1649376000000|2022-04-08 00:00:00|84.75|81.95|85.02|82.22|85.02|82.22|84.75|81.95|0
1649376010000|2022-04-08 00:00:10|85.09|82.29|85.09|82.29|85.09|82.29|85.09|82.29|0
1649376020000|2022-04-08 00:00:20|85.02|82.22|85.09|82.29|85.09|82.29|85.02|82.22|0
1649376030000|2022-04-08 00:00:30|85.13|82.33|85.09|82.29|85.13|82.33|85.09|82.29|0
1649376040000|2022-04-08 00:00:40|85.02|82.22|85.09|82.29|85.09|82.29|85.02|82.22|0
1649376050000|2022-04-08 00:00:50|85.16|82.36|85.23|82.43|85.3|82.5|85.16|82.36|0
1649376060000|2022-04-08 00:01:00|85.3|82.5|85.16|82.36|85.3|82.5|85.16|82.36|0
1649376070000|2022-04-08 00:01:10|85.09|82.29|85.02|82.22|85.09|82.29|85.02|82.22|0
1649376080000|2022-04-08 00:01:20|85.09|82.29|85.16|82.36|85.16|82.36|85.09|82.29|0
1649376090000|2022-04-08 00:01:30|85.09|82.29|85.02|82.22|85.09|82.29|85.02|82.22|0
1649376100000|2022-04-08 00:01:40|84.95|82.15|84.95|82.15|84.95|82.15|84.95|82.15|0
1649376110000|2022-04-08 00:01:50|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1649376120000|2022-04-08 00:02:00|85.06|82.26|85.09|82.29|85.09|82.29|85.06|82.26|0
1649376130000|2022-04-08 00:02:10|85.02|82.22|85.02|82.22|85.02|82.22|84.95|82.15|0
1649376140000|2022-04-08 00:02:20|84.95|82.15|84.95|82.15|84.95|82.15|84.95|82.15|0
1649376150000|2022-04-08 00:02:30|84.99|82.19|84.99|82.19|85.02|82.22|84.99|82.19|0
1649376160000|2022-04-08 00:02:40|84.95|82.15|85.02|82.22|85.02|82.22|84.95|82.15|0
1649376170000|2022-04-08 00:02:50|84.89|82.09|84.89|82.09|84.89|82.09|84.89|82.09|0
1649376180000|2022-04-08 00:03:00|84.82|82.02|84.82|82.02|84.82|82.02|84.75|81.95|0
1649376190000|2022-04-08 00:03:10|84.75|81.95|84.75|81.95|84.82|82.02|84.75|81.95|0
1649376210000|2022-04-08 00:03:30|84.82|82.02|84.82|82.02|84.82|82.02|84.82|82.02|0
1649376220000|2022-04-08 00:03:40|84.88|82.08|84.88|82.08|84.88|82.08|84.88|82.08|0
1649376230000|2022-04-08 00:03:50|84.95|82.15|84.88|82.08|84.95|82.15|84.88|82.08|0
1649376240000|2022-04-08 00:04:00|84.75|81.95|84.68|81.88|84.78|81.98|84.68|81.88|0
1649376250000|2022-04-08 00:04:10|84.75|81.95|84.68|81.88|84.75|81.95|84.68|81.88|0
1649376260000|2022-04-08 00:04:20|84.61|81.81|84.68|81.88|84.68|81.88|84.61|81.81|0
1649376270000|2022-04-08 00:04:30|84.65|81.85|84.65|81.85|84.65|81.85|84.61|81.81|0
1649376280000|2022-04-08 00:04:40|84.61|81.81|84.47|81.67|84.61|81.81|84.47|81.67|0
1649376290000|2022-04-08 00:04:50|84.54|81.74|84.54|81.74|84.61|81.81|84.54|81.74|0
1649376300000|2022-04-08 00:05:00|84.61|81.81|84.47|81.67|84.61|81.81|84.47|81.67|0
1649376310000|2022-04-08 00:05:10|84.54|81.74|84.47|81.67|84.54|81.74|84.47|81.67|0
1649376320000|2022-04-08 00:05:20|84.51|81.71|84.41|81.61|84.51|81.71|84.41|81.61|0
1649376330000|2022-04-08 00:05:30|84.47|81.67|84.47|81.67|84.47|81.67|84.47|81.67|0
1649376340000|2022-04-08 00:05:40|84.41|81.61|84.47|81.67|84.47|81.67|84.41|81.61|0
1649376350000|2022-04-08 00:05:50|84.41|81.61|84.41|81.61|84.41|81.61|84.41|81.61|0
1649376380000|2022-04-08 00:06:20|84.44|81.64|84.47|81.67|84.47|81.67|84.41|81.61|0
1649376390000|2022-04-08 00:06:30|84.41|81.61|84.4|81.6|84.41|81.61|84.4|81.6|0
1649376400000|2022-04-08 00:06:40|84.47|81.67|84.47|81.67|84.51|81.71|84.47|81.67|0
1649376410000|2022-04-08 00:06:50|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1649376420000|2022-04-08 00:07:00|84.47|81.67|84.47|81.67|84.54|81.74|84.47|81.67|0
1649376440000|2022-04-08 00:07:20|84.54|81.74|84.61|81.81|84.61|81.81|84.54|81.74|0
1649376450000|2022-04-08 00:07:30|84.64|81.84|84.68|81.88|84.68|81.88|84.64|81.84|0
1649376460000|2022-04-08 00:07:40|84.64|81.84|84.68|81.88|84.68|81.88|84.64|81.84|0
1649376470000|2022-04-08 00:07:50|84.71|81.91|84.74|81.94|84.75|81.95|84.71|81.91|0
1649376480000|2022-04-08 00:08:00|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1649376500000|2022-04-08 00:08:20|84.61|81.81|84.54|81.74|84.61|81.81|84.54|81.74|0
1649376520000|2022-04-08 00:08:40|84.61|81.81|84.68|81.88|84.68|81.88|84.61|81.81|0
1649376540000|2022-04-08 00:09:00|84.74|81.94|84.68|81.88|84.74|81.94|84.68|81.88|0
1649376550000|2022-04-08 00:09:10|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1649376560000|2022-04-08 00:09:20|84.81|82.01|84.74|81.94|84.81|82.01|84.74|81.94|0
1649376570000|2022-04-08 00:09:30|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1649376580000|2022-04-08 00:09:40|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1649376590000|2022-04-08 00:09:50|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1649376600000|2022-04-08 00:10:00|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1649376610000|2022-04-08 00:10:10|84.78|81.98|84.74|81.94|84.78|81.98|84.74|81.94|0
1649376620000|2022-04-08 00:10:20|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1649376630000|2022-04-08 00:10:30|84.88|82.08|84.88|82.08|84.88|82.08|84.88|82.08|0
1649376640000|2022-04-08 00:10:40|84.95|82.15|84.88|82.08|84.95|82.15|84.88|82.08|0
1649376650000|2022-04-08 00:10:50|84.95|82.15|84.88|82.08|85.02|82.22|84.88|82.08|0
1649376660000|2022-04-08 00:11:00|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1649376670000|2022-04-08 00:11:10|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1649376680000|2022-04-08 00:11:20|84.78|81.98|84.74|81.94|84.78|81.98|84.74|81.94|0
1649376690000|2022-04-08 00:11:30|84.67|81.87|84.67|81.87|84.67|81.87|84.67|81.87|0
1649376700000|2022-04-08 00:11:40|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1649376710000|2022-04-08 00:11:50|84.74|81.94|84.67|81.87|84.74|81.94|84.67|81.87|0
1649376720000|2022-04-08 00:12:00|84.61|81.81|84.81|82.01|84.81|82.01|84.61|81.81|0
1649376740000|2022-04-08 00:12:20|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1649376760000|2022-04-08 00:12:40|84.67|81.87|84.67|81.87|84.67|81.87|84.67|81.87|0
1649376770000|2022-04-08 00:12:50|84.6|81.8|84.67|81.87|84.67|81.87|84.6|81.8|0
1649376780000|2022-04-08 00:13:00|84.6|81.8|84.81|82.01|84.81|82.01|84.6|81.8|0
1649376790000|2022-04-08 00:13:10|84.74|81.94|84.81|82.01|84.81|82.01|84.74|81.94|0
1649376810000|2022-04-08 00:13:30|84.88|82.08|84.81|82.01|84.88|82.08|84.81|82.01|0
1649376830000|2022-04-08 00:13:50|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1649376840000|2022-04-08 00:14:00|84.78|81.98|84.81|82.01|84.81|82.01|84.78|81.98|0
1649376850000|2022-04-08 00:14:10|84.88|82.08|84.81|82.01|84.88|82.08|84.81|82.01|0
1649376860000|2022-04-08 00:14:20|84.78|81.98|84.88|82.08|84.88|82.08|84.78|81.98|0
1649376870000|2022-04-08 00:14:30|84.95|82.15|85.01|82.21|85.01|82.21|84.95|82.15|0
1649376880000|2022-04-08 00:14:40|84.94|82.14|84.88|82.08|84.94|82.14|84.88|82.08|0
1649376890000|2022-04-08 00:14:50|84.94|82.14|84.94|82.14|84.94|82.14|84.88|82.08|0
1649376900000|2022-04-08 00:15:00|85.01|82.21|85.08|82.28|85.08|82.28|85.01|82.21|0
1649376910000|2022-04-08 00:15:10|85.15|82.35|85.22|82.42|85.22|82.42|85.15|82.35|0
1649376920000|2022-04-08 00:15:20|85.29|82.49|85.29|82.49|85.36|82.56|85.29|82.49|0
1649376930000|2022-04-08 00:15:30|85.36|82.56|85.56|82.76|85.56|82.76|85.36|82.56|0
1649376940000|2022-04-08 00:15:40|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649376950000|2022-04-08 00:15:50|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649376960000|2022-04-08 00:16:00|85.49|82.69|85.63|82.83|85.63|82.83|85.49|82.69|0
1649376980000|2022-04-08 00:16:20|85.56|82.76|85.63|82.83|85.63|82.83|85.56|82.76|0
1649376990000|2022-04-08 00:16:30|85.56|82.76|85.63|82.83|85.63|82.83|85.56|82.76|0
1649377000000|2022-04-08 00:16:40|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1649377010000|2022-04-08 00:16:50|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649377020000|2022-04-08 00:17:00|85.84|83.04|85.97|83.17|85.97|83.17|85.84|83.04|0
1649377030000|2022-04-08 00:17:10|85.87|83.07|85.84|83.04|85.87|83.07|85.84|83.04|0
1649377040000|2022-04-08 00:17:20|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649377060000|2022-04-08 00:17:40|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649377070000|2022-04-08 00:17:50|85.91|83.11|85.91|83.11|85.91|83.11|85.84|83.04|0
1649377080000|2022-04-08 00:18:00|85.9|83.1|85.84|83.04|85.9|83.1|85.84|83.04|0
1649377090000|2022-04-08 00:18:10|85.9|83.1|85.84|83.04|85.9|83.1|85.84|83.04|0
1649377110000|2022-04-08 00:18:30|85.87|83.07|85.9|83.1|85.9|83.1|85.84|83.04|0
1649377120000|2022-04-08 00:18:40|85.84|83.04|85.94|83.14|85.94|83.14|85.84|83.04|0
1649377130000|2022-04-08 00:18:50|85.97|83.17|85.9|83.1|85.97|83.17|85.9|83.1|0
1649377140000|2022-04-08 00:19:00|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1649377160000|2022-04-08 00:19:20|85.94|83.14|85.9|83.1|85.97|83.17|85.9|83.1|0
1649377170000|2022-04-08 00:19:30|85.83|83.03|85.83|83.03|85.83|83.03|85.83|83.03|0
1649377180000|2022-04-08 00:19:40|85.87|83.07|85.83|83.03|85.87|83.07|85.83|83.03|0
1649377190000|2022-04-08 00:19:50|85.9|83.1|85.9|83.1|85.9|83.1|85.9|83.1|0
1649377200000|2022-04-08 00:20:00|86.04|83.24|86.25|83.45|86.25|83.45|86.04|83.24|0
1649377210000|2022-04-08 00:20:10|86.32|83.52|86.18|83.38|86.32|83.52|86.18|83.38|0
1649377220000|2022-04-08 00:20:20|86.11|83.31|86.04|83.24|86.11|83.31|85.97|83.17|0
1649377230000|2022-04-08 00:20:30|85.97|83.17|86.04|83.24|86.04|83.24|85.97|83.17|0
1649377240000|2022-04-08 00:20:40|85.97|83.17|85.9|83.1|85.97|83.17|85.9|83.1|0
1649377250000|2022-04-08 00:20:50|85.76|82.96|85.7|82.9|85.76|82.96|85.7|82.9|0
1649377260000|2022-04-08 00:21:00|85.56|82.76|85.7|82.9|85.7|82.9|85.56|82.76|0
1649377280000|2022-04-08 00:21:20|85.66|82.86|85.63|82.83|85.66|82.86|85.63|82.83|0
1649377290000|2022-04-08 00:21:30|85.59|82.79|85.56|82.76|85.63|82.83|85.56|82.76|0
1649377300000|2022-04-08 00:21:40|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649377310000|2022-04-08 00:21:50|85.56|82.76|85.56|82.76|85.56|82.76|85.56|82.76|0
1649377320000|2022-04-08 00:22:00|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1649377330000|2022-04-08 00:22:10|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1649377350000|2022-04-08 00:22:30|85.83|83.03|85.9|83.1|85.9|83.1|85.83|83.03|0
1649377360000|2022-04-08 00:22:40|85.87|83.07|85.9|83.1|85.9|83.1|85.87|83.07|0
1649377370000|2022-04-08 00:22:50|86.04|83.24|86.11|83.31|86.11|83.31|86.04|83.24|0
1649377380000|2022-04-08 00:23:00|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1649377400000|2022-04-08 00:23:20|86.11|83.31|86.04|83.24|86.11|83.31|86.04|83.24|0
1649377410000|2022-04-08 00:23:30|86.11|83.31|86.04|83.24|86.11|83.31|86.04|83.24|0
1649377420000|2022-04-08 00:23:40|86.11|83.31|86.04|83.24|86.11|83.31|86.04|83.24|0
1649377430000|2022-04-08 00:23:50|86.11|83.31|86.04|83.24|86.14|83.34|86.04|83.24|0
1649377440000|2022-04-08 00:24:00|86.07|83.27|86.04|83.24|86.07|83.27|86.04|83.24|0
1649377450000|2022-04-08 00:24:10|86.11|83.31|86.04|83.24|86.11|83.31|86.04|83.24|0
1649377460000|2022-04-08 00:24:20|86.07|83.27|86.11|83.31|86.11|83.31|86.07|83.27|0
1649377470000|2022-04-08 00:24:30|86.04|83.24|86.04|83.24|86.11|83.31|86.04|83.24|0
1649377480000|2022-04-08 00:24:40|85.97|83.17|86.04|83.24|86.07|83.27|85.97|83.17|0
1649377490000|2022-04-08 00:24:50|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649377500000|2022-04-08 00:25:00|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1649377510000|2022-04-08 00:25:10|86.21|83.41|86.11|83.31|86.21|83.41|86.11|83.31|0
1649377520000|2022-04-08 00:25:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1649377530000|2022-04-08 00:25:30|86|83.2|86|83.2|86|83.2|86|83.2|0
1649377540000|2022-04-08 00:25:40|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649377550000|2022-04-08 00:25:50|86.18|83.38|86.11|83.31|86.18|83.38|86.11|83.31|0
1649377560000|2022-04-08 00:26:00|86.04|83.24|86.07|83.27|86.07|83.27|86.04|83.24|0
1649377570000|2022-04-08 00:26:10|86.04|83.24|85.9|83.1|86.04|83.24|85.9|83.1|0
1649377580000|2022-04-08 00:26:20|85.97|83.17|85.9|83.1|85.97|83.17|85.9|83.1|0
1649377590000|2022-04-08 00:26:30|85.93|83.13|85.9|83.1|85.93|83.13|85.9|83.1|0
1649377600000|2022-04-08 00:26:40|85.93|83.13|85.9|83.1|85.97|83.17|85.9|83.1|0
1649377610000|2022-04-08 00:26:50|85.97|83.17|85.97|83.17|86|83.2|85.97|83.17|0
1649377620000|2022-04-08 00:27:00|86.04|83.24|85.9|83.1|86.04|83.24|85.9|83.1|0
1649377630000|2022-04-08 00:27:10|85.97|83.17|86.04|83.24|86.04|83.24|85.97|83.17|0
1649377640000|2022-04-08 00:27:20|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1649377650000|2022-04-08 00:27:30|86.04|83.24|86.1|83.3|86.1|83.3|86.04|83.24|0
1649377660000|2022-04-08 00:27:40|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1649377670000|2022-04-08 00:27:50|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1649377680000|2022-04-08 00:28:00|86.17|83.37|86.24|83.44|86.24|83.44|86.17|83.37|0
1649377690000|2022-04-08 00:28:10|86.1|83.3|86.17|83.37|86.17|83.37|86.1|83.3|0
1649377700000|2022-04-08 00:28:20|86.21|83.41|86.24|83.44|86.24|83.44|86.17|83.37|0
1649377710000|2022-04-08 00:28:30|86.17|83.37|86.24|83.44|86.31|83.51|86.17|83.37|0
1649377720000|2022-04-08 00:28:40|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1649377730000|2022-04-08 00:28:50|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1649377740000|2022-04-08 00:29:00|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649377750000|2022-04-08 00:29:10|86.52|83.72|86.59|83.79|86.59|83.79|86.52|83.72|0
1649377760000|2022-04-08 00:29:20|86.87|84.07|87.15|84.35|87.15|84.35|86.87|84.07|0
1649377770000|2022-04-08 00:29:30|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1649377780000|2022-04-08 00:29:40|87.36|84.56|87.29|84.49|87.36|84.56|87.22|84.42|0
1649377790000|2022-04-08 00:29:50|87.43|84.63|87.29|84.49|87.43|84.63|87.29|84.49|0
1649377800000|2022-04-08 00:30:00|87.43|84.63|87.22|84.42|87.43|84.63|87.22|84.42|0
1649377810000|2022-04-08 00:30:10|87.29|84.49|87.29|84.49|87.36|84.56|87.29|84.49|0
1649377820000|2022-04-08 00:30:20|87.25|84.45|87.22|84.42|87.25|84.45|87.22|84.42|0
1649377830000|2022-04-08 00:30:30|87.29|84.49|87.22|84.42|87.29|84.49|87.22|84.42|0
1649377840000|2022-04-08 00:30:40|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1649377850000|2022-04-08 00:30:50|87.11|84.31|87.08|84.28|87.11|84.31|87.08|84.28|0
1649377860000|2022-04-08 00:31:00|87.15|84.35|87.29|84.49|87.29|84.49|87.15|84.35|0
1649377870000|2022-04-08 00:31:10|87.25|84.45|87.28|84.48|87.28|84.48|87.22|84.42|0
1649377880000|2022-04-08 00:31:20|87.21|84.41|87.18|84.38|87.21|84.41|87.18|84.38|0
1649377890000|2022-04-08 00:31:30|87.14|84.34|87.14|84.34|87.14|84.34|87.08|84.28|0
1649377900000|2022-04-08 00:31:40|87.11|84.31|87.14|84.34|87.14|84.34|87.11|84.31|0
1649377910000|2022-04-08 00:31:50|87.21|84.41|87.14|84.34|87.21|84.41|87.14|84.34|0
1649377920000|2022-04-08 00:32:00|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1649377930000|2022-04-08 00:32:10|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649377940000|2022-04-08 00:32:20|87.07|84.27|87.18|84.38|87.21|84.41|87.07|84.27|0
1649377950000|2022-04-08 00:32:30|87.21|84.41|87.07|84.27|87.21|84.41|87.07|84.27|0
1649377960000|2022-04-08 00:32:40|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1649377970000|2022-04-08 00:32:50|87.18|84.38|87.14|84.34|87.18|84.38|87.14|84.34|0
1649377980000|2022-04-08 00:33:00|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1649377990000|2022-04-08 00:33:10|87.21|84.41|87.07|84.27|87.21|84.41|87.07|84.27|0
1649378000000|2022-04-08 00:33:20|87|84.2|87.28|84.48|87.28|84.48|87|84.2|0
1649378010000|2022-04-08 00:33:30|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1649378020000|2022-04-08 00:33:40|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1649378040000|2022-04-08 00:34:00|87.32|84.52|87.42|84.62|87.42|84.62|87.32|84.52|0
1649378050000|2022-04-08 00:34:10|87.35|84.55|87.42|84.62|87.42|84.62|87.35|84.55|0
1649378060000|2022-04-08 00:34:20|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1649378070000|2022-04-08 00:34:30|87.42|84.62|87.42|84.62|87.42|84.62|87.35|84.55|0
1649378120000|2022-04-08 00:35:20|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1649378130000|2022-04-08 00:35:30|87.28|84.48|87.35|84.55|87.35|84.55|87.28|84.48|0
1649378140000|2022-04-08 00:35:40|87.28|84.48|87.21|84.41|87.28|84.48|87.21|84.41|0
1649378160000|2022-04-08 00:36:00|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1649378170000|2022-04-08 00:36:10|87.21|84.41|87.35|84.55|87.35|84.55|87.21|84.41|0
1649378180000|2022-04-08 00:36:20|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1649378190000|2022-04-08 00:36:30|87.35|84.55|87.42|84.62|87.42|84.62|87.35|84.55|0
1649378200000|2022-04-08 00:36:40|87.39|84.59|87.35|84.55|87.39|84.59|87.35|84.55|0
1649378210000|2022-04-08 00:36:50|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1649378220000|2022-04-08 00:37:00|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1649378240000|2022-04-08 00:37:20|87.28|84.48|87.21|84.41|87.28|84.48|87.21|84.41|0
1649378250000|2022-04-08 00:37:30|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649378270000|2022-04-08 00:37:50|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1649378280000|2022-04-08 00:38:00|87.28|84.48|87.21|84.41|87.28|84.48|87.21|84.41|0
1649378300000|2022-04-08 00:38:20|87.28|84.48|87.21|84.41|87.28|84.48|87.21|84.41|0
1649378310000|2022-04-08 00:38:30|87.14|84.34|87.14|84.34|87.21|84.41|87.14|84.34|0
1649378320000|2022-04-08 00:38:40|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649378340000|2022-04-08 00:39:00|87|84.2|87|84.2|87.07|84.27|87|84.2|0
1649378350000|2022-04-08 00:39:10|87.07|84.27|87|84.2|87.07|84.27|87|84.2|0
1649378360000|2022-04-08 00:39:20|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649378380000|2022-04-08 00:39:40|87|84.2|87|84.2|87|84.2|87|84.2|0
1649378400000|2022-04-08 00:40:00|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649378410000|2022-04-08 00:40:10|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649378420000|2022-04-08 00:40:20|87.07|84.27|87|84.2|87.07|84.27|87|84.2|0
1649378430000|2022-04-08 00:40:30|87.07|84.27|87|84.2|87.07|84.27|87|84.2|0
1649378450000|2022-04-08 00:40:50|87.07|84.27|87.07|84.27|87.07|84.27|87|84.2|0
1649378460000|2022-04-08 00:41:00|87.14|84.34|87.14|84.34|87.14|84.34|87.07|84.27|0
1649378480000|2022-04-08 00:41:20|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649378500000|2022-04-08 00:41:40|87.14|84.34|87|84.2|87.14|84.34|87|84.2|0
1649378510000|2022-04-08 00:41:50|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649378520000|2022-04-08 00:42:00|87|84.2|87|84.2|87|84.2|87|84.2|0
1649378530000|2022-04-08 00:42:10|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649378540000|2022-04-08 00:42:20|87|84.2|87|84.2|87|84.2|87|84.2|0
1649378550000|2022-04-08 00:42:30|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1649378560000|2022-04-08 00:42:40|87.07|84.27|87.14|84.34|87.14|84.34|87.07|84.27|0
1649378570000|2022-04-08 00:42:50|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649378580000|2022-04-08 00:43:00|87.1|84.3|87.07|84.27|87.1|84.3|87.07|84.27|0
1649378590000|2022-04-08 00:43:10|87.1|84.3|87.07|84.27|87.14|84.34|87.07|84.27|0
1649378600000|2022-04-08 00:43:20|87.1|84.3|87.1|84.3|87.1|84.3|87.07|84.27|0
1649378610000|2022-04-08 00:43:30|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649378640000|2022-04-08 00:44:00|87.14|84.34|87.1|84.3|87.14|84.34|87.1|84.3|0
1649378650000|2022-04-08 00:44:10|87.14|84.34|87.13|84.33|87.14|84.34|87.13|84.33|0
1649378660000|2022-04-08 00:44:20|87.07|84.27|87|84.2|87.07|84.27|87|84.2|0
1649378670000|2022-04-08 00:44:30|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649378680000|2022-04-08 00:44:40|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649378690000|2022-04-08 00:44:50|87.03|84.23|87.06|84.26|87.06|84.26|86.99|84.19|0
1649378700000|2022-04-08 00:45:00|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649378720000|2022-04-08 00:45:20|86.92|84.12|86.82|84.02|86.92|84.12|86.79|83.99|0
1649378730000|2022-04-08 00:45:30|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649378740000|2022-04-08 00:45:40|86.79|83.99|86.82|84.02|86.82|84.02|86.79|83.99|0
1649378750000|2022-04-08 00:45:50|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649378760000|2022-04-08 00:46:00|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649378770000|2022-04-08 00:46:10|87.13|84.33|87.2|84.4|87.2|84.4|87.13|84.33|0
1649378790000|2022-04-08 00:46:30|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1649378810000|2022-04-08 00:46:50|87.06|84.26|87.13|84.33|87.13|84.33|87.06|84.26|0
1649378820000|2022-04-08 00:47:00|87.2|84.4|87.2|84.4|87.27|84.47|87.2|84.4|0
1649378830000|2022-04-08 00:47:10|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1649378840000|2022-04-08 00:47:20|87.06|84.26|86.99|84.19|87.06|84.26|86.99|84.19|0
1649378850000|2022-04-08 00:47:30|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649378870000|2022-04-08 00:47:50|87.13|84.33|87.06|84.26|87.13|84.33|87.06|84.26|0
1649378880000|2022-04-08 00:48:00|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1649378890000|2022-04-08 00:48:10|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649378900000|2022-04-08 00:48:20|87.1|84.3|87.13|84.33|87.13|84.33|87.1|84.3|0
1649378920000|2022-04-08 00:48:40|87.06|84.26|87.13|84.33|87.13|84.33|87.06|84.26|0
1649378940000|2022-04-08 00:49:00|87.2|84.4|87.2|84.4|87.2|84.4|87.2|84.4|0
1649378950000|2022-04-08 00:49:10|87.13|84.33|87.2|84.4|87.2|84.4|87.13|84.33|0
1649378980000|2022-04-08 00:49:40|87.13|84.33|87.13|84.33|87.13|84.33|87.06|84.26|0
1649378990000|2022-04-08 00:49:50|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649379000000|2022-04-08 00:50:00|86.99|84.19|86.99|84.19|86.99|84.19|86.92|84.12|0
1649379020000|2022-04-08 00:50:20|86.96|84.16|86.99|84.19|87.06|84.26|86.92|84.12|0
1649379030000|2022-04-08 00:50:30|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649379050000|2022-04-08 00:50:50|86.99|84.19|87.06|84.26|87.06|84.26|86.99|84.19|0
1649379070000|2022-04-08 00:51:10|87.03|84.23|86.99|84.19|87.03|84.23|86.99|84.19|0
1649379080000|2022-04-08 00:51:20|87.06|84.26|86.92|84.12|87.06|84.26|86.92|84.12|0
1649379120000|2022-04-08 00:52:00|86.96|84.16|86.92|84.12|86.99|84.19|86.92|84.12|0
1649379140000|2022-04-08 00:52:20|86.85|84.05|86.85|84.05|86.92|84.12|86.85|84.05|0
1649379150000|2022-04-08 00:52:30|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1649379160000|2022-04-08 00:52:40|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649379170000|2022-04-08 00:52:50|86.92|84.12|86.85|84.05|86.92|84.12|86.85|84.05|0
1649379180000|2022-04-08 00:53:00|86.78|83.98|86.85|84.05|86.85|84.05|86.78|83.98|0
1649379190000|2022-04-08 00:53:10|86.89|84.09|86.85|84.05|86.89|84.09|86.85|84.05|0
1649379220000|2022-04-08 00:53:40|86.82|84.02|86.85|84.05|86.85|84.05|86.82|84.02|0
1649379230000|2022-04-08 00:53:50|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649379250000|2022-04-08 00:54:10|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649379280000|2022-04-08 00:54:40|86.88|84.08|86.78|83.98|86.88|84.08|86.78|83.98|0
1649379290000|2022-04-08 00:54:50|86.85|84.05|86.88|84.08|86.88|84.08|86.85|84.05|0
1649379300000|2022-04-08 00:55:00|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649379310000|2022-04-08 00:55:10|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649379320000|2022-04-08 00:55:20|86.88|84.08|86.88|84.08|86.88|84.08|86.85|84.05|0
1649379330000|2022-04-08 00:55:30|86.85|84.05|86.85|84.05|86.85|84.05|86.78|83.98|0
1649379340000|2022-04-08 00:55:40|86.81|84.01|86.92|84.12|86.92|84.12|86.81|84.01|0
1649379350000|2022-04-08 00:55:50|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649379360000|2022-04-08 00:56:00|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649379370000|2022-04-08 00:56:10|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649379380000|2022-04-08 00:56:20|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649379390000|2022-04-08 00:56:30|86.95|84.15|86.99|84.19|86.99|84.19|86.95|84.15|0
1649379400000|2022-04-08 00:56:40|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649379410000|2022-04-08 00:56:50|86.99|84.19|87.06|84.26|87.06|84.26|86.99|84.19|0
1649379420000|2022-04-08 00:57:00|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1649379430000|2022-04-08 00:57:10|87.12|84.32|87.06|84.26|87.12|84.32|87.06|84.26|0
1649379440000|2022-04-08 00:57:20|87.12|84.32|87.05|84.25|87.12|84.32|87.05|84.25|0
1649379460000|2022-04-08 00:57:40|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1649379470000|2022-04-08 00:57:50|87.05|84.25|86.98|84.18|87.05|84.25|86.98|84.18|0
1649379480000|2022-04-08 00:58:00|86.91|84.11|86.91|84.11|86.95|84.15|86.91|84.11|0
1649379490000|2022-04-08 00:58:10|86.88|84.08|86.85|84.05|86.88|84.08|86.85|84.05|0
1649379500000|2022-04-08 00:58:20|86.78|83.98|86.64|83.84|86.78|83.98|86.64|83.84|0
1649379510000|2022-04-08 00:58:30|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1649379530000|2022-04-08 00:58:50|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1649379550000|2022-04-08 00:59:10|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1649379580000|2022-04-08 00:59:40|86.6|83.8|86.57|83.77|86.6|83.8|86.57|83.77|0
1649379590000|2022-04-08 00:59:50|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1649379600000|2022-04-08 01:00:00|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649379610000|2022-04-08 01:00:10|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649379620000|2022-04-08 01:00:20|86.29|83.49|86.32|83.52|86.32|83.52|86.29|83.49|0
1649379630000|2022-04-08 01:00:30|86.36|83.56|86.43|83.63|86.43|83.63|86.36|83.56|0
1649379640000|2022-04-08 01:00:40|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649379650000|2022-04-08 01:00:50|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649379660000|2022-04-08 01:01:00|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649379670000|2022-04-08 01:01:10|86.43|83.63|86.36|83.56|86.43|83.63|86.36|83.56|0
1649379680000|2022-04-08 01:01:20|86.43|83.63|86.39|83.59|86.43|83.63|86.39|83.59|0
1649379690000|2022-04-08 01:01:30|86.36|83.56|86.43|83.63|86.43|83.63|86.36|83.56|0
1649379700000|2022-04-08 01:01:40|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649379710000|2022-04-08 01:01:50|86.42|83.62|86.49|83.69|86.49|83.69|86.42|83.62|0
1649379720000|2022-04-08 01:02:00|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1649379730000|2022-04-08 01:02:10|86.49|83.69|86.42|83.62|86.49|83.69|86.42|83.62|0
1649379740000|2022-04-08 01:02:20|86.49|83.69|86.56|83.76|86.56|83.76|86.49|83.69|0
1649379750000|2022-04-08 01:02:30|86.49|83.69|86.56|83.76|86.56|83.76|86.49|83.69|0
1649379760000|2022-04-08 01:02:40|86.49|83.69|86.56|83.76|86.56|83.76|86.49|83.69|0
1649379780000|2022-04-08 01:03:00|86.6|83.8|86.63|83.83|86.63|83.83|86.6|83.8|0
1649379790000|2022-04-08 01:03:10|86.6|83.8|86.56|83.76|86.6|83.8|86.56|83.76|0
1649379800000|2022-04-08 01:03:20|86.49|83.69|86.56|83.76|86.56|83.76|86.49|83.69|0
1649379820000|2022-04-08 01:03:40|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649379830000|2022-04-08 01:03:50|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649379840000|2022-04-08 01:04:00|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649379890000|2022-04-08 01:04:50|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649379900000|2022-04-08 01:05:00|86.35|83.55|86.42|83.62|86.42|83.62|86.28|83.48|0
1649379910000|2022-04-08 01:05:10|86.39|83.59|86.49|83.69|86.49|83.69|86.39|83.59|0
1649379920000|2022-04-08 01:05:20|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649379950000|2022-04-08 01:05:50|86.49|83.69|86.56|83.76|86.56|83.76|86.49|83.69|0
1649379960000|2022-04-08 01:06:00|86.53|83.73|86.56|83.76|86.56|83.76|86.53|83.73|0
1649379970000|2022-04-08 01:06:10|86.53|83.73|86.49|83.69|86.53|83.73|86.49|83.69|0
1649379980000|2022-04-08 01:06:20|86.53|83.73|86.56|83.76|86.56|83.76|86.53|83.73|0
1649380000000|2022-04-08 01:06:40|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649380020000|2022-04-08 01:07:00|86.46|83.66|86.49|83.69|86.49|83.69|86.46|83.66|0
1649380030000|2022-04-08 01:07:10|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649380040000|2022-04-08 01:07:20|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649380070000|2022-04-08 01:07:50|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649380080000|2022-04-08 01:08:00|86.21|83.41|86.21|83.41|86.21|83.41|86.21|83.41|0
1649380120000|2022-04-08 01:08:40|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649380130000|2022-04-08 01:08:50|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649380140000|2022-04-08 01:09:00|86.28|83.48|86.42|83.62|86.49|83.69|86.28|83.48|0
1649380150000|2022-04-08 01:09:10|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1649380160000|2022-04-08 01:09:20|86.49|83.69|86.42|83.62|86.49|83.69|86.42|83.62|0
1649380180000|2022-04-08 01:09:40|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1649380190000|2022-04-08 01:09:50|86.56|83.76|86.63|83.83|86.63|83.83|86.56|83.76|0
1649380200000|2022-04-08 01:10:00|86.56|83.76|86.63|83.83|86.77|83.97|86.56|83.76|0
1649380210000|2022-04-08 01:10:10|86.66|83.86|86.63|83.83|86.66|83.86|86.63|83.83|0
1649380220000|2022-04-08 01:10:20|86.56|83.76|86.56|83.76|86.63|83.83|86.56|83.76|0
1649380230000|2022-04-08 01:10:30|86.7|83.9|86.63|83.83|86.7|83.9|86.63|83.83|0
1649380240000|2022-04-08 01:10:40|86.66|83.86|86.77|83.97|86.77|83.97|86.66|83.86|0
1649380250000|2022-04-08 01:10:50|86.84|84.04|86.7|83.9|86.84|84.04|86.7|83.9|0
1649380260000|2022-04-08 01:11:00|86.77|83.97|86.73|83.93|86.77|83.97|86.73|83.93|0
1649380270000|2022-04-08 01:11:10|86.77|83.97|86.7|83.9|86.77|83.97|86.7|83.9|0
1649380280000|2022-04-08 01:11:20|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1649380290000|2022-04-08 01:11:30|86.7|83.9|86.7|83.9|86.73|83.93|86.7|83.9|0
1649380300000|2022-04-08 01:11:40|86.73|83.93|86.7|83.9|86.73|83.93|86.7|83.9|0
1649380310000|2022-04-08 01:11:50|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649380320000|2022-04-08 01:12:00|86.7|83.9|86.7|83.9|86.76|83.96|86.7|83.9|0
1649380330000|2022-04-08 01:12:10|86.69|83.89|86.73|83.93|86.76|83.96|86.69|83.89|0
1649380340000|2022-04-08 01:12:20|86.83|84.03|86.76|83.96|86.83|84.03|86.76|83.96|0
1649380350000|2022-04-08 01:12:30|86.8|84|86.83|84.03|86.83|84.03|86.8|84|0
1649380360000|2022-04-08 01:12:40|86.76|83.96|86.69|83.89|86.76|83.96|86.69|83.89|0
1649380370000|2022-04-08 01:12:50|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649380380000|2022-04-08 01:13:00|86.8|84|86.83|84.03|86.83|84.03|86.76|83.96|0
1649380390000|2022-04-08 01:13:10|86.76|83.96|86.83|84.03|86.83|84.03|86.76|83.96|0
1649380400000|2022-04-08 01:13:20|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649380410000|2022-04-08 01:13:30|86.83|84.03|86.83|84.03|86.83|84.03|86.8|84|0
1649380430000|2022-04-08 01:13:50|86.8|84|86.8|84|86.8|84|86.8|84|0
1649380440000|2022-04-08 01:14:00|86.76|83.96|86.9|84.1|86.9|84.1|86.76|83.96|0
1649380450000|2022-04-08 01:14:10|86.97|84.17|86.97|84.17|86.97|84.17|86.97|84.17|0
1649380460000|2022-04-08 01:14:20|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1649380470000|2022-04-08 01:14:30|86.87|84.07|86.87|84.07|86.87|84.07|86.87|84.07|0
1649380480000|2022-04-08 01:14:40|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649380490000|2022-04-08 01:14:50|86.97|84.17|86.9|84.1|86.97|84.17|86.9|84.1|0
1649380500000|2022-04-08 01:15:00|86.94|84.14|86.69|83.89|86.94|84.14|86.69|83.89|0
1649380510000|2022-04-08 01:15:10|86.76|83.96|86.73|83.93|86.76|83.96|86.69|83.89|0
1649380520000|2022-04-08 01:15:20|86.76|83.96|86.69|83.89|86.76|83.96|86.69|83.89|0
1649380530000|2022-04-08 01:15:30|86.76|83.96|86.69|83.89|86.76|83.96|86.69|83.89|0
1649380540000|2022-04-08 01:15:40|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649380550000|2022-04-08 01:15:50|86.8|84|86.83|84.03|86.83|84.03|86.8|84|0
1649380560000|2022-04-08 01:16:00|86.9|84.1|86.83|84.03|86.9|84.1|86.83|84.03|0
1649380570000|2022-04-08 01:16:10|86.9|84.1|86.9|84.1|86.97|84.17|86.9|84.1|0
1649380580000|2022-04-08 01:16:20|86.97|84.17|87.04|84.24|87.04|84.24|86.97|84.17|0
1649380590000|2022-04-08 01:16:30|87.11|84.31|87.18|84.38|87.18|84.38|87.11|84.31|0
1649380600000|2022-04-08 01:16:40|87.22|84.42|87.25|84.45|87.25|84.45|87.22|84.42|0
1649380610000|2022-04-08 01:16:50|87.32|84.52|87.25|84.45|87.32|84.52|87.25|84.45|0
1649380630000|2022-04-08 01:17:10|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1649380640000|2022-04-08 01:17:20|87.25|84.45|87.22|84.42|87.25|84.45|87.22|84.42|0
1649380650000|2022-04-08 01:17:30|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1649380660000|2022-04-08 01:17:40|87.22|84.42|87.18|84.38|87.22|84.42|87.18|84.38|0
1649380670000|2022-04-08 01:17:50|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1649380680000|2022-04-08 01:18:00|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1649380690000|2022-04-08 01:18:10|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1649380720000|2022-04-08 01:18:40|87.25|84.45|87.25|84.45|87.25|84.45|87.18|84.38|0
1649380730000|2022-04-08 01:18:50|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1649380740000|2022-04-08 01:19:00|87.21|84.41|87.18|84.38|87.25|84.45|87.18|84.38|0
1649380750000|2022-04-08 01:19:10|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1649380770000|2022-04-08 01:19:30|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1649380780000|2022-04-08 01:19:40|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1649380800000|2022-04-08 01:20:00|87.07|84.27|87.04|84.24|87.11|84.31|87.04|84.24|0
1649380810000|2022-04-08 01:20:10|86.97|84.17|86.9|84.1|86.97|84.17|86.9|84.1|0
1649380820000|2022-04-08 01:20:20|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649380830000|2022-04-08 01:20:30|86.9|84.1|86.97|84.17|86.97|84.17|86.9|84.1|0
1649380840000|2022-04-08 01:20:40|87|84.2|86.97|84.17|87.04|84.24|86.97|84.17|0
1649380860000|2022-04-08 01:21:00|87.04|84.24|86.97|84.17|87.11|84.31|86.97|84.17|0
1649380870000|2022-04-08 01:21:10|87|84.2|87|84.2|87|84.2|87|84.2|0
1649380880000|2022-04-08 01:21:20|86.97|84.17|86.97|84.17|87|84.2|86.97|84.17|0
1649380890000|2022-04-08 01:21:30|87|84.2|87.18|84.38|87.18|84.38|87|84.2|0
1649380900000|2022-04-08 01:21:40|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1649380910000|2022-04-08 01:21:50|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1649380950000|2022-04-08 01:22:30|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1649380960000|2022-04-08 01:22:40|87.24|84.44|87.31|84.51|87.31|84.51|87.24|84.44|0
1649380980000|2022-04-08 01:23:00|87.24|84.44|87.31|84.51|87.31|84.51|87.17|84.37|0
1649380990000|2022-04-08 01:23:10|87.28|84.48|87.24|84.44|87.31|84.51|87.24|84.44|0
1649381000000|2022-04-08 01:23:20|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1649381010000|2022-04-08 01:23:30|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1649381020000|2022-04-08 01:23:40|87.31|84.51|87.38|84.58|87.38|84.58|87.31|84.51|0
1649381040000|2022-04-08 01:24:00|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1649381050000|2022-04-08 01:24:10|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1649381060000|2022-04-08 01:24:20|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1649381070000|2022-04-08 01:24:30|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1649381100000|2022-04-08 01:25:00|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1649381120000|2022-04-08 01:25:20|87.31|84.51|87.24|84.44|87.31|84.51|87.24|84.44|0
1649381150000|2022-04-08 01:25:50|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1649381160000|2022-04-08 01:26:00|87.24|84.44|87.17|84.37|87.24|84.44|87.17|84.37|0
1649381180000|2022-04-08 01:26:20|87.21|84.41|87.24|84.44|87.24|84.44|87.21|84.41|0
1649381200000|2022-04-08 01:26:40|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1649381230000|2022-04-08 01:27:10|87.1|84.3|87.17|84.37|87.17|84.37|87.1|84.3|0
1649381250000|2022-04-08 01:27:30|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1649381290000|2022-04-08 01:28:10|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1649381300000|2022-04-08 01:28:20|87.38|84.58|87.31|84.51|87.38|84.58|87.31|84.51|0
1649381330000|2022-04-08 01:28:50|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1649381340000|2022-04-08 01:29:00|87.17|84.37|87.24|84.44|87.24|84.44|87.17|84.37|0
1649381350000|2022-04-08 01:29:10|87.17|84.37|87.17|84.37|87.24|84.44|87.17|84.37|0
1649381370000|2022-04-08 01:29:30|87.1|84.3|87.17|84.37|87.17|84.37|87.1|84.3|0
1649381380000|2022-04-08 01:29:40|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1649381390000|2022-04-08 01:29:50|87.17|84.37|87.24|84.44|87.24|84.44|87.17|84.37|0
1649381400000|2022-04-08 01:30:00|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1649381420000|2022-04-08 01:30:20|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1649381430000|2022-04-08 01:30:30|87.17|84.37|87.24|84.44|87.24|84.44|87.17|84.37|0
1649381440000|2022-04-08 01:30:40|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1649381460000|2022-04-08 01:31:00|87.2|84.4|87.24|84.44|87.24|84.44|87.17|84.37|0
1649381490000|2022-04-08 01:31:30|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1649381500000|2022-04-08 01:31:40|87.31|84.51|87.17|84.37|87.31|84.51|87.17|84.37|0
1649381510000|2022-04-08 01:31:50|87.24|84.44|87.17|84.37|87.24|84.44|87.17|84.37|0
1649381520000|2022-04-08 01:32:00|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1649381530000|2022-04-08 01:32:10|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1649381540000|2022-04-08 01:32:20|87.1|84.3|87.17|84.37|87.17|84.37|87.1|84.3|0
1649381560000|2022-04-08 01:32:40|87.2|84.4|87.24|84.44|87.24|84.44|87.2|84.4|0
1649381580000|2022-04-08 01:33:00|87.2|84.4|87.17|84.37|87.2|84.4|87.17|84.37|0
1649381590000|2022-04-08 01:33:10|87.24|84.44|87.17|84.37|87.24|84.44|87.17|84.37|0
1649381630000|2022-04-08 01:33:50|87.24|84.44|87.2|84.4|87.24|84.44|87.2|84.4|0
1649381640000|2022-04-08 01:34:00|87.17|84.37|87.1|84.3|87.17|84.37|87.1|84.3|0
1649381660000|2022-04-08 01:34:20|87.13|84.33|87.17|84.37|87.17|84.37|87.13|84.33|0
1649381670000|2022-04-08 01:34:30|87.1|84.3|87.17|84.37|87.17|84.37|87.1|84.3|0
1649381680000|2022-04-08 01:34:40|87.13|84.33|87.17|84.37|87.17|84.37|87.13|84.33|0
1649381690000|2022-04-08 01:34:50|87.24|84.44|87.24|84.44|87.24|84.44|87.2|84.4|0
1649381700000|2022-04-08 01:35:00|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1649381710000|2022-04-08 01:35:10|87.2|84.4|87.2|84.4|87.24|84.44|87.17|84.37|0
1649381720000|2022-04-08 01:35:20|87.17|84.37|87.1|84.3|87.17|84.37|87.1|84.3|0
1649381740000|2022-04-08 01:35:40|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1649381780000|2022-04-08 01:36:20|87.13|84.33|87.2|84.4|87.2|84.4|87.13|84.33|0
1649381790000|2022-04-08 01:36:30|87.23|84.43|87.3|84.5|87.3|84.5|87.23|84.43|0
1649381800000|2022-04-08 01:36:40|87.37|84.57|87.37|84.57|87.37|84.57|87.37|84.57|0
1649381830000|2022-04-08 01:37:10|87.3|84.5|87.3|84.5|87.3|84.5|87.3|84.5|0
1649381840000|2022-04-08 01:37:20|87.34|84.54|87.37|84.57|87.37|84.57|87.34|84.54|0
1649381850000|2022-04-08 01:37:30|87.3|84.5|87.3|84.5|87.3|84.5|87.23|84.43|0
1649381860000|2022-04-08 01:37:40|87.23|84.43|87.16|84.36|87.23|84.43|87.16|84.36|0
1649381870000|2022-04-08 01:37:50|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1649381890000|2022-04-08 01:38:10|87.2|84.4|87.3|84.5|87.3|84.5|87.2|84.4|0
1649381900000|2022-04-08 01:38:20|87.37|84.57|87.3|84.5|87.37|84.57|87.3|84.5|0
1649381920000|2022-04-08 01:38:40|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1649381930000|2022-04-08 01:38:50|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1649381940000|2022-04-08 01:39:00|87.27|84.47|87.23|84.43|87.27|84.47|87.23|84.43|0
1649381950000|2022-04-08 01:39:10|87.16|84.36|87.16|84.36|87.16|84.36|87.16|84.36|0
1649381960000|2022-04-08 01:39:20|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1649381970000|2022-04-08 01:39:30|87.16|84.36|87.16|84.36|87.16|84.36|87.16|84.36|0
1649381990000|2022-04-08 01:39:50|87.09|84.29|87.16|84.36|87.16|84.36|87.09|84.29|0
1649382000000|2022-04-08 01:40:00|87.09|84.29|87.16|84.36|87.16|84.36|87.09|84.29|0
1649382020000|2022-04-08 01:40:20|87.13|84.33|87.09|84.29|87.13|84.33|87.09|84.29|0
1649382050000|2022-04-08 01:40:50|86.88|84.08|86.88|84.08|86.95|84.15|86.88|84.08|0
1649382060000|2022-04-08 01:41:00|86.67|83.87|86.74|83.94|86.74|83.94|86.67|83.87|0
1649382070000|2022-04-08 01:41:10|86.67|83.87|86.67|83.87|86.74|83.94|86.67|83.87|0
1649382080000|2022-04-08 01:41:20|86.71|83.91|86.88|84.08|86.88|84.08|86.71|83.91|0
1649382100000|2022-04-08 01:41:40|86.81|84.01|86.74|83.94|86.81|84.01|86.74|83.94|0
1649382110000|2022-04-08 01:41:50|86.81|84.01|86.81|84.01|86.81|84.01|86.81|84.01|0
1649382120000|2022-04-08 01:42:00|86.74|83.94|86.81|84.01|86.81|84.01|86.74|83.94|0
1649382130000|2022-04-08 01:42:10|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1649382150000|2022-04-08 01:42:30|86.81|84.01|86.81|84.01|86.81|84.01|86.81|84.01|0
1649382160000|2022-04-08 01:42:40|86.74|83.94|86.74|83.94|86.78|83.98|86.74|83.94|0
1649382170000|2022-04-08 01:42:50|86.81|84.01|86.74|83.94|86.81|84.01|86.74|83.94|0
1649382180000|2022-04-08 01:43:00|86.81|84.01|86.81|84.01|86.81|84.01|86.74|83.94|0
1649382190000|2022-04-08 01:43:10|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1649382200000|2022-04-08 01:43:20|86.67|83.87|86.53|83.73|86.67|83.87|86.53|83.73|0
1649382210000|2022-04-08 01:43:30|86.6|83.8|86.67|83.87|86.67|83.87|86.6|83.8|0
1649382240000|2022-04-08 01:44:00|86.71|83.91|86.67|83.87|86.71|83.91|86.67|83.87|0
1649382280000|2022-04-08 01:44:40|86.6|83.8|86.67|83.87|86.67|83.87|86.6|83.8|0
1649382290000|2022-04-08 01:44:50|86.64|83.84|86.6|83.8|86.64|83.84|86.6|83.8|0
1649382310000|2022-04-08 01:45:10|86.53|83.73|86.6|83.8|86.6|83.8|86.53|83.73|0
1649382320000|2022-04-08 01:45:20|86.64|83.84|86.67|83.87|86.67|83.87|86.64|83.84|0
1649382330000|2022-04-08 01:45:30|86.6|83.8|86.6|83.8|86.67|83.87|86.6|83.8|0
1649382340000|2022-04-08 01:45:40|86.57|83.77|86.6|83.8|86.6|83.8|86.53|83.73|0
1649382350000|2022-04-08 01:45:50|86.53|83.73|86.53|83.73|86.57|83.77|86.53|83.73|0
1649382380000|2022-04-08 01:46:20|86.6|83.8|86.67|83.87|86.67|83.87|86.6|83.8|0
1649382390000|2022-04-08 01:46:30|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649382420000|2022-04-08 01:47:00|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649382430000|2022-04-08 01:47:10|86.63|83.83|86.6|83.8|86.67|83.87|86.6|83.8|0
1649382440000|2022-04-08 01:47:20|86.53|83.73|86.53|83.73|86.6|83.8|86.53|83.73|0
1649382450000|2022-04-08 01:47:30|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649382460000|2022-04-08 01:47:40|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1649382470000|2022-04-08 01:47:50|86.6|83.8|86.56|83.76|86.6|83.8|86.53|83.73|0
1649382480000|2022-04-08 01:48:00|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1649382490000|2022-04-08 01:48:10|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649382500000|2022-04-08 01:48:20|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1649382510000|2022-04-08 01:48:30|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649382520000|2022-04-08 01:48:40|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649382530000|2022-04-08 01:48:50|86.6|83.8|86.6|83.8|86.67|83.87|86.6|83.8|0
1649382540000|2022-04-08 01:49:00|86.63|83.83|86.6|83.8|86.67|83.87|86.6|83.8|0
1649382560000|2022-04-08 01:49:20|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649382600000|2022-04-08 01:50:00|86.6|83.8|86.67|83.87|86.67|83.87|86.6|83.8|0
1649382610000|2022-04-08 01:50:10|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1649382620000|2022-04-08 01:50:20|86.73|83.93|86.73|83.93|86.73|83.93|86.73|83.93|0
1649382660000|2022-04-08 01:51:00|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1649382670000|2022-04-08 01:51:10|86.7|83.9|86.73|83.93|86.73|83.93|86.7|83.9|0
1649382680000|2022-04-08 01:51:20|86.66|83.86|86.73|83.93|86.73|83.93|86.66|83.86|0
1649382700000|2022-04-08 01:51:40|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1649382710000|2022-04-08 01:51:50|86.73|83.93|86.73|83.93|86.73|83.93|86.73|83.93|0
1649382720000|2022-04-08 01:52:00|86.7|83.9|86.7|83.9|86.73|83.93|86.7|83.9|0
1649382730000|2022-04-08 01:52:10|86.73|83.93|86.73|83.93|86.73|83.93|86.73|83.93|0
1649382740000|2022-04-08 01:52:20|86.77|83.97|86.8|84|86.8|84|86.77|83.97|0
1649382760000|2022-04-08 01:52:40|86.87|84.07|86.94|84.14|86.94|84.14|86.87|84.07|0
1649382770000|2022-04-08 01:52:50|87.01|84.21|87.22|84.42|87.22|84.42|87.01|84.21|0
1649382790000|2022-04-08 01:53:10|87.15|84.35|87.08|84.28|87.15|84.35|87.08|84.28|0
1649382800000|2022-04-08 01:53:20|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1649382810000|2022-04-08 01:53:30|87.22|84.42|87.15|84.35|87.22|84.42|87.15|84.35|0
1649382820000|2022-04-08 01:53:40|87.08|84.28|87.08|84.28|87.08|84.28|87.08|84.28|0
1649382830000|2022-04-08 01:53:50|87.12|84.32|87.15|84.35|87.15|84.35|87.12|84.32|0
1649382840000|2022-04-08 01:54:00|87.22|84.42|87.22|84.42|87.29|84.49|87.22|84.42|0
1649382850000|2022-04-08 01:54:10|87.15|84.35|87.22|84.42|87.29|84.49|87.15|84.35|0
1649382860000|2022-04-08 01:54:20|87.29|84.49|87.36|84.56|87.36|84.56|87.29|84.49|0
1649382870000|2022-04-08 01:54:30|87.29|84.49|87.36|84.56|87.36|84.56|87.29|84.49|0
1649382900000|2022-04-08 01:55:00|87.29|84.49|87.36|84.56|87.36|84.56|87.29|84.49|0
1649382910000|2022-04-08 01:55:10|87.29|84.49|87.36|84.56|87.36|84.56|87.29|84.49|0
1649382930000|2022-04-08 01:55:30|87.29|84.49|87.36|84.56|87.36|84.56|87.29|84.49|0
1649382940000|2022-04-08 01:55:40|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1649382950000|2022-04-08 01:55:50|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1649383020000|2022-04-08 01:57:00|87.29|84.49|87.22|84.42|87.29|84.49|87.22|84.42|0
1649383030000|2022-04-08 01:57:10|87.15|84.35|87.22|84.42|87.22|84.42|87.15|84.35|0
1649383040000|2022-04-08 01:57:20|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1649383050000|2022-04-08 01:57:30|87.36|84.56|87.29|84.49|87.36|84.56|87.29|84.49|0
1649383070000|2022-04-08 01:57:50|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1649383090000|2022-04-08 01:58:10|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1649383110000|2022-04-08 01:58:30|87.36|84.56|87.36|84.56|87.36|84.56|87.32|84.52|0
1649383120000|2022-04-08 01:58:40|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1649383140000|2022-04-08 01:59:00|87.22|84.42|87.29|84.49|87.29|84.49|87.22|84.42|0
1649383150000|2022-04-08 01:59:10|87.25|84.45|87.25|84.45|87.29|84.49|87.25|84.45|0
1649383160000|2022-04-08 01:59:20|87.22|84.42|87.29|84.49|87.29|84.49|87.22|84.42|0
1649383170000|2022-04-08 01:59:30|87.25|84.45|87.29|84.49|87.29|84.49|87.25|84.45|0
1649383180000|2022-04-08 01:59:40|87.36|84.56|87.32|84.52|87.36|84.56|87.32|84.52|0
1649383190000|2022-04-08 01:59:50|87.36|84.56|87.29|84.49|87.36|84.56|87.29|84.49|0
1649383200000|2022-04-08 02:00:00|87.32|84.52|87.22|84.42|87.32|84.52|87.22|84.42|0
1649383210000|2022-04-08 02:00:10|87.15|84.35|87.22|84.42|87.22|84.42|87.15|84.35|0
1649383220000|2022-04-08 02:00:20|87.25|84.45|87.29|84.49|87.29|84.49|87.25|84.45|0
1649383240000|2022-04-08 02:00:40|87.22|84.42|87.25|84.45|87.25|84.45|87.22|84.42|0
1649383250000|2022-04-08 02:00:50|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1649383260000|2022-04-08 02:01:00|87.36|84.56|87.29|84.49|87.36|84.56|87.29|84.49|0
1649383270000|2022-04-08 02:01:10|87.36|84.56|87.35|84.55|87.36|84.56|87.35|84.55|0
1649383280000|2022-04-08 02:01:20|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1649383300000|2022-04-08 02:01:40|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1649383310000|2022-04-08 02:01:50|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383330000|2022-04-08 02:02:10|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649383340000|2022-04-08 02:02:20|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383350000|2022-04-08 02:02:30|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1649383360000|2022-04-08 02:02:40|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383370000|2022-04-08 02:02:50|87.07|84.27|87.07|84.27|87.14|84.34|87.07|84.27|0
1649383380000|2022-04-08 02:03:00|87.04|84.24|87.14|84.34|87.14|84.34|87.04|84.24|0
1649383390000|2022-04-08 02:03:10|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649383400000|2022-04-08 02:03:20|87|84.2|86.93|84.13|87|84.2|86.93|84.13|0
1649383410000|2022-04-08 02:03:30|86.9|84.1|87.14|84.34|87.14|84.34|86.9|84.1|0
1649383420000|2022-04-08 02:03:40|87.07|84.27|86.93|84.13|87.07|84.27|86.93|84.13|0
1649383430000|2022-04-08 02:03:50|86.86|84.06|86.93|84.13|86.93|84.13|86.86|84.06|0
1649383440000|2022-04-08 02:04:00|87|84.2|86.93|84.13|87|84.2|86.9|84.1|0
1649383450000|2022-04-08 02:04:10|86.97|84.17|86.93|84.13|86.97|84.17|86.93|84.13|0
1649383470000|2022-04-08 02:04:30|87|84.2|87|84.2|87|84.2|87|84.2|0
1649383480000|2022-04-08 02:04:40|86.97|84.17|86.97|84.17|86.97|84.17|86.97|84.17|0
1649383490000|2022-04-08 02:04:50|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649383500000|2022-04-08 02:05:00|86.97|84.17|87|84.2|87|84.2|86.93|84.13|0
1649383510000|2022-04-08 02:05:10|86.93|84.13|86.93|84.13|86.93|84.13|86.9|84.1|0
1649383520000|2022-04-08 02:05:20|87|84.2|86.97|84.17|87|84.2|86.97|84.17|0
1649383530000|2022-04-08 02:05:30|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649383540000|2022-04-08 02:05:40|86.86|84.06|86.79|83.99|86.86|84.06|86.79|83.99|0
1649383570000|2022-04-08 02:06:10|86.83|84.03|86.79|83.99|86.86|84.06|86.79|83.99|0
1649383590000|2022-04-08 02:06:30|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1649383610000|2022-04-08 02:06:50|86.9|84.1|86.97|84.17|86.97|84.17|86.9|84.1|0
1649383620000|2022-04-08 02:07:00|87|84.2|86.93|84.13|87|84.2|86.93|84.13|0
1649383630000|2022-04-08 02:07:10|86.9|84.1|86.86|84.06|86.9|84.1|86.86|84.06|0
1649383640000|2022-04-08 02:07:20|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649383680000|2022-04-08 02:08:00|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1649383700000|2022-04-08 02:08:20|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649383720000|2022-04-08 02:08:40|86.86|84.06|86.93|84.13|86.93|84.13|86.86|84.06|0
1649383730000|2022-04-08 02:08:50|87|84.2|86.93|84.13|87|84.2|86.93|84.13|0
1649383740000|2022-04-08 02:09:00|87|84.2|87|84.2|87|84.2|87|84.2|0
1649383760000|2022-04-08 02:09:20|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649383770000|2022-04-08 02:09:30|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383780000|2022-04-08 02:09:40|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649383790000|2022-04-08 02:09:50|87.1|84.3|87.07|84.27|87.1|84.3|87.07|84.27|0
1649383810000|2022-04-08 02:10:10|87.1|84.3|87.17|84.37|87.17|84.37|87.1|84.3|0
1649383820000|2022-04-08 02:10:20|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1649383830000|2022-04-08 02:10:30|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1649383840000|2022-04-08 02:10:40|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383860000|2022-04-08 02:11:00|87.1|84.3|87.14|84.34|87.14|84.34|87.1|84.3|0
1649383870000|2022-04-08 02:11:10|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649383890000|2022-04-08 02:11:30|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383900000|2022-04-08 02:11:40|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1649383910000|2022-04-08 02:11:50|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383920000|2022-04-08 02:12:00|87.1|84.3|87.1|84.3|87.1|84.3|87.07|84.27|0
1649383930000|2022-04-08 02:12:10|87.14|84.34|87.14|84.34|87.21|84.41|87.14|84.34|0
1649383940000|2022-04-08 02:12:20|87.1|84.3|87.14|84.34|87.14|84.34|87.07|84.27|0
1649383950000|2022-04-08 02:12:30|87.1|84.3|87.07|84.27|87.1|84.3|87.07|84.27|0
1649383970000|2022-04-08 02:12:50|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1649383980000|2022-04-08 02:13:00|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1649384020000|2022-04-08 02:13:40|87.14|84.34|87.1|84.3|87.14|84.34|87.07|84.27|0
1649384030000|2022-04-08 02:13:50|87.14|84.34|87.14|84.34|87.14|84.34|87.07|84.27|0
1649384040000|2022-04-08 02:14:00|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649384050000|2022-04-08 02:14:10|87|84.2|87|84.2|87|84.2|87|84.2|0
1649384060000|2022-04-08 02:14:20|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649384070000|2022-04-08 02:14:30|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649384100000|2022-04-08 02:15:00|86.96|84.16|86.86|84.06|86.96|84.16|86.86|84.06|0
1649384110000|2022-04-08 02:15:10|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649384130000|2022-04-08 02:15:30|86.79|83.99|86.82|84.02|86.85|84.05|86.79|83.99|0
1649384140000|2022-04-08 02:15:40|86.85|84.05|86.78|83.98|86.85|84.05|86.78|83.98|0
1649384150000|2022-04-08 02:15:50|86.72|83.92|86.72|83.92|86.72|83.92|86.72|83.92|0
1649384160000|2022-04-08 02:16:00|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1649384180000|2022-04-08 02:16:20|86.78|83.98|86.85|84.05|86.85|84.05|86.78|83.98|0
1649384200000|2022-04-08 02:16:40|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649384220000|2022-04-08 02:17:00|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649384240000|2022-04-08 02:17:20|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649384250000|2022-04-08 02:17:30|87.03|84.23|87.06|84.26|87.06|84.26|86.99|84.19|0
1649384280000|2022-04-08 02:18:00|87.13|84.33|87.34|84.54|87.34|84.54|87.13|84.33|0
1649384290000|2022-04-08 02:18:10|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1649384300000|2022-04-08 02:18:20|87.34|84.54|87.31|84.51|87.34|84.54|87.31|84.51|0
1649384310000|2022-04-08 02:18:30|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1649384340000|2022-04-08 02:19:00|87.24|84.44|87.2|84.4|87.24|84.44|87.2|84.4|0
1649384350000|2022-04-08 02:19:10|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1649384360000|2022-04-08 02:19:20|87.2|84.4|87.17|84.37|87.2|84.4|87.17|84.37|0
1649384370000|2022-04-08 02:19:30|87.13|84.33|87.06|84.26|87.13|84.33|87.06|84.26|0
1649384380000|2022-04-08 02:19:40|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1649384390000|2022-04-08 02:19:50|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1649384400000|2022-04-08 02:20:00|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649384410000|2022-04-08 02:20:10|86.96|84.16|86.96|84.16|86.96|84.16|86.96|84.16|0
1649384420000|2022-04-08 02:20:20|86.99|84.19|87.03|84.23|87.03|84.23|86.99|84.19|0
1649384430000|2022-04-08 02:20:30|86.99|84.19|87.06|84.26|87.06|84.26|86.99|84.19|0
1649384440000|2022-04-08 02:20:40|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1649384450000|2022-04-08 02:20:50|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649384460000|2022-04-08 02:21:00|87.06|84.26|86.92|84.12|87.06|84.26|86.92|84.12|0
1649384470000|2022-04-08 02:21:10|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649384520000|2022-04-08 02:22:00|86.89|84.09|86.85|84.05|86.89|84.09|86.85|84.05|0
1649384530000|2022-04-08 02:22:10|86.92|84.12|86.85|84.05|86.92|84.12|86.85|84.05|0
1649384540000|2022-04-08 02:22:20|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1649384550000|2022-04-08 02:22:30|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649384560000|2022-04-08 02:22:40|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1649384570000|2022-04-08 02:22:50|86.85|84.05|86.78|83.98|86.85|84.05|86.78|83.98|0
1649384580000|2022-04-08 02:23:00|86.85|84.05|86.82|84.02|86.85|84.05|86.78|83.98|0
1649384590000|2022-04-08 02:23:10|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1649384600000|2022-04-08 02:23:20|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649384620000|2022-04-08 02:23:40|86.78|83.98|86.85|84.05|86.85|84.05|86.78|83.98|0
1649384640000|2022-04-08 02:24:00|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649384660000|2022-04-08 02:24:20|86.88|84.08|86.99|84.19|86.99|84.19|86.88|84.08|0
1649384670000|2022-04-08 02:24:30|86.92|84.12|86.92|84.12|86.99|84.19|86.92|84.12|0
1649384680000|2022-04-08 02:24:40|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649384690000|2022-04-08 02:24:50|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649384700000|2022-04-08 02:25:00|86.99|84.19|86.92|84.12|86.99|84.19|86.85|84.05|0
1649384720000|2022-04-08 02:25:20|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649384740000|2022-04-08 02:25:40|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649384760000|2022-04-08 02:26:00|86.85|84.05|86.92|84.12|86.92|84.12|86.85|84.05|0
1649384770000|2022-04-08 02:26:10|86.88|84.08|86.88|84.08|86.88|84.08|86.88|84.08|0
1649384780000|2022-04-08 02:26:20|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649384790000|2022-04-08 02:26:30|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649384810000|2022-04-08 02:26:50|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1649384820000|2022-04-08 02:27:00|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649384830000|2022-04-08 02:27:10|86.99|84.19|86.95|84.15|86.99|84.19|86.92|84.12|0
1649384840000|2022-04-08 02:27:20|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649384850000|2022-04-08 02:27:30|86.88|84.08|86.85|84.05|86.88|84.08|86.85|84.05|0
1649384860000|2022-04-08 02:27:40|86.92|84.12|86.91|84.11|86.92|84.12|86.91|84.11|0
1649384880000|2022-04-08 02:28:00|86.85|84.05|86.84|84.04|86.85|84.05|86.84|84.04|0
1649384890000|2022-04-08 02:28:10|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1649384900000|2022-04-08 02:28:20|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1649384910000|2022-04-08 02:28:30|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1649384920000|2022-04-08 02:28:40|86.84|84.04|86.77|83.97|86.84|84.04|86.77|83.97|0
1649384940000|2022-04-08 02:29:00|86.71|83.91|86.7|83.9|86.71|83.91|86.7|83.9|0
1649384960000|2022-04-08 02:29:20|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1649384970000|2022-04-08 02:29:30|86.63|83.83|86.67|83.87|86.7|83.9|86.63|83.83|0
1649384980000|2022-04-08 02:29:40|86.7|83.9|86.63|83.83|86.7|83.9|86.63|83.83|0
1649385000000|2022-04-08 02:30:00|86.6|83.8|86.56|83.76|86.6|83.8|86.56|83.76|0
1649385010000|2022-04-08 02:30:10|86.6|83.8|86.63|83.83|86.63|83.83|86.6|83.8|0
1649385030000|2022-04-08 02:30:30|86.6|83.8|86.63|83.83|86.63|83.83|86.6|83.8|0
1649385040000|2022-04-08 02:30:40|86.56|83.76|86.63|83.83|86.63|83.83|86.56|83.76|0
1649385060000|2022-04-08 02:31:00|86.67|83.87|86.7|83.9|86.7|83.9|86.67|83.87|0
1649385070000|2022-04-08 02:31:10|86.63|83.83|86.56|83.76|86.67|83.87|86.56|83.76|0
1649385080000|2022-04-08 02:31:20|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1649385090000|2022-04-08 02:31:30|86.56|83.76|86.49|83.69|86.56|83.76|86.49|83.69|0
1649385100000|2022-04-08 02:31:40|86.56|83.76|86.49|83.69|86.56|83.76|86.49|83.69|0
1649385110000|2022-04-08 02:31:50|86.46|83.66|86.36|83.56|86.46|83.66|86.36|83.56|0
1649385120000|2022-04-08 02:32:00|86.42|83.62|86.36|83.56|86.42|83.62|86.36|83.56|0
1649385130000|2022-04-08 02:32:10|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1649385150000|2022-04-08 02:32:30|86.35|83.55|86.35|83.55|86.42|83.62|86.35|83.55|0
1649385160000|2022-04-08 02:32:40|86.29|83.49|86.35|83.55|86.35|83.55|86.29|83.49|0
1649385170000|2022-04-08 02:32:50|86.42|83.62|86.35|83.55|86.42|83.62|86.35|83.55|0
1649385180000|2022-04-08 02:33:00|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649385190000|2022-04-08 02:33:10|86.35|83.55|86.28|83.48|86.35|83.55|86.28|83.48|0
1649385200000|2022-04-08 02:33:20|86.35|83.55|86.28|83.48|86.35|83.55|86.28|83.48|0
1649385220000|2022-04-08 02:33:40|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649385230000|2022-04-08 02:33:50|86.32|83.52|86.28|83.48|86.32|83.52|86.28|83.48|0
1649385260000|2022-04-08 02:34:20|86.21|83.41|86.21|83.41|86.25|83.45|86.21|83.41|0
1649385290000|2022-04-08 02:34:50|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649385320000|2022-04-08 02:35:20|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649385330000|2022-04-08 02:35:30|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649385340000|2022-04-08 02:35:40|86.35|83.55|86.35|83.55|86.42|83.62|86.35|83.55|0
1649385360000|2022-04-08 02:36:00|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649385370000|2022-04-08 02:36:10|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649385380000|2022-04-08 02:36:20|86.42|83.62|86.35|83.55|86.42|83.62|86.35|83.55|0
1649385390000|2022-04-08 02:36:30|86.42|83.62|86.35|83.55|86.42|83.62|86.35|83.55|0
1649385400000|2022-04-08 02:36:40|86.39|83.59|86.42|83.62|86.42|83.62|86.35|83.55|0
1649385410000|2022-04-08 02:36:50|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649385420000|2022-04-08 02:37:00|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649385430000|2022-04-08 02:37:10|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1649385440000|2022-04-08 02:37:20|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1649385450000|2022-04-08 02:37:30|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649385460000|2022-04-08 02:37:40|86.32|83.52|86.32|83.52|86.32|83.52|86.28|83.48|0
1649385470000|2022-04-08 02:37:50|86.28|83.48|86.35|83.55|86.35|83.55|86.28|83.48|0
1649385490000|2022-04-08 02:38:10|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649385510000|2022-04-08 02:38:30|86.46|83.66|86.42|83.62|86.46|83.66|86.42|83.62|0
1649385530000|2022-04-08 02:38:50|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649385540000|2022-04-08 02:39:00|86.42|83.62|86.35|83.55|86.42|83.62|86.35|83.55|0
1649385580000|2022-04-08 02:39:40|86.32|83.52|86.35|83.55|86.35|83.55|86.28|83.48|0
1649385600000|2022-04-08 02:40:00|86.32|83.52|86.28|83.48|86.32|83.52|86.28|83.48|0
1649385640000|2022-04-08 02:40:40|86.35|83.55|86.38|83.58|86.38|83.58|86.28|83.48|0
1649385650000|2022-04-08 02:40:50|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649385660000|2022-04-08 02:41:00|86.42|83.62|86.35|83.55|86.42|83.62|86.35|83.55|0
1649385670000|2022-04-08 02:41:10|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649385690000|2022-04-08 02:41:30|86.25|83.45|86.21|83.41|86.28|83.48|86.21|83.41|0
1649385700000|2022-04-08 02:41:40|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1649385710000|2022-04-08 02:41:50|86.21|83.41|86.21|83.41|86.21|83.41|86.21|83.41|0
1649385720000|2022-04-08 02:42:00|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1649385730000|2022-04-08 02:42:10|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1649385740000|2022-04-08 02:42:20|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1649385750000|2022-04-08 02:42:30|86|83.2|85.93|83.13|86|83.2|85.93|83.13|0
1649385760000|2022-04-08 02:42:40|86|83.2|86|83.2|86.07|83.27|86|83.2|0
1649385770000|2022-04-08 02:42:50|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1649385780000|2022-04-08 02:43:00|86|83.2|86|83.2|86|83.2|86|83.2|0
1649385790000|2022-04-08 02:43:10|86.04|83.24|86.07|83.27|86.07|83.27|86.04|83.24|0
1649385800000|2022-04-08 02:43:20|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1649385810000|2022-04-08 02:43:30|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1649385830000|2022-04-08 02:43:50|86.04|83.24|86|83.2|86.04|83.24|86|83.2|0
1649385840000|2022-04-08 02:44:00|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1649385890000|2022-04-08 02:44:50|85.79|82.99|85.79|82.99|85.86|83.06|85.79|82.99|0
1649385900000|2022-04-08 02:45:00|85.65|82.85|85.65|82.85|85.65|82.85|85.65|82.85|0
1649385910000|2022-04-08 02:45:10|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1649385920000|2022-04-08 02:45:20|85.65|82.85|85.72|82.92|85.79|82.99|85.65|82.85|0
1649385930000|2022-04-08 02:45:30|85.58|82.78|85.58|82.78|85.65|82.85|85.58|82.78|0
1649385940000|2022-04-08 02:45:40|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649385960000|2022-04-08 02:46:00|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1649385980000|2022-04-08 02:46:20|85.31|82.51|85.24|82.44|85.31|82.51|85.24|82.44|0
1649385990000|2022-04-08 02:46:30|85.45|82.65|85.45|82.65|85.45|82.65|85.38|82.58|0
1649386000000|2022-04-08 02:46:40|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1649386030000|2022-04-08 02:47:10|85.45|82.65|85.31|82.51|85.45|82.65|85.31|82.51|0
1649386050000|2022-04-08 02:47:30|85.24|82.44|85.24|82.44|85.31|82.51|85.24|82.44|0
1649386060000|2022-04-08 02:47:40|85.31|82.51|85.24|82.44|85.31|82.51|85.24|82.44|0
1649386070000|2022-04-08 02:47:50|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1649386080000|2022-04-08 02:48:00|85.24|82.44|85.31|82.51|85.31|82.51|85.24|82.44|0
1649386090000|2022-04-08 02:48:10|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1649386100000|2022-04-08 02:48:20|85.44|82.64|85.38|82.58|85.44|82.64|85.38|82.58|0
1649386110000|2022-04-08 02:48:30|85.41|82.61|85.38|82.58|85.41|82.61|85.38|82.58|0
1649386120000|2022-04-08 02:48:40|85.37|82.57|85.37|82.57|85.37|82.57|85.37|82.57|0
1649386130000|2022-04-08 02:48:50|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1649386160000|2022-04-08 02:49:20|85.34|82.54|85.44|82.64|85.44|82.64|85.34|82.54|0
1649386180000|2022-04-08 02:49:40|85.51|82.71|85.44|82.64|85.51|82.71|85.44|82.64|0
1649386190000|2022-04-08 02:49:50|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649386200000|2022-04-08 02:50:00|85.44|82.64|85.51|82.71|85.51|82.71|85.44|82.64|0
1649386210000|2022-04-08 02:50:10|85.55|82.75|85.51|82.71|85.55|82.75|85.51|82.71|0
1649386220000|2022-04-08 02:50:20|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386230000|2022-04-08 02:50:30|85.51|82.71|85.44|82.64|85.51|82.71|85.44|82.64|0
1649386240000|2022-04-08 02:50:40|85.48|82.68|85.51|82.71|85.51|82.71|85.48|82.68|0
1649386260000|2022-04-08 02:51:00|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386270000|2022-04-08 02:51:10|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649386280000|2022-04-08 02:51:20|85.44|82.64|85.37|82.57|85.44|82.64|85.37|82.57|0
1649386290000|2022-04-08 02:51:30|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386320000|2022-04-08 02:52:00|85.51|82.71|85.58|82.78|85.58|82.78|85.51|82.71|0
1649386330000|2022-04-08 02:52:10|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649386340000|2022-04-08 02:52:20|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386360000|2022-04-08 02:52:40|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649386380000|2022-04-08 02:53:00|85.55|82.75|85.51|82.71|85.55|82.75|85.51|82.71|0
1649386390000|2022-04-08 02:53:10|85.54|82.74|85.58|82.78|85.58|82.78|85.54|82.74|0
1649386400000|2022-04-08 02:53:20|85.51|82.71|85.44|82.64|85.51|82.71|85.44|82.64|0
1649386430000|2022-04-08 02:53:50|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649386450000|2022-04-08 02:54:10|85.58|82.78|85.51|82.71|85.58|82.78|85.51|82.71|0
1649386500000|2022-04-08 02:55:00|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1649386510000|2022-04-08 02:55:10|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649386520000|2022-04-08 02:55:20|85.44|82.64|85.47|82.67|85.47|82.67|85.44|82.64|0
1649386530000|2022-04-08 02:55:30|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386540000|2022-04-08 02:55:40|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1649386560000|2022-04-08 02:56:00|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386570000|2022-04-08 02:56:10|85.51|82.71|85.51|82.71|85.54|82.74|85.51|82.71|0
1649386580000|2022-04-08 02:56:20|85.44|82.64|85.51|82.71|85.51|82.71|85.44|82.64|0
1649386610000|2022-04-08 02:56:50|85.44|82.64|85.44|82.64|85.51|82.71|85.44|82.64|0
1649386670000|2022-04-08 02:57:50|85.37|82.57|85.37|82.57|85.37|82.57|85.37|82.57|0
1649386710000|2022-04-08 02:58:30|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386720000|2022-04-08 02:58:40|85.37|82.57|85.4|82.6|85.4|82.6|85.37|82.57|0
1649386730000|2022-04-08 02:58:50|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1649386750000|2022-04-08 02:59:10|85.37|82.57|85.3|82.5|85.37|82.57|85.3|82.5|0
1649386760000|2022-04-08 02:59:20|85.37|82.57|85.37|82.57|85.37|82.57|85.37|82.57|0
1649386800000|2022-04-08 03:00:00|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1649386840000|2022-04-08 03:00:40|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649386850000|2022-04-08 03:00:50|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649386860000|2022-04-08 03:01:00|85.23|82.43|85.23|82.43|85.3|82.5|85.23|82.43|0
1649386870000|2022-04-08 03:01:10|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1649386910000|2022-04-08 03:01:50|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1649386920000|2022-04-08 03:02:00|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1649386930000|2022-04-08 03:02:10|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1649386940000|2022-04-08 03:02:20|85.57|82.77|85.57|82.77|85.57|82.77|85.57|82.77|0
1649386950000|2022-04-08 03:02:30|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1649386960000|2022-04-08 03:02:40|85.57|82.77|85.57|82.77|85.57|82.77|85.57|82.77|0
1649386970000|2022-04-08 03:02:50|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1649386980000|2022-04-08 03:03:00|85.71|82.91|85.71|82.91|85.71|82.91|85.71|82.91|0
1649386990000|2022-04-08 03:03:10|85.78|82.98|85.78|82.98|85.78|82.98|85.78|82.98|0
1649387010000|2022-04-08 03:03:30|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1649387030000|2022-04-08 03:03:50|85.91|83.11|85.91|83.11|85.91|83.11|85.91|83.11|0
1649387060000|2022-04-08 03:04:20|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1649387090000|2022-04-08 03:04:50|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649387100000|2022-04-08 03:05:00|85.91|83.11|85.91|83.11|85.91|83.11|85.91|83.11|0
1649387110000|2022-04-08 03:05:10|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1649387120000|2022-04-08 03:05:20|85.95|83.15|85.98|83.18|85.98|83.18|85.95|83.15|0
1649387130000|2022-04-08 03:05:30|85.95|83.15|85.91|83.11|85.98|83.18|85.91|83.11|0
1649387140000|2022-04-08 03:05:40|85.95|83.15|85.91|83.11|85.98|83.18|85.91|83.11|0
1649387150000|2022-04-08 03:05:50|85.98|83.18|85.95|83.15|85.98|83.18|85.95|83.15|0
1649387160000|2022-04-08 03:06:00|85.91|83.11|85.98|83.18|85.98|83.18|85.91|83.11|0
1649387170000|2022-04-08 03:06:10|85.95|83.15|85.95|83.15|85.95|83.15|85.91|83.11|0
1649387180000|2022-04-08 03:06:20|85.91|83.11|85.98|83.18|85.98|83.18|85.91|83.11|0
1649387190000|2022-04-08 03:06:30|85.91|83.11|85.91|83.11|85.91|83.11|85.91|83.11|0
1649387200000|2022-04-08 03:06:40|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649387220000|2022-04-08 03:07:00|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649387240000|2022-04-08 03:07:20|85.84|83.04|85.84|83.04|85.84|83.04|85.81|83.01|0
1649387270000|2022-04-08 03:07:50|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649387280000|2022-04-08 03:08:00|85.81|83.01|85.81|83.01|85.81|83.01|85.77|82.97|0
1649387290000|2022-04-08 03:08:10|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649387310000|2022-04-08 03:08:30|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649387330000|2022-04-08 03:08:50|85.7|82.9|85.77|82.97|85.77|82.97|85.7|82.9|0
1649387350000|2022-04-08 03:09:10|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1649387370000|2022-04-08 03:09:30|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649387380000|2022-04-08 03:09:40|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1649387390000|2022-04-08 03:09:50|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1649387400000|2022-04-08 03:10:00|85.7|82.9|85.74|82.94|85.74|82.94|85.7|82.9|0
1649387410000|2022-04-08 03:10:10|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1649387420000|2022-04-08 03:10:20|85.67|82.87|85.7|82.9|85.7|82.9|85.67|82.87|0
1649387440000|2022-04-08 03:10:40|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1649387490000|2022-04-08 03:11:30|85.67|82.87|85.63|82.83|85.67|82.87|85.63|82.83|0
1649387500000|2022-04-08 03:11:40|85.6|82.8|85.56|82.76|85.6|82.8|85.56|82.76|0
1649387520000|2022-04-08 03:12:00|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1649387530000|2022-04-08 03:12:10|85.29|82.49|85.36|82.56|85.36|82.56|85.29|82.49|0
1649387540000|2022-04-08 03:12:20|85.39|82.59|85.43|82.63|85.43|82.63|85.39|82.59|0
1649387570000|2022-04-08 03:12:50|85.39|82.59|85.43|82.63|85.43|82.63|85.39|82.59|0
1649387580000|2022-04-08 03:13:00|85.36|82.56|85.42|82.62|85.43|82.63|85.36|82.56|0
1649387590000|2022-04-08 03:13:10|85.36|82.56|85.29|82.49|85.36|82.56|85.22|82.42|0
1649387600000|2022-04-08 03:13:20|85.22|82.42|85.22|82.42|85.29|82.49|85.22|82.42|0
1649387610000|2022-04-08 03:13:30|85.29|82.49|85.39|82.59|85.39|82.59|85.29|82.49|0
1649387620000|2022-04-08 03:13:40|85.42|82.62|85.39|82.59|85.42|82.62|85.39|82.59|0
1649387630000|2022-04-08 03:13:50|85.36|82.56|85.36|82.56|85.42|82.62|85.36|82.56|0
1649387670000|2022-04-08 03:14:30|85.39|82.59|85.36|82.56|85.39|82.59|85.36|82.56|0
1649387680000|2022-04-08 03:14:40|85.42|82.62|85.42|82.62|85.42|82.62|85.35|82.55|0
1649387690000|2022-04-08 03:14:50|85.35|82.55|85.42|82.62|85.42|82.62|85.35|82.55|0
1649387700000|2022-04-08 03:15:00|85.49|82.69|85.56|82.76|85.56|82.76|85.49|82.69|0
1649387710000|2022-04-08 03:15:10|85.49|82.69|85.56|82.76|85.56|82.76|85.49|82.69|0
1649387720000|2022-04-08 03:15:20|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1649387730000|2022-04-08 03:15:30|85.56|82.76|85.49|82.69|85.56|82.76|85.49|82.69|0
1649387740000|2022-04-08 03:15:40|85.42|82.62|85.49|82.69|85.49|82.69|85.42|82.62|0
1649387750000|2022-04-08 03:15:50|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649387770000|2022-04-08 03:16:10|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649387780000|2022-04-08 03:16:20|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1649387790000|2022-04-08 03:16:30|85.39|82.59|85.42|82.62|85.42|82.62|85.39|82.59|0
1649387840000|2022-04-08 03:17:20|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1649387850000|2022-04-08 03:17:30|85.28|82.48|85.28|82.48|85.28|82.48|85.28|82.48|0
1649387870000|2022-04-08 03:17:50|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1649387900000|2022-04-08 03:18:20|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649387910000|2022-04-08 03:18:30|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649387920000|2022-04-08 03:18:40|85.46|82.66|85.42|82.62|85.46|82.66|85.42|82.62|0
1649387930000|2022-04-08 03:18:50|85.49|82.69|85.42|82.62|85.49|82.69|85.42|82.62|0
1649387950000|2022-04-08 03:19:10|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649387970000|2022-04-08 03:19:30|85.56|82.76|85.56|82.76|85.56|82.76|85.56|82.76|0
1649387980000|2022-04-08 03:19:40|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649387990000|2022-04-08 03:19:50|85.56|82.76|85.49|82.69|85.56|82.76|85.49|82.69|0
1649388000000|2022-04-08 03:20:00|85.56|82.76|85.56|82.76|85.56|82.76|85.52|82.72|0
1649388010000|2022-04-08 03:20:10|85.52|82.72|85.56|82.76|85.56|82.76|85.49|82.69|0
1649388020000|2022-04-08 03:20:20|85.52|82.72|85.49|82.69|85.52|82.72|85.49|82.69|0
1649388040000|2022-04-08 03:20:40|85.52|82.72|85.49|82.69|85.52|82.72|85.49|82.69|0
1649388060000|2022-04-08 03:21:00|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649388090000|2022-04-08 03:21:30|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649388100000|2022-04-08 03:21:40|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649388110000|2022-04-08 03:21:50|85.35|82.55|85.42|82.62|85.42|82.62|85.35|82.55|0
1649388130000|2022-04-08 03:22:10|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1649388140000|2022-04-08 03:22:20|85.28|82.48|85.28|82.48|85.28|82.48|85.28|82.48|0
1649388150000|2022-04-08 03:22:30|85.25|82.45|85.35|82.55|85.35|82.55|85.21|82.41|0
1649388160000|2022-04-08 03:22:40|85.21|82.41|85.14|82.34|85.21|82.41|85.14|82.34|0
1649388170000|2022-04-08 03:22:50|85.21|82.41|85.25|82.45|85.25|82.45|85.21|82.41|0
1649388180000|2022-04-08 03:23:00|85.21|82.41|85.21|82.41|85.28|82.48|85.21|82.41|0
1649388240000|2022-04-08 03:24:00|85.28|82.48|85.21|82.41|85.28|82.48|85.21|82.41|0
1649388280000|2022-04-08 03:24:40|85.28|82.48|85.28|82.48|85.28|82.48|85.28|82.48|0
1649388290000|2022-04-08 03:24:50|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1649388300000|2022-04-08 03:25:00|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649388310000|2022-04-08 03:25:10|85.48|82.68|85.48|82.68|85.48|82.68|85.48|82.68|0
1649388320000|2022-04-08 03:25:20|85.55|82.75|85.55|82.75|85.55|82.75|85.55|82.75|0
1649388330000|2022-04-08 03:25:30|85.62|82.82|85.62|82.82|85.62|82.82|85.62|82.82|0
1649388340000|2022-04-08 03:25:40|85.55|82.75|85.55|82.75|85.55|82.75|85.55|82.75|0
1649388360000|2022-04-08 03:26:00|85.59|82.79|85.62|82.82|85.62|82.82|85.55|82.75|0
1649388380000|2022-04-08 03:26:20|85.55|82.75|85.55|82.75|85.55|82.75|85.55|82.75|0
1649388400000|2022-04-08 03:26:40|85.48|82.68|85.48|82.68|85.48|82.68|85.48|82.68|0
1649388430000|2022-04-08 03:27:10|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1649388440000|2022-04-08 03:27:20|85.45|82.65|85.48|82.68|85.48|82.68|85.45|82.65|0
1649388480000|2022-04-08 03:28:00|85.55|82.75|85.55|82.75|85.59|82.79|85.55|82.75|0
1649388520000|2022-04-08 03:28:40|85.62|82.82|85.62|82.82|85.62|82.82|85.62|82.82|0
1649388530000|2022-04-08 03:28:50|85.69|82.89|85.72|82.92|85.72|82.92|85.69|82.89|0
1649388540000|2022-04-08 03:29:00|85.69|82.89|85.62|82.82|85.69|82.89|85.62|82.82|0
1649388570000|2022-04-08 03:29:30|85.69|82.89|85.65|82.85|85.69|82.89|85.62|82.82|0
1649388580000|2022-04-08 03:29:40|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1649388600000|2022-04-08 03:30:00|85.65|82.85|85.55|82.75|85.65|82.85|85.55|82.75|0
1649388610000|2022-04-08 03:30:10|85.62|82.82|85.62|82.82|85.62|82.82|85.62|82.82|0
1649388620000|2022-04-08 03:30:20|85.65|82.85|85.65|82.85|85.65|82.85|85.65|82.85|0
1649388630000|2022-04-08 03:30:30|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1649388640000|2022-04-08 03:30:40|85.62|82.82|85.62|82.82|85.62|82.82|85.62|82.82|0
1649388650000|2022-04-08 03:30:50|85.65|82.85|85.69|82.89|85.69|82.89|85.62|82.82|0
1649388660000|2022-04-08 03:31:00|85.62|82.82|85.62|82.82|85.69|82.89|85.62|82.82|0
1649388670000|2022-04-08 03:31:10|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1649388680000|2022-04-08 03:31:20|85.76|82.96|85.76|82.96|85.76|82.96|85.72|82.92|0
1649388690000|2022-04-08 03:31:30|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649388700000|2022-04-08 03:31:40|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1649388710000|2022-04-08 03:31:50|86.31|83.51|86.38|83.58|86.38|83.58|86.31|83.51|0
1649388720000|2022-04-08 03:32:00|86.31|83.51|86.45|83.65|86.45|83.65|86.31|83.51|0
1649388730000|2022-04-08 03:32:10|86.38|83.58|86.38|83.58|86.45|83.65|86.38|83.58|0
1649388740000|2022-04-08 03:32:20|86.31|83.51|86.24|83.44|86.31|83.51|86.24|83.44|0
1649388750000|2022-04-08 03:32:30|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1649388760000|2022-04-08 03:32:40|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1649388780000|2022-04-08 03:33:00|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1649388790000|2022-04-08 03:33:10|86|83.2|85.96|83.16|86|83.2|85.96|83.16|0
1649388800000|2022-04-08 03:33:20|86|83.2|85.96|83.16|86|83.2|85.96|83.16|0
1649388810000|2022-04-08 03:33:30|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1649388820000|2022-04-08 03:33:40|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649388830000|2022-04-08 03:33:50|85.82|83.02|85.89|83.09|85.89|83.09|85.82|83.02|0
1649388840000|2022-04-08 03:34:00|85.96|83.16|86|83.2|86|83.2|85.96|83.16|0
1649388850000|2022-04-08 03:34:10|85.96|83.16|86.03|83.23|86.03|83.23|85.96|83.16|0
1649388870000|2022-04-08 03:34:30|86|83.2|86|83.2|86|83.2|86|83.2|0
1649388880000|2022-04-08 03:34:40|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1649388900000|2022-04-08 03:35:00|86.1|83.3|86.1|83.3|86.1|83.3|86.03|83.23|0
1649388930000|2022-04-08 03:35:30|86.03|83.23|86.06|83.26|86.1|83.3|86.03|83.23|0
1649388940000|2022-04-08 03:35:40|85.96|83.16|86|83.2|86|83.2|85.96|83.16|0
1649388950000|2022-04-08 03:35:50|86.03|83.23|86.03|83.23|86.03|83.23|86|83.2|0
1649388960000|2022-04-08 03:36:00|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649388970000|2022-04-08 03:36:10|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649389000000|2022-04-08 03:36:40|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649389030000|2022-04-08 03:37:10|85.93|83.13|85.92|83.12|85.93|83.13|85.92|83.12|0
1649389040000|2022-04-08 03:37:20|85.96|83.16|85.96|83.16|85.99|83.19|85.96|83.16|0
1649389050000|2022-04-08 03:37:30|85.92|83.12|85.96|83.16|85.96|83.16|85.89|83.09|0
1649389070000|2022-04-08 03:37:50|85.92|83.12|85.96|83.16|85.96|83.16|85.92|83.12|0
1649389090000|2022-04-08 03:38:10|86.03|83.23|86.1|83.3|86.1|83.3|86.03|83.23|0
1649389100000|2022-04-08 03:38:20|86.06|83.26|86.03|83.23|86.1|83.3|86.03|83.23|0
1649389110000|2022-04-08 03:38:30|85.96|83.16|85.92|83.12|85.96|83.16|85.92|83.12|0
1649389120000|2022-04-08 03:38:40|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649389130000|2022-04-08 03:38:50|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1649389140000|2022-04-08 03:39:00|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649389160000|2022-04-08 03:39:20|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649389170000|2022-04-08 03:39:30|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649389180000|2022-04-08 03:39:40|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649389210000|2022-04-08 03:40:10|85.99|83.19|85.96|83.16|85.99|83.19|85.96|83.16|0
1649389220000|2022-04-08 03:40:20|85.99|83.19|85.96|83.16|85.99|83.19|85.96|83.16|0
1649389230000|2022-04-08 03:40:30|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649389240000|2022-04-08 03:40:40|85.96|83.16|85.89|83.09|85.96|83.16|85.89|83.09|0
1649389250000|2022-04-08 03:40:50|85.96|83.16|85.92|83.12|85.96|83.16|85.92|83.12|0
1649389260000|2022-04-08 03:41:00|85.89|83.09|85.96|83.16|85.96|83.16|85.89|83.09|0
1649389270000|2022-04-08 03:41:10|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649389280000|2022-04-08 03:41:20|85.92|83.12|85.92|83.12|85.95|83.15|85.92|83.12|0
1649389290000|2022-04-08 03:41:30|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649389300000|2022-04-08 03:41:40|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649389320000|2022-04-08 03:42:00|85.95|83.15|85.89|83.09|85.95|83.15|85.89|83.09|0
1649389330000|2022-04-08 03:42:10|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649389350000|2022-04-08 03:42:30|85.88|83.08|85.95|83.15|85.95|83.15|85.88|83.08|0
1649389370000|2022-04-08 03:42:50|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1649389380000|2022-04-08 03:43:00|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649389410000|2022-04-08 03:43:30|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1649389430000|2022-04-08 03:43:50|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1649389440000|2022-04-08 03:44:00|85.85|83.05|85.81|83.01|85.85|83.05|85.81|83.01|0
1649389450000|2022-04-08 03:44:10|85.85|83.05|85.88|83.08|85.88|83.08|85.85|83.05|0
1649389460000|2022-04-08 03:44:20|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1649389470000|2022-04-08 03:44:30|85.75|82.95|85.71|82.91|85.75|82.95|85.71|82.91|0
1649389480000|2022-04-08 03:44:40|85.75|82.95|85.75|82.95|85.75|82.95|85.71|82.91|0
1649389490000|2022-04-08 03:44:50|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1649389530000|2022-04-08 03:45:30|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1649389570000|2022-04-08 03:46:10|85.78|82.98|85.74|82.94|85.78|82.98|85.74|82.94|0
1649389580000|2022-04-08 03:46:20|85.67|82.87|85.74|82.94|85.74|82.94|85.67|82.87|0
1649389620000|2022-04-08 03:47:00|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1649389630000|2022-04-08 03:47:10|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1649389650000|2022-04-08 03:47:30|85.88|83.08|85.81|83.01|85.88|83.08|85.81|83.01|0
1649389670000|2022-04-08 03:47:50|85.78|82.98|85.78|82.98|85.78|82.98|85.78|82.98|0
1649389680000|2022-04-08 03:48:00|85.74|82.94|85.74|82.94|85.78|82.98|85.74|82.94|0
1649389690000|2022-04-08 03:48:10|85.81|83.01|85.74|82.94|85.81|83.01|85.74|82.94|0
1649389700000|2022-04-08 03:48:20|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1649389710000|2022-04-08 03:48:30|85.74|82.94|85.81|83.01|85.81|83.01|85.74|82.94|0
1649389730000|2022-04-08 03:48:50|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1649389750000|2022-04-08 03:49:10|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649389770000|2022-04-08 03:49:30|86.02|83.22|85.95|83.15|86.02|83.22|85.95|83.15|0
1649389780000|2022-04-08 03:49:40|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1649389820000|2022-04-08 03:50:20|85.95|83.15|85.95|83.15|85.98|83.18|85.95|83.15|0
1649389830000|2022-04-08 03:50:30|86.02|83.22|85.95|83.15|86.02|83.22|85.95|83.15|0
1649389840000|2022-04-08 03:50:40|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1649389860000|2022-04-08 03:51:00|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649389940000|2022-04-08 03:52:20|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1649389950000|2022-04-08 03:52:30|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649389980000|2022-04-08 03:53:00|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1649389990000|2022-04-08 03:53:10|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1649390000000|2022-04-08 03:53:20|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649390050000|2022-04-08 03:54:10|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1649390060000|2022-04-08 03:54:20|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1649390080000|2022-04-08 03:54:40|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649390090000|2022-04-08 03:54:50|86.43|83.63|86.43|83.63|86.5|83.7|86.43|83.63|0
1649390100000|2022-04-08 03:55:00|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649390110000|2022-04-08 03:55:10|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1649390120000|2022-04-08 03:55:20|86.47|83.67|86.57|83.77|86.57|83.77|86.43|83.63|0
1649390130000|2022-04-08 03:55:30|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1649390140000|2022-04-08 03:55:40|86.43|83.63|86.57|83.77|86.57|83.77|86.43|83.63|0
1649390150000|2022-04-08 03:55:50|86.5|83.7|86.43|83.63|86.5|83.7|86.43|83.63|0
1649390160000|2022-04-08 03:56:00|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1649390170000|2022-04-08 03:56:10|86.43|83.63|86.43|83.63|86.46|83.66|86.43|83.63|0
1649390180000|2022-04-08 03:56:20|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1649390210000|2022-04-08 03:56:50|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649390240000|2022-04-08 03:57:20|86.36|83.56|86.29|83.49|86.36|83.56|86.29|83.49|0
1649390250000|2022-04-08 03:57:30|86.43|83.63|86.36|83.56|86.43|83.63|86.36|83.56|0
1649390290000|2022-04-08 03:58:10|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1649390350000|2022-04-08 03:59:10|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649390390000|2022-04-08 03:59:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649390400000|2022-04-08 04:00:00|86.08|83.28|86.08|83.28|86.08|83.28|86.01|83.21|0
1649390410000|2022-04-08 04:00:10|86.15|83.35|86.22|83.42|86.22|83.42|86.15|83.35|0
1649390420000|2022-04-08 04:00:20|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649390440000|2022-04-08 04:00:40|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649390450000|2022-04-08 04:00:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649390480000|2022-04-08 04:01:20|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649390490000|2022-04-08 04:01:30|86.11|83.31|86.22|83.42|86.22|83.42|86.11|83.31|0
1649390500000|2022-04-08 04:01:40|86.29|83.49|86.22|83.42|86.29|83.49|86.22|83.42|0
1649390520000|2022-04-08 04:02:00|86.29|83.49|86.29|83.49|86.29|83.49|86.22|83.42|0
1649390530000|2022-04-08 04:02:10|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649390560000|2022-04-08 04:02:40|86.28|83.48|86.32|83.52|86.32|83.52|86.28|83.48|0
1649390570000|2022-04-08 04:02:50|86.28|83.48|86.28|83.48|86.32|83.52|86.28|83.48|0
1649390580000|2022-04-08 04:03:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649390590000|2022-04-08 04:03:10|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649390620000|2022-04-08 04:03:40|86.46|83.66|86.49|83.69|86.49|83.69|86.42|83.62|0
1649390670000|2022-04-08 04:04:30|86.42|83.62|86.49|83.69|86.56|83.76|86.42|83.62|0
1649390680000|2022-04-08 04:04:40|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1649390700000|2022-04-08 04:05:00|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649390720000|2022-04-08 04:05:20|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649390740000|2022-04-08 04:05:40|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1649390770000|2022-04-08 04:06:10|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649390800000|2022-04-08 04:06:40|86.53|83.73|86.56|83.76|86.56|83.76|86.53|83.73|0
1649390810000|2022-04-08 04:06:50|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649390820000|2022-04-08 04:07:00|86.42|83.62|86.49|83.69|86.49|83.69|86.42|83.62|0
1649390880000|2022-04-08 04:08:00|86.53|83.73|86.49|83.69|86.53|83.73|86.49|83.69|0
1649390890000|2022-04-08 04:08:10|86.53|83.73|86.56|83.76|86.56|83.76|86.53|83.73|0
1649390900000|2022-04-08 04:08:20|86.52|83.72|86.49|83.69|86.52|83.72|86.49|83.69|0
1649390910000|2022-04-08 04:08:30|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1649390920000|2022-04-08 04:08:40|86.56|83.76|86.52|83.72|86.56|83.76|86.49|83.69|0
1649390930000|2022-04-08 04:08:50|86.56|83.76|86.49|83.69|86.56|83.76|86.49|83.69|0
1649390950000|2022-04-08 04:09:10|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1649390980000|2022-04-08 04:09:40|86.52|83.72|86.56|83.76|86.56|83.76|86.52|83.72|0
1649391000000|2022-04-08 04:10:00|86.52|83.72|86.49|83.69|86.52|83.72|86.49|83.69|0
1649391010000|2022-04-08 04:10:10|86.42|83.62|86.42|83.62|86.45|83.65|86.42|83.62|0
1649391060000|2022-04-08 04:11:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649391070000|2022-04-08 04:11:10|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649391080000|2022-04-08 04:11:20|86.35|83.55|86.31|83.51|86.35|83.55|86.31|83.51|0
1649391090000|2022-04-08 04:11:30|86.35|83.55|86.28|83.48|86.35|83.55|86.28|83.48|0
1649391100000|2022-04-08 04:11:40|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1649391110000|2022-04-08 04:11:50|86.38|83.58|86.35|83.55|86.38|83.58|86.35|83.55|0
1649391130000|2022-04-08 04:12:10|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1649391140000|2022-04-08 04:12:20|86.45|83.65|86.42|83.62|86.45|83.65|86.42|83.62|0
1649391160000|2022-04-08 04:12:40|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649391190000|2022-04-08 04:13:10|86.38|83.58|86.35|83.55|86.38|83.58|86.35|83.55|0
1649391240000|2022-04-08 04:14:00|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1649391250000|2022-04-08 04:14:10|86.45|83.65|86.48|83.68|86.48|83.68|86.45|83.65|0
1649391270000|2022-04-08 04:14:30|86.52|83.72|86.48|83.68|86.52|83.72|86.48|83.68|0
1649391300000|2022-04-08 04:15:00|86.41|83.61|86.48|83.68|86.48|83.68|86.41|83.61|0
1649391310000|2022-04-08 04:15:10|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1649391320000|2022-04-08 04:15:20|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1649391330000|2022-04-08 04:15:30|86.45|83.65|86.48|83.68|86.48|83.68|86.45|83.65|0
1649391340000|2022-04-08 04:15:40|86.52|83.72|86.52|83.72|86.52|83.72|86.48|83.68|0
1649391350000|2022-04-08 04:15:50|86.55|83.75|86.48|83.68|86.55|83.75|86.48|83.68|0
1649391390000|2022-04-08 04:16:30|86.55|83.75|86.62|83.82|86.62|83.82|86.55|83.75|0
1649391400000|2022-04-08 04:16:40|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649391410000|2022-04-08 04:16:50|86.66|83.86|86.62|83.82|86.66|83.86|86.62|83.82|0
1649391420000|2022-04-08 04:17:00|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649391490000|2022-04-08 04:18:10|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649391520000|2022-04-08 04:18:40|86.69|83.89|86.76|83.96|86.76|83.96|86.69|83.89|0
1649391530000|2022-04-08 04:18:50|86.73|83.93|86.69|83.89|86.73|83.93|86.69|83.89|0
1649391540000|2022-04-08 04:19:00|86.66|83.86|86.66|83.86|86.69|83.89|86.66|83.86|0
1649391550000|2022-04-08 04:19:10|86.69|83.89|86.62|83.82|86.69|83.89|86.62|83.82|0
1649391560000|2022-04-08 04:19:20|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1649391570000|2022-04-08 04:19:30|86.69|83.89|86.69|83.89|86.72|83.92|86.69|83.89|0
1649391580000|2022-04-08 04:19:40|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649391600000|2022-04-08 04:20:00|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649391610000|2022-04-08 04:20:10|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649391620000|2022-04-08 04:20:20|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649391670000|2022-04-08 04:21:10|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649391680000|2022-04-08 04:21:20|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649391730000|2022-04-08 04:22:10|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1649391740000|2022-04-08 04:22:20|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649391750000|2022-04-08 04:22:30|86.76|83.96|87.35|84.55|87.42|84.62|86.76|83.96|0
1649391760000|2022-04-08 04:22:40|87.42|84.62|87.46|84.66|87.46|84.66|87.42|84.62|0
1649391770000|2022-04-08 04:22:50|87.42|84.62|85.4|82.6|87.42|84.62|85.37|82.57|0
1649391780000|2022-04-08 04:23:00|85.37|82.57|86.8|84|86.8|84|85.37|82.57|0
1649391790000|2022-04-08 04:23:10|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1649391800000|2022-04-08 04:23:20|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649391880000|2022-04-08 04:24:40|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649391900000|2022-04-08 04:25:00|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649391920000|2022-04-08 04:25:20|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649391950000|2022-04-08 04:25:50|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1649391980000|2022-04-08 04:26:20|86.22|83.42|86.18|83.38|86.22|83.42|86.18|83.38|0
1649392010000|2022-04-08 04:26:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649392020000|2022-04-08 04:27:00|86.11|83.31|86.11|83.31|86.11|83.31|86.04|83.24|0
1649392030000|2022-04-08 04:27:10|86.04|83.24|86.08|83.28|86.08|83.28|86.04|83.24|0
1649392040000|2022-04-08 04:27:20|86.04|83.24|86.11|83.31|86.11|83.31|86.04|83.24|0
1649392060000|2022-04-08 04:27:40|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649392070000|2022-04-08 04:27:50|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649392090000|2022-04-08 04:28:10|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1649392100000|2022-04-08 04:28:20|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649392170000|2022-04-08 04:29:30|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1649392180000|2022-04-08 04:29:40|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649392200000|2022-04-08 04:30:00|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1649392220000|2022-04-08 04:30:20|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649392230000|2022-04-08 04:30:30|86.08|83.28|86.11|83.31|86.11|83.31|86.08|83.28|0
1649392290000|2022-04-08 04:31:30|86.14|83.34|86.11|83.31|86.14|83.34|86.11|83.31|0
1649392300000|2022-04-08 04:31:40|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1649392330000|2022-04-08 04:32:10|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649392340000|2022-04-08 04:32:20|86.07|83.27|86.04|83.24|86.07|83.27|86.04|83.24|0
1649392360000|2022-04-08 04:32:40|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1649392390000|2022-04-08 04:33:10|86.21|83.41|86.18|83.38|86.21|83.41|86.18|83.38|0
1649392410000|2022-04-08 04:33:30|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1649392440000|2022-04-08 04:34:00|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1649392470000|2022-04-08 04:34:30|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1649392480000|2022-04-08 04:34:40|86.18|83.38|86.11|83.31|86.18|83.38|86.11|83.31|0
1649392490000|2022-04-08 04:34:50|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1649392520000|2022-04-08 04:35:20|86.11|83.31|86.04|83.24|86.11|83.31|86.04|83.24|0
1649392530000|2022-04-08 04:35:30|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1649392560000|2022-04-08 04:36:00|85.9|83.1|85.97|83.17|85.97|83.17|85.9|83.1|0
1649392600000|2022-04-08 04:36:40|85.9|83.1|85.9|83.1|85.93|83.13|85.9|83.1|0
1649392620000|2022-04-08 04:37:00|85.93|83.13|85.97|83.17|85.97|83.17|85.93|83.13|0
1649392630000|2022-04-08 04:37:10|85.96|83.16|85.93|83.13|85.96|83.16|85.93|83.13|0
1649392640000|2022-04-08 04:37:20|85.9|83.1|85.9|83.1|85.9|83.1|85.9|83.1|0
1649392660000|2022-04-08 04:37:40|85.83|83.03|85.83|83.03|85.83|83.03|85.83|83.03|0
1649392670000|2022-04-08 04:37:50|85.9|83.1|85.9|83.1|85.9|83.1|85.9|83.1|0
1649392680000|2022-04-08 04:38:00|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649392690000|2022-04-08 04:38:10|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649392700000|2022-04-08 04:38:20|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649392710000|2022-04-08 04:38:30|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649392760000|2022-04-08 04:39:20|85.93|83.13|85.96|83.16|85.96|83.16|85.93|83.13|0
1649392790000|2022-04-08 04:39:50|85.93|83.13|85.96|83.16|85.96|83.16|85.93|83.13|0
1649392800000|2022-04-08 04:40:00|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649392830000|2022-04-08 04:40:30|85.82|83.02|85.86|83.06|85.86|83.06|85.82|83.02|0
1649392840000|2022-04-08 04:40:40|85.82|83.02|85.82|83.02|85.82|83.02|85.82|83.02|0
1649392860000|2022-04-08 04:41:00|85.86|83.06|85.89|83.09|85.89|83.09|85.86|83.06|0
1649392880000|2022-04-08 04:41:20|85.82|83.02|85.82|83.02|85.82|83.02|85.82|83.02|0
1649392900000|2022-04-08 04:41:40|85.75|82.95|85.79|82.99|85.82|83.02|85.75|82.95|0
1649392910000|2022-04-08 04:41:50|85.82|83.02|85.82|83.02|85.86|83.06|85.82|83.02|0
1649392970000|2022-04-08 04:42:50|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1649392990000|2022-04-08 04:43:10|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1649393010000|2022-04-08 04:43:30|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1649393050000|2022-04-08 04:44:10|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1649393060000|2022-04-08 04:44:20|86.17|83.37|86.24|83.44|86.24|83.44|86.17|83.37|0
1649393080000|2022-04-08 04:44:40|86.2|83.4|86.2|83.4|86.24|83.44|86.2|83.4|0
1649393090000|2022-04-08 04:44:50|86.24|83.44|86.2|83.4|86.24|83.44|86.2|83.4|0
1649393100000|2022-04-08 04:45:00|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1649393160000|2022-04-08 04:46:00|86.31|83.51|86.34|83.54|86.34|83.54|86.31|83.51|0
1649393170000|2022-04-08 04:46:10|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1649393200000|2022-04-08 04:46:40|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649393220000|2022-04-08 04:47:00|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1649393230000|2022-04-08 04:47:10|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1649393250000|2022-04-08 04:47:30|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649393270000|2022-04-08 04:47:50|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1649393340000|2022-04-08 04:49:00|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649393350000|2022-04-08 04:49:10|86.41|83.61|86.51|83.71|86.51|83.71|86.41|83.61|0
1649393400000|2022-04-08 04:50:00|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649393410000|2022-04-08 04:50:10|86.51|83.71|86.55|83.75|86.55|83.75|86.51|83.71|0
1649393420000|2022-04-08 04:50:20|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1649393450000|2022-04-08 04:50:50|86.51|83.71|86.58|83.78|86.58|83.78|86.51|83.71|0
1649393460000|2022-04-08 04:51:00|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649393480000|2022-04-08 04:51:20|86.55|83.75|86.51|83.71|86.55|83.75|86.51|83.71|0
1649393510000|2022-04-08 04:51:50|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1649393540000|2022-04-08 04:52:20|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649393550000|2022-04-08 04:52:30|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1649393560000|2022-04-08 04:52:40|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1649393570000|2022-04-08 04:52:50|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1649393580000|2022-04-08 04:53:00|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1649393590000|2022-04-08 04:53:10|86.72|83.92|86.72|83.92|86.72|83.92|86.72|83.92|0
1649393670000|2022-04-08 04:54:30|86.79|83.99|86.79|83.99|86.79|83.99|86.79|83.99|0
1649393700000|2022-04-08 04:55:00|86.72|83.92|86.72|83.92|86.72|83.92|86.72|83.92|0
1649393710000|2022-04-08 04:55:10|86.79|83.99|86.79|83.99|86.79|83.99|86.79|83.99|0
1649393720000|2022-04-08 04:55:20|86.75|83.95|86.72|83.92|86.79|83.99|86.72|83.92|0
1649393730000|2022-04-08 04:55:30|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1649393740000|2022-04-08 04:55:40|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1649393750000|2022-04-08 04:55:50|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649393760000|2022-04-08 04:56:00|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1649393820000|2022-04-08 04:57:00|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649393830000|2022-04-08 04:57:10|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1649393840000|2022-04-08 04:57:20|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1649393850000|2022-04-08 04:57:30|86.54|83.74|86.57|83.77|86.57|83.77|86.54|83.74|0
1649393930000|2022-04-08 04:58:50|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1649393940000|2022-04-08 04:59:00|86.43|83.63|86.5|83.7|86.5|83.7|86.43|83.63|0
1649393950000|2022-04-08 04:59:10|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649393970000|2022-04-08 04:59:30|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1649393980000|2022-04-08 04:59:40|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649393990000|2022-04-08 04:59:50|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649394000000|2022-04-08 05:00:00|86.43|83.63|86.36|83.56|86.43|83.63|86.36|83.56|0
1649394040000|2022-04-08 05:00:40|86.43|83.63|86.36|83.56|86.43|83.63|86.36|83.56|0
1649394060000|2022-04-08 05:01:00|86.22|83.42|86.15|83.35|86.22|83.42|86.15|83.35|0
1649394070000|2022-04-08 05:01:10|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649394080000|2022-04-08 05:01:20|86.43|83.63|86.36|83.56|86.43|83.63|86.36|83.56|0
1649394100000|2022-04-08 05:01:40|86.43|83.63|86.36|83.56|86.43|83.63|86.36|83.56|0
1649394110000|2022-04-08 05:01:50|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1649394120000|2022-04-08 05:02:00|86.22|83.42|86.15|83.35|86.22|83.42|86.15|83.35|0
1649394130000|2022-04-08 05:02:10|86.08|83.28|86.15|83.35|86.15|83.35|86.08|83.28|0
1649394140000|2022-04-08 05:02:20|86.08|83.28|86.15|83.35|86.15|83.35|86.08|83.28|0
1649394150000|2022-04-08 05:02:30|86.12|83.32|86.15|83.35|86.15|83.35|86.12|83.32|0
1649394160000|2022-04-08 05:02:40|86.22|83.42|86.22|83.42|86.22|83.42|86.15|83.35|0
1649394170000|2022-04-08 05:02:50|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1649394180000|2022-04-08 05:03:00|86.26|83.46|86.26|83.46|86.26|83.46|86.22|83.42|0
1649394190000|2022-04-08 05:03:10|86.22|83.42|86.29|83.49|86.29|83.49|86.22|83.42|0
1649394200000|2022-04-08 05:03:20|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649394210000|2022-04-08 05:03:30|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1649394220000|2022-04-08 05:03:40|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1649394230000|2022-04-08 05:03:50|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649394240000|2022-04-08 05:04:00|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649394260000|2022-04-08 05:04:20|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649394290000|2022-04-08 05:04:50|86.43|83.63|86.43|83.63|86.5|83.7|86.43|83.63|0
1649394300000|2022-04-08 05:05:00|86.5|83.7|86.57|83.77|86.57|83.77|86.5|83.7|0
1649394310000|2022-04-08 05:05:10|86.61|83.81|86.64|83.84|86.64|83.84|86.61|83.81|0
1649394320000|2022-04-08 05:05:20|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1649394330000|2022-04-08 05:05:30|86.64|83.84|86.57|83.77|86.64|83.84|86.57|83.77|0
1649394370000|2022-04-08 05:06:10|86.64|83.84|86.6|83.8|86.64|83.84|86.6|83.8|0
1649394380000|2022-04-08 05:06:20|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1649394390000|2022-04-08 05:06:30|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1649394400000|2022-04-08 05:06:40|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1649394410000|2022-04-08 05:06:50|86.67|83.87|86.64|83.84|86.67|83.87|86.64|83.84|0
1649394420000|2022-04-08 05:07:00|86.67|83.87|86.64|83.84|86.67|83.87|86.64|83.84|0
1649394430000|2022-04-08 05:07:10|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649394440000|2022-04-08 05:07:20|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1649394450000|2022-04-08 05:07:30|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1649394460000|2022-04-08 05:07:40|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1649394470000|2022-04-08 05:07:50|86.78|83.98|86.71|83.91|86.78|83.98|86.71|83.91|0
1649394480000|2022-04-08 05:08:00|86.74|83.94|86.71|83.91|86.74|83.94|86.71|83.91|0
1649394510000|2022-04-08 05:08:30|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1649394520000|2022-04-08 05:08:40|86.74|83.94|86.71|83.91|86.78|83.98|86.71|83.91|0
1649394530000|2022-04-08 05:08:50|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1649394550000|2022-04-08 05:09:10|86.71|83.91|86.71|83.91|86.78|83.98|86.71|83.91|0
1649394560000|2022-04-08 05:09:20|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1649394580000|2022-04-08 05:09:40|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1649394590000|2022-04-08 05:09:50|86.5|83.7|86.36|83.56|86.5|83.7|86.36|83.56|0
1649394600000|2022-04-08 05:10:00|86.43|83.63|86.57|83.77|86.57|83.77|86.43|83.63|0
1649394610000|2022-04-08 05:10:10|86.53|83.73|86.43|83.63|86.53|83.73|86.43|83.63|0
1649394620000|2022-04-08 05:10:20|86.36|83.56|86.43|83.63|86.43|83.63|86.36|83.56|0
1649394630000|2022-04-08 05:10:30|86.36|83.56|86.39|83.59|86.39|83.59|86.36|83.56|0
1649394640000|2022-04-08 05:10:40|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649394670000|2022-04-08 05:11:10|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649394680000|2022-04-08 05:11:20|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1649394690000|2022-04-08 05:11:30|86.22|83.42|86.29|83.49|86.29|83.49|86.22|83.42|0
1649394700000|2022-04-08 05:11:40|86.22|83.42|86.25|83.45|86.29|83.49|86.22|83.42|0
1649394710000|2022-04-08 05:11:50|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649394720000|2022-04-08 05:12:00|86.29|83.49|86.25|83.45|86.29|83.49|86.25|83.45|0
1649394730000|2022-04-08 05:12:10|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649394740000|2022-04-08 05:12:20|86.15|83.35|86.01|83.21|86.15|83.35|86.01|83.21|0
1649394750000|2022-04-08 05:12:30|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649394760000|2022-04-08 05:12:40|86.15|83.35|86.08|83.28|86.15|83.35|86.08|83.28|0
1649394780000|2022-04-08 05:13:00|85.94|83.14|86.08|83.28|86.08|83.28|85.94|83.14|0
1649394800000|2022-04-08 05:13:20|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1649394840000|2022-04-08 05:14:00|86.08|83.28|86.01|83.21|86.08|83.28|86.01|83.21|0
1649394850000|2022-04-08 05:14:10|85.94|83.14|85.94|83.14|85.94|83.14|85.87|83.07|0
1649394860000|2022-04-08 05:14:20|85.87|83.07|85.87|83.07|85.87|83.07|85.87|83.07|0
1649394870000|2022-04-08 05:14:30|85.8|83|85.8|83|85.8|83|85.8|83|0
1649394880000|2022-04-08 05:14:40|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1649394890000|2022-04-08 05:14:50|85.73|82.93|85.66|82.86|85.73|82.93|85.66|82.86|0
1649394900000|2022-04-08 05:15:00|85.59|82.79|85.73|82.93|85.73|82.93|85.59|82.79|0
1649394910000|2022-04-08 05:15:10|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1649394920000|2022-04-08 05:15:20|85.59|82.79|85.52|82.72|85.59|82.79|85.52|82.72|0
1649394930000|2022-04-08 05:15:30|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1649394940000|2022-04-08 05:15:40|85.31|82.51|85.31|82.51|85.35|82.55|85.31|82.51|0
1649394950000|2022-04-08 05:15:50|85.24|82.44|85.31|82.51|85.31|82.51|85.24|82.44|0
1649394970000|2022-04-08 05:16:10|85.28|82.48|85.24|82.44|85.31|82.51|85.24|82.44|0
1649394980000|2022-04-08 05:16:20|85.31|82.51|85.38|82.58|85.38|82.58|85.31|82.51|0
1649395000000|2022-04-08 05:16:40|85.31|82.51|85.38|82.58|85.38|82.58|85.31|82.51|0
1649395010000|2022-04-08 05:16:50|85.31|82.51|85.24|82.44|85.31|82.51|85.24|82.44|0
1649395040000|2022-04-08 05:17:20|85.17|82.37|85.24|82.44|85.24|82.44|85.17|82.37|0
1649395050000|2022-04-08 05:17:30|85.17|82.37|85.24|82.44|85.31|82.51|85.17|82.37|0
1649395060000|2022-04-08 05:17:40|85.31|82.51|85.28|82.48|85.31|82.51|85.28|82.48|0
1649395070000|2022-04-08 05:17:50|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1649395080000|2022-04-08 05:18:00|85.21|82.41|85.31|82.51|85.31|82.51|85.21|82.41|0
1649395090000|2022-04-08 05:18:10|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1649395100000|2022-04-08 05:18:20|85.28|82.48|85.24|82.44|85.28|82.48|85.24|82.44|0
1649395130000|2022-04-08 05:18:50|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395140000|2022-04-08 05:19:00|85.21|82.41|85.17|82.37|85.21|82.41|85.17|82.37|0
1649395160000|2022-04-08 05:19:20|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1649395180000|2022-04-08 05:19:40|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1649395190000|2022-04-08 05:19:50|85|82.2|85.03|82.23|85.03|82.23|85|82.2|0
1649395200000|2022-04-08 05:20:00|84.97|82.17|84.9|82.1|84.97|82.17|84.9|82.1|0
1649395210000|2022-04-08 05:20:10|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1649395240000|2022-04-08 05:20:40|84.9|82.1|84.9|82.1|84.9|82.1|84.9|82.1|0
1649395260000|2022-04-08 05:21:00|84.83|82.03|84.76|81.96|84.83|82.03|84.76|81.96|0
1649395270000|2022-04-08 05:21:10|84.83|82.03|84.83|82.03|84.9|82.1|84.83|82.03|0
1649395280000|2022-04-08 05:21:20|84.9|82.1|84.9|82.1|84.9|82.1|84.9|82.1|0
1649395300000|2022-04-08 05:21:40|84.96|82.16|84.96|82.16|84.96|82.16|84.96|82.16|0
1649395310000|2022-04-08 05:21:50|85|82.2|84.96|82.16|85.03|82.23|84.96|82.16|0
1649395320000|2022-04-08 05:22:00|85.17|82.37|85.14|82.34|85.17|82.37|85.1|82.3|0
1649395330000|2022-04-08 05:22:10|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395340000|2022-04-08 05:22:20|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1649395350000|2022-04-08 05:22:30|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395360000|2022-04-08 05:22:40|85.1|82.3|85.17|82.37|85.17|82.37|85.1|82.3|0
1649395410000|2022-04-08 05:23:30|85.1|82.3|85.1|82.3|85.17|82.37|85.1|82.3|0
1649395420000|2022-04-08 05:23:40|85.03|82.23|85.1|82.3|85.1|82.3|85.03|82.23|0
1649395430000|2022-04-08 05:23:50|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1649395440000|2022-04-08 05:24:00|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1649395450000|2022-04-08 05:24:10|85.17|82.37|85.14|82.34|85.17|82.37|85.14|82.34|0
1649395460000|2022-04-08 05:24:20|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1649395470000|2022-04-08 05:24:30|85.03|82.23|85.07|82.27|85.07|82.27|85.03|82.23|0
1649395480000|2022-04-08 05:24:40|85.03|82.23|85.03|82.23|85.07|82.27|85.03|82.23|0
1649395500000|2022-04-08 05:25:00|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1649395510000|2022-04-08 05:25:10|85.2|82.4|85.03|82.23|85.2|82.4|85.03|82.23|0
1649395520000|2022-04-08 05:25:20|85|82.2|85.1|82.3|85.1|82.3|85|82.2|0
1649395530000|2022-04-08 05:25:30|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395540000|2022-04-08 05:25:40|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1649395560000|2022-04-08 05:26:00|85.17|82.37|85.24|82.44|85.24|82.44|85.17|82.37|0
1649395570000|2022-04-08 05:26:10|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395580000|2022-04-08 05:26:20|85.24|82.44|85.3|82.5|85.3|82.5|85.24|82.44|0
1649395590000|2022-04-08 05:26:30|85.37|82.57|85.3|82.5|85.37|82.57|85.3|82.5|0
1649395600000|2022-04-08 05:26:40|85.37|82.57|85.3|82.5|85.37|82.57|85.3|82.5|0
1649395620000|2022-04-08 05:27:00|85.24|82.44|85.24|82.44|85.24|82.44|85.17|82.37|0
1649395640000|2022-04-08 05:27:20|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395650000|2022-04-08 05:27:30|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1649395660000|2022-04-08 05:27:40|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395670000|2022-04-08 05:27:50|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649395730000|2022-04-08 05:28:50|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1649395740000|2022-04-08 05:29:00|85.23|82.43|85.23|82.43|85.27|82.47|85.23|82.43|0
1649395760000|2022-04-08 05:29:20|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649395770000|2022-04-08 05:29:30|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1649395780000|2022-04-08 05:29:40|85.03|82.23|85.03|82.23|85.1|82.3|85.03|82.23|0
1649395790000|2022-04-08 05:29:50|85.1|82.3|85.16|82.36|85.16|82.36|85.1|82.3|0
1649395800000|2022-04-08 05:30:00|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649395810000|2022-04-08 05:30:10|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649395820000|2022-04-08 05:30:20|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649395840000|2022-04-08 05:30:40|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649395850000|2022-04-08 05:30:50|85.13|82.33|85.09|82.29|85.13|82.33|85.09|82.29|0
1649395870000|2022-04-08 05:31:10|85.16|82.36|85.2|82.4|85.23|82.43|85.16|82.36|0
1649395880000|2022-04-08 05:31:20|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649395900000|2022-04-08 05:31:40|85.09|82.29|85.16|82.36|85.16|82.36|85.09|82.29|0
1649395910000|2022-04-08 05:31:50|85.09|82.29|85.16|82.36|85.16|82.36|85.09|82.29|0
1649395920000|2022-04-08 05:32:00|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649395950000|2022-04-08 05:32:30|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649395970000|2022-04-08 05:32:50|85.27|82.47|85.3|82.5|85.3|82.5|85.27|82.47|0
1649395980000|2022-04-08 05:33:00|85.34|82.54|85.34|82.54|85.34|82.54|85.34|82.54|0
1649395990000|2022-04-08 05:33:10|85.37|82.57|85.3|82.5|85.37|82.57|85.3|82.5|0
1649396000000|2022-04-08 05:33:20|85.23|82.43|85.3|82.5|85.3|82.5|85.23|82.43|0
1649396010000|2022-04-08 05:33:30|85.27|82.47|85.3|82.5|85.3|82.5|85.27|82.47|0
1649396020000|2022-04-08 05:33:40|85.27|82.47|85.27|82.47|85.3|82.5|85.27|82.47|0
1649396030000|2022-04-08 05:33:50|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649396040000|2022-04-08 05:34:00|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1649396050000|2022-04-08 05:34:10|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649396070000|2022-04-08 05:34:30|85.2|82.4|85.23|82.43|85.23|82.43|85.16|82.36|0
1649396080000|2022-04-08 05:34:40|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649396100000|2022-04-08 05:35:00|85.2|82.4|85.23|82.43|85.23|82.43|85.2|82.4|0
1649396110000|2022-04-08 05:35:10|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649396120000|2022-04-08 05:35:20|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649396150000|2022-04-08 05:35:50|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1649396160000|2022-04-08 05:36:00|85.23|82.43|85.3|82.5|85.3|82.5|85.23|82.43|0
1649396170000|2022-04-08 05:36:10|85.37|82.57|85.33|82.53|85.37|82.57|85.33|82.53|0
1649396180000|2022-04-08 05:36:20|85.37|82.57|85.3|82.5|85.37|82.57|85.3|82.5|0
1649396190000|2022-04-08 05:36:30|85.37|82.57|85.43|82.63|85.43|82.63|85.37|82.57|0
1649396210000|2022-04-08 05:36:50|85.37|82.57|85.37|82.57|85.37|82.57|85.37|82.57|0
1649396220000|2022-04-08 05:37:00|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1649396250000|2022-04-08 05:37:30|85.37|82.57|85.37|82.57|85.37|82.57|85.37|82.57|0
1649396270000|2022-04-08 05:37:50|85.36|82.56|85.43|82.63|85.43|82.63|85.36|82.56|0
1649396280000|2022-04-08 05:38:00|85.4|82.6|85.43|82.63|85.43|82.63|85.4|82.6|0
1649396290000|2022-04-08 05:38:10|85.36|82.56|85.43|82.63|85.43|82.63|85.36|82.56|0
1649396300000|2022-04-08 05:38:20|85.4|82.6|85.36|82.56|85.43|82.63|85.36|82.56|0
1649396310000|2022-04-08 05:38:30|85.4|82.6|85.43|82.63|85.43|82.63|85.4|82.6|0
1649396320000|2022-04-08 05:38:40|85.4|82.6|85.36|82.56|85.4|82.6|85.36|82.56|0
1649396340000|2022-04-08 05:39:00|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1649396350000|2022-04-08 05:39:10|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1649396360000|2022-04-08 05:39:20|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1649396370000|2022-04-08 05:39:30|85.36|82.56|85.29|82.49|85.36|82.56|85.29|82.49|0
1649396380000|2022-04-08 05:39:40|85.36|82.56|85.29|82.49|85.36|82.56|85.29|82.49|0
1649396390000|2022-04-08 05:39:50|85.33|82.53|85.29|82.49|85.33|82.53|85.29|82.49|0
1649396400000|2022-04-08 05:40:00|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1649396410000|2022-04-08 05:40:10|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1649396420000|2022-04-08 05:40:20|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1649396450000|2022-04-08 05:40:50|85.29|82.49|85.43|82.63|85.43|82.63|85.29|82.49|0
1649396460000|2022-04-08 05:41:00|85.5|82.7|85.5|82.7|85.5|82.7|85.47|82.67|0
1649396490000|2022-04-08 05:41:30|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1649396530000|2022-04-08 05:42:10|85.5|82.7|85.43|82.63|85.5|82.7|85.43|82.63|0
1649396540000|2022-04-08 05:42:20|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1649396550000|2022-04-08 05:42:30|85.33|82.53|85.36|82.56|85.36|82.56|85.33|82.53|0
1649396560000|2022-04-08 05:42:40|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1649396570000|2022-04-08 05:42:50|85.36|82.56|85.36|82.56|85.43|82.63|85.36|82.56|0
1649396580000|2022-04-08 05:43:00|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1649396620000|2022-04-08 05:43:40|85.36|82.56|85.33|82.53|85.36|82.56|85.29|82.49|0
1649396630000|2022-04-08 05:43:50|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1649396670000|2022-04-08 05:44:30|85.33|82.53|85.29|82.49|85.33|82.53|85.29|82.49|0
1649396690000|2022-04-08 05:44:50|85.26|82.46|85.22|82.42|85.26|82.46|85.22|82.42|0
1649396710000|2022-04-08 05:45:10|85.15|82.35|85.22|82.42|85.22|82.42|85.15|82.35|0
1649396720000|2022-04-08 05:45:20|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1649396730000|2022-04-08 05:45:30|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1649396740000|2022-04-08 05:45:40|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1649396750000|2022-04-08 05:45:50|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1649396760000|2022-04-08 05:46:00|85.15|82.35|85.08|82.28|85.15|82.35|85.08|82.28|0
1649396770000|2022-04-08 05:46:10|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1649396800000|2022-04-08 05:46:40|85.08|82.28|84.95|82.15|85.08|82.28|84.95|82.15|0
1649396810000|2022-04-08 05:46:50|84.98|82.18|85.01|82.21|85.01|82.21|84.98|82.18|0
1649396830000|2022-04-08 05:47:10|84.94|82.14|84.94|82.14|84.94|82.14|84.94|82.14|0
1649396840000|2022-04-08 05:47:20|84.88|82.08|84.88|82.08|84.88|82.08|84.88|82.08|0
1649396850000|2022-04-08 05:47:30|84.94|82.14|85.08|82.28|85.08|82.28|84.94|82.14|0
1649396860000|2022-04-08 05:47:40|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1649396870000|2022-04-08 05:47:50|85.08|82.28|85.05|82.25|85.08|82.28|85.05|82.25|0
1649396880000|2022-04-08 05:48:00|85.08|82.28|85.22|82.42|85.22|82.42|85.08|82.28|0
1649396910000|2022-04-08 05:48:30|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1649396930000|2022-04-08 05:48:50|85.12|82.32|85.08|82.28|85.15|82.35|85.08|82.28|0
1649396940000|2022-04-08 05:49:00|85.01|82.21|85.01|82.21|85.08|82.28|85.01|82.21|0
1649396950000|2022-04-08 05:49:10|84.94|82.14|84.94|82.14|84.94|82.14|84.94|82.14|0
1649396960000|2022-04-08 05:49:20|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1649396970000|2022-04-08 05:49:30|84.91|82.11|84.94|82.14|84.94|82.14|84.91|82.11|0
1649396990000|2022-04-08 05:49:50|84.91|82.11|84.91|82.11|84.91|82.11|84.91|82.11|0
1649397000000|2022-04-08 05:50:00|84.94|82.14|85.01|82.21|85.05|82.25|84.94|82.14|0
1649397010000|2022-04-08 05:50:10|84.91|82.11|84.87|82.07|84.91|82.11|84.87|82.07|0
1649397020000|2022-04-08 05:50:20|84.94|82.14|84.94|82.14|84.94|82.14|84.91|82.11|0
1649397030000|2022-04-08 05:50:30|84.87|82.07|85.01|82.21|85.01|82.21|84.87|82.07|0
1649397040000|2022-04-08 05:50:40|84.94|82.14|84.94|82.14|84.94|82.14|84.94|82.14|0
1649397050000|2022-04-08 05:50:50|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1649397060000|2022-04-08 05:51:00|84.8|82|84.8|82|84.8|82|84.8|82|0
1649397070000|2022-04-08 05:51:10|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1649397080000|2022-04-08 05:51:20|84.8|82|84.84|82.04|84.84|82.04|84.8|82|0
1649397090000|2022-04-08 05:51:30|84.8|82|84.74|81.94|84.8|82|84.74|81.94|0
1649397100000|2022-04-08 05:51:40|84.67|81.87|84.53|81.73|84.67|81.87|84.53|81.73|0
1649397110000|2022-04-08 05:51:50|84.46|81.66|84.53|81.73|84.53|81.73|84.46|81.66|0
1649397120000|2022-04-08 05:52:00|84.39|81.59|84.39|81.59|84.46|81.66|84.39|81.59|0
1649397130000|2022-04-08 05:52:10|84.32|81.52|84.32|81.52|84.32|81.52|84.32|81.52|0
1649397140000|2022-04-08 05:52:20|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1649397150000|2022-04-08 05:52:30|84.6|81.8|84.53|81.73|84.6|81.8|84.53|81.73|0
1649397160000|2022-04-08 05:52:40|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1649397170000|2022-04-08 05:52:50|84.46|81.66|84.53|81.73|84.56|81.76|84.46|81.66|0
1649397180000|2022-04-08 05:53:00|84.6|81.8|84.6|81.8|84.6|81.8|84.6|81.8|0
1649397190000|2022-04-08 05:53:10|84.53|81.73|84.53|81.73|84.53|81.73|84.53|81.73|0
1649397210000|2022-04-08 05:53:30|84.39|81.59|84.46|81.66|84.46|81.66|84.39|81.59|0
1649397230000|2022-04-08 05:53:50|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1649397240000|2022-04-08 05:54:00|84.46|81.66|84.46|81.66|84.46|81.66|84.46|81.66|0
1649397260000|2022-04-08 05:54:20|84.53|81.73|84.53|81.73|84.53|81.73|84.53|81.73|0
1649397270000|2022-04-08 05:54:30|84.46|81.66|84.53|81.73|84.53|81.73|84.46|81.66|0
1649397280000|2022-04-08 05:54:40|84.46|81.66|84.53|81.73|84.53|81.73|84.46|81.66|0
1649397300000|2022-04-08 05:55:00|84.56|81.76|84.53|81.73|84.6|81.8|84.53|81.73|0
1649397310000|2022-04-08 05:55:10|84.46|81.66|84.49|81.69|84.53|81.73|84.46|81.66|0
1649397320000|2022-04-08 05:55:20|84.46|81.66|84.32|81.52|84.46|81.66|84.32|81.52|0
1649397330000|2022-04-08 05:55:30|84.19|81.39|84.12|81.32|84.19|81.39|84.05|81.25|0
1649397340000|2022-04-08 05:55:40|84.19|81.39|84.19|81.39|84.19|81.39|84.19|81.39|0
1649397350000|2022-04-08 05:55:50|84.15|81.35|84.15|81.35|84.15|81.35|84.15|81.35|0
1649397360000|2022-04-08 05:56:00|84.19|81.39|84.15|81.35|84.19|81.39|84.15|81.35|0
1649397370000|2022-04-08 05:56:10|84.19|81.39|84.12|81.32|84.19|81.39|84.12|81.32|0
1649397380000|2022-04-08 05:56:20|84.18|81.38|84.18|81.38|84.18|81.38|84.18|81.38|0
1649397390000|2022-04-08 05:56:30|84.12|81.32|84.12|81.32|84.12|81.32|84.12|81.32|0
1649397410000|2022-04-08 05:56:50|84.18|81.38|84.12|81.32|84.18|81.38|84.12|81.32|0
1649397430000|2022-04-08 05:57:10|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1649397440000|2022-04-08 05:57:20|84.18|81.38|84.15|81.35|84.18|81.38|84.15|81.35|0
1649397450000|2022-04-08 05:57:30|84.12|81.32|84.18|81.38|84.18|81.38|84.12|81.32|0
1649397460000|2022-04-08 05:57:40|84.25|81.45|84.25|81.45|84.32|81.52|84.25|81.45|0
1649397470000|2022-04-08 05:57:50|84.18|81.38|84.18|81.38|84.25|81.45|84.18|81.38|0
1649397480000|2022-04-08 05:58:00|84.25|81.45|84.29|81.49|84.29|81.49|84.25|81.45|0
1649397490000|2022-04-08 05:58:10|84.25|81.45|84.18|81.38|84.25|81.45|84.18|81.38|0
1649397500000|2022-04-08 05:58:20|84.25|81.45|84.25|81.45|84.29|81.49|84.22|81.42|0
1649397510000|2022-04-08 05:58:30|84.22|81.42|84.25|81.45|84.25|81.45|84.22|81.42|0
1649397520000|2022-04-08 05:58:40|84.18|81.38|84.18|81.38|84.18|81.38|84.15|81.35|0
1649397530000|2022-04-08 05:58:50|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1649397550000|2022-04-08 05:59:10|84.32|81.52|84.39|81.59|84.39|81.59|84.32|81.52|0
1649397560000|2022-04-08 05:59:20|84.32|81.52|84.39|81.59|84.39|81.59|84.32|81.52|0
1649397570000|2022-04-08 05:59:30|84.35|81.55|84.25|81.45|84.35|81.55|84.25|81.45|0
1649397580000|2022-04-08 05:59:40|84.29|81.49|84.39|81.59|84.39|81.59|84.29|81.49|0
1649397590000|2022-04-08 05:59:50|84.35|81.55|84.32|81.52|84.39|81.59|84.32|81.52|0
1649397600000|2022-04-08 06:00:00|84.25|81.45|84.25|81.45|84.25|81.45|84.11|81.31|0
1649397610000|2022-04-08 06:00:10|84.11|81.31|84.15|81.35|84.15|81.35|84.11|81.31|0
1649397620000|2022-04-08 06:00:20|84.11|81.31|84.05|81.25|84.11|81.31|84.05|81.25|0
1649397630000|2022-04-08 06:00:30|83.98|81.18|83.98|81.18|84.05|81.25|83.98|81.18|0
1649397640000|2022-04-08 06:00:40|84.01|81.21|84.05|81.25|84.05|81.25|84.01|81.21|0
1649397650000|2022-04-08 06:00:50|84.01|81.21|83.98|81.18|84.01|81.21|83.98|81.18|0
1649397660000|2022-04-08 06:01:00|84.05|81.25|83.98|81.18|84.05|81.25|83.98|81.18|0
1649397700000|2022-04-08 06:01:40|83.91|81.11|83.91|81.11|83.91|81.11|83.91|81.11|0
1649397710000|2022-04-08 06:01:50|83.98|81.18|83.91|81.11|83.98|81.18|83.91|81.11|0
1649397720000|2022-04-08 06:02:00|83.84|81.04|83.98|81.18|83.98|81.18|83.84|81.04|0
1649397730000|2022-04-08 06:02:10|83.91|81.11|83.98|81.18|83.98|81.18|83.91|81.11|0
1649397740000|2022-04-08 06:02:20|83.94|81.14|84.11|81.31|84.11|81.31|83.94|81.14|0
1649397750000|2022-04-08 06:02:30|84.04|81.24|84.18|81.38|84.18|81.38|84.04|81.24|0
1649397760000|2022-04-08 06:02:40|84.25|81.45|84.25|81.45|84.25|81.45|84.22|81.42|0
1649397770000|2022-04-08 06:02:50|84.32|81.52|84.32|81.52|84.32|81.52|84.28|81.48|0
1649397780000|2022-04-08 06:03:00|84.25|81.45|84.25|81.45|84.32|81.52|84.25|81.45|0
1649397790000|2022-04-08 06:03:10|84.18|81.38|84.11|81.31|84.18|81.38|84.11|81.31|0
1649397800000|2022-04-08 06:03:20|84.08|81.28|84.08|81.28|84.11|81.31|84.04|81.24|0
1649397810000|2022-04-08 06:03:30|84.18|81.38|84.32|81.52|84.32|81.52|84.18|81.38|0
1649397820000|2022-04-08 06:03:40|84.38|81.58|84.38|81.58|84.38|81.58|84.38|81.58|0
1649397830000|2022-04-08 06:03:50|84.45|81.65|84.52|81.72|84.52|81.72|84.45|81.65|0
1649397840000|2022-04-08 06:04:00|84.59|81.79|84.66|81.86|84.66|81.86|84.59|81.79|0
1649397850000|2022-04-08 06:04:10|84.73|81.93|84.73|81.93|84.73|81.93|84.73|81.93|0
1649397860000|2022-04-08 06:04:20|84.62|81.82|84.66|81.86|84.66|81.86|84.62|81.82|0
1649397870000|2022-04-08 06:04:30|84.73|81.93|84.66|81.86|84.73|81.93|84.66|81.86|0
1649397880000|2022-04-08 06:04:40|84.59|81.79|84.59|81.79|84.59|81.79|84.59|81.79|0
1649397900000|2022-04-08 06:05:00|84.56|81.76|84.52|81.72|84.59|81.79|84.52|81.72|0
1649397910000|2022-04-08 06:05:10|84.45|81.65|84.45|81.65|84.45|81.65|84.45|81.65|0
1649397920000|2022-04-08 06:05:20|84.38|81.58|84.31|81.51|84.38|81.58|84.31|81.51|0
1649397930000|2022-04-08 06:05:30|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1649397950000|2022-04-08 06:05:50|84.28|81.48|84.31|81.51|84.31|81.51|84.28|81.48|0
1649397970000|2022-04-08 06:06:10|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1649397990000|2022-04-08 06:06:30|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1649398000000|2022-04-08 06:06:40|84.28|81.48|84.31|81.51|84.31|81.51|84.28|81.48|0
1649398010000|2022-04-08 06:06:50|84.25|81.45|84.31|81.51|84.31|81.51|84.25|81.45|0
1649398020000|2022-04-08 06:07:00|84.25|81.45|84.38|81.58|84.38|81.58|84.25|81.45|0
1649398040000|2022-04-08 06:07:20|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1649398050000|2022-04-08 06:07:30|84.31|81.51|84.35|81.55|84.35|81.55|84.31|81.51|0
1649398060000|2022-04-08 06:07:40|84.31|81.51|84.24|81.44|84.31|81.51|84.18|81.38|0
1649398080000|2022-04-08 06:08:00|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1649398090000|2022-04-08 06:08:10|84.24|81.44|84.24|81.44|84.24|81.44|84.24|81.44|0
1649398120000|2022-04-08 06:08:40|84.18|81.38|84.18|81.38|84.18|81.38|84.18|81.38|0
1649398140000|2022-04-08 06:09:00|84.04|81.24|83.94|81.14|84.04|81.24|83.94|81.14|0
1649398150000|2022-04-08 06:09:10|83.9|81.1|83.97|81.17|83.97|81.17|83.9|81.1|0
1649398160000|2022-04-08 06:09:20|83.9|81.1|83.83|81.03|83.9|81.1|83.83|81.03|0
1649398170000|2022-04-08 06:09:30|83.9|81.1|83.83|81.03|83.9|81.1|83.83|81.03|0
1649398190000|2022-04-08 06:09:50|83.43|80.63|83.43|80.63|83.43|80.63|83.43|80.63|0
1649398200000|2022-04-08 06:10:00|83.49|80.69|83.49|80.69|83.49|80.69|83.49|80.69|0
1649398210000|2022-04-08 06:10:10|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1649398220000|2022-04-08 06:10:20|83.63|80.83|83.56|80.76|83.63|80.83|83.56|80.76|0
1649398230000|2022-04-08 06:10:30|83.49|80.69|83.49|80.69|83.49|80.69|83.49|80.69|0
1649398250000|2022-04-08 06:10:50|83.56|80.76|83.63|80.83|83.63|80.83|83.56|80.76|0
1649398260000|2022-04-08 06:11:00|83.66|80.86|83.7|80.9|83.7|80.9|83.66|80.86|0
1649398270000|2022-04-08 06:11:10|83.66|80.86|83.7|80.9|83.7|80.9|83.66|80.86|0
1649398280000|2022-04-08 06:11:20|83.77|80.97|83.83|81.03|83.83|81.03|83.77|80.97|0
1649398290000|2022-04-08 06:11:30|83.77|80.97|83.76|80.96|83.77|80.97|83.76|80.96|0
1649398300000|2022-04-08 06:11:40|83.83|81.03|83.83|81.03|83.83|81.03|83.83|81.03|0
1649398310000|2022-04-08 06:11:50|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1649398320000|2022-04-08 06:12:00|83.76|80.96|83.8|81|83.8|81|83.76|80.96|0
1649398330000|2022-04-08 06:12:10|83.83|81.03|83.76|80.96|83.83|81.03|83.76|80.96|0
1649398340000|2022-04-08 06:12:20|83.83|81.03|83.8|81|83.83|81.03|83.8|81|0
1649398350000|2022-04-08 06:12:30|83.76|80.96|83.9|81.1|83.9|81.1|83.76|80.96|0
1649398360000|2022-04-08 06:12:40|83.83|81.03|83.83|81.03|83.83|81.03|83.83|81.03|0
1649398370000|2022-04-08 06:12:50|83.87|81.07|83.87|81.07|83.9|81.1|83.87|81.07|0
1649398380000|2022-04-08 06:13:00|83.9|81.1|83.9|81.1|83.9|81.1|83.9|81.1|0
1649398390000|2022-04-08 06:13:10|83.87|81.07|83.83|81.03|83.87|81.07|83.83|81.03|0
1649398400000|2022-04-08 06:13:20|83.9|81.1|83.9|81.1|83.9|81.1|83.9|81.1|0
1649398410000|2022-04-08 06:13:30|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1649398420000|2022-04-08 06:13:40|84.14|81.34|84.17|81.37|84.17|81.37|84.14|81.34|0
1649398430000|2022-04-08 06:13:50|84.24|81.44|84.24|81.44|84.28|81.48|84.24|81.44|0
1649398440000|2022-04-08 06:14:00|84.28|81.48|84.28|81.48|84.31|81.51|84.28|81.48|0
1649398450000|2022-04-08 06:14:10|84.24|81.44|84.24|81.44|84.24|81.44|84.24|81.44|0
1649398460000|2022-04-08 06:14:20|84.17|81.37|84.17|81.37|84.24|81.44|84.17|81.37|0
1649398470000|2022-04-08 06:14:30|84.24|81.44|84.17|81.37|84.24|81.44|84.17|81.37|0
1649398480000|2022-04-08 06:14:40|84.21|81.41|84.17|81.37|84.21|81.41|84.17|81.37|0
1649398490000|2022-04-08 06:14:50|84.07|81.27|84.03|81.23|84.07|81.27|84.03|81.23|0
1649398510000|2022-04-08 06:15:10|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1649398530000|2022-04-08 06:15:30|84.17|81.37|84.17|81.37|84.17|81.37|84.17|81.37|0
1649398540000|2022-04-08 06:15:40|84.14|81.34|84.1|81.3|84.14|81.34|84.1|81.3|0
1649398550000|2022-04-08 06:15:50|84.17|81.37|84.1|81.3|84.17|81.37|84.1|81.3|0
1649398560000|2022-04-08 06:16:00|84.17|81.37|84.17|81.37|84.17|81.37|84.14|81.34|0
1649398570000|2022-04-08 06:16:10|84.07|81.27|83.9|81.1|84.07|81.27|83.9|81.1|0
1649398580000|2022-04-08 06:16:20|83.83|81.03|83.83|81.03|83.83|81.03|83.83|81.03|0
1649398590000|2022-04-08 06:16:30|83.69|80.89|83.76|80.96|83.76|80.96|83.69|80.89|0
1649398600000|2022-04-08 06:16:40|83.83|81.03|83.83|81.03|83.83|81.03|83.83|81.03|0
1649398630000|2022-04-08 06:17:10|83.93|81.13|83.96|81.16|83.96|81.16|83.93|81.13|0
1649398650000|2022-04-08 06:17:30|83.93|81.13|83.96|81.16|83.96|81.16|83.93|81.13|0
1649398670000|2022-04-08 06:17:50|83.93|81.13|83.96|81.16|83.96|81.16|83.93|81.13|0
1649398680000|2022-04-08 06:18:00|83.93|81.13|83.76|80.96|83.93|81.13|83.76|80.96|0
1649398690000|2022-04-08 06:18:10|83.73|80.93|83.69|80.89|83.73|80.93|83.69|80.89|0
1649398700000|2022-04-08 06:18:20|83.66|80.86|83.62|80.82|83.66|80.86|83.62|80.82|0
1649398710000|2022-04-08 06:18:30|83.49|80.69|83.49|80.69|83.49|80.69|83.49|80.69|0
1649398720000|2022-04-08 06:18:40|83.42|80.62|83.42|80.62|83.42|80.62|83.42|80.62|0
1649398730000|2022-04-08 06:18:50|83.46|80.66|83.42|80.62|83.46|80.66|83.42|80.62|0
1649398740000|2022-04-08 06:19:00|83.46|80.66|83.49|80.69|83.49|80.69|83.46|80.66|0
1649398750000|2022-04-08 06:19:10|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1649398760000|2022-04-08 06:19:20|83.59|80.79|83.62|80.82|83.62|80.82|83.59|80.79|0
1649398770000|2022-04-08 06:19:30|83.76|80.96|83.69|80.89|83.76|80.96|83.69|80.89|0
1649398780000|2022-04-08 06:19:40|83.76|80.96|83.73|80.93|83.76|80.96|83.73|80.93|0
1649398790000|2022-04-08 06:19:50|83.76|80.96|83.83|81.03|83.83|81.03|83.76|80.96|0
1649398800000|2022-04-08 06:20:00|83.89|81.09|82.89|80.09|83.89|81.09|82.89|80.09|0
1649398810000|2022-04-08 06:20:10|82.92|80.12|82.89|80.09|82.92|80.12|82.89|80.09|0
1649398820000|2022-04-08 06:20:20|83.57|80.77|83.51|80.71|83.61|80.81|83.51|80.71|0
1649398830000|2022-04-08 06:20:30|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1649398840000|2022-04-08 06:20:40|83.51|80.71|83.57|80.77|83.57|80.77|83.51|80.71|0
1649398860000|2022-04-08 06:21:00|83.51|80.71|83.44|80.64|83.51|80.71|83.44|80.64|0
1649398870000|2022-04-08 06:21:10|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1649398890000|2022-04-08 06:21:30|83.44|80.64|83.34|80.54|83.44|80.64|83.34|80.54|0
1649398900000|2022-04-08 06:21:40|83.3|80.5|83.3|80.5|83.3|80.5|83.3|80.5|0
1649398910000|2022-04-08 06:21:50|83.23|80.43|83.3|80.5|83.3|80.5|83.23|80.43|0
1649398920000|2022-04-08 06:22:00|83.23|80.43|83.23|80.43|83.3|80.5|83.23|80.43|0
1649398930000|2022-04-08 06:22:10|83.17|80.37|83.23|80.43|83.3|80.5|83.17|80.37|0
1649398940000|2022-04-08 06:22:20|83.17|80.37|83.23|80.43|83.23|80.43|83.17|80.37|0
1649398960000|2022-04-08 06:22:40|83.1|80.3|83.03|80.23|83.1|80.3|83.03|80.23|0
1649398970000|2022-04-08 06:22:50|83.07|80.27|83.1|80.3|83.1|80.3|83.07|80.27|0
1649398980000|2022-04-08 06:23:00|83.07|80.27|83.1|80.3|83.1|80.3|83.07|80.27|0
1649398990000|2022-04-08 06:23:10|83.17|80.37|83.1|80.3|83.17|80.37|83.1|80.3|0
1649399000000|2022-04-08 06:23:20|83.07|80.27|83.03|80.23|83.07|80.27|83.03|80.23|0
1649399010000|2022-04-08 06:23:30|82.96|80.16|82.89|80.09|83|80.2|82.89|80.09|0
1649399020000|2022-04-08 06:23:40|82.83|80.03|82.76|79.96|82.83|80.03|82.76|79.96|0
1649399030000|2022-04-08 06:23:50|82.69|79.89|82.69|79.89|82.69|79.89|82.69|79.89|0
1649399040000|2022-04-08 06:24:00|82.76|79.96|82.56|79.76|82.76|79.96|82.56|79.76|0
1649399050000|2022-04-08 06:24:10|82.62|79.82|82.66|79.86|82.66|79.86|82.62|79.82|0
1649399060000|2022-04-08 06:24:20|82.62|79.82|82.62|79.82|82.62|79.82|82.62|79.82|0
1649399070000|2022-04-08 06:24:30|82.69|79.89|82.69|79.89|82.73|79.93|82.69|79.89|0
1649399080000|2022-04-08 06:24:40|82.62|79.82|82.46|79.66|82.62|79.82|82.46|79.66|0
1649399090000|2022-04-08 06:24:50|82.39|79.59|82.36|79.56|82.39|79.59|82.36|79.56|0
1649399100000|2022-04-08 06:25:00|82.42|79.62|82.36|79.56|82.42|79.62|82.36|79.56|0
1649399110000|2022-04-08 06:25:10|82.42|79.62|82.49|79.69|82.49|79.69|82.42|79.62|0
1649399130000|2022-04-08 06:25:30|82.59|79.79|82.56|79.76|82.59|79.79|82.56|79.76|0
1649399140000|2022-04-08 06:25:40|82.49|79.69|82.56|79.76|82.56|79.76|82.49|79.69|0
1649399170000|2022-04-08 06:26:10|82.62|79.82|82.56|79.76|82.62|79.82|82.56|79.76|0
1649399180000|2022-04-08 06:26:20|82.49|79.69|82.42|79.62|82.49|79.69|82.42|79.62|0
1649399190000|2022-04-08 06:26:30|82.39|79.59|82.42|79.62|82.42|79.62|82.35|79.55|0
1649399200000|2022-04-08 06:26:40|82.35|79.55|82.35|79.55|82.39|79.59|82.35|79.55|0
1649399210000|2022-04-08 06:26:50|82.42|79.62|82.42|79.62|82.42|79.62|82.42|79.62|0
1649399220000|2022-04-08 06:27:00|82.35|79.55|82.35|79.55|82.35|79.55|82.35|79.55|0
1649399230000|2022-04-08 06:27:10|82.42|79.62|82.35|79.55|82.42|79.62|82.35|79.55|0
1649399250000|2022-04-08 06:27:30|82.96|80.16|82.83|80.03|82.96|80.16|82.83|80.03|0
1649399260000|2022-04-08 06:27:40|82.76|79.96|82.31|79.51|82.96|80.16|82.31|79.51|0
1649399270000|2022-04-08 06:27:50|82.37|79.57|82.44|79.64|82.44|79.64|82.37|79.57|0
1649399280000|2022-04-08 06:28:00|82.41|79.61|82.17|79.37|82.41|79.61|82.17|79.37|0
1649399290000|2022-04-08 06:28:10|82.34|79.54|82.44|79.64|82.44|79.64|82.34|79.54|0
1649399300000|2022-04-08 06:28:20|82.37|79.57|82.44|79.64|82.44|79.64|82.37|79.57|0
1649399310000|2022-04-08 06:28:30|82.34|79.54|82.37|79.57|82.37|79.57|82.31|79.51|0
1649399320000|2022-04-08 06:28:40|82.44|79.64|82.51|79.71|82.51|79.71|82.44|79.64|0
1649399330000|2022-04-08 06:28:50|82.58|79.78|82.58|79.78|82.58|79.78|82.58|79.78|0
1649399340000|2022-04-08 06:29:00|82.64|79.84|82.64|79.84|82.64|79.84|82.58|79.78|0
1649399350000|2022-04-08 06:29:10|82.58|79.78|82.58|79.78|82.58|79.78|82.54|79.74|0
1649399360000|2022-04-08 06:29:20|82.51|79.71|82.51|79.71|82.51|79.71|82.51|79.71|0
1649399370000|2022-04-08 06:29:30|82.58|79.78|82.64|79.84|82.64|79.84|82.57|79.77|0
1649399380000|2022-04-08 06:29:40|82.71|79.91|82.71|79.91|82.78|79.98|82.71|79.91|0
1649399390000|2022-04-08 06:29:50|82.64|79.84|82.71|79.91|82.78|79.98|82.64|79.84|0
1649399400000|2022-04-08 06:30:00|82.78|79.98|82.68|79.88|82.78|79.98|82.68|79.88|0
1649399410000|2022-04-08 06:30:10|82.57|79.77|82.64|79.84|82.71|79.91|82.57|79.77|0
1649399430000|2022-04-08 06:30:30|82.68|79.88|82.71|79.91|82.71|79.91|82.68|79.88|0
1649399440000|2022-04-08 06:30:40|82.68|79.88|82.68|79.88|82.68|79.88|82.68|79.88|0
1649399450000|2022-04-08 06:30:50|82.64|79.84|82.64|79.84|82.64|79.84|82.64|79.84|0
1649399460000|2022-04-08 06:31:00|82.61|79.81|82.51|79.71|82.61|79.81|82.51|79.71|0
1649399470000|2022-04-08 06:31:10|82.57|79.77|82.51|79.71|82.57|79.77|82.51|79.71|0
1649399480000|2022-04-08 06:31:20|82.57|79.77|82.57|79.77|82.57|79.77|82.57|79.77|0
1649399490000|2022-04-08 06:31:30|82.51|79.71|82.51|79.71|82.51|79.71|82.51|79.71|0
1649399500000|2022-04-08 06:31:40|82.57|79.77|82.61|79.81|82.61|79.81|82.57|79.77|0
1649399510000|2022-04-08 06:31:50|82.57|79.77|82.64|79.84|82.64|79.84|82.57|79.77|0
1649399520000|2022-04-08 06:32:00|82.57|79.77|82.61|79.81|82.64|79.84|82.57|79.77|0
1649399530000|2022-04-08 06:32:10|82.64|79.84|82.64|79.84|82.64|79.84|82.64|79.84|0
1649399550000|2022-04-08 06:32:30|82.57|79.77|82.54|79.74|82.57|79.77|82.54|79.74|0
1649399560000|2022-04-08 06:32:40|82.44|79.64|82.37|79.57|82.47|79.67|82.37|79.57|0
1649399570000|2022-04-08 06:32:50|82.41|79.61|82.44|79.64|82.44|79.64|82.41|79.61|0
1649399580000|2022-04-08 06:33:00|82.41|79.61|82.41|79.61|82.44|79.64|82.41|79.61|0
1649399590000|2022-04-08 06:33:10|82.37|79.57|82.44|79.64|82.44|79.64|82.37|79.57|0
1649399600000|2022-04-08 06:33:20|82.5|79.7|82.44|79.64|82.5|79.7|82.44|79.64|0
1649399610000|2022-04-08 06:33:30|82.47|79.67|82.44|79.64|82.47|79.67|82.44|79.64|0
1649399620000|2022-04-08 06:33:40|82.41|79.61|82.3|79.5|82.41|79.61|82.3|79.5|0
1649399630000|2022-04-08 06:33:50|82.37|79.57|82.24|79.44|82.37|79.57|82.24|79.44|0
1649399640000|2022-04-08 06:34:00|82.17|79.37|82.17|79.37|82.17|79.37|82.17|79.37|0
1649399650000|2022-04-08 06:34:10|82.24|79.44|82.3|79.5|82.3|79.5|82.24|79.44|0
1649399660000|2022-04-08 06:34:20|82.34|79.54|82.3|79.5|82.34|79.54|82.3|79.5|0
1649399680000|2022-04-08 06:34:40|82.24|79.44|82.3|79.5|82.3|79.5|82.24|79.44|0
1649399690000|2022-04-08 06:34:50|82.24|79.44|82.23|79.43|82.3|79.5|82.23|79.43|0
1649399700000|2022-04-08 06:35:00|82.3|79.5|82.37|79.57|82.37|79.57|82.3|79.5|0
1649399710000|2022-04-08 06:35:10|82.5|79.7|82.5|79.7|82.54|79.74|82.5|79.7|0
1649399720000|2022-04-08 06:35:20|82.44|79.64|82.44|79.64|82.44|79.64|82.37|79.57|0
1649399730000|2022-04-08 06:35:30|82.5|79.7|82.5|79.7|82.5|79.7|82.5|79.7|0
1649399740000|2022-04-08 06:35:40|82.44|79.64|82.5|79.7|82.5|79.7|82.44|79.64|0
1649399750000|2022-04-08 06:35:50|82.44|79.64|82.4|79.6|82.44|79.64|82.37|79.57|0
1649399760000|2022-04-08 06:36:00|82.44|79.64|82.5|79.7|82.5|79.7|82.44|79.64|0
1649399770000|2022-04-08 06:36:10|82.44|79.64|82.37|79.57|82.44|79.64|82.37|79.57|0
1649399780000|2022-04-08 06:36:20|82.44|79.64|82.3|79.5|82.44|79.64|82.3|79.5|0
1649399800000|2022-04-08 06:36:40|82.17|79.37|82.23|79.43|82.23|79.43|82.17|79.37|0
1649399810000|2022-04-08 06:36:50|82.2|79.4|82.1|79.3|82.2|79.4|82.1|79.3|0
1649399820000|2022-04-08 06:37:00|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1649399830000|2022-04-08 06:37:10|81.93|79.13|81.9|79.1|81.97|79.17|81.9|79.1|0
1649399840000|2022-04-08 06:37:20|81.97|79.17|82.03|79.23|82.03|79.23|81.97|79.17|0
1649399850000|2022-04-08 06:37:30|81.93|79.13|81.97|79.17|81.97|79.17|81.93|79.13|0
1649399860000|2022-04-08 06:37:40|81.96|79.16|81.96|79.16|81.96|79.16|81.9|79.1|0
1649399870000|2022-04-08 06:37:50|82.03|79.23|82.1|79.3|82.1|79.3|82.03|79.23|0
1649399880000|2022-04-08 06:38:00|82.17|79.37|82.23|79.43|82.23|79.43|82.17|79.37|0
1649399890000|2022-04-08 06:38:10|82.43|79.63|82.37|79.57|82.43|79.63|82.37|79.57|0
1649399900000|2022-04-08 06:38:20|82.23|79.43|82.37|79.57|82.37|79.57|82.23|79.43|0
1649399910000|2022-04-08 06:38:30|82.33|79.53|82.37|79.57|82.37|79.57|82.3|79.5|0
1649399920000|2022-04-08 06:38:40|82.43|79.63|82.43|79.63|82.43|79.63|82.43|79.63|0
1649399930000|2022-04-08 06:38:50|82.5|79.7|82.5|79.7|82.5|79.7|82.5|79.7|0
1649399940000|2022-04-08 06:39:00|82.54|79.74|82.5|79.7|82.54|79.74|82.5|79.7|0
1649399950000|2022-04-08 06:39:10|82.57|79.77|82.5|79.7|82.57|79.77|82.5|79.7|0
1649399960000|2022-04-08 06:39:20|82.57|79.77|82.57|79.77|82.57|79.77|82.57|79.77|0
1649399970000|2022-04-08 06:39:30|82.63|79.83|82.63|79.83|82.7|79.9|82.63|79.83|0
1649399980000|2022-04-08 06:39:40|82.57|79.77|82.6|79.8|82.6|79.8|82.57|79.77|0
1649399990000|2022-04-08 06:39:50|82.57|79.77|82.57|79.77|82.57|79.77|82.57|79.77|0
1649400000000|2022-04-08 06:40:00|82.63|79.83|82.57|79.77|82.7|79.9|82.57|79.77|0
1649400010000|2022-04-08 06:40:10|82.6|79.8|82.7|79.9|82.7|79.9|82.6|79.8|0
1649400020000|2022-04-08 06:40:20|82.77|79.97|82.84|80.04|82.84|80.04|82.77|79.97|0
1649400030000|2022-04-08 06:40:30|82.9|80.1|82.87|80.07|82.9|80.1|82.87|80.07|0
1649400040000|2022-04-08 06:40:40|82.84|80.04|82.84|80.04|82.84|80.04|82.84|80.04|0
1649400050000|2022-04-08 06:40:50|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1649400060000|2022-04-08 06:41:00|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1649400070000|2022-04-08 06:41:10|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1649400090000|2022-04-08 06:41:30|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1649400100000|2022-04-08 06:41:40|83.01|80.21|83.04|80.24|83.04|80.24|83.01|80.21|0
1649400110000|2022-04-08 06:41:50|83.11|80.31|83.17|80.37|83.17|80.37|83.11|80.31|0
1649400120000|2022-04-08 06:42:00|83.11|80.31|83.17|80.37|83.17|80.37|83.11|80.31|0
1649400130000|2022-04-08 06:42:10|83.11|80.31|83.1|80.3|83.11|80.31|83.1|80.3|0
1649400140000|2022-04-08 06:42:20|83.17|80.37|83.1|80.3|83.17|80.37|83.1|80.3|0
1649400150000|2022-04-08 06:42:30|83.04|80.24|82.97|80.17|83.04|80.24|82.9|80.1|0
1649400160000|2022-04-08 06:42:40|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1649400170000|2022-04-08 06:42:50|83.04|80.24|83.1|80.3|83.1|80.3|83.04|80.24|0
1649400180000|2022-04-08 06:43:00|83.17|80.37|83.17|80.37|83.17|80.37|83.17|80.37|0
1649400190000|2022-04-08 06:43:10|83.1|80.3|83.1|80.3|83.1|80.3|83.1|80.3|0
1649400200000|2022-04-08 06:43:20|83.04|80.24|83.04|80.24|83.1|80.3|83.04|80.24|0
1649400210000|2022-04-08 06:43:30|82.97|80.17|82.9|80.1|82.97|80.17|82.9|80.1|0
1649400230000|2022-04-08 06:43:50|82.83|80.03|82.77|79.97|82.83|80.03|82.77|79.97|0
1649400240000|2022-04-08 06:44:00|82.7|79.9|82.67|79.87|82.7|79.9|82.67|79.87|0
1649400250000|2022-04-08 06:44:10|82.63|79.83|82.63|79.83|82.63|79.83|82.6|79.8|0
1649400260000|2022-04-08 06:44:20|82.77|79.97|82.63|79.83|82.77|79.97|82.63|79.83|0
1649400270000|2022-04-08 06:44:30|82.56|79.76|82.56|79.76|82.56|79.76|82.56|79.76|0
1649400290000|2022-04-08 06:44:50|82.53|79.73|82.56|79.76|82.56|79.76|82.53|79.73|0
1649400300000|2022-04-08 06:45:00|82.63|79.83|82.7|79.9|82.73|79.93|82.63|79.83|0
1649400310000|2022-04-08 06:45:10|82.73|79.93|82.8|80|82.8|80|82.73|79.93|0
1649400320000|2022-04-08 06:45:20|82.83|80.03|82.8|80|82.83|80.03|82.76|79.96|0
1649400330000|2022-04-08 06:45:30|82.76|79.96|82.76|79.96|82.8|80|82.76|79.96|0
1649400340000|2022-04-08 06:45:40|82.83|80.03|82.76|79.96|82.83|80.03|82.76|79.96|0
1649400350000|2022-04-08 06:45:50|82.83|80.03|82.63|79.83|82.83|80.03|82.63|79.83|0
1649400380000|2022-04-08 06:46:20|82.66|79.86|82.7|79.9|82.7|79.9|82.66|79.86|0
1649400390000|2022-04-08 06:46:30|82.66|79.86|82.7|79.9|82.7|79.9|82.63|79.83|0
1649400410000|2022-04-08 06:46:50|82.63|79.83|82.63|79.83|82.63|79.83|82.6|79.8|0
1649400420000|2022-04-08 06:47:00|82.6|79.8|82.7|79.9|82.7|79.9|82.6|79.8|0
1649400430000|2022-04-08 06:47:10|82.63|79.83|82.63|79.83|82.63|79.83|82.63|79.83|0
1649400440000|2022-04-08 06:47:20|82.6|79.8|82.56|79.76|82.6|79.8|82.56|79.76|0
1649400450000|2022-04-08 06:47:30|82.53|79.73|82.49|79.69|82.53|79.73|82.49|79.69|0
1649400460000|2022-04-08 06:47:40|82.43|79.63|82.46|79.66|82.46|79.66|82.43|79.63|0
1649400470000|2022-04-08 06:47:50|82.43|79.63|82.43|79.63|82.43|79.63|82.43|79.63|0
1649400480000|2022-04-08 06:48:00|82.33|79.53|82.36|79.56|82.36|79.56|82.29|79.49|0
1649400490000|2022-04-08 06:48:10|82.29|79.49|82.29|79.49|82.29|79.49|82.22|79.42|0
1649400510000|2022-04-08 06:48:30|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1649400520000|2022-04-08 06:48:40|82.29|79.49|82.39|79.59|82.39|79.59|82.29|79.49|0
1649400530000|2022-04-08 06:48:50|82.56|79.76|82.49|79.69|82.63|79.83|82.49|79.69|0
1649400540000|2022-04-08 06:49:00|82.43|79.63|82.56|79.76|82.56|79.76|82.43|79.63|0
1649400550000|2022-04-08 06:49:10|82.49|79.69|82.49|79.69|82.49|79.69|82.49|79.69|0
1649400560000|2022-04-08 06:49:20|82.56|79.76|82.49|79.69|82.56|79.76|82.49|79.69|0
1649400570000|2022-04-08 06:49:30|82.43|79.63|82.36|79.56|82.49|79.69|82.36|79.56|0
1649400580000|2022-04-08 06:49:40|82.33|79.53|82.29|79.49|82.33|79.53|82.29|79.49|0
1649400590000|2022-04-08 06:49:50|82.36|79.56|82.36|79.56|82.36|79.56|82.29|79.49|0
1649400600000|2022-04-08 06:50:00|82.29|79.49|82.36|79.56|82.36|79.56|82.29|79.49|0
1649400610000|2022-04-08 06:50:10|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1649400620000|2022-04-08 06:50:20|82.36|79.56|82.33|79.53|82.39|79.59|82.33|79.53|0
1649400630000|2022-04-08 06:50:30|82.29|79.49|82.29|79.49|82.36|79.56|82.29|79.49|0
1649400640000|2022-04-08 06:50:40|82.33|79.53|82.29|79.49|82.33|79.53|82.29|79.49|0
1649400650000|2022-04-08 06:50:50|82.16|79.36|82.16|79.36|82.16|79.36|82.16|79.36|0
1649400660000|2022-04-08 06:51:00|82.09|79.29|82.12|79.32|82.16|79.36|82.09|79.29|0
1649400670000|2022-04-08 06:51:10|82.16|79.36|82.09|79.29|82.16|79.36|82.09|79.29|0
1649400680000|2022-04-08 06:51:20|82.16|79.36|82.16|79.36|82.16|79.36|82.16|79.36|0
1649400690000|2022-04-08 06:51:30|82.12|79.32|82.22|79.42|82.22|79.42|82.12|79.32|0
1649400700000|2022-04-08 06:51:40|82.16|79.36|82.22|79.42|82.22|79.42|82.16|79.36|0
1649400710000|2022-04-08 06:51:50|82.16|79.36|82.22|79.42|82.22|79.42|82.16|79.36|0
1649400720000|2022-04-08 06:52:00|82.15|79.35|82.26|79.46|82.26|79.46|82.15|79.35|0
1649400730000|2022-04-08 06:52:10|82.29|79.49|82.36|79.56|82.36|79.56|82.29|79.49|0
1649400740000|2022-04-08 06:52:20|82.42|79.62|82.02|79.22|82.42|79.62|82.02|79.22|0
1649400750000|2022-04-08 06:52:30|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1649400760000|2022-04-08 06:52:40|81.89|79.09|81.92|79.12|81.92|79.12|81.89|79.09|0
1649400770000|2022-04-08 06:52:50|81.89|79.09|81.89|79.09|81.89|79.09|81.85|79.05|0
1649400780000|2022-04-08 06:53:00|81.82|79.02|81.89|79.09|81.89|79.09|81.82|79.02|0
1649400810000|2022-04-08 06:53:30|81.82|79.02|81.69|78.89|81.82|79.02|81.62|78.82|0
1649400820000|2022-04-08 06:53:40|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1649400830000|2022-04-08 06:53:50|81.82|79.02|81.75|78.95|81.82|79.02|81.75|78.95|0
1649400840000|2022-04-08 06:54:00|81.82|79.02|81.69|78.89|81.82|79.02|81.69|78.89|0
1649400850000|2022-04-08 06:54:10|81.62|78.82|81.62|78.82|81.69|78.89|81.62|78.82|0
1649400860000|2022-04-08 06:54:20|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1649400870000|2022-04-08 06:54:30|81.75|78.95|81.82|79.02|81.82|79.02|81.75|78.95|0
1649400880000|2022-04-08 06:54:40|81.89|79.09|81.89|79.09|81.89|79.09|81.89|79.09|0
1649400890000|2022-04-08 06:54:50|81.82|79.02|81.82|79.02|81.82|79.02|81.82|79.02|0
1649400900000|2022-04-08 06:55:00|81.75|78.95|81.82|79.02|81.82|79.02|81.75|78.95|0
1649400910000|2022-04-08 06:55:10|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1649400930000|2022-04-08 06:55:30|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1649400940000|2022-04-08 06:55:40|81.62|78.82|81.62|78.82|81.68|78.88|81.62|78.82|0
1649400950000|2022-04-08 06:55:50|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1649400960000|2022-04-08 06:56:00|81.82|79.02|81.75|78.95|81.82|79.02|81.68|78.88|0
1649400970000|2022-04-08 06:56:10|81.68|78.88|81.62|78.82|81.68|78.88|81.62|78.82|0
1649400980000|2022-04-08 06:56:20|81.68|78.88|81.62|78.82|81.68|78.88|81.62|78.82|0
1649401000000|2022-04-08 06:56:40|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1649401010000|2022-04-08 06:56:50|81.62|78.82|81.62|78.82|81.62|78.82|81.62|78.82|0
1649401020000|2022-04-08 06:57:00|81.55|78.75|81.62|78.82|81.62|78.82|81.55|78.75|0
1649401040000|2022-04-08 06:57:20|81.65|78.85|81.68|78.88|81.68|78.88|81.65|78.85|0
1649401050000|2022-04-08 06:57:30|81.72|78.92|81.72|78.92|81.72|78.92|81.72|78.92|0
1649401060000|2022-04-08 06:57:40|81.62|78.82|81.62|78.82|81.62|78.82|81.62|78.82|0
1649401070000|2022-04-08 06:57:50|81.58|78.78|81.62|78.82|81.62|78.82|81.58|78.78|0
1649401080000|2022-04-08 06:58:00|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1649401090000|2022-04-08 06:58:10|81.35|78.55|81.35|78.55|81.35|78.55|81.35|78.55|0
1649401100000|2022-04-08 06:58:20|81.28|78.48|81.35|78.55|81.35|78.55|81.28|78.48|0
1649401110000|2022-04-08 06:58:30|81.32|78.52|81.35|78.55|81.35|78.55|81.32|78.52|0
1649401130000|2022-04-08 06:58:50|81.42|78.62|81.61|78.81|81.61|78.81|81.42|78.62|0
1649401140000|2022-04-08 06:59:00|81.68|78.88|81.68|78.88|81.68|78.88|81.61|78.81|0
1649401160000|2022-04-08 06:59:20|81.65|78.85|81.61|78.81|81.68|78.88|81.61|78.81|0
1649401170000|2022-04-08 06:59:30|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1649401180000|2022-04-08 06:59:40|81.61|78.81|81.55|78.75|81.61|78.81|81.55|78.75|0
1649401190000|2022-04-08 06:59:50|81.58|78.78|81.58|78.78|81.58|78.78|81.55|78.75|0
1649401200000|2022-04-08 07:00:00|81.55|78.75|81.78|78.98|81.81|79.01|81.55|78.75|0
1649401210000|2022-04-08 07:00:10|81.81|79.01|81.41|78.61|81.81|79.01|81.41|78.61|0
1649401220000|2022-04-08 07:00:20|81.48|78.68|81.68|78.88|81.68|78.88|81.48|78.68|0
1649401230000|2022-04-08 07:00:30|81.75|78.95|81.88|79.08|81.88|79.08|81.75|78.95|0
1649401240000|2022-04-08 07:00:40|81.81|79.01|81.95|79.15|81.95|79.15|81.81|79.01|0
1649401250000|2022-04-08 07:00:50|81.81|79.01|81.75|78.95|81.81|79.01|81.75|78.95|0
1649401260000|2022-04-08 07:01:00|81.81|79.01|81.75|78.95|81.88|79.08|81.75|78.95|0
1649401270000|2022-04-08 07:01:10|81.81|79.01|81.68|78.88|81.81|79.01|81.68|78.88|0
1649401280000|2022-04-08 07:01:20|81.61|78.81|81.68|78.88|81.68|78.88|81.48|78.68|0
1649401290000|2022-04-08 07:01:30|81.55|78.75|81.68|78.88|81.68|78.88|81.55|78.75|0
1649401300000|2022-04-08 07:01:40|81.61|78.81|81.75|78.95|81.75|78.95|81.61|78.81|0
1649401310000|2022-04-08 07:01:50|81.78|78.98|81.75|78.95|81.78|78.98|81.71|78.91|0
1649401320000|2022-04-08 07:02:00|81.68|78.88|81.61|78.81|81.68|78.88|81.61|78.81|0
1649401330000|2022-04-08 07:02:10|81.68|78.88|81.55|78.75|81.68|78.88|81.55|78.75|0
1649401340000|2022-04-08 07:02:20|81.61|78.81|81.68|78.88|81.68|78.88|81.61|78.81|0
1649401350000|2022-04-08 07:02:30|81.75|78.95|81.68|78.88|81.75|78.95|81.68|78.88|0
1649401360000|2022-04-08 07:02:40|81.81|79.01|81.81|79.01|81.88|79.08|81.81|79.01|0
1649401370000|2022-04-08 07:02:50|81.88|79.08|81.88|79.08|81.95|79.15|81.88|79.08|0
1649401380000|2022-04-08 07:03:00|81.95|79.15|81.88|79.08|81.95|79.15|81.88|79.08|0
1649401390000|2022-04-08 07:03:10|81.95|79.15|82.21|79.41|82.21|79.41|81.95|79.15|0
1649401400000|2022-04-08 07:03:20|82.25|79.45|82.35|79.55|82.35|79.55|82.25|79.45|0
1649401410000|2022-04-08 07:03:30|82.41|79.61|82.41|79.61|82.48|79.68|82.41|79.61|0
1649401420000|2022-04-08 07:03:40|82.21|79.41|82.28|79.48|82.28|79.48|82.21|79.41|0
1649401430000|2022-04-08 07:03:50|82.21|79.41|82.15|79.35|82.28|79.48|82.15|79.35|0
1649401440000|2022-04-08 07:04:00|82.21|79.41|82.28|79.48|82.35|79.55|82.21|79.41|0
1649401450000|2022-04-08 07:04:10|82.41|79.61|82.55|79.75|82.55|79.75|82.41|79.61|0
1649401460000|2022-04-08 07:04:20|82.65|79.85|82.72|79.92|82.72|79.92|82.62|79.82|0
1649401470000|2022-04-08 07:04:30|82.75|79.95|82.68|79.88|82.75|79.95|82.68|79.88|0
1649401480000|2022-04-08 07:04:40|82.62|79.82|82.48|79.68|82.62|79.82|82.48|79.68|0
1649401490000|2022-04-08 07:04:50|82.52|79.72|82.75|79.95|82.75|79.95|82.52|79.72|0
1649401500000|2022-04-08 07:05:00|82.52|80.12|82.52|80.12|82.52|80.12|82.48|80.08|0
1649401510000|2022-04-08 07:05:10|82.55|80.15|82.68|80.28|82.68|80.28|82.55|80.15|0
1649401520000|2022-04-08 07:05:20|82.75|80.35|82.82|80.42|82.89|80.49|82.75|80.35|0
1649401530000|2022-04-08 07:05:30|82.75|80.35|82.68|80.28|82.75|80.35|82.68|80.28|0
1649401540000|2022-04-08 07:05:40|82.62|80.22|82.68|80.28|82.68|80.28|82.62|80.22|0
1649401550000|2022-04-08 07:05:50|82.75|80.35|82.68|80.28|82.75|80.35|82.68|80.28|0
1649401560000|2022-04-08 07:06:00|82.62|80.22|82.75|80.35|82.82|80.42|82.62|80.22|0
1649401570000|2022-04-08 07:06:10|82.82|80.42|82.95|80.55|82.95|80.55|82.75|80.35|0
1649401580000|2022-04-08 07:06:20|83.09|80.69|83.16|80.76|83.16|80.76|83.09|80.69|0
1649401590000|2022-04-08 07:06:30|83.12|80.72|83.19|80.79|83.19|80.79|83.12|80.72|0
1649401600000|2022-04-08 07:06:40|83.16|80.76|83.16|80.76|83.19|80.79|83.16|80.76|0
1649401610000|2022-04-08 07:06:50|83.19|80.79|83.16|80.76|83.19|80.79|83.16|80.76|0
1649401620000|2022-04-08 07:07:00|83.22|80.82|83.16|80.76|83.22|80.82|83.16|80.76|0
1649401630000|2022-04-08 07:07:10|82.82|80.42|82.75|80.35|82.82|80.42|82.75|80.35|0
1649401640000|2022-04-08 07:07:20|82.82|80.42|82.75|80.35|82.82|80.42|82.75|80.35|0
1649401650000|2022-04-08 07:07:30|82.82|80.42|82.62|80.22|82.82|80.42|82.62|80.22|0
1649401660000|2022-04-08 07:07:40|82.55|80.15|82.55|80.15|82.68|80.28|82.55|80.15|0
1649401670000|2022-04-08 07:07:50|82.68|80.28|82.68|80.28|82.75|80.35|82.68|80.28|0
1649401680000|2022-04-08 07:08:00|82.65|80.25|82.62|80.22|82.68|80.28|82.62|80.22|0
1649401690000|2022-04-08 07:08:10|82.68|80.28|82.65|80.25|82.68|80.28|82.65|80.25|0
1649401700000|2022-04-08 07:08:20|82.68|80.28|82.61|80.21|82.68|80.28|82.61|80.21|0
1649401710000|2022-04-08 07:08:30|82.48|80.08|82.21|79.81|82.48|80.08|82.21|79.81|0
1649401720000|2022-04-08 07:08:40|82.14|79.74|82.14|79.74|82.14|79.74|82.14|79.74|0
1649401730000|2022-04-08 07:08:50|82.21|79.81|82.14|79.74|82.21|79.81|82.14|79.74|0
1649401740000|2022-04-08 07:09:00|82.21|79.81|82.28|79.88|82.34|79.94|82.21|79.81|0
1649401750000|2022-04-08 07:09:10|82.48|80.08|82.55|80.15|82.55|80.15|82.48|80.08|0
1649401760000|2022-04-08 07:09:20|82.51|80.11|82.34|79.94|82.51|80.11|82.34|79.94|0
1649401770000|2022-04-08 07:09:30|82.41|80.01|82.41|80.01|82.48|80.08|82.41|80.01|0
1649401780000|2022-04-08 07:09:40|82.48|80.08|82.28|79.88|82.48|80.08|82.28|79.88|0
1649401790000|2022-04-08 07:09:50|82.34|79.94|82.48|80.08|82.48|80.08|82.34|79.94|0
1649401800000|2022-04-08 07:10:00|82.41|80.01|82.41|80.01|82.45|80.05|82.41|80.01|0
1649401810000|2022-04-08 07:10:10|82.61|80.21|82.55|80.15|82.61|80.21|82.55|80.15|0
1649401820000|2022-04-08 07:10:20|82.48|80.08|82.48|80.08|82.55|80.15|82.48|80.08|0
1649401830000|2022-04-08 07:10:30|82.41|80.01|82.07|79.67|82.41|80.01|82.07|79.67|0
1649401840000|2022-04-08 07:10:40|82.01|79.61|81.87|79.47|82.01|79.61|81.87|79.47|0
1649401850000|2022-04-08 07:10:50|81.94|79.54|81.81|79.41|81.94|79.54|81.81|79.41|0
1649401860000|2022-04-08 07:11:00|81.98|79.58|82.01|79.61|82.01|79.61|81.98|79.58|0
1649401870000|2022-04-08 07:11:10|82.04|79.64|82.07|79.67|82.07|79.67|82.04|79.64|0
1649401880000|2022-04-08 07:11:20|82.04|79.64|82.11|79.71|82.11|79.71|82.04|79.64|0
1649401890000|2022-04-08 07:11:30|82.07|79.67|82.07|79.67|82.14|79.74|82.07|79.67|0
1649401900000|2022-04-08 07:11:40|82.14|79.74|82.01|79.61|82.14|79.74|82.01|79.61|0
1649401910000|2022-04-08 07:11:50|82.04|79.64|82.01|79.61|82.04|79.64|81.94|79.54|0
1649401920000|2022-04-08 07:12:00|81.94|79.54|81.81|79.41|81.94|79.54|81.74|79.34|0
1649401930000|2022-04-08 07:12:10|81.77|79.37|81.87|79.47|81.87|79.47|81.77|79.37|0
1649401940000|2022-04-08 07:12:20|81.81|79.41|81.74|79.34|81.81|79.41|81.74|79.34|0
1649401950000|2022-04-08 07:12:30|81.6|79.2|81.67|79.27|81.67|79.27|81.6|79.2|0
1649401970000|2022-04-08 07:12:50|81.74|79.34|81.67|79.27|81.74|79.34|81.64|79.24|0
1649401980000|2022-04-08 07:13:00|81.74|79.34|81.8|79.4|81.8|79.4|81.74|79.34|0
1649401990000|2022-04-08 07:13:10|81.87|79.47|81.67|79.27|81.87|79.47|81.67|79.27|0
1649402010000|2022-04-08 07:13:30|81.71|79.31|81.64|79.24|81.74|79.34|81.64|79.24|0
1649402020000|2022-04-08 07:13:40|81.67|79.27|81.57|79.17|81.67|79.27|81.57|79.17|0
1649402030000|2022-04-08 07:13:50|81.64|79.24|81.57|79.17|81.64|79.24|81.57|79.17|0
1649402040000|2022-04-08 07:14:00|81.54|79.14|81.54|79.14|81.54|79.14|81.47|79.07|0
1649402050000|2022-04-08 07:14:10|81.47|79.07|81.54|79.14|81.54|79.14|81.47|79.07|0
1649402060000|2022-04-08 07:14:20|81.6|79.2|81.57|79.17|81.6|79.2|81.54|79.14|0
1649402070000|2022-04-08 07:14:30|81.54|79.14|81.47|79.07|81.54|79.14|81.44|79.04|0
1649402080000|2022-04-08 07:14:40|81.44|79.04|81.47|79.07|81.54|79.14|81.44|79.04|0
1649402090000|2022-04-08 07:14:50|81.54|79.14|81.67|79.27|81.67|79.27|81.54|79.14|0
1649402100000|2022-04-08 07:15:00|81.64|79.24|81.77|79.37|81.77|79.37|81.6|79.2|0
1649402110000|2022-04-08 07:15:10|81.74|79.34|81.97|79.57|81.97|79.57|81.74|79.34|0
1649402120000|2022-04-08 07:15:20|82.07|79.67|82.27|79.87|82.27|79.87|82|79.6|0
1649402130000|2022-04-08 07:15:30|82.37|79.97|82.34|79.94|82.41|80.01|82.34|79.94|0
1649402140000|2022-04-08 07:15:40|82.31|79.91|82.27|79.87|82.34|79.94|82.27|79.87|0
1649402150000|2022-04-08 07:15:50|82.34|79.94|82.27|79.87|82.34|79.94|82.27|79.87|0
1649402160000|2022-04-08 07:16:00|82.24|79.84|82.47|80.07|82.47|80.07|82.24|79.84|0
1649402170000|2022-04-08 07:16:10|82.61|80.21|82.54|80.14|82.68|80.28|82.54|80.14|0
1649402180000|2022-04-08 07:16:20|82.61|80.21|82.41|80.01|82.61|80.21|82.41|80.01|0
1649402190000|2022-04-08 07:16:30|82.47|80.07|82.47|80.07|82.47|80.07|82.47|80.07|0
1649402200000|2022-04-08 07:16:40|82.54|80.14|82.44|80.04|82.54|80.14|82.41|80.01|0
1649402210000|2022-04-08 07:16:50|82.41|80.01|82.47|80.07|82.47|80.07|82.41|80.01|0
1649402220000|2022-04-08 07:17:00|82.41|80.01|82.34|79.94|82.41|80.01|82.34|79.94|0
1649402230000|2022-04-08 07:17:10|82.27|79.87|82.31|79.91|82.34|79.94|82.27|79.87|0
1649402240000|2022-04-08 07:17:20|82.27|79.87|82.34|79.94|82.34|79.94|82.27|79.87|0
1649402250000|2022-04-08 07:17:30|82.44|80.04|82.41|80.01|82.44|80.04|82.41|80.01|0
1649402260000|2022-04-08 07:17:40|82.44|80.04|82.41|80.01|82.54|80.14|82.41|80.01|0
1649402270000|2022-04-08 07:17:50|82.34|79.94|82.41|80.01|82.41|80.01|82.34|79.94|0
1649402280000|2022-04-08 07:18:00|82.47|80.07|82.41|80.01|82.47|80.07|82.37|79.97|0
1649402290000|2022-04-08 07:18:10|82.34|79.94|82.41|80.01|82.47|80.07|82.34|79.94|0
1649402300000|2022-04-08 07:18:20|82.47|80.07|82.41|80.01|82.47|80.07|82.41|80.01|0
1649402310000|2022-04-08 07:18:30|82.4|80|82.27|79.87|82.4|80|82.27|79.87|0
1649402320000|2022-04-08 07:18:40|82.2|79.8|82.24|79.84|82.24|79.84|82.2|79.8|0
1649402330000|2022-04-08 07:18:50|82.2|79.8|82.14|79.74|82.2|79.8|82|79.6|0
1649402340000|2022-04-08 07:19:00|82.07|79.67|82.07|79.67|82.07|79.67|82|79.6|0
1649402360000|2022-04-08 07:19:20|82|79.6|82|79.6|82.04|79.64|82|79.6|0
1649402370000|2022-04-08 07:19:30|82.04|79.64|82|79.6|82.04|79.64|81.93|79.53|0
1649402380000|2022-04-08 07:19:40|81.87|79.47|81.9|79.5|81.93|79.53|81.87|79.47|0
1649402390000|2022-04-08 07:19:50|81.93|79.53|82|79.6|82.07|79.67|81.93|79.53|0
1649402400000|2022-04-08 07:20:00|81.97|79.57|82|79.6|82|79.6|81.87|79.47|0
1649402410000|2022-04-08 07:20:10|82.07|79.67|82.17|79.77|82.17|79.77|82.07|79.67|0
1649402420000|2022-04-08 07:20:20|82.07|79.67|82|79.6|82.07|79.67|81.97|79.57|0
1649402430000|2022-04-08 07:20:30|81.93|79.53|82|79.6|82|79.6|81.93|79.53|0
1649402440000|2022-04-08 07:20:40|82.04|79.64|82.03|79.63|82.07|79.67|82.03|79.63|0
1649402450000|2022-04-08 07:20:50|81.93|79.53|81.93|79.53|81.97|79.57|81.93|79.53|0
1649402460000|2022-04-08 07:21:00|81.87|79.47|81.73|79.33|81.87|79.47|81.67|79.27|0
1649402470000|2022-04-08 07:21:10|81.7|79.3|81.73|79.33|81.73|79.33|81.7|79.3|0
1649402480000|2022-04-08 07:21:20|81.66|79.26|81.46|79.06|81.66|79.26|81.46|79.06|0
1649402490000|2022-04-08 07:21:30|81.53|79.13|81.53|79.13|81.53|79.13|81.53|79.13|0
1649402500000|2022-04-08 07:21:40|81.46|79.06|81.4|79|81.46|79.06|81.4|79|0
1649402510000|2022-04-08 07:21:50|81.13|78.73|81.2|78.8|81.26|78.86|81.13|78.73|0
1649402520000|2022-04-08 07:22:00|81.26|78.86|81.26|78.86|81.26|78.86|81.26|78.86|0
1649402530000|2022-04-08 07:22:10|81.2|78.8|81.2|78.8|81.2|78.8|81.2|78.8|0
1649402540000|2022-04-08 07:22:20|81.1|78.7|81.33|78.93|81.33|78.93|81.1|78.7|0
1649402550000|2022-04-08 07:22:30|81.4|79|81.4|79|81.4|79|81.33|78.93|0
1649402560000|2022-04-08 07:22:40|81.46|79.06|81.46|79.06|81.46|79.06|81.46|79.06|0
1649402570000|2022-04-08 07:22:50|81.53|79.13|81.56|79.16|81.66|79.26|81.53|79.13|0
1649402580000|2022-04-08 07:23:00|81.6|79.2|81.66|79.26|81.66|79.26|81.6|79.2|0
1649402590000|2022-04-08 07:23:10|81.6|79.2|81.7|79.3|81.73|79.33|81.6|79.2|0
1649402600000|2022-04-08 07:23:20|81.66|79.26|81.73|79.33|81.73|79.33|81.66|79.26|0
1649402610000|2022-04-08 07:23:30|81.66|79.26|81.26|78.86|81.66|79.26|81.2|78.8|0
1649402620000|2022-04-08 07:23:40|81.33|78.93|81.33|78.93|81.33|78.93|81.33|78.93|0
1649402630000|2022-04-08 07:23:50|81.4|79|81.4|79|81.4|79|81.33|78.93|0
1649402640000|2022-04-08 07:24:00|81.36|78.96|81.36|78.96|81.36|78.96|81.36|78.96|0
1649402650000|2022-04-08 07:24:10|81.46|79.06|81.7|79.3|81.7|79.3|81.46|79.06|0
1649402660000|2022-04-08 07:24:20|81.73|79.33|81.73|79.33|81.73|79.33|81.66|79.26|0
1649402670000|2022-04-08 07:24:30|81.66|79.26|81.7|79.3|81.7|79.3|81.66|79.26|0
1649402680000|2022-04-08 07:24:40|81.73|79.33|81.86|79.46|81.86|79.46|81.73|79.33|0
1649402690000|2022-04-08 07:24:50|81.83|79.43|81.83|79.43|81.83|79.43|81.8|79.4|0
1649402700000|2022-04-08 07:25:00|81.86|79.46|81.8|79.4|81.86|79.46|81.8|79.4|0
1649402710000|2022-04-08 07:25:10|81.86|79.46|81.86|79.46|81.86|79.46|81.86|79.46|0
1649402720000|2022-04-08 07:25:20|81.93|79.53|82.06|79.66|82.06|79.66|81.86|79.46|0
1649402730000|2022-04-08 07:25:30|82.13|79.73|82.13|79.73|82.13|79.73|82.06|79.66|0
1649402740000|2022-04-08 07:25:40|82.06|79.66|81.96|79.56|82.06|79.66|81.96|79.56|0
1649402750000|2022-04-08 07:25:50|82.03|79.63|82.13|79.73|82.13|79.73|82.03|79.63|0
1649402760000|2022-04-08 07:26:00|82.2|79.8|82.13|79.73|82.2|79.8|82.06|79.66|0
1649402770000|2022-04-08 07:26:10|82.1|79.7|82.06|79.66|82.13|79.73|82.06|79.66|0
1649402780000|2022-04-08 07:26:20|82.03|79.63|82.06|79.66|82.1|79.7|82.03|79.63|0
1649402790000|2022-04-08 07:26:30|82|79.6|82.06|79.66|82.06|79.66|82|79.6|0
1649402800000|2022-04-08 07:26:40|81.96|79.56|81.93|79.53|82|79.6|81.93|79.53|0
1649402810000|2022-04-08 07:26:50|81.86|79.46|81.79|79.39|81.86|79.46|81.79|79.39|0
1649402820000|2022-04-08 07:27:00|81.7|79.3|81.63|79.23|81.76|79.36|81.63|79.23|0
1649402830000|2022-04-08 07:27:10|81.59|79.19|81.63|79.23|81.63|79.23|81.59|79.19|0
1649402840000|2022-04-08 07:27:20|81.79|79.39|81.9|79.5|81.9|79.5|81.79|79.39|0
1649402850000|2022-04-08 07:27:30|81.93|79.53|81.99|79.59|81.99|79.59|81.93|79.53|0
1649402860000|2022-04-08 07:27:40|82.06|79.66|82.13|79.73|82.13|79.73|82.06|79.66|0
1649402870000|2022-04-08 07:27:50|82.16|79.76|82.13|79.73|82.16|79.76|82.13|79.73|0
1649402880000|2022-04-08 07:28:00|81.86|79.46|82.26|79.86|82.26|79.86|81.86|79.46|0
1649402890000|2022-04-08 07:28:10|82.23|79.83|82.2|79.8|82.23|79.83|82.2|79.8|0
1649402900000|2022-04-08 07:28:20|81.99|79.59|81.99|79.59|81.99|79.59|81.99|79.59|0
1649402910000|2022-04-08 07:28:30|82.06|79.66|81.99|79.59|82.06|79.66|81.99|79.59|0
1649402920000|2022-04-08 07:28:40|81.93|79.53|81.79|79.39|81.93|79.53|81.79|79.39|0
1649402930000|2022-04-08 07:28:50|81.83|79.43|81.86|79.46|81.86|79.46|81.79|79.39|0
1649402940000|2022-04-08 07:29:00|81.99|79.59|82.06|79.66|82.06|79.66|81.99|79.59|0
1649402950000|2022-04-08 07:29:10|81.99|79.59|82.06|79.66|82.13|79.73|81.99|79.59|0
1649402960000|2022-04-08 07:29:20|81.99|79.59|81.93|79.53|81.99|79.59|81.93|79.53|0
1649402970000|2022-04-08 07:29:30|81.86|79.46|81.93|79.53|81.93|79.53|81.79|79.39|0
1649402980000|2022-04-08 07:29:40|81.86|79.46|81.89|79.49|81.89|79.49|81.86|79.46|0
1649402990000|2022-04-08 07:29:50|81.86|79.46|81.86|79.46|81.86|79.46|81.86|79.46|0
1649403000000|2022-04-08 07:30:00|81.89|79.49|82.06|79.66|82.06|79.66|81.89|79.49|0
1649403010000|2022-04-08 07:30:10|81.99|79.59|81.99|79.59|81.99|79.59|81.99|79.59|0
1649403020000|2022-04-08 07:30:20|82.03|79.63|82.33|79.93|82.33|79.93|82.03|79.63|0
1649403030000|2022-04-08 07:30:30|82.26|79.86|82.33|79.93|82.36|79.96|82.26|79.86|0
1649403040000|2022-04-08 07:30:40|82.4|80|82.33|79.93|82.4|80|82.33|79.93|0
1649403050000|2022-04-08 07:30:50|82.4|80|82.46|80.06|82.46|80.06|82.4|80|0
1649403060000|2022-04-08 07:31:00|82.57|80.17|82.46|80.06|82.57|80.17|82.46|80.06|0
1649403070000|2022-04-08 07:31:10|82.43|80.03|82.26|79.86|82.43|80.03|82.26|79.86|0
1649403080000|2022-04-08 07:31:20|82.23|79.83|82.33|79.93|82.33|79.93|82.23|79.83|0
1649403090000|2022-04-08 07:31:30|82.26|79.86|82.26|79.86|82.26|79.86|82.26|79.86|0
1649403100000|2022-04-08 07:31:40|82.33|79.93|82.33|79.93|82.33|79.93|82.33|79.93|0
1649403110000|2022-04-08 07:31:50|82.3|79.9|82.26|79.86|82.3|79.9|82.26|79.86|0
1649403120000|2022-04-08 07:32:00|82.23|79.83|82.13|79.73|82.23|79.83|82.13|79.73|0
1649403130000|2022-04-08 07:32:10|82.19|79.79|82.13|79.73|82.19|79.79|82.13|79.73|0
1649403140000|2022-04-08 07:32:20|82.06|79.66|81.99|79.59|82.06|79.66|81.92|79.52|0
1649403150000|2022-04-08 07:32:30|82.06|79.66|81.99|79.59|82.06|79.66|81.99|79.59|0
1649403160000|2022-04-08 07:32:40|81.92|79.52|81.99|79.59|81.99|79.59|81.86|79.46|0
1649403170000|2022-04-08 07:32:50|81.92|79.52|81.86|79.46|81.92|79.52|81.86|79.46|0
1649403180000|2022-04-08 07:33:00|81.79|79.39|81.86|79.46|81.86|79.46|81.79|79.39|0
1649403190000|2022-04-08 07:33:10|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1649403200000|2022-04-08 07:33:20|81.86|79.46|81.79|79.39|81.86|79.46|81.79|79.39|0
1649403210000|2022-04-08 07:33:30|81.76|79.36|81.72|79.32|81.76|79.36|81.72|79.32|0
1649403220000|2022-04-08 07:33:40|81.79|79.39|81.72|79.32|81.79|79.39|81.72|79.32|0
1649403230000|2022-04-08 07:33:50|81.76|79.36|81.79|79.39|81.79|79.39|81.72|79.32|0
1649403240000|2022-04-08 07:34:00|81.89|79.49|81.82|79.42|81.89|79.49|81.82|79.42|0
1649403250000|2022-04-08 07:34:10|81.86|79.46|81.86|79.46|81.86|79.46|81.82|79.42|0
1649403260000|2022-04-08 07:34:20|81.92|79.52|81.92|79.52|81.99|79.59|81.92|79.52|0
1649403270000|2022-04-08 07:34:30|81.89|79.49|81.92|79.52|81.96|79.56|81.89|79.49|0
1649403280000|2022-04-08 07:34:40|81.86|79.46|81.76|79.36|81.86|79.46|81.76|79.36|0
1649403290000|2022-04-08 07:34:50|81.79|79.39|81.86|79.46|81.86|79.46|81.79|79.39|0
1649403300000|2022-04-08 07:35:00|81.79|79.39|81.52|79.12|81.79|79.39|81.52|79.12|0
1649403310000|2022-04-08 07:35:10|81.59|79.19|81.65|79.25|81.65|79.25|81.59|79.19|0
1649403320000|2022-04-08 07:35:20|81.72|79.32|81.59|79.19|81.72|79.32|81.59|79.19|0
1649403330000|2022-04-08 07:35:30|81.52|79.12|81.52|79.12|81.56|79.16|81.52|79.12|0
1649403350000|2022-04-08 07:35:50|81.45|79.05|81.22|78.82|81.45|79.05|81.22|78.82|0
1649403360000|2022-04-08 07:36:00|81.25|78.85|81.52|79.12|81.52|79.12|81.25|78.85|0
1649403370000|2022-04-08 07:36:10|81.45|79.05|81.52|79.12|81.52|79.12|81.45|79.05|0
1649403380000|2022-04-08 07:36:20|81.45|79.05|81.72|79.32|81.72|79.32|81.45|79.05|0
1649403390000|2022-04-08 07:36:30|81.65|79.25|81.65|79.25|81.72|79.32|81.65|79.25|0
1649403400000|2022-04-08 07:36:40|81.62|79.22|81.59|79.19|81.65|79.25|81.59|79.19|0
1649403410000|2022-04-08 07:36:50|81.52|79.12|81.52|79.12|81.52|79.12|81.52|79.12|0
1649403420000|2022-04-08 07:37:00|81.59|79.19|81.39|78.99|81.59|79.19|81.39|78.99|0
1649403430000|2022-04-08 07:37:10|81.32|78.92|81.39|78.99|81.39|78.99|81.32|78.92|0
1649403450000|2022-04-08 07:37:30|81.45|79.05|81.45|79.05|81.45|79.05|81.45|79.05|0
1649403460000|2022-04-08 07:37:40|81.39|78.99|81.86|79.46|81.86|79.46|81.25|78.85|0
1649403470000|2022-04-08 07:37:50|81.59|79.19|81.66|79.26|81.66|79.26|81.59|79.19|0
1649403480000|2022-04-08 07:38:00|81.59|79.19|81.26|78.86|81.59|79.19|81.26|78.86|0
1649403490000|2022-04-08 07:38:10|81.23|78.83|80.48|78.08|81.23|78.83|80.48|78.08|0
1649403510000|2022-04-08 07:38:30|80.54|78.14|80.48|78.08|80.54|78.14|80.48|78.08|0
1649403520000|2022-04-08 07:38:40|80.54|78.14|80.48|78.08|80.54|78.14|80.48|78.08|0
1649403530000|2022-04-08 07:38:50|80.61|78.21|80.58|78.18|80.64|78.24|80.58|78.18|0
1649403540000|2022-04-08 07:39:00|80.51|78.11|80.48|78.08|80.51|78.11|80.48|78.08|0
1649403550000|2022-04-08 07:39:10|80.54|78.14|80.61|78.21|80.61|78.21|80.54|78.14|0
1649403560000|2022-04-08 07:39:20|80.54|78.14|80.61|78.21|80.61|78.21|80.54|78.14|0
1649403570000|2022-04-08 07:39:30|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1649403580000|2022-04-08 07:39:40|80.54|78.14|80.48|78.08|80.54|78.14|80.48|78.08|0
1649403590000|2022-04-08 07:39:50|80.54|78.14|80.54|78.14|80.54|78.14|80.48|78.08|0
1649403600000|2022-04-08 07:40:00|80.48|78.08|80.41|78.01|80.48|78.08|80.41|78.01|0
1649403610000|2022-04-08 07:40:10|80.48|78.08|80.48|78.08|80.48|78.08|80.41|78.01|0
1649403620000|2022-04-08 07:40:20|80.41|78.01|80.48|78.08|80.51|78.11|80.41|78.01|0
1649403640000|2022-04-08 07:40:40|80.51|78.11|80.41|78.01|80.51|78.11|80.41|78.01|0
1649403650000|2022-04-08 07:40:50|80.47|78.07|80.47|78.07|80.47|78.07|80.47|78.07|0
1649403660000|2022-04-08 07:41:00|80.41|78.01|80.47|78.07|80.47|78.07|80.41|78.01|0
1649403670000|2022-04-08 07:41:10|80.54|78.14|80.61|78.21|80.61|78.21|80.54|78.14|0
1649403680000|2022-04-08 07:41:20|80.74|78.34|80.74|78.34|80.74|78.34|80.67|78.27|0
1649403690000|2022-04-08 07:41:30|80.67|78.27|80.67|78.27|80.67|78.27|80.67|78.27|0
1649403700000|2022-04-08 07:41:40|80.74|78.34|80.81|78.41|80.81|78.41|80.74|78.34|0
1649403710000|2022-04-08 07:41:50|80.94|78.54|80.74|78.34|80.94|78.54|80.74|78.34|0
1649403720000|2022-04-08 07:42:00|80.8|78.4|80.8|78.4|80.8|78.4|80.8|78.4|0
1649403730000|2022-04-08 07:42:10|80.74|78.34|80.61|78.21|80.74|78.34|80.61|78.21|0
1649403740000|2022-04-08 07:42:20|80.54|78.14|80.34|77.94|80.54|78.14|80.34|77.94|0
1649403750000|2022-04-08 07:42:30|80.41|78.01|80.41|78.01|80.41|78.01|80.41|78.01|0
1649403760000|2022-04-08 07:42:40|80.47|78.07|80.47|78.07|80.47|78.07|80.47|78.07|0
1649403770000|2022-04-08 07:42:50|80.41|78.01|80.41|78.01|80.41|78.01|80.41|78.01|0
1649403780000|2022-04-08 07:43:00|80.34|77.94|80.34|77.94|80.34|77.94|80.34|77.94|0
1649403790000|2022-04-08 07:43:10|80.41|78.01|80.47|78.07|80.47|78.07|80.41|78.01|0
1649403800000|2022-04-08 07:43:20|80.44|78.04|80.47|78.07|80.47|78.07|80.44|78.04|0
1649403810000|2022-04-08 07:43:30|80.54|78.14|80.54|78.14|80.54|78.14|80.51|78.11|0
1649403820000|2022-04-08 07:43:40|80.47|78.07|80.41|78.01|80.47|78.07|80.41|78.01|0
1649403830000|2022-04-08 07:43:50|80.34|77.94|80.27|77.87|80.34|77.94|80.27|77.87|0
1649403840000|2022-04-08 07:44:00|80.21|77.81|80.21|77.81|80.21|77.81|80.21|77.81|0
1649403850000|2022-04-08 07:44:10|80.27|77.87|80.41|78.01|80.41|78.01|80.27|77.87|0
1649403860000|2022-04-08 07:44:20|80.44|78.04|80.47|78.07|80.47|78.07|80.41|78.01|0
1649403870000|2022-04-08 07:44:30|80.41|78.01|80.47|78.07|80.47|78.07|80.41|78.01|0
1649403880000|2022-04-08 07:44:40|80.41|78.01|80.41|78.01|80.41|78.01|80.41|78.01|0
1649403890000|2022-04-08 07:44:50|80.34|77.94|80.37|77.97|80.41|78.01|80.34|77.94|0
1649403900000|2022-04-08 07:45:00|80.41|78.01|80.41|78.01|80.47|78.07|80.41|78.01|0
1649403910000|2022-04-08 07:45:10|80.47|78.07|80.87|78.47|80.87|78.47|80.47|78.07|0
1649403920000|2022-04-08 07:45:20|80.77|78.37|80.74|78.34|80.77|78.37|80.74|78.34|0
1649403930000|2022-04-08 07:45:30|80.87|78.47|80.93|78.53|80.93|78.53|80.87|78.47|0
1649403940000|2022-04-08 07:45:40|80.97|78.57|81|78.6|81|78.6|80.97|78.57|0
1649403950000|2022-04-08 07:45:50|80.93|78.53|81|78.6|81|78.6|80.93|78.53|0
1649403960000|2022-04-08 07:46:00|81.07|78.67|81.13|78.73|81.13|78.73|81.07|78.67|0
1649403970000|2022-04-08 07:46:10|81.2|78.8|81.17|78.77|81.2|78.8|81.17|78.77|0
1649403980000|2022-04-08 07:46:20|81.13|78.73|81.13|78.73|81.13|78.73|81.13|78.73|0
1649403990000|2022-04-08 07:46:30|81|78.6|81.1|78.7|81.1|78.7|81|78.6|0
1649404000000|2022-04-08 07:46:40|81.07|78.67|81.07|78.67|81.1|78.7|81.07|78.67|0
1649404010000|2022-04-08 07:46:50|81.13|78.73|81.13|78.73|81.13|78.73|81.13|78.73|0
1649404020000|2022-04-08 07:47:00|81.17|78.77|81.1|78.7|81.17|78.77|81.1|78.7|0
1649404030000|2022-04-08 07:47:10|81.13|78.73|81.2|78.8|81.2|78.8|81.13|78.73|0
1649404040000|2022-04-08 07:47:20|81.13|78.73|81.17|78.77|81.17|78.77|81.13|78.73|0
1649404050000|2022-04-08 07:47:30|81.13|78.73|81.2|78.8|81.2|78.8|81.13|78.73|0
1649404060000|2022-04-08 07:47:40|81.23|78.83|81.2|78.8|81.23|78.83|81.2|78.8|0
1649404070000|2022-04-08 07:47:50|81.17|78.77|81.17|78.77|81.17|78.77|81.17|78.77|0
1649404080000|2022-04-08 07:48:00|81.13|78.73|81.2|78.8|81.2|78.8|81.13|78.73|0
1649404090000|2022-04-08 07:48:10|81.13|78.73|81.07|78.67|81.13|78.73|81.03|78.63|0
1649404100000|2022-04-08 07:48:20|81|78.6|81.07|78.67|81.07|78.67|81|78.6|0
1649404120000|2022-04-08 07:48:40|81.13|78.73|81.1|78.7|81.13|78.73|81.07|78.67|0
1649404130000|2022-04-08 07:48:50|81.07|78.67|80.93|78.53|81.07|78.67|80.93|78.53|0
1649404140000|2022-04-08 07:49:00|81|78.6|80.97|78.57|81|78.6|80.97|78.57|0
1649404150000|2022-04-08 07:49:10|81|78.6|81|78.6|81|78.6|80.97|78.57|0
1649404160000|2022-04-08 07:49:20|80.93|78.53|80.9|78.5|81|78.6|80.9|78.5|0
1649404170000|2022-04-08 07:49:30|80.87|78.47|80.73|78.33|80.87|78.47|80.73|78.33|0
1649404180000|2022-04-08 07:49:40|80.67|78.27|80.73|78.33|80.73|78.33|80.67|78.27|0
1649404190000|2022-04-08 07:49:50|80.8|78.4|80.83|78.43|80.87|78.47|80.8|78.4|0
1649404200000|2022-04-08 07:50:00|80.8|78.4|80.73|78.33|80.8|78.4|80.73|78.33|0
1649404210000|2022-04-08 07:50:10|80.6|78.2|80.6|78.2|80.6|78.2|80.6|78.2|0
1649404220000|2022-04-08 07:50:20|80.67|78.27|80.67|78.27|80.67|78.27|80.53|78.13|0
1649404230000|2022-04-08 07:50:30|80.6|78.2|80.7|78.3|80.73|78.33|80.6|78.2|0
1649404240000|2022-04-08 07:50:40|80.73|78.33|80.53|78.13|80.73|78.33|80.53|78.13|0
1649404250000|2022-04-08 07:50:50|80.6|78.2|80.6|78.2|80.6|78.2|80.6|78.2|0
1649404260000|2022-04-08 07:51:00|80.63|78.23|80.47|78.07|80.67|78.27|80.47|78.07|0
1649404270000|2022-04-08 07:51:10|80.53|78.13|80.5|78.1|80.53|78.13|80.5|78.1|0
1649404280000|2022-04-08 07:51:20|80.47|78.07|80.5|78.1|80.5|78.1|80.47|78.07|0
1649404290000|2022-04-08 07:51:30|80.44|78.04|80.27|77.87|80.44|78.04|80.27|77.87|0
1649404300000|2022-04-08 07:51:40|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1649404310000|2022-04-08 07:51:50|80.07|77.67|80.14|77.74|80.14|77.74|80.01|77.61|0
1649404320000|2022-04-08 07:52:00|80.2|77.8|80.07|77.67|80.2|77.8|80.07|77.67|0
1649404330000|2022-04-08 07:52:10|80.14|77.74|80.27|77.87|80.27|77.87|80.14|77.74|0
1649404340000|2022-04-08 07:52:20|80.2|77.8|80.27|77.87|80.27|77.87|80.2|77.8|0
1649404350000|2022-04-08 07:52:30|80.2|77.8|80.27|77.87|80.27|77.87|80.17|77.77|0
1649404360000|2022-04-08 07:52:40|80.33|77.93|80.53|78.13|80.53|78.13|80.33|77.93|0
1649404370000|2022-04-08 07:52:50|80.47|78.07|80.47|78.07|80.53|78.13|80.47|78.07|0
1649404380000|2022-04-08 07:53:00|80.4|78|80.43|78.03|80.43|78.03|80.4|78|0
1649404390000|2022-04-08 07:53:10|80.4|78|80.47|78.07|80.47|78.07|80.4|78|0
1649404400000|2022-04-08 07:53:20|80.43|78.03|80.37|77.97|80.43|78.03|80.37|77.97|0
1649404410000|2022-04-08 07:53:30|80.2|77.8|80.14|77.74|80.2|77.8|80.14|77.74|0
1649404420000|2022-04-08 07:53:40|79.87|77.47|80|77.6|80|77.6|79.87|77.47|0
1649404430000|2022-04-08 07:53:50|80.07|77.67|80|77.6|80.07|77.67|80|77.6|0
1649404440000|2022-04-08 07:54:00|80.07|77.67|80.14|77.74|80.2|77.8|80.07|77.67|0
1649404450000|2022-04-08 07:54:10|80.27|77.87|80.13|77.73|80.27|77.87|80.1|77.7|0
1649404460000|2022-04-08 07:54:20|80.17|77.77|80.2|77.8|80.2|77.8|80.17|77.77|0
1649404470000|2022-04-08 07:54:30|80.13|77.73|80.4|78|80.4|78|80.13|77.73|0
1649404480000|2022-04-08 07:54:40|80.33|77.93|80.4|78|80.4|78|80.27|77.87|0
1649404490000|2022-04-08 07:54:50|80.43|78.03|80.46|78.06|80.46|78.06|80.4|78|0
1649404500000|2022-04-08 07:55:00|80.4|78|80.4|78|80.46|78.06|80.4|78|0
1649404510000|2022-04-08 07:55:10|80.46|78.06|80.46|78.06|80.46|78.06|80.4|78|0
1649404520000|2022-04-08 07:55:20|80.4|78|80.46|78.06|80.53|78.13|80.4|78|0
1649404530000|2022-04-08 07:55:30|80.53|78.13|80.53|78.13|80.53|78.13|80.53|78.13|0
1649404540000|2022-04-08 07:55:40|80.4|78|80.4|78|80.4|78|80.4|78|0
1649404550000|2022-04-08 07:55:50|80.46|78.06|80.53|78.13|80.53|78.13|80.43|78.03|0
1649404560000|2022-04-08 07:56:00|80.46|78.06|80.53|78.13|80.53|78.13|80.46|78.06|0
1649404570000|2022-04-08 07:56:10|80.46|78.06|80.4|78|80.46|78.06|80.4|78|0
1649404580000|2022-04-08 07:56:20|80.46|78.06|80.33|77.93|80.46|78.06|80.33|77.93|0
1649404590000|2022-04-08 07:56:30|80.27|77.87|80.23|77.83|80.27|77.87|80.23|77.83|0
1649404600000|2022-04-08 07:56:40|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1649404620000|2022-04-08 07:57:00|80.23|77.83|80.23|77.83|80.3|77.9|80.23|77.83|0
1649404630000|2022-04-08 07:57:10|80.26|77.86|80.2|77.8|80.26|77.86|80.2|77.8|0
1649404640000|2022-04-08 07:57:20|80.26|77.86|80.33|77.93|80.33|77.93|80.26|77.86|0
1649404650000|2022-04-08 07:57:30|80.4|78|80.4|78|80.4|78|80.4|78|0
1649404670000|2022-04-08 07:57:50|80.26|77.86|80.23|77.83|80.26|77.86|80.23|77.83|0
1649404680000|2022-04-08 07:58:00|80.2|77.8|80.13|77.73|80.2|77.8|80.13|77.73|0
1649404690000|2022-04-08 07:58:10|80.2|77.8|80.07|77.67|80.2|77.8|80.07|77.67|0
1649404700000|2022-04-08 07:58:20|80.13|77.73|80.13|77.73|80.13|77.73|80.13|77.73|0
1649404710000|2022-04-08 07:58:30|80.1|77.7|80.07|77.67|80.13|77.73|80.07|77.67|0
1649404720000|2022-04-08 07:58:40|80.03|77.63|80.13|77.73|80.13|77.73|80.03|77.63|0
1649404730000|2022-04-08 07:58:50|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1649404740000|2022-04-08 07:59:00|80.26|77.86|80.33|77.93|80.33|77.93|80.23|77.83|0
1649404750000|2022-04-08 07:59:10|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1649404760000|2022-04-08 07:59:20|80.23|77.83|80.17|77.77|80.23|77.83|80.13|77.73|0
1649404770000|2022-04-08 07:59:30|80.1|77.7|80.07|77.67|80.13|77.73|80.07|77.67|0
1649404780000|2022-04-08 07:59:40|80.06|77.66|80|77.6|80.06|77.66|80|77.6|0
1649404790000|2022-04-08 07:59:50|80.06|77.66|79.8|77.4|80.06|77.66|79.8|77.4|0
1649404800000|2022-04-08 08:00:00|79.87|77.47|79.84|77.44|79.93|77.53|79.84|77.44|0
1649404810000|2022-04-08 08:00:10|79.87|77.47|79.84|77.44|79.87|77.47|79.8|77.4|0
1649404820000|2022-04-08 08:00:20|79.87|77.47|79.87|77.47|79.93|77.53|79.87|77.47|0
1649404830000|2022-04-08 08:00:30|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1649404840000|2022-04-08 08:00:40|79.7|77.3|79.67|77.27|79.74|77.34|79.67|77.27|0
1649404850000|2022-04-08 08:00:50|79.74|77.34|79.67|77.27|79.74|77.34|79.67|77.27|0
1649404860000|2022-04-08 08:01:00|79.6|77.2|79.54|77.14|79.6|77.2|79.41|77.01|0
1649404870000|2022-04-08 08:01:10|79.74|77.34|79.87|77.47|79.93|77.53|79.74|77.34|0
1649404880000|2022-04-08 08:01:20|79.93|77.53|79.87|77.47|79.93|77.53|79.87|77.47|0
1649404890000|2022-04-08 08:01:30|80|77.6|79.93|77.53|80|77.6|79.93|77.53|0
1649404900000|2022-04-08 08:01:40|79.87|77.47|79.8|77.4|79.87|77.47|79.8|77.4|0
1649404910000|2022-04-08 08:01:50|79.77|77.37|79.67|77.27|79.77|77.37|79.67|77.27|0
1649404920000|2022-04-08 08:02:00|79.7|77.3|79.8|77.4|79.8|77.4|79.7|77.3|0
1649404930000|2022-04-08 08:02:10|79.73|77.33|79.6|77.2|79.73|77.33|79.6|77.2|0
1649404940000|2022-04-08 08:02:20|79.7|77.3|79.77|77.37|79.77|77.37|79.7|77.3|0
1649404950000|2022-04-08 08:02:30|79.8|77.4|79.73|77.33|79.8|77.4|79.73|77.33|0
1649404960000|2022-04-08 08:02:40|79.8|77.4|79.8|77.4|79.8|77.4|79.73|77.33|0
1649404970000|2022-04-08 08:02:50|79.77|77.37|79.67|77.27|79.77|77.37|79.67|77.27|0
1649404980000|2022-04-08 08:03:00|79.6|77.2|79.6|77.2|79.6|77.2|79.54|77.14|0
1649404990000|2022-04-08 08:03:10|79.54|77.14|79.47|77.07|79.54|77.14|79.47|77.07|0
1649405000000|2022-04-08 08:03:20|79.41|77.01|79.47|77.07|79.47|77.07|79.41|77.01|0
1649405010000|2022-04-08 08:03:30|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1649405020000|2022-04-08 08:03:40|79.6|77.2|79.54|77.14|79.6|77.2|79.54|77.14|0
1649405030000|2022-04-08 08:03:50|79.6|77.2|79.54|77.14|79.6|77.2|79.54|77.14|0
1649405040000|2022-04-08 08:04:00|79.57|77.17|79.67|77.27|79.67|77.27|79.54|77.14|0
1649405050000|2022-04-08 08:04:10|79.64|77.24|79.47|77.07|79.64|77.24|79.41|77.01|0
1649405060000|2022-04-08 08:04:20|79.41|77.01|79.41|77.01|79.47|77.07|79.41|77.01|0
1649405070000|2022-04-08 08:04:30|79.34|76.94|79.41|77.01|79.41|77.01|79.34|76.94|0
1649405080000|2022-04-08 08:04:40|79.47|77.07|79.14|76.74|79.47|77.07|79.14|76.74|0
1649405090000|2022-04-08 08:04:50|79.21|76.81|79.14|76.74|79.21|76.81|79.14|76.74|0
1649405100000|2022-04-08 08:05:00|79.08|76.68|79.21|76.81|79.21|76.81|79.08|76.68|0
1649405110000|2022-04-08 08:05:10|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1649405120000|2022-04-08 08:05:20|79.21|76.81|79.21|76.81|79.27|76.87|79.21|76.81|0
1649405130000|2022-04-08 08:05:30|79.24|76.84|79.27|76.87|79.27|76.87|79.21|76.81|0
1649405140000|2022-04-08 08:05:40|79.4|77|79.27|76.87|79.4|77|79.27|76.87|0
1649405150000|2022-04-08 08:05:50|79.31|76.91|79.27|76.87|79.31|76.91|79.27|76.87|0
1649405160000|2022-04-08 08:06:00|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1649405170000|2022-04-08 08:06:10|79.27|76.87|79.4|77|79.4|77|79.27|76.87|0
1649405180000|2022-04-08 08:06:20|79.37|76.97|79.4|77|79.4|77|79.34|76.94|0
1649405190000|2022-04-08 08:06:30|79.34|76.94|79.4|77|79.4|77|79.34|76.94|0
1649405200000|2022-04-08 08:06:40|79.53|77.13|79.47|77.07|79.53|77.13|79.47|77.07|0
1649405210000|2022-04-08 08:06:50|79.4|77|79.37|76.97|79.4|77|79.37|76.97|0
1649405220000|2022-04-08 08:07:00|79.34|76.94|79.21|76.81|79.34|76.94|79.21|76.81|0
1649405230000|2022-04-08 08:07:10|79.27|76.87|79.14|76.74|79.27|76.87|79.14|76.74|0
1649405240000|2022-04-08 08:07:20|79.21|76.81|79.27|76.87|79.27|76.87|79.21|76.81|0
1649405250000|2022-04-08 08:07:30|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1649405260000|2022-04-08 08:07:40|79.18|76.78|79.21|76.81|79.21|76.81|79.18|76.78|0
1649405270000|2022-04-08 08:07:50|79.14|76.74|79.21|76.81|79.21|76.81|79.14|76.74|0
1649405280000|2022-04-08 08:08:00|79.14|76.74|79.08|76.68|79.14|76.74|79.08|76.68|0
1649405290000|2022-04-08 08:08:10|79.01|76.61|79.08|76.68|79.08|76.68|79.01|76.61|0
1649405300000|2022-04-08 08:08:20|79.11|76.71|79.08|76.68|79.11|76.71|79.08|76.68|0
1649405310000|2022-04-08 08:08:30|79.01|76.61|79.08|76.68|79.08|76.68|79.01|76.61|0
1649405320000|2022-04-08 08:08:40|79.14|76.74|79.11|76.71|79.14|76.74|79.08|76.68|0
1649405330000|2022-04-08 08:08:50|79.08|76.68|79.67|77.27|79.67|77.27|79.08|76.68|0
1649405340000|2022-04-08 08:09:00|79.54|77.14|79.48|77.08|79.54|77.14|79.41|77.01|0
1649405350000|2022-04-08 08:09:10|79.54|77.14|78.97|76.57|79.61|77.21|78.97|76.57|0
1649405360000|2022-04-08 08:09:20|79|76.6|79.1|76.7|79.1|76.7|78.97|76.57|0
1649405370000|2022-04-08 08:09:30|79.03|76.63|79.03|76.63|79.1|76.7|79.03|76.63|0
1649405380000|2022-04-08 08:09:40|79.13|76.73|79.1|76.7|79.13|76.73|79.03|76.63|0
1649405400000|2022-04-08 08:10:00|79.03|76.63|79.1|76.7|79.1|76.7|79.03|76.63|0
1649405410000|2022-04-08 08:10:10|79.16|76.76|79.09|76.69|79.16|76.76|79.09|76.69|0
1649405420000|2022-04-08 08:10:20|79.16|76.76|79.09|76.69|79.16|76.76|79.09|76.69|0
1649405430000|2022-04-08 08:10:30|79.16|76.76|79.06|76.66|79.16|76.76|79.03|76.63|0
1649405440000|2022-04-08 08:10:40|79.09|76.69|79.09|76.69|79.09|76.69|79.03|76.63|0
1649405450000|2022-04-08 08:10:50|79.03|76.63|79.13|76.73|79.13|76.73|79.03|76.63|0
1649405460000|2022-04-08 08:11:00|79.09|76.69|79.06|76.66|79.09|76.69|79.06|76.66|0
1649405470000|2022-04-08 08:11:10|79.03|76.63|79.03|76.63|79.03|76.63|79.03|76.63|0
1649405480000|2022-04-08 08:11:20|78.96|76.56|79.03|76.63|79.03|76.63|78.96|76.56|0
1649405490000|2022-04-08 08:11:30|79.16|76.76|79.03|76.63|79.16|76.76|79.03|76.63|0
1649405500000|2022-04-08 08:11:40|78.96|76.56|78.96|76.56|78.96|76.56|78.96|76.56|0
1649405510000|2022-04-08 08:11:50|78.93|76.53|79.03|76.63|79.03|76.63|78.93|76.53|0
1649405530000|2022-04-08 08:12:10|79.09|76.69|79.06|76.66|79.09|76.69|79.03|76.63|0
1649405540000|2022-04-08 08:12:20|79.03|76.63|79.03|76.63|79.03|76.63|79.03|76.63|0
1649405550000|2022-04-08 08:12:30|79.09|76.69|79.06|76.66|79.09|76.69|79.06|76.66|0
1649405560000|2022-04-08 08:12:40|79.03|76.63|79.06|76.66|79.09|76.69|79.03|76.63|0
1649405570000|2022-04-08 08:12:50|79.03|76.63|79.09|76.69|79.09|76.69|79.03|76.63|0
1649405580000|2022-04-08 08:13:00|79.03|76.63|79.09|76.69|79.09|76.69|79.03|76.63|0
1649405590000|2022-04-08 08:13:10|79.03|76.63|79.03|76.63|79.06|76.66|79.03|76.63|0
1649405600000|2022-04-08 08:13:20|79.16|76.76|79.09|76.69|79.16|76.76|79.09|76.69|0
1649405620000|2022-04-08 08:13:40|79.13|76.73|79.16|76.76|79.16|76.76|79.09|76.69|0
1649405630000|2022-04-08 08:13:50|79.29|76.89|79.22|76.82|79.29|76.89|79.22|76.82|0
1649405640000|2022-04-08 08:14:00|79.29|76.89|79.29|76.89|79.29|76.89|79.29|76.89|0
1649405650000|2022-04-08 08:14:10|79.26|76.86|79.29|76.89|79.29|76.89|79.26|76.86|0
1649405670000|2022-04-08 08:14:30|79.22|76.82|79.16|76.76|79.22|76.82|79.16|76.76|0
1649405680000|2022-04-08 08:14:40|79.22|76.82|79.22|76.82|79.22|76.82|79.22|76.82|0
1649405690000|2022-04-08 08:14:50|79.29|76.89|79.26|76.86|79.29|76.89|79.26|76.86|0
1649405700000|2022-04-08 08:15:00|79.29|76.89|79.22|76.82|79.29|76.89|79.22|76.82|0
1649405710000|2022-04-08 08:15:10|79.29|76.89|79.35|76.95|79.35|76.95|79.29|76.89|0
1649405720000|2022-04-08 08:15:20|79.39|76.99|79.35|76.95|79.39|76.99|79.35|76.95|0
1649405750000|2022-04-08 08:15:50|79.42|77.02|79.42|77.02|79.42|77.02|79.42|77.02|0
1649405760000|2022-04-08 08:16:00|79.48|77.08|79.55|77.15|79.55|77.15|79.48|77.08|0
1649405770000|2022-04-08 08:16:10|79.48|77.08|79.55|77.15|79.55|77.15|79.48|77.08|0
1649405780000|2022-04-08 08:16:20|79.48|77.08|79.42|77.02|79.48|77.08|79.42|77.02|0
1649405790000|2022-04-08 08:16:30|79.35|76.95|79.22|76.82|79.35|76.95|79.22|76.82|0
1649405800000|2022-04-08 08:16:40|79.29|76.89|79.55|77.15|79.55|77.15|79.29|76.89|0
1649405810000|2022-04-08 08:16:50|79.48|77.08|79.55|77.15|79.55|77.15|79.48|77.08|0
1649405820000|2022-04-08 08:17:00|79.45|77.05|79.42|77.02|79.45|77.05|79.42|77.02|0
1649405830000|2022-04-08 08:17:10|79.48|77.08|79.55|77.15|79.55|77.15|79.48|77.08|0
1649405840000|2022-04-08 08:17:20|79.52|77.12|79.55|77.15|79.55|77.15|79.48|77.08|0
1649405850000|2022-04-08 08:17:30|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1649405860000|2022-04-08 08:17:40|79.55|77.15|79.55|77.15|79.55|77.15|79.55|77.15|0
1649405870000|2022-04-08 08:17:50|79.61|77.21|79.61|77.21|79.61|77.21|79.55|77.15|0
1649405880000|2022-04-08 08:18:00|79.68|77.28|79.65|77.25|79.68|77.28|79.65|77.25|0
1649405890000|2022-04-08 08:18:10|79.61|77.21|79.61|77.21|79.68|77.28|79.61|77.21|0
1649405910000|2022-04-08 08:18:30|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1649405920000|2022-04-08 08:18:40|79.61|77.21|79.68|77.28|79.68|77.28|79.61|77.21|0
1649405930000|2022-04-08 08:18:50|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1649405940000|2022-04-08 08:19:00|79.81|77.41|79.81|77.41|79.81|77.41|79.81|77.41|0
1649405950000|2022-04-08 08:19:10|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1649405960000|2022-04-08 08:19:20|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1649405970000|2022-04-08 08:19:30|79.61|77.21|79.61|77.21|79.61|77.21|79.55|77.15|0
1649405980000|2022-04-08 08:19:40|79.55|77.15|79.55|77.15|79.61|77.21|79.55|77.15|0
1649405990000|2022-04-08 08:19:50|79.48|77.08|79.48|77.08|79.55|77.15|79.48|77.08|0
1649406000000|2022-04-08 08:20:00|79.51|77.11|79.48|77.08|79.51|77.11|79.48|77.08|0
1649406010000|2022-04-08 08:20:10|79.41|77.01|79.41|77.01|79.41|77.01|79.41|77.01|0
1649406020000|2022-04-08 08:20:20|79.48|77.08|79.41|77.01|79.48|77.08|79.41|77.01|0
1649406030000|2022-04-08 08:20:30|79.48|77.08|79.48|77.08|79.48|77.08|79.48|77.08|0
1649406050000|2022-04-08 08:20:50|79.41|77.01|79.41|77.01|79.48|77.08|79.41|77.01|0
1649406070000|2022-04-08 08:21:10|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1649406080000|2022-04-08 08:21:20|79.41|77.01|79.45|77.05|79.45|77.05|79.41|77.01|0
1649406090000|2022-04-08 08:21:30|79.41|77.01|79.41|77.01|79.41|77.01|79.41|77.01|0
1649406100000|2022-04-08 08:21:40|79.45|77.05|79.48|77.08|79.48|77.08|79.45|77.05|0
1649406120000|2022-04-08 08:22:00|79.41|77.01|79.41|77.01|79.41|77.01|79.41|77.01|0
1649406130000|2022-04-08 08:22:10|79.45|77.05|79.41|77.01|79.45|77.05|79.41|77.01|0
1649406140000|2022-04-08 08:22:20|79.48|77.08|79.41|77.01|79.48|77.08|79.41|77.01|0
1649406150000|2022-04-08 08:22:30|79.48|77.08|79.41|77.01|79.48|77.08|79.41|77.01|0
1649406160000|2022-04-08 08:22:40|79.38|76.98|79.35|76.95|79.38|76.98|79.35|76.95|0
1649406170000|2022-04-08 08:22:50|79.28|76.88|79.35|76.95|79.35|76.95|79.28|76.88|0
1649406180000|2022-04-08 08:23:00|79.28|76.88|79.35|76.95|79.35|76.95|79.28|76.88|0
1649406190000|2022-04-08 08:23:10|79.28|76.88|79.28|76.88|79.28|76.88|79.28|76.88|0
1649406220000|2022-04-08 08:23:40|79.35|76.95|79.22|76.82|79.35|76.95|79.22|76.82|0
1649406230000|2022-04-08 08:23:50|79.28|76.88|79.28|76.88|79.28|76.88|79.28|76.88|0
1649406240000|2022-04-08 08:24:00|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1649406250000|2022-04-08 08:24:10|79.28|76.88|79.21|76.81|79.28|76.88|79.21|76.81|0
1649406260000|2022-04-08 08:24:20|79.25|76.85|79.21|76.81|79.25|76.85|79.21|76.81|0
1649406270000|2022-04-08 08:24:30|79.15|76.75|79.21|76.81|79.21|76.81|79.15|76.75|0
1649406280000|2022-04-08 08:24:40|79.25|76.85|79.25|76.85|79.25|76.85|79.25|76.85|0
1649406290000|2022-04-08 08:24:50|79.28|76.88|79.21|76.81|79.28|76.88|79.21|76.81|0
1649406300000|2022-04-08 08:25:00|79.25|76.85|79.28|76.88|79.28|76.88|79.25|76.85|0
1649406310000|2022-04-08 08:25:10|79.25|76.85|79.34|76.94|79.34|76.94|79.25|76.85|0
1649406320000|2022-04-08 08:25:20|79.28|76.88|79.15|76.75|79.34|76.94|79.15|76.75|0
1649406330000|2022-04-08 08:25:30|79.08|76.68|79.12|76.72|79.12|76.72|79.08|76.68|0
1649406340000|2022-04-08 08:25:40|79.02|76.62|79.02|76.62|79.02|76.62|79.02|76.62|0
1649406350000|2022-04-08 08:25:50|78.89|76.49|78.89|76.49|78.89|76.49|78.89|76.49|0
1649406370000|2022-04-08 08:26:10|78.86|76.46|78.82|76.42|78.86|76.46|78.82|76.42|0
1649406380000|2022-04-08 08:26:20|78.89|76.49|78.82|76.42|78.89|76.49|78.82|76.42|0
1649406390000|2022-04-08 08:26:30|78.76|76.36|78.82|76.42|78.82|76.42|78.76|76.36|0
1649406400000|2022-04-08 08:26:40|78.76|76.36|78.82|76.42|78.82|76.42|78.76|76.36|0
1649406410000|2022-04-08 08:26:50|78.76|76.36|78.76|76.36|78.76|76.36|78.76|76.36|0
1649406420000|2022-04-08 08:27:00|78.69|76.29|78.69|76.29|78.76|76.36|78.69|76.29|0
1649406440000|2022-04-08 08:27:20|78.66|76.26|78.63|76.23|78.66|76.26|78.63|76.23|0
1649406450000|2022-04-08 08:27:30|78.56|76.16|78.69|76.29|78.69|76.29|78.56|76.16|0
1649406460000|2022-04-08 08:27:40|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1649406470000|2022-04-08 08:27:50|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1649406480000|2022-04-08 08:28:00|78.76|76.36|78.56|76.16|78.76|76.36|78.56|76.16|0
1649406500000|2022-04-08 08:28:20|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1649406510000|2022-04-08 08:28:30|78.59|76.19|78.63|76.23|78.63|76.23|78.56|76.16|0
1649406520000|2022-04-08 08:28:40|78.69|76.29|78.69|76.29|78.69|76.29|78.63|76.23|0
1649406530000|2022-04-08 08:28:50|78.76|76.36|78.82|76.42|78.82|76.42|78.76|76.36|0
1649406560000|2022-04-08 08:29:20|78.76|76.36|78.69|76.29|78.76|76.36|78.69|76.29|0
1649406570000|2022-04-08 08:29:30|78.76|76.36|78.75|76.35|78.76|76.36|78.69|76.29|0
1649406580000|2022-04-08 08:29:40|78.82|76.42|78.95|76.55|78.95|76.55|78.82|76.42|0
1649406590000|2022-04-08 08:29:50|79.02|76.62|78.88|76.48|79.02|76.62|78.88|76.48|0
1649406600000|2022-04-08 08:30:00|78.82|76.42|78.75|76.35|78.85|76.45|78.75|76.35|0
1649406610000|2022-04-08 08:30:10|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1649406620000|2022-04-08 08:30:20|78.75|76.35|78.62|76.22|78.75|76.35|78.62|76.22|0
1649406640000|2022-04-08 08:30:40|78.56|76.16|78.62|76.22|78.62|76.22|78.56|76.16|0
1649406660000|2022-04-08 08:31:00|78.69|76.29|78.62|76.22|78.69|76.29|78.62|76.22|0
1649406670000|2022-04-08 08:31:10|78.69|76.29|78.62|76.22|78.69|76.29|78.62|76.22|0
1649406710000|2022-04-08 08:31:50|78.66|76.26|78.69|76.29|78.69|76.29|78.66|76.26|0
1649406720000|2022-04-08 08:32:00|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1649406730000|2022-04-08 08:32:10|78.69|76.29|78.62|76.22|78.69|76.29|78.62|76.22|0
1649406740000|2022-04-08 08:32:20|78.69|76.29|78.75|76.35|78.75|76.35|78.69|76.29|0
1649406750000|2022-04-08 08:32:30|78.69|76.29|78.75|76.35|78.75|76.35|78.69|76.29|0
1649406760000|2022-04-08 08:32:40|78.82|76.42|78.75|76.35|78.82|76.42|78.75|76.35|0
1649406770000|2022-04-08 08:32:50|78.82|76.42|78.82|76.42|78.85|76.45|78.82|76.42|0
1649406780000|2022-04-08 08:33:00|78.88|76.48|78.82|76.42|78.88|76.48|78.82|76.42|0
1649406790000|2022-04-08 08:33:10|78.88|76.48|78.82|76.42|78.88|76.48|78.82|76.42|0
1649406810000|2022-04-08 08:33:30|78.88|76.48|78.88|76.48|78.88|76.48|78.88|76.48|0
1649406820000|2022-04-08 08:33:40|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1649406830000|2022-04-08 08:33:50|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1649406840000|2022-04-08 08:34:00|78.98|76.58|78.88|76.48|78.98|76.58|78.88|76.48|0
1649406850000|2022-04-08 08:34:10|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1649406860000|2022-04-08 08:34:20|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1649406870000|2022-04-08 08:34:30|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1649406880000|2022-04-08 08:34:40|79.01|76.61|79.14|76.74|79.14|76.74|79.01|76.61|0
1649406890000|2022-04-08 08:34:50|79.21|76.81|79.14|76.74|79.21|76.81|79.14|76.74|0
1649406900000|2022-04-08 08:35:00|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1649406910000|2022-04-08 08:35:10|79.27|76.87|79.47|77.07|79.47|77.07|79.27|76.87|0
1649406930000|2022-04-08 08:35:30|79.4|77|79.34|76.94|79.4|77|79.34|76.94|0
1649406940000|2022-04-08 08:35:40|79.37|76.97|79.4|77|79.4|77|79.34|76.94|0
1649406950000|2022-04-08 08:35:50|79.34|76.94|79.4|77|79.4|77|79.34|76.94|0
1649406960000|2022-04-08 08:36:00|79.47|77.07|79.47|77.07|79.47|77.07|79.4|77|0
1649406970000|2022-04-08 08:36:10|79.53|77.13|79.47|77.07|79.53|77.13|79.47|77.07|0
1649406980000|2022-04-08 08:36:20|79.53|77.13|79.5|77.1|79.53|77.13|79.5|77.1|0
1649406990000|2022-04-08 08:36:30|79.53|77.13|79.53|77.13|79.53|77.13|79.5|77.1|0
1649407000000|2022-04-08 08:36:40|79.57|77.17|79.53|77.13|79.57|77.17|79.53|77.13|0
1649407010000|2022-04-08 08:36:50|79.6|77.2|79.6|77.2|79.6|77.2|79.6|77.2|0
1649407040000|2022-04-08 08:37:20|79.47|77.07|79.47|77.07|79.47|77.07|79.47|77.07|0
1649407050000|2022-04-08 08:37:30|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1649407070000|2022-04-08 08:37:50|79.6|77.2|79.6|77.2|79.6|77.2|79.6|77.2|0
1649407080000|2022-04-08 08:38:00|79.53|77.13|79.53|77.13|79.6|77.2|79.53|77.13|0
1649407090000|2022-04-08 08:38:10|79.57|77.17|79.6|77.2|79.6|77.2|79.53|77.13|0
1649407100000|2022-04-08 08:38:20|79.53|77.13|79.6|77.2|79.6|77.2|79.53|77.13|0
1649407110000|2022-04-08 08:38:30|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1649407120000|2022-04-08 08:38:40|79.6|77.2|79.56|77.16|79.6|77.2|79.53|77.13|0
1649407130000|2022-04-08 08:38:50|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1649407140000|2022-04-08 08:39:00|79.47|77.07|79.47|77.07|79.47|77.07|79.47|77.07|0
1649407150000|2022-04-08 08:39:10|79.46|77.06|79.53|77.13|79.53|77.13|79.46|77.06|0
1649407170000|2022-04-08 08:39:30|79.6|77.2|79.6|77.2|79.6|77.2|79.6|77.2|0
1649407180000|2022-04-08 08:39:40|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1649407190000|2022-04-08 08:39:50|79.46|77.06|79.46|77.06|79.46|77.06|79.46|77.06|0
1649407200000|2022-04-08 08:40:00|79.53|77.13|79.53|77.13|79.53|77.13|79.46|77.06|0
1649407210000|2022-04-08 08:40:10|79.46|77.06|79.53|77.13|79.53|77.13|79.46|77.06|0
1649407220000|2022-04-08 08:40:20|79.46|77.06|79.46|77.06|79.46|77.06|79.46|77.06|0
1649407230000|2022-04-08 08:40:30|79.5|77.1|79.53|77.13|79.53|77.13|79.5|77.1|0
1649407250000|2022-04-08 08:40:50|79.59|77.19|79.66|77.26|79.66|77.26|79.59|77.19|0
1649407260000|2022-04-08 08:41:00|79.73|77.33|79.66|77.26|79.73|77.33|79.66|77.26|0
1649407270000|2022-04-08 08:41:10|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1649407280000|2022-04-08 08:41:20|79.79|77.39|79.86|77.46|79.86|77.46|79.79|77.39|0
1649407290000|2022-04-08 08:41:30|79.92|77.52|79.92|77.52|79.92|77.52|79.92|77.52|0
1649407300000|2022-04-08 08:41:40|79.86|77.46|79.86|77.46|79.92|77.52|79.86|77.46|0
1649407310000|2022-04-08 08:41:50|79.92|77.52|79.92|77.52|79.92|77.52|79.86|77.46|0
1649407320000|2022-04-08 08:42:00|79.99|77.59|79.92|77.52|79.99|77.59|79.92|77.52|0
1649407340000|2022-04-08 08:42:20|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1649407380000|2022-04-08 08:43:00|79.79|77.39|79.79|77.39|79.79|77.39|79.79|77.39|0
1649407400000|2022-04-08 08:43:20|79.86|77.46|79.79|77.39|79.86|77.46|79.79|77.39|0
1649407410000|2022-04-08 08:43:30|79.72|77.32|79.59|77.19|79.72|77.32|79.59|77.19|0
1649407420000|2022-04-08 08:43:40|79.66|77.26|79.79|77.39|79.79|77.39|79.66|77.26|0
1649407430000|2022-04-08 08:43:50|79.72|77.32|79.79|77.39|79.79|77.39|79.72|77.32|0
1649407450000|2022-04-08 08:44:10|79.85|77.45|79.79|77.39|79.85|77.45|79.79|77.39|0
1649407460000|2022-04-08 08:44:20|79.66|77.26|79.76|77.36|79.76|77.36|79.66|77.26|0
1649407470000|2022-04-08 08:44:30|79.72|77.32|79.85|77.45|79.89|77.49|79.72|77.32|0
1649407480000|2022-04-08 08:44:40|79.89|77.49|79.99|77.59|79.99|77.59|79.89|77.49|0
1649407500000|2022-04-08 08:45:00|80.05|77.65|79.92|77.52|80.05|77.65|79.92|77.52|0
1649407510000|2022-04-08 08:45:10|79.85|77.45|79.92|77.52|79.92|77.52|79.85|77.45|0
1649407520000|2022-04-08 08:45:20|79.95|77.55|79.99|77.59|79.99|77.59|79.95|77.55|0
1649407530000|2022-04-08 08:45:30|79.92|77.52|79.99|77.59|79.99|77.59|79.92|77.52|0
1649407540000|2022-04-08 08:45:40|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1649407550000|2022-04-08 08:45:50|80.05|77.65|80.12|77.72|80.12|77.72|80.05|77.65|0
1649407560000|2022-04-08 08:46:00|80.05|77.65|80.05|77.65|80.05|77.65|79.98|77.58|0
1649407580000|2022-04-08 08:46:20|80.12|77.72|80.12|77.72|80.12|77.72|80.12|77.72|0
1649407590000|2022-04-08 08:46:30|80.18|77.78|80.18|77.78|80.18|77.78|80.18|77.78|0
1649407600000|2022-04-08 08:46:40|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1649407610000|2022-04-08 08:46:50|80.38|77.98|80.38|77.98|80.38|77.98|80.31|77.91|0
1649407620000|2022-04-08 08:47:00|80.31|77.91|80.35|77.95|80.38|77.98|80.31|77.91|0
1649407630000|2022-04-08 08:47:10|80.31|77.91|80.25|77.85|80.31|77.91|80.25|77.85|0
1649407640000|2022-04-08 08:47:20|80.31|77.91|80.38|77.98|80.38|77.98|80.31|77.91|0
1649407650000|2022-04-08 08:47:30|80.31|77.91|80.25|77.85|80.31|77.91|80.25|77.85|0
1649407660000|2022-04-08 08:47:40|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1649407670000|2022-04-08 08:47:50|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1649407680000|2022-04-08 08:48:00|80.31|77.91|80.44|78.04|80.44|78.04|80.31|77.91|0
1649407690000|2022-04-08 08:48:10|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1649407710000|2022-04-08 08:48:30|80.31|77.91|80.38|77.98|80.38|77.98|80.31|77.91|0
1649407750000|2022-04-08 08:49:10|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1649407760000|2022-04-08 08:49:20|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1649407770000|2022-04-08 08:49:30|80.35|77.95|80.31|77.91|80.35|77.95|80.31|77.91|0
1649407790000|2022-04-08 08:49:50|80.38|77.98|80.38|77.98|80.38|77.98|80.31|77.91|0
1649407800000|2022-04-08 08:50:00|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1649407810000|2022-04-08 08:50:10|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1649407850000|2022-04-08 08:50:50|80.31|77.91|80.38|77.98|80.38|77.98|80.31|77.91|0
1649407860000|2022-04-08 08:51:00|80.44|78.04|80.38|77.98|80.44|78.04|80.38|77.98|0
1649407900000|2022-04-08 08:51:40|80.44|78.04|80.44|78.04|80.44|78.04|80.44|78.04|0
1649407910000|2022-04-08 08:51:50|80.51|78.11|80.51|78.11|80.51|78.11|80.51|78.11|0
1649407930000|2022-04-08 08:52:10|80.64|78.24|80.64|78.24|80.71|78.31|80.64|78.24|0
1649407940000|2022-04-08 08:52:20|80.71|78.31|80.64|78.24|80.71|78.31|80.64|78.24|0
1649407950000|2022-04-08 08:52:30|80.71|78.31|80.71|78.31|80.71|78.31|80.71|78.31|0
1649407960000|2022-04-08 08:52:40|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1649407970000|2022-04-08 08:52:50|80.67|78.27|80.77|78.37|80.77|78.37|80.67|78.27|0
1649407980000|2022-04-08 08:53:00|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1649407990000|2022-04-08 08:53:10|80.87|78.47|80.84|78.44|80.97|78.57|80.84|78.44|0
1649408000000|2022-04-08 08:53:20|80.71|78.31|80.77|78.37|80.77|78.37|80.71|78.31|0
1649408010000|2022-04-08 08:53:30|80.71|78.31|80.81|78.41|80.81|78.41|80.71|78.31|0
1649408020000|2022-04-08 08:53:40|80.77|78.37|80.77|78.37|80.77|78.37|80.77|78.37|0
1649408030000|2022-04-08 08:53:50|80.74|78.34|80.77|78.37|80.77|78.37|80.74|78.34|0
1649408040000|2022-04-08 08:54:00|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1649408050000|2022-04-08 08:54:10|80.77|78.37|80.84|78.44|80.84|78.44|80.77|78.37|0
1649408070000|2022-04-08 08:54:30|80.87|78.47|80.84|78.44|80.87|78.47|80.84|78.44|0
1649408080000|2022-04-08 08:54:40|80.87|78.47|80.9|78.5|80.9|78.5|80.87|78.47|0
1649408090000|2022-04-08 08:54:50|80.97|78.57|80.97|78.57|80.97|78.57|80.9|78.5|0
1649408100000|2022-04-08 08:55:00|81.1|78.7|81.17|78.77|81.24|78.84|81.1|78.7|0
1649408110000|2022-04-08 08:55:10|81.3|78.9|81.3|78.9|81.44|79.04|81.3|78.9|0
1649408120000|2022-04-08 08:55:20|81.37|78.97|81.37|78.97|81.37|78.97|81.37|78.97|0
1649408130000|2022-04-08 08:55:30|81.44|79.04|81.5|79.1|81.5|79.1|81.44|79.04|0
1649408140000|2022-04-08 08:55:40|81.47|79.07|81.3|78.9|81.47|79.07|81.3|78.9|0
1649408150000|2022-04-08 08:55:50|81.27|78.87|81.3|78.9|81.3|78.9|81.24|78.84|0
1649408160000|2022-04-08 08:56:00|81.44|79.04|81.4|79|81.44|79.04|81.34|78.94|0
1649408170000|2022-04-08 08:56:10|81.43|79.03|81.34|78.94|81.43|79.03|81.34|78.94|0
1649408180000|2022-04-08 08:56:20|81.37|78.97|81.3|78.9|81.37|78.97|81.3|78.9|0
1649408190000|2022-04-08 08:56:30|81.37|78.97|81.3|78.9|81.37|78.97|81.3|78.9|0
1649408200000|2022-04-08 08:56:40|81.43|79.03|81.43|79.03|81.43|79.03|81.43|79.03|0
1649408210000|2022-04-08 08:56:50|81.37|78.97|81.37|78.97|81.37|78.97|81.37|78.97|0
1649408220000|2022-04-08 08:57:00|81.3|78.9|81.3|78.9|81.37|78.97|81.3|78.9|0
1649408230000|2022-04-08 08:57:10|81.23|78.83|81.23|78.83|81.3|78.9|81.23|78.83|0
1649408240000|2022-04-08 08:57:20|81.27|78.87|81.23|78.83|81.27|78.87|81.23|78.83|0
1649408250000|2022-04-08 08:57:30|81.3|78.9|81.4|79|81.4|79|81.3|78.9|0
1649408260000|2022-04-08 08:57:40|81.54|79.14|81.63|79.23|81.63|79.23|81.54|79.14|0
1649408270000|2022-04-08 08:57:50|81.6|79.2|81.57|79.17|81.63|79.23|81.57|79.17|0
1649408280000|2022-04-08 08:58:00|81.63|79.23|81.6|79.2|81.63|79.23|81.6|79.2|0
1649408290000|2022-04-08 08:58:10|81.63|79.23|81.6|79.2|81.63|79.23|81.6|79.2|0
1649408300000|2022-04-08 08:58:20|81.63|79.23|81.5|79.1|81.63|79.23|81.5|79.1|0
1649408310000|2022-04-08 08:58:30|81.43|79.03|81.3|78.9|81.43|79.03|81.3|78.9|0
1649408320000|2022-04-08 08:58:40|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1649408330000|2022-04-08 08:58:50|81.2|78.8|81.3|78.9|81.3|78.9|81.2|78.8|0
1649408340000|2022-04-08 08:59:00|81.23|78.83|81.23|78.83|81.3|78.9|81.23|78.83|0
1649408360000|2022-04-08 08:59:20|81.2|78.8|81.23|78.83|81.3|78.9|81.2|78.8|0
1649408370000|2022-04-08 08:59:30|81.27|78.87|81.23|78.83|81.27|78.87|81.23|78.83|0
1649408390000|2022-04-08 08:59:50|81.3|78.9|81.3|78.9|81.3|78.9|81.3|78.9|0
1649408400000|2022-04-08 09:00:00|81.43|79.03|81.53|79.13|81.53|79.13|81.43|79.03|0
1649408410000|2022-04-08 09:00:10|81.57|79.17|81.5|79.1|81.57|79.17|81.5|79.1|0
1649408420000|2022-04-08 09:00:20|81.47|79.07|81.7|79.3|81.7|79.3|81.47|79.07|0
1649408430000|2022-04-08 09:00:30|81.77|79.37|81.77|79.37|81.77|79.37|81.77|79.37|0
1649408440000|2022-04-08 09:00:40|81.73|79.33|81.63|79.23|81.73|79.33|81.57|79.17|0
1649408450000|2022-04-08 09:00:50|81.67|79.27|81.8|79.4|81.8|79.4|81.67|79.27|0
1649408460000|2022-04-08 09:01:00|81.77|79.37|81.8|79.4|81.83|79.43|81.73|79.33|0
1649408470000|2022-04-08 09:01:10|81.83|79.43|81.97|79.57|81.97|79.57|81.83|79.43|0
1649408480000|2022-04-08 09:01:20|81.9|79.5|82.1|79.7|82.1|79.7|81.9|79.5|0
1649408490000|2022-04-08 09:01:30|82.03|79.63|82.03|79.63|82.1|79.7|82.03|79.63|0
1649408500000|2022-04-08 09:01:40|82.1|79.7|82.1|79.7|82.1|79.7|82.1|79.7|0
1649408510000|2022-04-08 09:01:50|82.17|79.77|82.44|80.04|82.44|80.04|82.17|79.77|0
1649408520000|2022-04-08 09:02:00|82.3|79.9|82.23|79.83|82.3|79.9|82.23|79.83|0
1649408530000|2022-04-08 09:02:10|82.27|79.87|82.5|80.1|82.5|80.1|82.27|79.87|0
1649408540000|2022-04-08 09:02:20|82.44|80.04|82.37|79.97|82.5|80.1|82.37|79.97|0
1649408550000|2022-04-08 09:02:30|82.3|79.9|82.23|79.83|82.3|79.9|82.23|79.83|0
1649408560000|2022-04-08 09:02:40|82.27|79.87|82.23|79.83|82.3|79.9|82.23|79.83|0
1649408570000|2022-04-08 09:02:50|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649408580000|2022-04-08 09:03:00|82.2|79.8|82.1|79.7|82.2|79.8|82.1|79.7|0
1649408590000|2022-04-08 09:03:10|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649408600000|2022-04-08 09:03:20|82.1|79.7|82.1|79.7|82.1|79.7|82.1|79.7|0
1649408610000|2022-04-08 09:03:30|82.17|79.77|82.37|79.97|82.37|79.97|82.17|79.77|0
1649408620000|2022-04-08 09:03:40|82.34|79.94|82.34|79.94|82.37|79.97|82.34|79.94|0
1649408630000|2022-04-08 09:03:50|82.3|79.9|82.23|79.83|82.3|79.9|82.23|79.83|0
1649408640000|2022-04-08 09:04:00|82.3|79.9|82.1|79.7|82.3|79.9|82.1|79.7|0
1649408650000|2022-04-08 09:04:10|82.17|79.77|82.17|79.77|82.2|79.8|82.17|79.77|0
1649408660000|2022-04-08 09:04:20|82.13|79.73|82.17|79.77|82.17|79.77|82.13|79.73|0
1649408670000|2022-04-08 09:04:30|82.2|79.8|82.17|79.77|82.23|79.83|82.17|79.77|0
1649408680000|2022-04-08 09:04:40|82.1|79.7|82.03|79.63|82.1|79.7|82.03|79.63|0
1649408690000|2022-04-08 09:04:50|82.1|79.7|82.1|79.7|82.17|79.77|82.1|79.7|0
1649408700000|2022-04-08 09:05:00|82.03|79.63|82.1|79.7|82.1|79.7|82.03|79.63|0
1649408710000|2022-04-08 09:05:10|82.17|79.77|82.03|79.63|82.17|79.77|82.03|79.63|0
1649408720000|2022-04-08 09:05:20|81.96|79.56|81.9|79.5|81.96|79.56|81.9|79.5|0
1649408730000|2022-04-08 09:05:30|81.96|79.56|81.9|79.5|81.96|79.56|81.9|79.5|0
1649408740000|2022-04-08 09:05:40|81.96|79.56|81.96|79.56|81.96|79.56|81.96|79.56|0
1649408750000|2022-04-08 09:05:50|81.9|79.5|81.96|79.56|81.96|79.56|81.9|79.5|0
1649408770000|2022-04-08 09:06:10|82|79.6|82.16|79.76|82.16|79.76|82|79.6|0
1649408780000|2022-04-08 09:06:20|82.1|79.7|82.03|79.63|82.1|79.7|82.03|79.63|0
1649408790000|2022-04-08 09:06:30|82.1|79.7|82.3|79.9|82.3|79.9|82.1|79.7|0
1649408800000|2022-04-08 09:06:40|82.4|80|82.47|80.07|82.5|80.1|82.4|80|0
1649408810000|2022-04-08 09:06:50|82.54|80.14|82.57|80.17|82.57|80.17|82.54|80.14|0
1649408820000|2022-04-08 09:07:00|82.64|80.24|82.57|80.17|82.64|80.24|82.57|80.17|0
1649408840000|2022-04-08 09:07:20|82.5|80.1|82.5|80.1|82.5|80.1|82.5|80.1|0
1649408850000|2022-04-08 09:07:30|82.47|80.07|82.43|80.03|82.47|80.07|82.43|80.03|0
1649408860000|2022-04-08 09:07:40|82.5|80.1|82.47|80.07|82.5|80.1|82.47|80.07|0
1649408870000|2022-04-08 09:07:50|82.43|80.03|82.5|80.1|82.5|80.1|82.43|80.03|0
1649408880000|2022-04-08 09:08:00|82.47|80.07|82.5|80.1|82.5|80.1|82.47|80.07|0
1649408890000|2022-04-08 09:08:10|82.53|80.13|81.35|78.95|82.53|80.13|81.35|78.95|0
1649408900000|2022-04-08 09:08:20|81.29|78.89|81.29|78.89|81.35|78.95|81.29|78.89|0
1649408910000|2022-04-08 09:08:30|81.94|79.54|81.94|79.54|81.94|79.54|81.94|79.54|0
1649408920000|2022-04-08 09:08:40|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1649408930000|2022-04-08 09:08:50|82.52|80.12|82.59|80.19|82.59|80.19|82.52|80.12|0
1649408940000|2022-04-08 09:09:00|82.56|80.16|82.56|80.16|82.59|80.19|82.52|80.12|0
1649408950000|2022-04-08 09:09:10|82.46|80.06|82.59|80.19|82.59|80.19|82.46|80.06|0
1649408960000|2022-04-08 09:09:20|82.52|80.12|82.52|80.12|82.52|80.12|82.52|80.12|0
1649408970000|2022-04-08 09:09:30|82.49|80.09|82.52|80.12|82.52|80.12|82.49|80.09|0
1649408980000|2022-04-08 09:09:40|82.59|80.19|82.72|80.32|82.72|80.32|82.59|80.19|0
1649409000000|2022-04-08 09:10:00|82.79|80.39|82.79|80.39|82.79|80.39|82.72|80.32|0
1649409010000|2022-04-08 09:10:10|82.72|80.32|82.59|80.19|82.72|80.32|82.59|80.19|0
1649409020000|2022-04-08 09:10:20|82.52|80.12|82.59|80.19|82.59|80.19|82.52|80.12|0
1649409030000|2022-04-08 09:10:30|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1649409060000|2022-04-08 09:11:00|82.52|80.12|82.45|80.05|82.52|80.12|82.45|80.05|0
1649409070000|2022-04-08 09:11:10|82.52|80.12|82.45|80.05|82.52|80.12|82.45|80.05|0
1649409080000|2022-04-08 09:11:20|82.39|79.99|82.32|79.92|82.39|79.99|82.32|79.92|0
1649409090000|2022-04-08 09:11:30|82.25|79.85|82.22|79.82|82.25|79.85|82.18|79.78|0
1649409100000|2022-04-08 09:11:40|82.25|79.85|82.18|79.78|82.25|79.85|82.18|79.78|0
1649409110000|2022-04-08 09:11:50|82.25|79.85|82.18|79.78|82.25|79.85|82.18|79.78|0
1649409120000|2022-04-08 09:12:00|82.12|79.72|82.08|79.68|82.12|79.72|82.08|79.68|0
1649409130000|2022-04-08 09:12:10|82.12|79.72|82.18|79.78|82.18|79.78|82.12|79.72|0
1649409140000|2022-04-08 09:12:20|82.12|79.72|82.12|79.72|82.12|79.72|82.12|79.72|0
1649409150000|2022-04-08 09:12:30|82.15|79.75|82.12|79.72|82.18|79.78|82.12|79.72|0
1649409160000|2022-04-08 09:12:40|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649409170000|2022-04-08 09:12:50|82.12|79.72|82.12|79.72|82.12|79.72|82.12|79.72|0
1649409180000|2022-04-08 09:13:00|82.08|79.68|82.12|79.72|82.12|79.72|82.08|79.68|0
1649409190000|2022-04-08 09:13:10|82.08|79.68|82.08|79.68|82.08|79.68|82.08|79.68|0
1649409200000|2022-04-08 09:13:20|82.12|79.72|82.08|79.68|82.12|79.72|82.08|79.68|0
1649409210000|2022-04-08 09:13:30|82.12|79.72|82.05|79.65|82.12|79.72|82.05|79.65|0
1649409230000|2022-04-08 09:13:50|82.08|79.68|82.15|79.75|82.15|79.75|82.08|79.68|0
1649409240000|2022-04-08 09:14:00|82.12|79.72|82.18|79.78|82.18|79.78|82.12|79.72|0
1649409250000|2022-04-08 09:14:10|82.25|79.85|82.18|79.78|82.25|79.85|82.18|79.78|0
1649409260000|2022-04-08 09:14:20|82.25|79.85|82.18|79.78|82.25|79.85|82.18|79.78|0
1649409270000|2022-04-08 09:14:30|82.15|79.75|82.18|79.78|82.25|79.85|82.15|79.75|0
1649409290000|2022-04-08 09:14:50|82.25|79.85|82.32|79.92|82.32|79.92|82.25|79.85|0
1649409300000|2022-04-08 09:15:00|82.28|79.88|82.32|79.92|82.32|79.92|82.28|79.88|0
1649409310000|2022-04-08 09:15:10|82.28|79.88|82.25|79.85|82.32|79.92|82.25|79.85|0
1649409320000|2022-04-08 09:15:20|82.32|79.92|82.32|79.92|82.32|79.92|82.32|79.92|0
1649409330000|2022-04-08 09:15:30|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1649409340000|2022-04-08 09:15:40|82.32|79.92|82.32|79.92|82.32|79.92|82.32|79.92|0
1649409350000|2022-04-08 09:15:50|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1649409360000|2022-04-08 09:16:00|82.38|79.98|82.38|79.98|82.45|80.05|82.38|79.98|0
1649409370000|2022-04-08 09:16:10|82.45|80.05|82.38|79.98|82.45|80.05|82.38|79.98|0
1649409380000|2022-04-08 09:16:20|82.32|79.92|82.38|79.98|82.38|79.98|82.32|79.92|0
1649409390000|2022-04-08 09:16:30|82.31|79.91|82.25|79.85|82.31|79.91|82.25|79.85|0
1649409400000|2022-04-08 09:16:40|82.31|79.91|82.25|79.85|82.31|79.91|82.25|79.85|0
1649409410000|2022-04-08 09:16:50|82.28|79.88|82.28|79.88|82.28|79.88|82.28|79.88|0
1649409420000|2022-04-08 09:17:00|82.31|79.91|82.25|79.85|82.31|79.91|82.25|79.85|0
1649409440000|2022-04-08 09:17:20|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1649409450000|2022-04-08 09:17:30|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1649409480000|2022-04-08 09:18:00|82.18|79.78|82.25|79.85|82.25|79.85|82.18|79.78|0
1649409490000|2022-04-08 09:18:10|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649409500000|2022-04-08 09:18:20|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1649409510000|2022-04-08 09:18:30|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649409530000|2022-04-08 09:18:50|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1649409540000|2022-04-08 09:19:00|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649409550000|2022-04-08 09:19:10|82.25|79.85|82.31|79.91|82.31|79.91|82.25|79.85|0
1649409560000|2022-04-08 09:19:20|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1649409570000|2022-04-08 09:19:30|82.21|79.81|82.18|79.78|82.21|79.81|82.18|79.78|0
1649409580000|2022-04-08 09:19:40|82.25|79.85|82.18|79.78|82.25|79.85|82.18|79.78|0
1649409590000|2022-04-08 09:19:50|82.15|79.75|82.15|79.75|82.15|79.75|82.15|79.75|0
1649409600000|2022-04-08 09:20:00|82.18|79.78|82.24|79.84|82.24|79.84|82.11|79.71|0
1649409610000|2022-04-08 09:20:10|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649409640000|2022-04-08 09:20:40|82.14|79.74|82.18|79.78|82.18|79.78|82.14|79.74|0
1649409650000|2022-04-08 09:20:50|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1649409660000|2022-04-08 09:21:00|82.18|79.78|82.21|79.81|82.24|79.84|82.18|79.78|0
1649409670000|2022-04-08 09:21:10|82.24|79.84|82.18|79.78|82.24|79.84|82.18|79.78|0
1649409680000|2022-04-08 09:21:20|82.21|79.81|82.11|79.71|82.21|79.81|82.11|79.71|0
1649409690000|2022-04-08 09:21:30|82.14|79.74|82.11|79.71|82.14|79.74|82.11|79.71|0
1649409700000|2022-04-08 09:21:40|82.18|79.78|82.21|79.81|82.21|79.81|82.18|79.78|0
1649409710000|2022-04-08 09:21:50|82.18|79.78|82.11|79.71|82.18|79.78|82.11|79.71|0
1649409720000|2022-04-08 09:22:00|82.18|79.78|82.11|79.71|82.18|79.78|82.11|79.71|0
1649409730000|2022-04-08 09:22:10|82.14|79.74|82.11|79.71|82.18|79.78|82.11|79.71|0
1649409740000|2022-04-08 09:22:20|82.14|79.74|82.18|79.78|82.18|79.78|82.14|79.74|0
1649409750000|2022-04-08 09:22:30|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1649409800000|2022-04-08 09:23:20|82.14|79.74|82.11|79.71|82.14|79.74|82.11|79.71|0
1649409820000|2022-04-08 09:23:40|82.17|79.77|82.24|79.84|82.24|79.84|82.17|79.77|0
1649409830000|2022-04-08 09:23:50|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649409850000|2022-04-08 09:24:10|82.11|79.71|82.24|79.84|82.24|79.84|82.11|79.71|0
1649409860000|2022-04-08 09:24:20|82.17|79.77|82.11|79.71|82.17|79.77|82.11|79.71|0
1649409870000|2022-04-08 09:24:30|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649409880000|2022-04-08 09:24:40|82.11|79.71|82.17|79.77|82.17|79.77|82.11|79.71|0
1649409890000|2022-04-08 09:24:50|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1649409900000|2022-04-08 09:25:00|82.14|79.74|82.17|79.77|82.17|79.77|82.11|79.71|0
1649409910000|2022-04-08 09:25:10|82.14|79.74|82.17|79.77|82.17|79.77|82.14|79.74|0
1649409920000|2022-04-08 09:25:20|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1649409940000|2022-04-08 09:25:40|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649409950000|2022-04-08 09:25:50|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1649409970000|2022-04-08 09:26:10|82.17|79.77|82.11|79.71|82.17|79.77|82.11|79.71|0
1649410010000|2022-04-08 09:26:50|82.04|79.64|82.04|79.64|82.04|79.64|82.04|79.64|0
1649410060000|2022-04-08 09:27:40|82.1|79.7|82.1|79.7|82.1|79.7|82.1|79.7|0
1649410070000|2022-04-08 09:27:50|82.17|79.77|82.17|79.77|82.24|79.84|82.17|79.77|0
1649410080000|2022-04-08 09:28:00|82.14|79.74|82.17|79.77|82.17|79.77|82.14|79.74|0
1649410090000|2022-04-08 09:28:10|82.1|79.7|82.17|79.77|82.17|79.77|82.1|79.7|0
1649410100000|2022-04-08 09:28:20|82.24|79.84|82.24|79.84|82.24|79.84|82.24|79.84|0
1649410120000|2022-04-08 09:28:40|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1649410130000|2022-04-08 09:28:50|82.24|79.84|82.27|79.87|82.27|79.87|82.24|79.84|0
1649410140000|2022-04-08 09:29:00|82.24|79.84|82.24|79.84|82.24|79.84|82.24|79.84|0
1649410180000|2022-04-08 09:29:40|82.3|79.9|82.27|79.87|82.3|79.9|82.27|79.87|0
1649410190000|2022-04-08 09:29:50|82.3|79.9|82.24|79.84|82.3|79.9|82.24|79.84|0
1649410220000|2022-04-08 09:30:20|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649410240000|2022-04-08 09:30:40|82.24|79.84|82.24|79.84|82.24|79.84|82.24|79.84|0
1649410260000|2022-04-08 09:31:00|82.3|79.9|82.37|79.97|82.37|79.97|82.3|79.9|0
1649410270000|2022-04-08 09:31:10|82.41|80.01|82.44|80.04|82.44|80.04|82.41|80.01|0
1649410280000|2022-04-08 09:31:20|82.47|80.07|82.44|80.04|82.47|80.07|82.44|80.04|0
1649410290000|2022-04-08 09:31:30|82.37|79.97|82.37|79.97|82.37|79.97|82.37|79.97|0
1649410300000|2022-04-08 09:31:40|82.3|79.9|82.2|79.8|82.3|79.9|82.2|79.8|0
1649410310000|2022-04-08 09:31:50|82.24|79.84|82.17|79.77|82.3|79.9|82.17|79.77|0
1649410320000|2022-04-08 09:32:00|82.24|79.84|82.17|79.77|82.24|79.84|82.17|79.77|0
1649410330000|2022-04-08 09:32:10|82.3|79.9|82.24|79.84|82.3|79.9|82.24|79.84|0
1649410340000|2022-04-08 09:32:20|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649410350000|2022-04-08 09:32:30|82.24|79.84|82.24|79.84|82.24|79.84|82.2|79.8|0
1649410360000|2022-04-08 09:32:40|82.2|79.8|82.17|79.77|82.2|79.8|82.17|79.77|0
1649410370000|2022-04-08 09:32:50|82.24|79.84|82.24|79.84|82.24|79.84|82.24|79.84|0
1649410380000|2022-04-08 09:33:00|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1649410400000|2022-04-08 09:33:20|82.23|79.83|82.23|79.83|82.23|79.83|82.23|79.83|0
1649410410000|2022-04-08 09:33:30|82.2|79.8|82.17|79.77|82.2|79.8|82.17|79.77|0
1649410420000|2022-04-08 09:33:40|82.23|79.83|82.3|79.9|82.3|79.9|82.23|79.83|0
1649410440000|2022-04-08 09:34:00|82.37|79.97|82.37|79.97|82.37|79.97|82.37|79.97|0
1649410450000|2022-04-08 09:34:10|82.3|79.9|82.37|79.97|82.37|79.97|82.3|79.9|0
1649410460000|2022-04-08 09:34:20|82.3|79.9|82.3|79.9|82.3|79.9|82.3|79.9|0
1649410470000|2022-04-08 09:34:30|82.27|79.87|82.3|79.9|82.3|79.9|82.27|79.87|0
1649410480000|2022-04-08 09:34:40|82.27|79.87|82.3|79.9|82.3|79.9|82.23|79.83|0
1649410500000|2022-04-08 09:35:00|82.37|79.97|82.37|79.97|82.37|79.97|82.37|79.97|0
1649410510000|2022-04-08 09:35:10|82.44|80.04|82.44|80.04|82.44|80.04|82.44|80.04|0
1649410520000|2022-04-08 09:35:20|82.4|80|82.4|80|82.4|80|82.4|80|0
1649410530000|2022-04-08 09:35:30|82.37|79.97|82.3|79.9|82.37|79.97|82.3|79.9|0
1649410540000|2022-04-08 09:35:40|82.37|79.97|82.43|80.03|82.43|80.03|82.37|79.97|0
1649410550000|2022-04-08 09:35:50|82.37|79.97|82.37|79.97|82.37|79.97|82.37|79.97|0
1649410560000|2022-04-08 09:36:00|82.43|80.03|82.5|80.1|82.5|80.1|82.43|80.03|0
1649410580000|2022-04-08 09:36:20|82.57|80.17|82.77|80.37|82.77|80.37|82.57|80.17|0
1649410590000|2022-04-08 09:36:30|82.81|80.41|82.77|80.37|82.91|80.51|82.77|80.37|0
1649410610000|2022-04-08 09:36:50|82.84|80.44|82.7|80.3|82.84|80.44|82.7|80.3|0
1649410620000|2022-04-08 09:37:00|82.64|80.24|82.57|80.17|82.64|80.24|82.57|80.17|0
1649410630000|2022-04-08 09:37:10|82.5|80.1|82.5|80.1|82.5|80.1|82.47|80.07|0
1649410640000|2022-04-08 09:37:20|82.43|80.03|82.4|80|82.43|80.03|82.4|80|0
1649410650000|2022-04-08 09:37:30|82.43|80.03|82.3|79.9|82.43|80.03|82.3|79.9|0
1649410660000|2022-04-08 09:37:40|82.37|79.97|82.3|79.9|82.37|79.97|82.3|79.9|0
1649410680000|2022-04-08 09:38:00|82.23|79.83|82.3|79.9|82.3|79.9|82.23|79.83|0
1649410690000|2022-04-08 09:38:10|82.27|79.87|82.27|79.87|82.27|79.87|82.27|79.87|0
1649410700000|2022-04-08 09:38:20|82.23|79.83|82.23|79.83|82.23|79.83|82.23|79.83|0
1649410710000|2022-04-08 09:38:30|82.16|79.76|82.16|79.76|82.16|79.76|82.16|79.76|0
1649410720000|2022-04-08 09:38:40|82.23|79.83|82.16|79.76|82.23|79.83|82.16|79.76|0
1649410760000|2022-04-08 09:39:20|82.2|79.8|82.23|79.83|82.27|79.87|82.2|79.8|0
1649410780000|2022-04-08 09:39:40|82.2|79.8|82.16|79.76|82.2|79.8|82.16|79.76|0
1649410840000|2022-04-08 09:40:40|82.2|79.8|82.23|79.83|82.23|79.83|82.2|79.8|0
1649410850000|2022-04-08 09:40:50|82.16|79.76|82.2|79.8|82.2|79.8|82.16|79.76|0
1649410860000|2022-04-08 09:41:00|82.16|79.76|82.16|79.76|82.16|79.76|82.16|79.76|0
1649410920000|2022-04-08 09:42:00|82.23|79.83|82.16|79.76|82.23|79.83|82.16|79.76|0
1649410940000|2022-04-08 09:42:20|82.2|79.8|82.3|79.9|82.3|79.9|82.2|79.8|0
1649410950000|2022-04-08 09:42:30|82.23|79.83|82.3|79.9|82.36|79.96|82.23|79.83|0
1649410960000|2022-04-08 09:42:40|82.29|79.89|82.29|79.89|82.29|79.89|82.29|79.89|0
1649410980000|2022-04-08 09:43:00|82.36|79.96|82.43|80.03|82.43|80.03|82.36|79.96|0
1649410990000|2022-04-08 09:43:10|82.5|80.1|82.56|80.16|82.56|80.16|82.5|80.1|0
1649411000000|2022-04-08 09:43:20|82.6|80.2|82.5|80.1|82.6|80.2|82.5|80.1|0
1649411010000|2022-04-08 09:43:30|82.56|80.16|82.63|80.23|82.63|80.23|82.56|80.16|0
1649411020000|2022-04-08 09:43:40|82.7|80.3|82.63|80.23|82.7|80.3|82.63|80.23|0
1649411030000|2022-04-08 09:43:50|82.6|80.2|82.63|80.23|82.63|80.23|82.6|80.2|0
1649411040000|2022-04-08 09:44:00|82.56|80.16|82.56|80.16|82.56|80.16|82.56|80.16|0
1649411050000|2022-04-08 09:44:10|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1649411060000|2022-04-08 09:44:20|82.7|80.3|82.7|80.3|82.77|80.37|82.7|80.3|0
1649411070000|2022-04-08 09:44:30|82.77|80.37|82.77|80.37|82.77|80.37|82.77|80.37|0
1649411090000|2022-04-08 09:44:50|82.8|80.4|82.8|80.4|82.8|80.4|82.8|80.4|0
1649411100000|2022-04-08 09:45:00|82.83|80.43|82.7|80.3|82.83|80.43|82.7|80.3|0
1649411110000|2022-04-08 09:45:10|82.77|80.37|82.7|80.3|82.77|80.37|82.7|80.3|0
1649411130000|2022-04-08 09:45:30|82.63|80.23|82.56|80.16|82.63|80.23|82.56|80.16|0
1649411140000|2022-04-08 09:45:40|82.49|80.09|82.49|80.09|82.49|80.09|82.49|80.09|0
1649411150000|2022-04-08 09:45:50|82.56|80.16|82.56|80.16|82.63|80.23|82.56|80.16|0
1649411160000|2022-04-08 09:46:00|82.53|80.13|82.53|80.13|82.56|80.16|82.53|80.13|0
1649411170000|2022-04-08 09:46:10|82.56|80.16|82.49|80.09|82.56|80.16|82.49|80.09|0
1649411180000|2022-04-08 09:46:20|82.43|80.03|82.36|79.96|82.43|80.03|82.36|79.96|0
1649411200000|2022-04-08 09:46:40|82.39|79.99|82.39|79.99|82.39|79.99|82.39|79.99|0
1649411210000|2022-04-08 09:46:50|82.36|79.96|82.39|79.99|82.39|79.99|82.36|79.96|0
1649411220000|2022-04-08 09:47:00|82.36|79.96|82.43|80.03|82.43|80.03|82.33|79.93|0
1649411230000|2022-04-08 09:47:10|82.36|79.96|82.36|79.96|82.36|79.96|82.36|79.96|0
1649411250000|2022-04-08 09:47:30|82.29|79.89|82.29|79.89|82.29|79.89|82.29|79.89|0
1649411270000|2022-04-08 09:47:50|82.36|79.96|82.29|79.89|82.36|79.96|82.29|79.89|0
1649411280000|2022-04-08 09:48:00|82.22|79.82|82.16|79.76|82.22|79.82|82.16|79.76|0
1649411290000|2022-04-08 09:48:10|82.09|79.69|82.09|79.69|82.09|79.69|82.09|79.69|0
1649411310000|2022-04-08 09:48:30|82.02|79.62|81.95|79.55|82.02|79.62|81.95|79.55|0
1649411320000|2022-04-08 09:48:40|81.89|79.49|81.89|79.49|81.89|79.49|81.89|79.49|0
1649411350000|2022-04-08 09:49:10|81.82|79.42|81.89|79.49|81.89|79.49|81.82|79.42|0
1649411360000|2022-04-08 09:49:20|81.95|79.55|81.92|79.52|81.95|79.55|81.92|79.52|0
1649411370000|2022-04-08 09:49:30|81.89|79.49|81.89|79.49|81.89|79.49|81.89|79.49|0
1649411380000|2022-04-08 09:49:40|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1649411400000|2022-04-08 09:50:00|81.89|79.49|81.89|79.49|81.89|79.49|81.85|79.45|0
1649411410000|2022-04-08 09:50:10|81.95|79.55|81.95|79.55|81.95|79.55|81.95|79.55|0
1649411420000|2022-04-08 09:50:20|82.02|79.62|82.02|79.62|82.02|79.62|82.02|79.62|0
1649411430000|2022-04-08 09:50:30|81.95|79.55|81.95|79.55|81.95|79.55|81.95|79.55|0
1649411440000|2022-04-08 09:50:40|82.02|79.62|82.09|79.69|82.09|79.69|82.02|79.62|0
1649411450000|2022-04-08 09:50:50|82.02|79.62|82.02|79.62|82.09|79.69|82.02|79.62|0
1649411460000|2022-04-08 09:51:00|82.09|79.69|82.02|79.62|82.09|79.69|82.02|79.62|0
1649411470000|2022-04-08 09:51:10|81.95|79.55|81.95|79.55|81.95|79.55|81.95|79.55|0
1649411480000|2022-04-08 09:51:20|82.02|79.62|82.02|79.62|82.02|79.62|82.02|79.62|0
1649411490000|2022-04-08 09:51:30|81.95|79.55|81.95|79.55|81.95|79.55|81.95|79.55|0
1649411510000|2022-04-08 09:51:50|81.99|79.59|81.95|79.55|82.02|79.62|81.95|79.55|0
1649411540000|2022-04-08 09:52:20|81.88|79.48|81.88|79.48|81.95|79.55|81.88|79.48|0
1649411550000|2022-04-08 09:52:30|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1649411560000|2022-04-08 09:52:40|81.75|79.35|81.82|79.42|81.82|79.42|81.75|79.35|0
1649411570000|2022-04-08 09:52:50|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1649411580000|2022-04-08 09:53:00|81.85|79.45|81.95|79.55|81.95|79.55|81.85|79.45|0
1649411590000|2022-04-08 09:53:10|82.02|79.62|81.95|79.55|82.02|79.62|81.95|79.55|0
1649411600000|2022-04-08 09:53:20|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1649411630000|2022-04-08 09:53:50|81.82|79.42|81.88|79.48|81.88|79.48|81.82|79.42|0
1649411650000|2022-04-08 09:54:10|81.95|79.55|81.95|79.55|81.95|79.55|81.95|79.55|0
1649411690000|2022-04-08 09:54:50|82.02|79.62|81.95|79.55|82.02|79.62|81.95|79.55|0
1649411700000|2022-04-08 09:55:00|81.98|79.58|81.98|79.58|81.98|79.58|81.98|79.58|0
1649411710000|2022-04-08 09:55:10|82.02|79.62|82.08|79.68|82.08|79.68|82.02|79.62|0
1649411760000|2022-04-08 09:56:00|82.02|79.62|82.02|79.62|82.02|79.62|82.02|79.62|0
1649411770000|2022-04-08 09:56:10|82.08|79.68|82.02|79.62|82.08|79.68|82.02|79.62|0
1649411790000|2022-04-08 09:56:30|81.95|79.55|82.02|79.62|82.02|79.62|81.95|79.55|0
1649411810000|2022-04-08 09:56:50|82.05|79.65|82.02|79.62|82.05|79.65|82.02|79.62|0
1649411830000|2022-04-08 09:57:10|81.98|79.58|82.02|79.62|82.02|79.62|81.98|79.58|0
1649411840000|2022-04-08 09:57:20|82.01|79.61|81.95|79.55|82.01|79.61|81.95|79.55|0
1649411850000|2022-04-08 09:57:30|81.92|79.52|81.92|79.52|81.92|79.52|81.92|79.52|0
1649411860000|2022-04-08 09:57:40|81.95|79.55|82.01|79.61|82.01|79.61|81.95|79.55|0
1649411870000|2022-04-08 09:57:50|81.95|79.55|81.95|79.55|82.01|79.61|81.95|79.55|0
1649411880000|2022-04-08 09:58:00|81.92|79.52|81.75|79.35|81.92|79.52|81.75|79.35|0
1649411890000|2022-04-08 09:58:10|81.81|79.41|81.88|79.48|81.88|79.48|81.81|79.41|0
1649411900000|2022-04-08 09:58:20|81.85|79.45|81.88|79.48|81.88|79.48|81.85|79.45|0
1649411920000|2022-04-08 09:58:40|81.91|79.51|81.91|79.51|81.91|79.51|81.91|79.51|0
1649411930000|2022-04-08 09:58:50|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1649411950000|2022-04-08 09:59:10|81.95|79.55|81.95|79.55|81.95|79.55|81.95|79.55|0
1649411960000|2022-04-08 09:59:20|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1649411970000|2022-04-08 09:59:30|81.91|79.51|81.88|79.48|81.91|79.51|81.88|79.48|0
1649411980000|2022-04-08 09:59:40|81.91|79.51|81.95|79.55|81.95|79.55|81.91|79.51|0
1649411990000|2022-04-08 09:59:50|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1649412000000|2022-04-08 10:00:00|81.95|79.55|81.88|79.48|82.01|79.61|81.88|79.48|0
1649412010000|2022-04-08 10:00:10|81.95|79.55|81.88|79.48|81.95|79.55|81.88|79.48|0
1649412020000|2022-04-08 10:00:20|81.95|79.55|81.95|79.55|81.95|79.55|81.95|79.55|0
1649412030000|2022-04-08 10:00:30|82.01|79.61|82.01|79.61|82.01|79.61|82.01|79.61|0
1649412040000|2022-04-08 10:00:40|82.08|79.68|82.08|79.68|82.08|79.68|82.08|79.68|0
1649412050000|2022-04-08 10:00:50|82.15|79.75|82.21|79.81|82.21|79.81|82.15|79.75|0
1649412060000|2022-04-08 10:01:00|82.28|79.88|82.35|79.95|82.35|79.95|82.28|79.88|0
1649412070000|2022-04-08 10:01:10|82.42|80.02|82.21|79.81|82.42|80.02|82.21|79.81|0
1649412080000|2022-04-08 10:01:20|82.15|79.75|82.21|79.81|82.21|79.81|82.15|79.75|0
1649412090000|2022-04-08 10:01:30|82.15|79.75|82.21|79.81|82.21|79.81|82.15|79.75|0
1649412100000|2022-04-08 10:01:40|82.15|79.75|82.18|79.78|82.18|79.78|82.15|79.75|0
1649412110000|2022-04-08 10:01:50|82.15|79.75|82.15|79.75|82.15|79.75|82.15|79.75|0
1649412120000|2022-04-08 10:02:00|82.01|79.61|81.94|79.54|82.01|79.61|81.94|79.54|0
1649412140000|2022-04-08 10:02:20|81.98|79.58|81.91|79.51|81.98|79.58|81.81|79.41|0
1649412150000|2022-04-08 10:02:30|81.94|79.54|81.94|79.54|81.94|79.54|81.94|79.54|0
1649412160000|2022-04-08 10:02:40|81.91|79.51|81.68|79.28|81.91|79.51|81.68|79.28|0
1649412170000|2022-04-08 10:02:50|81.61|79.21|81.61|79.21|81.61|79.21|81.61|79.21|0
1649412180000|2022-04-08 10:03:00|81.68|79.28|81.88|79.48|81.88|79.48|81.68|79.28|0
1649412190000|2022-04-08 10:03:10|81.81|79.41|81.74|79.34|81.81|79.41|81.74|79.34|0
1649412200000|2022-04-08 10:03:20|81.68|79.28|81.74|79.34|81.74|79.34|81.68|79.28|0
1649412210000|2022-04-08 10:03:30|81.71|79.31|81.61|79.21|81.71|79.31|81.61|79.21|0
1649412220000|2022-04-08 10:03:40|81.54|79.14|81.68|79.28|81.68|79.28|81.54|79.14|0
1649412230000|2022-04-08 10:03:50|81.67|79.27|81.67|79.27|81.67|79.27|81.67|79.27|0
1649412240000|2022-04-08 10:04:00|81.71|79.31|81.74|79.34|81.74|79.34|81.71|79.31|0
1649412250000|2022-04-08 10:04:10|81.81|79.41|81.74|79.34|81.81|79.41|81.74|79.34|0
1649412260000|2022-04-08 10:04:20|81.81|79.41|81.78|79.38|81.81|79.41|81.78|79.38|0
1649412270000|2022-04-08 10:04:30|81.74|79.34|81.88|79.48|81.88|79.48|81.71|79.31|0
1649412280000|2022-04-08 10:04:40|81.84|79.44|81.84|79.44|81.84|79.44|81.81|79.41|0
1649412290000|2022-04-08 10:04:50|81.88|79.48|81.88|79.48|81.88|79.48|81.81|79.41|0
1649412300000|2022-04-08 10:05:00|81.94|79.54|81.91|79.51|82.01|79.61|81.91|79.51|0
1649412310000|2022-04-08 10:05:10|81.94|79.54|81.94|79.54|81.94|79.54|81.94|79.54|0
1649412320000|2022-04-08 10:05:20|81.87|79.47|81.87|79.47|81.87|79.47|81.87|79.47|0
1649412330000|2022-04-08 10:05:30|81.94|79.54|81.87|79.47|81.94|79.54|81.87|79.47|0
1649412340000|2022-04-08 10:05:40|81.94|79.54|82.01|79.61|82.01|79.61|81.94|79.54|0
1649412350000|2022-04-08 10:05:50|81.94|79.54|82.04|79.64|82.04|79.64|81.94|79.54|0
1649412360000|2022-04-08 10:06:00|82.01|79.61|82.01|79.61|82.01|79.61|82.01|79.61|0
1649412370000|2022-04-08 10:06:10|81.94|79.54|81.98|79.58|81.98|79.58|81.94|79.54|0
1649412380000|2022-04-08 10:06:20|82.01|79.61|82.08|79.68|82.08|79.68|82.01|79.61|0
1649412390000|2022-04-08 10:06:30|82.14|79.74|82.14|79.74|82.21|79.81|82.14|79.74|0
1649412400000|2022-04-08 10:06:40|82.07|79.67|82.07|79.67|82.07|79.67|82.07|79.67|0
1649412420000|2022-04-08 10:07:00|82.14|79.74|82.14|79.74|82.14|79.74|82.14|79.74|0
1649412430000|2022-04-08 10:07:10|82.11|79.71|82.14|79.74|82.14|79.74|82.07|79.67|0
1649412440000|2022-04-08 10:07:20|82.11|79.71|82.07|79.67|82.11|79.71|82.07|79.67|0
1649412450000|2022-04-08 10:07:30|82.01|79.61|82.01|79.61|82.14|79.74|82.01|79.61|0
1649412470000|2022-04-08 10:07:50|81.91|79.51|81.91|79.51|81.91|79.51|81.87|79.47|0
1649412480000|2022-04-08 10:08:00|81.87|79.47|81.94|79.54|82.01|79.61|81.87|79.47|0
1649412490000|2022-04-08 10:08:10|82.01|79.61|81.94|79.54|82.01|79.61|81.94|79.54|0
1649412500000|2022-04-08 10:08:20|81.87|79.47|81.84|79.44|81.87|79.47|81.84|79.44|0
1649412510000|2022-04-08 10:08:30|81.87|79.47|81.94|79.54|81.94|79.54|81.87|79.47|0
1649412520000|2022-04-08 10:08:40|81.91|79.51|81.94|79.54|81.94|79.54|81.91|79.51|0
1649412530000|2022-04-08 10:08:50|81.87|79.47|81.91|79.51|81.91|79.51|81.87|79.47|0
1649412540000|2022-04-08 10:09:00|81.94|79.54|81.94|79.54|81.97|79.57|81.94|79.54|0
1649412550000|2022-04-08 10:09:10|81.87|79.47|81.91|79.51|81.91|79.51|81.87|79.47|0
1649412560000|2022-04-08 10:09:20|81.87|79.47|81.87|79.47|81.87|79.47|81.87|79.47|0
1649412570000|2022-04-08 10:09:30|82.01|79.61|82.01|79.61|82.01|79.61|82.01|79.61|0
1649412580000|2022-04-08 10:09:40|81.94|79.54|82.01|79.61|82.01|79.61|81.94|79.54|0
1649412590000|2022-04-08 10:09:50|81.97|79.57|82.01|79.61|82.01|79.61|81.97|79.57|0
1649412620000|2022-04-08 10:10:20|81.97|79.57|82|79.6|82.01|79.61|81.97|79.57|0
1649412640000|2022-04-08 10:10:40|81.94|79.54|82|79.6|82|79.6|81.94|79.54|0
1649412650000|2022-04-08 10:10:50|81.97|79.57|82|79.6|82|79.6|81.94|79.54|0
1649412660000|2022-04-08 10:11:00|81.94|79.54|81.97|79.57|81.97|79.57|81.94|79.54|0
1649412670000|2022-04-08 10:11:10|81.94|79.54|81.87|79.47|81.94|79.54|81.87|79.47|0
1649412680000|2022-04-08 10:11:20|81.8|79.4|81.84|79.44|81.84|79.44|81.8|79.4|0
1649412690000|2022-04-08 10:11:30|81.87|79.47|81.87|79.47|81.87|79.47|81.87|79.47|0
1649412700000|2022-04-08 10:11:40|81.9|79.5|81.94|79.54|81.97|79.57|81.9|79.5|0
1649412710000|2022-04-08 10:11:50|81.97|79.57|81.97|79.57|81.97|79.57|81.97|79.57|0
1649412720000|2022-04-08 10:12:00|82|79.6|81.94|79.54|82|79.6|81.94|79.54|0
1649412730000|2022-04-08 10:12:10|81.97|79.57|81.94|79.54|82|79.6|81.94|79.54|0
1649412740000|2022-04-08 10:12:20|81.87|79.47|81.87|79.47|81.87|79.47|81.87|79.47|0
1649412750000|2022-04-08 10:12:30|81.94|79.54|81.87|79.47|81.94|79.54|81.87|79.47|0
1649412760000|2022-04-08 10:12:40|81.97|79.57|81.94|79.54|81.97|79.57|81.9|79.5|0
1649412770000|2022-04-08 10:12:50|81.9|79.5|81.94|79.54|81.94|79.54|81.9|79.5|0
1649412780000|2022-04-08 10:13:00|81.97|79.57|82|79.6|82|79.6|81.97|79.57|0
1649412790000|2022-04-08 10:13:10|81.94|79.54|82|79.6|82|79.6|81.94|79.54|0
1649412810000|2022-04-08 10:13:30|82.07|79.67|82.07|79.67|82.07|79.67|82.07|79.67|0
1649412820000|2022-04-08 10:13:40|82.14|79.74|82.14|79.74|82.14|79.74|82.14|79.74|0
1649412840000|2022-04-08 10:14:00|82.2|79.8|82.2|79.8|82.2|79.8|82.2|79.8|0
1649412850000|2022-04-08 10:14:10|82.34|79.94|82.74|80.34|82.74|80.34|82.34|79.94|0
1649412860000|2022-04-08 10:14:20|82.81|80.41|82.74|80.34|82.81|80.41|82.74|80.34|0
1649412870000|2022-04-08 10:14:30|82.88|80.48|82.95|80.55|82.95|80.55|82.88|80.48|0
1649412880000|2022-04-08 10:14:40|83.01|80.61|82.81|80.41|83.01|80.61|82.81|80.41|0
1649412890000|2022-04-08 10:14:50|83.01|80.61|83.05|80.65|83.05|80.65|82.98|80.58|0
1649412900000|2022-04-08 10:15:00|82.95|80.55|82.88|80.48|83.01|80.61|82.88|80.48|0
1649412910000|2022-04-08 10:15:10|82.95|80.55|82.67|80.27|82.95|80.55|82.67|80.27|0
1649412920000|2022-04-08 10:15:20|82.54|80.14|82.27|79.87|82.54|80.14|82.24|79.84|0
1649412930000|2022-04-08 10:15:30|82.2|79.8|82.61|80.21|82.74|80.34|82.2|79.8|0
1649412940000|2022-04-08 10:15:40|82.51|80.11|82.4|80|82.51|80.11|82.4|80|0
1649412950000|2022-04-08 10:15:50|82.47|80.07|82.4|80|82.47|80.07|82.4|80|0
1649412960000|2022-04-08 10:16:00|82.37|79.97|82.34|79.94|82.37|79.97|82.27|79.87|0
1649412970000|2022-04-08 10:16:10|82.4|80|82.51|80.11|82.61|80.21|82.4|80|0
1649412980000|2022-04-08 10:16:20|82.61|80.21|82.54|80.14|82.61|80.21|82.54|80.14|0
1649412990000|2022-04-08 10:16:30|82.51|80.11|82.54|80.14|82.61|80.21|82.51|80.11|0
1649413000000|2022-04-08 10:16:40|82.47|80.07|82.64|80.24|82.64|80.24|82.47|80.07|0
1649413010000|2022-04-08 10:16:50|82.61|80.21|82.51|80.11|82.61|80.21|82.51|80.11|0
1649413020000|2022-04-08 10:17:00|82.61|80.21|82.61|80.21|82.61|80.21|82.57|80.17|0
1649413030000|2022-04-08 10:17:10|82.47|80.07|82.54|80.14|82.54|80.14|82.47|80.07|0
1649413050000|2022-04-08 10:17:30|82.67|80.27|82.67|80.27|82.74|80.34|82.67|80.27|0
1649413060000|2022-04-08 10:17:40|82.74|80.34|83.01|80.61|83.01|80.61|82.74|80.34|0
1649413070000|2022-04-08 10:17:50|83.08|80.68|83.11|80.71|83.11|80.71|83.08|80.68|0
1649413080000|2022-04-08 10:18:00|83.05|80.65|83.21|80.81|83.21|80.81|83.01|80.61|0
1649413090000|2022-04-08 10:18:10|83.15|80.75|83.15|80.75|83.18|80.78|83.15|80.75|0
1649413100000|2022-04-08 10:18:20|83.08|80.68|83.08|80.68|83.08|80.68|83.08|80.68|0
1649413110000|2022-04-08 10:18:30|83.21|80.81|83.21|80.81|83.21|80.81|83.21|80.81|0
1649413120000|2022-04-08 10:18:40|83.15|80.75|83.21|80.81|83.21|80.81|83.15|80.75|0
1649413140000|2022-04-08 10:19:00|83.18|80.78|83.15|80.75|83.18|80.78|83.15|80.75|0
1649413150000|2022-04-08 10:19:10|83.18|80.78|83.21|80.81|83.28|80.88|83.15|80.75|0
1649413160000|2022-04-08 10:19:20|83.28|80.88|83.21|80.81|83.28|80.88|83.21|80.81|0
1649413170000|2022-04-08 10:19:30|83.18|80.78|83.15|80.75|83.18|80.78|83.15|80.75|0
1649413180000|2022-04-08 10:19:40|83.21|80.81|83.21|80.81|83.21|80.81|83.21|80.81|0
1649413190000|2022-04-08 10:19:50|83.18|80.78|83.25|80.85|83.25|80.85|83.18|80.78|0
1649413200000|2022-04-08 10:20:00|83.21|80.81|83.21|80.81|83.28|80.88|83.21|80.81|0
1649413210000|2022-04-08 10:20:10|83.14|80.74|83.01|80.61|83.21|80.81|83.01|80.61|0
1649413220000|2022-04-08 10:20:20|83.08|80.68|83.11|80.71|83.11|80.71|83.08|80.68|0
1649413230000|2022-04-08 10:20:30|83.08|80.68|83.01|80.61|83.08|80.68|83.01|80.61|0
1649413240000|2022-04-08 10:20:40|83.08|80.68|83.14|80.74|83.14|80.74|83.08|80.68|0
1649413250000|2022-04-08 10:20:50|83.11|80.71|83.08|80.68|83.11|80.71|83.04|80.64|0
1649413260000|2022-04-08 10:21:00|83.11|80.71|83.28|80.88|83.28|80.88|83.11|80.71|0
1649413270000|2022-04-08 10:21:10|83.35|80.95|83.28|80.88|83.35|80.95|83.28|80.88|0
1649413280000|2022-04-08 10:21:20|83.35|80.95|83.25|80.85|83.35|80.95|83.25|80.85|0
1649413290000|2022-04-08 10:21:30|83.21|80.81|83.21|80.81|83.21|80.81|83.21|80.81|0
1649413300000|2022-04-08 10:21:40|83.28|80.88|83.35|80.95|83.35|80.95|83.28|80.88|0
1649413310000|2022-04-08 10:21:50|83.28|80.88|83.35|80.95|83.35|80.95|83.28|80.88|0
1649413320000|2022-04-08 10:22:00|83.28|80.88|83.28|80.88|83.28|80.88|83.28|80.88|0
1649413330000|2022-04-08 10:22:10|83.35|80.95|83.35|80.95|83.35|80.95|83.35|80.95|0
1649413340000|2022-04-08 10:22:20|83.28|80.88|83.41|81.01|83.41|81.01|83.28|80.88|0
1649413350000|2022-04-08 10:22:30|83.35|80.95|83.48|81.08|83.48|81.08|83.35|80.95|0
1649413360000|2022-04-08 10:22:40|83.55|81.15|83.48|81.08|83.55|81.15|83.48|81.08|0
1649413370000|2022-04-08 10:22:50|83.55|81.15|83.41|81.01|83.55|81.15|83.41|81.01|0
1649413380000|2022-04-08 10:23:00|83.35|80.95|83.38|80.98|83.41|81.01|83.35|80.95|0
1649413390000|2022-04-08 10:23:10|83.35|80.95|83.41|81.01|83.41|81.01|83.35|80.95|0
1649413400000|2022-04-08 10:23:20|83.45|81.05|83.55|81.15|83.55|81.15|83.45|81.05|0
1649413410000|2022-04-08 10:23:30|83.52|81.12|83.55|81.15|83.55|81.15|83.48|81.08|0
1649413420000|2022-04-08 10:23:40|83.48|81.08|83.41|81.01|83.48|81.08|83.41|81.01|0
1649413430000|2022-04-08 10:23:50|83.48|81.08|83.48|81.08|83.48|81.08|83.48|81.08|0
1649413440000|2022-04-08 10:24:00|83.41|81.01|83.41|81.01|83.41|81.01|83.41|81.01|0
1649413450000|2022-04-08 10:24:10|83.35|80.95|83.35|80.95|83.35|80.95|83.35|80.95|0
1649413460000|2022-04-08 10:24:20|83.38|80.98|83.38|80.98|83.41|81.01|83.38|80.98|0
1649413470000|2022-04-08 10:24:30|83.35|80.95|83.35|80.95|83.41|81.01|83.35|80.95|0
1649413490000|2022-04-08 10:24:50|83.28|80.88|83.28|80.88|83.28|80.88|83.21|80.81|0
1649413510000|2022-04-08 10:25:10|83.34|80.94|83.34|80.94|83.34|80.94|83.34|80.94|0
1649413520000|2022-04-08 10:25:20|83.48|81.08|83.45|81.05|83.48|81.08|83.45|81.05|0
1649413530000|2022-04-08 10:25:30|83.48|81.08|83.48|81.08|83.48|81.08|83.48|81.08|0
1649413540000|2022-04-08 10:25:40|83.45|81.05|83.41|81.01|83.45|81.05|83.41|81.01|0
1649413550000|2022-04-08 10:25:50|83.48|81.08|83.41|81.01|83.48|81.08|83.41|81.01|0
1649413570000|2022-04-08 10:26:10|83.45|81.05|83.41|81.01|83.45|81.05|83.41|81.01|0
1649413580000|2022-04-08 10:26:20|83.55|81.15|83.55|81.15|83.55|81.15|83.48|81.08|0
1649413590000|2022-04-08 10:26:30|83.48|81.08|83.48|81.08|83.48|81.08|83.48|81.08|0
1649413600000|2022-04-08 10:26:40|83.55|81.15|83.48|81.08|83.55|81.15|83.48|81.08|0
1649413620000|2022-04-08 10:27:00|83.55|81.15|83.48|81.08|83.55|81.15|83.48|81.08|0
1649413630000|2022-04-08 10:27:10|83.51|81.11|83.55|81.15|83.58|81.18|83.51|81.11|0
1649413640000|2022-04-08 10:27:20|83.41|81.01|83.34|80.94|83.41|81.01|83.34|80.94|0
1649413650000|2022-04-08 10:27:30|83.41|81.01|83.27|80.87|83.41|81.01|83.27|80.87|0
1649413660000|2022-04-08 10:27:40|83.21|80.81|83.07|80.67|83.21|80.81|83.07|80.67|0
1649413670000|2022-04-08 10:27:50|83.14|80.74|83.11|80.71|83.14|80.74|83.11|80.71|0
1649413680000|2022-04-08 10:28:00|83.14|80.74|83.07|80.67|83.14|80.74|83.07|80.67|0
1649413690000|2022-04-08 10:28:10|83.14|80.74|83.21|80.81|83.21|80.81|83.14|80.74|0
1649413710000|2022-04-08 10:28:30|83.34|80.94|83.27|80.87|83.34|80.94|83.27|80.87|0
1649413720000|2022-04-08 10:28:40|83.34|80.94|83.34|80.94|83.34|80.94|83.27|80.87|0
1649413730000|2022-04-08 10:28:50|83.27|80.87|83.34|80.94|83.34|80.94|83.27|80.87|0
1649413740000|2022-04-08 10:29:00|83.27|80.87|83.21|80.81|83.27|80.87|83.21|80.81|0
1649413750000|2022-04-08 10:29:10|83.14|80.74|83.17|80.77|83.21|80.81|83.14|80.74|0
1649413760000|2022-04-08 10:29:20|83.14|80.74|83.21|80.81|83.21|80.81|83.14|80.74|0
1649413780000|2022-04-08 10:29:40|83.27|80.87|83.24|80.84|83.27|80.87|83.24|80.84|0
1649413790000|2022-04-08 10:29:50|83.21|80.81|83.21|80.81|83.21|80.81|83.21|80.81|0
1649413800000|2022-04-08 10:30:00|83.27|80.87|83.27|80.87|83.27|80.87|83.21|80.81|0
1649413810000|2022-04-08 10:30:10|83.24|80.84|83.24|80.84|83.24|80.84|83.24|80.84|0
1649413820000|2022-04-08 10:30:20|83.27|80.87|83.34|80.94|83.34|80.94|83.24|80.84|0
1649413830000|2022-04-08 10:30:30|83.31|80.91|83.27|80.87|83.34|80.94|83.27|80.87|0
1649413840000|2022-04-08 10:30:40|83.24|80.84|83.24|80.84|83.24|80.84|83.24|80.84|0
1649413850000|2022-04-08 10:30:50|83.27|80.87|83.24|80.84|83.27|80.87|83.24|80.84|0
1649413860000|2022-04-08 10:31:00|83.2|80.8|83.2|80.8|83.2|80.8|83.2|80.8|0
1649413880000|2022-04-08 10:31:20|83.17|80.77|83.2|80.8|83.2|80.8|83.17|80.77|0
1649413890000|2022-04-08 10:31:30|83.17|80.77|83.2|80.8|83.2|80.8|83.14|80.74|0
1649413900000|2022-04-08 10:31:40|83.27|80.87|83.27|80.87|83.27|80.87|83.27|80.87|0
1649413910000|2022-04-08 10:31:50|83.31|80.91|83.34|80.94|83.34|80.94|83.31|80.91|0
1649413920000|2022-04-08 10:32:00|83.27|80.87|83.37|80.97|83.37|80.97|83.27|80.87|0
1649413930000|2022-04-08 10:32:10|83.34|80.94|83.34|80.94|83.34|80.94|83.34|80.94|0
1649413950000|2022-04-08 10:32:30|83.41|81.01|83.48|81.08|83.48|81.08|83.41|81.01|0
1649413960000|2022-04-08 10:32:40|83.51|81.11|83.54|81.14|83.54|81.14|83.48|81.08|0
1649413970000|2022-04-08 10:32:50|83.51|81.11|83.47|81.07|83.51|81.11|83.47|81.07|0
1649413980000|2022-04-08 10:33:00|83.41|81.01|83.47|81.07|83.54|81.14|83.41|81.01|0
1649413990000|2022-04-08 10:33:10|83.41|81.01|83.41|81.01|83.41|81.01|83.41|81.01|0
1649414000000|2022-04-08 10:33:20|83.34|80.94|83.27|80.87|83.34|80.94|83.27|80.87|0
1649414010000|2022-04-08 10:33:30|83.2|80.8|83.2|80.8|83.2|80.8|83.2|80.8|0
1649414020000|2022-04-08 10:33:40|83.13|80.73|83.2|80.8|83.2|80.8|83.13|80.73|0
1649414030000|2022-04-08 10:33:50|83.27|80.87|83.24|80.84|83.27|80.87|83.24|80.84|0
1649414040000|2022-04-08 10:34:00|83.2|80.8|83.2|80.8|83.2|80.8|83.2|80.8|0
1649414050000|2022-04-08 10:34:10|83.27|80.87|83.41|81.01|83.41|81.01|83.27|80.87|0
1649414060000|2022-04-08 10:34:20|83.37|80.97|83.34|80.94|83.37|80.97|83.34|80.94|0
1649414070000|2022-04-08 10:34:30|83.37|80.97|83.41|81.01|83.41|81.01|83.37|80.97|0
1649414080000|2022-04-08 10:34:40|83.34|80.94|83.34|80.94|83.34|80.94|83.34|80.94|0
1649414090000|2022-04-08 10:34:50|83.3|80.9|83.41|81.01|83.41|81.01|83.3|80.9|0
1649414100000|2022-04-08 10:35:00|83.37|80.97|83.54|81.14|83.54|81.14|83.37|80.97|0
1649414110000|2022-04-08 10:35:10|83.61|81.21|83.54|81.14|83.61|81.21|83.54|81.14|0
1649414140000|2022-04-08 10:35:40|83.47|81.07|83.54|81.14|83.54|81.14|83.47|81.07|0
1649414160000|2022-04-08 10:36:00|83.47|81.07|83.47|81.07|83.47|81.07|83.47|81.07|0
1649414180000|2022-04-08 10:36:20|83.44|81.04|83.47|81.07|83.47|81.07|83.44|81.04|0
1649414190000|2022-04-08 10:36:30|83.54|81.14|83.54|81.14|83.54|81.14|83.54|81.14|0
1649414200000|2022-04-08 10:36:40|83.47|81.07|83.4|81|83.47|81.07|83.4|81|0
1649414210000|2022-04-08 10:36:50|83.34|80.94|83.34|80.94|83.4|81|83.34|80.94|0
1649414230000|2022-04-08 10:37:10|83.3|80.9|83.3|80.9|83.34|80.94|83.27|80.87|0
1649414240000|2022-04-08 10:37:20|83.34|80.94|83.34|80.94|83.34|80.94|83.34|80.94|0
1649414250000|2022-04-08 10:37:30|83.27|80.87|83.27|80.87|83.34|80.94|83.27|80.87|0
1649414270000|2022-04-08 10:37:50|83.2|80.8|83.33|80.93|83.34|80.94|83.2|80.8|0
1649414280000|2022-04-08 10:38:00|83.27|80.87|83.27|80.87|83.27|80.87|83.2|80.8|0
1649414290000|2022-04-08 10:38:10|83.2|80.8|83.06|80.66|83.2|80.8|83.06|80.66|0
1649414310000|2022-04-08 10:38:30|83.1|80.7|83.06|80.66|83.1|80.7|83.06|80.66|0
1649414320000|2022-04-08 10:38:40|83.13|80.73|83.06|80.66|83.13|80.73|83.06|80.66|0
1649414340000|2022-04-08 10:39:00|82.99|80.59|82.99|80.59|82.99|80.59|82.99|80.59|0
1649414350000|2022-04-08 10:39:10|82.96|80.56|82.96|80.56|82.96|80.56|82.96|80.56|0
1649414360000|2022-04-08 10:39:20|82.86|80.46|82.89|80.49|82.93|80.53|82.86|80.46|0
1649414370000|2022-04-08 10:39:30|82.86|80.46|82.93|80.53|82.93|80.53|82.86|80.46|0
1649414390000|2022-04-08 10:39:50|82.89|80.49|82.93|80.53|82.93|80.53|82.89|80.49|0
1649414400000|2022-04-08 10:40:00|82.79|80.39|82.72|80.32|82.86|80.46|82.72|80.32|0
1649414410000|2022-04-08 10:40:10|82.79|80.39|82.86|80.46|82.86|80.46|82.79|80.39|0
1649414420000|2022-04-08 10:40:20|82.93|80.53|82.93|80.53|82.93|80.53|82.86|80.46|0
1649414430000|2022-04-08 10:40:30|82.86|80.46|82.86|80.46|82.86|80.46|82.86|80.46|0
1649414440000|2022-04-08 10:40:40|82.72|80.32|82.72|80.32|82.72|80.32|82.72|80.32|0
1649414450000|2022-04-08 10:40:50|82.66|80.26|82.65|80.25|82.66|80.26|82.65|80.25|0
1649414460000|2022-04-08 10:41:00|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1649414470000|2022-04-08 10:41:10|82.52|80.12|82.65|80.25|82.65|80.25|82.52|80.12|0
1649414480000|2022-04-08 10:41:20|82.72|80.32|82.65|80.25|82.72|80.32|82.65|80.25|0
1649414510000|2022-04-08 10:41:50|82.59|80.19|82.55|80.15|82.59|80.19|82.55|80.15|0
1649414520000|2022-04-08 10:42:00|82.59|80.19|82.45|80.05|82.59|80.19|82.45|80.05|0
1649414530000|2022-04-08 10:42:10|82.52|80.12|82.52|80.12|82.52|80.12|82.52|80.12|0
1649414540000|2022-04-08 10:42:20|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1649414550000|2022-04-08 10:42:30|82.52|80.12|82.52|80.12|82.52|80.12|82.52|80.12|0
1649414560000|2022-04-08 10:42:40|82.55|80.15|82.52|80.12|82.59|80.19|82.52|80.12|0
1649414570000|2022-04-08 10:42:50|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1649414580000|2022-04-08 10:43:00|82.52|80.12|82.32|79.92|82.52|80.12|82.32|79.92|0
1649414590000|2022-04-08 10:43:10|82.38|79.98|82.38|79.98|82.38|79.98|82.32|79.92|0
1649414600000|2022-04-08 10:43:20|82.32|79.92|82.32|79.92|82.32|79.92|82.32|79.92|0
1649414610000|2022-04-08 10:43:30|82.38|79.98|82.38|79.98|82.38|79.98|82.38|79.98|0
1649414620000|2022-04-08 10:43:40|82.45|80.05|82.38|79.98|82.45|80.05|82.38|79.98|0
1649414640000|2022-04-08 10:44:00|82.32|79.92|82.32|79.92|82.32|79.92|82.32|79.92|0
1649414650000|2022-04-08 10:44:10|82.38|79.98|82.38|79.98|82.38|79.98|82.38|79.98|0
1649414660000|2022-04-08 10:44:20|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1649414670000|2022-04-08 10:44:30|82.38|79.98|82.38|79.98|82.38|79.98|82.38|79.98|0
1649414680000|2022-04-08 10:44:40|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1649414690000|2022-04-08 10:44:50|82.28|79.88|82.38|79.98|82.38|79.98|82.25|79.85|0
1649414700000|2022-04-08 10:45:00|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1649414710000|2022-04-08 10:45:10|82.38|79.98|82.38|79.98|82.45|80.05|82.38|79.98|0
1649414720000|2022-04-08 10:45:20|82.31|79.91|82.38|79.98|82.38|79.98|82.31|79.91|0
1649414730000|2022-04-08 10:45:30|82.45|80.05|82.52|80.12|82.52|80.12|82.45|80.05|0
1649414740000|2022-04-08 10:45:40|82.58|80.18|82.58|80.18|82.58|80.18|82.52|80.12|0
1649414760000|2022-04-08 10:46:00|82.55|80.15|82.55|80.15|82.55|80.15|82.55|80.15|0
1649414770000|2022-04-08 10:46:10|82.52|80.12|82.52|80.12|82.52|80.12|82.52|80.12|0
1649414780000|2022-04-08 10:46:20|82.45|80.05|82.52|80.12|82.52|80.12|82.45|80.05|0
1649414790000|2022-04-08 10:46:30|82.55|80.15|82.52|80.12|82.55|80.15|82.48|80.08|0
1649414800000|2022-04-08 10:46:40|82.45|80.05|82.52|80.12|82.52|80.12|82.45|80.05|0
1649414810000|2022-04-08 10:46:50|82.48|80.08|82.52|80.12|82.52|80.12|82.48|80.08|0
1649414820000|2022-04-08 10:47:00|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1649414830000|2022-04-08 10:47:10|82.52|80.12|82.45|80.05|82.52|80.12|82.45|80.05|0
1649414840000|2022-04-08 10:47:20|82.38|79.98|82.38|79.98|82.38|79.98|82.38|79.98|0
1649414850000|2022-04-08 10:47:30|82.45|80.05|82.38|79.98|82.45|80.05|82.38|79.98|0
1649414860000|2022-04-08 10:47:40|82.45|80.05|82.51|80.11|82.51|80.11|82.45|80.05|0
1649414870000|2022-04-08 10:47:50|82.45|80.05|82.38|79.98|82.45|80.05|82.38|79.98|0
1649414880000|2022-04-08 10:48:00|82.41|80.01|82.41|80.01|82.41|80.01|82.41|80.01|0
1649414890000|2022-04-08 10:48:10|82.38|79.98|82.38|79.98|82.38|79.98|82.38|79.98|0
1649414900000|2022-04-08 10:48:20|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1649414910000|2022-04-08 10:48:30|82.24|79.84|82.24|79.84|82.24|79.84|82.18|79.78|0
1649414920000|2022-04-08 10:48:40|82.18|79.78|82.18|79.78|82.24|79.84|82.18|79.78|0
1649414930000|2022-04-08 10:48:50|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1649414940000|2022-04-08 10:49:00|82.08|79.68|82.11|79.71|82.11|79.71|82.08|79.68|0
1649414950000|2022-04-08 10:49:10|82.04|79.64|82.04|79.64|82.04|79.64|82.04|79.64|0
1649414960000|2022-04-08 10:49:20|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1649414970000|2022-04-08 10:49:30|82.04|79.64|82.04|79.64|82.11|79.71|82.04|79.64|0
1649414980000|2022-04-08 10:49:40|82.18|79.78|82.18|79.78|82.18|79.78|82.11|79.71|0
1649415000000|2022-04-08 10:50:00|82.11|79.71|82.11|79.71|82.11|79.71|82.04|79.64|0
1649415010000|2022-04-08 10:50:10|81.97|79.57|82.04|79.64|82.04|79.64|81.97|79.57|0
1649415020000|2022-04-08 10:50:20|81.97|79.57|81.97|79.57|81.97|79.57|81.97|79.57|0
1649415030000|2022-04-08 10:50:30|81.94|79.54|81.97|79.57|81.97|79.57|81.94|79.54|0
1649415060000|2022-04-08 10:51:00|81.91|79.51|81.84|79.44|81.91|79.51|81.84|79.44|0
1649415070000|2022-04-08 10:51:10|81.77|79.37|81.84|79.44|81.84|79.44|81.77|79.37|0
1649415080000|2022-04-08 10:51:20|81.91|79.51|81.91|79.51|81.91|79.51|81.91|79.51|0
1649415090000|2022-04-08 10:51:30|81.84|79.44|81.84|79.44|81.87|79.47|81.84|79.44|0
1649415100000|2022-04-08 10:51:40|81.91|79.51|81.91|79.51|81.91|79.51|81.87|79.47|0
1649415110000|2022-04-08 10:51:50|81.97|79.57|81.94|79.54|81.97|79.57|81.94|79.54|0
1649415120000|2022-04-08 10:52:00|81.91|79.51|81.97|79.57|81.97|79.57|81.91|79.51|0
1649415150000|2022-04-08 10:52:30|81.91|79.51|81.87|79.47|81.91|79.51|81.84|79.44|0
1649415160000|2022-04-08 10:52:40|81.91|79.51|81.84|79.44|81.91|79.51|81.84|79.44|0
1649415180000|2022-04-08 10:53:00|81.91|79.51|81.91|79.51|81.91|79.51|81.91|79.51|0
1649415190000|2022-04-08 10:53:10|81.97|79.57|81.91|79.51|81.97|79.57|81.91|79.51|0
1649415200000|2022-04-08 10:53:20|81.94|79.54|81.91|79.51|81.94|79.54|81.91|79.51|0
1649415210000|2022-04-08 10:53:30|81.9|79.5|81.9|79.5|81.9|79.5|81.9|79.5|0
1649415220000|2022-04-08 10:53:40|81.77|79.37|81.77|79.37|81.77|79.37|81.77|79.37|0
1649415230000|2022-04-08 10:53:50|81.7|79.3|81.7|79.3|81.7|79.3|81.7|79.3|0
1649415240000|2022-04-08 10:54:00|81.64|79.24|81.5|79.1|81.64|79.24|81.5|79.1|0
1649415250000|2022-04-08 10:54:10|81.44|79.04|81.5|79.1|81.5|79.1|81.44|79.04|0
1649415270000|2022-04-08 10:54:30|81.57|79.17|81.5|79.1|81.57|79.17|81.5|79.1|0
1649415290000|2022-04-08 10:54:50|81.47|79.07|81.4|79|81.47|79.07|81.4|79|0
1649415300000|2022-04-08 10:55:00|81.44|79.04|81.44|79.04|81.44|79.04|81.37|78.97|0
1649415330000|2022-04-08 10:55:30|81.4|79|81.44|79.04|81.44|79.04|81.4|79|0
1649415350000|2022-04-08 10:55:50|81.43|79.03|81.5|79.1|81.5|79.1|81.43|79.03|0
1649415390000|2022-04-08 10:56:30|81.47|79.07|81.5|79.1|81.5|79.1|81.47|79.07|0
1649415410000|2022-04-08 10:56:50|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1649415420000|2022-04-08 10:57:00|81.43|79.03|81.43|79.03|81.43|79.03|81.43|79.03|0
1649415430000|2022-04-08 10:57:10|81.5|79.1|81.5|79.1|81.5|79.1|81.5|79.1|0
1649415440000|2022-04-08 10:57:20|81.43|79.03|81.5|79.1|81.54|79.14|81.43|79.03|0
1649415450000|2022-04-08 10:57:30|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1649415460000|2022-04-08 10:57:40|81.5|79.1|81.3|78.9|81.5|79.1|81.3|78.9|0
1649415470000|2022-04-08 10:57:50|81.37|78.97|81.43|79.03|81.43|79.03|81.37|78.97|0
1649415480000|2022-04-08 10:58:00|81.47|79.07|81.43|79.03|81.47|79.07|81.43|79.03|0
1649415490000|2022-04-08 10:58:10|81.4|79|81.43|79.03|81.43|79.03|81.4|79|0
1649415510000|2022-04-08 10:58:30|81.5|79.1|81.43|79.03|81.5|79.1|81.43|79.03|0
1649415520000|2022-04-08 10:58:40|81.37|78.97|81.17|78.77|81.43|79.03|81.17|78.77|0
1649415530000|2022-04-08 10:58:50|81.13|78.73|81.03|78.63|81.13|78.73|80.97|78.57|0
1649415540000|2022-04-08 10:59:00|81.1|78.7|81.1|78.7|81.1|78.7|81.03|78.63|0
1649415550000|2022-04-08 10:59:10|81.03|78.63|81.03|78.63|81.1|78.7|81.03|78.63|0
1649415560000|2022-04-08 10:59:20|80.97|78.57|80.97|78.57|80.97|78.57|80.9|78.5|0
1649415570000|2022-04-08 10:59:30|80.9|78.5|81.03|78.63|81.03|78.63|80.9|78.5|0
1649415600000|2022-04-08 11:00:00|80.97|78.57|80.97|78.57|80.97|78.57|80.97|78.57|0
1649415610000|2022-04-08 11:00:10|81.03|78.63|81.03|78.63|81.03|78.63|81.03|78.63|0
1649415620000|2022-04-08 11:00:20|80.97|78.57|80.97|78.57|80.97|78.57|80.9|78.5|0
1649415630000|2022-04-08 11:00:30|81.03|78.63|81.03|78.63|81.03|78.63|81.03|78.63|0
1649415640000|2022-04-08 11:00:40|81|78.6|80.97|78.57|81.03|78.63|80.97|78.57|0
1649415650000|2022-04-08 11:00:50|81.03|78.63|81.1|78.7|81.1|78.7|81.03|78.63|0
1649415660000|2022-04-08 11:01:00|81.16|78.76|81.16|78.76|81.23|78.83|81.16|78.76|0
1649415670000|2022-04-08 11:01:10|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1649415680000|2022-04-08 11:01:20|81.16|78.76|81.2|78.8|81.2|78.8|81.16|78.76|0
1649415690000|2022-04-08 11:01:30|81.16|78.76|81.16|78.76|81.16|78.76|81.16|78.76|0
1649415700000|2022-04-08 11:01:40|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1649415710000|2022-04-08 11:01:50|81.3|78.9|81.33|78.93|81.33|78.93|81.3|78.9|0
1649415720000|2022-04-08 11:02:00|81.3|78.9|81.3|78.9|81.3|78.9|81.3|78.9|0
1649415730000|2022-04-08 11:02:10|81.36|78.96|81.43|79.03|81.43|79.03|81.3|78.9|0
1649415740000|2022-04-08 11:02:20|81.5|79.1|81.43|79.03|81.5|79.1|81.43|79.03|0
1649415750000|2022-04-08 11:02:30|81.4|79|81.43|79.03|81.43|79.03|81.4|79|0
1649415770000|2022-04-08 11:02:50|81.5|79.1|81.43|79.03|81.5|79.1|81.43|79.03|0
1649415780000|2022-04-08 11:03:00|81.36|78.96|81.36|78.96|81.36|78.96|81.36|78.96|0
1649415800000|2022-04-08 11:03:20|81.4|79|81.36|78.96|81.4|79|81.3|78.9|0
1649415810000|2022-04-08 11:03:30|81.3|78.9|81.3|78.9|81.3|78.9|81.3|78.9|0
1649415820000|2022-04-08 11:03:40|81.36|78.96|81.36|78.96|81.36|78.96|81.36|78.96|0
1649415830000|2022-04-08 11:03:50|81.33|78.93|81.3|78.9|81.36|78.96|81.3|78.9|0
1649415840000|2022-04-08 11:04:00|81.26|78.86|81.3|78.9|81.3|78.9|81.26|78.86|0
1649415850000|2022-04-08 11:04:10|81.36|78.96|81.33|78.93|81.36|78.96|81.3|78.9|0
1649415860000|2022-04-08 11:04:20|81.3|78.9|81.33|78.93|81.36|78.96|81.3|78.9|0
1649415870000|2022-04-08 11:04:30|81.36|78.96|81.29|78.89|81.36|78.96|81.26|78.86|0
1649415880000|2022-04-08 11:04:40|81.33|78.93|81.29|78.89|81.33|78.93|81.29|78.89|0
1649415890000|2022-04-08 11:04:50|81.33|78.93|81.36|78.96|81.36|78.96|81.29|78.89|0
1649415910000|2022-04-08 11:05:10|81.29|78.89|81.29|78.89|81.29|78.89|81.29|78.89|0
1649415920000|2022-04-08 11:05:20|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1649415940000|2022-04-08 11:05:40|81.16|78.76|81.16|78.76|81.2|78.8|81.16|78.76|0
1649415950000|2022-04-08 11:05:50|81.13|78.73|80.96|78.56|81.13|78.73|80.96|78.56|0
1649415960000|2022-04-08 11:06:00|80.89|78.49|80.96|78.56|80.96|78.56|80.89|78.49|0
1649415970000|2022-04-08 11:06:10|80.89|78.49|80.86|78.46|80.96|78.56|80.83|78.43|0
1649415980000|2022-04-08 11:06:20|80.83|78.43|80.89|78.49|80.89|78.49|80.83|78.43|0
1649415990000|2022-04-08 11:06:30|80.83|78.43|80.83|78.43|80.89|78.49|80.83|78.43|0
1649416000000|2022-04-08 11:06:40|80.76|78.36|80.76|78.36|80.83|78.43|80.76|78.36|0
1649416010000|2022-04-08 11:06:50|80.7|78.3|80.63|78.23|80.76|78.36|80.56|78.16|0
1649416020000|2022-04-08 11:07:00|80.76|78.36|80.76|78.36|80.76|78.36|80.69|78.29|0
1649416030000|2022-04-08 11:07:10|80.83|78.43|80.83|78.43|80.83|78.43|80.8|78.4|0
1649416040000|2022-04-08 11:07:20|80.8|78.4|80.76|78.36|80.8|78.4|80.69|78.29|0
1649416060000|2022-04-08 11:07:40|80.8|78.4|80.76|78.36|80.8|78.4|80.76|78.36|0
1649416070000|2022-04-08 11:07:50|80.73|78.33|80.73|78.33|80.73|78.33|80.73|78.33|0
1649416080000|2022-04-08 11:08:00|80.69|78.29|80.69|78.29|80.69|78.29|80.69|78.29|0
1649416090000|2022-04-08 11:08:10|80.63|78.23|80.66|78.26|80.69|78.29|80.63|78.23|0
1649416100000|2022-04-08 11:08:20|80.69|78.29|80.83|78.43|80.83|78.43|80.69|78.29|0
1649416110000|2022-04-08 11:08:30|80.73|78.33|80.69|78.29|80.73|78.33|80.69|78.29|0
1649416160000|2022-04-08 11:09:20|80.63|78.23|80.76|78.36|80.76|78.36|80.63|78.23|0
1649416180000|2022-04-08 11:09:40|80.83|78.43|80.76|78.36|80.83|78.43|80.76|78.36|0
1649416190000|2022-04-08 11:09:50|81.36|78.96|81.23|78.83|81.36|78.96|81.23|78.83|0
1649416200000|2022-04-08 11:10:00|81.3|78.9|81.23|78.83|81.3|78.9|81.23|78.83|0
1649416210000|2022-04-08 11:10:10|80.65|78.25|80.58|78.18|80.65|78.25|80.58|78.18|0
1649416220000|2022-04-08 11:10:20|80.65|78.25|80.58|78.18|80.65|78.25|80.58|78.18|0
1649416230000|2022-04-08 11:10:30|80.51|78.11|80.58|78.18|80.58|78.18|80.51|78.11|0
1649416250000|2022-04-08 11:10:50|80.65|78.25|80.65|78.25|80.65|78.25|80.65|78.25|0
1649416260000|2022-04-08 11:11:00|80.61|78.21|80.65|78.25|80.65|78.25|80.58|78.18|0
1649416270000|2022-04-08 11:11:10|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1649416280000|2022-04-08 11:11:20|80.65|78.25|80.71|78.31|80.71|78.31|80.65|78.25|0
1649416290000|2022-04-08 11:11:30|80.78|78.38|80.71|78.31|80.78|78.38|80.71|78.31|0
1649416300000|2022-04-08 11:11:40|80.65|78.25|80.65|78.25|80.65|78.25|80.65|78.25|0
1649416310000|2022-04-08 11:11:50|80.68|78.28|80.65|78.25|80.68|78.28|80.65|78.25|0
1649416320000|2022-04-08 11:12:00|80.58|78.18|80.58|78.18|80.61|78.21|80.58|78.18|0
1649416330000|2022-04-08 11:12:10|80.51|78.11|80.45|78.05|80.51|78.11|80.45|78.05|0
1649416340000|2022-04-08 11:12:20|80.51|78.11|80.51|78.11|80.51|78.11|80.45|78.05|0
1649416360000|2022-04-08 11:12:40|80.65|78.25|80.58|78.18|80.65|78.25|80.58|78.18|0
1649416370000|2022-04-08 11:12:50|80.65|78.25|80.58|78.18|80.65|78.25|80.58|78.18|0
1649416390000|2022-04-08 11:13:10|80.51|78.11|80.51|78.11|80.51|78.11|80.45|78.05|0
1649416410000|2022-04-08 11:13:30|80.58|78.18|80.58|78.18|80.58|78.18|80.58|78.18|0
1649416420000|2022-04-08 11:13:40|80.51|78.11|80.51|78.11|80.51|78.11|80.51|78.11|0
1649416430000|2022-04-08 11:13:50|80.58|78.18|80.58|78.18|80.64|78.24|80.58|78.18|0
1649416440000|2022-04-08 11:14:00|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1649416450000|2022-04-08 11:14:10|80.71|78.31|80.74|78.34|80.74|78.34|80.71|78.31|0
1649416460000|2022-04-08 11:14:20|80.78|78.38|80.91|78.51|80.91|78.51|80.78|78.38|0
1649416470000|2022-04-08 11:14:30|80.84|78.44|80.78|78.38|80.91|78.51|80.78|78.38|0
1649416490000|2022-04-08 11:14:50|80.71|78.31|80.71|78.31|80.71|78.31|80.71|78.31|0
1649416500000|2022-04-08 11:15:00|80.78|78.38|80.78|78.38|80.84|78.44|80.78|78.38|0
1649416510000|2022-04-08 11:15:10|80.84|78.44|80.78|78.38|80.84|78.44|80.78|78.38|0
1649416520000|2022-04-08 11:15:20|80.71|78.31|80.84|78.44|80.84|78.44|80.71|78.31|0
1649416530000|2022-04-08 11:15:30|80.78|78.38|80.71|78.31|80.78|78.38|80.71|78.31|0
1649416540000|2022-04-08 11:15:40|80.78|78.38|80.81|78.41|80.84|78.44|80.78|78.38|0
1649416550000|2022-04-08 11:15:50|80.78|78.38|80.78|78.38|80.78|78.38|80.78|78.38|0
1649416560000|2022-04-08 11:16:00|80.81|78.41|80.71|78.31|80.81|78.41|80.71|78.31|0
1649416580000|2022-04-08 11:16:20|80.81|78.41|80.78|78.38|80.81|78.41|80.78|78.38|0
1649416590000|2022-04-08 11:16:30|80.77|78.37|80.77|78.37|80.77|78.37|80.74|78.34|0
1649416610000|2022-04-08 11:16:50|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1649416620000|2022-04-08 11:17:00|80.77|78.37|80.77|78.37|80.77|78.37|80.77|78.37|0
1649416630000|2022-04-08 11:17:10|80.84|78.44|80.71|78.31|80.84|78.44|80.71|78.31|0
1649416660000|2022-04-08 11:17:40|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1649416670000|2022-04-08 11:17:50|80.58|78.18|80.58|78.18|80.58|78.18|80.58|78.18|0
1649416680000|2022-04-08 11:18:00|80.68|78.28|80.71|78.31|80.71|78.31|80.68|78.28|0
1649416690000|2022-04-08 11:18:10|80.77|78.37|80.77|78.37|80.77|78.37|80.77|78.37|0
1649416700000|2022-04-08 11:18:20|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1649416710000|2022-04-08 11:18:30|80.71|78.31|80.77|78.37|80.77|78.37|80.71|78.31|0
1649416720000|2022-04-08 11:18:40|80.71|78.31|80.74|78.34|80.77|78.37|80.71|78.31|0
1649416730000|2022-04-08 11:18:50|80.71|78.31|80.71|78.31|80.71|78.31|80.64|78.24|0
1649416740000|2022-04-08 11:19:00|80.77|78.37|80.84|78.44|80.84|78.44|80.77|78.37|0
1649416750000|2022-04-08 11:19:10|80.91|78.51|80.91|78.51|80.91|78.51|80.91|78.51|0
1649416760000|2022-04-08 11:19:20|80.97|78.57|80.97|78.57|81.04|78.64|80.97|78.57|0
1649416770000|2022-04-08 11:19:30|80.94|78.54|80.77|78.37|80.94|78.54|80.77|78.37|0
1649416780000|2022-04-08 11:19:40|80.84|78.44|80.84|78.44|80.91|78.51|80.84|78.44|0
1649416790000|2022-04-08 11:19:50|80.94|78.54|80.94|78.54|80.94|78.54|80.91|78.51|0
1649416800000|2022-04-08 11:20:00|80.91|78.51|80.9|78.5|80.91|78.51|80.9|78.5|0
1649416810000|2022-04-08 11:20:10|80.84|78.44|80.57|78.17|80.84|78.44|80.57|78.17|0
1649416820000|2022-04-08 11:20:20|80.64|78.24|80.71|78.31|80.71|78.31|80.64|78.24|0
1649416830000|2022-04-08 11:20:30|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1649416840000|2022-04-08 11:20:40|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1649416850000|2022-04-08 11:20:50|80.51|78.11|80.44|78.04|80.51|78.11|80.44|78.04|0
1649416860000|2022-04-08 11:21:00|80.37|77.97|80.44|78.04|80.44|78.04|80.37|77.97|0
1649416870000|2022-04-08 11:21:10|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1649416890000|2022-04-08 11:21:30|80.54|78.14|80.57|78.17|80.57|78.17|80.54|78.14|0
1649416900000|2022-04-08 11:21:40|80.64|78.24|80.77|78.37|80.77|78.37|80.64|78.24|0
1649416910000|2022-04-08 11:21:50|80.7|78.3|80.64|78.24|80.77|78.37|80.64|78.24|0
1649416930000|2022-04-08 11:22:10|80.7|78.3|80.7|78.3|80.7|78.3|80.7|78.3|0
1649416940000|2022-04-08 11:22:20|80.64|78.24|80.7|78.3|80.7|78.3|80.64|78.24|0
1649416950000|2022-04-08 11:22:30|80.67|78.27|80.7|78.3|80.7|78.3|80.67|78.27|0
1649416960000|2022-04-08 11:22:40|80.74|78.34|80.7|78.3|80.74|78.34|80.7|78.3|0
1649416970000|2022-04-08 11:22:50|80.74|78.34|80.77|78.37|80.77|78.37|80.74|78.34|0
1649416980000|2022-04-08 11:23:00|80.74|78.34|80.77|78.37|80.77|78.37|80.7|78.3|0
1649416990000|2022-04-08 11:23:10|80.84|78.44|80.97|78.57|80.97|78.57|80.84|78.44|0
1649417000000|2022-04-08 11:23:20|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1649417020000|2022-04-08 11:23:40|80.87|78.47|80.9|78.5|80.9|78.5|80.87|78.47|0
1649417030000|2022-04-08 11:23:50|80.87|78.47|80.9|78.5|80.9|78.5|80.84|78.44|0
1649417040000|2022-04-08 11:24:00|80.97|78.57|80.94|78.54|80.97|78.57|80.9|78.5|0
1649417050000|2022-04-08 11:24:10|80.97|78.57|80.9|78.5|80.97|78.57|80.9|78.5|0
1649417060000|2022-04-08 11:24:20|80.94|78.54|80.97|78.57|80.97|78.57|80.94|78.54|0
1649417070000|2022-04-08 11:24:30|81.03|78.63|80.9|78.5|81.03|78.63|80.9|78.5|0
1649417080000|2022-04-08 11:24:40|80.97|78.57|80.9|78.5|80.97|78.57|80.9|78.5|0
1649417100000|2022-04-08 11:25:00|80.83|78.43|80.77|78.37|80.83|78.43|80.77|78.37|0
1649417110000|2022-04-08 11:25:10|80.83|78.43|80.83|78.43|80.83|78.43|80.83|78.43|0
1649417130000|2022-04-08 11:25:30|80.77|78.37|80.77|78.37|80.77|78.37|80.77|78.37|0
1649417140000|2022-04-08 11:25:40|80.83|78.43|80.83|78.43|80.83|78.43|80.83|78.43|0
1649417170000|2022-04-08 11:26:10|80.77|78.37|80.7|78.3|80.77|78.37|80.7|78.3|0
1649417180000|2022-04-08 11:26:20|80.74|78.34|80.63|78.23|80.74|78.34|80.63|78.23|0
1649417190000|2022-04-08 11:26:30|80.67|78.27|80.63|78.23|80.7|78.3|80.63|78.23|0
1649417210000|2022-04-08 11:26:50|80.7|78.3|80.83|78.43|80.83|78.43|80.7|78.3|0
1649417230000|2022-04-08 11:27:10|80.8|78.4|80.77|78.37|80.8|78.4|80.77|78.37|0
1649417240000|2022-04-08 11:27:20|80.7|78.3|80.7|78.3|80.7|78.3|80.7|78.3|0
1649417250000|2022-04-08 11:27:30|80.67|78.27|80.7|78.3|80.7|78.3|80.67|78.27|0
1649417260000|2022-04-08 11:27:40|80.67|78.27|80.67|78.27|80.7|78.3|80.67|78.27|0
1649417270000|2022-04-08 11:27:50|80.63|78.23|80.63|78.23|80.63|78.23|80.63|78.23|0
1649417290000|2022-04-08 11:28:10|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1649417300000|2022-04-08 11:28:20|80.6|78.2|80.63|78.23|80.63|78.23|80.6|78.2|0
1649417310000|2022-04-08 11:28:30|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1649417320000|2022-04-08 11:28:40|80.63|78.23|80.6|78.2|80.63|78.23|80.6|78.2|0
1649417330000|2022-04-08 11:28:50|80.67|78.27|80.67|78.27|80.7|78.3|80.63|78.23|0
1649417340000|2022-04-08 11:29:00|80.63|78.23|80.67|78.27|80.7|78.3|80.63|78.23|0
1649417350000|2022-04-08 11:29:10|80.7|78.3|80.63|78.23|80.7|78.3|80.63|78.23|0
1649417360000|2022-04-08 11:29:20|80.7|78.3|80.7|78.3|80.7|78.3|80.7|78.3|0
1649417370000|2022-04-08 11:29:30|80.73|78.33|80.73|78.33|80.73|78.33|80.73|78.33|0
1649417380000|2022-04-08 11:29:40|80.76|78.36|80.63|78.23|80.76|78.36|80.63|78.23|0
1649417390000|2022-04-08 11:29:50|80.7|78.3|80.57|78.17|80.7|78.3|80.57|78.17|0
1649417400000|2022-04-08 11:30:00|80.53|78.13|80.57|78.17|80.57|78.17|80.53|78.13|0
1649417410000|2022-04-08 11:30:10|80.63|78.23|80.63|78.23|80.63|78.23|80.63|78.23|0
1649417420000|2022-04-08 11:30:20|80.7|78.3|80.7|78.3|80.7|78.3|80.7|78.3|0
1649417430000|2022-04-08 11:30:30|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1649417450000|2022-04-08 11:30:50|80.7|78.3|80.67|78.27|80.7|78.3|80.63|78.23|0
1649417460000|2022-04-08 11:31:00|80.7|78.3|80.67|78.27|80.76|78.36|80.67|78.27|0
1649417470000|2022-04-08 11:31:10|80.7|78.3|81.16|78.76|81.16|78.76|80.63|78.23|0
1649417490000|2022-04-08 11:31:30|81.1|78.7|81.1|78.7|81.1|78.7|81.1|78.7|0
1649417500000|2022-04-08 11:31:40|81.06|78.66|81.03|78.63|81.1|78.7|81.03|78.63|0
1649417520000|2022-04-08 11:32:00|81.1|78.7|80.83|78.43|81.1|78.7|80.83|78.43|0
1649417530000|2022-04-08 11:32:10|80.76|78.36|80.7|78.3|80.76|78.36|80.7|78.3|0
1649417550000|2022-04-08 11:32:30|80.76|78.36|80.7|78.3|80.76|78.36|80.7|78.3|0
1649417560000|2022-04-08 11:32:40|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1649417570000|2022-04-08 11:32:50|80.83|78.43|80.76|78.36|80.83|78.43|80.76|78.36|0
1649417580000|2022-04-08 11:33:00|80.83|78.43|80.76|78.36|80.83|78.43|80.7|78.3|0
1649417590000|2022-04-08 11:33:10|80.7|78.3|80.7|78.3|80.7|78.3|80.7|78.3|0
1649417600000|2022-04-08 11:33:20|80.63|78.23|80.76|78.36|80.76|78.36|80.63|78.23|0
1649417610000|2022-04-08 11:33:30|80.8|78.4|80.76|78.36|80.83|78.43|80.76|78.36|0
1649417630000|2022-04-08 11:33:50|80.7|78.3|80.73|78.33|80.73|78.33|80.7|78.3|0
1649417640000|2022-04-08 11:34:00|80.7|78.3|80.7|78.3|80.7|78.3|80.7|78.3|0
1649417650000|2022-04-08 11:34:10|80.76|78.36|80.7|78.3|80.76|78.36|80.7|78.3|0
1649417670000|2022-04-08 11:34:30|80.76|78.36|80.83|78.43|80.83|78.43|80.76|78.36|0
1649417680000|2022-04-08 11:34:40|80.76|78.36|80.83|78.43|80.83|78.43|80.76|78.36|0
1649417690000|2022-04-08 11:34:50|80.76|78.36|80.69|78.29|80.8|78.4|80.69|78.29|0
1649417700000|2022-04-08 11:35:00|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1649417710000|2022-04-08 11:35:10|80.73|78.33|80.76|78.36|80.76|78.36|80.73|78.33|0
1649417730000|2022-04-08 11:35:30|80.8|78.4|80.76|78.36|80.8|78.4|80.76|78.36|0
1649417740000|2022-04-08 11:35:40|80.69|78.29|80.69|78.29|80.76|78.36|80.69|78.29|0
1649417750000|2022-04-08 11:35:50|80.63|78.23|80.63|78.23|80.63|78.23|80.63|78.23|0
1649417780000|2022-04-08 11:36:20|80.69|78.29|80.69|78.29|80.69|78.29|80.69|78.29|0
1649417800000|2022-04-08 11:36:40|80.63|78.23|80.63|78.23|80.63|78.23|80.63|78.23|0
1649417810000|2022-04-08 11:36:50|80.56|78.16|80.56|78.16|80.56|78.16|80.49|78.09|0
1649417830000|2022-04-08 11:37:10|80.49|78.09|80.49|78.09|80.49|78.09|80.49|78.09|0
1649417840000|2022-04-08 11:37:20|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1649417850000|2022-04-08 11:37:30|80.36|77.96|80.43|78.03|80.43|78.03|80.36|77.96|0
1649417860000|2022-04-08 11:37:40|80.49|78.09|80.56|78.16|80.56|78.16|80.49|78.09|0
1649417870000|2022-04-08 11:37:50|80.59|78.19|80.56|78.16|80.59|78.19|80.56|78.16|0
1649417880000|2022-04-08 11:38:00|80.49|78.09|80.36|77.96|80.49|78.09|80.36|77.96|0
1649417890000|2022-04-08 11:38:10|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1649417900000|2022-04-08 11:38:20|80.36|77.96|80.3|77.9|80.36|77.96|80.3|77.9|0
1649417910000|2022-04-08 11:38:30|80.23|77.83|80.1|77.7|80.23|77.83|80.1|77.7|0
1649417920000|2022-04-08 11:38:40|80.03|77.63|80.13|77.73|80.16|77.76|80.03|77.63|0
1649417930000|2022-04-08 11:38:50|80.23|77.83|80.2|77.8|80.23|77.83|80.16|77.76|0
1649417940000|2022-04-08 11:39:00|80.16|77.76|80.13|77.73|80.16|77.76|80.1|77.7|0
1649417950000|2022-04-08 11:39:10|80.16|77.76|80.1|77.7|80.16|77.76|80.1|77.7|0
1649417960000|2022-04-08 11:39:20|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1649417970000|2022-04-08 11:39:30|80.23|77.83|80.16|77.76|80.23|77.83|80.16|77.76|0
1649417980000|2022-04-08 11:39:40|80.13|77.73|80.16|77.76|80.16|77.76|80.13|77.73|0
1649417990000|2022-04-08 11:39:50|80.1|77.7|80.03|77.63|80.1|77.7|80.03|77.63|0
1649418010000|2022-04-08 11:40:10|79.96|77.56|80.03|77.63|80.03|77.63|79.96|77.56|0
1649418020000|2022-04-08 11:40:20|80.13|77.73|80.16|77.76|80.16|77.76|80.13|77.73|0
1649418040000|2022-04-08 11:40:40|80.13|77.73|80.1|77.7|80.13|77.73|80.1|77.7|0
1649418050000|2022-04-08 11:40:50|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1649418060000|2022-04-08 11:41:00|80.1|77.7|80.03|77.63|80.1|77.7|80.03|77.63|0
1649418070000|2022-04-08 11:41:10|80.1|77.7|80.1|77.7|80.1|77.7|80.1|77.7|0
1649418080000|2022-04-08 11:41:20|80.03|77.63|80.03|77.63|80.09|77.69|80.03|77.63|0
1649418090000|2022-04-08 11:41:30|80|77.6|80|77.6|80|77.6|80|77.6|0
1649418100000|2022-04-08 11:41:40|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1649418110000|2022-04-08 11:41:50|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1649418120000|2022-04-08 11:42:00|79.9|77.5|79.77|77.37|79.9|77.5|79.77|77.37|0
1649418130000|2022-04-08 11:42:10|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1649418140000|2022-04-08 11:42:20|79.7|77.3|79.77|77.37|79.77|77.37|79.7|77.3|0
1649418150000|2022-04-08 11:42:30|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1649418160000|2022-04-08 11:42:40|79.8|77.4|79.83|77.43|79.83|77.43|79.8|77.4|0
1649418170000|2022-04-08 11:42:50|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1649418180000|2022-04-08 11:43:00|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1649418190000|2022-04-08 11:43:10|79.9|77.5|79.83|77.43|79.9|77.5|79.83|77.43|0
1649418220000|2022-04-08 11:43:40|79.9|77.5|80.09|77.69|80.09|77.69|79.9|77.5|0
1649418230000|2022-04-08 11:43:50|80.16|77.76|80.09|77.69|80.16|77.76|80.09|77.69|0
1649418240000|2022-04-08 11:44:00|80.16|77.76|80.09|77.69|80.16|77.76|80.09|77.69|0
1649418250000|2022-04-08 11:44:10|80.16|77.76|80.09|77.69|80.16|77.76|80.09|77.69|0
1649418260000|2022-04-08 11:44:20|80.13|77.73|80.16|77.76|80.16|77.76|80.09|77.69|0
1649418270000|2022-04-08 11:44:30|80.09|77.69|80.03|77.63|80.13|77.73|80.03|77.63|0
1649418280000|2022-04-08 11:44:40|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1649418290000|2022-04-08 11:44:50|80.03|77.63|80.06|77.66|80.06|77.66|80.03|77.63|0
1649418300000|2022-04-08 11:45:00|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1649418310000|2022-04-08 11:45:10|80.09|77.69|80.03|77.63|80.09|77.69|80.03|77.63|0
1649418320000|2022-04-08 11:45:20|80.06|77.66|80.06|77.66|80.06|77.66|80.03|77.63|0
1649418330000|2022-04-08 11:45:30|80.03|77.63|80.09|77.69|80.09|77.69|80.03|77.63|0
1649418340000|2022-04-08 11:45:40|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1649418350000|2022-04-08 11:45:50|79.99|77.59|80.03|77.63|80.03|77.63|79.99|77.59|0
1649418360000|2022-04-08 11:46:00|79.99|77.59|80.03|77.63|80.03|77.63|79.99|77.59|0
1649418370000|2022-04-08 11:46:10|80.09|77.69|80.03|77.63|80.09|77.69|80.03|77.63|0
1649418380000|2022-04-08 11:46:20|80.09|77.69|80.09|77.69|80.09|77.69|80.09|77.69|0
1649418400000|2022-04-08 11:46:40|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1649418410000|2022-04-08 11:46:50|80.02|77.62|80.02|77.62|80.09|77.69|80.02|77.62|0
1649418430000|2022-04-08 11:47:10|80.09|77.69|80.09|77.69|80.09|77.69|80.09|77.69|0
1649418440000|2022-04-08 11:47:20|80.02|77.62|80.09|77.69|80.09|77.69|80.02|77.62|0
1649418460000|2022-04-08 11:47:40|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1649418510000|2022-04-08 11:48:30|80.02|77.62|80.02|77.62|80.02|77.62|80.02|77.62|0
1649418520000|2022-04-08 11:48:40|79.96|77.56|80.16|77.76|80.16|77.76|79.96|77.56|0
1649418530000|2022-04-08 11:48:50|80.09|77.69|80.09|77.69|80.09|77.69|80.09|77.69|0
1649418550000|2022-04-08 11:49:10|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1649418580000|2022-04-08 11:49:40|80.22|77.82|80.15|77.75|80.22|77.82|80.15|77.75|0
1649418590000|2022-04-08 11:49:50|80.22|77.82|80.22|77.82|80.22|77.82|80.22|77.82|0
1649418610000|2022-04-08 11:50:10|80.29|77.89|80.22|77.82|80.29|77.89|80.22|77.82|0
1649418680000|2022-04-08 11:51:20|80.19|77.79|80.22|77.82|80.22|77.82|80.19|77.79|0
1649418690000|2022-04-08 11:51:30|80.15|77.75|80.22|77.82|80.22|77.82|80.15|77.75|0
1649418700000|2022-04-08 11:51:40|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1649418710000|2022-04-08 11:51:50|80.22|77.82|80.22|77.82|80.22|77.82|80.22|77.82|0
1649418750000|2022-04-08 11:52:30|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1649418770000|2022-04-08 11:52:50|80.22|77.82|80.22|77.82|80.22|77.82|80.22|77.82|0
1649418780000|2022-04-08 11:53:00|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1649418800000|2022-04-08 11:53:20|80.42|78.02|80.48|78.08|80.48|78.08|80.42|78.02|0
1649418810000|2022-04-08 11:53:30|80.45|78.05|80.48|78.08|80.48|78.08|80.42|78.02|0
1649418830000|2022-04-08 11:53:50|80.52|78.12|80.61|78.21|80.61|78.21|80.48|78.08|0
1649418840000|2022-04-08 11:54:00|80.55|78.15|80.48|78.08|80.55|78.15|80.48|78.08|0
1649418850000|2022-04-08 11:54:10|80.42|78.02|80.48|78.08|80.48|78.08|80.42|78.02|0
1649418860000|2022-04-08 11:54:20|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1649418870000|2022-04-08 11:54:30|80.45|78.05|80.41|78.01|80.45|78.05|80.41|78.01|0
1649418880000|2022-04-08 11:54:40|80.38|77.98|80.35|77.95|80.38|77.98|80.35|77.95|0
1649418900000|2022-04-08 11:55:00|80.28|77.88|80.41|78.01|80.41|78.01|80.28|77.88|0
1649418910000|2022-04-08 11:55:10|80.38|77.98|80.45|78.05|80.45|78.05|80.38|77.98|0
1649418920000|2022-04-08 11:55:20|80.41|78.01|80.48|78.08|80.48|78.08|80.41|78.01|0
1649418940000|2022-04-08 11:55:40|80.51|78.11|80.48|78.08|80.51|78.11|80.48|78.08|0
1649418960000|2022-04-08 11:56:00|80.41|78.01|80.48|78.08|80.48|78.08|80.41|78.01|0
1649418980000|2022-04-08 11:56:20|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1649418990000|2022-04-08 11:56:30|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1649419000000|2022-04-08 11:56:40|80.68|78.28|80.81|78.41|80.81|78.41|80.68|78.28|0
1649419010000|2022-04-08 11:56:50|80.68|78.28|80.81|78.41|80.88|78.48|80.68|78.28|0
1649419020000|2022-04-08 11:57:00|80.88|78.48|81.01|78.61|81.01|78.61|80.88|78.48|0
1649419030000|2022-04-08 11:57:10|80.94|78.54|80.88|78.48|80.94|78.54|80.88|78.48|0
1649419040000|2022-04-08 11:57:20|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1649419050000|2022-04-08 11:57:30|80.74|78.34|80.68|78.28|80.74|78.34|80.68|78.28|0
1649419070000|2022-04-08 11:57:50|80.74|78.34|80.68|78.28|80.74|78.34|80.68|78.28|0
1649419080000|2022-04-08 11:58:00|80.74|78.34|80.78|78.38|80.78|78.38|80.74|78.34|0
1649419090000|2022-04-08 11:58:10|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1649419100000|2022-04-08 11:58:20|80.78|78.38|80.78|78.38|80.78|78.38|80.78|78.38|0
1649419110000|2022-04-08 11:58:30|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1649419140000|2022-04-08 11:59:00|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1649419150000|2022-04-08 11:59:10|80.81|78.41|80.81|78.41|80.84|78.44|80.81|78.41|0
1649419160000|2022-04-08 11:59:20|80.74|78.34|80.71|78.31|80.74|78.34|80.68|78.28|0
1649419170000|2022-04-08 11:59:30|80.68|78.28|80.74|78.34|80.74|78.34|80.68|78.28|0
1649419180000|2022-04-08 11:59:40|80.68|78.28|80.74|78.34|80.74|78.34|80.68|78.28|0
1649419190000|2022-04-08 11:59:50|80.68|78.28|80.68|78.28|80.68|78.28|80.68|78.28|0
1649419200000|2022-04-08 12:00:00|80.61|78.21|80.61|78.21|80.61|78.21|80.54|78.14|0
1649419210000|2022-04-08 12:00:10|80.68|78.28|80.68|78.28|80.68|78.28|80.64|78.24|0
1649419220000|2022-04-08 12:00:20|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1649419240000|2022-04-08 12:00:40|80.64|78.24|80.61|78.21|80.64|78.24|80.61|78.21|0
1649419250000|2022-04-08 12:00:50|80.58|78.18|80.41|78.01|80.58|78.18|80.41|78.01|0
1649419260000|2022-04-08 12:01:00|80.48|78.08|80.48|78.08|80.48|78.08|80.41|78.01|0
1649419270000|2022-04-08 12:01:10|80.44|78.04|80.48|78.08|80.48|78.08|80.44|78.04|0
1649419280000|2022-04-08 12:01:20|80.41|78.01|80.48|78.08|80.48|78.08|80.41|78.01|0
1649419290000|2022-04-08 12:01:30|80.51|78.11|80.54|78.14|80.54|78.14|80.51|78.11|0
1649419300000|2022-04-08 12:01:40|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1649419310000|2022-04-08 12:01:50|80.54|78.14|80.54|78.14|80.54|78.14|80.48|78.08|0
1649419320000|2022-04-08 12:02:00|80.48|78.08|80.54|78.14|80.54|78.14|80.48|78.08|0
1649419330000|2022-04-08 12:02:10|80.61|78.21|80.81|78.41|80.81|78.41|80.61|78.21|0
1649419350000|2022-04-08 12:02:30|80.84|78.44|80.67|78.27|80.84|78.44|80.67|78.27|0
1649419360000|2022-04-08 12:02:40|80.71|78.31|80.74|78.34|80.74|78.34|80.71|78.31|0
1649419370000|2022-04-08 12:02:50|80.77|78.37|80.81|78.41|80.81|78.41|80.77|78.37|0
1649419380000|2022-04-08 12:03:00|80.77|78.37|80.87|78.47|80.87|78.47|80.77|78.37|0
1649419390000|2022-04-08 12:03:10|80.91|78.51|81.01|78.61|81.01|78.61|80.91|78.51|0
1649419400000|2022-04-08 12:03:20|80.94|78.54|81.07|78.67|81.07|78.67|80.94|78.54|0
1649419410000|2022-04-08 12:03:30|81.11|78.71|81.07|78.67|81.11|78.71|81.07|78.67|0
1649419420000|2022-04-08 12:03:40|81|78.6|81.07|78.67|81.07|78.67|81|78.6|0
1649419430000|2022-04-08 12:03:50|81.04|78.64|81.07|78.67|81.07|78.67|81.04|78.64|0
1649419440000|2022-04-08 12:04:00|81.11|78.71|81.07|78.67|81.11|78.71|81.07|78.67|0
1649419450000|2022-04-08 12:04:10|81.14|78.74|81.14|78.74|81.14|78.74|81.14|78.74|0
1649419460000|2022-04-08 12:04:20|81.34|78.94|81.47|79.07|81.54|79.14|81.34|78.94|0
1649419470000|2022-04-08 12:04:30|81.4|79|81.34|78.94|81.4|79|81.34|78.94|0
1649419480000|2022-04-08 12:04:40|81.4|79|81.47|79.07|81.47|79.07|81.4|79|0
1649419490000|2022-04-08 12:04:50|81.4|79|81.44|79.04|81.47|79.07|81.4|79|0
1649419500000|2022-04-08 12:05:00|81.47|79.07|81.47|79.07|81.47|79.07|81.4|79|0
1649419510000|2022-04-08 12:05:10|81.4|79|81.2|78.8|81.4|79|81.2|78.8|0
1649419520000|2022-04-08 12:05:20|81.27|78.87|81.27|78.87|81.27|78.87|81.27|78.87|0
1649419530000|2022-04-08 12:05:30|81.3|78.9|81.27|78.87|81.34|78.94|81.27|78.87|0
1649419540000|2022-04-08 12:05:40|81.34|78.94|81.47|79.07|81.47|79.07|81.34|78.94|0
1649419550000|2022-04-08 12:05:50|81.54|79.14|81.4|79|81.54|79.14|81.4|79|0
1649419560000|2022-04-08 12:06:00|81.47|79.07|81.34|78.94|81.47|79.07|81.34|78.94|0
1649419570000|2022-04-08 12:06:10|81.27|78.87|81.27|78.87|81.27|78.87|81.27|78.87|0
1649419580000|2022-04-08 12:06:20|81.34|78.94|81.27|78.87|81.34|78.94|81.27|78.87|0
1649419590000|2022-04-08 12:06:30|81.34|78.94|81.34|78.94|81.34|78.94|81.34|78.94|0
1649419600000|2022-04-08 12:06:40|81.4|79|81.34|78.94|81.4|79|81.34|78.94|0
1649419610000|2022-04-08 12:06:50|81.4|79|81.4|79|81.47|79.07|81.4|79|0
1649419620000|2022-04-08 12:07:00|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1649419630000|2022-04-08 12:07:10|81.4|79|81.4|79|81.4|79|81.4|79|0
1649419640000|2022-04-08 12:07:20|81.47|79.07|81.4|79|81.47|79.07|81.4|79|0
1649419650000|2022-04-08 12:07:30|81.47|79.07|81.54|79.14|81.54|79.14|81.47|79.07|0
1649419660000|2022-04-08 12:07:40|81.47|79.07|81.4|79|81.47|79.07|81.4|79|0
1649419670000|2022-04-08 12:07:50|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1649419680000|2022-04-08 12:08:00|81.44|79.04|81.44|79.04|81.44|79.04|81.44|79.04|0
1649419690000|2022-04-08 12:08:10|81.4|79|81.4|79|81.4|79|81.4|79|0
1649419700000|2022-04-08 12:08:20|81.44|79.04|81.47|79.07|81.47|79.07|81.4|79|0
1649419740000|2022-04-08 12:09:00|81.6|79.2|81.6|79.2|81.6|79.2|81.53|79.13|0
1649419750000|2022-04-08 12:09:10|81.53|79.13|81.53|79.13|81.53|79.13|81.47|79.07|0
1649419760000|2022-04-08 12:09:20|81.6|79.2|81.47|79.07|81.6|79.2|81.47|79.07|0
1649419770000|2022-04-08 12:09:30|81.53|79.13|81.47|79.07|81.53|79.13|81.47|79.07|0
1649419780000|2022-04-08 12:09:40|81.43|79.03|81.5|79.1|81.53|79.13|81.43|79.03|0
1649419790000|2022-04-08 12:09:50|81.47|79.07|81.4|79|81.47|79.07|81.4|79|0
1649419800000|2022-04-08 12:10:00|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1649419840000|2022-04-08 12:10:40|81.53|79.13|81.6|79.2|81.6|79.2|81.53|79.13|0
1649419850000|2022-04-08 12:10:50|81.57|79.17|81.53|79.13|81.57|79.17|81.53|79.13|0
1649419860000|2022-04-08 12:11:00|81.47|79.07|81.6|79.2|81.6|79.2|81.47|79.07|0
1649419870000|2022-04-08 12:11:10|81.57|79.17|81.53|79.13|81.6|79.2|81.53|79.13|0
1649419890000|2022-04-08 12:11:30|81.6|79.2|81.53|79.13|81.6|79.2|81.53|79.13|0
1649419920000|2022-04-08 12:12:00|81.6|79.2|81.67|79.27|81.67|79.27|81.6|79.2|0
1649419930000|2022-04-08 12:12:10|81.63|79.23|81.63|79.23|81.63|79.23|81.63|79.23|0
1649419940000|2022-04-08 12:12:20|81.67|79.27|81.67|79.27|81.67|79.27|81.67|79.27|0
1649419950000|2022-04-08 12:12:30|81.6|79.2|81.6|79.2|81.6|79.2|81.6|79.2|0
1649419960000|2022-04-08 12:12:40|81.53|79.13|81.53|79.13|81.53|79.13|81.53|79.13|0
1649419980000|2022-04-08 12:13:00|81.5|79.1|81.66|79.26|81.66|79.26|81.5|79.1|0
1649419990000|2022-04-08 12:13:10|81.73|79.33|81.73|79.33|81.73|79.33|81.73|79.33|0
1649420000000|2022-04-08 12:13:20|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1649420020000|2022-04-08 12:13:40|81.6|79.2|81.53|79.13|81.6|79.2|81.53|79.13|0
1649420030000|2022-04-08 12:13:50|81.6|79.2|81.6|79.2|81.6|79.2|81.6|79.2|0
1649420060000|2022-04-08 12:14:20|81.66|79.26|81.66|79.26|81.66|79.26|81.6|79.2|0
1649420070000|2022-04-08 12:14:30|81.8|79.4|81.73|79.33|81.8|79.4|81.73|79.33|0
1649420080000|2022-04-08 12:14:40|81.77|79.37|81.66|79.26|81.77|79.37|81.66|79.26|0
1649420100000|2022-04-08 12:15:00|81.63|79.23|81.6|79.2|81.63|79.23|81.6|79.2|0
1649420110000|2022-04-08 12:15:10|81.66|79.26|81.6|79.2|81.66|79.26|81.6|79.2|0
1649420120000|2022-04-08 12:15:20|81.53|79.13|81.4|79|81.53|79.13|81.4|79|0
1649420130000|2022-04-08 12:15:30|81.46|79.06|81.6|79.2|81.6|79.2|81.46|79.06|0
1649420140000|2022-04-08 12:15:40|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1649420150000|2022-04-08 12:15:50|81.73|79.33|81.66|79.26|81.73|79.33|81.66|79.26|0
1649420160000|2022-04-08 12:16:00|81.7|79.3|81.73|79.33|81.73|79.33|81.7|79.3|0
1649420170000|2022-04-08 12:16:10|81.7|79.3|81.8|79.4|81.8|79.4|81.7|79.3|0
1649420180000|2022-04-08 12:16:20|81.86|79.46|81.8|79.4|81.86|79.46|81.8|79.4|0
1649420190000|2022-04-08 12:16:30|81.73|79.33|81.73|79.33|81.73|79.33|81.73|79.33|0
1649420230000|2022-04-08 12:17:10|81.66|79.26|81.66|79.26|81.73|79.33|81.66|79.26|0
1649420260000|2022-04-08 12:17:40|81.73|79.33|81.73|79.33|81.73|79.33|81.73|79.33|0
1649420270000|2022-04-08 12:17:50|81.8|79.4|81.76|79.36|81.8|79.4|81.76|79.36|0
1649420280000|2022-04-08 12:18:00|81.8|79.4|81.73|79.33|81.8|79.4|81.73|79.33|0
1649420290000|2022-04-08 12:18:10|81.76|79.36|81.73|79.33|81.76|79.36|81.73|79.33|0
1649420300000|2022-04-08 12:18:20|81.79|79.39|81.86|79.46|81.86|79.46|81.79|79.39|0
1649420310000|2022-04-08 12:18:30|81.79|79.39|81.86|79.46|81.86|79.46|81.79|79.39|0
1649420320000|2022-04-08 12:18:40|81.79|79.39|81.79|79.39|81.79|79.39|81.79|79.39|0
1649420330000|2022-04-08 12:18:50|81.86|79.46|81.86|79.46|81.86|79.46|81.86|79.46|0
1649420340000|2022-04-08 12:19:00|81.79|79.39|81.73|79.33|81.79|79.39|81.73|79.33|0
1649420350000|2022-04-08 12:19:10|81.76|79.36|81.79|79.39|81.86|79.46|81.76|79.36|0
1649420360000|2022-04-08 12:19:20|81.86|79.46|81.86|79.46|81.86|79.46|81.86|79.46|0
1649420370000|2022-04-08 12:19:30|81.93|79.53|81.93|79.53|81.93|79.53|81.9|79.5|0
1649420390000|2022-04-08 12:19:50|81.99|79.59|81.86|79.46|81.99|79.59|81.86|79.46|0
1649420400000|2022-04-08 12:20:00|81.83|79.43|81.79|79.39|81.86|79.46|81.79|79.39|0
1649420410000|2022-04-08 12:20:10|81.66|79.26|81.79|79.39|81.79|79.39|81.66|79.26|0
1649420420000|2022-04-08 12:20:20|81.73|79.33|81.73|79.33|81.73|79.33|81.66|79.26|0
1649420430000|2022-04-08 12:20:30|81.66|79.26|81.73|79.33|81.73|79.33|81.66|79.26|0
1649420440000|2022-04-08 12:20:40|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1649420450000|2022-04-08 12:20:50|81.59|79.19|81.59|79.19|81.59|79.19|81.59|79.19|0
1649420460000|2022-04-08 12:21:00|81.66|79.26|81.66|79.26|81.66|79.26|81.59|79.19|0
1649420480000|2022-04-08 12:21:20|81.59|79.19|81.69|79.29|81.69|79.29|81.59|79.19|0
1649420490000|2022-04-08 12:21:30|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1649420500000|2022-04-08 12:21:40|81.59|79.19|81.59|79.19|81.59|79.19|81.59|79.19|0
1649420510000|2022-04-08 12:21:50|81.56|79.16|81.59|79.19|81.59|79.19|81.56|79.16|0
1649420520000|2022-04-08 12:22:00|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1649420530000|2022-04-08 12:22:10|81.72|79.32|81.72|79.32|81.72|79.32|81.72|79.32|0
1649420540000|2022-04-08 12:22:20|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1649420550000|2022-04-08 12:22:30|81.72|79.32|81.66|79.26|81.72|79.32|81.66|79.26|0
1649420560000|2022-04-08 12:22:40|81.69|79.29|81.72|79.32|81.72|79.32|81.69|79.29|0
1649420570000|2022-04-08 12:22:50|81.66|79.26|81.72|79.32|81.72|79.32|81.66|79.26|0
1649420580000|2022-04-08 12:23:00|81.66|79.26|81.72|79.32|81.72|79.32|81.66|79.26|0
1649420600000|2022-04-08 12:23:20|81.79|79.39|81.72|79.32|81.79|79.39|81.72|79.32|0
1649420610000|2022-04-08 12:23:30|81.66|79.26|81.72|79.32|81.72|79.32|81.66|79.26|0
1649420620000|2022-04-08 12:23:40|81.69|79.29|81.72|79.32|81.79|79.39|81.69|79.29|0
1649420630000|2022-04-08 12:23:50|81.69|79.29|81.72|79.32|81.72|79.32|81.69|79.29|0
1649420640000|2022-04-08 12:24:00|81.69|79.29|81.46|79.06|81.69|79.29|81.46|79.06|0
1649420650000|2022-04-08 12:24:10|81.49|79.09|81.46|79.06|81.49|79.09|81.46|79.06|0
1649420660000|2022-04-08 12:24:20|81.39|78.99|81.32|78.92|81.39|78.99|81.32|78.92|0
1649420670000|2022-04-08 12:24:30|81.39|78.99|81.32|78.92|81.39|78.99|81.32|78.92|0
1649420680000|2022-04-08 12:24:40|81.39|78.99|81.39|78.99|81.39|78.99|81.39|78.99|0
1649420690000|2022-04-08 12:24:50|81.42|79.02|81.39|78.99|81.42|79.02|81.39|78.99|0
1649420700000|2022-04-08 12:25:00|81.46|79.06|81.46|79.06|81.46|79.06|81.46|79.06|0
1649420710000|2022-04-08 12:25:10|81.45|79.05|81.45|79.05|81.45|79.05|81.45|79.05|0
1649420720000|2022-04-08 12:25:20|81.52|79.12|81.45|79.05|81.52|79.12|81.45|79.05|0
1649420750000|2022-04-08 12:25:50|81.32|78.92|81.39|78.99|81.39|78.99|81.32|78.92|0
1649420760000|2022-04-08 12:26:00|81.45|79.05|81.45|79.05|81.45|79.05|81.45|79.05|0
1649420770000|2022-04-08 12:26:10|81.52|79.12|81.52|79.12|81.52|79.12|81.49|79.09|0
1649420780000|2022-04-08 12:26:20|81.45|79.05|81.39|78.99|81.45|79.05|81.39|78.99|0
1649420820000|2022-04-08 12:27:00|81.35|78.95|81.35|78.95|81.35|78.95|81.35|78.95|0
1649420830000|2022-04-08 12:27:10|81.39|78.99|81.35|78.95|81.39|78.99|81.35|78.95|0
1649420840000|2022-04-08 12:27:20|81.32|78.92|81.25|78.85|81.32|78.92|81.19|78.79|0
1649420850000|2022-04-08 12:27:30|81.19|78.79|81.19|78.79|81.19|78.79|81.19|78.79|0
1649420860000|2022-04-08 12:27:40|81.25|78.85|81.19|78.79|81.25|78.85|81.19|78.79|0
1649420870000|2022-04-08 12:27:50|81.15|78.75|81.19|78.79|81.19|78.79|81.15|78.75|0
1649420890000|2022-04-08 12:28:10|81.25|78.85|81.25|78.85|81.25|78.85|81.25|78.85|0
1649420900000|2022-04-08 12:28:20|81.19|78.79|81.19|78.79|81.19|78.79|81.19|78.79|0
1649420910000|2022-04-08 12:28:30|81.29|78.89|81.32|78.92|81.32|78.92|81.29|78.89|0
1649420920000|2022-04-08 12:28:40|81.25|78.85|81.32|78.92|81.32|78.92|81.25|78.85|0
1649420930000|2022-04-08 12:28:50|81.25|78.85|81.25|78.85|81.25|78.85|81.25|78.85|0
1649420940000|2022-04-08 12:29:00|81.29|78.89|81.32|78.92|81.32|78.92|81.29|78.89|0
1649420950000|2022-04-08 12:29:10|81.39|78.99|81.45|79.05|81.45|79.05|81.39|78.99|0
1649420960000|2022-04-08 12:29:20|81.39|78.99|81.45|79.05|81.45|79.05|81.39|78.99|0
1649420970000|2022-04-08 12:29:30|81.39|78.99|81.59|79.19|81.59|79.19|81.39|78.99|0
1649420980000|2022-04-08 12:29:40|81.65|79.25|81.52|79.12|81.65|79.25|81.52|79.12|0
1649421000000|2022-04-08 12:30:00|81.45|79.05|81.45|79.05|81.52|79.12|81.45|79.05|0
1649421010000|2022-04-08 12:30:10|81.38|78.98|81.45|79.05|81.45|79.05|81.38|78.98|0
1649421030000|2022-04-08 12:30:30|81.38|78.98|81.32|78.92|81.38|78.98|81.32|78.92|0
1649421040000|2022-04-08 12:30:40|81.38|78.98|81.38|78.98|81.38|78.98|81.38|78.98|0
1649421050000|2022-04-08 12:30:50|81.45|79.05|81.32|78.92|81.45|79.05|81.32|78.92|0
1649421080000|2022-04-08 12:31:20|81.38|78.98|81.45|79.05|81.45|79.05|81.38|78.98|0
1649421090000|2022-04-08 12:31:30|81.42|79.02|81.45|79.05|81.45|79.05|81.42|79.02|0
1649421100000|2022-04-08 12:31:40|81.52|79.12|81.45|79.05|81.52|79.12|81.45|79.05|0
1649421110000|2022-04-08 12:31:50|81.52|79.12|81.69|79.29|81.72|79.32|81.52|79.12|0
1649421120000|2022-04-08 12:32:00|81.78|79.38|81.99|79.59|81.99|79.59|81.78|79.38|0
1649421130000|2022-04-08 12:32:10|82.12|79.72|81.95|79.55|82.12|79.72|81.95|79.55|0
1649421140000|2022-04-08 12:32:20|81.85|79.45|81.99|79.59|82.05|79.65|81.85|79.45|0
1649421150000|2022-04-08 12:32:30|81.92|79.52|81.92|79.52|81.92|79.52|81.85|79.45|0
1649421160000|2022-04-08 12:32:40|81.99|79.59|81.99|79.59|81.99|79.59|81.92|79.52|0
1649421170000|2022-04-08 12:32:50|81.92|79.52|81.92|79.52|81.92|79.52|81.92|79.52|0
1649421180000|2022-04-08 12:33:00|81.89|79.49|81.89|79.49|81.89|79.49|81.89|79.49|0
1649421190000|2022-04-08 12:33:10|81.92|79.52|81.92|79.52|81.92|79.52|81.85|79.45|0
1649421210000|2022-04-08 12:33:30|82.12|79.72|82.19|79.79|82.19|79.79|82.12|79.72|0
1649421220000|2022-04-08 12:33:40|82.09|79.69|82.12|79.72|82.12|79.72|82.09|79.69|0
1649421230000|2022-04-08 12:33:50|82.05|79.65|81.98|79.58|82.05|79.65|81.98|79.58|0
1649421240000|2022-04-08 12:34:00|82.05|79.65|82.19|79.79|82.19|79.79|82.05|79.65|0
1649421250000|2022-04-08 12:34:10|82.05|79.65|82.05|79.65|82.05|79.65|82.05|79.65|0
1649421260000|2022-04-08 12:34:20|82.12|79.72|82.32|79.92|82.32|79.92|82.12|79.72|0
1649421270000|2022-04-08 12:34:30|82.39|79.99|82.32|79.92|82.39|79.99|82.32|79.92|0
1649421280000|2022-04-08 12:34:40|82.36|79.96|82.39|79.99|82.39|79.99|82.32|79.92|0
1649421290000|2022-04-08 12:34:50|82.32|79.92|82.25|79.85|82.32|79.92|82.25|79.85|0
1649421300000|2022-04-08 12:35:00|82.32|79.92|82.39|79.99|82.39|79.99|82.32|79.92|0
1649421310000|2022-04-08 12:35:10|82.32|79.92|82.39|79.99|82.39|79.99|82.32|79.92|0
1649421320000|2022-04-08 12:35:20|82.45|80.05|82.39|79.99|82.52|80.12|82.39|79.99|0
1649421330000|2022-04-08 12:35:30|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1649421340000|2022-04-08 12:35:40|82.32|79.92|82.25|79.85|82.32|79.92|82.25|79.85|0
1649421350000|2022-04-08 12:35:50|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649421360000|2022-04-08 12:36:00|82.25|79.85|82.18|79.78|82.25|79.85|82.18|79.78|0
1649421370000|2022-04-08 12:36:10|82.15|79.75|81.98|79.58|82.15|79.75|81.98|79.58|0
1649421380000|2022-04-08 12:36:20|82.12|79.72|82.18|79.78|82.18|79.78|82.12|79.72|0
1649421390000|2022-04-08 12:36:30|82.12|79.72|82.39|79.99|82.39|79.99|82.12|79.72|0
1649421400000|2022-04-08 12:36:40|82.45|80.05|82.32|79.92|82.45|80.05|82.32|79.92|0
1649421410000|2022-04-08 12:36:50|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649421420000|2022-04-08 12:37:00|82.25|79.85|82.18|79.78|82.25|79.85|82.05|79.65|0
1649421430000|2022-04-08 12:37:10|82.12|79.72|82.12|79.72|82.12|79.72|82.05|79.65|0
1649421440000|2022-04-08 12:37:20|82.05|79.65|82.12|79.72|82.12|79.72|82.05|79.65|0
1649421450000|2022-04-08 12:37:30|82.18|79.78|82.12|79.72|82.18|79.78|82.12|79.72|0
1649421460000|2022-04-08 12:37:40|82.18|79.78|82.32|79.92|82.32|79.92|82.18|79.78|0
1649421470000|2022-04-08 12:37:50|82.25|79.85|82.22|79.82|82.25|79.85|82.18|79.78|0
1649421480000|2022-04-08 12:38:00|82.18|79.78|82.18|79.78|82.25|79.85|82.18|79.78|0
1649421490000|2022-04-08 12:38:10|82.25|79.85|82.18|79.78|82.25|79.85|82.18|79.78|0
1649421510000|2022-04-08 12:38:30|82.12|79.72|82.08|79.68|82.15|79.75|82.08|79.68|0
1649421520000|2022-04-08 12:38:40|82.12|79.72|82.25|79.85|82.25|79.85|82.11|79.71|0
1649421530000|2022-04-08 12:38:50|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1649421540000|2022-04-08 12:39:00|82.11|79.71|82.18|79.78|82.18|79.78|82.11|79.71|0
1649421550000|2022-04-08 12:39:10|82.25|79.85|82.15|79.75|82.25|79.85|82.11|79.71|0
1649421560000|2022-04-08 12:39:20|82.25|79.85|82.18|79.78|82.32|79.92|82.18|79.78|0
1649421570000|2022-04-08 12:39:30|82.25|79.85|82.32|79.92|82.38|79.98|82.25|79.85|0
1649421580000|2022-04-08 12:39:40|82.38|79.98|82.45|80.05|82.45|80.05|82.38|79.98|0
1649421590000|2022-04-08 12:39:50|82.52|80.12|82.59|80.19|82.59|80.19|82.52|80.12|0
1649421600000|2022-04-08 12:40:00|82.72|80.32|82.79|80.39|82.79|80.39|82.72|80.32|0
1649421610000|2022-04-08 12:40:10|82.72|80.32|82.72|80.32|82.79|80.39|82.72|80.32|0
1649421620000|2022-04-08 12:40:20|82.79|80.39|82.86|80.46|82.86|80.46|82.72|80.32|0
1649421630000|2022-04-08 12:40:30|82.92|80.52|82.86|80.46|82.99|80.59|82.86|80.46|0
1649421640000|2022-04-08 12:40:40|82.92|80.52|82.86|80.46|82.92|80.52|82.86|80.46|0
1649421650000|2022-04-08 12:40:50|82.92|80.52|82.99|80.59|82.99|80.59|82.92|80.52|0
1649421660000|2022-04-08 12:41:00|82.92|80.52|83.13|80.73|83.19|80.79|82.92|80.52|0
1649421670000|2022-04-08 12:41:10|83.19|80.79|83.26|80.86|83.26|80.86|83.19|80.79|0
1649421680000|2022-04-08 12:41:20|83.19|80.79|83.26|80.86|83.4|81|83.19|80.79|0
1649421690000|2022-04-08 12:41:30|83.19|80.79|83.26|80.86|83.26|80.86|83.19|80.79|0
1649421700000|2022-04-08 12:41:40|83.3|80.9|83.19|80.79|83.33|80.93|83.19|80.79|0
1649421710000|2022-04-08 12:41:50|83.26|80.86|83.13|80.73|83.26|80.86|83.13|80.73|0
1649421720000|2022-04-08 12:42:00|83.16|80.76|82.99|80.59|83.16|80.76|82.99|80.59|0
1649421730000|2022-04-08 12:42:10|83.06|80.66|82.99|80.59|83.06|80.66|82.99|80.59|0
1649421740000|2022-04-08 12:42:20|83.06|80.66|83.13|80.73|83.13|80.73|82.99|80.59|0
1649421750000|2022-04-08 12:42:30|83.19|80.79|83.19|80.79|83.19|80.79|83.19|80.79|0
1649421760000|2022-04-08 12:42:40|83.26|80.86|83.13|80.73|83.26|80.86|83.13|80.73|0
1649421770000|2022-04-08 12:42:50|83.19|80.79|83.19|80.79|83.19|80.79|83.19|80.79|0
1649421780000|2022-04-08 12:43:00|83.13|80.73|83.16|80.76|83.16|80.76|83.13|80.73|0
1649421790000|2022-04-08 12:43:10|83.13|80.73|83.06|80.66|83.19|80.79|83.06|80.66|0
1649421810000|2022-04-08 12:43:30|82.92|80.52|82.99|80.59|82.99|80.59|82.92|80.52|0
1649421830000|2022-04-08 12:43:50|82.92|80.52|83.06|80.66|83.06|80.66|82.92|80.52|0
1649421840000|2022-04-08 12:44:00|83.12|80.72|83.19|80.79|83.19|80.79|83.12|80.72|0
1649421850000|2022-04-08 12:44:10|83.26|80.86|83.4|81|83.4|81|83.26|80.86|0
1649421860000|2022-04-08 12:44:20|83.46|81.06|83.53|81.13|83.53|81.13|83.46|81.06|0
1649421870000|2022-04-08 12:44:30|83.6|81.2|83.53|81.13|83.67|81.27|83.53|81.13|0
1649421880000|2022-04-08 12:44:40|83.46|81.06|83.4|81|83.46|81.06|83.4|81|0
1649421890000|2022-04-08 12:44:50|83.26|80.86|83.33|80.93|83.33|80.93|83.26|80.86|0
1649421900000|2022-04-08 12:45:00|83.4|81|83.4|81|83.4|81|83.4|81|0
1649421910000|2022-04-08 12:45:10|83.26|80.86|83.33|80.93|83.33|80.93|83.26|80.86|0
1649421920000|2022-04-08 12:45:20|83.4|81|83.33|80.93|83.4|81|83.33|80.93|0
1649421930000|2022-04-08 12:45:30|83.4|81|83.4|81|83.46|81.06|83.4|81|0
1649421940000|2022-04-08 12:45:40|83.46|81.06|83.4|81|83.46|81.06|83.4|81|0
1649421960000|2022-04-08 12:46:00|83.33|80.93|83.36|80.96|83.4|81|83.33|80.93|0
1649421970000|2022-04-08 12:46:10|83.33|80.93|83.39|80.99|83.39|80.99|83.33|80.93|0
1649421990000|2022-04-08 12:46:30|83.46|81.06|83.46|81.06|83.46|81.06|83.46|81.06|0
1649422000000|2022-04-08 12:46:40|83.53|81.13|83.67|81.27|83.67|81.27|83.53|81.13|0
1649422020000|2022-04-08 12:47:00|83.74|81.34|83.87|81.47|83.87|81.47|83.74|81.34|0
1649422030000|2022-04-08 12:47:10|83.8|81.4|83.8|81.4|83.94|81.54|83.8|81.4|0
1649422040000|2022-04-08 12:47:20|83.94|81.54|83.94|81.54|83.94|81.54|83.87|81.47|0
1649422050000|2022-04-08 12:47:30|83.91|81.51|84.01|81.61|84.01|81.61|83.91|81.51|0
1649422060000|2022-04-08 12:47:40|83.94|81.54|84.01|81.61|84.08|81.68|83.94|81.54|0
1649422070000|2022-04-08 12:47:50|84.08|81.68|84.01|81.61|84.08|81.68|83.94|81.54|0
1649422080000|2022-04-08 12:48:00|84.15|81.75|84.21|81.81|84.21|81.81|84.15|81.75|0
1649422090000|2022-04-08 12:48:10|84.01|81.61|84.14|81.74|84.14|81.74|84.01|81.61|0
1649422100000|2022-04-08 12:48:20|84.28|81.88|84.42|82.02|84.42|82.02|84.28|81.88|0
1649422110000|2022-04-08 12:48:30|84.21|81.81|84.14|81.74|84.21|81.81|84.14|81.74|0
1649422120000|2022-04-08 12:48:40|84.08|81.68|84.21|81.81|84.21|81.81|84.08|81.68|0
1649422130000|2022-04-08 12:48:50|84.14|81.74|84.08|81.68|84.14|81.74|84.08|81.68|0
1649422140000|2022-04-08 12:49:00|83.94|81.54|83.94|81.54|84.01|81.61|83.94|81.54|0
1649422150000|2022-04-08 12:49:10|84.08|81.68|84.08|81.68|84.08|81.68|84.08|81.68|0
1649422160000|2022-04-08 12:49:20|84.01|81.61|83.94|81.54|84.01|81.61|83.94|81.54|0
1649422180000|2022-04-08 12:49:40|83.91|81.51|83.94|81.54|83.94|81.54|83.91|81.51|0
1649422190000|2022-04-08 12:49:50|83.91|81.51|83.94|81.54|83.94|81.54|83.91|81.51|0
1649422200000|2022-04-08 12:50:00|84.21|81.81|84.21|81.81|84.21|81.81|84.21|81.81|0
1649422220000|2022-04-08 12:50:20|84.28|81.88|84.28|81.88|84.28|81.88|84.28|81.88|0
1649422230000|2022-04-08 12:50:30|84.21|81.81|84.21|81.81|84.28|81.88|84.21|81.81|0
1649422240000|2022-04-08 12:50:40|84.07|81.67|84.07|81.67|84.14|81.74|84.07|81.67|0
1649422250000|2022-04-08 12:50:50|84.01|81.61|84.01|81.61|84.01|81.61|84.01|81.61|0
1649422260000|2022-04-08 12:51:00|84.07|81.67|84.01|81.61|84.07|81.67|84.01|81.61|0
1649422280000|2022-04-08 12:51:20|84.04|81.64|84.07|81.67|84.07|81.67|84.04|81.64|0
1649422290000|2022-04-08 12:51:30|84.01|81.61|84.07|81.67|84.07|81.67|84.01|81.61|0
1649422300000|2022-04-08 12:51:40|84.01|81.61|84.01|81.61|84.01|81.61|84.01|81.61|0
1649422310000|2022-04-08 12:51:50|84.04|81.64|84.07|81.67|84.07|81.67|84.04|81.64|0
1649422320000|2022-04-08 12:52:00|84.01|81.61|84|81.6|84.01|81.61|84|81.6|0
1649422330000|2022-04-08 12:52:10|83.94|81.54|83.94|81.54|83.94|81.54|83.94|81.54|0
1649422340000|2022-04-08 12:52:20|84|81.6|84|81.6|84|81.6|84|81.6|0
1649422350000|2022-04-08 12:52:30|83.94|81.54|83.94|81.54|83.94|81.54|83.94|81.54|0
1649422360000|2022-04-08 12:52:40|84|81.6|84|81.6|84|81.6|84|81.6|0
1649422380000|2022-04-08 12:53:00|83.94|81.54|84|81.6|84|81.6|83.94|81.54|0
1649422390000|2022-04-08 12:53:10|83.94|81.54|84|81.6|84|81.6|83.94|81.54|0
1649422400000|2022-04-08 12:53:20|83.94|81.54|83.97|81.57|84|81.6|83.94|81.54|0
1649422410000|2022-04-08 12:53:30|84|81.6|84.07|81.67|84.07|81.67|84|81.6|0
1649422420000|2022-04-08 12:53:40|84.14|81.74|84.42|82.02|84.42|82.02|84.14|81.74|0
1649422430000|2022-04-08 12:53:50|84.55|82.15|84.55|82.15|84.62|82.22|84.55|82.15|0
1649422440000|2022-04-08 12:54:00|84.48|82.08|84.48|82.08|84.48|82.08|84.42|82.02|0
1649422450000|2022-04-08 12:54:10|84.42|82.02|84.35|81.95|84.42|82.02|84.35|81.95|0
1649422460000|2022-04-08 12:54:20|84.28|81.88|84.28|81.88|84.35|81.95|84.28|81.88|0
1649422470000|2022-04-08 12:54:30|84.35|81.95|84.28|81.88|84.35|81.95|84.28|81.88|0
1649422490000|2022-04-08 12:54:50|84.35|81.95|84.35|81.95|84.35|81.95|84.35|81.95|0
1649422500000|2022-04-08 12:55:00|84.21|81.81|84.21|81.81|84.21|81.81|84.21|81.81|0
1649422510000|2022-04-08 12:55:10|84.28|81.88|84.21|81.81|84.28|81.88|84.21|81.81|0
1649422530000|2022-04-08 12:55:30|84.18|81.78|84.21|81.81|84.21|81.81|84.14|81.74|0
1649422540000|2022-04-08 12:55:40|84.14|81.74|84.14|81.74|84.14|81.74|84.14|81.74|0
1649422550000|2022-04-08 12:55:50|84.21|81.81|84.14|81.74|84.21|81.81|84.14|81.74|0
1649422560000|2022-04-08 12:56:00|84.21|81.81|84.21|81.81|84.21|81.81|84.21|81.81|0
1649422580000|2022-04-08 12:56:20|84.28|81.88|84.28|81.88|84.28|81.88|84.28|81.88|0
1649422610000|2022-04-08 12:56:50|84.34|81.94|84.14|81.74|84.34|81.94|84.14|81.74|0
1649422630000|2022-04-08 12:57:10|84.07|81.67|84.07|81.67|84.07|81.67|84.07|81.67|0
1649422640000|2022-04-08 12:57:20|84|81.6|84|81.6|84|81.6|84|81.6|0
1649422660000|2022-04-08 12:57:40|83.93|81.53|83.93|81.53|83.93|81.53|83.93|81.53|0
1649422670000|2022-04-08 12:57:50|84|81.6|84|81.6|84|81.6|84|81.6|0
1649422680000|2022-04-08 12:58:00|83.93|81.53|84|81.6|84|81.6|83.93|81.53|0
1649422690000|2022-04-08 12:58:10|84.07|81.67|84.07|81.67|84.07|81.67|84|81.6|0
1649422700000|2022-04-08 12:58:20|84.14|81.74|84.14|81.74|84.14|81.74|84.14|81.74|0
1649422710000|2022-04-08 12:58:30|84.21|81.81|84.07|81.67|84.21|81.81|84.07|81.67|0
1649422720000|2022-04-08 12:58:40|84.14|81.74|84.21|81.81|84.21|81.81|84.14|81.74|0
1649422730000|2022-04-08 12:58:50|84.27|81.87|84.14|81.74|84.27|81.87|84.14|81.74|0
1649422740000|2022-04-08 12:59:00|84.21|81.81|84.27|81.87|84.27|81.87|84.14|81.74|0
1649422750000|2022-04-08 12:59:10|84.34|81.94|84.27|81.87|84.34|81.94|84.27|81.87|0
1649422760000|2022-04-08 12:59:20|84.21|81.81|84.2|81.8|84.21|81.81|84.2|81.8|0
1649422770000|2022-04-08 12:59:30|84.14|81.74|84.14|81.74|84.14|81.74|84.14|81.74|0
1649422780000|2022-04-08 12:59:40|84.07|81.67|84.07|81.67|84.07|81.67|84.07|81.67|0
1649422790000|2022-04-08 12:59:50|84.14|81.74|84.14|81.74|84.14|81.74|84.07|81.67|0
1649422800000|2022-04-08 13:00:00|84.27|81.87|84.34|81.94|84.34|81.94|84.27|81.87|0
1649422830000|2022-04-08 13:00:30|84.31|81.91|84.34|81.94|84.34|81.94|84.27|81.87|0
1649422850000|2022-04-08 13:00:50|84.41|82.01|84.48|82.08|84.48|82.08|84.41|82.01|0
1649422860000|2022-04-08 13:01:00|84.69|82.29|84.75|82.35|84.75|82.35|84.69|82.29|0
1649422870000|2022-04-08 13:01:10|84.82|82.42|84.82|82.42|84.82|82.42|84.82|82.42|0
1649422880000|2022-04-08 13:01:20|84.75|82.35|84.75|82.35|84.82|82.42|84.75|82.35|0
1649422890000|2022-04-08 13:01:30|84.62|82.22|84.48|82.08|84.62|82.22|84.48|82.08|0
1649422900000|2022-04-08 13:01:40|84.41|82.01|84.48|82.08|84.48|82.08|84.41|82.01|0
1649422910000|2022-04-08 13:01:50|84.62|82.22|84.68|82.28|84.68|82.28|84.62|82.22|0
1649422920000|2022-04-08 13:02:00|84.75|82.35|84.89|82.49|84.89|82.49|84.75|82.35|0
1649422930000|2022-04-08 13:02:10|84.96|82.56|84.75|82.35|84.96|82.56|84.75|82.35|0
1649422940000|2022-04-08 13:02:20|85.17|82.77|85.24|82.84|85.24|82.84|85.17|82.77|0
1649422950000|2022-04-08 13:02:30|85.17|82.77|85.65|83.25|85.65|83.25|85.17|82.77|0
1649422960000|2022-04-08 13:02:40|85.72|83.32|85.72|83.32|85.72|83.32|85.58|83.18|0
1649422970000|2022-04-08 13:02:50|85.58|83.18|83.06|80.66|85.58|83.18|83|80.6|0
1649422980000|2022-04-08 13:03:00|85.04|82.64|85.04|82.64|85.11|82.71|85.04|82.64|0
1649422990000|2022-04-08 13:03:10|84.97|82.57|85.04|82.64|85.04|82.64|84.97|82.57|0
1649423000000|2022-04-08 13:03:20|85.11|82.71|85.04|82.64|85.18|82.78|85.04|82.64|0
1649423010000|2022-04-08 13:03:30|84.97|82.57|84.97|82.57|84.97|82.57|84.97|82.57|0
1649423020000|2022-04-08 13:03:40|84.9|82.5|84.97|82.57|84.97|82.57|84.9|82.5|0
1649423030000|2022-04-08 13:03:50|85.04|82.64|85.04|82.64|85.04|82.64|85.04|82.64|0
1649423040000|2022-04-08 13:04:00|84.97|82.57|85.04|82.64|85.11|82.71|84.97|82.57|0
1649423050000|2022-04-08 13:04:10|85.11|82.71|85.18|82.78|85.18|82.78|85.11|82.71|0
1649423060000|2022-04-08 13:04:20|85.11|82.71|85.11|82.71|85.18|82.78|85.11|82.71|0
1649423070000|2022-04-08 13:04:30|85.04|82.64|84.97|82.57|85.04|82.64|84.97|82.57|0
1649423080000|2022-04-08 13:04:40|84.9|82.5|85|82.6|85|82.6|84.9|82.5|0
1649423090000|2022-04-08 13:04:50|85.04|82.64|85.11|82.71|85.18|82.78|85.04|82.64|0
1649423100000|2022-04-08 13:05:00|85.04|82.64|85.25|82.85|85.25|82.85|85.04|82.64|0
1649423110000|2022-04-08 13:05:10|85.18|82.78|85.11|82.71|85.18|82.78|85.11|82.71|0
1649423120000|2022-04-08 13:05:20|85.18|82.78|85.25|82.85|85.25|82.85|85.18|82.78|0
1649423130000|2022-04-08 13:05:30|85.18|82.78|85.18|82.78|85.18|82.78|85.14|82.74|0
1649423140000|2022-04-08 13:05:40|85.11|82.71|85.11|82.71|85.11|82.71|85.04|82.64|0
1649423150000|2022-04-08 13:05:50|85.04|82.64|85.11|82.71|85.11|82.71|85.04|82.64|0
1649423160000|2022-04-08 13:06:00|85.04|82.64|85.04|82.64|85.11|82.71|85.04|82.64|0
1649423170000|2022-04-08 13:06:10|84.97|82.57|84.97|82.57|84.97|82.57|84.97|82.57|0
1649423180000|2022-04-08 13:06:20|84.9|82.5|84.97|82.57|84.97|82.57|84.9|82.5|0
1649423200000|2022-04-08 13:06:40|84.93|82.53|84.97|82.57|84.97|82.57|84.93|82.53|0
1649423210000|2022-04-08 13:06:50|85.04|82.64|85.04|82.64|85.04|82.64|85.04|82.64|0
1649423220000|2022-04-08 13:07:00|85.11|82.71|85.11|82.71|85.11|82.71|85.11|82.71|0
1649423230000|2022-04-08 13:07:10|85.17|82.77|85.24|82.84|85.24|82.84|85.17|82.77|0
1649423240000|2022-04-08 13:07:20|85.28|82.88|85.31|82.91|85.31|82.91|85.28|82.88|0
1649423250000|2022-04-08 13:07:30|85.24|82.84|85.31|82.91|85.38|82.98|85.17|82.77|0
1649423260000|2022-04-08 13:07:40|85.38|82.98|85.31|82.91|85.38|82.98|85.31|82.91|0
1649423270000|2022-04-08 13:07:50|85.24|82.84|85.24|82.84|85.31|82.91|85.17|82.77|0
1649423280000|2022-04-08 13:08:00|85.17|82.77|85.1|82.7|85.17|82.77|85.1|82.7|0
1649423290000|2022-04-08 13:08:10|85.04|82.64|84.97|82.57|85.04|82.64|84.97|82.57|0
1649423310000|2022-04-08 13:08:30|85.03|82.63|85.03|82.63|85.03|82.63|85.03|82.63|0
1649423320000|2022-04-08 13:08:40|84.97|82.57|84.97|82.57|84.97|82.57|84.9|82.5|0
1649423330000|2022-04-08 13:08:50|84.9|82.5|84.97|82.57|84.97|82.57|84.9|82.5|0
1649423340000|2022-04-08 13:09:00|85.03|82.63|85.03|82.63|85.03|82.63|85.03|82.63|0
1649423350000|2022-04-08 13:09:10|85|82.6|84.96|82.56|85|82.6|84.96|82.56|0
1649423360000|2022-04-08 13:09:20|85.03|82.63|85.03|82.63|85.03|82.63|84.96|82.56|0
1649423370000|2022-04-08 13:09:30|85.1|82.7|85.03|82.63|85.1|82.7|85.03|82.63|0
1649423380000|2022-04-08 13:09:40|84.96|82.56|85.03|82.63|85.03|82.63|84.96|82.56|0
1649423390000|2022-04-08 13:09:50|85.1|82.7|85.1|82.7|85.1|82.7|85.1|82.7|0
1649423400000|2022-04-08 13:10:00|85.17|82.77|85.17|82.77|85.17|82.77|85.17|82.77|0
1649423410000|2022-04-08 13:10:10|85.31|82.91|85.66|83.26|85.73|83.33|85.31|82.91|0
1649423420000|2022-04-08 13:10:20|85.63|83.23|85.8|83.4|85.8|83.4|85.59|83.19|0
1649423430000|2022-04-08 13:10:30|85.66|83.26|85.66|83.26|85.73|83.33|85.66|83.26|0
1649423440000|2022-04-08 13:10:40|85.63|83.23|85.59|83.19|85.63|83.23|85.52|83.12|0
1649423450000|2022-04-08 13:10:50|85.66|83.26|85.59|83.19|85.66|83.26|85.59|83.19|0
1649423460000|2022-04-08 13:11:00|85.52|83.12|86.18|83.78|86.18|83.78|85.52|83.12|0
1649423470000|2022-04-08 13:11:10|86.11|83.71|86.04|83.64|86.11|83.71|86.04|83.64|0
1649423490000|2022-04-08 13:11:30|86.11|83.71|86.32|83.92|86.32|83.92|86.11|83.71|0
1649423500000|2022-04-08 13:11:40|86.29|83.89|86.25|83.85|86.32|83.92|86.25|83.85|0
1649423510000|2022-04-08 13:11:50|86.32|83.92|86.32|83.92|86.32|83.92|86.32|83.92|0
1649423520000|2022-04-08 13:12:00|86.39|83.99|86.67|84.27|86.67|84.27|86.39|83.99|0
1649423530000|2022-04-08 13:12:10|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1649423540000|2022-04-08 13:12:20|86.53|84.13|86.67|84.27|86.67|84.27|86.53|84.13|0
1649423550000|2022-04-08 13:12:30|86.88|84.48|86.67|84.27|86.88|84.48|86.67|84.27|0
1649423560000|2022-04-08 13:12:40|86.81|84.41|86.74|84.34|86.81|84.41|86.74|84.34|0
1649423570000|2022-04-08 13:12:50|86.81|84.41|86.74|84.34|86.81|84.41|86.74|84.34|0
1649423580000|2022-04-08 13:13:00|86.81|84.41|86.74|84.34|86.81|84.41|86.74|84.34|0
1649423590000|2022-04-08 13:13:10|86.81|84.41|86.6|84.2|86.81|84.41|86.6|84.2|0
1649423600000|2022-04-08 13:13:20|86.67|84.27|86.67|84.27|86.67|84.27|86.67|84.27|0
1649423610000|2022-04-08 13:13:30|86.53|84.13|86.39|83.99|86.53|84.13|86.39|83.99|0
1649423620000|2022-04-08 13:13:40|86.46|84.06|86.53|84.13|86.53|84.13|86.46|84.06|0
1649423630000|2022-04-08 13:13:50|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1649423640000|2022-04-08 13:14:00|86.56|84.16|86.6|84.2|86.6|84.2|86.49|84.09|0
1649423650000|2022-04-08 13:14:10|86.74|84.34|86.53|84.13|86.74|84.34|86.53|84.13|0
1649423660000|2022-04-08 13:14:20|86.6|84.2|86.74|84.34|86.74|84.34|86.6|84.2|0
1649423670000|2022-04-08 13:14:30|86.67|84.27|86.6|84.2|86.67|84.27|86.6|84.2|0
1649423680000|2022-04-08 13:14:40|86.67|84.27|86.6|84.2|86.67|84.27|86.6|84.2|0
1649423690000|2022-04-08 13:14:50|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1649423700000|2022-04-08 13:15:00|86.6|84.2|86.6|84.2|86.6|84.2|86.53|84.13|0
1649423710000|2022-04-08 13:15:10|86.67|84.27|86.46|84.06|86.67|84.27|86.46|84.06|0
1649423720000|2022-04-08 13:15:20|86.39|83.99|86.46|84.06|86.46|84.06|86.39|83.99|0
1649423730000|2022-04-08 13:15:30|86.39|83.99|86.39|83.99|86.39|83.99|86.25|83.85|0
1649423740000|2022-04-08 13:15:40|86.32|83.92|86.25|83.85|86.32|83.92|86.25|83.85|0
1649423750000|2022-04-08 13:15:50|86.11|83.71|86.11|83.71|86.11|83.71|86.11|83.71|0
1649423760000|2022-04-08 13:16:00|86.18|83.78|86.25|83.85|86.25|83.85|86.18|83.78|0
1649423770000|2022-04-08 13:16:10|86.32|83.92|86.32|83.92|86.32|83.92|86.32|83.92|0
1649423780000|2022-04-08 13:16:20|86.25|83.85|85.97|83.57|86.25|83.85|85.97|83.57|0
1649423790000|2022-04-08 13:16:30|85.9|83.5|85.97|83.57|85.97|83.57|85.9|83.5|0
1649423810000|2022-04-08 13:16:50|86.04|83.64|86.04|83.64|86.04|83.64|86.04|83.64|0
1649423820000|2022-04-08 13:17:00|85.9|83.5|86|83.6|86|83.6|85.9|83.5|0
1649423830000|2022-04-08 13:17:10|86.04|83.64|86.04|83.64|86.04|83.64|85.97|83.57|0
1649423840000|2022-04-08 13:17:20|86.11|83.71|86.11|83.71|86.11|83.71|86.11|83.71|0
1649423850000|2022-04-08 13:17:30|86.14|83.74|86.11|83.71|86.14|83.74|86.11|83.71|0
1649423860000|2022-04-08 13:17:40|86.18|83.78|86.11|83.71|86.18|83.78|86.11|83.71|0
1649423880000|2022-04-08 13:18:00|86.04|83.64|86.11|83.71|86.11|83.71|86.04|83.64|0
1649423890000|2022-04-08 13:18:10|86.04|83.64|86.1|83.7|86.1|83.7|86.04|83.64|0
1649423900000|2022-04-08 13:18:20|86.17|83.77|86.17|83.77|86.17|83.77|86.17|83.77|0
1649423910000|2022-04-08 13:18:30|86.1|83.7|86.03|83.63|86.1|83.7|86.03|83.63|0
1649423920000|2022-04-08 13:18:40|85.97|83.57|85.9|83.5|85.97|83.57|85.9|83.5|0
1649423930000|2022-04-08 13:18:50|85.96|83.56|85.96|83.56|85.96|83.56|85.96|83.56|0
1649423940000|2022-04-08 13:19:00|85.9|83.5|86.03|83.63|86.03|83.63|85.9|83.5|0
1649423960000|2022-04-08 13:19:20|85.96|83.56|85.89|83.49|85.96|83.56|85.89|83.49|0
1649423970000|2022-04-08 13:19:30|85.93|83.53|85.89|83.49|85.96|83.56|85.89|83.49|0
1649423980000|2022-04-08 13:19:40|85.83|83.43|85.89|83.49|85.89|83.49|85.83|83.43|0
1649423990000|2022-04-08 13:19:50|85.96|83.56|85.96|83.56|85.96|83.56|85.96|83.56|0
1649424000000|2022-04-08 13:20:00|86.03|83.63|85.93|83.53|86.03|83.63|85.89|83.49|0
1649424010000|2022-04-08 13:20:10|85.96|83.56|85.96|83.56|85.96|83.56|85.89|83.49|0
1649424030000|2022-04-08 13:20:30|86.03|83.63|86.03|83.63|86.03|83.63|86.03|83.63|0
1649424040000|2022-04-08 13:20:40|85.96|83.56|85.89|83.49|85.96|83.56|85.89|83.49|0
1649424060000|2022-04-08 13:21:00|86.03|83.63|86|83.6|86.03|83.63|85.96|83.56|0
1649424070000|2022-04-08 13:21:10|85.96|83.56|85.89|83.49|85.96|83.56|85.89|83.49|0
1649424080000|2022-04-08 13:21:20|85.82|83.42|85.82|83.42|85.82|83.42|85.82|83.42|0
1649424100000|2022-04-08 13:21:40|85.89|83.49|85.96|83.56|85.96|83.56|85.89|83.49|0
1649424110000|2022-04-08 13:21:50|85.89|83.49|86.03|83.63|86.03|83.63|85.89|83.49|0
1649424120000|2022-04-08 13:22:00|86.07|83.67|86.17|83.77|86.17|83.77|86.07|83.67|0
1649424130000|2022-04-08 13:22:10|86.24|83.84|86.24|83.84|86.24|83.84|86.24|83.84|0
1649424150000|2022-04-08 13:22:30|86.28|83.88|86.17|83.77|86.31|83.91|86.17|83.77|0
1649424160000|2022-04-08 13:22:40|86.24|83.84|86.03|83.63|86.24|83.84|86.03|83.63|0
1649424170000|2022-04-08 13:22:50|86.1|83.7|86.1|83.7|86.1|83.7|86.1|83.7|0
1649424180000|2022-04-08 13:23:00|86.17|83.77|86.17|83.77|86.17|83.77|86.17|83.77|0
1649424190000|2022-04-08 13:23:10|86.24|83.84|86.17|83.77|86.24|83.84|86.17|83.77|0
1649424200000|2022-04-08 13:23:20|86.24|83.84|86.24|83.84|86.24|83.84|86.24|83.84|0
1649424210000|2022-04-08 13:23:30|86.31|83.91|86.38|83.98|86.38|83.98|86.31|83.91|0
1649424220000|2022-04-08 13:23:40|86.31|83.91|86.38|83.98|86.38|83.98|86.31|83.91|0
1649424230000|2022-04-08 13:23:50|86.31|83.91|86.31|83.91|86.31|83.91|86.31|83.91|0
1649424240000|2022-04-08 13:24:00|86.38|83.98|86.38|83.98|86.38|83.98|86.31|83.91|0
1649424250000|2022-04-08 13:24:10|86.31|83.91|86.31|83.91|86.38|83.98|86.31|83.91|0
1649424260000|2022-04-08 13:24:20|86.38|83.98|86.24|83.84|86.38|83.98|86.24|83.84|0
1649424270000|2022-04-08 13:24:30|86.17|83.77|86.1|83.7|86.17|83.77|86.1|83.7|0
1649424280000|2022-04-08 13:24:40|86.03|83.63|86.1|83.7|86.1|83.7|86.03|83.63|0
1649424290000|2022-04-08 13:24:50|86.17|83.77|86.17|83.77|86.17|83.77|86.17|83.77|0
1649424300000|2022-04-08 13:25:00|86.14|83.74|86.1|83.7|86.24|83.84|86.1|83.7|0
1649424310000|2022-04-08 13:25:10|86.24|83.84|86.24|83.84|86.31|83.91|86.24|83.84|0
1649424330000|2022-04-08 13:25:30|86.17|83.77|86.1|83.7|86.17|83.77|86.1|83.7|0
1649424350000|2022-04-08 13:25:50|86.28|83.88|86.45|84.05|86.45|84.05|86.28|83.88|0
1649424360000|2022-04-08 13:26:00|86.52|84.12|86.59|84.19|86.66|84.26|86.52|84.12|0
1649424370000|2022-04-08 13:26:10|86.52|84.12|86.45|84.05|86.52|84.12|86.45|84.05|0
1649424380000|2022-04-08 13:26:20|86.38|83.98|86.34|83.94|86.38|83.98|86.31|83.91|0
1649424390000|2022-04-08 13:26:30|86.31|83.91|86.45|84.05|86.48|84.08|86.31|83.91|0
1649424400000|2022-04-08 13:26:40|86.38|83.98|86.45|84.05|86.45|84.05|86.38|83.98|0
1649424410000|2022-04-08 13:26:50|86.38|83.98|86.31|83.91|86.38|83.98|86.31|83.91|0
1649424420000|2022-04-08 13:27:00|86.24|83.84|86.52|84.12|86.52|84.12|86.24|83.84|0
1649424430000|2022-04-08 13:27:10|86.45|84.05|86.52|84.12|86.59|84.19|86.45|84.05|0
1649424440000|2022-04-08 13:27:20|86.45|84.05|86.24|83.84|86.45|84.05|86.24|83.84|0
1649424450000|2022-04-08 13:27:30|86.17|83.77|86.17|83.77|86.17|83.77|86.17|83.77|0
1649424460000|2022-04-08 13:27:40|86.31|83.91|86.45|84.05|86.45|84.05|86.31|83.91|0
1649424470000|2022-04-08 13:27:50|86.52|84.12|86.87|84.47|86.87|84.47|86.52|84.12|0
1649424480000|2022-04-08 13:28:00|87.01|84.61|87.01|84.61|87.01|84.61|86.87|84.47|0
1649424490000|2022-04-08 13:28:10|86.87|84.47|86.87|84.47|86.87|84.47|86.8|84.4|0
1649424500000|2022-04-08 13:28:20|87.01|84.61|86.87|84.47|87.01|84.61|86.87|84.47|0
1649424510000|2022-04-08 13:28:30|86.94|84.54|86.8|84.4|86.94|84.54|86.8|84.4|0
1649424520000|2022-04-08 13:28:40|86.87|84.47|86.8|84.4|86.87|84.47|86.8|84.4|0
1649424530000|2022-04-08 13:28:50|86.87|84.47|86.87|84.47|86.87|84.47|86.8|84.4|0
1649424540000|2022-04-08 13:29:00|86.73|84.33|86.87|84.47|86.87|84.47|86.73|84.33|0
1649424550000|2022-04-08 13:29:10|86.83|84.43|86.8|84.4|86.83|84.43|86.8|84.4|0
1649424570000|2022-04-08 13:29:30|86.73|84.33|86.8|84.4|86.8|84.4|86.73|84.33|0
1649424580000|2022-04-08 13:29:40|86.73|84.33|86.69|84.29|86.73|84.33|86.69|84.29|0
1649424590000|2022-04-08 13:29:50|86.66|84.26|86.73|84.33|86.73|84.33|86.66|84.26|0
1649424600000|2022-04-08 13:30:00|86.45|84.05|86.38|83.98|86.45|84.05|86.31|83.91|0
1649424610000|2022-04-08 13:30:10|86.52|84.12|86.66|84.26|86.66|84.26|86.52|84.12|0
1649424620000|2022-04-08 13:30:20|86.45|84.05|86.52|84.12|86.52|84.12|86.38|83.98|0
1649424630000|2022-04-08 13:30:30|86.66|84.26|86.3|83.9|86.66|84.26|86.3|83.9|0
1649424640000|2022-04-08 13:30:40|86.44|84.04|86.73|84.33|86.73|84.33|86.44|84.04|0
1649424650000|2022-04-08 13:30:50|86.65|84.25|87.08|84.68|87.08|84.68|86.65|84.25|0
1649424660000|2022-04-08 13:31:00|87.01|84.61|87.15|84.75|87.15|84.75|87.01|84.61|0
1649424670000|2022-04-08 13:31:10|87.22|84.82|87.08|84.68|87.22|84.82|87.08|84.68|0
1649424680000|2022-04-08 13:31:20|87.15|84.75|86.87|84.47|87.15|84.75|86.87|84.47|0
1649424690000|2022-04-08 13:31:30|86.94|84.54|86.58|84.18|86.94|84.54|86.58|84.18|0
1649424700000|2022-04-08 13:31:40|86.51|84.11|86.58|84.18|86.65|84.25|86.51|84.11|0
1649424710000|2022-04-08 13:31:50|86.55|84.15|86.37|83.97|86.79|84.39|86.37|83.97|0
1649424720000|2022-04-08 13:32:00|86.41|84.01|86.65|84.25|86.65|84.25|86.37|83.97|0
1649424730000|2022-04-08 13:32:10|86.23|83.83|86.16|83.76|86.23|83.83|86.16|83.76|0
1649424740000|2022-04-08 13:32:20|86.37|83.97|86.65|84.25|86.65|84.25|86.37|83.97|0
1649424750000|2022-04-08 13:32:30|86.97|84.57|87.22|84.82|87.22|84.82|86.97|84.57|0
1649424760000|2022-04-08 13:32:40|87.15|84.75|87.78|85.38|87.78|85.38|87.15|84.75|0
1649424770000|2022-04-08 13:32:50|87.71|85.31|87.5|85.1|87.71|85.31|87.5|85.1|0
1649424780000|2022-04-08 13:33:00|87.61|85.21|87.78|85.38|87.78|85.38|87.61|85.21|0
1649424790000|2022-04-08 13:33:10|87.92|85.52|87.99|85.59|87.99|85.59|87.92|85.52|0
1649424800000|2022-04-08 13:33:20|88.06|85.66|88.14|85.74|88.14|85.74|87.78|85.38|0
1649424810000|2022-04-08 13:33:30|88.21|85.81|88.56|86.16|88.56|86.16|88.21|85.81|0
1649424820000|2022-04-08 13:33:40|88.63|86.23|88.99|86.59|89.14|86.74|88.63|86.23|0
1649424830000|2022-04-08 13:33:50|89.06|86.66|88.85|86.45|89.21|86.81|88.85|86.45|0
1649424840000|2022-04-08 13:34:00|88.92|86.52|88.92|86.52|89.21|86.81|88.92|86.52|0
1649424850000|2022-04-08 13:34:10|88.78|86.38|88.63|86.23|88.78|86.38|88.63|86.23|0
1649424860000|2022-04-08 13:34:20|88.56|86.16|88.92|86.52|88.92|86.52|88.56|86.16|0
1649424870000|2022-04-08 13:34:30|88.85|86.45|88.78|86.38|88.85|86.45|88.71|86.31|0
1649424880000|2022-04-08 13:34:40|88.71|86.31|88.42|86.02|88.71|86.31|88.42|86.02|0
1649424890000|2022-04-08 13:34:50|88.21|85.81|88.06|85.66|88.21|85.81|88.06|85.66|0
1649424900000|2022-04-08 13:35:00|88.35|85.95|88.35|85.95|88.63|86.23|88.35|85.95|0
1649424910000|2022-04-08 13:35:10|88.49|86.09|88.7|86.3|88.7|86.3|88.42|86.02|0
1649424920000|2022-04-08 13:35:20|88.56|86.16|88.85|86.45|88.85|86.45|88.56|86.16|0
1649424930000|2022-04-08 13:35:30|88.81|86.41|88.78|86.38|88.85|86.45|88.78|86.38|0
1649424940000|2022-04-08 13:35:40|88.49|86.09|88.63|86.23|88.63|86.23|88.49|86.09|0
1649424950000|2022-04-08 13:35:50|88.56|86.16|88.56|86.16|88.63|86.23|88.56|86.16|0
1649424960000|2022-04-08 13:36:00|88.63|86.23|88.85|86.45|88.85|86.45|88.63|86.23|0
1649424970000|2022-04-08 13:36:10|88.78|86.38|88.78|86.38|88.78|86.38|88.78|86.38|0
1649424980000|2022-04-08 13:36:20|88.85|86.45|88.78|86.38|88.85|86.45|88.78|86.38|0
1649424990000|2022-04-08 13:36:30|88.92|86.52|89.06|86.66|89.06|86.66|88.92|86.52|0
1649425000000|2022-04-08 13:36:40|88.99|86.59|88.99|86.59|89.06|86.66|88.99|86.59|0
1649425010000|2022-04-08 13:36:50|88.96|86.56|88.96|86.56|88.96|86.56|88.96|86.56|0
1649425020000|2022-04-08 13:37:00|88.7|86.3|88.56|86.16|88.7|86.3|88.56|86.16|0
1649425030000|2022-04-08 13:37:10|88.85|86.45|88.92|86.52|88.92|86.52|88.77|86.37|0
1649425040000|2022-04-08 13:37:20|89.06|86.66|89.13|86.73|89.13|86.73|89.06|86.66|0
1649425050000|2022-04-08 13:37:30|89.2|86.8|89.2|86.8|89.28|86.88|89.2|86.8|0
1649425060000|2022-04-08 13:37:40|89.13|86.73|88.67|86.27|89.13|86.73|88.67|86.27|0
1649425070000|2022-04-08 13:37:50|88.63|86.23|88.63|86.23|88.63|86.23|88.56|86.16|0
1649425080000|2022-04-08 13:38:00|88.56|86.16|89.06|86.66|89.06|86.66|88.56|86.16|0
1649425090000|2022-04-08 13:38:10|88.92|86.52|88.99|86.59|88.99|86.59|88.92|86.52|0
1649425100000|2022-04-08 13:38:20|88.92|86.52|88.85|86.45|88.99|86.59|88.85|86.45|0
1649425110000|2022-04-08 13:38:30|88.92|86.52|88.7|86.3|88.92|86.52|88.7|86.3|0
1649425120000|2022-04-08 13:38:40|88.56|86.16|89.03|86.63|89.03|86.63|88.56|86.16|0
1649425130000|2022-04-08 13:38:50|89.2|86.8|89.06|86.66|89.28|86.88|89.06|86.66|0
1649425140000|2022-04-08 13:39:00|89.13|86.73|88.7|86.3|89.13|86.73|88.7|86.3|0
1649425150000|2022-04-08 13:39:10|88.81|86.41|88.77|86.37|88.84|86.44|88.77|86.37|0
1649425160000|2022-04-08 13:39:20|88.7|86.3|88.7|86.3|88.84|86.44|88.7|86.3|0
1649425170000|2022-04-08 13:39:30|88.77|86.37|88.99|86.59|88.99|86.59|88.77|86.37|0
1649425180000|2022-04-08 13:39:40|89.2|86.8|88.84|86.44|89.2|86.8|88.84|86.44|0
1649425190000|2022-04-08 13:39:50|88.95|86.55|88.84|86.44|88.99|86.59|88.84|86.44|0
1649425200000|2022-04-08 13:40:00|89.13|86.73|88.84|86.44|89.13|86.73|88.84|86.44|0
1649425210000|2022-04-08 13:40:10|88.92|86.52|89.2|86.8|89.35|86.95|88.92|86.52|0
1649425220000|2022-04-08 13:40:20|89.27|86.87|89.63|87.23|89.71|87.31|89.27|86.87|0
1649425230000|2022-04-08 13:40:30|89.71|87.31|89.92|87.52|90.14|87.74|89.71|87.31|0
1649425240000|2022-04-08 13:40:40|89.99|87.59|90.07|87.67|90.07|87.67|89.99|87.59|0
1649425250000|2022-04-08 13:40:50|90.14|87.74|90.32|87.92|90.36|87.96|90.14|87.74|0
1649425260000|2022-04-08 13:41:00|90.28|87.88|90.57|88.17|90.65|88.25|90.28|87.88|0
1649425270000|2022-04-08 13:41:10|90.5|88.1|90.1|87.7|90.5|88.1|90.1|87.7|0
1649425280000|2022-04-08 13:41:20|89.92|87.52|90.07|87.67|90.07|87.67|89.85|87.45|0
1649425290000|2022-04-08 13:41:30|89.85|87.45|89.78|87.38|89.89|87.49|89.78|87.38|0
1649425300000|2022-04-08 13:41:40|89.7|87.3|90.07|87.67|90.07|87.67|89.7|87.3|0
1649425310000|2022-04-08 13:41:50|90.36|87.96|90.28|87.88|90.43|88.03|90.14|87.74|0
1649425320000|2022-04-08 13:42:00|90.07|87.67|90.14|87.74|90.14|87.74|89.92|87.52|0
1649425330000|2022-04-08 13:42:10|90.36|87.96|90.21|87.81|90.43|88.03|90.21|87.81|0
1649425340000|2022-04-08 13:42:20|90.28|87.88|90.43|88.03|90.57|88.17|90.28|87.88|0
1649425350000|2022-04-08 13:42:30|88.34|85.94|89.5|87.1|89.5|87.1|88.13|85.73|0
1649425360000|2022-04-08 13:42:40|89.39|86.99|89.32|86.92|89.46|87.06|89.32|86.92|0
1649425370000|2022-04-08 13:42:50|89.25|86.85|89.1|86.7|89.25|86.85|89.03|86.63|0
1649425380000|2022-04-08 13:43:00|89.17|86.77|89.77|87.37|89.77|87.37|89.1|86.7|0
1649425390000|2022-04-08 13:43:10|89.84|87.44|89.92|87.52|89.92|87.52|89.77|87.37|0
1649425400000|2022-04-08 13:43:20|89.84|87.44|89.92|87.52|89.92|87.52|89.77|87.37|0
1649425410000|2022-04-08 13:43:30|90.06|87.66|90.35|87.95|90.35|87.95|90.06|87.66|0
1649425420000|2022-04-08 13:43:40|90.28|87.88|90.1|87.7|90.28|87.88|90.06|87.66|0
1649425430000|2022-04-08 13:43:50|90.28|87.88|90.42|88.02|90.42|88.02|90.24|87.84|0
1649425440000|2022-04-08 13:44:00|90.2|87.8|90.2|87.8|90.42|88.02|90.2|87.8|0
1649425450000|2022-04-08 13:44:10|90.28|87.88|90.28|87.88|90.28|87.88|90.13|87.73|0
1649425460000|2022-04-08 13:44:20|90.2|87.8|90.28|87.88|90.28|87.88|90.13|87.73|0
1649425470000|2022-04-08 13:44:30|90.35|87.95|90.46|88.06|90.49|88.09|90.35|87.95|0
1649425480000|2022-04-08 13:44:40|90.42|88.02|90.35|87.95|90.42|88.02|90.28|87.88|0
1649425490000|2022-04-08 13:44:50|90.42|88.02|91.29|88.89|91.29|88.89|90.42|88.02|0
1649425500000|2022-04-08 13:45:00|91.44|89.04|91.88|89.48|91.88|89.48|91.44|89.04|0
1649425510000|2022-04-08 13:45:10|91.81|89.41|91.59|89.19|91.95|89.55|91.59|89.19|0
1649425520000|2022-04-08 13:45:20|91.29|88.89|91|88.6|91.29|88.89|91|88.6|0
1649425530000|2022-04-08 13:45:30|90.86|88.46|90.42|88.02|90.86|88.46|90.42|88.02|0
1649425540000|2022-04-08 13:45:40|90.57|88.17|90.64|88.24|90.64|88.24|90.53|88.13|0
1649425550000|2022-04-08 13:45:50|90.28|87.88|90.39|87.99|90.39|87.99|90.28|87.88|0
1649425560000|2022-04-08 13:46:00|90.42|88.02|90.71|88.31|90.71|88.31|90.42|88.02|0
1649425570000|2022-04-08 13:46:10|90.64|88.24|90.71|88.31|91|88.6|90.64|88.24|0
1649425580000|2022-04-08 13:46:20|90.57|88.17|90.42|88.02|90.57|88.17|90.42|88.02|0
1649425590000|2022-04-08 13:46:30|90.64|88.24|90.42|88.02|90.64|88.24|90.42|88.02|0
1649425600000|2022-04-08 13:46:40|90.6|88.2|90.93|88.53|90.93|88.53|90.6|88.2|0
1649425610000|2022-04-08 13:46:50|90.78|88.38|90.64|88.24|90.78|88.38|90.64|88.24|0
1649425620000|2022-04-08 13:47:00|90.56|88.16|90.71|88.31|90.82|88.42|90.56|88.16|0
1649425630000|2022-04-08 13:47:10|90.86|88.46|90.78|88.38|91|88.6|90.78|88.38|0
1649425640000|2022-04-08 13:47:20|90.86|88.46|90.78|88.38|90.93|88.53|90.78|88.38|0
1649425650000|2022-04-08 13:47:30|90.64|88.24|90.64|88.24|90.78|88.38|90.64|88.24|0
1649425660000|2022-04-08 13:47:40|90.71|88.31|90.35|87.95|90.71|88.31|90.35|87.95|0
1649425670000|2022-04-08 13:47:50|90.56|88.16|90.49|88.09|90.56|88.16|90.35|87.95|0
1649425680000|2022-04-08 13:48:00|90.42|88.02|90.2|87.8|90.42|88.02|90.2|87.8|0
1649425690000|2022-04-08 13:48:10|90.13|87.73|90.06|87.66|90.13|87.73|89.98|87.58|0
1649425700000|2022-04-08 13:48:20|90.35|87.95|90.35|87.95|90.42|88.02|90.35|87.95|0
1649425710000|2022-04-08 13:48:30|90.42|88.02|90.31|87.91|90.42|88.02|90.31|87.91|0
1649425720000|2022-04-08 13:48:40|90.2|87.8|90.06|87.66|90.2|87.8|90.06|87.66|0
1649425730000|2022-04-08 13:48:50|89.98|87.58|90.06|87.66|90.13|87.73|89.98|87.58|0
1649425740000|2022-04-08 13:49:00|90.27|87.87|90.42|88.02|90.49|88.09|90.27|87.87|0
1649425750000|2022-04-08 13:49:10|90.2|87.8|90.13|87.73|90.2|87.8|90.13|87.73|0
1649425760000|2022-04-08 13:49:20|90.09|87.69|90.27|87.87|90.27|87.87|90.09|87.69|0
1649425770000|2022-04-08 13:49:30|90.49|88.09|90.35|87.95|90.49|88.09|90.27|87.87|0
1649425780000|2022-04-08 13:49:40|90.42|88.02|90.42|88.02|90.49|88.09|90.42|88.02|0
1649425790000|2022-04-08 13:49:50|90.64|88.24|90.53|88.13|90.64|88.24|90.49|88.09|0
1649425800000|2022-04-08 13:50:00|90.71|88.31|90.71|88.31|90.85|88.45|90.71|88.31|0
1649425810000|2022-04-08 13:50:10|90.93|88.53|90.71|88.31|90.93|88.53|90.71|88.31|0
1649425820000|2022-04-08 13:50:20|90.49|88.09|90.63|88.23|90.63|88.23|90.49|88.09|0
1649425830000|2022-04-08 13:50:30|90.71|88.31|90.71|88.31|90.78|88.38|90.71|88.31|0
1649425840000|2022-04-08 13:50:40|90.93|88.53|90.71|88.31|90.93|88.53|90.71|88.31|0
1649425850000|2022-04-08 13:50:50|90.78|88.38|90.71|88.31|90.93|88.53|90.71|88.31|0
1649425860000|2022-04-08 13:51:00|90.78|88.38|90.63|88.23|90.85|88.45|90.63|88.23|0
1649425870000|2022-04-08 13:51:10|90.56|88.16|90.67|88.27|90.71|88.31|90.49|88.09|0
1649425880000|2022-04-08 13:51:20|90.63|88.23|90.78|88.38|90.78|88.38|90.34|87.94|0
1649425890000|2022-04-08 13:51:30|90.85|88.45|91.36|88.96|91.36|88.96|90.85|88.45|0
1649425900000|2022-04-08 13:51:40|91.44|89.04|91.51|89.11|91.73|89.33|91.44|89.04|0
1649425910000|2022-04-08 13:51:50|91.44|89.04|91.29|88.89|91.44|89.04|91.25|88.85|0
1649425920000|2022-04-08 13:52:00|91.44|89.04|91.44|89.04|91.73|89.33|91.44|89.04|0
1649425930000|2022-04-08 13:52:10|91.58|89.18|91.87|89.47|91.88|89.48|91.58|89.18|0
1649425940000|2022-04-08 13:52:20|91.73|89.33|91.69|89.29|91.73|89.33|91.58|89.18|0
1649425950000|2022-04-08 13:52:30|91.65|89.25|91.87|89.47|91.87|89.47|91.51|89.11|0
1649425960000|2022-04-08 13:52:40|91.8|89.4|91.8|89.4|91.8|89.4|91.8|89.4|0
1649425970000|2022-04-08 13:52:50|91.73|89.33|92.46|90.06|92.46|90.06|91.73|89.33|0
1649425980000|2022-04-08 13:53:00|92.32|89.92|91.65|89.25|92.32|89.92|91.65|89.25|0
1649425990000|2022-04-08 13:53:10|91.95|89.55|91.95|89.55|91.95|89.55|91.65|89.25|0
1649426000000|2022-04-08 13:53:20|91.8|89.4|91.65|89.25|92.02|89.62|91.65|89.25|0
1649426010000|2022-04-08 13:53:30|91.8|89.4|91.87|89.47|91.87|89.47|91.8|89.4|0
1649426020000|2022-04-08 13:53:40|91.8|89.4|91.8|89.4|91.87|89.47|91.73|89.33|0
1649426030000|2022-04-08 13:53:50|91.65|89.25|91.87|89.47|91.87|89.47|91.58|89.18|0
1649426040000|2022-04-08 13:54:00|92.17|89.77|92.17|89.77|92.35|89.95|92.17|89.77|0
1649426050000|2022-04-08 13:54:10|92.09|89.69|91.95|89.55|92.09|89.69|91.87|89.47|0
1649426060000|2022-04-08 13:54:20|91.87|89.47|92.17|89.77|92.17|89.77|91.87|89.47|0
1649426070000|2022-04-08 13:54:30|92.09|89.69|92.02|89.62|92.24|89.84|92.02|89.62|0
1649426080000|2022-04-08 13:54:40|91.91|89.51|92.24|89.84|92.24|89.84|91.91|89.51|0
1649426090000|2022-04-08 13:54:50|92.31|89.91|92.24|89.84|92.31|89.91|92.24|89.84|0
1649426100000|2022-04-08 13:55:00|92.39|89.99|92.39|89.99|92.46|90.06|92.39|89.99|0
1649426110000|2022-04-08 13:55:10|92.09|89.69|91.95|89.55|92.09|89.69|91.95|89.55|0
1649426120000|2022-04-08 13:55:20|91.73|89.33|91.73|89.33|91.73|89.33|91.65|89.25|0
1649426130000|2022-04-08 13:55:30|91.8|89.4|91.65|89.25|91.8|89.4|91.65|89.25|0
1649426140000|2022-04-08 13:55:40|91.58|89.18|91.8|89.4|91.8|89.4|91.58|89.18|0
1649426150000|2022-04-08 13:55:50|91.95|89.55|92.17|89.77|92.17|89.77|91.87|89.47|0
1649426160000|2022-04-08 13:56:00|92.31|89.91|92.09|89.69|92.31|89.91|92.09|89.69|0
1649426170000|2022-04-08 13:56:10|92.17|89.77|92.02|89.62|92.17|89.77|91.95|89.55|0
1649426180000|2022-04-08 13:56:20|91.72|89.32|91.72|89.32|91.72|89.32|91.58|89.18|0
1649426190000|2022-04-08 13:56:30|91.95|89.55|91.87|89.47|92.09|89.69|91.87|89.47|0
1649426200000|2022-04-08 13:56:40|91.72|89.32|91.5|89.1|91.72|89.32|91.5|89.1|0
1649426210000|2022-04-08 13:56:50|91.43|89.03|91.43|89.03|91.43|89.03|91.43|89.03|0
1649426220000|2022-04-08 13:57:00|91.58|89.18|91.5|89.1|91.58|89.18|91.21|88.81|0
1649426230000|2022-04-08 13:57:10|91.43|89.03|91.72|89.32|91.8|89.4|91.43|89.03|0
1649426240000|2022-04-08 13:57:20|91.8|89.4|91.87|89.47|91.87|89.47|91.72|89.32|0
1649426250000|2022-04-08 13:57:30|91.72|89.32|91.69|89.29|91.87|89.47|91.69|89.29|0
1649426260000|2022-04-08 13:57:40|91.58|89.18|91.94|89.54|91.94|89.54|91.58|89.18|0
1649426270000|2022-04-08 13:57:50|92.09|89.69|92.02|89.62|92.09|89.69|91.84|89.44|0
1649426280000|2022-04-08 13:58:00|92.13|89.73|92.16|89.76|92.16|89.76|92.02|89.62|0
1649426290000|2022-04-08 13:58:10|92.09|89.69|92.39|89.99|92.46|90.06|92.09|89.69|0
1649426300000|2022-04-08 13:58:20|92.24|89.84|92.39|89.99|92.39|89.99|92.24|89.84|0
1649426310000|2022-04-08 13:58:30|92.46|90.06|92.24|89.84|92.46|90.06|92.24|89.84|0
1649426320000|2022-04-08 13:58:40|92.39|89.99|92.61|90.21|92.61|90.21|92.39|89.99|0
1649426330000|2022-04-08 13:58:50|92.53|90.13|92.61|90.21|92.61|90.21|92.53|90.13|0
1649426340000|2022-04-08 13:59:00|92.38|89.98|92.05|89.65|92.38|89.98|92.05|89.65|0
1649426350000|2022-04-08 13:59:10|92.09|89.69|92.38|89.98|92.38|89.98|92.09|89.69|0
1649426360000|2022-04-08 13:59:20|92.09|89.69|92.13|89.73|92.13|89.73|92.02|89.62|0
1649426370000|2022-04-08 13:59:30|91.94|89.54|91.72|89.32|91.94|89.54|91.72|89.32|0
1649426380000|2022-04-08 13:59:40|91.94|89.54|91.76|89.36|92.02|89.62|91.76|89.36|0
1649426390000|2022-04-08 13:59:50|91.94|89.54|91.94|89.54|92.09|89.69|91.94|89.54|0
1649426400000|2022-04-08 14:00:00|92.61|90.21|91.94|89.54|92.61|90.21|91.94|89.54|0
1649426410000|2022-04-08 14:00:10|91.72|89.32|91.8|89.4|91.8|89.4|91.72|89.32|0
1649426420000|2022-04-08 14:00:20|91.87|89.47|91.58|89.18|91.87|89.47|91.58|89.18|0
1649426430000|2022-04-08 14:00:30|91.36|88.96|91.43|89.03|91.43|89.03|91.06|88.66|0
1649426440000|2022-04-08 14:00:40|91.28|88.88|91.79|89.39|91.79|89.39|91.28|88.88|0
1649426450000|2022-04-08 14:00:50|91.76|89.36|91.5|89.1|91.76|89.36|91.5|89.1|0
1649426460000|2022-04-08 14:01:00|91.43|89.03|91.36|88.96|91.43|89.03|91.14|88.74|0
1649426470000|2022-04-08 14:01:10|91.28|88.88|91.25|88.85|91.28|88.88|91.25|88.85|0
1649426480000|2022-04-08 14:01:20|91.14|88.74|90.99|88.59|91.14|88.74|90.99|88.59|0
1649426490000|2022-04-08 14:01:30|90.81|88.41|91.14|88.74|91.14|88.74|90.77|88.37|0
1649426500000|2022-04-08 14:01:40|91.21|88.81|91.06|88.66|91.21|88.81|91.06|88.66|0
1649426510000|2022-04-08 14:01:50|91.21|88.81|91.21|88.81|91.21|88.81|91.17|88.77|0
1649426520000|2022-04-08 14:02:00|91.43|89.03|90.99|88.59|91.43|89.03|90.99|88.59|0
1649426530000|2022-04-08 14:02:10|90.77|88.37|91.28|88.88|91.28|88.88|90.77|88.37|0
1649426540000|2022-04-08 14:02:20|91.06|88.66|90.99|88.59|91.06|88.66|90.99|88.59|0
1649426550000|2022-04-08 14:02:30|90.84|88.44|90.63|88.23|90.84|88.44|90.63|88.23|0
1649426560000|2022-04-08 14:02:40|90.7|88.3|90.55|88.15|90.77|88.37|90.55|88.15|0
1649426570000|2022-04-08 14:02:50|90.48|88.08|90.62|88.22|90.62|88.22|90.48|88.08|0
1649426580000|2022-04-08 14:03:00|90.55|88.15|90.19|87.79|90.55|88.15|90.19|87.79|0
1649426590000|2022-04-08 14:03:10|90.12|87.72|90.19|87.79|90.33|87.93|90.12|87.72|0
1649426600000|2022-04-08 14:03:20|90.12|87.72|90.04|87.64|90.12|87.72|90.04|87.64|0
1649426610000|2022-04-08 14:03:30|90.12|87.72|90.33|87.93|90.33|87.93|90.04|87.64|0
1649426620000|2022-04-08 14:03:40|90.3|87.9|90.04|87.64|90.3|87.9|90.04|87.64|0
1649426630000|2022-04-08 14:03:50|90.12|87.72|90.26|87.86|90.26|87.86|90.12|87.72|0
1649426640000|2022-04-08 14:04:00|90.12|87.72|90.33|87.93|90.33|87.93|90.12|87.72|0
1649426650000|2022-04-08 14:04:10|90.26|87.86|90.26|87.86|90.26|87.86|90.12|87.72|0
1649426660000|2022-04-08 14:04:20|90.19|87.79|89.97|87.57|90.19|87.79|89.97|87.57|0
1649426670000|2022-04-08 14:04:30|90.04|87.64|89.97|87.57|90.04|87.64|89.97|87.57|0
1649426680000|2022-04-08 14:04:40|89.83|87.43|89.97|87.57|89.97|87.57|89.83|87.43|0
1649426690000|2022-04-08 14:04:50|89.9|87.5|89.97|87.57|89.97|87.57|89.9|87.5|0
1649426700000|2022-04-08 14:05:00|90.04|87.64|90.04|87.64|90.19|87.79|90.04|87.64|0
1649426710000|2022-04-08 14:05:10|90.19|87.79|90.12|87.72|90.19|87.79|90.12|87.72|0
1649426720000|2022-04-08 14:05:20|90.04|87.64|90.04|87.64|90.04|87.64|89.97|87.57|0
1649426730000|2022-04-08 14:05:30|89.94|87.54|89.9|87.5|89.94|87.54|89.9|87.5|0
1649426740000|2022-04-08 14:05:40|89.83|87.43|89.9|87.5|89.9|87.5|89.83|87.43|0
1649426750000|2022-04-08 14:05:50|90.04|87.64|89.83|87.43|90.04|87.64|89.83|87.43|0
1649426760000|2022-04-08 14:06:00|89.75|87.35|89.75|87.35|89.83|87.43|89.68|87.28|0
1649426770000|2022-04-08 14:06:10|89.83|87.43|89.54|87.14|89.83|87.43|89.54|87.14|0
1649426780000|2022-04-08 14:06:20|89.68|87.28|89.68|87.28|89.68|87.28|89.54|87.14|0
1649426790000|2022-04-08 14:06:30|89.75|87.35|90.04|87.64|90.04|87.64|89.75|87.35|0
1649426800000|2022-04-08 14:06:40|89.9|87.5|89.75|87.35|89.9|87.5|89.75|87.35|0
1649426810000|2022-04-08 14:06:50|89.83|87.43|89.9|87.5|89.97|87.57|89.83|87.43|0
1649426820000|2022-04-08 14:07:00|89.97|87.57|90.11|87.71|90.11|87.71|89.9|87.5|0
1649426830000|2022-04-08 14:07:10|90.04|87.64|90.19|87.79|90.19|87.79|90.04|87.64|0
1649426840000|2022-04-08 14:07:20|90.4|88|90.33|87.93|90.4|88|90.33|87.93|0
1649426850000|2022-04-08 14:07:30|90.48|88.08|90.62|88.22|90.62|88.22|90.4|88|0
1649426860000|2022-04-08 14:07:40|90.55|88.15|90.55|88.15|90.62|88.22|90.55|88.15|0
1649426870000|2022-04-08 14:07:50|90.48|88.08|90.62|88.22|90.62|88.22|90.48|88.08|0
1649426880000|2022-04-08 14:08:00|90.26|87.86|89.82|87.42|90.26|87.86|89.82|87.42|0
1649426890000|2022-04-08 14:08:10|89.54|87.14|89.46|87.06|89.54|87.14|89.46|87.06|0
1649426900000|2022-04-08 14:08:20|89.61|87.21|89.54|87.14|89.61|87.21|89.54|87.14|0
1649426910000|2022-04-08 14:08:30|89.39|86.99|89.32|86.92|89.39|86.99|89.32|86.92|0
1649426920000|2022-04-08 14:08:40|89.11|86.71|88.89|86.49|89.11|86.71|88.89|86.49|0
1649426930000|2022-04-08 14:08:50|88.82|86.42|88.53|86.13|88.82|86.42|88.53|86.13|0
1649426940000|2022-04-08 14:09:00|88.36|85.96|88.6|86.2|88.6|86.2|88.36|85.96|0
1649426950000|2022-04-08 14:09:10|88.68|86.28|88.82|86.42|88.82|86.42|88.6|86.2|0
1649426960000|2022-04-08 14:09:20|88.89|86.49|88.46|86.06|88.89|86.49|88.46|86.06|0
1649426970000|2022-04-08 14:09:30|88.32|85.92|88.25|85.85|88.32|85.92|88.25|85.85|0
1649426980000|2022-04-08 14:09:40|88.32|85.92|88.53|86.13|88.53|86.13|88.32|85.92|0
1649426990000|2022-04-08 14:09:50|88.46|86.06|88.67|86.27|88.75|86.35|88.46|86.06|0
1649427000000|2022-04-08 14:10:00|88.82|86.42|88.82|86.42|88.82|86.42|88.75|86.35|0
1649427010000|2022-04-08 14:10:10|88.96|86.56|87.91|85.51|89.25|86.85|87.91|85.51|0
1649427020000|2022-04-08 14:10:20|87.98|85.58|87.7|85.3|87.98|85.58|87.7|85.3|0
1649427030000|2022-04-08 14:10:30|87.77|85.37|88.27|85.87|88.27|85.87|87.77|85.37|0
1649427040000|2022-04-08 14:10:40|88.2|85.8|88.13|85.73|88.27|85.87|88.13|85.73|0
1649427050000|2022-04-08 14:10:50|88.2|85.8|88.2|85.8|88.27|85.87|88.2|85.8|0
1649427060000|2022-04-08 14:11:00|88.34|85.94|88.34|85.94|88.48|86.08|88.34|85.94|0
1649427070000|2022-04-08 14:11:10|88.48|86.08|88.63|86.23|88.77|86.37|88.48|86.08|0
1649427080000|2022-04-08 14:11:20|88.7|86.3|88.7|86.3|88.7|86.3|88.7|86.3|0
1649427090000|2022-04-08 14:11:30|88.84|86.44|88.63|86.23|88.84|86.44|88.63|86.23|0
1649427100000|2022-04-08 14:11:40|88.7|86.3|88.56|86.16|88.7|86.3|88.56|86.16|0
1649427110000|2022-04-08 14:11:50|88.48|86.08|88.59|86.19|88.59|86.19|88.48|86.08|0
1649427120000|2022-04-08 14:12:00|88.7|86.3|88.92|86.52|88.92|86.52|88.7|86.3|0
1649427130000|2022-04-08 14:12:10|88.99|86.59|88.84|86.44|89.06|86.66|88.84|86.44|0
1649427140000|2022-04-08 14:12:20|89.06|86.66|89.2|86.8|89.2|86.8|88.99|86.59|0
1649427150000|2022-04-08 14:12:30|89.28|86.88|89.28|86.88|89.28|86.88|89.13|86.73|0
1649427160000|2022-04-08 14:12:40|89.13|86.73|89.35|86.95|89.35|86.95|89.13|86.73|0
1649427170000|2022-04-08 14:12:50|89.28|86.88|89.28|86.88|89.28|86.88|89.13|86.73|0
1649427180000|2022-04-08 14:13:00|89.06|86.66|88.99|86.59|89.06|86.66|88.99|86.59|0
1649427190000|2022-04-08 14:13:10|89.28|86.88|89.2|86.8|89.28|86.88|89.2|86.8|0
1649427200000|2022-04-08 14:13:20|89.13|86.73|89.13|86.73|89.35|86.95|89.13|86.73|0
1649427210000|2022-04-08 14:13:30|89.2|86.8|89.1|86.7|89.2|86.8|89.06|86.66|0
1649427220000|2022-04-08 14:13:40|89.2|86.8|89.35|86.95|89.35|86.95|89.2|86.8|0
1649427230000|2022-04-08 14:13:50|89.27|86.87|89.56|87.16|89.56|87.16|89.27|86.87|0
1649427240000|2022-04-08 14:14:00|89.71|87.31|89.85|87.45|89.85|87.45|89.71|87.31|0
1649427250000|2022-04-08 14:14:10|89.78|87.38|90.15|87.75|90.15|87.75|89.78|87.38|0
1649427260000|2022-04-08 14:14:20|90.07|87.67|89.71|87.31|90.07|87.67|89.71|87.31|0
1649427270000|2022-04-08 14:14:30|89.78|87.38|89.56|87.16|89.78|87.38|89.56|87.16|0
1649427280000|2022-04-08 14:14:40|89.42|87.02|89.35|86.95|89.42|87.02|89.13|86.73|0
1649427290000|2022-04-08 14:14:50|89.27|86.87|89.27|86.87|89.27|86.87|89.06|86.66|0
1649427300000|2022-04-08 14:15:00|89.13|86.73|89.13|86.73|89.17|86.77|89.13|86.73|0
1649427310000|2022-04-08 14:15:10|89.2|86.8|89.35|86.95|89.35|86.95|89.2|86.8|0
1649427320000|2022-04-08 14:15:20|89.71|87.31|89.93|87.53|90|87.6|89.71|87.31|0
1649427330000|2022-04-08 14:15:30|90.07|87.67|90|87.6|90.07|87.67|89.89|87.49|0
1649427340000|2022-04-08 14:15:40|90.07|87.67|90.14|87.74|90.29|87.89|90.07|87.67|0
1649427350000|2022-04-08 14:15:50|90.29|87.89|90.07|87.67|90.29|87.89|90.07|87.67|0
1649427360000|2022-04-08 14:16:00|89.93|87.53|90.29|87.89|90.29|87.89|89.93|87.53|0
1649427370000|2022-04-08 14:16:10|90.51|88.11|90.07|87.67|90.51|88.11|90.07|87.67|0
1649427380000|2022-04-08 14:16:20|89.93|87.53|90|87.6|90.04|87.64|89.93|87.53|0
1649427390000|2022-04-08 14:16:30|89.93|87.53|89.78|87.38|89.93|87.53|89.78|87.38|0
1649427400000|2022-04-08 14:16:40|89.93|87.53|90.14|87.74|90.14|87.74|89.93|87.53|0
1649427410000|2022-04-08 14:16:50|90.22|87.82|90.29|87.89|90.29|87.89|90.18|87.78|0
1649427420000|2022-04-08 14:17:00|90.36|87.96|90.22|87.82|90.36|87.96|90.22|87.82|0
1649427430000|2022-04-08 14:17:10|90.51|88.11|90.36|87.96|90.51|88.11|90.22|87.82|0
1649427440000|2022-04-08 14:17:20|90.58|88.18|90.73|88.33|90.73|88.33|90.51|88.11|0
1649427450000|2022-04-08 14:17:30|90.8|88.4|90.87|88.47|90.87|88.47|90.8|88.4|0
1649427460000|2022-04-08 14:17:40|90.73|88.33|90.58|88.18|90.73|88.33|90.58|88.18|0
1649427470000|2022-04-08 14:17:50|90.65|88.25|90.77|88.37|90.8|88.4|90.65|88.25|0
1649427480000|2022-04-08 14:18:00|90.8|88.4|90.8|88.4|90.8|88.4|90.65|88.25|0
1649427490000|2022-04-08 14:18:10|90.73|88.33|90.43|88.03|90.73|88.33|90.43|88.03|0
1649427500000|2022-04-08 14:18:20|90.51|88.11|90.29|87.89|90.51|88.11|90.22|87.82|0
1649427510000|2022-04-08 14:18:30|90.33|87.93|90.51|88.11|90.58|88.18|90.33|87.93|0
1649427520000|2022-04-08 14:18:40|90.65|88.25|90.21|87.81|90.65|88.25|90.21|87.81|0
1649427530000|2022-04-08 14:18:50|90.14|87.74|90.07|87.67|90.14|87.74|89.92|87.52|0
1649427540000|2022-04-08 14:19:00|90|87.6|90|87.6|90|87.6|89.85|87.45|0
1649427550000|2022-04-08 14:19:10|89.85|87.45|89.71|87.31|89.96|87.56|89.71|87.31|0
1649427560000|2022-04-08 14:19:20|89.56|87.16|89.2|86.8|89.56|87.16|89.2|86.8|0
1649427570000|2022-04-08 14:19:30|89.34|86.94|89.8|87.4|89.94|87.54|89.27|86.87|0
1649427580000|2022-04-08 14:19:40|89.72|87.32|89.72|87.32|89.72|87.32|89.58|87.18|0
1649427590000|2022-04-08 14:19:50|89.8|87.4|90.01|87.61|90.01|87.61|89.8|87.4|0
1649427600000|2022-04-08 14:20:00|89.94|87.54|89.8|87.4|89.94|87.54|89.58|87.18|0
1649427610000|2022-04-08 14:20:10|89.65|87.25|89.43|87.03|89.72|87.32|89.43|87.03|0
1649427620000|2022-04-08 14:20:20|89.58|87.18|89.72|87.32|89.72|87.32|89.51|87.11|0
1649427630000|2022-04-08 14:20:30|89.94|87.54|89.8|87.4|89.94|87.54|89.72|87.32|0
1649427640000|2022-04-08 14:20:40|89.72|87.32|89.87|87.47|89.87|87.47|89.72|87.32|0
1649427650000|2022-04-08 14:20:50|89.94|87.54|89.94|87.54|89.94|87.54|89.94|87.54|0
1649427660000|2022-04-08 14:21:00|90.01|87.61|89.94|87.54|90.01|87.61|89.87|87.47|0
1649427670000|2022-04-08 14:21:10|90.01|87.61|89.87|87.47|90.01|87.61|89.87|87.47|0
1649427680000|2022-04-08 14:21:20|89.72|87.32|89.65|87.25|89.94|87.54|89.65|87.25|0
1649427690000|2022-04-08 14:21:30|89.47|87.07|89.51|87.11|89.51|87.11|89.29|86.89|0
1649427700000|2022-04-08 14:21:40|89.65|87.25|89.65|87.25|89.72|87.32|89.65|87.25|0
1649427710000|2022-04-08 14:21:50|89.58|87.18|89.5|87.1|89.58|87.18|89.47|87.07|0
1649427720000|2022-04-08 14:22:00|89.58|87.18|89.43|87.03|89.58|87.18|89.43|87.03|0
1649427730000|2022-04-08 14:22:10|89.33|86.93|89.58|87.18|89.58|87.18|89.33|86.93|0
1649427740000|2022-04-08 14:22:20|89.65|87.25|89.87|87.47|89.87|87.47|89.65|87.25|0
1649427750000|2022-04-08 14:22:30|89.94|87.54|89.87|87.47|90.08|87.68|89.87|87.47|0
1649427760000|2022-04-08 14:22:40|89.79|87.39|89.79|87.39|89.87|87.47|89.79|87.39|0
1649427770000|2022-04-08 14:22:50|89.65|87.25|89.72|87.32|89.72|87.32|89.58|87.18|0
1649427780000|2022-04-08 14:23:00|89.58|87.18|89.43|87.03|89.58|87.18|89.43|87.03|0
1649427790000|2022-04-08 14:23:10|89.36|86.96|89.43|87.03|89.58|87.18|89.36|86.96|0
1649427800000|2022-04-08 14:23:20|89.47|87.07|89|86.6|89.47|87.07|89|86.6|0
1649427810000|2022-04-08 14:23:30|89.07|86.67|89.22|86.82|89.22|86.82|89|86.6|0
1649427820000|2022-04-08 14:23:40|89.29|86.89|89.25|86.85|89.29|86.89|89.22|86.82|0
1649427830000|2022-04-08 14:23:50|89.29|86.89|89.07|86.67|89.29|86.89|89|86.6|0
1649427840000|2022-04-08 14:24:00|88.96|86.56|88.71|86.31|89|86.6|88.71|86.31|0
1649427850000|2022-04-08 14:24:10|88.57|86.17|88.5|86.1|88.78|86.38|88.5|86.1|0
1649427860000|2022-04-08 14:24:20|88.53|86.13|88.57|86.17|88.57|86.17|88.43|86.03|0
1649427870000|2022-04-08 14:24:30|88.5|86.1|88.42|86.02|88.5|86.1|88.35|85.95|0
1649427880000|2022-04-08 14:24:40|88.35|85.95|88.42|86.02|88.42|86.02|88.35|85.95|0
1649427890000|2022-04-08 14:24:50|88.78|86.38|88.78|86.38|88.78|86.38|88.78|86.38|0
1649427900000|2022-04-08 14:25:00|88.75|86.35|88.21|85.81|88.75|86.35|88.21|85.81|0
1649427910000|2022-04-08 14:25:10|88.35|85.95|88.64|86.24|88.71|86.31|88.35|85.95|0
1649427920000|2022-04-08 14:25:20|88.5|86.1|88.57|86.17|88.57|86.17|88.35|85.95|0
1649427930000|2022-04-08 14:25:30|88.6|86.2|88.64|86.24|88.64|86.24|88.5|86.1|0
1649427940000|2022-04-08 14:25:40|88.71|86.31|88.85|86.45|88.85|86.45|88.71|86.31|0
1649427950000|2022-04-08 14:25:50|89|86.6|89.07|86.67|89.07|86.67|89|86.6|0
1649427960000|2022-04-08 14:26:00|89.14|86.74|89|86.6|89.14|86.74|89|86.6|0
1649427970000|2022-04-08 14:26:10|89.07|86.67|89.29|86.89|89.29|86.89|89.07|86.67|0
1649427980000|2022-04-08 14:26:20|89.14|86.74|89.03|86.63|89.21|86.81|89.03|86.63|0
1649427990000|2022-04-08 14:26:30|89.07|86.67|89.36|86.96|89.43|87.03|89.07|86.67|0
1649428000000|2022-04-08 14:26:40|89.32|86.92|89.21|86.81|89.43|87.03|89.21|86.81|0
1649428010000|2022-04-08 14:26:50|89.28|86.88|89.14|86.74|89.28|86.88|89.14|86.74|0
1649428020000|2022-04-08 14:27:00|89|86.6|88.49|86.09|89|86.6|88.49|86.09|0
1649428030000|2022-04-08 14:27:10|88.64|86.24|88.28|85.88|88.64|86.24|88.28|85.88|0
1649428040000|2022-04-08 14:27:20|88.35|85.95|88.35|85.95|88.35|85.95|88.21|85.81|0
1649428050000|2022-04-08 14:27:30|88.28|85.88|88.07|85.67|88.28|85.88|88.07|85.67|0
1649428060000|2022-04-08 14:27:40|87.99|85.59|87.99|85.59|88.07|85.67|87.99|85.59|0
1649428070000|2022-04-08 14:27:50|87.92|85.52|87.78|85.38|87.92|85.52|87.78|85.38|0
1649428080000|2022-04-08 14:28:00|87.85|85.45|87.71|85.31|87.85|85.45|87.71|85.31|0
1649428090000|2022-04-08 14:28:10|87.68|85.28|87.78|85.38|87.78|85.38|87.64|85.24|0
1649428100000|2022-04-08 14:28:20|87.92|85.52|88.14|85.74|88.14|85.74|87.92|85.52|0
1649428110000|2022-04-08 14:28:30|88.35|85.95|88.28|85.88|88.42|86.02|88.28|85.88|0
1649428120000|2022-04-08 14:28:40|88.35|85.95|88.28|85.88|88.42|86.02|88.21|85.81|0
1649428130000|2022-04-08 14:28:50|88.35|85.95|88.35|85.95|88.42|86.02|88.35|85.95|0
1649428140000|2022-04-08 14:29:00|88.42|86.02|87.85|85.45|88.42|86.02|87.85|85.45|0
1649428150000|2022-04-08 14:29:10|87.92|85.52|87.85|85.45|87.99|85.59|87.85|85.45|0
1649428160000|2022-04-08 14:29:20|87.99|85.59|87.99|85.59|88.14|85.74|87.99|85.59|0
1649428170000|2022-04-08 14:29:30|87.85|85.45|87.82|85.42|87.85|85.45|87.71|85.31|0
1649428180000|2022-04-08 14:29:40|87.99|85.59|88.06|85.66|88.06|85.66|87.99|85.59|0
1649428190000|2022-04-08 14:29:50|88.14|85.74|87.85|85.45|88.14|85.74|87.85|85.45|0
1649428200000|2022-04-08 14:30:00|87.92|85.52|87.64|85.24|87.92|85.52|87.64|85.24|0
1649428210000|2022-04-08 14:30:10|87.85|85.45|87.78|85.38|87.85|85.45|87.78|85.38|0
1649428220000|2022-04-08 14:30:20|87.85|85.45|87.85|85.45|87.92|85.52|87.85|85.45|0
1649428230000|2022-04-08 14:30:30|87.92|85.52|87.96|85.56|87.99|85.59|87.92|85.52|0
1649428240000|2022-04-08 14:30:40|87.92|85.52|87.64|85.24|87.92|85.52|87.64|85.24|0
1649428250000|2022-04-08 14:30:50|87.49|85.09|87.49|85.09|87.49|85.09|87.35|84.95|0
1649428260000|2022-04-08 14:31:00|87.42|85.02|87.71|85.31|87.71|85.31|87.42|85.02|0
1649428270000|2022-04-08 14:31:10|87.64|85.24|87.35|84.95|87.64|85.24|87.35|84.95|0
1649428280000|2022-04-08 14:31:20|87.42|85.02|87.21|84.81|87.49|85.09|87.21|84.81|0
1649428290000|2022-04-08 14:31:30|87.07|84.67|86.86|84.46|87.07|84.67|86.86|84.46|0
1649428300000|2022-04-08 14:31:40|86.93|84.53|86.72|84.32|86.93|84.53|86.72|84.32|0
1649428310000|2022-04-08 14:31:50|86.86|84.46|86.58|84.18|86.86|84.46|86.58|84.18|0
1649428320000|2022-04-08 14:32:00|86.36|83.96|86.22|83.82|86.43|84.03|86.22|83.82|0
1649428330000|2022-04-08 14:32:10|86.43|84.03|86.36|83.96|86.43|84.03|86.36|83.96|0
1649428340000|2022-04-08 14:32:20|86.43|84.03|86.43|84.03|86.58|84.18|86.43|84.03|0
1649428350000|2022-04-08 14:32:30|86.65|84.25|86.79|84.39|86.79|84.39|86.65|84.25|0
1649428360000|2022-04-08 14:32:40|86.65|84.25|86.79|84.39|86.86|84.46|86.65|84.25|0
1649428370000|2022-04-08 14:32:50|86.65|84.25|86.79|84.39|86.79|84.39|86.65|84.25|0
1649428380000|2022-04-08 14:33:00|86.72|84.32|86.5|84.1|86.72|84.32|86.5|84.1|0
1649428390000|2022-04-08 14:33:10|86.72|84.32|87|84.6|87|84.6|86.72|84.32|0
1649428400000|2022-04-08 14:33:20|86.93|84.53|87.21|84.81|87.21|84.81|86.93|84.53|0
1649428410000|2022-04-08 14:33:30|87.35|84.95|87.56|85.16|87.56|85.16|87.35|84.95|0
1649428420000|2022-04-08 14:33:40|87.35|84.95|87.35|84.95|87.42|85.02|87.35|84.95|0
1649428430000|2022-04-08 14:33:50|87.21|84.81|86.89|84.49|87.21|84.81|86.89|84.49|0
1649428440000|2022-04-08 14:34:00|86.64|84.24|86.15|83.75|86.64|84.24|86.15|83.75|0
1649428450000|2022-04-08 14:34:10|86.36|83.96|86.29|83.89|86.36|83.96|86.29|83.89|0
1649428460000|2022-04-08 14:34:20|86.43|84.03|86.64|84.24|86.64|84.24|86.43|84.03|0
1649428470000|2022-04-08 14:34:30|86.78|84.38|86.64|84.24|86.86|84.46|86.64|84.24|0
1649428480000|2022-04-08 14:34:40|86.68|84.28|86.78|84.38|86.78|84.38|86.68|84.28|0
1649428490000|2022-04-08 14:34:50|87|84.6|87|84.6|87.07|84.67|87|84.6|0
1649428500000|2022-04-08 14:35:00|86.93|84.53|86.71|84.31|87|84.6|86.71|84.31|0
1649428510000|2022-04-08 14:35:10|86.57|84.17|86.93|84.53|86.93|84.53|86.57|84.17|0
1649428520000|2022-04-08 14:35:20|86.85|84.45|86.78|84.38|86.85|84.45|86.71|84.31|0
1649428530000|2022-04-08 14:35:30|86.71|84.31|86.71|84.31|86.85|84.45|86.71|84.31|0
1649428540000|2022-04-08 14:35:40|86.85|84.45|86.85|84.45|86.85|84.45|86.78|84.38|0
1649428550000|2022-04-08 14:35:50|86.92|84.52|86.68|84.28|86.92|84.52|86.68|84.28|0
1649428560000|2022-04-08 14:36:00|86.64|84.24|86.57|84.17|86.64|84.24|86.29|83.89|0
1649428570000|2022-04-08 14:36:10|86.78|84.38|86.85|84.45|87|84.6|86.78|84.38|0
1649428580000|2022-04-08 14:36:20|86.71|84.31|86.61|84.21|86.71|84.31|86.61|84.21|0
1649428590000|2022-04-08 14:36:30|86.75|84.35|87.07|84.67|87.07|84.67|86.75|84.35|0
1649428600000|2022-04-08 14:36:40|87.03|84.63|86.92|84.52|87.03|84.63|86.92|84.52|0
1649428610000|2022-04-08 14:36:50|86.85|84.45|86.78|84.38|87.07|84.67|86.78|84.38|0
1649428620000|2022-04-08 14:37:00|86.64|84.24|86.78|84.38|86.78|84.38|86.64|84.24|0
1649428630000|2022-04-08 14:37:10|86.71|84.31|86.64|84.24|86.78|84.38|86.64|84.24|0
1649428640000|2022-04-08 14:37:20|86.68|84.28|86.82|84.42|86.82|84.42|86.68|84.28|0
1649428650000|2022-04-08 14:37:30|86.78|84.38|86.78|84.38|86.85|84.45|86.71|84.31|0
1649428660000|2022-04-08 14:37:40|86.85|84.45|87.06|84.66|87.06|84.66|86.85|84.45|0
1649428670000|2022-04-08 14:37:50|87.13|84.73|87.28|84.88|87.28|84.88|87.13|84.73|0
1649428680000|2022-04-08 14:38:00|87.13|84.73|87.06|84.66|87.13|84.73|86.92|84.52|0
1649428690000|2022-04-08 14:38:10|87.13|84.73|87.28|84.88|87.28|84.88|87.13|84.73|0
1649428700000|2022-04-08 14:38:20|87.21|84.81|87.49|85.09|87.49|85.09|87.21|84.81|0
1649428710000|2022-04-08 14:38:30|87.63|85.23|87.49|85.09|87.77|85.37|87.49|85.09|0
1649428720000|2022-04-08 14:38:40|87.56|85.16|87.56|85.16|87.56|85.16|87.49|85.09|0
1649428730000|2022-04-08 14:38:50|87.42|85.02|87.06|84.66|87.42|85.02|87.06|84.66|0
1649428740000|2022-04-08 14:39:00|86.99|84.59|86.99|84.59|86.99|84.59|86.85|84.45|0
1649428750000|2022-04-08 14:39:10|87.2|84.8|87.06|84.66|87.28|84.88|87.06|84.66|0
1649428760000|2022-04-08 14:39:20|86.99|84.59|86.78|84.38|86.99|84.59|86.78|84.38|0
1649428770000|2022-04-08 14:39:30|86.57|84.17|86.57|84.17|86.64|84.24|86.57|84.17|0
1649428780000|2022-04-08 14:39:40|86.64|84.24|86.78|84.38|86.78|84.38|86.57|84.17|0
1649428790000|2022-04-08 14:39:50|86.92|84.52|86.92|84.52|86.96|84.56|86.85|84.45|0
1649428800000|2022-04-08 14:40:00|86.78|84.38|86.85|84.45|86.85|84.45|86.78|84.38|0
1649428810000|2022-04-08 14:40:10|86.78|84.38|86.85|84.45|86.85|84.45|86.78|84.38|0
1649428820000|2022-04-08 14:40:20|86.71|84.31|86.5|84.1|86.71|84.31|86.5|84.1|0
1649428830000|2022-04-08 14:40:30|86.71|84.31|86.64|84.24|86.71|84.31|86.57|84.17|0
1649428840000|2022-04-08 14:40:40|86.5|84.1|86.36|83.96|86.5|84.1|86.36|83.96|0
1649428850000|2022-04-08 14:40:50|86.39|83.99|86.71|84.31|86.71|84.31|86.39|83.99|0
1649428860000|2022-04-08 14:41:00|86.85|84.45|86.92|84.52|86.92|84.52|86.85|84.45|0
1649428870000|2022-04-08 14:41:10|87.06|84.66|87.2|84.8|87.2|84.8|87.06|84.66|0
1649428880000|2022-04-08 14:41:20|87.34|84.94|87.34|84.94|87.34|84.94|87.34|84.94|0
1649428890000|2022-04-08 14:41:30|87.27|84.87|86.99|84.59|87.27|84.87|86.99|84.59|0
1649428900000|2022-04-08 14:41:40|87.13|84.73|87.13|84.73|87.2|84.8|87.13|84.73|0
1649428910000|2022-04-08 14:41:50|87.2|84.8|87.13|84.73|87.2|84.8|87.13|84.73|0
1649428920000|2022-04-08 14:42:00|87.2|84.8|86.64|84.24|87.2|84.8|86.64|84.24|0
1649428930000|2022-04-08 14:42:10|86.71|84.31|87.06|84.66|87.06|84.66|86.71|84.31|0
1649428940000|2022-04-08 14:42:20|86.92|84.52|86.92|84.52|86.99|84.59|86.89|84.49|0
1649428950000|2022-04-08 14:42:30|86.99|84.59|86.85|84.45|86.99|84.59|86.85|84.45|0
1649428960000|2022-04-08 14:42:40|86.89|84.49|86.89|84.49|86.99|84.59|86.89|84.49|0
1649428970000|2022-04-08 14:42:50|86.92|84.52|86.99|84.59|86.99|84.59|86.85|84.45|0
1649428980000|2022-04-08 14:43:00|87.06|84.66|87.06|84.66|87.27|84.87|87.06|84.66|0
1649428990000|2022-04-08 14:43:10|87.13|84.73|87.27|84.87|87.27|84.87|87.13|84.73|0
1649429000000|2022-04-08 14:43:20|87.34|84.94|87.2|84.8|87.34|84.94|87.2|84.8|0
1649429010000|2022-04-08 14:43:30|87.13|84.73|87.2|84.8|87.2|84.8|87.13|84.73|0
1649429020000|2022-04-08 14:43:40|87.24|84.84|87.06|84.66|87.27|84.87|87.06|84.66|0
1649429030000|2022-04-08 14:43:50|86.99|84.59|87.27|84.87|87.27|84.87|86.99|84.59|0
1649429040000|2022-04-08 14:44:00|87.13|84.73|86.99|84.59|87.2|84.8|86.99|84.59|0
1649429050000|2022-04-08 14:44:10|87.27|84.87|87.2|84.8|87.27|84.87|87.17|84.77|0
1649429060000|2022-04-08 14:44:20|87.13|84.73|87.27|84.87|87.27|84.87|87.13|84.73|0
1649429070000|2022-04-08 14:44:30|87.34|84.94|87.55|85.15|87.7|85.3|87.34|84.94|0
1649429080000|2022-04-08 14:44:40|87.41|85.01|87.52|85.12|87.52|85.12|87.27|84.87|0
1649429090000|2022-04-08 14:44:50|87.41|85.01|87.55|85.15|87.55|85.15|87.41|85.01|0
1649429100000|2022-04-08 14:45:00|87.7|85.3|87.77|85.37|87.77|85.37|87.7|85.3|0
1649429110000|2022-04-08 14:45:10|87.98|85.58|87.55|85.15|87.98|85.58|87.55|85.15|0
1649429120000|2022-04-08 14:45:20|87.63|85.23|87.48|85.08|87.63|85.23|87.41|85.01|0
1649429130000|2022-04-08 14:45:30|87.62|85.22|87.7|85.3|87.7|85.3|87.55|85.15|0
1649429150000|2022-04-08 14:45:50|87.91|85.51|87.98|85.58|88.05|85.65|87.91|85.51|0
1649429160000|2022-04-08 14:46:00|87.91|85.51|87.84|85.44|87.91|85.51|87.84|85.44|0
1649429170000|2022-04-08 14:46:10|87.7|85.3|87.62|85.22|87.7|85.3|87.62|85.22|0
1649429180000|2022-04-08 14:46:20|87.77|85.37|87.55|85.15|87.77|85.37|87.55|85.15|0
1649429190000|2022-04-08 14:46:30|87.34|84.94|87.24|84.84|87.34|84.94|87.24|84.84|0
1649429200000|2022-04-08 14:46:40|87.27|84.87|87.2|84.8|87.27|84.87|87.06|84.66|0
1649429210000|2022-04-08 14:46:50|87.34|84.94|87.55|85.15|87.55|85.15|87.34|84.94|0
1649429220000|2022-04-08 14:47:00|87.27|84.87|86.7|84.3|87.27|84.87|86.7|84.3|0
1649429230000|2022-04-08 14:47:10|86.63|84.23|86.77|84.37|86.77|84.37|86.49|84.09|0
1649429240000|2022-04-08 14:47:20|86.99|84.59|86.7|84.3|86.99|84.59|86.7|84.3|0
1649429250000|2022-04-08 14:47:30|86.77|84.37|86.77|84.37|86.77|84.37|86.63|84.23|0
1649429260000|2022-04-08 14:47:40|86.84|84.44|86.92|84.52|86.92|84.52|86.84|84.44|0
1649429270000|2022-04-08 14:47:50|86.99|84.59|87.06|84.66|87.06|84.66|86.99|84.59|0
1649429280000|2022-04-08 14:48:00|86.92|84.52|86.92|84.52|87.06|84.66|86.92|84.52|0
1649429290000|2022-04-08 14:48:10|87.06|84.66|86.92|84.52|87.06|84.66|86.92|84.52|0
1649429300000|2022-04-08 14:48:20|86.91|84.51|87.2|84.8|87.2|84.8|86.91|84.51|0
1649429310000|2022-04-08 14:48:30|87.13|84.73|87.27|84.87|87.27|84.87|87.13|84.73|0
1649429320000|2022-04-08 14:48:40|87.13|84.73|87.27|84.87|87.27|84.87|87.13|84.73|0
1649429330000|2022-04-08 14:48:50|87.38|84.98|87.48|85.08|87.48|85.08|87.38|84.98|0
1649429340000|2022-04-08 14:49:00|87.55|85.15|87.76|85.36|87.76|85.36|87.55|85.15|0
1649429350000|2022-04-08 14:49:10|87.69|85.29|87.91|85.51|87.91|85.51|87.69|85.29|0
1649429360000|2022-04-08 14:49:20|88.26|85.86|88.41|86.01|88.41|86.01|88.26|85.86|0
1649429370000|2022-04-08 14:49:30|88.33|85.93|88.12|85.72|88.33|85.93|88.12|85.72|0
1649429380000|2022-04-08 14:49:40|87.98|85.58|88.26|85.86|88.26|85.86|87.98|85.58|0
1649429390000|2022-04-08 14:49:50|88.19|85.79|88.26|85.86|88.26|85.86|88.12|85.72|0
1649429400000|2022-04-08 14:50:00|88.12|85.72|88.12|85.72|88.12|85.72|88.05|85.65|0
1649429410000|2022-04-08 14:50:10|87.76|85.36|87.83|85.43|87.91|85.51|87.62|85.22|0
1649429420000|2022-04-08 14:50:20|87.76|85.36|87.62|85.22|87.76|85.36|87.55|85.15|0
1649429430000|2022-04-08 14:50:30|87.55|85.15|87.41|85.01|87.55|85.15|87.41|85.01|0
1649429440000|2022-04-08 14:50:40|87.55|85.15|87.48|85.08|87.55|85.15|87.41|85.01|0
1649429450000|2022-04-08 14:50:50|87.41|85.01|87.34|84.94|87.41|85.01|87.34|84.94|0
1649429460000|2022-04-08 14:51:00|87.27|84.87|86.77|84.37|87.27|84.87|86.77|84.37|0
1649429470000|2022-04-08 14:51:10|86.84|84.44|86.49|84.09|86.84|84.44|86.49|84.09|0
1649429480000|2022-04-08 14:51:20|86.42|84.02|86.14|83.74|86.42|84.02|86.07|83.67|0
1649429490000|2022-04-08 14:51:30|86.21|83.81|85.37|82.97|86.21|83.81|85.37|82.97|0
1649429500000|2022-04-08 14:51:40|85.51|83.11|85.02|82.62|85.51|83.11|84.96|82.56|0
1649429510000|2022-04-08 14:51:50|85.09|82.69|85.09|82.69|85.23|82.83|85.09|82.69|0
1649429520000|2022-04-08 14:52:00|84.95|82.55|84.89|82.49|84.95|82.55|84.89|82.49|0
1649429530000|2022-04-08 14:52:10|84.4|82|83.65|81.25|84.4|82|83.65|81.25|0
1649429540000|2022-04-08 14:52:20|83.58|81.18|83.51|81.11|83.65|81.25|83.51|81.11|0
1649429550000|2022-04-08 14:52:30|83.58|81.18|83.51|81.11|83.58|81.18|83.37|80.97|0
1649429560000|2022-04-08 14:52:40|83.58|81.18|83.65|81.25|83.71|81.31|83.58|81.18|0
1649429570000|2022-04-08 14:52:50|83.51|81.11|83.58|81.18|83.65|81.25|83.51|81.11|0
1649429580000|2022-04-08 14:53:00|83.65|81.25|83.54|81.14|83.65|81.25|83.54|81.14|0
1649429590000|2022-04-08 14:53:10|83.65|81.25|83.51|81.11|83.65|81.25|83.51|81.11|0
1649429600000|2022-04-08 14:53:20|83.58|81.18|83.71|81.31|83.71|81.31|83.58|81.18|0
1649429610000|2022-04-08 14:53:30|83.85|81.45|83.58|81.18|83.85|81.45|83.58|81.18|0
1649429620000|2022-04-08 14:53:40|83.51|81.11|83.71|81.31|83.71|81.31|83.44|81.04|0
1649429630000|2022-04-08 14:53:50|83.58|81.18|83.65|81.25|83.65|81.25|83.51|81.11|0
1649429640000|2022-04-08 14:54:00|83.71|81.31|83.65|81.25|83.78|81.38|83.65|81.25|0
1649429650000|2022-04-08 14:54:10|83.78|81.38|83.71|81.31|83.82|81.42|83.71|81.31|0
1649429660000|2022-04-08 14:54:20|83.58|81.18|83.64|81.24|83.64|81.24|83.44|81.04|0
1649429670000|2022-04-08 14:54:30|83.71|81.31|83.71|81.31|83.71|81.31|83.71|81.31|0
1649429680000|2022-04-08 14:54:40|83.75|81.35|83.58|81.18|83.75|81.35|83.58|81.18|0
1649429690000|2022-04-08 14:54:50|83.78|81.38|83.51|81.11|83.78|81.38|83.51|81.11|0
1649429700000|2022-04-08 14:55:00|83.64|81.24|83.85|81.45|83.85|81.45|83.64|81.24|0
1649429710000|2022-04-08 14:55:10|83.78|81.38|83.78|81.38|83.82|81.42|83.71|81.31|0
1649429720000|2022-04-08 14:55:20|83.85|81.45|83.71|81.31|83.85|81.45|83.71|81.31|0
1649429730000|2022-04-08 14:55:30|83.68|81.28|83.51|81.11|83.68|81.28|83.47|81.07|0
1649429740000|2022-04-08 14:55:40|83.44|81.04|83.61|81.21|83.61|81.21|83.44|81.04|0
1649429750000|2022-04-08 14:55:50|83.54|81.14|83.03|80.63|83.54|81.14|83.03|80.63|0
1649429760000|2022-04-08 14:56:00|82.96|80.56|82.89|80.49|83|80.6|82.83|80.43|0
1649429770000|2022-04-08 14:56:10|82.96|80.56|82.89|80.49|82.96|80.56|82.89|80.49|0
1649429780000|2022-04-08 14:56:20|83.03|80.63|83.17|80.77|83.17|80.77|83.03|80.63|0
1649429790000|2022-04-08 14:56:30|83.3|80.9|83.27|80.87|83.3|80.9|83.17|80.77|0
1649429800000|2022-04-08 14:56:40|83.3|80.9|83.1|80.7|83.44|81.04|83.1|80.7|0
1649429810000|2022-04-08 14:56:50|83.3|80.9|83.37|80.97|83.37|80.97|83.23|80.83|0
1649429820000|2022-04-08 14:57:00|83.23|80.83|83.23|80.83|83.23|80.83|83.1|80.7|0
1649429830000|2022-04-08 14:57:10|82.96|80.56|83.16|80.76|83.16|80.76|82.96|80.56|0
1649429840000|2022-04-08 14:57:20|83.13|80.73|83.1|80.7|83.27|80.87|83.1|80.7|0
1649429850000|2022-04-08 14:57:30|83.16|80.76|83.16|80.76|83.23|80.83|83.16|80.76|0
1649429860000|2022-04-08 14:57:40|83.23|80.83|83.1|80.7|83.23|80.83|83.03|80.63|0
1649429870000|2022-04-08 14:57:50|83.23|80.83|83.3|80.9|83.3|80.9|83.23|80.83|0
1649429880000|2022-04-08 14:58:00|83.23|80.83|83.23|80.83|83.37|80.97|83.23|80.83|0
1649429890000|2022-04-08 14:58:10|83.1|80.7|82.96|80.56|83.1|80.7|82.96|80.56|0
1649429900000|2022-04-08 14:58:20|82.89|80.49|82.89|80.49|82.89|80.49|82.82|80.42|0
1649429910000|2022-04-08 14:58:30|82.82|80.42|82.55|80.15|82.82|80.42|82.55|80.15|0
1649429920000|2022-04-08 14:58:40|82.59|80.19|82.82|80.42|82.82|80.42|82.59|80.19|0
1649429930000|2022-04-08 14:58:50|82.76|80.36|82.69|80.29|82.76|80.36|82.69|80.29|0
1649429940000|2022-04-08 14:59:00|82.62|80.22|82.76|80.36|82.76|80.36|82.55|80.15|0
1649429950000|2022-04-08 14:59:10|82.69|80.29|82.76|80.36|82.76|80.36|82.69|80.29|0
1649429960000|2022-04-08 14:59:20|82.69|80.29|82.62|80.22|82.69|80.29|82.62|80.22|0
1649429970000|2022-04-08 14:59:30|82.55|80.15|82.48|80.08|82.55|80.15|82.48|80.08|0
1649429980000|2022-04-08 14:59:40|82.42|80.02|82.42|80.02|82.48|80.08|82.42|80.02|0
1649429990000|2022-04-08 14:59:50|82.01|79.61|81.34|78.94|82.01|79.61|81.34|78.94|0
1649430000000|2022-04-08 15:00:00|81.54|79.14|81.51|79.11|81.54|79.14|81.51|79.11|0
1649430010000|2022-04-08 15:00:10|81.68|79.28|81.81|79.41|81.81|79.41|81.68|79.28|0
1649430020000|2022-04-08 15:00:20|82.01|79.61|81.74|79.34|82.01|79.61|81.74|79.34|0
1649430030000|2022-04-08 15:00:30|81.47|79.07|81.54|79.14|81.67|79.27|81.47|79.07|0
1649430040000|2022-04-08 15:00:40|81.61|79.21|81.54|79.14|81.61|79.21|81.47|79.07|0
1649430050000|2022-04-08 15:00:50|81.47|79.07|81.54|79.14|81.54|79.14|81.47|79.07|0
1649430060000|2022-04-08 15:01:00|81.61|79.21|81.67|79.27|81.67|79.27|81.47|79.07|0
1649430070000|2022-04-08 15:01:10|81.61|79.21|81.61|79.21|81.61|79.21|81.58|79.18|0
1649430080000|2022-04-08 15:01:20|81.41|79.01|81.27|78.87|81.41|79.01|81.21|78.81|0
1649430090000|2022-04-08 15:01:30|81.21|78.81|80.77|78.37|81.21|78.81|80.74|78.34|0
1649430100000|2022-04-08 15:01:40|80.87|78.47|80.61|78.21|80.87|78.47|80.61|78.21|0
1649430110000|2022-04-08 15:01:50|80.67|78.27|80.54|78.14|80.67|78.27|80.54|78.14|0
1649430120000|2022-04-08 15:02:00|80.67|78.27|80.27|77.87|80.67|78.27|80.27|77.87|0
1649430130000|2022-04-08 15:02:10|80.21|77.81|80.08|77.68|80.21|77.81|79.94|77.54|0
1649430140000|2022-04-08 15:02:20|80.14|77.74|80.21|77.81|80.21|77.81|80.08|77.68|0
1649430150000|2022-04-08 15:02:30|80.14|77.74|80.14|77.74|80.14|77.74|80.08|77.68|0
1649430160000|2022-04-08 15:02:40|80.18|77.78|80.21|77.81|80.21|77.81|80.08|77.68|0
1649430170000|2022-04-08 15:02:50|80.14|77.74|80.01|77.61|80.14|77.74|79.94|77.54|0
1649430180000|2022-04-08 15:03:00|80.07|77.67|80.14|77.74|80.14|77.74|80.01|77.61|0
1649430190000|2022-04-08 15:03:10|80.21|77.81|80.21|77.81|80.21|77.81|80.21|77.81|0
1649430200000|2022-04-08 15:03:20|80.07|77.67|80.14|77.74|80.21|77.81|80.07|77.67|0
1649430210000|2022-04-08 15:03:30|80.07|77.67|80.14|77.74|80.14|77.74|80.07|77.67|0
1649430220000|2022-04-08 15:03:40|84.37|81.97|84.43|82.03|84.43|82.03|84.37|81.97|0
1649430230000|2022-04-08 15:03:50|84.37|81.97|81.76|79.36|84.37|81.97|81.7|79.3|0
1649430240000|2022-04-08 15:04:00|81.83|79.43|82.1|79.7|82.1|79.7|81.76|79.36|0
1649430250000|2022-04-08 15:04:10|82.03|79.63|82.23|79.83|82.23|79.83|81.96|79.56|0
1649430260000|2022-04-08 15:04:20|82.3|79.9|82.57|80.17|82.57|80.17|82.3|79.9|0
1649430270000|2022-04-08 15:04:30|82.5|80.1|82.37|79.97|82.5|80.1|82.3|79.9|0
1649430280000|2022-04-08 15:04:40|82.5|80.1|82.47|80.07|82.5|80.1|82.43|80.03|0
1649430290000|2022-04-08 15:04:50|82.57|80.17|82.7|80.3|82.7|80.3|82.5|80.1|0
1649430300000|2022-04-08 15:05:00|82.5|80.1|82.43|80.03|82.5|80.1|82.43|80.03|0
1649430310000|2022-04-08 15:05:10|82.5|80.1|82.3|79.9|82.5|80.1|82.3|79.9|0
1649430320000|2022-04-08 15:05:20|82.23|79.83|82.36|79.96|82.36|79.96|82.23|79.83|0
1649430330000|2022-04-08 15:05:30|82.57|80.17|82.47|80.07|82.57|80.17|82.47|80.07|0
1649430340000|2022-04-08 15:05:40|82.57|80.17|82.3|79.9|82.57|80.17|82.3|79.9|0
1649430350000|2022-04-08 15:05:50|82.36|79.96|82.36|79.96|82.43|80.03|82.36|79.96|0
1649430360000|2022-04-08 15:06:00|82.3|79.9|82.5|80.1|82.5|80.1|82.3|79.9|0
1649430370000|2022-04-08 15:06:10|82.57|80.17|82.67|80.27|82.67|80.27|82.56|80.16|0
1649430380000|2022-04-08 15:06:20|82.77|80.37|83.04|80.64|83.04|80.64|82.77|80.37|0
1649430390000|2022-04-08 15:06:30|83.17|80.77|83.17|80.77|83.37|80.97|83.17|80.77|0
1649430400000|2022-04-08 15:06:40|83.04|80.64|83.24|80.84|83.24|80.84|83.04|80.64|0
1649430410000|2022-04-08 15:06:50|83.44|81.04|83.51|81.11|83.51|81.11|83.44|81.04|0
1649430420000|2022-04-08 15:07:00|83.1|80.7|83.1|80.7|83.24|80.84|83.1|80.7|0
1649430430000|2022-04-08 15:07:10|83.17|80.77|83.3|80.9|83.3|80.9|83.17|80.77|0
1649430440000|2022-04-08 15:07:20|83.37|80.97|83.44|81.04|83.44|81.04|83.37|80.97|0
1649430450000|2022-04-08 15:07:30|83.37|80.97|83.44|81.04|83.44|81.04|83.37|80.97|0
1649430460000|2022-04-08 15:07:40|83.51|81.11|83.51|81.11|83.51|81.11|83.44|81.04|0
1649430470000|2022-04-08 15:07:50|83.57|81.17|83.57|81.17|83.57|81.17|83.51|81.11|0
1649430480000|2022-04-08 15:08:00|83.37|80.97|83.44|81.04|83.57|81.17|83.37|80.97|0
1649430490000|2022-04-08 15:08:10|83.51|81.11|83.3|80.9|83.51|81.11|83.3|80.9|0
1649430500000|2022-04-08 15:08:20|83.37|80.97|83.37|80.97|83.44|81.04|83.37|80.97|0
1649430510000|2022-04-08 15:08:30|83.44|81.04|83.37|80.97|83.44|81.04|83.37|80.97|0
1649430520000|2022-04-08 15:08:40|83.44|81.04|83.37|80.97|83.44|81.04|83.37|80.97|0
1649430530000|2022-04-08 15:08:50|83.3|80.9|83.37|80.97|83.37|80.97|83.3|80.9|0
1649430540000|2022-04-08 15:09:00|83.3|80.9|83.1|80.7|83.3|80.9|83.1|80.7|0
1649430550000|2022-04-08 15:09:10|83.17|80.77|83.1|80.7|83.17|80.77|83.1|80.7|0
1649430560000|2022-04-08 15:09:20|83.17|80.77|83.1|80.7|83.17|80.77|83.1|80.7|0
1649430570000|2022-04-08 15:09:30|83.24|80.84|83.57|81.17|83.57|81.17|83.24|80.84|0
1649430580000|2022-04-08 15:09:40|83.51|81.11|83.37|80.97|83.51|81.11|83.37|80.97|0
1649430590000|2022-04-08 15:09:50|83.3|80.9|83.17|80.77|83.37|80.97|83.17|80.77|0
1649430600000|2022-04-08 15:10:00|83.37|80.97|83.17|80.77|83.37|80.97|83.17|80.77|0
1649430610000|2022-04-08 15:10:10|83.23|80.83|83.57|81.17|83.57|81.17|83.23|80.83|0
1649430620000|2022-04-08 15:10:20|83.51|81.11|83.23|80.83|83.51|81.11|83.23|80.83|0
1649430630000|2022-04-08 15:10:30|83.37|80.97|83.44|81.04|83.44|81.04|83.23|80.83|0
1649430640000|2022-04-08 15:10:40|83.51|81.11|83.37|80.97|83.51|81.11|83.37|80.97|0
1649430650000|2022-04-08 15:10:50|83.4|81|83.37|80.97|83.4|81|83.3|80.9|0
1649430660000|2022-04-08 15:11:00|83.3|80.9|83.3|80.9|83.3|80.9|83.3|80.9|0
1649430670000|2022-04-08 15:11:10|83.37|80.97|83.17|80.77|83.37|80.97|83.17|80.77|0
1649430680000|2022-04-08 15:11:20|83.23|80.83|83.1|80.7|83.23|80.83|83.1|80.7|0
1649430690000|2022-04-08 15:11:30|82.96|80.56|82.83|80.43|82.96|80.56|82.83|80.43|0
1649430700000|2022-04-08 15:11:40|82.7|80.3|82.49|80.09|82.7|80.3|82.43|80.03|0
1649430710000|2022-04-08 15:11:50|82.56|80.16|82.9|80.5|82.9|80.5|82.56|80.16|0
1649430720000|2022-04-08 15:12:00|82.96|80.56|83.1|80.7|83.1|80.7|82.96|80.56|0
1649430730000|2022-04-08 15:12:10|83.13|80.73|82.86|80.46|83.13|80.73|82.83|80.43|0
1649430740000|2022-04-08 15:12:20|82.8|80.4|82.76|80.36|82.9|80.5|82.76|80.36|0
1649430750000|2022-04-08 15:12:30|82.83|80.43|83.03|80.63|83.03|80.63|82.83|80.43|0
1649430760000|2022-04-08 15:12:40|83.07|80.67|83.03|80.63|83.07|80.67|82.96|80.56|0
1649430770000|2022-04-08 15:12:50|83.1|80.7|82.76|80.36|83.1|80.7|82.76|80.36|0
1649430780000|2022-04-08 15:13:00|82.69|80.29|82.63|80.23|82.69|80.29|82.63|80.23|0
1649430790000|2022-04-08 15:13:10|82.56|80.16|82.56|80.16|82.56|80.16|82.56|80.16|0
1649430800000|2022-04-08 15:13:20|81.19|78.79|81.03|78.63|81.19|78.79|81.03|78.63|0
1649430810000|2022-04-08 15:13:30|80.86|78.46|81.13|78.73|81.16|78.76|80.86|78.46|0
1649430820000|2022-04-08 15:13:40|81.09|78.69|81.19|78.79|81.19|78.79|81.06|78.66|0
1649430830000|2022-04-08 15:13:50|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1649430840000|2022-04-08 15:14:00|81.26|78.86|81.13|78.73|81.39|78.99|81.13|78.73|0
1649430850000|2022-04-08 15:14:10|81.06|78.66|80.93|78.53|81.09|78.69|80.93|78.53|0
1649430860000|2022-04-08 15:14:20|80.99|78.59|81.13|78.73|81.26|78.86|80.99|78.59|0
1649430870000|2022-04-08 15:14:30|81.19|78.79|81.53|79.13|81.53|79.13|81.19|78.79|0
1649430880000|2022-04-08 15:14:40|81.46|79.06|81.53|79.13|81.53|79.13|81.46|79.06|0
1649430890000|2022-04-08 15:14:50|81.43|79.03|81.33|78.93|81.43|79.03|81.33|78.93|0
1649430900000|2022-04-08 15:15:00|81.26|78.86|81.39|78.99|81.39|78.99|81.26|78.86|0
1649430910000|2022-04-08 15:15:10|81.33|78.93|81.36|78.96|81.39|78.99|81.26|78.86|0
1649430920000|2022-04-08 15:15:20|81.39|78.99|81.66|79.26|81.66|79.26|81.39|78.99|0
1649430930000|2022-04-08 15:15:30|81.79|79.39|82.2|79.8|82.2|79.8|81.79|79.39|0
1649430940000|2022-04-08 15:15:40|82.26|79.86|82.26|79.86|82.33|79.93|82.26|79.86|0
1649430950000|2022-04-08 15:15:50|82.33|79.93|82.06|79.66|82.33|79.93|82.06|79.66|0
1649430960000|2022-04-08 15:16:00|82.13|79.73|82.06|79.66|82.2|79.8|82.06|79.66|0
1649430970000|2022-04-08 15:16:10|82.13|79.73|82.13|79.73|82.13|79.73|82.06|79.66|0
1649430980000|2022-04-08 15:16:20|82.2|79.8|82.2|79.8|82.2|79.8|82.13|79.73|0
1649430990000|2022-04-08 15:16:30|82.13|79.73|82.26|79.86|82.26|79.86|82.13|79.73|0
1649431000000|2022-04-08 15:16:40|82.2|79.8|82.4|80|82.4|80|82.2|79.8|0
1649431010000|2022-04-08 15:16:50|82.33|79.93|82.4|80|82.4|80|82.33|79.93|0
1649431020000|2022-04-08 15:17:00|82.47|80.07|82.67|80.27|82.67|80.27|82.47|80.07|0
1649431030000|2022-04-08 15:17:10|82.6|80.2|82.6|80.2|82.6|80.2|82.6|80.2|0
1649431040000|2022-04-08 15:17:20|82.67|80.27|82.26|79.86|82.67|80.27|82.26|79.86|0
1649431050000|2022-04-08 15:17:30|82.13|79.73|82.4|80|82.4|80|82.13|79.73|0
1649431060000|2022-04-08 15:17:40|82.33|79.93|82.06|79.66|82.33|79.93|82.06|79.66|0
1649431070000|2022-04-08 15:17:50|81.93|79.53|81.93|79.53|81.93|79.53|81.86|79.46|0
1649431080000|2022-04-08 15:18:00|81.86|79.46|81.49|79.09|81.86|79.46|81.49|79.09|0
1649431090000|2022-04-08 15:18:10|81.52|79.12|81.63|79.23|81.72|79.32|81.52|79.12|0
1649431100000|2022-04-08 15:18:20|81.52|79.12|81.63|79.23|81.63|79.23|81.52|79.12|0
1649431110000|2022-04-08 15:18:30|81.66|79.26|81.86|79.46|81.86|79.46|81.66|79.26|0
1649431120000|2022-04-08 15:18:40|81.99|79.59|82.06|79.66|82.06|79.66|81.93|79.53|0
1649431130000|2022-04-08 15:18:50|81.99|79.59|82.13|79.73|82.13|79.73|81.93|79.53|0
1649431140000|2022-04-08 15:19:00|82.03|79.63|81.86|79.46|82.03|79.63|81.86|79.46|0
1649431150000|2022-04-08 15:19:10|81.99|79.59|81.86|79.46|81.99|79.59|81.86|79.46|0
1649431160000|2022-04-08 15:19:20|81.93|79.53|81.89|79.49|81.99|79.59|81.89|79.49|0
1649431170000|2022-04-08 15:19:30|81.93|79.53|82.13|79.73|82.13|79.73|81.89|79.49|0
1649431180000|2022-04-08 15:19:40|82.19|79.79|82.19|79.79|82.19|79.79|82.13|79.73|0
1649431190000|2022-04-08 15:19:50|82.3|79.9|82.53|80.13|82.53|80.13|82.3|79.9|0
1649431200000|2022-04-08 15:20:00|82.46|80.06|82.73|80.33|82.8|80.4|82.46|80.06|0
1649431210000|2022-04-08 15:20:10|82.8|80.4|82.73|80.33|82.8|80.4|82.67|80.27|0
1649431220000|2022-04-08 15:20:20|82.8|80.4|82.9|80.5|82.9|80.5|82.73|80.33|0
1649431230000|2022-04-08 15:20:30|82.94|80.54|83|80.6|83.14|80.74|82.94|80.54|0
1649431240000|2022-04-08 15:20:40|82.94|80.54|82.87|80.47|82.94|80.54|82.87|80.47|0
1649431250000|2022-04-08 15:20:50|82.8|80.4|82.8|80.4|82.94|80.54|82.8|80.4|0
1649431260000|2022-04-08 15:21:00|82.67|80.27|83|80.6|83|80.6|82.67|80.27|0
1649431270000|2022-04-08 15:21:10|83.07|80.67|82.8|80.4|83.07|80.67|82.8|80.4|0
1649431280000|2022-04-08 15:21:20|82.77|80.37|82.73|80.33|82.8|80.4|82.73|80.33|0
1649431290000|2022-04-08 15:21:30|82.67|80.27|82.66|80.26|82.73|80.33|82.66|80.26|0
1649431300000|2022-04-08 15:21:40|82.63|80.23|82.66|80.26|82.66|80.26|82.6|80.2|0
1649431310000|2022-04-08 15:21:50|82.8|80.4|82.73|80.33|82.8|80.4|82.73|80.33|0
1649431320000|2022-04-08 15:22:00|82.94|80.54|82.8|80.4|82.94|80.54|82.8|80.4|0
1649431330000|2022-04-08 15:22:10|82.94|80.54|82.94|80.54|82.94|80.54|82.87|80.47|0
1649431340000|2022-04-08 15:22:20|83|80.6|82.87|80.47|83|80.6|82.87|80.47|0
1649431350000|2022-04-08 15:22:30|82.94|80.54|82.94|80.54|82.94|80.54|82.94|80.54|0
1649431360000|2022-04-08 15:22:40|83.07|80.67|83|80.6|83.07|80.67|83|80.6|0
1649431370000|2022-04-08 15:22:50|83.07|80.67|83|80.6|83.07|80.67|83|80.6|0
1649431380000|2022-04-08 15:23:00|83.14|80.74|83.41|81.01|83.41|81.01|83.14|80.74|0
1649431390000|2022-04-08 15:23:10|83.48|81.08|83.55|81.15|83.55|81.15|83.48|81.08|0
1649431400000|2022-04-08 15:23:20|83.48|81.08|83.41|81.01|83.48|81.08|83.34|80.94|0
1649431410000|2022-04-08 15:23:30|83.38|80.98|83.41|81.01|83.41|81.01|83.34|80.94|0
1649431420000|2022-04-08 15:23:40|83.48|81.08|83.61|81.21|83.61|81.21|83.48|81.08|0
1649431430000|2022-04-08 15:23:50|83.68|81.28|83.65|81.25|83.68|81.28|83.61|81.21|0
1649431440000|2022-04-08 15:24:00|83.61|81.21|83.34|80.94|83.61|81.21|83.34|80.94|0
1649431450000|2022-04-08 15:24:10|83.41|81.01|83.34|80.94|83.41|81.01|83.27|80.87|0
1649431460000|2022-04-08 15:24:20|83.48|81.08|83.41|81.01|83.48|81.08|83.41|81.01|0
1649431470000|2022-04-08 15:24:30|83.34|80.94|83.41|81.01|83.41|81.01|83.21|80.81|0
1649431480000|2022-04-08 15:24:40|83.48|81.08|83.48|81.08|83.48|81.08|83.48|81.08|0
1649431490000|2022-04-08 15:24:50|83.41|81.01|83.48|81.08|83.55|81.15|83.41|81.01|0
1649431500000|2022-04-08 15:25:00|83.68|81.28|83.55|81.15|83.68|81.28|83.55|81.15|0
1649431520000|2022-04-08 15:25:20|83.48|81.08|83.61|81.21|83.61|81.21|83.48|81.08|0
1649431530000|2022-04-08 15:25:30|83.68|81.28|83.41|81.01|83.68|81.28|83.41|81.01|0
1649431540000|2022-04-08 15:25:40|83.34|80.94|83.07|80.67|83.34|80.94|83.07|80.67|0
1649431550000|2022-04-08 15:25:50|83.14|80.74|83.04|80.64|83.2|80.8|83.04|80.64|0
1649431560000|2022-04-08 15:26:00|83.07|80.67|83|80.6|83.14|80.74|83|80.6|0
1649431570000|2022-04-08 15:26:10|83.14|80.74|83|80.6|83.14|80.74|83|80.6|0
1649431580000|2022-04-08 15:26:20|82.93|80.53|82.93|80.53|82.93|80.53|82.9|80.5|0
1649431590000|2022-04-08 15:26:30|82.86|80.46|82.93|80.53|82.93|80.53|82.86|80.46|0
1649431600000|2022-04-08 15:26:40|82.86|80.46|82.86|80.46|82.86|80.46|82.8|80.4|0
1649431610000|2022-04-08 15:26:50|82.9|80.5|82.28|79.88|82.9|80.5|82.28|79.88|0
1649431620000|2022-04-08 15:27:00|82.21|79.81|82.55|80.15|82.55|80.15|82.21|79.81|0
1649431630000|2022-04-08 15:27:10|82.62|80.22|82.62|80.22|82.75|80.35|82.62|80.22|0
1649431640000|2022-04-08 15:27:20|82.82|80.42|82.62|80.22|82.82|80.42|82.62|80.22|0
1649431650000|2022-04-08 15:27:30|82.69|80.29|82.62|80.22|82.69|80.29|82.62|80.22|0
1649431660000|2022-04-08 15:27:40|82.75|80.35|82.41|80.01|82.75|80.35|82.41|80.01|0
1649431670000|2022-04-08 15:27:50|82.48|80.08|81.8|79.4|82.48|80.08|81.8|79.4|0
1649431680000|2022-04-08 15:28:00|81.94|79.54|81.61|79.21|82.01|79.61|81.61|79.21|0
1649431690000|2022-04-08 15:28:10|81.68|79.28|81.75|79.35|81.75|79.35|81.68|79.28|0
1649431700000|2022-04-08 15:28:20|81.68|79.28|80.56|78.16|81.68|79.28|80.56|78.16|0
1649431710000|2022-04-08 15:28:30|80.53|78.13|80.46|78.06|80.53|78.13|80.46|78.06|0
1649431720000|2022-04-08 15:28:40|80.43|78.03|80.29|77.89|80.43|78.03|80.23|77.83|0
1649431730000|2022-04-08 15:28:50|80.36|77.96|80.16|77.76|80.36|77.96|80.16|77.76|0
1649431740000|2022-04-08 15:29:00|80.36|77.96|80.29|77.89|80.36|77.96|80.29|77.89|0
1649431750000|2022-04-08 15:29:10|80.23|77.83|80.22|77.82|80.29|77.89|80.22|77.82|0
1649431760000|2022-04-08 15:29:20|80.29|77.89|80.26|77.86|80.29|77.89|80.26|77.86|0
1649431770000|2022-04-08 15:29:30|80.29|77.89|80.16|77.76|80.29|77.89|80.16|77.76|0
1649431780000|2022-04-08 15:29:40|80.22|77.82|80.02|77.62|80.22|77.82|80.02|77.62|0
1649431790000|2022-04-08 15:29:50|79.99|77.59|79.89|77.49|79.99|77.59|79.89|77.49|0
1649431800000|2022-04-08 15:30:00|79.82|77.42|79.82|77.42|79.89|77.49|79.82|77.42|0
1649431810000|2022-04-08 15:30:10|79.76|77.36|79.62|77.22|79.76|77.36|79.62|77.22|0
1649431820000|2022-04-08 15:30:20|79.72|77.32|79.62|77.22|79.72|77.32|79.62|77.22|0
1649431830000|2022-04-08 15:30:30|79.69|77.29|79.62|77.22|79.69|77.29|79.62|77.22|0
1649431840000|2022-04-08 15:30:40|79.55|77.15|79.62|77.22|79.62|77.22|79.55|77.15|0
1649431850000|2022-04-08 15:30:50|79.69|77.29|79.62|77.22|79.69|77.29|79.55|77.15|0
1649431860000|2022-04-08 15:31:00|79.75|77.35|79.69|77.29|79.82|77.42|79.69|77.29|0
1649431870000|2022-04-08 15:31:10|79.55|77.15|78.89|76.49|79.55|77.15|78.89|76.49|0
1649431880000|2022-04-08 15:31:20|79.16|76.76|79.12|76.72|79.22|76.82|79.12|76.72|0
1649431890000|2022-04-08 15:31:30|79.15|76.75|79.29|76.89|79.29|76.89|79.09|76.69|0
1649431900000|2022-04-08 15:31:40|79.55|77.15|79.42|77.02|79.55|77.15|79.42|77.02|0
1649431910000|2022-04-08 15:31:50|79.35|76.95|79.29|76.89|79.35|76.95|79.22|76.82|0
1649431920000|2022-04-08 15:32:00|79.15|76.75|79.09|76.69|79.15|76.75|79.09|76.69|0
1649431930000|2022-04-08 15:32:10|79.15|76.75|78.96|76.56|79.15|76.75|78.89|76.49|0
1649431940000|2022-04-08 15:32:20|78.82|76.42|78.89|76.49|78.89|76.49|78.82|76.42|0
1649431950000|2022-04-08 15:32:30|78.82|76.42|78.82|76.42|78.82|76.42|78.82|76.42|0
1649431960000|2022-04-08 15:32:40|79.02|76.62|79.29|76.89|79.29|76.89|79.02|76.62|0
1649431970000|2022-04-08 15:32:50|79.15|76.75|79.22|76.82|79.22|76.82|79.15|76.75|0
1649431980000|2022-04-08 15:33:00|79.09|76.69|78.82|76.42|79.09|76.69|78.82|76.42|0
1649431990000|2022-04-08 15:33:10|78.89|76.49|78.56|76.16|78.89|76.49|78.56|76.16|0
1649432000000|2022-04-08 15:33:20|78.49|76.09|78.56|76.16|78.66|76.26|78.49|76.09|0
1649432010000|2022-04-08 15:33:30|78.62|76.22|78.62|76.22|78.76|76.36|78.62|76.22|0
1649432020000|2022-04-08 15:33:40|78.69|76.29|78.89|76.49|78.89|76.49|78.69|76.29|0
1649432030000|2022-04-08 15:33:50|78.76|76.36|78.82|76.42|78.82|76.42|78.76|76.36|0
1649432040000|2022-04-08 15:34:00|78.76|76.36|78.89|76.49|78.95|76.55|78.76|76.36|0
1649432050000|2022-04-08 15:34:10|79.02|76.62|79.09|76.69|79.09|76.69|78.82|76.42|0
1649432060000|2022-04-08 15:34:20|79.15|76.75|79.22|76.82|79.22|76.82|79.15|76.75|0
1649432070000|2022-04-08 15:34:30|79.29|76.89|79.42|77.02|79.42|77.02|79.29|76.89|0
1649432080000|2022-04-08 15:34:40|79.49|77.09|79.39|76.99|79.49|77.09|79.35|76.95|0
1649432090000|2022-04-08 15:34:50|79.35|76.95|79.15|76.75|79.35|76.95|79.15|76.75|0
1649432100000|2022-04-08 15:35:00|79.19|76.79|79.29|76.89|79.35|76.95|79.19|76.79|0
1649432110000|2022-04-08 15:35:10|79.22|76.82|79.22|76.82|79.35|76.95|79.22|76.82|0
1649432120000|2022-04-08 15:35:20|79.35|76.95|79.35|76.95|79.42|77.02|79.35|76.95|0
1649432130000|2022-04-08 15:35:30|79.42|77.02|79.75|77.35|79.75|77.35|79.42|77.02|0
1649432140000|2022-04-08 15:35:40|79.95|77.55|79.95|77.55|79.99|77.59|79.95|77.55|0
1649432150000|2022-04-08 15:35:50|80.02|77.62|79.88|77.48|80.02|77.62|79.88|77.48|0
1649432160000|2022-04-08 15:36:00|79.79|77.39|79.95|77.55|79.95|77.55|79.79|77.39|0
1649432170000|2022-04-08 15:36:10|80.29|77.89|80.42|78.02|80.42|78.02|80.29|77.89|0
1649432180000|2022-04-08 15:36:20|80.49|78.09|80.69|78.29|80.69|78.29|80.42|78.02|0
1649432190000|2022-04-08 15:36:30|80.62|78.22|80.62|78.22|80.62|78.22|80.62|78.22|0
1649432200000|2022-04-08 15:36:40|80.69|78.29|80.66|78.26|80.69|78.29|80.62|78.22|0
1649432210000|2022-04-08 15:36:50|80.76|78.36|81.1|78.7|81.16|78.76|80.76|78.36|0
1649432220000|2022-04-08 15:37:00|81.23|78.83|80.89|78.49|81.23|78.83|80.89|78.49|0
1649432230000|2022-04-08 15:37:10|80.83|78.43|81.03|78.63|81.03|78.63|80.83|78.43|0
1649432240000|2022-04-08 15:37:20|80.96|78.56|80.82|78.42|80.96|78.56|80.82|78.42|0
1649432250000|2022-04-08 15:37:30|80.89|78.49|81.1|78.7|81.1|78.7|80.89|78.49|0
1649432260000|2022-04-08 15:37:40|81.03|78.63|80.89|78.49|81.03|78.63|80.82|78.42|0
1649432270000|2022-04-08 15:37:50|80.76|78.36|80.69|78.29|80.76|78.36|80.69|78.29|0
1649432280000|2022-04-08 15:38:00|80.82|78.42|80.72|78.32|80.82|78.42|80.69|78.29|0
1649432290000|2022-04-08 15:38:10|80.76|78.36|80.62|78.22|80.76|78.36|80.55|78.15|0
1649432300000|2022-04-08 15:38:20|80.42|78.02|80.22|77.82|80.42|78.02|80.22|77.82|0
1649432310000|2022-04-08 15:38:30|80.29|77.89|80.22|77.82|80.29|77.89|80.22|77.82|0
1649432320000|2022-04-08 15:38:40|80.15|77.75|80.28|77.88|80.28|77.88|80.15|77.75|0
1649432330000|2022-04-08 15:38:50|80.45|78.05|80.42|78.02|80.49|78.09|80.28|77.88|0
1649432340000|2022-04-08 15:39:00|80.28|77.88|80.49|78.09|80.49|78.09|80.28|77.88|0
1649432350000|2022-04-08 15:39:10|80.42|78.02|80.42|78.02|80.49|78.09|80.42|78.02|0
1649432360000|2022-04-08 15:39:20|80.28|77.88|80.22|77.82|80.28|77.88|80.22|77.82|0
1649432370000|2022-04-08 15:39:30|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1649432380000|2022-04-08 15:39:40|80.08|77.68|79.75|77.35|80.08|77.68|79.75|77.35|0
1649432390000|2022-04-08 15:39:50|79.82|77.42|79.81|77.41|79.82|77.42|79.75|77.35|0
1649432400000|2022-04-08 15:40:00|80.08|77.68|79.75|77.35|80.08|77.68|79.68|77.28|0
1649432410000|2022-04-08 15:40:10|79.81|77.41|79.88|77.48|79.95|77.55|79.81|77.41|0
1649432430000|2022-04-08 15:40:30|79.95|77.55|79.75|77.35|79.95|77.55|79.75|77.35|0
1649432440000|2022-04-08 15:40:40|79.68|77.28|79.81|77.41|79.81|77.41|79.68|77.28|0
1649432450000|2022-04-08 15:40:50|79.88|77.48|79.88|77.48|79.95|77.55|79.88|77.48|0
1649432460000|2022-04-08 15:41:00|79.92|77.52|80.01|77.61|80.01|77.61|79.92|77.52|0
1649432470000|2022-04-08 15:41:10|79.68|77.28|79.75|77.35|79.75|77.35|79.68|77.28|0
1649432480000|2022-04-08 15:41:20|79.81|77.41|80.15|77.75|80.15|77.75|79.81|77.41|0
1649432490000|2022-04-08 15:41:30|80.22|77.82|80.22|77.82|80.22|77.82|80.22|77.82|0
1649432500000|2022-04-08 15:41:40|80.15|77.75|80.22|77.82|80.22|77.82|80.15|77.75|0
1649432510000|2022-04-08 15:41:50|80.15|77.75|80.15|77.75|80.22|77.82|80.15|77.75|0
1649432520000|2022-04-08 15:42:00|80.28|77.88|80.01|77.61|80.28|77.88|80.01|77.61|0
1649432530000|2022-04-08 15:42:10|80.08|77.68|80.48|78.08|80.48|78.08|80.08|77.68|0
1649432540000|2022-04-08 15:42:20|80.42|78.02|80.48|78.08|80.62|78.22|80.42|78.02|0
1649432550000|2022-04-08 15:42:30|80.42|78.02|80.42|78.02|80.42|78.02|80.35|77.95|0
1649432560000|2022-04-08 15:42:40|80.35|77.95|80.28|77.88|80.42|78.02|80.28|77.88|0
1649432570000|2022-04-08 15:42:50|80.35|77.95|80.08|77.68|80.35|77.95|80.08|77.68|0
1649432580000|2022-04-08 15:43:00|79.95|77.55|80.08|77.68|80.08|77.68|79.95|77.55|0
1649432590000|2022-04-08 15:43:10|80.15|77.75|79.95|77.55|80.15|77.75|79.95|77.55|0
1649432600000|2022-04-08 15:43:20|79.88|77.48|80.15|77.75|80.15|77.75|79.88|77.48|0
1649432610000|2022-04-08 15:43:30|80.08|77.68|80.15|77.75|80.15|77.75|80.08|77.68|0
1649432620000|2022-04-08 15:43:40|80.21|77.81|80.15|77.75|80.28|77.88|80.15|77.75|0
1649432630000|2022-04-08 15:43:50|80.08|77.68|80.01|77.61|80.08|77.68|80.01|77.61|0
1649432640000|2022-04-08 15:44:00|80.08|77.68|80.15|77.75|80.21|77.81|80.08|77.68|0
1649432650000|2022-04-08 15:44:10|80.08|77.68|79.68|77.28|80.08|77.68|79.68|77.28|0
1649432660000|2022-04-08 15:44:20|79.81|77.41|79.68|77.28|79.81|77.41|79.61|77.21|0
1649432670000|2022-04-08 15:44:30|79.61|77.21|79.54|77.14|79.68|77.28|79.54|77.14|0
1649432680000|2022-04-08 15:44:40|79.61|77.21|79.74|77.34|79.74|77.34|79.61|77.21|0
1649432690000|2022-04-08 15:44:50|79.95|77.55|80.15|77.75|80.15|77.75|79.95|77.55|0
1649432700000|2022-04-08 15:45:00|80.28|77.88|80.48|78.08|80.75|78.35|80.28|77.88|0
1649432710000|2022-04-08 15:45:10|80.41|78.01|80.62|78.22|80.62|78.22|80.35|77.95|0
1649432720000|2022-04-08 15:45:20|80.55|78.15|80.55|78.15|80.62|78.22|80.48|78.08|0
1649432730000|2022-04-08 15:45:30|80.48|78.08|80.35|77.95|80.48|78.08|80.35|77.95|0
1649432740000|2022-04-08 15:45:40|80.15|77.75|80.01|77.61|80.15|77.75|80.01|77.61|0
1649432750000|2022-04-08 15:45:50|80.08|77.68|80.15|77.75|80.15|77.75|80.08|77.68|0
1649432760000|2022-04-08 15:46:00|80.21|77.81|80.15|77.75|80.21|77.81|80.15|77.75|0
1649432770000|2022-04-08 15:46:10|80.08|77.68|79.74|77.34|80.08|77.68|79.74|77.34|0
1649432780000|2022-04-08 15:46:20|79.88|77.48|80.11|77.71|80.11|77.71|79.81|77.41|0
1649432790000|2022-04-08 15:46:30|80.08|77.68|79.94|77.54|80.08|77.68|79.94|77.54|0
1649432800000|2022-04-08 15:46:40|79.88|77.48|79.74|77.34|79.88|77.48|79.74|77.34|0
1649432810000|2022-04-08 15:46:50|79.81|77.41|79.41|77.01|79.81|77.41|79.41|77.01|0
1649432820000|2022-04-08 15:47:00|79.54|77.14|79.34|76.94|79.54|77.14|79.34|76.94|0
1649432830000|2022-04-08 15:47:10|79.28|76.88|79.14|76.74|79.28|76.88|79.14|76.74|0
1649432840000|2022-04-08 15:47:20|79.01|76.61|78.88|76.48|79.01|76.61|78.88|76.48|0
1649432850000|2022-04-08 15:47:30|79.14|76.74|79.28|76.88|79.28|76.88|79.08|76.68|0
1649432860000|2022-04-08 15:47:40|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1649432870000|2022-04-08 15:47:50|79.14|76.74|79.28|76.88|79.28|76.88|79.14|76.74|0
1649432880000|2022-04-08 15:48:00|79.34|76.94|79.21|76.81|79.34|76.94|79.21|76.81|0
1649432890000|2022-04-08 15:48:10|79.14|76.74|79.08|76.68|79.14|76.74|79.08|76.68|0
1649432900000|2022-04-08 15:48:20|79.01|76.61|79.08|76.68|79.08|76.68|78.98|76.58|0
1649432910000|2022-04-08 15:48:30|79.01|76.61|78.94|76.54|79.01|76.61|78.88|76.48|0
1649432920000|2022-04-08 15:48:40|78.88|76.48|78.94|76.54|79.04|76.64|78.88|76.48|0
1649432930000|2022-04-08 15:48:50|79.08|76.68|79.01|76.61|79.08|76.68|79.01|76.61|0
1649432940000|2022-04-08 15:49:00|79.08|76.68|78.91|76.51|79.08|76.68|78.91|76.51|0
1649432950000|2022-04-08 15:49:10|78.88|76.48|79.18|76.78|79.18|76.78|78.68|76.28|0
1649432960000|2022-04-08 15:49:20|79.21|76.81|79.34|76.94|79.34|76.94|79.21|76.81|0
1649432970000|2022-04-08 15:49:30|79.41|77.01|79.67|77.27|79.74|77.34|79.41|77.01|0
1649432980000|2022-04-08 15:49:40|79.74|77.34|79.71|77.31|79.81|77.41|79.71|77.31|0
1649432990000|2022-04-08 15:49:50|79.74|77.34|79.94|77.54|79.94|77.54|79.74|77.34|0
1649433000000|2022-04-08 15:50:00|79.87|77.47|79.87|77.47|80.14|77.74|79.87|77.47|0
1649433010000|2022-04-08 15:50:10|79.81|77.41|79.74|77.34|79.81|77.41|79.74|77.34|0
1649433020000|2022-04-08 15:50:20|79.67|77.27|79.54|77.14|79.74|77.34|79.54|77.14|0
1649433030000|2022-04-08 15:50:30|79.47|77.07|79.47|77.07|79.47|77.07|79.41|77.01|0
1649433040000|2022-04-08 15:50:40|79.54|77.14|79.67|77.27|79.67|77.27|79.54|77.14|0
1649433050000|2022-04-08 15:50:50|79.74|77.34|79.47|77.07|79.81|77.41|79.47|77.07|0
1649433060000|2022-04-08 15:51:00|79.54|77.14|79.41|77.01|79.54|77.14|79.41|77.01|0
1649433070000|2022-04-08 15:51:10|79.34|76.94|79.27|76.87|79.34|76.94|79.21|76.81|0
1649433080000|2022-04-08 15:51:20|79.07|76.67|79.07|76.67|79.14|76.74|79.07|76.67|0
1649433090000|2022-04-08 15:51:30|79.21|76.81|79.21|76.81|79.21|76.81|79.14|76.74|0
1649433100000|2022-04-08 15:51:40|79.27|76.87|79.34|76.94|79.34|76.94|79.27|76.87|0
1649433110000|2022-04-08 15:51:50|79.41|77.01|79.47|77.07|79.47|77.07|79.41|77.01|0
1649433120000|2022-04-08 15:52:00|79.34|76.94|79.81|77.41|79.81|77.41|79.34|76.94|0
1649433130000|2022-04-08 15:52:10|79.74|77.34|79.67|77.27|79.74|77.34|79.67|77.27|0
1649433140000|2022-04-08 15:52:20|79.54|77.14|79.47|77.07|79.61|77.21|79.47|77.07|0
1649433150000|2022-04-08 15:52:30|79.41|77.01|79.14|76.74|79.41|77.01|79.14|76.74|0
1649433160000|2022-04-08 15:52:40|79.31|76.91|79.34|76.94|79.34|76.94|79.31|76.91|0
1649433170000|2022-04-08 15:52:50|79.14|76.74|79.21|76.81|79.21|76.81|79.14|76.74|0
1649433180000|2022-04-08 15:53:00|79.14|76.74|79.07|76.67|79.21|76.81|79.07|76.67|0
1649433190000|2022-04-08 15:53:10|79.14|76.74|78.94|76.54|79.14|76.74|78.94|76.54|0
1649433200000|2022-04-08 15:53:20|79.01|76.61|78.74|76.34|79.01|76.61|78.74|76.34|0
1649433210000|2022-04-08 15:53:30|78.87|76.47|78.87|76.47|78.94|76.54|78.87|76.47|0
1649433220000|2022-04-08 15:53:40|78.84|76.44|79.14|76.74|79.14|76.74|78.84|76.44|0
1649433230000|2022-04-08 15:53:50|79.07|76.67|79.2|76.8|79.2|76.8|79.07|76.67|0
1649433240000|2022-04-08 15:54:00|79.14|76.74|79.2|76.8|79.27|76.87|79.14|76.74|0
1649433250000|2022-04-08 15:54:10|79.47|77.07|79.4|77|79.47|77.07|79.34|76.94|0
1649433260000|2022-04-08 15:54:20|79.47|77.07|79.4|77|79.47|77.07|79.4|77|0
1649433270000|2022-04-08 15:54:30|79.54|77.14|79.4|77|79.54|77.14|79.4|77|0
1649433280000|2022-04-08 15:54:40|79.54|77.14|79.67|77.27|79.67|77.27|79.54|77.14|0
1649433290000|2022-04-08 15:54:50|79.74|77.34|79.8|77.4|79.8|77.4|79.6|77.2|0
1649433300000|2022-04-08 15:55:00|79.74|77.34|79.87|77.47|79.87|77.47|79.74|77.34|0
1649433310000|2022-04-08 15:55:10|79.8|77.4|80.07|77.67|80.07|77.67|79.8|77.4|0
1649433320000|2022-04-08 15:55:20|80.14|77.74|79.91|77.51|80.14|77.74|79.91|77.51|0
1649433330000|2022-04-08 15:55:30|79.8|77.4|79.67|77.27|79.87|77.47|79.67|77.27|0
1649433340000|2022-04-08 15:55:40|79.74|77.34|80.07|77.67|80.07|77.67|79.74|77.34|0
1649433350000|2022-04-08 15:55:50|79.94|77.54|80.07|77.67|80.14|77.74|79.94|77.54|0
1649433360000|2022-04-08 15:56:00|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1649433370000|2022-04-08 15:56:10|79.94|77.54|79.87|77.47|79.94|77.54|79.87|77.47|0
1649433380000|2022-04-08 15:56:20|79.8|77.4|79.54|77.14|79.8|77.4|79.54|77.14|0
1649433390000|2022-04-08 15:56:30|79.6|77.2|79.34|76.94|79.6|77.2|79.34|76.94|0
1649433400000|2022-04-08 15:56:40|79.37|76.97|79.27|76.87|79.37|76.97|79.27|76.87|0
1649433410000|2022-04-08 15:56:50|79.2|76.8|79.07|76.67|79.2|76.8|79.07|76.67|0
1649433420000|2022-04-08 15:57:00|79|76.6|79.14|76.74|79.14|76.74|78.97|76.57|0
1649433430000|2022-04-08 15:57:10|79.34|76.94|79.4|77|79.4|77|79.34|76.94|0
1649433440000|2022-04-08 15:57:20|79.34|76.94|79.14|76.74|79.34|76.94|79.07|76.67|0
1649433450000|2022-04-08 15:57:30|79.07|76.67|79.07|76.67|79.07|76.67|79|76.6|0
1649433460000|2022-04-08 15:57:40|79.2|76.8|79|76.6|79.2|76.8|79|76.6|0
1649433470000|2022-04-08 15:57:50|78.94|76.54|78.8|76.4|78.94|76.54|78.8|76.4|0
1649433480000|2022-04-08 15:58:00|78.94|76.54|79|76.6|79|76.6|78.94|76.54|0
1649433490000|2022-04-08 15:58:10|78.94|76.54|78.87|76.47|78.94|76.54|78.8|76.4|0
1649433500000|2022-04-08 15:58:20|79|76.6|79.2|76.8|79.2|76.8|79|76.6|0
1649433510000|2022-04-08 15:58:30|79.13|76.73|79.13|76.73|79.13|76.73|79.07|76.67|0
1649433520000|2022-04-08 15:58:40|79.07|76.67|79.04|76.64|79.13|76.73|79.04|76.64|0
1649433530000|2022-04-08 15:58:50|79.1|76.7|78.94|76.54|79.1|76.7|78.94|76.54|0
1649433540000|2022-04-08 15:59:00|78.9|76.5|78.87|76.47|79|76.6|78.87|76.47|0
1649433550000|2022-04-08 15:59:10|78.74|76.34|78.67|76.27|78.74|76.34|78.67|76.27|0
1649433560000|2022-04-08 15:59:20|78.74|76.34|78.94|76.54|78.94|76.54|78.74|76.34|0
1649433570000|2022-04-08 15:59:30|78.87|76.47|78.84|76.44|78.93|76.53|78.84|76.44|0
1649433580000|2022-04-08 15:59:40|78.77|76.37|79.13|76.73|79.13|76.73|78.77|76.37|0
1649433590000|2022-04-08 15:59:50|79.1|76.7|79.2|76.8|79.2|76.8|79.07|76.67|0
1649433600000|2022-04-08 16:00:00|79.27|76.87|79|76.6|79.27|76.87|79|76.6|0
1649433610000|2022-04-08 16:00:10|78.97|76.57|78.47|76.07|78.97|76.57|78.47|76.07|0
1649433620000|2022-04-08 16:00:20|78.54|76.14|78.67|76.27|78.8|76.4|78.47|76.07|0
1649433630000|2022-04-08 16:00:30|78.6|76.2|79.13|76.73|79.13|76.73|78.6|76.2|0
1649433640000|2022-04-08 16:00:40|79.2|76.8|79.1|76.7|79.27|76.87|79.1|76.7|0
1649433650000|2022-04-08 16:00:50|79|76.6|79.13|76.73|79.13|76.73|79|76.6|0
1649433660000|2022-04-08 16:01:00|79.07|76.67|79|76.6|79.2|76.8|79|76.6|0
1649433670000|2022-04-08 16:01:10|78.93|76.53|78.93|76.53|78.97|76.57|78.93|76.53|0
1649433680000|2022-04-08 16:01:20|78.87|76.47|78.93|76.53|79|76.6|78.8|76.4|0
1649433690000|2022-04-08 16:01:30|79|76.6|79.07|76.67|79.07|76.67|79|76.6|0
1649433700000|2022-04-08 16:01:40|79.27|76.87|79.13|76.73|79.27|76.87|79.13|76.73|0
1649433710000|2022-04-08 16:01:50|79.07|76.67|78.77|76.37|79.07|76.67|78.77|76.37|0
1649433720000|2022-04-08 16:02:00|78.93|76.53|79|76.6|79|76.6|78.93|76.53|0
1649433730000|2022-04-08 16:02:10|79.07|76.67|79.33|76.93|79.33|76.93|79.07|76.67|0
1649433740000|2022-04-08 16:02:20|79.26|76.86|79.33|76.93|79.33|76.93|79.26|76.86|0
1649433750000|2022-04-08 16:02:30|79.13|76.73|79.26|76.86|79.26|76.86|79.13|76.73|0
1649433760000|2022-04-08 16:02:40|79.2|76.8|79.26|76.86|79.33|76.93|79.2|76.8|0
1649433770000|2022-04-08 16:02:50|79.3|76.9|79.13|76.73|79.33|76.93|79.13|76.73|0
1649433780000|2022-04-08 16:03:00|79|76.6|79|76.6|79|76.6|79|76.6|0
1649433790000|2022-04-08 16:03:10|79.13|76.73|79.06|76.66|79.13|76.73|78.93|76.53|0
1649433800000|2022-04-08 16:03:20|79.2|76.8|79.13|76.73|79.2|76.8|79.06|76.66|0
1649433810000|2022-04-08 16:03:30|79|76.6|78.97|76.57|79|76.6|78.93|76.53|0
1649433820000|2022-04-08 16:03:40|78.93|76.53|78.93|76.53|79.03|76.63|78.93|76.53|0
1649433830000|2022-04-08 16:03:50|79|76.6|78.73|76.33|79|76.6|78.73|76.33|0
1649433840000|2022-04-08 16:04:00|78.67|76.27|78.6|76.2|78.67|76.27|78.6|76.2|0
1649433850000|2022-04-08 16:04:10|78.47|76.07|78.53|76.13|78.53|76.13|78.47|76.07|0
1649433860000|2022-04-08 16:04:20|78.6|76.2|78.6|76.2|78.67|76.27|78.6|76.2|0
1649433870000|2022-04-08 16:04:30|78.8|76.4|78.8|76.4|78.8|76.4|78.77|76.37|0
1649433880000|2022-04-08 16:04:40|78.77|76.37|78.9|76.5|78.93|76.53|78.77|76.37|0
1649433890000|2022-04-08 16:04:50|78.86|76.46|78.9|76.5|79|76.6|78.86|76.46|0
1649433900000|2022-04-08 16:05:00|78.93|76.53|79|76.6|79|76.6|78.93|76.53|0
1649433910000|2022-04-08 16:05:10|78.86|76.46|78.53|76.13|78.86|76.46|78.5|76.1|0
1649433920000|2022-04-08 16:05:20|78.6|76.2|78.73|76.33|78.73|76.33|78.6|76.2|0
1649433930000|2022-04-08 16:05:30|78.8|76.4|78.7|76.3|78.86|76.46|78.7|76.3|0
1649433940000|2022-04-08 16:05:40|78.8|76.4|78.86|76.46|78.86|76.46|78.8|76.4|0
1649433950000|2022-04-08 16:05:50|78.93|76.53|78.93|76.53|78.93|76.53|78.9|76.5|0
1649433960000|2022-04-08 16:06:00|79|76.6|79.13|76.73|79.13|76.73|79|76.6|0
1649433970000|2022-04-08 16:06:10|79.06|76.66|79|76.6|79.06|76.66|79|76.6|0
1649433980000|2022-04-08 16:06:20|79.06|76.66|79.13|76.73|79.13|76.73|79.06|76.66|0
1649433990000|2022-04-08 16:06:30|79.06|76.66|79|76.6|79.13|76.73|79|76.6|0
1649434000000|2022-04-08 16:06:40|78.86|76.46|78.86|76.46|78.9|76.5|78.8|76.4|0
1649434010000|2022-04-08 16:06:50|78.8|76.4|79|76.6|79|76.6|78.8|76.4|0
1649434020000|2022-04-08 16:07:00|79.06|76.66|79.13|76.73|79.13|76.73|79.06|76.66|0
1649434030000|2022-04-08 16:07:10|79.1|76.7|79|76.6|79.1|76.7|79|76.6|0
1649434040000|2022-04-08 16:07:20|79.06|76.66|79|76.6|79.06|76.66|78.93|76.53|0
1649434050000|2022-04-08 16:07:30|79.13|76.73|79.06|76.66|79.13|76.73|79.06|76.66|0
1649434060000|2022-04-08 16:07:40|79.1|76.7|79.39|76.99|79.39|76.99|79.1|76.7|0
1649434070000|2022-04-08 16:07:50|79.53|77.13|79.39|76.99|79.53|77.13|79.39|76.99|0
1649434080000|2022-04-08 16:08:00|79.46|77.06|79.73|77.33|79.73|77.33|79.46|77.06|0
1649434090000|2022-04-08 16:08:10|79.66|77.26|79.59|77.19|79.66|77.26|79.53|77.13|0
1649434100000|2022-04-08 16:08:20|79.66|77.26|79.59|77.19|79.73|77.33|79.59|77.19|0
1649434110000|2022-04-08 16:08:30|79.53|77.13|79.53|77.13|79.59|77.19|79.53|77.13|0
1649434120000|2022-04-08 16:08:40|79.59|77.19|79.26|76.86|79.59|77.19|79.26|76.86|0
1649434130000|2022-04-08 16:08:50|79.19|76.79|78.99|76.59|79.19|76.79|78.99|76.59|0
1649434140000|2022-04-08 16:09:00|78.86|76.46|78.73|76.33|78.86|76.46|78.73|76.33|0
1649434150000|2022-04-08 16:09:10|78.66|76.26|78.66|76.26|78.73|76.33|78.66|76.26|0
1649434160000|2022-04-08 16:09:20|78.8|76.4|78.99|76.59|78.99|76.59|78.8|76.4|0
1649434170000|2022-04-08 16:09:30|78.93|76.53|79.06|76.66|79.06|76.66|78.86|76.46|0
1649434180000|2022-04-08 16:09:40|79.16|76.76|79.26|76.86|79.26|76.86|79.16|76.76|0
1649434190000|2022-04-08 16:09:50|79.19|76.79|79.19|76.79|79.26|76.86|79.19|76.79|0
1649434200000|2022-04-08 16:10:00|79.33|76.93|79.26|76.86|79.33|76.93|79.26|76.86|0
1649434210000|2022-04-08 16:10:10|79.19|76.79|79.33|76.93|79.33|76.93|79.19|76.79|0
1649434220000|2022-04-08 16:10:20|79.39|76.99|79.53|77.13|79.53|77.13|79.39|76.99|0
1649434230000|2022-04-08 16:10:30|79.46|77.06|79.13|76.73|79.46|77.06|79.13|76.73|0
1649434240000|2022-04-08 16:10:40|79.19|76.79|79.06|76.66|79.19|76.79|78.99|76.59|0
1649434250000|2022-04-08 16:10:50|78.99|76.59|78.86|76.46|78.99|76.59|78.86|76.46|0
1649434260000|2022-04-08 16:11:00|78.73|76.33|78.73|76.33|78.79|76.39|78.73|76.33|0
1649434270000|2022-04-08 16:11:10|78.76|76.36|78.53|76.13|78.76|76.36|78.53|76.13|0
1649434280000|2022-04-08 16:11:20|78.46|76.06|78.53|76.13|78.53|76.13|78.46|76.06|0
1649434290000|2022-04-08 16:11:30|78.73|76.33|78.99|76.59|78.99|76.59|78.73|76.33|0
1649434300000|2022-04-08 16:11:40|78.86|76.46|79.06|76.66|79.06|76.66|78.79|76.39|0
1649434310000|2022-04-08 16:11:50|78.99|76.59|79.06|76.66|79.06|76.66|78.93|76.53|0
1649434320000|2022-04-08 16:12:00|79.12|76.72|79.19|76.79|79.19|76.79|79.12|76.72|0
1649434330000|2022-04-08 16:12:10|79.12|76.72|79.12|76.72|79.12|76.72|79.06|76.66|0
1649434340000|2022-04-08 16:12:20|79.19|76.79|79.32|76.92|79.32|76.92|79.19|76.79|0
1649434350000|2022-04-08 16:12:30|79.39|76.99|79.79|77.39|79.79|77.39|79.39|76.99|0
1649434360000|2022-04-08 16:12:40|79.89|77.49|79.72|77.32|79.89|77.49|79.59|77.19|0
1649434370000|2022-04-08 16:12:50|79.66|77.26|79.79|77.39|79.79|77.39|79.66|77.26|0
1649434380000|2022-04-08 16:13:00|79.86|77.46|79.79|77.39|79.86|77.46|79.79|77.39|0
1649434390000|2022-04-08 16:13:10|79.92|77.52|79.99|77.59|79.99|77.59|79.92|77.52|0
1649434400000|2022-04-08 16:13:20|80.06|77.66|79.99|77.59|80.06|77.66|79.99|77.59|0
1649434410000|2022-04-08 16:13:30|80.06|77.66|80.39|77.99|80.39|77.99|80.06|77.66|0
1649434420000|2022-04-08 16:13:40|80.46|78.06|80.39|77.99|80.53|78.13|80.39|77.99|0
1649434430000|2022-04-08 16:13:50|80.33|77.93|80.03|77.63|80.33|77.93|80.03|77.63|0
1649434440000|2022-04-08 16:14:00|80.09|77.69|79.92|77.52|80.09|77.69|79.92|77.52|0
1649434450000|2022-04-08 16:14:10|79.86|77.46|79.89|77.49|79.89|77.49|79.86|77.46|0
1649434460000|2022-04-08 16:14:20|79.86|77.46|79.72|77.32|79.86|77.46|79.72|77.32|0
1649434470000|2022-04-08 16:14:30|79.66|77.26|79.72|77.32|79.72|77.32|79.66|77.26|0
1649434480000|2022-04-08 16:14:40|79.66|77.26|79.59|77.19|79.72|77.32|79.59|77.19|0
1649434490000|2022-04-08 16:14:50|79.52|77.12|79.59|77.19|79.59|77.19|79.52|77.12|0
1649434500000|2022-04-08 16:15:00|79.46|77.06|79.66|77.26|79.66|77.26|79.46|77.06|0
1649434510000|2022-04-08 16:15:10|79.72|77.32|79.99|77.59|79.99|77.59|79.72|77.32|0
1649434520000|2022-04-08 16:15:20|79.92|77.52|79.92|77.52|79.92|77.52|79.86|77.46|0
1649434530000|2022-04-08 16:15:30|80.26|77.86|80.26|77.86|80.26|77.86|80.19|77.79|0
1649434540000|2022-04-08 16:15:40|80.19|77.79|80.12|77.72|80.19|77.79|80.12|77.72|0
1649434550000|2022-04-08 16:15:50|80.06|77.66|80.26|77.86|80.32|77.92|80.06|77.66|0
1649434560000|2022-04-08 16:16:00|80.19|77.79|80.19|77.79|80.19|77.79|80.12|77.72|0
1649434570000|2022-04-08 16:16:10|80.12|77.72|79.99|77.59|80.12|77.72|79.99|77.59|0
1649434580000|2022-04-08 16:16:20|79.92|77.52|79.79|77.39|79.92|77.52|79.79|77.39|0
1649434590000|2022-04-08 16:16:30|79.85|77.45|79.72|77.32|79.85|77.45|79.65|77.25|0
1649434600000|2022-04-08 16:16:40|79.76|77.36|79.59|77.19|79.79|77.39|79.59|77.19|0
1649434610000|2022-04-08 16:16:50|79.85|77.45|79.99|77.59|79.99|77.59|79.85|77.45|0
1649434620000|2022-04-08 16:17:00|79.62|77.22|79.59|77.19|79.65|77.25|79.52|77.12|0
1649434630000|2022-04-08 16:17:10|79.65|77.25|79.45|77.05|79.65|77.25|79.45|77.05|0
1649434640000|2022-04-08 16:17:20|79.39|76.99|79.39|76.99|79.42|77.02|79.39|76.99|0
1649434650000|2022-04-08 16:17:30|79.32|76.92|78.92|76.52|79.32|76.92|78.92|76.52|0
1649434660000|2022-04-08 16:17:40|78.99|76.59|78.86|76.46|78.99|76.59|78.79|76.39|0
1649434670000|2022-04-08 16:17:50|78.92|76.52|79.12|76.72|79.12|76.72|78.92|76.52|0
1649434680000|2022-04-08 16:18:00|79.05|76.65|79.19|76.79|79.19|76.79|79.05|76.65|0
1649434690000|2022-04-08 16:18:10|79.25|76.85|79.12|76.72|79.25|76.85|79.12|76.72|0
1649434700000|2022-04-08 16:18:20|79.25|76.85|79.12|76.72|79.25|76.85|79.12|76.72|0
1649434710000|2022-04-08 16:18:30|79.05|76.65|78.99|76.59|79.05|76.65|78.99|76.59|0
1649434720000|2022-04-08 16:18:40|79.19|76.79|78.99|76.59|79.19|76.79|78.99|76.59|0
1649434730000|2022-04-08 16:18:50|78.92|76.52|79.05|76.65|79.12|76.72|78.92|76.52|0
1649434740000|2022-04-08 16:19:00|78.92|76.52|78.92|76.52|79.05|76.65|78.92|76.52|0
1649434750000|2022-04-08 16:19:10|78.79|76.39|78.59|76.19|78.79|76.39|78.59|76.19|0
1649434760000|2022-04-08 16:19:20|78.46|76.06|78.46|76.06|78.52|76.12|78.46|76.06|0
1649434770000|2022-04-08 16:19:30|78.33|75.93|78.33|75.93|78.33|75.93|78.23|75.83|0
1649434780000|2022-04-08 16:19:40|78.46|76.06|78.46|76.06|78.52|76.12|78.46|76.06|0
1649434790000|2022-04-08 16:19:50|78.59|76.19|78.52|76.12|78.66|76.26|78.52|76.12|0
1649434800000|2022-04-08 16:20:00|78.46|76.06|78.46|76.06|78.59|76.19|78.46|76.06|0
1649434810000|2022-04-08 16:20:10|78.39|75.99|78.52|76.12|78.52|76.12|78.32|75.92|0
1649434820000|2022-04-08 16:20:20|78.46|76.06|78.59|76.19|78.59|76.19|78.46|76.06|0
1649434830000|2022-04-08 16:20:30|78.52|76.12|78.13|75.73|78.52|76.12|78.13|75.73|0
1649434840000|2022-04-08 16:20:40|78.26|75.86|78.46|76.06|78.46|76.06|78.19|75.79|0
1649434850000|2022-04-08 16:20:50|78.39|75.99|78.39|75.99|78.39|75.99|78.32|75.92|0
1649434860000|2022-04-08 16:21:00|78.46|76.06|78.32|75.92|78.46|76.06|78.26|75.86|0
1649434870000|2022-04-08 16:21:10|78.39|75.99|78.32|75.92|78.39|75.99|78.32|75.92|0
1649434880000|2022-04-08 16:21:20|78.19|75.79|78.19|75.79|78.19|75.79|78.13|75.73|0
1649434890000|2022-04-08 16:21:30|78|75.6|77.6|75.2|78|75.6|77.6|75.2|0
1649434900000|2022-04-08 16:21:40|77.47|75.07|77.6|75.2|77.67|75.27|77.37|74.97|0
1649434910000|2022-04-08 16:21:50|77.64|75.24|77.73|75.33|77.73|75.33|77.64|75.24|0
1649434920000|2022-04-08 16:22:00|77.54|75.14|77.73|75.33|77.73|75.33|77.54|75.14|0
1649434930000|2022-04-08 16:22:10|77.67|75.27|77.67|75.27|77.67|75.27|77.64|75.24|0
1649434940000|2022-04-08 16:22:20|77.8|75.4|77.8|75.4|77.8|75.4|77.73|75.33|0
1649434950000|2022-04-08 16:22:30|77.73|75.33|77.54|75.14|77.73|75.33|77.54|75.14|0
1649434960000|2022-04-08 16:22:40|77.6|75.2|77.57|75.17|77.6|75.2|77.54|75.14|0
1649434970000|2022-04-08 16:22:50|77.54|75.14|77.54|75.14|77.6|75.2|77.47|75.07|0
1649434980000|2022-04-08 16:23:00|77.6|75.2|77.86|75.46|77.86|75.46|77.6|75.2|0
1649434990000|2022-04-08 16:23:10|77.73|75.33|77.86|75.46|77.86|75.46|77.73|75.33|0
1649435000000|2022-04-08 16:23:20|77.9|75.5|77.8|75.4|77.9|75.5|77.8|75.4|0
1649435010000|2022-04-08 16:23:30|78.13|75.73|78.19|75.79|78.19|75.79|78.13|75.73|0
1649435020000|2022-04-08 16:23:40|78.13|75.73|78.26|75.86|78.26|75.86|78.13|75.73|0
1649435030000|2022-04-08 16:23:50|78.12|75.72|77.99|75.59|78.12|75.72|77.99|75.59|0
1649435040000|2022-04-08 16:24:00|78.06|75.66|78.06|75.66|78.06|75.66|78.06|75.66|0
1649435050000|2022-04-08 16:24:10|78.12|75.72|78.06|75.66|78.12|75.72|78.06|75.66|0
1649435060000|2022-04-08 16:24:20|78.09|75.69|78.06|75.66|78.09|75.69|77.99|75.59|0
1649435070000|2022-04-08 16:24:30|77.93|75.53|77.86|75.46|77.93|75.53|77.86|75.46|0
1649435080000|2022-04-08 16:24:40|77.73|75.33|77.67|75.27|77.8|75.4|77.67|75.27|0
1649435090000|2022-04-08 16:24:50|77.73|75.33|77.53|75.13|77.73|75.33|77.53|75.13|0
1649435100000|2022-04-08 16:25:00|77.6|75.2|77.6|75.2|77.66|75.26|77.6|75.2|0
1649435110000|2022-04-08 16:25:10|77.66|75.26|77.66|75.26|77.66|75.26|77.66|75.26|0
1649435120000|2022-04-08 16:25:20|77.6|75.2|77.53|75.13|77.6|75.2|77.47|75.07|0
1649435130000|2022-04-08 16:25:30|77.47|75.07|77.47|75.07|77.47|75.07|77.4|75|0
1649435140000|2022-04-08 16:25:40|77.53|75.13|77.01|74.61|77.53|75.13|77.01|74.61|0
1649435150000|2022-04-08 16:25:50|77.08|74.68|77.01|74.61|77.14|74.74|77.01|74.61|0
1649435160000|2022-04-08 16:26:00|76.95|74.55|77.14|74.74|77.14|74.74|76.95|74.55|0
1649435170000|2022-04-08 16:26:10|77.21|74.81|77.27|74.87|77.27|74.87|77.21|74.81|0
1649435180000|2022-04-08 16:26:20|77.21|74.81|77.4|75|77.4|75|77.21|74.81|0
1649435190000|2022-04-08 16:26:30|77.34|74.94|77.31|74.91|77.4|75|77.31|74.91|0
1649435200000|2022-04-08 16:26:40|77.27|74.87|77.21|74.81|77.27|74.87|77.14|74.74|0
1649435210000|2022-04-08 16:26:50|77.14|74.74|77.01|74.61|77.14|74.74|77.01|74.61|0
1649435220000|2022-04-08 16:27:00|76.95|74.55|77.08|74.68|77.08|74.68|76.95|74.55|0
1649435230000|2022-04-08 16:27:10|77.14|74.74|77.14|74.74|77.14|74.74|77.01|74.61|0
1649435240000|2022-04-08 16:27:20|77.01|74.61|77.11|74.71|77.11|74.71|77.01|74.61|0
1649435250000|2022-04-08 16:27:30|77.08|74.68|76.95|74.55|77.08|74.68|76.95|74.55|0
1649435260000|2022-04-08 16:27:40|77.01|74.61|77.01|74.61|77.08|74.68|77.01|74.61|0
1649435270000|2022-04-08 16:27:50|77.08|74.68|77.01|74.61|77.08|74.68|77.01|74.61|0
1649435280000|2022-04-08 16:28:00|77.08|74.68|76.12|73.72|77.08|74.68|76.12|73.72|0
1649435290000|2022-04-08 16:28:10|76.05|73.65|76.18|73.78|76.18|73.78|76.05|73.65|0
1649435300000|2022-04-08 16:28:20|76.05|73.65|76.05|73.65|76.05|73.65|76.05|73.65|0
1649435310000|2022-04-08 16:28:30|75.99|73.59|75.79|73.39|75.99|73.59|75.79|73.39|0
1649435320000|2022-04-08 16:28:40|75.86|73.46|75.53|73.13|75.92|73.52|75.53|73.13|0
1649435330000|2022-04-08 16:28:50|75.6|73.2|75.79|73.39|75.79|73.39|75.6|73.2|0
1649435340000|2022-04-08 16:29:00|75.73|73.33|75.6|73.2|75.73|73.33|75.6|73.2|0
1649435350000|2022-04-08 16:29:10|75.53|73.13|75.6|73.2|75.6|73.2|75.53|73.13|0
1649435360000|2022-04-08 16:29:20|75.73|73.33|75.73|73.33|75.73|73.33|75.66|73.26|0
1649435370000|2022-04-08 16:29:30|75.79|73.39|75.76|73.36|75.79|73.39|75.76|73.36|0
1649435380000|2022-04-08 16:29:40|75.86|73.46|75.86|73.46|75.86|73.46|75.83|73.43|0
1649435390000|2022-04-08 16:29:50|75.92|73.52|76.02|73.62|76.02|73.62|75.92|73.52|0
1649435400000|2022-04-08 16:30:00|76.05|73.65|75.98|73.58|76.05|73.65|75.95|73.55|0
1649435410000|2022-04-08 16:30:10|76.05|73.65|76.18|73.78|76.18|73.78|76.05|73.65|0
1649435420000|2022-04-08 16:30:20|76.24|73.84|76.31|73.91|76.31|73.91|76.24|73.84|0
1649435430000|2022-04-08 16:30:30|76.37|73.97|76.31|73.91|76.37|73.97|76.31|73.91|0
1649435440000|2022-04-08 16:30:40|76.44|74.04|76.37|73.97|76.44|74.04|76.37|73.97|0
1649435450000|2022-04-08 16:30:50|76.31|73.91|76.44|74.04|76.44|74.04|76.31|73.91|0
1649435460000|2022-04-08 16:31:00|76.5|74.1|76.44|74.04|76.5|74.1|76.44|74.04|0
1649435470000|2022-04-08 16:31:10|76.5|74.1|76.76|74.36|76.76|74.36|76.5|74.1|0
1649435480000|2022-04-08 16:31:20|76.7|74.3|76.83|74.43|76.89|74.49|76.7|74.3|0
1649435490000|2022-04-08 16:31:30|77.09|74.69|77.29|74.89|77.29|74.89|77.09|74.69|0
1649435500000|2022-04-08 16:31:40|76.96|74.56|76.89|74.49|76.96|74.56|76.83|74.43|0
1649435510000|2022-04-08 16:31:50|76.96|74.56|77.09|74.69|77.09|74.69|76.96|74.56|0
1649435520000|2022-04-08 16:32:00|76.96|74.56|76.96|74.56|76.96|74.56|76.89|74.49|0
1649435530000|2022-04-08 16:32:10|77.02|74.62|76.96|74.56|77.02|74.62|76.96|74.56|0
1649435540000|2022-04-08 16:32:20|76.89|74.49|76.89|74.49|77.02|74.62|76.89|74.49|0
1649435550000|2022-04-08 16:32:30|76.96|74.56|77.32|74.92|77.32|74.92|76.96|74.56|0
1649435560000|2022-04-08 16:32:40|77.28|74.88|77.48|75.08|77.61|75.21|77.28|74.88|0
1649435570000|2022-04-08 16:32:50|77.55|75.15|77.68|75.28|77.68|75.28|77.55|75.15|0
1649435580000|2022-04-08 16:33:00|77.55|75.15|77.74|75.34|77.74|75.34|77.55|75.15|0
1649435590000|2022-04-08 16:33:10|77.78|75.38|77.68|75.28|77.78|75.38|77.68|75.28|0
1649435600000|2022-04-08 16:33:20|77.65|75.25|77.48|75.08|77.65|75.25|77.48|75.08|0
1649435610000|2022-04-08 16:33:30|77.42|75.02|77.35|74.95|77.42|75.02|77.22|74.82|0
1649435620000|2022-04-08 16:33:40|77.28|74.88|77.28|74.88|77.35|74.95|77.28|74.88|0
1649435630000|2022-04-08 16:33:50|77.25|74.85|77.28|74.88|77.35|74.95|77.25|74.85|0
1649435640000|2022-04-08 16:34:00|77.35|74.95|77.22|74.82|77.35|74.95|77.22|74.82|0
1649435650000|2022-04-08 16:34:10|77.28|74.88|77.35|74.95|77.35|74.95|77.22|74.82|0
1649435660000|2022-04-08 16:34:20|77.55|75.15|77.41|75.01|77.55|75.15|77.41|75.01|0
1649435670000|2022-04-08 16:34:30|77.48|75.08|77.41|75.01|77.48|75.08|77.41|75.01|0
1649435680000|2022-04-08 16:34:40|77.48|75.08|77.48|75.08|77.48|75.08|77.41|75.01|0
1649435690000|2022-04-08 16:34:50|77.41|75.01|77.61|75.21|77.61|75.21|77.41|75.01|0
1649435700000|2022-04-08 16:35:00|77.35|74.95|77.28|74.88|77.41|75.01|77.28|74.88|0
1649435710000|2022-04-08 16:35:10|77.22|74.82|77.15|74.75|77.22|74.82|77.15|74.75|0
1649435720000|2022-04-08 16:35:20|77.22|74.82|77.41|75.01|77.41|75.01|77.22|74.82|0
1649435730000|2022-04-08 16:35:30|77.35|74.95|77.28|74.88|77.35|74.95|77.28|74.88|0
1649435740000|2022-04-08 16:35:40|77.35|74.95|77.35|74.95|77.41|75.01|77.35|74.95|0
1649435750000|2022-04-08 16:35:50|77.68|75.28|77.61|75.21|77.74|75.34|77.61|75.21|0
1649435760000|2022-04-08 16:36:00|77.48|75.08|77.61|75.21|77.61|75.21|77.48|75.08|0
1649435770000|2022-04-08 16:36:10|77.54|75.14|77.48|75.08|77.54|75.14|77.48|75.08|0
1649435780000|2022-04-08 16:36:20|77.54|75.14|77.48|75.08|77.54|75.14|77.48|75.08|0
1649435790000|2022-04-08 16:36:30|77.41|75.01|77.35|74.95|77.41|75.01|77.35|74.95|0
1649435800000|2022-04-08 16:36:40|77.28|74.88|77.28|74.88|77.28|74.88|77.22|74.82|0
1649435810000|2022-04-08 16:36:50|77.22|74.82|77.22|74.82|77.28|74.88|77.22|74.82|0
1649435820000|2022-04-08 16:37:00|77.28|74.88|77.22|74.82|77.35|74.95|77.22|74.82|0
1649435830000|2022-04-08 16:37:10|77.28|74.88|77.22|74.82|77.28|74.88|77.22|74.82|0
1649435840000|2022-04-08 16:37:20|77.28|74.88|77.41|75.01|77.41|75.01|77.28|74.88|0
1649435850000|2022-04-08 16:37:30|77.45|75.05|77.54|75.14|77.61|75.21|77.45|75.05|0
1649435860000|2022-04-08 16:37:40|77.41|75.01|77.38|74.98|77.41|75.01|77.38|74.98|0
1649435870000|2022-04-08 16:37:50|77.35|74.95|77.35|74.95|77.38|74.98|77.35|74.95|0
1649435880000|2022-04-08 16:38:00|77.41|75.01|77.22|74.82|77.41|75.01|77.22|74.82|0
1649435890000|2022-04-08 16:38:10|77.15|74.75|77.08|74.68|77.15|74.75|77.08|74.68|0
1649435900000|2022-04-08 16:38:20|77.15|74.75|77.41|75.01|77.48|75.08|77.08|74.68|0
1649435910000|2022-04-08 16:38:30|77.35|74.95|77.15|74.75|77.35|74.95|77.15|74.75|0
1649435920000|2022-04-08 16:38:40|77.08|74.68|77.15|74.75|77.15|74.75|77.08|74.68|0
1649435930000|2022-04-08 16:38:50|77.08|74.68|77.15|74.75|77.21|74.81|77.08|74.68|0
1649435940000|2022-04-08 16:39:00|77.08|74.68|77.08|74.68|77.08|74.68|77.02|74.62|0
1649435950000|2022-04-08 16:39:10|77.02|74.62|77.08|74.68|77.08|74.68|77.02|74.62|0
1649435960000|2022-04-08 16:39:20|77.15|74.75|77.02|74.62|77.21|74.81|77.02|74.62|0
1649435970000|2022-04-08 16:39:30|77.08|74.68|76.95|74.55|77.08|74.68|76.95|74.55|0
1649435980000|2022-04-08 16:39:40|77.02|74.62|76.95|74.55|77.02|74.62|76.95|74.55|0
1649436000000|2022-04-08 16:40:00|76.89|74.49|76.95|74.55|77.02|74.62|76.89|74.49|0
1649436010000|2022-04-08 16:40:10|77.08|74.68|77.08|74.68|77.12|74.72|77.08|74.68|0
1649436020000|2022-04-08 16:40:20|77.15|74.75|77.25|74.85|77.25|74.85|77.15|74.75|0
1649436030000|2022-04-08 16:40:30|77.28|74.88|77.02|74.62|77.28|74.88|77.02|74.62|0
1649436040000|2022-04-08 16:40:40|76.95|74.55|76.95|74.55|77.02|74.62|76.95|74.55|0
1649436050000|2022-04-08 16:40:50|76.89|74.49|76.82|74.42|76.89|74.49|76.82|74.42|0
1649436060000|2022-04-08 16:41:00|76.89|74.49|76.69|74.29|76.89|74.49|76.69|74.29|0
1649436070000|2022-04-08 16:41:10|76.76|74.36|76.69|74.29|76.82|74.42|76.69|74.29|0
1649436080000|2022-04-08 16:41:20|76.63|74.23|76.63|74.23|76.63|74.23|76.43|74.03|0
1649436090000|2022-04-08 16:41:30|76.76|74.36|76.89|74.49|76.89|74.49|76.76|74.36|0
1649436100000|2022-04-08 16:41:40|76.95|74.55|76.79|74.39|76.95|74.55|76.79|74.39|0
1649436110000|2022-04-08 16:41:50|76.95|74.55|77.02|74.62|77.02|74.62|76.89|74.49|0
1649436120000|2022-04-08 16:42:00|76.95|74.55|76.89|74.49|76.95|74.55|76.82|74.42|0
1649436130000|2022-04-08 16:42:10|76.82|74.42|76.75|74.35|76.89|74.49|76.75|74.35|0
1649436140000|2022-04-08 16:42:20|76.69|74.29|77.21|74.81|77.21|74.81|76.69|74.29|0
1649436150000|2022-04-08 16:42:30|77.15|74.75|77.15|74.75|77.34|74.94|77.15|74.75|0
1649436160000|2022-04-08 16:42:40|77.08|74.68|77.02|74.62|77.08|74.68|76.89|74.49|0
1649436170000|2022-04-08 16:42:50|76.95|74.55|77.02|74.62|77.02|74.62|76.95|74.55|0
1649436180000|2022-04-08 16:43:00|76.95|74.55|77.18|74.78|77.18|74.78|76.95|74.55|0
1649436190000|2022-04-08 16:43:10|77.28|74.88|77.34|74.94|77.41|75.01|77.28|74.88|0
1649436200000|2022-04-08 16:43:20|77.41|75.01|77.38|74.98|77.47|75.07|77.38|74.98|0
1649436210000|2022-04-08 16:43:30|77.41|75.01|77.47|75.07|77.47|75.07|77.41|75.01|0
1649436220000|2022-04-08 16:43:40|77.54|75.14|77.47|75.07|77.54|75.14|77.41|75.01|0
1649436230000|2022-04-08 16:43:50|77.41|75.01|77.34|74.94|77.47|75.07|77.34|74.94|0
1649436240000|2022-04-08 16:44:00|77.41|75.01|77.47|75.07|77.54|75.14|77.41|75.01|0
1649436250000|2022-04-08 16:44:10|77.41|75.01|77.01|74.61|77.41|75.01|77.01|74.61|0
1649436260000|2022-04-08 16:44:20|77.08|74.68|77.21|74.81|77.21|74.81|77.08|74.68|0
1649436270000|2022-04-08 16:44:30|77.28|74.88|77.28|74.88|77.28|74.88|77.21|74.81|0
1649436280000|2022-04-08 16:44:40|77.21|74.81|77.24|74.84|77.24|74.84|77.21|74.81|0
1649436290000|2022-04-08 16:44:50|77.28|74.88|77.34|74.94|77.34|74.94|77.28|74.88|0
1649436300000|2022-04-08 16:45:00|77.41|75.01|77.34|74.94|77.41|75.01|77.34|74.94|0
1649436310000|2022-04-08 16:45:10|77.28|74.88|77.47|75.07|77.47|75.07|77.28|74.88|0
1649436320000|2022-04-08 16:45:20|77.54|75.14|77.41|75.01|77.54|75.14|77.34|74.94|0
1649436330000|2022-04-08 16:45:30|77.34|74.94|77.21|74.81|77.34|74.94|77.14|74.74|0
1649436340000|2022-04-08 16:45:40|77.18|74.78|76.88|74.48|77.18|74.78|76.88|74.48|0
1649436350000|2022-04-08 16:45:50|77.01|74.61|77.14|74.74|77.14|74.74|77.01|74.61|0
1649436360000|2022-04-08 16:46:00|77.21|74.81|77.21|74.81|77.21|74.81|77.21|74.81|0
1649436370000|2022-04-08 16:46:10|77.08|74.68|77.08|74.68|77.11|74.71|77.08|74.68|0
1649436380000|2022-04-08 16:46:20|77.18|74.78|77.27|74.87|77.34|74.94|77.18|74.78|0
1649436390000|2022-04-08 16:46:30|77.34|74.94|77.41|75.01|77.41|75.01|77.31|74.91|0
1649436400000|2022-04-08 16:46:40|77.34|74.94|77.21|74.81|77.34|74.94|77.21|74.81|0
1649436410000|2022-04-08 16:46:50|77.27|74.87|77.27|74.87|77.27|74.87|77.21|74.81|0
1649436420000|2022-04-08 16:47:00|77.24|74.84|77.27|74.87|77.27|74.87|77.21|74.81|0
1649436430000|2022-04-08 16:47:10|77.24|74.84|77.47|75.07|77.47|75.07|77.24|74.84|0
1649436440000|2022-04-08 16:47:20|77.54|75.14|77.54|75.14|77.54|75.14|77.47|75.07|0
1649436450000|2022-04-08 16:47:30|77.5|75.1|77.41|75.01|77.54|75.14|77.41|75.01|0
1649436460000|2022-04-08 16:47:40|77.4|75|77.54|75.14|77.54|75.14|77.4|75|0
1649436470000|2022-04-08 16:47:50|77.47|75.07|77.54|75.14|77.6|75.2|77.47|75.07|0
1649436480000|2022-04-08 16:48:00|77.6|75.2|77.47|75.07|77.67|75.27|77.47|75.07|0
1649436490000|2022-04-08 16:48:10|77.73|75.33|77.93|75.53|77.93|75.53|77.73|75.33|0
1649436500000|2022-04-08 16:48:20|78|75.6|78|75.6|78|75.6|77.93|75.53|0
1649436510000|2022-04-08 16:48:30|77.93|75.53|78|75.6|78|75.6|77.9|75.5|0
1649436520000|2022-04-08 16:48:40|77.93|75.53|77.93|75.53|78|75.6|77.93|75.53|0
1649436530000|2022-04-08 16:48:50|77.86|75.46|77.8|75.4|77.86|75.46|77.73|75.33|0
1649436540000|2022-04-08 16:49:00|77.86|75.46|78.06|75.66|78.06|75.66|77.86|75.46|0
1649436550000|2022-04-08 16:49:10|78|75.6|78|75.6|78.13|75.73|78|75.6|0
1649436560000|2022-04-08 16:49:20|78.06|75.66|78|75.6|78.06|75.66|78|75.6|0
1649436570000|2022-04-08 16:49:30|77.93|75.53|78.06|75.66|78.06|75.66|77.93|75.53|0
1649436580000|2022-04-08 16:49:40|78.26|75.86|78.19|75.79|78.26|75.86|78.19|75.79|0
1649436590000|2022-04-08 16:49:50|78.23|75.83|78.13|75.73|78.23|75.83|78.1|75.7|0
1649436600000|2022-04-08 16:50:00|78.06|75.66|78.06|75.66|78.19|75.79|78.06|75.66|0
1649436610000|2022-04-08 16:50:10|78|75.6|78.06|75.66|78.06|75.66|77.93|75.53|0
1649436620000|2022-04-08 16:50:20|78.13|75.73|78.13|75.73|78.13|75.73|78.13|75.73|0
1649436630000|2022-04-08 16:50:30|78.06|75.66|78|75.6|78.06|75.66|78|75.6|0
1649436640000|2022-04-08 16:50:40|77.93|75.53|78.06|75.66|78.06|75.66|77.93|75.53|0
1649436650000|2022-04-08 16:50:50|78|75.6|78.13|75.73|78.13|75.73|78|75.6|0
1649436660000|2022-04-08 16:51:00|78.19|75.79|78.13|75.73|78.19|75.79|78.13|75.73|0
1649436670000|2022-04-08 16:51:10|78.19|75.79|78.39|75.99|78.39|75.99|78.19|75.79|0
1649436680000|2022-04-08 16:51:20|78.43|76.03|78.33|75.93|78.46|76.06|78.33|75.93|0
1649436690000|2022-04-08 16:51:30|78.39|75.99|78.39|75.99|78.39|75.99|78.39|75.99|0
1649436700000|2022-04-08 16:51:40|78.43|76.03|78.46|76.06|78.46|76.06|78.39|75.99|0
1649436710000|2022-04-08 16:51:50|78.39|75.99|78.39|75.99|78.39|75.99|78.39|75.99|0
1649436720000|2022-04-08 16:52:00|78.32|75.92|78.26|75.86|78.32|75.92|78.13|75.73|0
1649436730000|2022-04-08 16:52:10|78.23|75.83|78.19|75.79|78.26|75.86|78.19|75.79|0
1649436740000|2022-04-08 16:52:20|78.13|75.73|77.83|75.43|78.13|75.73|77.83|75.43|0
1649436750000|2022-04-08 16:52:30|77.8|75.4|77.6|75.2|77.8|75.4|77.6|75.2|0
1649436760000|2022-04-08 16:52:40|77.66|75.26|77.66|75.26|77.73|75.33|77.66|75.26|0
1649436770000|2022-04-08 16:52:50|77.6|75.2|77.2|74.8|77.6|75.2|77.2|74.8|0
1649436780000|2022-04-08 16:53:00|77.07|74.67|77.14|74.74|77.14|74.74|77.07|74.67|0
1649436790000|2022-04-08 16:53:10|77.07|74.67|76.94|74.54|77.07|74.67|76.88|74.48|0
1649436800000|2022-04-08 16:53:20|76.88|74.48|77.2|74.8|77.2|74.8|76.88|74.48|0
1649436810000|2022-04-08 16:53:30|77.24|74.84|77.2|74.8|77.27|74.87|77.2|74.8|0
1649436820000|2022-04-08 16:53:40|77.4|75|77.4|75|77.53|75.13|77.4|75|0
1649436830000|2022-04-08 16:53:50|77.27|74.87|77.4|75|77.4|75|77.27|74.87|0
1649436840000|2022-04-08 16:54:00|77.53|75.13|77.2|74.8|77.53|75.13|77.2|74.8|0
1649436850000|2022-04-08 16:54:10|77.14|74.74|77.07|74.67|77.2|74.8|77.07|74.67|0
1649436860000|2022-04-08 16:54:20|77.01|74.61|77.07|74.67|77.07|74.67|77.01|74.61|0
1649436870000|2022-04-08 16:54:30|76.88|74.48|77.01|74.61|77.07|74.67|76.88|74.48|0
1649436880000|2022-04-08 16:54:40|77.07|74.67|77.07|74.67|77.07|74.67|77.07|74.67|0
1649436890000|2022-04-08 16:54:50|77.01|74.61|77.14|74.74|77.14|74.74|77.01|74.61|0
1649436900000|2022-04-08 16:55:00|77.24|74.84|77.2|74.8|77.24|74.84|77.2|74.8|0
1649436910000|2022-04-08 16:55:10|77.07|74.67|77.07|74.67|77.2|74.8|77.07|74.67|0
1649436920000|2022-04-08 16:55:20|77.01|74.61|76.94|74.54|77.01|74.61|76.94|74.54|0
1649436930000|2022-04-08 16:55:30|77.01|74.61|77.07|74.67|77.07|74.67|77.01|74.61|0
1649436940000|2022-04-08 16:55:40|77.11|74.71|77.17|74.77|77.17|74.77|77.11|74.71|0
1649436950000|2022-04-08 16:55:50|77.14|74.74|77.07|74.67|77.14|74.74|77.07|74.67|0
1649436960000|2022-04-08 16:56:00|77.2|74.8|77.2|74.8|77.27|74.87|77.2|74.8|0
1649436970000|2022-04-08 16:56:10|77.24|74.84|77.01|74.61|77.24|74.84|77.01|74.61|0
1649436980000|2022-04-08 16:56:20|76.94|74.54|76.94|74.54|76.94|74.54|76.94|74.54|0
1649436990000|2022-04-08 16:56:30|76.87|74.47|77.2|74.8|77.2|74.8|76.87|74.47|0
1649437000000|2022-04-08 16:56:40|77.27|74.87|77.14|74.74|77.27|74.87|77.14|74.74|0
1649437010000|2022-04-08 16:56:50|77.2|74.8|77.27|74.87|77.27|74.87|77.2|74.8|0
1649437020000|2022-04-08 16:57:00|77.2|74.8|76.94|74.54|77.2|74.8|76.94|74.54|0
1649437030000|2022-04-08 16:57:10|76.87|74.47|76.94|74.54|76.94|74.54|76.87|74.47|0
1649437040000|2022-04-08 16:57:20|76.87|74.47|76.87|74.47|76.87|74.47|76.81|74.41|0
1649437050000|2022-04-08 16:57:30|76.74|74.34|76.68|74.28|76.74|74.34|76.68|74.28|0
1649437060000|2022-04-08 16:57:40|76.74|74.34|76.87|74.47|76.87|74.47|76.74|74.34|0
1649437070000|2022-04-08 16:57:50|76.94|74.54|76.81|74.41|76.94|74.54|76.81|74.41|0
1649437080000|2022-04-08 16:58:00|76.78|74.38|76.87|74.47|76.87|74.47|76.78|74.38|0
1649437090000|2022-04-08 16:58:10|76.81|74.41|76.74|74.34|76.81|74.41|76.68|74.28|0
1649437100000|2022-04-08 16:58:20|76.81|74.41|76.87|74.47|76.87|74.47|76.81|74.41|0
1649437110000|2022-04-08 16:58:30|76.81|74.41|76.55|74.15|76.81|74.41|76.55|74.15|0
1649437120000|2022-04-08 16:58:40|76.48|74.08|76.55|74.15|76.55|74.15|76.48|74.08|0
1649437130000|2022-04-08 16:58:50|76.48|74.08|76.74|74.34|76.74|74.34|76.48|74.08|0
1649437140000|2022-04-08 16:59:00|76.61|74.21|76.42|74.02|76.61|74.21|76.42|74.02|0
1649437150000|2022-04-08 16:59:10|76.55|74.15|76.74|74.34|76.74|74.34|76.55|74.15|0
1649437160000|2022-04-08 16:59:20|76.81|74.41|76.87|74.47|76.87|74.47|76.81|74.41|0
1649437170000|2022-04-08 16:59:30|76.94|74.54|76.74|74.34|76.94|74.54|76.74|74.34|0
1649437180000|2022-04-08 16:59:40|76.84|74.44|76.68|74.28|76.84|74.44|76.61|74.21|0
1649437190000|2022-04-08 16:59:50|76.58|74.18|76.61|74.21|76.61|74.21|76.58|74.18|0
1649437200000|2022-04-08 17:00:00|76.68|74.28|76.74|74.34|76.74|74.34|76.55|74.15|0
1649437210000|2022-04-08 17:00:10|76.61|74.21|76.74|74.34|76.74|74.34|76.61|74.21|0
1649437220000|2022-04-08 17:00:20|76.81|74.41|76.87|74.47|76.87|74.47|76.81|74.41|0
1649437230000|2022-04-08 17:00:30|76.94|74.54|76.87|74.47|76.94|74.54|76.87|74.47|0
1649437240000|2022-04-08 17:00:40|76.81|74.41|76.87|74.47|76.87|74.47|76.74|74.34|0
1649437250000|2022-04-08 17:00:50|76.94|74.54|76.94|74.54|77|74.6|76.94|74.54|0
1649437260000|2022-04-08 17:01:00|76.87|74.47|77.2|74.8|77.2|74.8|76.87|74.47|0
1649437270000|2022-04-08 17:01:10|77.26|74.86|77.13|74.73|77.26|74.86|77.13|74.73|0
1649437280000|2022-04-08 17:01:20|77.2|74.8|77.26|74.86|77.3|74.9|77.17|74.77|0
1649437290000|2022-04-08 17:01:30|77.33|74.93|77.2|74.8|77.33|74.93|77.07|74.67|0
1649437300000|2022-04-08 17:01:40|77.26|74.86|77.33|74.93|77.39|74.99|77.26|74.86|0
1649437310000|2022-04-08 17:01:50|77.2|74.8|77.26|74.86|77.26|74.86|77.2|74.8|0
1649437320000|2022-04-08 17:02:00|77.2|74.8|77.26|74.86|77.26|74.86|77.2|74.8|0
1649437330000|2022-04-08 17:02:10|77.33|74.93|77.33|74.93|77.39|74.99|77.33|74.93|0
1649437340000|2022-04-08 17:02:20|77.26|74.86|77.26|74.86|77.26|74.86|77.26|74.86|0
1649437350000|2022-04-08 17:02:30|77.2|74.8|77.33|74.93|77.33|74.93|77.2|74.8|0
1649437360000|2022-04-08 17:02:40|77.39|74.99|77.66|75.26|77.66|75.26|77.39|74.99|0
1649437370000|2022-04-08 17:02:50|77.69|75.29|77.79|75.39|77.79|75.39|77.69|75.29|0
1649437380000|2022-04-08 17:03:00|77.59|75.19|77.92|75.52|77.92|75.52|77.59|75.19|0
1649437390000|2022-04-08 17:03:10|77.79|75.39|77.92|75.52|77.92|75.52|77.79|75.39|0
1649437400000|2022-04-08 17:03:20|77.79|75.39|77.66|75.26|77.79|75.39|77.66|75.26|0
1649437410000|2022-04-08 17:03:30|77.59|75.19|77.52|75.12|77.59|75.19|77.52|75.12|0
1649437420000|2022-04-08 17:03:40|77.46|75.06|77.39|74.99|77.52|75.12|77.39|74.99|0
1649437430000|2022-04-08 17:03:50|77.33|74.93|77.43|75.03|77.43|75.03|77.33|74.93|0
1649437440000|2022-04-08 17:04:00|77.46|75.06|77.59|75.19|77.59|75.19|77.46|75.06|0
1649437450000|2022-04-08 17:04:10|77.72|75.32|77.66|75.26|77.72|75.32|77.66|75.26|0
1649437460000|2022-04-08 17:04:20|77.59|75.19|77.46|75.06|77.62|75.22|77.46|75.06|0
1649437470000|2022-04-08 17:04:30|77.49|75.09|77.46|75.06|77.49|75.09|77.39|74.99|0
1649437480000|2022-04-08 17:04:40|77.39|74.99|77.39|74.99|77.39|74.99|77.36|74.96|0
1649437490000|2022-04-08 17:04:50|77.33|74.93|77.06|74.66|77.33|74.93|77.06|74.66|0
1649437500000|2022-04-08 17:05:00|77.2|74.8|77.33|74.93|77.33|74.93|77.2|74.8|0
1649437510000|2022-04-08 17:05:10|77.39|74.99|77.13|74.73|77.39|74.99|77.13|74.73|0
1649437520000|2022-04-08 17:05:20|77.26|74.86|77.36|74.96|77.36|74.96|77.26|74.86|0
1649437530000|2022-04-08 17:05:30|77.33|74.93|77.39|74.99|77.46|75.06|77.33|74.93|0
1649437540000|2022-04-08 17:05:40|77.33|74.93|77.36|74.96|77.39|74.99|77.33|74.93|0
1649437550000|2022-04-08 17:05:50|77.33|74.93|77.33|74.93|77.33|74.93|77.19|74.79|0
1649437560000|2022-04-08 17:06:00|77.46|75.06|77.59|75.19|77.59|75.19|77.46|75.06|0
1649437570000|2022-04-08 17:06:10|77.65|75.25|77.72|75.32|77.72|75.32|77.59|75.19|0
1649437590000|2022-04-08 17:06:30|77.75|75.35|77.92|75.52|77.92|75.52|77.75|75.35|0
1649437600000|2022-04-08 17:06:40|77.85|75.45|77.95|75.55|77.95|75.55|77.85|75.45|0
1649437610000|2022-04-08 17:06:50|77.92|75.52|78.05|75.65|78.05|75.65|77.92|75.52|0
1649437620000|2022-04-08 17:07:00|77.92|75.52|77.92|75.52|77.98|75.58|77.85|75.45|0
1649437630000|2022-04-08 17:07:10|77.85|75.45|77.72|75.32|77.85|75.45|77.72|75.32|0
1649437640000|2022-04-08 17:07:20|77.79|75.39|77.72|75.32|77.79|75.39|77.72|75.32|0
1649437650000|2022-04-08 17:07:30|77.65|75.25|77.65|75.25|77.72|75.32|77.65|75.25|0
1649437660000|2022-04-08 17:07:40|77.62|75.22|77.52|75.12|77.62|75.22|77.52|75.12|0
1649437670000|2022-04-08 17:07:50|77.46|75.06|77.39|74.99|77.46|75.06|77.39|74.99|0
1649437680000|2022-04-08 17:08:00|77.46|75.06|77.39|74.99|77.52|75.12|77.39|74.99|0
1649437690000|2022-04-08 17:08:10|77.26|74.86|77.32|74.92|77.32|74.92|77.26|74.86|0
1649437700000|2022-04-08 17:08:20|77.49|75.09|77.72|75.32|77.72|75.32|77.49|75.09|0
1649437710000|2022-04-08 17:08:30|77.65|75.25|77.78|75.38|77.78|75.38|77.65|75.25|0
1649437720000|2022-04-08 17:08:40|77.72|75.32|77.59|75.19|77.72|75.32|77.59|75.19|0
1649437730000|2022-04-08 17:08:50|77.62|75.22|77.52|75.12|77.62|75.22|77.52|75.12|0
1649437740000|2022-04-08 17:09:00|77.45|75.05|77.36|74.96|77.45|75.05|77.36|74.96|0
1649437750000|2022-04-08 17:09:10|77.39|74.99|77.39|74.99|77.45|75.05|77.39|74.99|0
1649437760000|2022-04-08 17:09:20|77.45|75.05|77.39|74.99|77.45|75.05|77.39|74.99|0
1649437770000|2022-04-08 17:09:30|77.32|74.92|77.19|74.79|77.32|74.92|77.19|74.79|0
1649437780000|2022-04-08 17:09:40|77.23|74.83|77.19|74.79|77.23|74.83|77.19|74.79|0
1649437790000|2022-04-08 17:09:50|77.26|74.86|77.26|74.86|77.29|74.89|77.19|74.79|0
1649437800000|2022-04-08 17:10:00|77.13|74.73|77.19|74.79|77.19|74.79|77.13|74.73|0
1649437810000|2022-04-08 17:10:10|77.13|74.73|77.23|74.83|77.23|74.83|77.13|74.73|0
1649437820000|2022-04-08 17:10:20|77.36|74.96|77.32|74.92|77.39|74.99|77.32|74.92|0
1649437830000|2022-04-08 17:10:30|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1649437840000|2022-04-08 17:10:40|77.32|74.92|77.39|74.99|77.39|74.99|77.26|74.86|0
1649437850000|2022-04-08 17:10:50|77.45|75.05|77.52|75.12|77.52|75.12|77.45|75.05|0
1649437860000|2022-04-08 17:11:00|77.39|74.99|77.45|75.05|77.45|75.05|77.32|74.92|0
1649437870000|2022-04-08 17:11:10|77.52|75.12|77.52|75.12|77.58|75.18|77.52|75.12|0
1649437880000|2022-04-08 17:11:20|77.58|75.18|77.85|75.45|77.85|75.45|77.58|75.18|0
1649437900000|2022-04-08 17:11:40|77.91|75.51|77.98|75.58|78.05|75.65|77.91|75.51|0
1649437910000|2022-04-08 17:11:50|78.11|75.71|78.11|75.71|78.11|75.71|78.05|75.65|0
1649437920000|2022-04-08 17:12:00|78.18|75.78|78.18|75.78|78.38|75.98|78.18|75.78|0
1649437930000|2022-04-08 17:12:10|78.11|75.71|78.11|75.71|78.18|75.78|78.08|75.68|0
1649437940000|2022-04-08 17:12:20|77.98|75.58|78.18|75.78|78.18|75.78|77.98|75.58|0
1649437960000|2022-04-08 17:12:40|78.11|75.71|78.11|75.71|78.18|75.78|78.04|75.64|0
1649437970000|2022-04-08 17:12:50|78.08|75.68|78.08|75.68|78.08|75.68|78.08|75.68|0
1649437980000|2022-04-08 17:13:00|78.24|75.84|78.24|75.84|78.28|75.88|78.24|75.84|0
1649437990000|2022-04-08 17:13:10|78.18|75.78|78.31|75.91|78.31|75.91|78.18|75.78|0
1649438000000|2022-04-08 17:13:20|78.24|75.84|78.51|76.11|78.51|76.11|78.24|75.84|0
1649438010000|2022-04-08 17:13:30|78.57|76.17|78.51|76.11|78.57|76.17|78.44|76.04|0
1649438020000|2022-04-08 17:13:40|78.57|76.17|78.44|76.04|78.57|76.17|78.44|76.04|0
1649438030000|2022-04-08 17:13:50|78.51|76.11|78.57|76.17|78.57|76.17|78.51|76.11|0
1649438040000|2022-04-08 17:14:00|78.51|76.11|78.51|76.11|78.57|76.17|78.51|76.11|0
1649438050000|2022-04-08 17:14:10|78.44|76.04|78.44|76.04|78.44|76.04|78.44|76.04|0
1649438060000|2022-04-08 17:14:20|78.41|76.01|78.37|75.97|78.41|76.01|78.37|75.97|0
1649438070000|2022-04-08 17:14:30|78.44|76.04|78.31|75.91|78.44|76.04|78.31|75.91|0
1649438080000|2022-04-08 17:14:40|78.37|75.97|78.51|76.11|78.57|76.17|78.37|75.97|0
1649438090000|2022-04-08 17:14:50|78.57|76.17|78.57|76.17|78.57|76.17|78.51|76.11|0
1649438100000|2022-04-08 17:15:00|78.51|76.11|78.57|76.17|78.61|76.21|78.51|76.11|0
1649438110000|2022-04-08 17:15:10|78.51|76.11|78.37|75.97|78.51|76.11|78.37|75.97|0
1649438120000|2022-04-08 17:15:20|78.44|76.04|78.57|76.17|78.57|76.17|78.44|76.04|0
1649438130000|2022-04-08 17:15:30|78.51|76.11|78.64|76.24|78.64|76.24|78.44|76.04|0
1649438140000|2022-04-08 17:15:40|78.71|76.31|78.71|76.31|78.71|76.31|78.64|76.24|0
1649438150000|2022-04-08 17:15:50|78.77|76.37|78.77|76.37|78.84|76.44|78.77|76.37|0
1649438160000|2022-04-08 17:16:00|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1649438170000|2022-04-08 17:16:10|78.77|76.37|78.84|76.44|78.84|76.44|78.77|76.37|0
1649438180000|2022-04-08 17:16:20|78.77|76.37|78.71|76.31|78.77|76.37|78.71|76.31|0
1649438190000|2022-04-08 17:16:30|78.64|76.24|78.64|76.24|78.71|76.31|78.64|76.24|0
1649438200000|2022-04-08 17:16:40|78.7|76.3|78.84|76.44|78.84|76.44|78.7|76.3|0
1649438210000|2022-04-08 17:16:50|78.77|76.37|78.64|76.24|78.77|76.37|78.64|76.24|0
1649438220000|2022-04-08 17:17:00|78.7|76.3|78.7|76.3|78.7|76.3|78.64|76.24|0
1649438230000|2022-04-08 17:17:10|78.64|76.24|78.64|76.24|78.64|76.24|78.57|76.17|0
1649438240000|2022-04-08 17:17:20|78.7|76.3|78.64|76.24|78.7|76.3|78.64|76.24|0
1649438260000|2022-04-08 17:17:40|78.61|76.21|78.77|76.37|78.84|76.44|78.61|76.21|0
1649438270000|2022-04-08 17:17:50|78.7|76.3|78.7|76.3|78.7|76.3|78.64|76.24|0
1649438280000|2022-04-08 17:18:00|78.84|76.44|78.9|76.5|78.9|76.5|78.84|76.44|0
1649438290000|2022-04-08 17:18:10|78.77|76.37|78.84|76.44|78.84|76.44|78.77|76.37|0
1649438300000|2022-04-08 17:18:20|78.9|76.5|78.97|76.57|78.97|76.57|78.9|76.5|0
1649438310000|2022-04-08 17:18:30|78.9|76.5|78.97|76.57|78.97|76.57|78.9|76.5|0
1649438320000|2022-04-08 17:18:40|79.04|76.64|79.04|76.64|79.1|76.7|79.04|76.64|0
1649438330000|2022-04-08 17:18:50|79.1|76.7|79.04|76.64|79.1|76.7|79.04|76.64|0
1649438340000|2022-04-08 17:19:00|79.1|76.7|79.1|76.7|79.1|76.7|79.04|76.64|0
1649438350000|2022-04-08 17:19:10|79.04|76.64|78.84|76.44|79.04|76.64|78.84|76.44|0
1649438360000|2022-04-08 17:19:20|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1649438370000|2022-04-08 17:19:30|78.8|76.4|78.7|76.3|78.8|76.4|78.7|76.3|0
1649438380000|2022-04-08 17:19:40|78.77|76.37|78.84|76.44|78.84|76.44|78.7|76.3|0
1649438390000|2022-04-08 17:19:50|78.77|76.37|78.97|76.57|78.97|76.57|78.77|76.37|0
1649438400000|2022-04-08 17:20:00|79.04|76.64|78.9|76.5|79.04|76.64|78.87|76.47|0
1649438410000|2022-04-08 17:20:10|78.8|76.4|78.9|76.5|78.9|76.5|78.8|76.4|0
1649438420000|2022-04-08 17:20:20|78.84|76.44|78.77|76.37|78.84|76.44|78.77|76.37|0
1649438430000|2022-04-08 17:20:30|78.7|76.3|78.5|76.1|78.7|76.3|78.5|76.1|0
1649438440000|2022-04-08 17:20:40|78.44|76.04|78.3|75.9|78.44|76.04|78.3|75.9|0
1649438450000|2022-04-08 17:20:50|78.37|75.97|78.3|75.9|78.37|75.97|78.3|75.9|0
1649438460000|2022-04-08 17:21:00|78.37|75.97|78.3|75.9|78.37|75.97|78.3|75.9|0
1649438470000|2022-04-08 17:21:10|78.24|75.84|78.3|75.9|78.37|75.97|78.24|75.84|0
1649438480000|2022-04-08 17:21:20|78.24|75.84|78.3|75.9|78.37|75.97|78.24|75.84|0
1649438490000|2022-04-08 17:21:30|78.24|75.84|78.17|75.77|78.24|75.84|78.17|75.77|0
1649438500000|2022-04-08 17:21:40|78.24|75.84|78.17|75.77|78.24|75.84|78.17|75.77|0
1649438510000|2022-04-08 17:21:50|78.24|75.84|78.17|75.77|78.24|75.84|78.17|75.77|0
1649438520000|2022-04-08 17:22:00|78.37|75.97|78.44|76.04|78.44|76.04|78.37|75.97|0
1649438530000|2022-04-08 17:22:10|78.24|75.84|78.1|75.7|78.24|75.84|78.1|75.7|0
1649438540000|2022-04-08 17:22:20|78.24|75.84|78.24|75.84|78.3|75.9|78.24|75.84|0
1649438560000|2022-04-08 17:22:40|78.17|75.77|78.24|75.84|78.24|75.84|78.1|75.7|0
1649438570000|2022-04-08 17:22:50|78.17|75.77|78.24|75.84|78.24|75.84|78.17|75.77|0
1649438580000|2022-04-08 17:23:00|78.3|75.9|78.37|75.97|78.5|76.1|78.3|75.9|0
1649438590000|2022-04-08 17:23:10|78.24|75.84|78.1|75.7|78.24|75.84|78.1|75.7|0
1649438600000|2022-04-08 17:23:20|78.14|75.74|78.3|75.9|78.3|75.9|78.14|75.74|0
1649438610000|2022-04-08 17:23:30|78.24|75.84|78.1|75.7|78.3|75.9|78.1|75.7|0
1649438630000|2022-04-08 17:23:50|78.17|75.77|78.37|75.97|78.37|75.97|78.17|75.77|0
1649438640000|2022-04-08 17:24:00|78.43|76.03|78.3|75.9|78.43|76.03|78.3|75.9|0
1649438650000|2022-04-08 17:24:10|78.37|75.97|78.3|75.9|78.37|75.97|78.3|75.9|0
1649438660000|2022-04-08 17:24:20|78.37|75.97|78.43|76.03|78.43|76.03|78.37|75.97|0
1649438670000|2022-04-08 17:24:30|78.57|76.17|78.63|76.23|78.63|76.23|78.53|76.13|0
1649438680000|2022-04-08 17:24:40|78.57|76.17|78.57|76.17|78.57|76.17|78.57|76.17|0
1649438690000|2022-04-08 17:24:50|78.43|76.03|78.43|76.03|78.43|76.03|78.43|76.03|0
1649438700000|2022-04-08 17:25:00|78.57|76.17|78.7|76.3|78.77|76.37|78.57|76.17|0
1649438710000|2022-04-08 17:25:10|78.63|76.23|78.7|76.3|78.7|76.3|78.63|76.23|0
1649438720000|2022-04-08 17:25:20|78.77|76.37|78.7|76.3|78.77|76.37|78.7|76.3|0
1649438730000|2022-04-08 17:25:30|78.83|76.43|78.96|76.56|79.03|76.63|78.83|76.43|0
1649438740000|2022-04-08 17:25:40|79.03|76.63|79.03|76.63|79.03|76.63|78.96|76.56|0
1649438750000|2022-04-08 17:25:50|78.96|76.56|78.83|76.43|78.96|76.56|78.83|76.43|0
1649438760000|2022-04-08 17:26:00|78.93|76.53|79.03|76.63|79.03|76.63|78.9|76.5|0
1649438770000|2022-04-08 17:26:10|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1649438780000|2022-04-08 17:26:20|79.1|76.7|79.16|76.76|79.16|76.76|79.1|76.7|0
1649438790000|2022-04-08 17:26:30|79.23|76.83|79.1|76.7|79.23|76.83|79.1|76.7|0
1649438800000|2022-04-08 17:26:40|79.03|76.63|78.9|76.5|79.03|76.63|78.9|76.5|0
1649438810000|2022-04-08 17:26:50|78.96|76.56|79.1|76.7|79.16|76.76|78.96|76.56|0
1649438820000|2022-04-08 17:27:00|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1649438830000|2022-04-08 17:27:10|79.2|76.8|79.16|76.76|79.2|76.8|79.16|76.76|0
1649438840000|2022-04-08 17:27:20|79.23|76.83|79.1|76.7|79.23|76.83|79.1|76.7|0
1649438850000|2022-04-08 17:27:30|79.03|76.63|78.96|76.56|79.03|76.63|78.96|76.56|0
1649438860000|2022-04-08 17:27:40|79.03|76.63|78.96|76.56|79.03|76.63|78.96|76.56|0
1649438870000|2022-04-08 17:27:50|79.03|76.63|79|76.6|79.03|76.63|78.96|76.56|0
1649438880000|2022-04-08 17:28:00|78.83|76.43|78.83|76.43|78.9|76.5|78.83|76.43|0
1649438890000|2022-04-08 17:28:10|78.7|76.3|78.9|76.5|78.9|76.5|78.7|76.3|0
1649438900000|2022-04-08 17:28:20|78.83|76.43|79.03|76.63|79.03|76.63|78.83|76.43|0
1649438910000|2022-04-08 17:28:30|79|76.6|79.03|76.63|79.1|76.7|78.96|76.56|0
1649438920000|2022-04-08 17:28:40|78.96|76.56|79.13|76.73|79.13|76.73|78.96|76.56|0
1649438930000|2022-04-08 17:28:50|79.1|76.7|79.03|76.63|79.1|76.7|79.03|76.63|0
1649438940000|2022-04-08 17:29:00|78.96|76.56|78.9|76.5|79.03|76.63|78.9|76.5|0
1649438950000|2022-04-08 17:29:10|78.83|76.43|78.76|76.36|78.83|76.43|78.76|76.36|0
1649438960000|2022-04-08 17:29:20|78.8|76.4|78.76|76.36|78.8|76.4|78.7|76.3|0
1649438970000|2022-04-08 17:29:30|78.7|76.3|78.83|76.43|78.9|76.5|78.7|76.3|0
1649438980000|2022-04-08 17:29:40|79.03|76.63|79.1|76.7|79.1|76.7|79.03|76.63|0
1649438990000|2022-04-08 17:29:50|79.06|76.66|79.16|76.76|79.16|76.76|79.03|76.63|0
1649439000000|2022-04-08 17:30:00|79.1|76.7|79.09|76.69|79.1|76.7|79.03|76.63|0
1649439010000|2022-04-08 17:30:10|79.03|76.63|79.03|76.63|79.03|76.63|79.03|76.63|0
1649439020000|2022-04-08 17:30:20|79.09|76.69|79.03|76.63|79.09|76.69|79.03|76.63|0
1649439030000|2022-04-08 17:30:30|79.09|76.69|79.09|76.69|79.16|76.76|79.09|76.69|0
1649439040000|2022-04-08 17:30:40|79.16|76.76|79.16|76.76|79.16|76.76|79.09|76.69|0
1649439050000|2022-04-08 17:30:50|79.09|76.69|79.16|76.76|79.16|76.76|79.09|76.69|0
1649439060000|2022-04-08 17:31:00|79.23|76.83|79.29|76.89|79.29|76.89|79.16|76.76|0
1649439070000|2022-04-08 17:31:10|79.36|76.96|79.29|76.89|79.36|76.96|79.29|76.89|0
1649439080000|2022-04-08 17:31:20|79.36|76.96|79.29|76.89|79.36|76.96|79.29|76.89|0
1649439090000|2022-04-08 17:31:30|79.16|76.76|79.03|76.63|79.16|76.76|79.03|76.63|0
1649439100000|2022-04-08 17:31:40|79.09|76.69|79.03|76.63|79.09|76.69|79.03|76.63|0
1649439110000|2022-04-08 17:31:50|79.13|76.73|79.09|76.69|79.13|76.73|79.09|76.69|0
1649439120000|2022-04-08 17:32:00|79.2|76.8|79.29|76.89|79.36|76.96|79.2|76.8|0
1649439130000|2022-04-08 17:32:10|79.36|76.96|79.56|77.16|79.63|77.23|79.36|76.96|0
1649439140000|2022-04-08 17:32:20|79.63|77.23|79.63|77.23|79.63|77.23|79.56|77.16|0
1649439150000|2022-04-08 17:32:30|79.56|77.16|79.49|77.09|79.56|77.16|79.49|77.09|0
1649439160000|2022-04-08 17:32:40|79.53|77.13|79.49|77.09|79.56|77.16|79.49|77.09|0
1649439170000|2022-04-08 17:32:50|79.53|77.13|79.56|77.16|79.56|77.16|79.53|77.13|0
1649439180000|2022-04-08 17:33:00|79.63|77.23|79.6|77.2|79.63|77.23|79.49|77.09|0
1649439190000|2022-04-08 17:33:10|79.56|77.16|79.49|77.09|79.56|77.16|79.46|77.06|0
1649439210000|2022-04-08 17:33:30|79.43|77.03|79.43|77.03|79.49|77.09|79.43|77.03|0
1649439220000|2022-04-08 17:33:40|79.49|77.09|79.49|77.09|79.53|77.13|79.49|77.09|0
1649439230000|2022-04-08 17:33:50|79.56|77.16|79.56|77.16|79.56|77.16|79.56|77.16|0
1649439240000|2022-04-08 17:34:00|79.43|77.03|79.49|77.09|79.49|77.09|79.43|77.03|0
1649439250000|2022-04-08 17:34:10|79.56|77.16|79.56|77.16|79.56|77.16|79.56|77.16|0
1649439260000|2022-04-08 17:34:20|79.63|77.23|79.63|77.23|79.63|77.23|79.63|77.23|0
1649439280000|2022-04-08 17:34:40|79.56|77.16|79.56|77.16|79.56|77.16|79.56|77.16|0
1649439290000|2022-04-08 17:34:50|79.63|77.23|79.9|77.5|79.9|77.5|79.63|77.23|0
1649439300000|2022-04-08 17:35:00|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1649439310000|2022-04-08 17:35:10|79.9|77.5|79.9|77.5|79.9|77.5|79.83|77.43|0
1649439320000|2022-04-08 17:35:20|79.96|77.56|79.9|77.5|79.96|77.56|79.9|77.5|0
1649439330000|2022-04-08 17:35:30|79.96|77.56|79.96|77.56|79.96|77.56|79.83|77.43|0
1649439350000|2022-04-08 17:35:50|79.9|77.5|79.83|77.43|79.9|77.5|79.83|77.43|0
1649439360000|2022-04-08 17:36:00|79.76|77.36|79.49|77.09|79.76|77.36|79.49|77.09|0
1649439370000|2022-04-08 17:36:10|79.63|77.23|79.56|77.16|79.63|77.23|79.56|77.16|0
1649439380000|2022-04-08 17:36:20|79.49|77.09|79.29|76.89|79.49|77.09|79.29|76.89|0
1649439390000|2022-04-08 17:36:30|79.22|76.82|79.22|76.82|79.22|76.82|79.16|76.76|0
1649439400000|2022-04-08 17:36:40|79.36|76.96|79.56|77.16|79.56|77.16|79.36|76.96|0
1649439410000|2022-04-08 17:36:50|79.76|77.36|79.76|77.36|79.76|77.36|79.76|77.36|0
1649439420000|2022-04-08 17:37:00|79.69|77.29|79.83|77.43|79.83|77.43|79.69|77.29|0
1649439430000|2022-04-08 17:37:10|79.76|77.36|79.76|77.36|79.83|77.43|79.69|77.29|0
1649439440000|2022-04-08 17:37:20|79.69|77.29|79.83|77.43|79.83|77.43|79.69|77.29|0
1649439450000|2022-04-08 17:37:30|79.76|77.36|79.76|77.36|79.83|77.43|79.76|77.36|0
1649439460000|2022-04-08 17:37:40|79.69|77.29|79.49|77.09|79.69|77.29|79.49|77.09|0
1649439470000|2022-04-08 17:37:50|79.56|77.16|79.42|77.02|79.56|77.16|79.42|77.02|0
1649439480000|2022-04-08 17:38:00|79.39|76.99|79.42|77.02|79.56|77.16|79.36|76.96|0
1649439490000|2022-04-08 17:38:10|79.49|77.09|79.42|77.02|79.56|77.16|79.42|77.02|0
1649439500000|2022-04-08 17:38:20|79.49|77.09|79.49|77.09|79.49|77.09|79.42|77.02|0
1649439510000|2022-04-08 17:38:30|79.42|77.02|79.49|77.09|79.49|77.09|79.42|77.02|0
1649439520000|2022-04-08 17:38:40|79.42|77.02|79.69|77.29|79.69|77.29|79.42|77.02|0
1649439530000|2022-04-08 17:38:50|79.76|77.36|79.62|77.22|79.76|77.36|79.56|77.16|0
1649439540000|2022-04-08 17:39:00|79.56|77.16|79.62|77.22|79.73|77.33|79.56|77.16|0
1649439550000|2022-04-08 17:39:10|79.69|77.29|79.62|77.22|79.69|77.29|79.62|77.22|0
1649439560000|2022-04-08 17:39:20|79.69|77.29|79.62|77.22|79.69|77.29|79.62|77.22|0
1649439570000|2022-04-08 17:39:30|79.56|77.16|79.46|77.06|79.56|77.16|79.46|77.06|0
1649439580000|2022-04-08 17:39:40|79.49|77.09|79.69|77.29|79.76|77.36|79.49|77.09|0
1649439590000|2022-04-08 17:39:50|79.73|77.33|79.69|77.29|79.76|77.36|79.69|77.29|0
1649439600000|2022-04-08 17:40:00|79.76|77.36|79.76|77.36|79.76|77.36|79.69|77.29|0
1649439610000|2022-04-08 17:40:10|79.69|77.29|79.76|77.36|79.76|77.36|79.69|77.29|0
1649439620000|2022-04-08 17:40:20|79.82|77.42|79.79|77.39|79.82|77.42|79.76|77.36|0
1649439630000|2022-04-08 17:40:30|79.82|77.42|79.62|77.22|79.89|77.49|79.62|77.22|0
1649439640000|2022-04-08 17:40:40|79.49|77.09|79.49|77.09|79.56|77.16|79.49|77.09|0
1649439650000|2022-04-08 17:40:50|79.42|77.02|79.56|77.16|79.56|77.16|79.42|77.02|0
1649439660000|2022-04-08 17:41:00|79.66|77.26|79.76|77.36|79.76|77.36|79.62|77.22|0
1649439670000|2022-04-08 17:41:10|79.82|77.42|79.89|77.49|79.89|77.49|79.82|77.42|0
1649439680000|2022-04-08 17:41:20|79.82|77.42|79.69|77.29|79.82|77.42|79.69|77.29|0
1649439690000|2022-04-08 17:41:30|79.82|77.42|79.82|77.42|79.89|77.49|79.82|77.42|0
1649439700000|2022-04-08 17:41:40|79.69|77.29|79.76|77.36|79.76|77.36|79.69|77.29|0
1649439710000|2022-04-08 17:41:50|79.69|77.29|79.69|77.29|79.76|77.36|79.69|77.29|0
1649439720000|2022-04-08 17:42:00|79.76|77.36|79.69|77.29|79.76|77.36|79.69|77.29|0
1649439730000|2022-04-08 17:42:10|79.72|77.32|79.82|77.42|79.82|77.42|79.69|77.29|0
1649439740000|2022-04-08 17:42:20|79.76|77.36|79.96|77.56|79.96|77.56|79.76|77.36|0
1649439750000|2022-04-08 17:42:30|79.89|77.49|79.89|77.49|79.96|77.56|79.89|77.49|0
1649439760000|2022-04-08 17:42:40|79.93|77.53|79.89|77.49|79.96|77.56|79.89|77.49|0
1649439770000|2022-04-08 17:42:50|79.76|77.36|79.76|77.36|79.76|77.36|79.76|77.36|0
1649439780000|2022-04-08 17:43:00|79.82|77.42|80.29|77.89|80.29|77.89|79.82|77.42|0
1649439790000|2022-04-08 17:43:10|80.09|77.69|79.82|77.42|80.09|77.69|79.82|77.42|0
1649439800000|2022-04-08 17:43:20|79.89|77.49|79.82|77.42|79.96|77.56|79.82|77.42|0
1649439810000|2022-04-08 17:43:30|79.76|77.36|79.62|77.22|79.76|77.36|79.62|77.22|0
1649439820000|2022-04-08 17:43:40|79.55|77.15|79.49|77.09|79.55|77.15|79.49|77.09|0
1649439830000|2022-04-08 17:43:50|79.42|77.02|79.49|77.09|79.49|77.09|79.42|77.02|0
1649439840000|2022-04-08 17:44:00|79.42|77.02|79.42|77.02|79.42|77.02|79.42|77.02|0
1649439850000|2022-04-08 17:44:10|79.49|77.09|79.49|77.09|79.49|77.09|79.45|77.05|0
1649439860000|2022-04-08 17:44:20|79.55|77.15|79.62|77.22|79.62|77.22|79.55|77.15|0
1649439870000|2022-04-08 17:44:30|79.69|77.29|79.62|77.22|79.69|77.29|79.62|77.22|0
1649439880000|2022-04-08 17:44:40|79.55|77.15|79.69|77.29|79.75|77.35|79.55|77.15|0
1649439890000|2022-04-08 17:44:50|79.62|77.22|79.62|77.22|79.62|77.22|79.62|77.22|0
1649439900000|2022-04-08 17:45:00|79.69|77.29|80.09|77.69|80.09|77.69|79.69|77.29|0
1649439910000|2022-04-08 17:45:10|80.02|77.62|80.29|77.89|80.29|77.89|80.02|77.62|0
1649439920000|2022-04-08 17:45:20|80.23|77.83|80.23|77.83|80.23|77.83|80.23|77.83|0
1649439930000|2022-04-08 17:45:30|80.29|77.89|80.23|77.83|80.29|77.89|80.23|77.83|0
1649439940000|2022-04-08 17:45:40|80.09|77.69|79.89|77.49|80.09|77.69|79.82|77.42|0
1649439950000|2022-04-08 17:45:50|79.82|77.42|79.96|77.56|79.96|77.56|79.82|77.42|0
1649439960000|2022-04-08 17:46:00|80.09|77.69|80.29|77.89|80.29|77.89|80.09|77.69|0
1649439970000|2022-04-08 17:46:10|80.22|77.82|80.5|78.1|80.5|78.1|80.22|77.82|0
1649439980000|2022-04-08 17:46:20|80.56|78.16|80.56|78.16|80.63|78.23|80.56|78.16|0
1649439990000|2022-04-08 17:46:30|80.5|78.1|80.36|77.96|80.5|78.1|80.36|77.96|0
1649440000000|2022-04-08 17:46:40|80.29|77.89|80.36|77.96|80.36|77.96|80.29|77.89|0
1649440010000|2022-04-08 17:46:50|80.39|77.99|80.43|78.03|80.43|78.03|80.36|77.96|0
1649440020000|2022-04-08 17:47:00|80.36|77.96|80.36|77.96|80.43|78.03|80.36|77.96|0
1649440030000|2022-04-08 17:47:10|80.43|78.03|80.56|78.16|80.56|78.16|80.36|77.96|0
1649440040000|2022-04-08 17:47:20|80.49|78.09|80.43|78.03|80.49|78.09|80.43|78.03|0
1649440050000|2022-04-08 17:47:30|80.56|78.16|80.49|78.09|80.56|78.16|80.43|78.03|0
1649440060000|2022-04-08 17:47:40|80.43|78.03|80.49|78.09|80.49|78.09|80.43|78.03|0
1649440070000|2022-04-08 17:47:50|80.43|78.03|80.36|77.96|80.49|78.09|80.36|77.96|0
1649440080000|2022-04-08 17:48:00|80.43|78.03|80.43|78.03|80.43|78.03|80.36|77.96|0
1649440090000|2022-04-08 17:48:10|80.39|77.99|80.49|78.09|80.49|78.09|80.29|77.89|0
1649440100000|2022-04-08 17:48:20|80.7|78.3|80.56|78.16|80.7|78.3|80.56|78.16|0
1649440110000|2022-04-08 17:48:30|80.63|78.23|80.56|78.16|80.63|78.23|80.56|78.16|0
1649440120000|2022-04-08 17:48:40|80.63|78.23|80.63|78.23|80.63|78.23|80.56|78.16|0
1649440140000|2022-04-08 17:49:00|80.56|78.16|80.36|77.96|80.56|78.16|80.36|77.96|0
1649440150000|2022-04-08 17:49:10|80.29|77.89|80.29|77.89|80.29|77.89|80.22|77.82|0
1649440160000|2022-04-08 17:49:20|80.22|77.82|80.39|77.99|80.39|77.99|80.22|77.82|0
1649440170000|2022-04-08 17:49:30|80.29|77.89|80.22|77.82|80.29|77.89|80.22|77.82|0
1649440180000|2022-04-08 17:49:40|80.29|77.89|80.36|77.96|80.43|78.03|80.29|77.89|0
1649440190000|2022-04-08 17:49:50|80.39|77.99|80.49|78.09|80.49|78.09|80.39|77.99|0
1649440200000|2022-04-08 17:50:00|80.63|78.23|80.76|78.36|80.76|78.36|80.63|78.23|0
1649440210000|2022-04-08 17:50:10|80.7|78.3|80.7|78.3|80.76|78.36|80.7|78.3|0
1649440220000|2022-04-08 17:50:20|80.76|78.36|80.7|78.3|80.76|78.36|80.63|78.23|0
1649440230000|2022-04-08 17:50:30|80.73|78.33|80.73|78.33|80.76|78.36|80.7|78.3|0
1649440240000|2022-04-08 17:50:40|80.76|78.36|80.63|78.23|80.76|78.36|80.63|78.23|0
1649440260000|2022-04-08 17:51:00|80.7|78.3|80.76|78.36|80.76|78.36|80.63|78.23|0
1649440270000|2022-04-08 17:51:10|80.7|78.3|80.63|78.23|80.7|78.3|80.63|78.23|0
1649440280000|2022-04-08 17:51:20|80.49|78.09|80.42|78.02|80.49|78.09|80.42|78.02|0
1649440290000|2022-04-08 17:51:30|80.36|77.96|80.22|77.82|80.36|77.96|80.22|77.82|0
1649440300000|2022-04-08 17:51:40|80.29|77.89|80.29|77.89|80.29|77.89|80.22|77.82|0
1649440310000|2022-04-08 17:51:50|80.22|77.82|80.15|77.75|80.22|77.82|80.15|77.75|0
1649440320000|2022-04-08 17:52:00|80.36|77.96|80.09|77.69|80.42|78.02|80.09|77.69|0
1649440330000|2022-04-08 17:52:10|80.02|77.62|79.88|77.48|80.02|77.62|79.82|77.42|0
1649440340000|2022-04-08 17:52:20|79.82|77.42|79.95|77.55|79.95|77.55|79.82|77.42|0
1649440350000|2022-04-08 17:52:30|80.09|77.69|80.02|77.62|80.09|77.69|80.02|77.62|0
1649440360000|2022-04-08 17:52:40|80.08|77.68|79.95|77.55|80.08|77.68|79.95|77.55|0
1649440370000|2022-04-08 17:52:50|80.02|77.62|80.08|77.68|80.08|77.68|80.02|77.62|0
1649440380000|2022-04-08 17:53:00|79.95|77.55|79.88|77.48|80.02|77.62|79.88|77.48|0
1649440390000|2022-04-08 17:53:10|79.95|77.55|80.02|77.62|80.02|77.62|79.95|77.55|0
1649440400000|2022-04-08 17:53:20|79.95|77.55|80.02|77.62|80.02|77.62|79.95|77.55|0
1649440410000|2022-04-08 17:53:30|80.08|77.68|80.02|77.62|80.08|77.68|80.02|77.62|0
1649440420000|2022-04-08 17:53:40|79.92|77.52|79.95|77.55|79.95|77.55|79.88|77.48|0
1649440430000|2022-04-08 17:53:50|79.88|77.48|79.88|77.48|79.95|77.55|79.88|77.48|0
1649440440000|2022-04-08 17:54:00|80.02|77.62|80.02|77.62|80.02|77.62|79.88|77.48|0
1649440450000|2022-04-08 17:54:10|79.95|77.55|79.88|77.48|79.95|77.55|79.75|77.35|0
1649440470000|2022-04-08 17:54:30|79.95|77.55|79.88|77.48|79.95|77.55|79.81|77.41|0
1649440480000|2022-04-08 17:54:40|79.95|77.55|79.98|77.58|79.98|77.58|79.95|77.55|0
1649440490000|2022-04-08 17:54:50|80.02|77.62|80.15|77.75|80.15|77.75|80.02|77.62|0
1649440500000|2022-04-08 17:55:00|80.22|77.82|80.29|77.89|80.35|77.95|80.22|77.82|0
1649440510000|2022-04-08 17:55:10|80.35|77.95|80.35|77.95|80.42|78.02|80.29|77.89|0
1649440520000|2022-04-08 17:55:20|80.29|77.89|80.29|77.89|80.35|77.95|80.29|77.89|0
1649440530000|2022-04-08 17:55:30|80.15|77.75|80.15|77.75|80.19|77.79|80.15|77.75|0
1649440540000|2022-04-08 17:55:40|80.08|77.68|79.98|77.58|80.08|77.68|79.98|77.58|0
1649440550000|2022-04-08 17:55:50|79.95|77.55|80.15|77.75|80.15|77.75|79.95|77.55|0
1649440560000|2022-04-08 17:56:00|80.22|77.82|80.08|77.68|80.22|77.82|80.08|77.68|0
1649440570000|2022-04-08 17:56:10|80.15|77.75|80.28|77.88|80.28|77.88|80.15|77.75|0
1649440580000|2022-04-08 17:56:20|80.22|77.82|80.28|77.88|80.35|77.95|80.22|77.82|0
1649440590000|2022-04-08 17:56:30|80.22|77.82|80.22|77.82|80.22|77.82|80.15|77.75|0
1649440600000|2022-04-08 17:56:40|80.18|77.78|80.15|77.75|80.22|77.82|80.15|77.75|0
1649440610000|2022-04-08 17:56:50|80.08|77.68|80.08|77.68|80.08|77.68|80.08|77.68|0
1649440620000|2022-04-08 17:57:00|80.12|77.72|79.95|77.55|80.12|77.72|79.95|77.55|0
1649440630000|2022-04-08 17:57:10|80.08|77.68|80.08|77.68|80.08|77.68|80.08|77.68|0
1649440640000|2022-04-08 17:57:20|80.01|77.61|80.22|77.82|80.22|77.82|80.01|77.61|0
1649440650000|2022-04-08 17:57:30|80.15|77.75|80.08|77.68|80.15|77.75|80.08|77.68|0
1649440660000|2022-04-08 17:57:40|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1649440670000|2022-04-08 17:57:50|80.22|77.82|80.08|77.68|80.22|77.82|80.08|77.68|0
1649440680000|2022-04-08 17:58:00|80.15|77.75|80.35|77.95|80.39|77.99|80.15|77.75|0
1649440690000|2022-04-08 17:58:10|80.28|77.88|80.28|77.88|80.35|77.95|80.28|77.88|0
1649440700000|2022-04-08 17:58:20|80.22|77.82|80.15|77.75|80.22|77.82|80.15|77.75|0
1649440710000|2022-04-08 17:58:30|80.22|77.82|80.25|77.85|80.28|77.88|80.22|77.82|0
1649440720000|2022-04-08 17:58:40|80.15|77.75|80.08|77.68|80.15|77.75|80.08|77.68|0
1649440730000|2022-04-08 17:58:50|80.15|77.75|80.15|77.75|80.15|77.75|80.08|77.68|0
1649440740000|2022-04-08 17:59:00|80.08|77.68|79.95|77.55|80.08|77.68|79.95|77.55|0
1649440750000|2022-04-08 17:59:10|80.01|77.61|79.95|77.55|80.08|77.68|79.95|77.55|0
1649440760000|2022-04-08 17:59:20|80.01|77.61|80.08|77.68|80.08|77.68|80.01|77.61|0
1649440770000|2022-04-08 17:59:30|80.01|77.61|80.01|77.61|80.08|77.68|80.01|77.61|0
1649440780000|2022-04-08 17:59:40|79.94|77.54|79.94|77.54|79.94|77.54|79.88|77.48|0
1649440790000|2022-04-08 17:59:50|79.88|77.48|79.94|77.54|79.94|77.54|79.88|77.48|0
1649440800000|2022-04-08 18:00:00|80.08|77.68|80.28|77.88|80.28|77.88|80.08|77.68|0
1649440810000|2022-04-08 18:00:10|80.32|77.92|80.48|78.08|80.48|78.08|80.32|77.92|0
1649440820000|2022-04-08 18:00:20|80.55|78.15|80.45|78.05|80.55|78.15|80.42|78.02|0
1649440830000|2022-04-08 18:00:30|80.21|77.81|80.28|77.88|80.28|77.88|80.21|77.81|0
1649440840000|2022-04-08 18:00:40|79.94|77.54|79.91|77.51|79.94|77.54|79.88|77.48|0
1649440850000|2022-04-08 18:00:50|79.88|77.48|79.81|77.41|79.88|77.48|79.81|77.41|0
1649440860000|2022-04-08 18:01:00|79.61|77.21|79.54|77.14|79.61|77.21|79.54|77.14|0
1649440870000|2022-04-08 18:01:10|79.61|77.21|79.61|77.21|79.61|77.21|79.61|77.21|0
1649440880000|2022-04-08 18:01:20|79.67|77.27|79.67|77.27|79.74|77.34|79.67|77.27|0
1649440890000|2022-04-08 18:01:30|79.61|77.21|79.54|77.14|79.61|77.21|79.47|77.07|0
1649440900000|2022-04-08 18:01:40|79.61|77.21|79.61|77.21|79.61|77.21|79.54|77.14|0
1649440910000|2022-04-08 18:01:50|79.71|77.31|79.74|77.34|79.74|77.34|79.71|77.31|0
1649440920000|2022-04-08 18:02:00|79.94|77.54|80.28|77.88|80.28|77.88|79.94|77.54|0
1649440930000|2022-04-08 18:02:10|80.21|77.81|80.28|77.88|80.28|77.88|80.21|77.81|0
1649440940000|2022-04-08 18:02:20|80.21|77.81|80.15|77.75|80.21|77.81|80.15|77.75|0
1649440950000|2022-04-08 18:02:30|80.42|78.02|80.82|78.42|80.82|78.42|80.42|78.02|0
1649440960000|2022-04-08 18:02:40|80.89|78.49|80.75|78.35|80.89|78.49|80.75|78.35|0
1649440970000|2022-04-08 18:02:50|80.69|78.29|80.82|78.42|80.82|78.42|80.69|78.29|0
1649440980000|2022-04-08 18:03:00|80.69|78.29|80.55|78.15|80.69|78.29|80.48|78.08|0
1649440990000|2022-04-08 18:03:10|80.72|78.32|80.59|78.19|80.75|78.35|80.59|78.19|0
1649441000000|2022-04-08 18:03:20|80.62|78.22|80.48|78.08|80.69|78.29|80.48|78.08|0
1649441010000|2022-04-08 18:03:30|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1649441020000|2022-04-08 18:03:40|80.28|77.88|80.25|77.85|80.28|77.88|80.25|77.85|0
1649441030000|2022-04-08 18:03:50|80.28|77.88|80.28|77.88|80.28|77.88|80.14|77.74|0
1649441040000|2022-04-08 18:04:00|80.35|77.95|80.62|78.22|80.62|78.22|80.35|77.95|0
1649441050000|2022-04-08 18:04:10|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1649441060000|2022-04-08 18:04:20|80.69|78.29|80.55|78.15|80.75|78.35|80.55|78.15|0
1649441070000|2022-04-08 18:04:30|80.62|78.22|80.58|78.18|80.62|78.22|80.58|78.18|0
1649441080000|2022-04-08 18:04:40|80.69|78.29|80.62|78.22|80.69|78.29|80.58|78.18|0
1649441090000|2022-04-08 18:04:50|80.68|78.28|80.68|78.28|80.68|78.28|80.65|78.25|0
1649441100000|2022-04-08 18:05:00|80.62|78.22|80.75|78.35|80.82|78.42|80.62|78.22|0
1649441110000|2022-04-08 18:05:10|80.82|78.42|80.82|78.42|80.89|78.49|80.82|78.42|0
1649441120000|2022-04-08 18:05:20|80.89|78.49|80.89|78.49|80.89|78.49|80.89|78.49|0
1649441130000|2022-04-08 18:05:30|80.82|78.42|80.82|78.42|80.82|78.42|80.82|78.42|0
1649441140000|2022-04-08 18:05:40|80.89|78.49|80.75|78.35|80.89|78.49|80.75|78.35|0
1649441150000|2022-04-08 18:05:50|80.68|78.28|80.68|78.28|80.68|78.28|80.68|78.28|0
1649441160000|2022-04-08 18:06:00|80.75|78.35|80.62|78.22|80.75|78.35|80.62|78.22|0
1649441170000|2022-04-08 18:06:10|80.55|78.15|80.68|78.28|80.68|78.28|80.55|78.15|0
1649441180000|2022-04-08 18:06:20|80.82|78.42|80.89|78.49|80.89|78.49|80.82|78.42|0
1649441190000|2022-04-08 18:06:30|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1649441200000|2022-04-08 18:06:40|80.68|78.28|80.55|78.15|80.68|78.28|80.55|78.15|0
1649441210000|2022-04-08 18:06:50|80.48|78.08|80.55|78.15|80.62|78.22|80.48|78.08|0
1649441220000|2022-04-08 18:07:00|80.62|78.22|80.48|78.08|80.62|78.22|80.48|78.08|0
1649441230000|2022-04-08 18:07:10|80.41|78.01|80.34|77.94|80.41|78.01|80.34|77.94|0
1649441240000|2022-04-08 18:07:20|80.28|77.88|80.14|77.74|80.28|77.88|80.14|77.74|0
1649441250000|2022-04-08 18:07:30|80.07|77.67|80.21|77.81|80.21|77.81|80.07|77.67|0
1649441260000|2022-04-08 18:07:40|80.14|77.74|79.94|77.54|80.14|77.74|79.94|77.54|0
1649441270000|2022-04-08 18:07:50|79.97|77.57|79.94|77.54|79.97|77.57|79.94|77.54|0
1649441280000|2022-04-08 18:08:00|80.07|77.67|80.07|77.67|80.14|77.74|80.07|77.67|0
1649441290000|2022-04-08 18:08:10|80.01|77.61|79.94|77.54|80.01|77.61|79.94|77.54|0
1649441300000|2022-04-08 18:08:20|80.01|77.61|79.94|77.54|80.01|77.61|79.94|77.54|0
1649441310000|2022-04-08 18:08:30|79.87|77.47|79.8|77.4|79.87|77.47|79.74|77.34|0
1649441320000|2022-04-08 18:08:40|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1649441330000|2022-04-08 18:08:50|79.94|77.54|79.94|77.54|79.94|77.54|79.91|77.51|0
1649441340000|2022-04-08 18:09:00|79.87|77.47|79.74|77.34|79.87|77.47|79.74|77.34|0
1649441350000|2022-04-08 18:09:10|79.77|77.37|79.87|77.47|79.91|77.51|79.77|77.37|0
1649441360000|2022-04-08 18:09:20|79.74|77.34|79.74|77.34|79.8|77.4|79.74|77.34|0
1649441370000|2022-04-08 18:09:30|79.8|77.4|79.87|77.47|79.94|77.54|79.8|77.4|0
1649441380000|2022-04-08 18:09:40|79.94|77.54|79.87|77.47|79.94|77.54|79.87|77.47|0
1649441390000|2022-04-08 18:09:50|79.84|77.44|79.8|77.4|79.87|77.47|79.8|77.4|0
1649441400000|2022-04-08 18:10:00|79.74|77.34|79.67|77.27|79.74|77.34|79.67|77.27|0
1649441410000|2022-04-08 18:10:10|79.53|77.13|79.6|77.2|79.6|77.2|79.47|77.07|0
1649441420000|2022-04-08 18:10:20|79.57|77.17|79.67|77.27|79.67|77.27|79.57|77.17|0
1649441430000|2022-04-08 18:10:30|79.53|77.13|79.6|77.2|79.67|77.27|79.53|77.13|0
1649441440000|2022-04-08 18:10:40|79.67|77.27|79.73|77.33|79.8|77.4|79.67|77.27|0
1649441450000|2022-04-08 18:10:50|79.7|77.3|79.53|77.13|79.7|77.3|79.53|77.13|0
1649441460000|2022-04-08 18:11:00|79.47|77.07|79.4|77|79.53|77.13|79.4|77|0
1649441470000|2022-04-08 18:11:10|79.33|76.93|79.33|76.93|79.4|77|79.33|76.93|0
1649441480000|2022-04-08 18:11:20|79.37|76.97|79.33|76.93|79.37|76.97|79.2|76.8|0
1649441490000|2022-04-08 18:11:30|79.26|76.86|79.33|76.93|79.4|77|79.26|76.86|0
1649441500000|2022-04-08 18:11:40|79.47|77.07|79.47|77.07|79.47|77.07|79.33|76.93|0
1649441510000|2022-04-08 18:11:50|79.53|77.13|79.4|77|79.53|77.13|79.33|76.93|0
1649441520000|2022-04-08 18:12:00|79.33|76.93|79.4|77|79.4|77|79.33|76.93|0
1649441530000|2022-04-08 18:12:10|79.47|77.07|79.8|77.4|79.8|77.4|79.47|77.07|0
1649441540000|2022-04-08 18:12:20|79.73|77.33|79.53|77.13|79.73|77.33|79.53|77.13|0
1649441550000|2022-04-08 18:12:30|79.46|77.06|79.46|77.06|79.46|77.06|79.4|77|0
1649441560000|2022-04-08 18:12:40|79.4|77|79.4|77|79.4|77|79.4|77|0
1649441570000|2022-04-08 18:12:50|79.33|76.93|79.2|76.8|79.33|76.93|79.2|76.8|0
1649441580000|2022-04-08 18:13:00|79.13|76.73|79.26|76.86|79.26|76.86|79.13|76.73|0
1649441590000|2022-04-08 18:13:10|79.33|76.93|79.26|76.86|79.33|76.93|79.26|76.86|0
1649441600000|2022-04-08 18:13:20|79.2|76.8|79.33|76.93|79.33|76.93|79.2|76.8|0
1649441610000|2022-04-08 18:13:30|79.4|77|79.5|77.1|79.5|77.1|79.4|77|0
1649441620000|2022-04-08 18:13:40|79.46|77.06|79.53|77.13|79.53|77.13|79.46|77.06|0
1649441630000|2022-04-08 18:13:50|79.63|77.23|79.67|77.27|79.67|77.27|79.63|77.23|0
1649441640000|2022-04-08 18:14:00|79.6|77.2|79.46|77.06|79.6|77.2|79.46|77.06|0
1649441650000|2022-04-08 18:14:10|79.26|76.86|79.33|76.93|79.33|76.93|79.26|76.86|0
1649441660000|2022-04-08 18:14:20|79.4|77|79.53|77.13|79.53|77.13|79.4|77|0
1649441670000|2022-04-08 18:14:30|79.46|77.06|79.53|77.13|79.53|77.13|79.46|77.06|0
1649441680000|2022-04-08 18:14:40|79.4|77|79.13|76.73|79.4|77|79.13|76.73|0
1649441690000|2022-04-08 18:14:50|79.2|76.8|79.2|76.8|79.26|76.86|79.2|76.8|0
1649441700000|2022-04-08 18:15:00|79.13|76.73|79.2|76.8|79.2|76.8|79.13|76.73|0
1649441720000|2022-04-08 18:15:20|79.26|76.86|79.19|76.79|79.26|76.86|79.13|76.73|0
1649441730000|2022-04-08 18:15:30|79.26|76.86|79.3|76.9|79.33|76.93|79.19|76.79|0
1649441740000|2022-04-08 18:15:40|79.33|76.93|79.46|77.06|79.46|77.06|79.33|76.93|0
1649441750000|2022-04-08 18:15:50|79.4|77|79.46|77.06|79.46|77.06|79.4|77|0
1649441760000|2022-04-08 18:16:00|79.5|77.1|79.66|77.26|79.66|77.26|79.5|77.1|0
1649441770000|2022-04-08 18:16:10|79.73|77.33|79.6|77.2|79.73|77.33|79.6|77.2|0
1649441780000|2022-04-08 18:16:20|79.46|77.06|79.46|77.06|79.6|77.2|79.46|77.06|0
1649441790000|2022-04-08 18:16:30|79.43|77.03|79.39|76.99|79.43|77.03|79.39|76.99|0
1649441800000|2022-04-08 18:16:40|79.33|76.93|79.33|76.93|79.33|76.93|79.26|76.86|0
1649441810000|2022-04-08 18:16:50|79.39|76.99|79.46|77.06|79.46|77.06|79.39|76.99|0
1649441820000|2022-04-08 18:17:00|79.6|77.2|79.6|77.2|79.6|77.2|79.53|77.13|0
1649441830000|2022-04-08 18:17:10|79.66|77.26|79.66|77.26|79.66|77.26|79.6|77.2|0
1649441840000|2022-04-08 18:17:20|79.6|77.2|79.66|77.26|79.66|77.26|79.6|77.2|0
1649441850000|2022-04-08 18:17:30|79.73|77.33|79.73|77.33|79.73|77.33|79.66|77.26|0
1649441860000|2022-04-08 18:17:40|79.66|77.26|79.6|77.2|79.66|77.26|79.6|77.2|0
1649441870000|2022-04-08 18:17:50|79.63|77.23|79.73|77.33|79.73|77.33|79.63|77.23|0
1649441880000|2022-04-08 18:18:00|79.66|77.26|79.66|77.26|79.66|77.26|79.53|77.13|0
1649441890000|2022-04-08 18:18:10|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1649441900000|2022-04-08 18:18:20|79.7|77.3|79.73|77.33|79.73|77.33|79.7|77.3|0
1649441920000|2022-04-08 18:18:40|79.76|77.36|80.13|77.73|80.13|77.73|79.76|77.36|0
1649441930000|2022-04-08 18:18:50|80|77.6|79.93|77.53|80|77.6|79.93|77.53|0
1649441940000|2022-04-08 18:19:00|80|77.6|79.8|77.4|80|77.6|79.8|77.4|0
1649441950000|2022-04-08 18:19:10|79.93|77.53|80|77.6|80|77.6|79.93|77.53|0
1649441960000|2022-04-08 18:19:20|80.07|77.67|80.07|77.67|80.07|77.67|80.07|77.67|0
1649441970000|2022-04-08 18:19:30|80|77.6|79.86|77.46|80|77.6|79.8|77.4|0
1649441980000|2022-04-08 18:19:40|80|77.6|79.86|77.46|80|77.6|79.86|77.46|0
1649441990000|2022-04-08 18:19:50|79.8|77.4|79.86|77.46|79.93|77.53|79.8|77.4|0
1649442000000|2022-04-08 18:20:00|79.93|77.53|79.8|77.4|79.93|77.53|79.8|77.4|0
1649442010000|2022-04-08 18:20:10|79.86|77.46|79.86|77.46|79.86|77.46|79.79|77.39|0
1649442020000|2022-04-08 18:20:20|79.79|77.39|79.59|77.19|79.79|77.39|79.59|77.19|0
1649442030000|2022-04-08 18:20:30|79.53|77.13|79.46|77.06|79.53|77.13|79.46|77.06|0
1649442040000|2022-04-08 18:20:40|79.39|76.99|79.26|76.86|79.39|76.99|79.26|76.86|0
1649442050000|2022-04-08 18:20:50|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1649442060000|2022-04-08 18:21:00|79.12|76.72|79.09|76.69|79.12|76.72|79.09|76.69|0
1649442070000|2022-04-08 18:21:10|78.86|76.46|78.86|76.46|78.92|76.52|78.79|76.39|0
1649442080000|2022-04-08 18:21:20|78.79|76.39|78.92|76.52|78.92|76.52|78.79|76.39|0
1649442090000|2022-04-08 18:21:30|78.99|76.59|79.19|76.79|79.19|76.79|78.99|76.59|0
1649442100000|2022-04-08 18:21:40|79.12|76.72|79.16|76.76|79.23|76.83|79.12|76.72|0
1649442110000|2022-04-08 18:21:50|79.12|76.72|79.06|76.66|79.12|76.72|79.06|76.66|0
1649442120000|2022-04-08 18:22:00|79.12|76.72|79.06|76.66|79.19|76.79|79.06|76.66|0
1649442130000|2022-04-08 18:22:10|78.86|76.46|78.86|76.46|78.89|76.49|78.86|76.46|0
1649442140000|2022-04-08 18:22:20|79.12|76.72|79.19|76.79|79.19|76.79|79.06|76.66|0
1649442150000|2022-04-08 18:22:30|79.12|76.72|79.26|76.86|79.26|76.86|79.06|76.66|0
1649442160000|2022-04-08 18:22:40|79.22|76.82|79.26|76.86|79.26|76.86|79.16|76.76|0
1649442170000|2022-04-08 18:22:50|79.39|76.99|79.39|76.99|79.39|76.99|79.39|76.99|0
1649442180000|2022-04-08 18:23:00|79.46|77.06|79.79|77.39|79.79|77.39|79.46|77.06|0
1649442190000|2022-04-08 18:23:10|79.86|77.46|79.83|77.43|79.86|77.46|79.83|77.43|0
1649442200000|2022-04-08 18:23:20|79.93|77.53|79.93|77.53|79.96|77.56|79.86|77.46|0
1649442210000|2022-04-08 18:23:30|79.86|77.46|80.4|78|80.4|78|79.86|77.46|0
1649442220000|2022-04-08 18:23:40|80.33|77.93|80.47|78.07|80.54|78.14|80.33|77.93|0
1649442230000|2022-04-08 18:23:50|80.54|78.14|80.6|78.2|80.6|78.2|80.47|78.07|0
1649442240000|2022-04-08 18:24:00|80.67|78.27|80.53|78.13|80.67|78.27|80.47|78.07|0
1649442250000|2022-04-08 18:24:10|80.47|78.07|80.53|78.13|80.53|78.13|80.47|78.07|0
1649442260000|2022-04-08 18:24:20|80.47|78.07|80.53|78.13|80.53|78.13|80.4|78|0
1649442270000|2022-04-08 18:24:30|80.67|78.27|80.74|78.34|80.81|78.41|80.67|78.27|0
1649442280000|2022-04-08 18:24:40|80.81|78.41|80.74|78.34|80.81|78.41|80.74|78.34|0
1649442290000|2022-04-08 18:24:50|80.81|78.41|80.81|78.41|80.87|78.47|80.81|78.41|0
1649442300000|2022-04-08 18:25:00|80.87|78.47|81.49|79.09|81.56|79.16|80.87|78.47|0
1649442310000|2022-04-08 18:25:10|81.62|79.22|81.69|79.29|81.76|79.36|81.62|79.22|0
1649442320000|2022-04-08 18:25:20|81.76|79.36|82.1|79.7|82.1|79.7|81.76|79.36|0
1649442330000|2022-04-08 18:25:30|82.04|79.64|81.97|79.57|82.1|79.7|81.97|79.57|0
1649442340000|2022-04-08 18:25:40|81.9|79.5|81.42|79.02|81.9|79.5|81.42|79.02|0
1649442350000|2022-04-08 18:25:50|81.59|79.19|81.83|79.43|81.93|79.53|81.59|79.19|0
1649442360000|2022-04-08 18:26:00|81.69|79.29|81.69|79.29|81.83|79.43|81.62|79.22|0
1649442370000|2022-04-08 18:26:10|81.42|79.02|81.62|79.22|81.62|79.22|81.42|79.02|0
1649442380000|2022-04-08 18:26:20|81.9|79.5|82.1|79.7|82.1|79.7|81.9|79.5|0
1649442390000|2022-04-08 18:26:30|82.04|79.64|82.1|79.7|82.1|79.7|82.04|79.64|0
1649442400000|2022-04-08 18:26:40|81.97|79.57|82.17|79.77|82.17|79.77|81.9|79.5|0
1649442410000|2022-04-08 18:26:50|82.03|79.63|82.1|79.7|82.17|79.77|81.97|79.57|0
1649442420000|2022-04-08 18:27:00|82.38|79.98|82.59|80.19|82.59|80.19|82.38|79.98|0
1649442430000|2022-04-08 18:27:10|82.52|80.12|82.66|80.26|82.66|80.26|82.52|80.12|0
1649442440000|2022-04-08 18:27:20|82.59|80.19|82.59|80.19|82.59|80.19|82.52|80.12|0
1649442450000|2022-04-08 18:27:30|82.66|80.26|82.86|80.46|82.86|80.46|82.66|80.26|0
1649442460000|2022-04-08 18:27:40|82.93|80.53|82.72|80.32|82.93|80.53|82.72|80.32|0
1649442470000|2022-04-08 18:27:50|82.79|80.39|82.72|80.32|82.86|80.46|82.66|80.26|0
1649442480000|2022-04-08 18:28:00|82.86|80.46|82.65|80.25|82.86|80.46|82.65|80.25|0
1649442490000|2022-04-08 18:28:10|82.72|80.32|82.65|80.25|82.72|80.32|82.65|80.25|0
1649442500000|2022-04-08 18:28:20|82.59|80.19|82.72|80.32|82.72|80.32|82.59|80.19|0
1649442510000|2022-04-08 18:28:30|82.79|80.39|83|80.6|83|80.6|82.79|80.39|0
1649442520000|2022-04-08 18:28:40|82.93|80.53|82.79|80.39|82.93|80.53|82.72|80.32|0
1649442530000|2022-04-08 18:28:50|82.72|80.32|82.72|80.32|82.79|80.39|82.72|80.32|0
1649442540000|2022-04-08 18:29:00|82.79|80.39|82.93|80.53|83|80.6|82.79|80.39|0
1649442550000|2022-04-08 18:29:10|82.86|80.46|82.72|80.32|82.86|80.46|82.72|80.32|0
1649442560000|2022-04-08 18:29:20|82.69|80.29|82.58|80.18|82.69|80.29|82.58|80.18|0
1649442570000|2022-04-08 18:29:30|82.52|80.12|82.52|80.12|82.58|80.18|82.52|80.12|0
1649442580000|2022-04-08 18:29:40|82.45|80.05|82.24|79.84|82.45|80.05|82.24|79.84|0
1649442590000|2022-04-08 18:29:50|82.17|79.77|82.31|79.91|82.31|79.91|82.17|79.77|0
1649442600000|2022-04-08 18:30:00|82.38|79.98|82.45|80.05|82.52|80.12|82.38|79.98|0
1649442610000|2022-04-08 18:30:10|82.31|79.91|82.27|79.87|82.38|79.98|82.27|79.87|0
1649442620000|2022-04-08 18:30:20|82.31|79.91|82.45|80.05|82.45|80.05|82.31|79.91|0
1649442630000|2022-04-08 18:30:30|82.31|79.91|82.58|80.18|82.58|80.18|82.31|79.91|0
1649442640000|2022-04-08 18:30:40|82.62|80.22|82.65|80.25|82.65|80.25|82.58|80.18|0
1649442650000|2022-04-08 18:30:50|82.51|80.11|82.58|80.18|82.58|80.18|82.51|80.11|0
1649442660000|2022-04-08 18:31:00|82.51|80.11|82.41|80.01|82.58|80.18|82.38|79.98|0
1649442670000|2022-04-08 18:31:10|82.38|79.98|82.38|79.98|82.38|79.98|82.31|79.91|0
1649442680000|2022-04-08 18:31:20|82.58|80.18|82.72|80.32|82.72|80.32|82.58|80.18|0
1649442690000|2022-04-08 18:31:30|82.79|80.39|82.79|80.39|82.79|80.39|82.65|80.25|0
1649442700000|2022-04-08 18:31:40|82.72|80.32|82.79|80.39|82.83|80.43|82.72|80.32|0
1649442710000|2022-04-08 18:31:50|82.86|80.46|82.79|80.39|82.86|80.46|82.79|80.39|0
1649442720000|2022-04-08 18:32:00|82.72|80.32|82.93|80.53|82.93|80.53|82.72|80.32|0
1649442730000|2022-04-08 18:32:10|82.86|80.46|82.93|80.53|82.93|80.53|82.86|80.46|0
1649442740000|2022-04-08 18:32:20|83|80.6|82.93|80.53|83|80.6|82.93|80.53|0
1649442750000|2022-04-08 18:32:30|82.86|80.46|83|80.6|83|80.6|82.86|80.46|0
1649442760000|2022-04-08 18:32:40|83.07|80.67|83|80.6|83.07|80.67|82.93|80.53|0
1649442770000|2022-04-08 18:32:50|83.07|80.67|82.86|80.46|83.07|80.67|82.86|80.46|0
1649442780000|2022-04-08 18:33:00|82.79|80.39|82.93|80.53|82.93|80.53|82.79|80.39|0
1649442790000|2022-04-08 18:33:10|83.14|80.74|83.07|80.67|83.14|80.74|83|80.6|0
1649442800000|2022-04-08 18:33:20|83|80.6|82.72|80.32|83|80.6|82.72|80.32|0
1649442810000|2022-04-08 18:33:30|82.65|80.25|82.51|80.11|82.65|80.25|82.44|80.04|0
1649442820000|2022-04-08 18:33:40|82.58|80.18|82.48|80.08|82.58|80.18|82.48|80.08|0
1649442830000|2022-04-08 18:33:50|82.58|80.18|82.51|80.11|82.58|80.18|82.51|80.11|0
1649442840000|2022-04-08 18:34:00|82.72|80.32|82.79|80.39|82.79|80.39|82.72|80.32|0
1649442850000|2022-04-08 18:34:10|82.86|80.46|82.93|80.53|82.93|80.53|82.86|80.46|0
1649442860000|2022-04-08 18:34:20|82.79|80.39|82.79|80.39|82.82|80.42|82.79|80.39|0
1649442870000|2022-04-08 18:34:30|82.65|80.25|82.79|80.39|82.79|80.39|82.58|80.18|0
1649442880000|2022-04-08 18:34:40|82.72|80.32|82.93|80.53|82.93|80.53|82.72|80.32|0
1649442890000|2022-04-08 18:34:50|83|80.6|82.93|80.53|83|80.6|82.93|80.53|0
1649442900000|2022-04-08 18:35:00|83|80.6|83|80.6|83.03|80.63|83|80.6|0
1649442910000|2022-04-08 18:35:10|83.07|80.67|83.14|80.74|83.14|80.74|83.07|80.67|0
1649442920000|2022-04-08 18:35:20|83.13|80.73|83.13|80.73|83.27|80.87|83.13|80.73|0
1649442930000|2022-04-08 18:35:30|83|80.6|83.03|80.63|83.03|80.63|82.93|80.53|0
1649442940000|2022-04-08 18:35:40|83.07|80.67|83.1|80.7|83.27|80.87|83.07|80.67|0
1649442950000|2022-04-08 18:35:50|83.2|80.8|82.93|80.53|83.2|80.8|82.93|80.53|0
1649442960000|2022-04-08 18:36:00|83.06|80.66|83.06|80.66|83.06|80.66|83|80.6|0
1649442970000|2022-04-08 18:36:10|83|80.6|82.93|80.53|83|80.6|82.93|80.53|0
1649442980000|2022-04-08 18:36:20|83|80.6|82.86|80.46|83|80.6|82.86|80.46|0
1649442990000|2022-04-08 18:36:30|82.89|80.49|83|80.6|83|80.6|82.89|80.49|0
1649443000000|2022-04-08 18:36:40|82.93|80.53|83.06|80.66|83.06|80.66|82.93|80.53|0
1649443010000|2022-04-08 18:36:50|82.99|80.59|82.86|80.46|82.99|80.59|82.86|80.46|0
1649443020000|2022-04-08 18:37:00|82.65|80.25|82.65|80.25|82.72|80.32|82.65|80.25|0
1649443030000|2022-04-08 18:37:10|82.51|80.11|82.37|79.97|82.51|80.11|82.37|79.97|0
1649443040000|2022-04-08 18:37:20|82.3|79.9|82.51|80.11|82.58|80.18|82.3|79.9|0
1649443050000|2022-04-08 18:37:30|82.44|80.04|82.44|80.04|82.51|80.11|82.44|80.04|0
1649443060000|2022-04-08 18:37:40|82.58|80.18|82.48|80.08|82.58|80.18|82.48|80.08|0
1649443070000|2022-04-08 18:37:50|82.44|80.04|82.44|80.04|82.58|80.18|82.44|80.04|0
1649443080000|2022-04-08 18:38:00|82.51|80.11|82.37|79.97|82.58|80.18|82.37|79.97|0
1649443090000|2022-04-08 18:38:10|82.44|80.04|82.44|80.04|82.51|80.11|82.44|80.04|0
1649443100000|2022-04-08 18:38:20|82.37|79.97|82.44|80.04|82.44|80.04|82.37|79.97|0
1649443110000|2022-04-08 18:38:30|82.37|79.97|82.44|80.04|82.44|80.04|82.37|79.97|0
1649443120000|2022-04-08 18:38:40|82.51|80.11|82.58|80.18|82.65|80.25|82.51|80.11|0
1649443130000|2022-04-08 18:38:50|82.51|80.11|82.37|79.97|82.51|80.11|82.37|79.97|0
1649443140000|2022-04-08 18:39:00|82.44|80.04|82.44|80.04|82.44|80.04|82.37|79.97|0
1649443150000|2022-04-08 18:39:10|82.37|79.97|82.37|79.97|82.51|80.11|82.37|79.97|0
1649443160000|2022-04-08 18:39:20|82.3|79.9|82.03|79.63|82.3|79.9|82.03|79.63|0
1649443170000|2022-04-08 18:39:30|82.16|79.76|81.89|79.49|82.16|79.76|81.89|79.49|0
1649443180000|2022-04-08 18:39:40|81.75|79.35|81.75|79.35|81.75|79.35|81.68|79.28|0
1649443190000|2022-04-08 18:39:50|81.68|79.28|82.09|79.69|82.09|79.69|81.68|79.28|0
1649443200000|2022-04-08 18:40:00|82.3|79.9|81.96|79.56|82.3|79.9|81.89|79.49|0
1649443210000|2022-04-08 18:40:10|82.02|79.62|81.96|79.56|82.09|79.69|81.96|79.56|0
1649443220000|2022-04-08 18:40:20|81.89|79.49|81.75|79.35|81.89|79.49|81.75|79.35|0
1649443230000|2022-04-08 18:40:30|81.68|79.28|81.61|79.21|81.68|79.28|81.61|79.21|0
1649443240000|2022-04-08 18:40:40|81.54|79.14|81.68|79.28|81.68|79.28|81.54|79.14|0
1649443250000|2022-04-08 18:40:50|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1649443260000|2022-04-08 18:41:00|81.89|79.49|81.68|79.28|81.96|79.56|81.68|79.28|0
1649443270000|2022-04-08 18:41:10|81.82|79.42|81.72|79.32|81.82|79.42|81.72|79.32|0
1649443280000|2022-04-08 18:41:20|81.75|79.35|81.89|79.49|81.89|79.49|81.68|79.28|0
1649443290000|2022-04-08 18:41:30|81.96|79.56|81.96|79.56|81.96|79.56|81.96|79.56|0
1649443300000|2022-04-08 18:41:40|81.89|79.49|81.95|79.55|81.95|79.55|81.89|79.49|0
1649443310000|2022-04-08 18:41:50|81.89|79.49|81.95|79.55|82.02|79.62|81.89|79.49|0
1649443320000|2022-04-08 18:42:00|82.02|79.62|82.23|79.83|82.3|79.9|82.02|79.62|0
1649443330000|2022-04-08 18:42:10|82.3|79.9|82.16|79.76|82.3|79.9|82.16|79.76|0
1649443340000|2022-04-08 18:42:20|82.23|79.83|82.3|79.9|82.33|79.93|82.23|79.83|0
1649443350000|2022-04-08 18:42:30|82.37|79.97|82.23|79.83|82.4|80|82.23|79.83|0
1649443360000|2022-04-08 18:42:40|82.3|79.9|82.37|79.97|82.37|79.97|82.3|79.9|0
1649443370000|2022-04-08 18:42:50|82.4|80|82.44|80.04|82.44|80.04|82.3|79.9|0
1649443380000|2022-04-08 18:43:00|82.51|80.11|82.54|80.14|82.64|80.24|82.51|80.11|0
1649443390000|2022-04-08 18:43:10|82.3|79.9|82.3|79.9|82.3|79.9|82.23|79.83|0
1649443400000|2022-04-08 18:43:20|82.37|79.97|82.33|79.93|82.44|80.04|82.33|79.93|0
1649443410000|2022-04-08 18:43:30|82.3|79.9|82.3|79.9|82.3|79.9|82.23|79.83|0
1649443420000|2022-04-08 18:43:40|82.23|79.83|82.33|79.93|82.37|79.97|82.23|79.83|0
1649443430000|2022-04-08 18:43:50|82.44|80.04|82.57|80.17|82.57|80.17|82.44|80.04|0
1649443440000|2022-04-08 18:44:00|82.5|80.1|82.5|80.1|82.5|80.1|82.47|80.07|0
1649443450000|2022-04-08 18:44:10|82.57|80.17|82.78|80.38|82.78|80.38|82.5|80.1|0
1649443460000|2022-04-08 18:44:20|82.64|80.24|82.57|80.17|82.64|80.24|82.57|80.17|0
1649443470000|2022-04-08 18:44:30|82.5|80.1|82.44|80.04|82.5|80.1|82.44|80.04|0
1649443480000|2022-04-08 18:44:40|82.5|80.1|82.4|80|82.5|80.1|82.4|80|0
1649443490000|2022-04-08 18:44:50|82.43|80.03|82.5|80.1|82.57|80.17|82.43|80.03|0
1649443500000|2022-04-08 18:45:00|82.37|79.97|82.4|80|82.4|80|82.3|79.9|0
1649443510000|2022-04-08 18:45:10|82.5|80.1|82.43|80.03|82.5|80.1|82.37|79.97|0
1649443520000|2022-04-08 18:45:20|82.37|79.97|82.5|80.1|82.5|80.1|82.37|79.97|0
1649443530000|2022-04-08 18:45:30|82.64|80.24|82.3|79.9|82.64|80.24|82.3|79.9|0
1649443540000|2022-04-08 18:45:40|82.37|79.97|82.23|79.83|82.37|79.97|82.23|79.83|0
1649443550000|2022-04-08 18:45:50|82.16|79.76|82.23|79.83|82.23|79.83|82.16|79.76|0
1649443560000|2022-04-08 18:46:00|82.26|79.86|82.16|79.76|82.36|79.96|82.16|79.76|0
1649443570000|2022-04-08 18:46:10|82.23|79.83|82.26|79.86|82.3|79.9|82.23|79.83|0
1649443580000|2022-04-08 18:46:20|82.16|79.76|82.43|80.03|82.43|80.03|82.09|79.69|0
1649443590000|2022-04-08 18:46:30|82.3|79.9|82.36|79.96|82.36|79.96|82.3|79.9|0
1649443600000|2022-04-08 18:46:40|82.43|80.03|82.16|79.76|82.43|80.03|82.16|79.76|0
1649443610000|2022-04-08 18:46:50|82.23|79.83|82.16|79.76|82.23|79.83|82.16|79.76|0
1649443620000|2022-04-08 18:47:00|82.09|79.69|81.88|79.48|82.09|79.69|81.88|79.48|0
1649443630000|2022-04-08 18:47:10|81.81|79.41|81.88|79.48|81.88|79.48|81.81|79.41|0
1649443640000|2022-04-08 18:47:20|81.81|79.41|81.68|79.28|81.81|79.41|81.68|79.28|0
1649443650000|2022-04-08 18:47:30|81.81|79.41|81.74|79.34|81.88|79.48|81.74|79.34|0
1649443660000|2022-04-08 18:47:40|81.61|79.21|81.47|79.07|81.68|79.28|81.47|79.07|0
1649443670000|2022-04-08 18:47:50|81.4|79|81.68|79.28|81.68|79.28|81.4|79|0
1649443680000|2022-04-08 18:48:00|81.81|79.41|81.54|79.14|81.81|79.41|81.54|79.14|0
1649443690000|2022-04-08 18:48:10|81.51|79.11|81.54|79.14|81.54|79.14|81.51|79.11|0
1649443700000|2022-04-08 18:48:20|81.47|79.07|81.54|79.14|81.54|79.14|81.47|79.07|0
1649443710000|2022-04-08 18:48:30|81.47|79.07|81.47|79.07|81.61|79.21|81.47|79.07|0
1649443720000|2022-04-08 18:48:40|81.54|79.14|81.4|79|81.54|79.14|81.4|79|0
1649443730000|2022-04-08 18:48:50|81.47|79.07|81.4|79|81.47|79.07|81.4|79|0
1649443740000|2022-04-08 18:49:00|81.33|78.93|81.26|78.86|81.33|78.93|81.2|78.8|0
1649443750000|2022-04-08 18:49:10|81.4|79|81.54|79.14|81.54|79.14|81.4|79|0
1649443760000|2022-04-08 18:49:20|81.61|79.21|81.33|78.93|81.61|79.21|81.33|78.93|0
1649443770000|2022-04-08 18:49:30|81.4|79|81.33|78.93|81.4|79|81.33|78.93|0
1649443780000|2022-04-08 18:49:40|81.26|78.86|81.33|78.93|81.33|78.93|81.26|78.86|0
1649443790000|2022-04-08 18:49:50|81.26|78.86|81.26|78.86|81.33|78.93|81.26|78.86|0
1649443800000|2022-04-08 18:50:00|81.23|78.83|81.26|78.86|81.26|78.86|81.2|78.8|0
1649443810000|2022-04-08 18:50:10|81.33|78.93|81.2|78.8|81.4|79|81.2|78.8|0
1649443820000|2022-04-08 18:50:20|81.13|78.73|81.06|78.66|81.13|78.73|81.06|78.66|0
1649443830000|2022-04-08 18:50:30|80.99|78.59|80.85|78.45|80.99|78.59|80.85|78.45|0
1649443840000|2022-04-08 18:50:40|80.92|78.52|80.79|78.39|80.92|78.52|80.79|78.39|0
1649443850000|2022-04-08 18:50:50|80.92|78.52|80.99|78.59|80.99|78.59|80.85|78.45|0
1649443860000|2022-04-08 18:51:00|80.92|78.52|81.06|78.66|81.06|78.66|80.92|78.52|0
1649443870000|2022-04-08 18:51:10|80.85|78.45|80.92|78.52|80.92|78.52|80.85|78.45|0
1649443880000|2022-04-08 18:51:20|80.99|78.59|81.03|78.63|81.03|78.63|80.99|78.59|0
1649443890000|2022-04-08 18:51:30|80.92|78.52|80.92|78.52|80.99|78.59|80.92|78.52|0
1649443900000|2022-04-08 18:51:40|80.89|78.49|80.92|78.52|80.99|78.59|80.85|78.45|0
1649443910000|2022-04-08 18:51:50|80.85|78.45|80.79|78.39|80.85|78.45|80.79|78.39|0
1649443920000|2022-04-08 18:52:00|80.85|78.45|80.51|78.11|80.85|78.45|80.51|78.11|0
1649443930000|2022-04-08 18:52:10|80.58|78.18|80.04|77.64|80.58|78.18|80.04|77.64|0
1649443940000|2022-04-08 18:52:20|80.11|77.71|80.31|77.91|80.31|77.91|80.11|77.71|0
1649443950000|2022-04-08 18:52:30|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1649443960000|2022-04-08 18:52:40|80.24|77.84|80.18|77.78|80.24|77.84|80.18|77.78|0
1649443970000|2022-04-08 18:52:50|80.24|77.84|80.11|77.71|80.24|77.84|80.11|77.71|0
1649443980000|2022-04-08 18:53:00|80.04|77.64|80.04|77.64|80.11|77.71|79.97|77.57|0
1649443990000|2022-04-08 18:53:10|79.97|77.57|79.37|76.97|79.97|77.57|79.37|76.97|0
1649444000000|2022-04-08 18:53:20|79.3|76.9|79.43|77.03|79.5|77.1|79.3|76.9|0
1649444010000|2022-04-08 18:53:30|79.5|77.1|79.57|77.17|79.64|77.24|79.5|77.1|0
1649444020000|2022-04-08 18:53:40|79.64|77.24|79.84|77.44|79.84|77.44|79.64|77.24|0
1649444030000|2022-04-08 18:53:50|79.7|77.3|79.5|77.1|79.7|77.3|79.5|77.1|0
1649444040000|2022-04-08 18:54:00|79.64|77.24|79.5|77.1|79.64|77.24|79.5|77.1|0
1649444050000|2022-04-08 18:54:10|79.57|77.17|79.64|77.24|79.64|77.24|79.57|77.17|0
1649444060000|2022-04-08 18:54:20|79.57|77.17|79.7|77.3|79.7|77.3|79.57|77.17|0
1649444070000|2022-04-08 18:54:30|79.63|77.23|79.77|77.37|79.77|77.37|79.63|77.23|0
1649444080000|2022-04-08 18:54:40|79.8|77.4|79.8|77.4|79.8|77.4|79.8|77.4|0
1649444090000|2022-04-08 18:54:50|79.84|77.44|79.7|77.3|79.84|77.44|79.7|77.3|0
1649444100000|2022-04-08 18:55:00|79.77|77.37|79.77|77.37|79.77|77.37|79.7|77.3|0
1649444110000|2022-04-08 18:55:10|79.84|77.44|79.77|77.37|79.9|77.5|79.77|77.37|0
1649444120000|2022-04-08 18:55:20|79.74|77.34|79.77|77.37|79.77|77.37|79.7|77.3|0
1649444130000|2022-04-08 18:55:30|79.9|77.5|79.7|77.3|79.9|77.5|79.7|77.3|0
1649444140000|2022-04-08 18:55:40|79.57|77.17|79.84|77.44|79.84|77.44|79.57|77.17|0
1649444150000|2022-04-08 18:55:50|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1649444160000|2022-04-08 18:56:00|79.97|77.57|79.97|77.57|79.97|77.57|79.84|77.44|0
1649444170000|2022-04-08 18:56:10|80.04|77.64|80.38|77.98|80.38|77.98|80.04|77.64|0
1649444180000|2022-04-08 18:56:20|80.44|78.04|80.58|78.18|80.58|78.18|80.44|78.04|0
1649444190000|2022-04-08 18:56:30|80.78|78.38|80.65|78.25|80.78|78.38|80.65|78.25|0
1649444200000|2022-04-08 18:56:40|80.71|78.31|80.58|78.18|80.71|78.31|80.58|78.18|0
1649444210000|2022-04-08 18:56:50|80.37|77.97|80.44|78.04|80.44|78.04|80.37|77.97|0
1649444220000|2022-04-08 18:57:00|80.37|77.97|80.24|77.84|80.37|77.97|80.24|77.84|0
1649444230000|2022-04-08 18:57:10|80.31|77.91|80.34|77.94|80.44|78.04|80.31|77.91|0
1649444240000|2022-04-08 18:57:20|80.48|78.08|80.44|78.04|80.51|78.11|80.37|77.97|0
1649444250000|2022-04-08 18:57:30|80.37|77.97|80.37|77.97|80.44|78.04|80.37|77.97|0
1649444260000|2022-04-08 18:57:40|80.31|77.91|80.37|77.97|80.37|77.97|80.27|77.87|0
1649444270000|2022-04-08 18:57:50|80.44|78.04|80.44|78.04|80.51|78.11|80.44|78.04|0
1649444280000|2022-04-08 18:58:00|80.51|78.11|80.51|78.11|80.58|78.18|80.51|78.11|0
1649444290000|2022-04-08 18:58:10|80.58|78.18|80.54|78.14|80.58|78.18|80.51|78.11|0
1649444300000|2022-04-08 18:58:20|80.44|78.04|80.51|78.11|80.51|78.11|80.44|78.04|0
1649444310000|2022-04-08 18:58:30|80.44|78.04|80.51|78.11|80.51|78.11|80.44|78.04|0
1649444320000|2022-04-08 18:58:40|80.64|78.24|80.64|78.24|80.71|78.31|80.64|78.24|0
1649444330000|2022-04-08 18:58:50|80.58|78.18|80.64|78.24|80.64|78.24|80.58|78.18|0
1649444340000|2022-04-08 18:59:00|80.51|78.11|80.44|78.04|80.58|78.18|80.44|78.04|0
1649444350000|2022-04-08 18:59:10|80.51|78.11|80.44|78.04|80.51|78.11|80.44|78.04|0
1649444360000|2022-04-08 18:59:20|80.51|78.11|80.58|78.18|80.58|78.18|80.51|78.11|0
1649444370000|2022-04-08 18:59:30|80.75|78.35|80.78|78.38|80.78|78.38|80.71|78.31|0
1649444380000|2022-04-08 18:59:40|80.92|78.52|80.71|78.31|80.92|78.52|80.71|78.31|0
1649444390000|2022-04-08 18:59:50|80.78|78.38|80.64|78.24|80.78|78.38|80.64|78.24|0
1649444400000|2022-04-08 19:00:00|80.85|78.45|80.78|78.38|80.85|78.45|80.71|78.31|0
1649444410000|2022-04-08 19:00:10|80.85|78.45|81.12|78.72|81.12|78.72|80.85|78.45|0
1649444420000|2022-04-08 19:00:20|81.05|78.65|81.05|78.65|81.19|78.79|81.05|78.65|0
1649444430000|2022-04-08 19:00:30|81.12|78.72|80.98|78.58|81.12|78.72|80.98|78.58|0
1649444440000|2022-04-08 19:00:40|80.91|78.51|80.64|78.24|80.91|78.51|80.64|78.24|0
1649444450000|2022-04-08 19:00:50|80.71|78.31|80.85|78.45|80.85|78.45|80.58|78.18|0
1649444460000|2022-04-08 19:01:00|80.98|78.58|80.91|78.51|80.98|78.58|80.91|78.51|0
1649444470000|2022-04-08 19:01:10|80.78|78.38|80.71|78.31|80.78|78.38|80.71|78.31|0
1649444480000|2022-04-08 19:01:20|80.64|78.24|80.37|77.97|80.64|78.24|80.37|77.97|0
1649444490000|2022-04-08 19:01:30|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1649444500000|2022-04-08 19:01:40|80.64|78.24|80.57|78.17|80.64|78.24|80.57|78.17|0
1649444510000|2022-04-08 19:01:50|80.51|78.11|80.57|78.17|80.57|78.17|80.51|78.11|0
1649444520000|2022-04-08 19:02:00|80.64|78.24|80.78|78.38|80.78|78.38|80.54|78.14|0
1649444530000|2022-04-08 19:02:10|80.85|78.45|80.78|78.38|80.85|78.45|80.78|78.38|0
1649444540000|2022-04-08 19:02:20|80.91|78.51|81.05|78.65|81.05|78.65|80.91|78.51|0
1649444550000|2022-04-08 19:02:30|81.12|78.72|81.05|78.65|81.12|78.72|81.05|78.65|0
1649444560000|2022-04-08 19:02:40|80.85|78.45|80.78|78.38|80.85|78.45|80.78|78.38|0
1649444570000|2022-04-08 19:02:50|80.85|78.45|80.71|78.31|80.85|78.45|80.71|78.31|0
1649444580000|2022-04-08 19:03:00|80.57|78.17|80.64|78.24|80.64|78.24|80.57|78.17|0
1649444590000|2022-04-08 19:03:10|80.57|78.17|80.57|78.17|80.64|78.24|80.57|78.17|0
1649444600000|2022-04-08 19:03:20|80.51|78.11|80.71|78.31|80.71|78.31|80.51|78.11|0
1649444610000|2022-04-08 19:03:30|80.64|78.24|80.57|78.17|80.64|78.24|80.51|78.11|0
1649444620000|2022-04-08 19:03:40|80.44|78.04|80.51|78.11|80.51|78.11|80.44|78.04|0
1649444630000|2022-04-08 19:03:50|80.54|78.14|80.68|78.28|80.68|78.28|80.54|78.14|0
1649444640000|2022-04-08 19:04:00|80.71|78.31|80.78|78.38|80.78|78.38|80.64|78.24|0
1649444650000|2022-04-08 19:04:10|80.71|78.31|80.74|78.34|80.84|78.44|80.71|78.31|0
1649444660000|2022-04-08 19:04:20|80.78|78.38|80.64|78.24|80.78|78.38|80.64|78.24|0
1649444670000|2022-04-08 19:04:30|80.78|78.38|81.05|78.65|81.05|78.65|80.78|78.38|0
1649444680000|2022-04-08 19:04:40|80.98|78.58|81.05|78.65|81.05|78.65|80.98|78.58|0
1649444690000|2022-04-08 19:04:50|80.98|78.58|80.98|78.58|81.05|78.65|80.98|78.58|0
1649444700000|2022-04-08 19:05:00|80.91|78.51|80.84|78.44|80.91|78.51|80.84|78.44|0
1649444710000|2022-04-08 19:05:10|80.78|78.38|80.78|78.38|80.84|78.44|80.78|78.38|0
1649444720000|2022-04-08 19:05:20|80.71|78.31|80.64|78.24|80.78|78.38|80.64|78.24|0
1649444730000|2022-04-08 19:05:30|80.71|78.31|80.57|78.17|80.71|78.31|80.57|78.17|0
1649444740000|2022-04-08 19:05:40|80.5|78.1|80.37|77.97|80.5|78.1|80.3|77.9|0
1649444750000|2022-04-08 19:05:50|80.78|78.38|80.78|78.38|80.78|78.38|80.71|78.31|0
1649444760000|2022-04-08 19:06:00|80.84|78.44|80.84|78.44|80.98|78.58|80.84|78.44|0
1649444770000|2022-04-08 19:06:10|81.05|78.65|81.12|78.72|81.12|78.72|80.98|78.58|0
1649444780000|2022-04-08 19:06:20|81.32|78.92|81.46|79.06|81.52|79.12|81.32|78.92|0
1649444790000|2022-04-08 19:06:30|81.36|78.96|81.39|78.99|81.39|78.99|81.36|78.96|0
1649444800000|2022-04-08 19:06:40|81.42|79.02|81.15|78.75|81.42|79.02|81.15|78.75|0
1649444810000|2022-04-08 19:06:50|81.05|78.65|81.18|78.78|81.18|78.78|81.05|78.65|0
1649444820000|2022-04-08 19:07:00|81.32|78.92|81.46|79.06|81.46|79.06|81.32|78.92|0
1649444830000|2022-04-08 19:07:10|81.52|79.12|81.32|78.92|81.52|79.12|81.32|78.92|0
1649444840000|2022-04-08 19:07:20|81.39|78.99|81.39|78.99|81.42|79.02|81.39|78.99|0
1649444850000|2022-04-08 19:07:30|81.42|79.02|81.46|79.06|81.59|79.19|81.42|79.02|0
1649444860000|2022-04-08 19:07:40|81.25|78.85|81.18|78.78|81.32|78.92|81.18|78.78|0
1649444870000|2022-04-08 19:07:50|81.25|78.85|81.35|78.95|81.35|78.95|81.25|78.85|0
1649444880000|2022-04-08 19:08:00|81.39|78.99|81.39|78.99|81.46|79.06|81.39|78.99|0
1649444890000|2022-04-08 19:08:10|81.46|79.06|81.52|79.12|81.52|79.12|81.39|78.99|0
1649444900000|2022-04-08 19:08:20|81.46|79.06|81.45|79.05|81.52|79.12|81.45|79.05|0
1649444910000|2022-04-08 19:08:30|81.39|78.99|81.52|79.12|81.52|79.12|81.39|78.99|0
1649444920000|2022-04-08 19:08:40|81.32|78.92|81.39|78.99|81.39|78.99|81.32|78.92|0
1649444930000|2022-04-08 19:08:50|81.32|78.92|81.32|78.92|81.32|78.92|81.32|78.92|0
1649444940000|2022-04-08 19:09:00|81.25|78.85|81.39|78.99|81.39|78.99|81.25|78.85|0
1649444950000|2022-04-08 19:09:10|81.45|79.05|81.28|78.88|81.45|79.05|81.28|78.88|0
1649444960000|2022-04-08 19:09:20|81.49|79.09|81.59|79.19|81.59|79.19|81.49|79.09|0
1649444970000|2022-04-08 19:09:30|81.66|79.26|81.73|79.33|81.73|79.33|81.66|79.26|0
1649444980000|2022-04-08 19:09:40|81.59|79.19|81.52|79.12|81.66|79.26|81.52|79.12|0
1649444990000|2022-04-08 19:09:50|81.45|79.05|81.45|79.05|81.52|79.12|81.45|79.05|0
1649445000000|2022-04-08 19:10:00|81.52|79.12|81.25|78.85|81.59|79.19|81.25|78.85|0
1649445010000|2022-04-08 19:10:10|81.18|78.78|81.04|78.64|81.18|78.78|81.04|78.64|0
1649445020000|2022-04-08 19:10:20|81.32|78.92|81.59|79.19|81.59|79.19|81.32|78.92|0
1649445030000|2022-04-08 19:10:30|81.52|79.12|81.45|79.05|81.59|79.19|81.45|79.05|0
1649445040000|2022-04-08 19:10:40|81.25|78.85|81.73|79.33|81.73|79.33|81.25|78.85|0
1649445050000|2022-04-08 19:10:50|81.59|79.19|81.73|79.33|81.73|79.33|81.59|79.19|0
1649445060000|2022-04-08 19:11:00|81.69|79.29|81.73|79.33|81.73|79.33|81.66|79.26|0
1649445070000|2022-04-08 19:11:10|81.66|79.26|81.73|79.33|81.73|79.33|81.66|79.26|0
1649445080000|2022-04-08 19:11:20|81.69|79.29|81.73|79.33|81.73|79.33|81.66|79.26|0
1649445090000|2022-04-08 19:11:30|81.66|79.26|81.63|79.23|81.66|79.26|81.59|79.19|0
1649445100000|2022-04-08 19:11:40|81.66|79.26|81.73|79.33|81.86|79.46|81.66|79.26|0
1649445110000|2022-04-08 19:11:50|81.66|79.26|81.38|78.98|81.66|79.26|81.32|78.92|0
1649445120000|2022-04-08 19:12:00|81.45|79.05|81.25|78.85|81.45|79.05|81.25|78.85|0
1649445130000|2022-04-08 19:12:10|81.32|78.92|81.18|78.78|81.32|78.92|81.18|78.78|0
1649445140000|2022-04-08 19:12:20|81.04|78.64|80.63|78.23|81.04|78.64|80.63|78.23|0
1649445150000|2022-04-08 19:12:30|80.6|78.2|80.57|78.17|80.6|78.2|80.43|78.03|0
1649445160000|2022-04-08 19:12:40|80.7|78.3|80.74|78.34|80.74|78.34|80.63|78.23|0
1649445170000|2022-04-08 19:12:50|80.94|78.54|80.91|78.51|81.04|78.64|80.91|78.51|0
1649445180000|2022-04-08 19:13:00|80.87|78.47|80.63|78.23|80.87|78.47|80.63|78.23|0
1649445190000|2022-04-08 19:13:10|80.57|78.17|80.57|78.17|80.57|78.17|80.5|78.1|0
1649445200000|2022-04-08 19:13:20|80.53|78.13|80.36|77.96|80.53|78.13|80.36|77.96|0
1649445210000|2022-04-08 19:13:30|80.23|77.83|80.16|77.76|80.23|77.83|80.16|77.76|0
1649445220000|2022-04-08 19:13:40|80.09|77.69|79.08|76.68|80.09|77.69|79.08|76.68|0
1649445230000|2022-04-08 19:13:50|79.22|76.82|79.55|77.15|79.55|77.15|79.22|76.82|0
1649445240000|2022-04-08 19:14:00|79.49|77.09|79.62|77.22|79.62|77.22|79.49|77.09|0
1649445250000|2022-04-08 19:14:10|79.55|77.15|79.69|77.29|79.69|77.29|79.55|77.15|0
1649445260000|2022-04-08 19:14:20|79.62|77.22|79.96|77.56|79.96|77.56|79.62|77.22|0
1649445270000|2022-04-08 19:14:30|80.29|77.89|80.23|77.83|80.29|77.89|80.09|77.69|0
1649445280000|2022-04-08 19:14:40|80.16|77.76|80.23|77.83|80.23|77.83|80.16|77.76|0
1649445290000|2022-04-08 19:14:50|80.19|77.79|80.23|77.83|80.23|77.83|80.16|77.76|0
1649445300000|2022-04-08 19:15:00|80.36|77.96|80.63|78.23|80.63|78.23|80.36|77.96|0
1649445310000|2022-04-08 19:15:10|80.53|78.13|80.56|78.16|80.56|78.16|80.43|78.03|0
1649445320000|2022-04-08 19:15:20|80.63|78.23|80.7|78.3|80.7|78.3|80.56|78.16|0
1649445330000|2022-04-08 19:15:30|80.67|78.27|80.56|78.16|80.67|78.27|80.56|78.16|0
1649445340000|2022-04-08 19:15:40|80.5|78.1|80.5|78.1|80.56|78.16|80.5|78.1|0
1649445350000|2022-04-08 19:15:50|80.53|78.13|80.09|77.69|80.53|78.13|80.02|77.62|0
1649445360000|2022-04-08 19:16:00|80.02|77.62|80.23|77.83|80.23|77.83|80.02|77.62|0
1649445370000|2022-04-08 19:16:10|80.29|77.89|80.02|77.62|80.36|77.96|80.02|77.62|0
1649445380000|2022-04-08 19:16:20|79.89|77.49|79.89|77.49|79.96|77.56|79.89|77.49|0
1649445390000|2022-04-08 19:16:30|79.96|77.56|79.89|77.49|79.96|77.56|79.89|77.49|0
1649445400000|2022-04-08 19:16:40|79.62|77.22|79.62|77.22|79.69|77.29|79.62|77.22|0
1649445410000|2022-04-08 19:16:50|79.72|77.32|79.69|77.29|79.72|77.32|79.65|77.25|0
1649445420000|2022-04-08 19:17:00|79.62|77.22|79.48|77.08|79.69|77.29|79.48|77.08|0
1649445430000|2022-04-08 19:17:10|79.55|77.15|79.42|77.02|79.55|77.15|79.42|77.02|0
1649445440000|2022-04-08 19:17:20|79.48|77.08|79.65|77.25|79.65|77.25|79.48|77.08|0
1649445450000|2022-04-08 19:17:30|79.62|77.22|79.62|77.22|79.69|77.29|79.62|77.22|0
1649445460000|2022-04-08 19:17:40|79.35|76.95|79.28|76.88|79.35|76.95|79.15|76.75|0
1649445470000|2022-04-08 19:17:50|79.22|76.82|79.15|76.75|79.22|76.82|79.15|76.75|0
1649445480000|2022-04-08 19:18:00|79.01|76.61|78.88|76.48|79.01|76.61|78.81|76.41|0
1649445490000|2022-04-08 19:18:10|78.81|76.41|78.81|76.41|78.81|76.41|78.61|76.21|0
1649445500000|2022-04-08 19:18:20|78.95|76.55|78.95|76.55|78.95|76.55|78.88|76.48|0
1649445510000|2022-04-08 19:18:30|79.01|76.61|79.15|76.75|79.28|76.88|79.01|76.61|0
1649445520000|2022-04-08 19:18:40|79.08|76.68|79.08|76.68|79.15|76.75|79.08|76.68|0
1649445530000|2022-04-08 19:18:50|79.15|76.75|79.25|76.85|79.28|76.88|79.15|76.75|0
1649445540000|2022-04-08 19:19:00|79.48|77.08|79.85|77.45|79.85|77.45|79.48|77.08|0
1649445550000|2022-04-08 19:19:10|79.95|77.55|79.82|77.42|79.95|77.55|79.82|77.42|0
1649445560000|2022-04-08 19:19:20|80.02|77.62|79.95|77.55|80.02|77.62|79.82|77.42|0
1649445570000|2022-04-08 19:19:30|79.92|77.52|80.02|77.62|80.02|77.62|79.92|77.52|0
1649445580000|2022-04-08 19:19:40|80.22|77.82|80.43|78.03|80.43|78.03|80.22|77.82|0
1649445590000|2022-04-08 19:19:50|80.36|77.96|80.43|78.03|80.49|78.09|80.36|77.96|0
1649445600000|2022-04-08 19:20:00|80.49|78.09|80.29|77.89|80.49|78.09|80.29|77.89|0
1649445610000|2022-04-08 19:20:10|80.22|77.82|80.22|77.82|80.29|77.89|80.15|77.75|0
1649445620000|2022-04-08 19:20:20|80.39|77.99|80.29|77.89|80.39|77.99|80.29|77.89|0
1649445630000|2022-04-08 19:20:30|80.22|77.82|80.09|77.69|80.22|77.82|80.09|77.69|0
1649445640000|2022-04-08 19:20:40|80.02|77.62|80.19|77.79|80.19|77.79|79.92|77.52|0
1649445650000|2022-04-08 19:20:50|80.22|77.82|80.22|77.82|80.36|77.96|80.22|77.82|0
1649445660000|2022-04-08 19:21:00|80.15|77.75|80.29|77.89|80.36|77.96|80.15|77.75|0
1649445670000|2022-04-08 19:21:10|80.22|77.82|80.36|77.96|80.42|78.02|80.22|77.82|0
1649445680000|2022-04-08 19:21:20|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1649445690000|2022-04-08 19:21:30|80.29|77.89|80.36|77.96|80.36|77.96|80.29|77.89|0
1649445700000|2022-04-08 19:21:40|80.42|78.02|80.22|77.82|80.42|78.02|80.22|77.82|0
1649445710000|2022-04-08 19:21:50|80.29|77.89|80.22|77.82|80.36|77.96|80.22|77.82|0
1649445720000|2022-04-08 19:22:00|80.29|77.89|80.49|78.09|80.49|78.09|80.29|77.89|0
1649445730000|2022-04-08 19:22:10|80.42|78.02|80.56|78.16|80.56|78.16|80.42|78.02|0
1649445740000|2022-04-08 19:22:20|80.76|78.36|81.03|78.63|81.17|78.77|80.76|78.36|0
1649445750000|2022-04-08 19:22:30|80.97|78.57|80.9|78.5|80.97|78.57|80.76|78.36|0
1649445760000|2022-04-08 19:22:40|80.83|78.43|80.93|78.53|80.97|78.57|80.83|78.43|0
1649445770000|2022-04-08 19:22:50|80.97|78.57|80.97|78.57|81.03|78.63|80.97|78.57|0
1649445780000|2022-04-08 19:23:00|80.9|78.5|80.97|78.57|80.97|78.57|80.9|78.5|0
1649445790000|2022-04-08 19:23:10|80.9|78.5|80.69|78.29|80.9|78.5|80.69|78.29|0
1649445800000|2022-04-08 19:23:20|80.76|78.36|80.56|78.16|80.76|78.36|80.56|78.16|0
1649445810000|2022-04-08 19:23:30|80.02|77.62|80.02|77.62|80.02|77.62|80.02|77.62|0
1649445820000|2022-04-08 19:23:40|80.08|77.68|80.42|78.02|80.42|78.02|80.08|77.68|0
1649445830000|2022-04-08 19:23:50|80.35|77.95|80.56|78.16|80.56|78.16|80.35|77.95|0
1649445840000|2022-04-08 19:24:00|80.49|78.09|80.53|78.13|80.56|78.16|80.42|78.02|0
1649445850000|2022-04-08 19:24:10|80.42|78.02|80.49|78.09|80.49|78.09|80.35|77.95|0
1649445860000|2022-04-08 19:24:20|80.56|78.16|80.56|78.16|80.56|78.16|80.49|78.09|0
1649445870000|2022-04-08 19:24:30|80.29|77.89|80.29|77.89|80.35|77.95|80.25|77.85|0
1649445880000|2022-04-08 19:24:40|80.22|77.82|80.42|78.02|80.49|78.09|80.22|77.82|0
1649445890000|2022-04-08 19:24:50|80.35|77.95|80.35|77.95|80.35|77.95|80.32|77.92|0
1649445900000|2022-04-08 19:25:00|80.42|78.02|80.35|77.95|80.42|78.02|80.35|77.95|0
1649445910000|2022-04-08 19:25:10|80.22|77.82|80.02|77.62|80.22|77.82|80.02|77.62|0
1649445920000|2022-04-08 19:25:20|80.08|77.68|79.95|77.55|80.08|77.68|79.95|77.55|0
1649445930000|2022-04-08 19:25:30|79.92|77.52|79.81|77.41|79.92|77.52|79.75|77.35|0
1649445940000|2022-04-08 19:25:40|79.75|77.35|79.75|77.35|79.81|77.41|79.75|77.35|0
1649445950000|2022-04-08 19:25:50|79.81|77.41|80.02|77.62|80.02|77.62|79.81|77.41|0
1649445960000|2022-04-08 19:26:00|79.88|77.48|80.02|77.62|80.02|77.62|79.81|77.41|0
1649445970000|2022-04-08 19:26:10|80.22|77.82|80.35|77.95|80.42|78.02|80.22|77.82|0
1649445980000|2022-04-08 19:26:20|80.29|77.89|80.15|77.75|80.29|77.89|80.15|77.75|0
1649445990000|2022-04-08 19:26:30|80.08|77.68|80.01|77.61|80.08|77.68|80.01|77.61|0
1649446000000|2022-04-08 19:26:40|80.08|77.68|80.12|77.72|80.15|77.75|80.08|77.68|0
1649446010000|2022-04-08 19:26:50|80.15|77.75|80.01|77.61|80.15|77.75|80.01|77.61|0
1649446020000|2022-04-08 19:27:00|79.95|77.55|80.22|77.82|80.22|77.82|79.95|77.55|0
1649446030000|2022-04-08 19:27:10|80.15|77.75|80.01|77.61|80.15|77.75|79.95|77.55|0
1649446040000|2022-04-08 19:27:20|80.08|77.68|80.15|77.75|80.15|77.75|80.08|77.68|0
1649446050000|2022-04-08 19:27:30|80.22|77.82|80.15|77.75|80.22|77.82|80.15|77.75|0
1649446060000|2022-04-08 19:27:40|80.22|77.82|80.15|77.75|80.22|77.82|80.15|77.75|0
1649446070000|2022-04-08 19:27:50|80.08|77.68|80.28|77.88|80.28|77.88|80.08|77.68|0
1649446080000|2022-04-08 19:28:00|80.22|77.82|80.08|77.68|80.22|77.82|80.08|77.68|0
1649446090000|2022-04-08 19:28:10|80.18|77.78|80.22|77.82|80.22|77.82|80.08|77.68|0
1649446100000|2022-04-08 19:28:20|80.42|78.02|80.28|77.88|80.42|78.02|80.28|77.88|0
1649446110000|2022-04-08 19:28:30|80.35|77.95|80.01|77.61|80.35|77.95|80.01|77.61|0
1649446120000|2022-04-08 19:28:40|80.15|77.75|79.95|77.55|80.15|77.75|79.95|77.55|0
1649446130000|2022-04-08 19:28:50|80.08|77.68|80.08|77.68|80.08|77.68|80.01|77.61|0
1649446140000|2022-04-08 19:29:00|79.95|77.55|79.88|77.48|80.01|77.61|79.88|77.48|0
1649446150000|2022-04-08 19:29:10|79.81|77.41|79.88|77.48|79.88|77.48|79.74|77.34|0
1649446160000|2022-04-08 19:29:20|80.08|77.68|79.88|77.48|80.18|77.78|79.88|77.48|0
1649446170000|2022-04-08 19:29:30|80.01|77.61|80.15|77.75|80.15|77.75|80.01|77.61|0
1649446180000|2022-04-08 19:29:40|79.95|77.55|79.95|77.55|79.95|77.55|79.81|77.41|0
1649446190000|2022-04-08 19:29:50|80.01|77.61|79.81|77.41|80.01|77.61|79.81|77.41|0
1649446200000|2022-04-08 19:30:00|79.61|77.21|79.71|77.31|79.71|77.31|79.27|76.87|0
1649446210000|2022-04-08 19:30:10|79.74|77.34|79.47|77.07|79.74|77.34|79.47|77.07|0
1649446220000|2022-04-08 19:30:20|79.41|77.01|79.41|77.01|79.41|77.01|79.27|76.87|0
1649446230000|2022-04-08 19:30:30|79.47|77.07|79.54|77.14|79.61|77.21|79.47|77.07|0
1649446240000|2022-04-08 19:30:40|79.61|77.21|79.47|77.07|79.61|77.21|79.47|77.07|0
1649446250000|2022-04-08 19:30:50|79.41|77.01|79.44|77.04|79.44|77.04|79.34|76.94|0
1649446260000|2022-04-08 19:31:00|79.34|76.94|79.27|76.87|79.34|76.94|79.21|76.81|0
1649446270000|2022-04-08 19:31:10|79.34|76.94|79.54|77.14|79.61|77.21|79.34|76.94|0
1649446280000|2022-04-08 19:31:20|79.61|77.21|79.74|77.34|79.74|77.34|79.61|77.21|0
1649446290000|2022-04-08 19:31:30|79.88|77.48|79.88|77.48|79.88|77.48|79.81|77.41|0
1649446300000|2022-04-08 19:31:40|80.01|77.61|80.15|77.75|80.15|77.75|80.01|77.61|0
1649446310000|2022-04-08 19:31:50|80.35|77.95|80.35|77.95|80.48|78.08|80.35|77.95|0
1649446320000|2022-04-08 19:32:00|80.48|78.08|80.35|77.95|80.48|78.08|80.35|77.95|0
1649446330000|2022-04-08 19:32:10|80.42|78.02|80.55|78.15|80.55|78.15|80.42|78.02|0
1649446340000|2022-04-08 19:32:20|80.48|78.08|80.69|78.29|80.69|78.29|80.48|78.08|0
1649446350000|2022-04-08 19:32:30|80.76|78.36|80.69|78.29|80.82|78.42|80.69|78.29|0
1649446360000|2022-04-08 19:32:40|80.55|78.15|80.35|77.95|80.55|78.15|80.35|77.95|0
1649446370000|2022-04-08 19:32:50|80.28|77.88|80.28|77.88|80.42|78.02|80.28|77.88|0
1649446380000|2022-04-08 19:33:00|80.42|78.02|80.42|78.02|80.42|78.02|80.35|77.95|0
1649446390000|2022-04-08 19:33:10|80.35|77.95|80.55|78.15|80.55|78.15|80.35|77.95|0
1649446400000|2022-04-08 19:33:20|80.35|77.95|80.35|77.95|80.35|77.95|80.28|77.88|0
1649446410000|2022-04-08 19:33:30|80.55|78.15|80.75|78.35|80.75|78.35|80.42|78.02|0
1649446420000|2022-04-08 19:33:40|80.82|78.42|80.75|78.35|80.82|78.42|80.75|78.35|0
1649446430000|2022-04-08 19:33:50|80.62|78.22|80.55|78.15|80.62|78.22|80.48|78.08|0
1649446440000|2022-04-08 19:34:00|80.62|78.22|80.69|78.29|80.69|78.29|80.62|78.22|0
1649446450000|2022-04-08 19:34:10|80.75|78.35|80.69|78.29|80.75|78.35|80.62|78.22|0
1649446460000|2022-04-08 19:34:20|80.62|78.22|80.75|78.35|80.75|78.35|80.62|78.22|0
1649446470000|2022-04-08 19:34:30|80.62|78.22|80.75|78.35|80.82|78.42|80.62|78.22|0
1649446480000|2022-04-08 19:34:40|80.89|78.49|81.09|78.69|81.09|78.69|80.86|78.46|0
1649446490000|2022-04-08 19:34:50|81.16|78.76|81.23|78.83|81.23|78.83|81.09|78.69|0
1649446510000|2022-04-08 19:35:10|81.57|79.17|81.57|79.17|81.57|79.17|81.5|79.1|0
1649446520000|2022-04-08 19:35:20|81.71|79.31|82.05|79.65|82.05|79.65|81.71|79.31|0
1649446530000|2022-04-08 19:35:30|82.12|79.72|82.12|79.72|82.12|79.72|81.98|79.58|0
1649446540000|2022-04-08 19:35:40|81.98|79.58|82.05|79.65|82.12|79.72|81.98|79.58|0
1649446550000|2022-04-08 19:35:50|81.98|79.58|82.05|79.65|82.19|79.79|81.98|79.58|0
1649446560000|2022-04-08 19:36:00|82.12|79.72|81.91|79.51|82.12|79.72|81.91|79.51|0
1649446570000|2022-04-08 19:36:10|81.85|79.45|81.78|79.38|81.85|79.45|81.57|79.17|0
1649446580000|2022-04-08 19:36:20|81.85|79.45|81.91|79.51|81.91|79.51|81.85|79.45|0
1649446590000|2022-04-08 19:36:30|81.98|79.58|81.98|79.58|82.05|79.65|81.98|79.58|0
1649446600000|2022-04-08 19:36:40|82.05|79.65|81.78|79.38|82.05|79.65|81.78|79.38|0
1649446610000|2022-04-08 19:36:50|81.84|79.44|81.78|79.38|81.98|79.58|81.78|79.38|0
1649446620000|2022-04-08 19:37:00|81.84|79.44|81.78|79.38|81.84|79.44|81.78|79.38|0
1649446630000|2022-04-08 19:37:10|81.71|79.31|81.78|79.38|81.78|79.38|81.71|79.31|0
1649446640000|2022-04-08 19:37:20|81.84|79.44|81.91|79.51|82.05|79.65|81.84|79.44|0
1649446650000|2022-04-08 19:37:30|82.02|79.62|82.05|79.65|82.05|79.65|82.02|79.62|0
1649446660000|2022-04-08 19:37:40|81.98|79.58|81.91|79.51|81.98|79.58|81.91|79.51|0
1649446670000|2022-04-08 19:37:50|81.84|79.44|81.78|79.38|81.84|79.44|81.71|79.31|0
1649446680000|2022-04-08 19:38:00|81.71|79.31|81.91|79.51|81.91|79.51|81.71|79.31|0
1649446690000|2022-04-08 19:38:10|81.84|79.44|81.98|79.58|82.05|79.65|81.84|79.44|0
1649446700000|2022-04-08 19:38:20|81.91|79.51|81.88|79.48|81.98|79.58|81.88|79.48|0
1649446710000|2022-04-08 19:38:30|81.84|79.44|81.43|79.03|81.84|79.44|81.43|79.03|0
1649446720000|2022-04-08 19:38:40|81.5|79.1|81.64|79.24|81.64|79.24|81.5|79.1|0
1649446730000|2022-04-08 19:38:50|81.71|79.31|82.12|79.72|82.12|79.72|81.71|79.31|0
1649446740000|2022-04-08 19:39:00|81.98|79.58|81.88|79.48|82.05|79.65|81.88|79.48|0
1649446750000|2022-04-08 19:39:10|81.91|79.51|81.91|79.51|81.91|79.51|81.71|79.31|0
1649446760000|2022-04-08 19:39:20|81.98|79.58|81.84|79.44|81.98|79.58|81.84|79.44|0
1649446770000|2022-04-08 19:39:30|81.95|79.55|82.02|79.62|82.02|79.62|81.91|79.51|0
1649446780000|2022-04-08 19:39:40|81.98|79.58|82.19|79.79|82.19|79.79|81.98|79.58|0
1649446790000|2022-04-08 19:39:50|82.12|79.72|82.12|79.72|82.12|79.72|81.98|79.58|0
1649446800000|2022-04-08 19:40:00|81.98|79.58|82.12|79.72|82.19|79.79|81.91|79.51|0
1649446810000|2022-04-08 19:40:10|81.98|79.58|81.98|79.58|82.05|79.65|81.98|79.58|0
1649446820000|2022-04-08 19:40:20|82.05|79.65|82.26|79.86|82.26|79.86|82.05|79.65|0
1649446830000|2022-04-08 19:40:30|82.32|79.92|82.25|79.85|82.32|79.92|82.19|79.79|0
1649446840000|2022-04-08 19:40:40|82.32|79.92|81.91|79.51|82.39|79.99|81.91|79.51|0
1649446850000|2022-04-08 19:40:50|81.98|79.58|81.98|79.58|82.12|79.72|81.98|79.58|0
1649446860000|2022-04-08 19:41:00|81.91|79.51|81.77|79.37|81.98|79.58|81.77|79.37|0
1649446870000|2022-04-08 19:41:10|81.84|79.44|81.84|79.44|81.91|79.51|81.84|79.44|0
1649446880000|2022-04-08 19:41:20|81.77|79.37|81.7|79.3|81.77|79.37|81.64|79.24|0
1649446890000|2022-04-08 19:41:30|81.64|79.24|81.64|79.24|81.77|79.37|81.64|79.24|0
1649446900000|2022-04-08 19:41:40|81.67|79.27|81.64|79.24|81.67|79.27|81.6|79.2|0
1649446910000|2022-04-08 19:41:50|81.7|79.3|81.77|79.37|81.84|79.44|81.7|79.3|0
1649446920000|2022-04-08 19:42:00|81.88|79.48|81.77|79.37|81.88|79.48|81.77|79.37|0
1649446930000|2022-04-08 19:42:10|81.7|79.3|81.57|79.17|81.7|79.3|81.57|79.17|0
1649446940000|2022-04-08 19:42:20|81.5|79.1|81.57|79.17|81.57|79.17|81.5|79.1|0
1649446950000|2022-04-08 19:42:30|81.5|79.1|81.22|78.82|81.5|79.1|81.22|78.82|0
1649446960000|2022-04-08 19:42:40|81.29|78.89|81.29|78.89|81.29|78.89|81.22|78.82|0
1649446970000|2022-04-08 19:42:50|81.36|78.96|81.43|79.03|81.43|79.03|81.36|78.96|0
1649446980000|2022-04-08 19:43:00|81.63|79.23|81.57|79.17|81.63|79.23|81.57|79.17|0
1649446990000|2022-04-08 19:43:10|81.7|79.3|81.67|79.27|81.7|79.3|81.63|79.23|0
1649447000000|2022-04-08 19:43:20|81.5|79.1|81.43|79.03|81.57|79.17|81.43|79.03|0
1649447010000|2022-04-08 19:43:30|81.36|78.96|80.88|78.48|81.36|78.96|80.88|78.48|0
1649447020000|2022-04-08 19:43:40|80.81|78.41|80.95|78.55|80.95|78.55|80.81|78.41|0
1649447030000|2022-04-08 19:43:50|81.26|78.86|81.22|78.82|81.26|78.86|81.16|78.76|0
1649447040000|2022-04-08 19:44:00|81.09|78.69|81.02|78.62|81.09|78.69|80.95|78.55|0
1649447050000|2022-04-08 19:44:10|81.09|78.69|80.95|78.55|81.09|78.69|80.95|78.55|0
1649447060000|2022-04-08 19:44:20|80.88|78.48|80.61|78.21|80.88|78.48|80.61|78.21|0
1649447070000|2022-04-08 19:44:30|80.54|78.14|80.68|78.28|80.75|78.35|80.54|78.14|0
1649447080000|2022-04-08 19:44:40|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1649447090000|2022-04-08 19:44:50|80.68|78.28|80.41|78.01|80.68|78.28|80.41|78.01|0
1649447100000|2022-04-08 19:45:00|80.61|78.21|80.68|78.28|80.68|78.28|80.41|78.01|0
1649447110000|2022-04-08 19:45:10|80.47|78.07|80.47|78.07|80.61|78.21|80.47|78.07|0
1649447120000|2022-04-08 19:45:20|80.41|78.01|80.14|77.74|80.41|78.01|80.07|77.67|0
1649447130000|2022-04-08 19:45:30|80.07|77.67|80.14|77.74|80.14|77.74|80.07|77.67|0
1649447140000|2022-04-08 19:45:40|80.27|77.87|80.2|77.8|80.34|77.94|80.2|77.8|0
1649447150000|2022-04-08 19:45:50|80.27|77.87|80.47|78.07|80.47|78.07|80.27|77.87|0
1649447160000|2022-04-08 19:46:00|80.61|78.21|80.81|78.41|80.88|78.48|80.61|78.21|0
1649447170000|2022-04-08 19:46:10|80.61|78.21|80.81|78.41|80.81|78.41|80.41|78.01|0
1649447180000|2022-04-08 19:46:20|80.88|78.48|81.26|78.86|81.26|78.86|80.88|78.48|0
1649447190000|2022-04-08 19:46:30|81.29|78.89|81.43|79.03|81.56|79.16|81.29|78.89|0
1649447200000|2022-04-08 19:46:40|81.49|79.09|81.63|79.23|81.63|79.23|81.43|79.03|0
1649447210000|2022-04-08 19:46:50|81.7|79.3|81.49|79.09|81.7|79.3|81.43|79.03|0
1649447220000|2022-04-08 19:47:00|81.7|79.3|81.29|78.89|81.7|79.3|81.26|78.86|0
1649447230000|2022-04-08 19:47:10|81.22|78.82|81.15|78.75|81.22|78.82|81.08|78.68|0
1649447240000|2022-04-08 19:47:20|81.08|78.68|81.08|78.68|81.08|78.68|81.02|78.62|0
1649447250000|2022-04-08 19:47:30|81.15|78.75|81.56|79.16|81.56|79.16|81.15|78.75|0
1649447260000|2022-04-08 19:47:40|81.7|79.3|81.84|79.44|81.84|79.44|81.7|79.3|0
1649447270000|2022-04-08 19:47:50|81.91|79.51|81.84|79.44|81.91|79.51|81.84|79.44|0
1649447280000|2022-04-08 19:48:00|81.7|79.3|81.49|79.09|81.7|79.3|81.49|79.09|0
1649447290000|2022-04-08 19:48:10|81.77|79.37|82.01|79.61|82.04|79.64|81.77|79.37|0
1649447300000|2022-04-08 19:48:20|81.9|79.5|81.84|79.44|81.9|79.5|81.77|79.37|0
1649447310000|2022-04-08 19:48:30|81.7|79.3|81.77|79.37|81.84|79.44|81.7|79.3|0
1649447320000|2022-04-08 19:48:40|81.63|79.23|81.9|79.5|81.9|79.5|81.63|79.23|0
1649447330000|2022-04-08 19:48:50|81.84|79.44|81.9|79.5|81.97|79.57|81.84|79.44|0
1649447340000|2022-04-08 19:49:00|81.97|79.57|82.11|79.71|82.11|79.71|81.97|79.57|0
1649447350000|2022-04-08 19:49:10|82.25|79.85|82.46|80.06|82.46|80.06|82.25|79.85|0
1649447360000|2022-04-08 19:49:20|82.32|79.92|82.39|79.99|82.46|80.06|82.32|79.92|0
1649447370000|2022-04-08 19:49:30|82.46|80.06|82.59|80.19|82.59|80.19|82.46|80.06|0
1649447380000|2022-04-08 19:49:40|82.66|80.26|82.32|79.92|82.66|80.26|82.25|79.85|0
1649447390000|2022-04-08 19:49:50|82.49|80.09|82.73|80.33|82.73|80.33|82.45|80.05|0
1649447400000|2022-04-08 19:50:00|82.87|80.47|83.36|80.96|83.36|80.96|82.87|80.47|0
1649447410000|2022-04-08 19:50:10|83.57|81.17|83.71|81.31|83.78|81.38|83.57|81.17|0
1649447420000|2022-04-08 19:50:20|83.92|81.52|84.13|81.73|84.13|81.73|83.92|81.52|0
1649447430000|2022-04-08 19:50:30|84.41|82.01|84.41|82.01|84.41|82.01|84.34|81.94|0
1649447440000|2022-04-08 19:50:40|84.2|81.8|84.06|81.66|84.27|81.87|84.06|81.66|0
1649447450000|2022-04-08 19:50:50|83.99|81.59|83.92|81.52|83.99|81.59|83.92|81.52|0
1649447460000|2022-04-08 19:51:00|83.99|81.59|84.41|82.01|84.41|82.01|83.99|81.59|0
1649447470000|2022-04-08 19:51:10|84.37|81.97|84.48|82.08|84.48|82.08|84.37|81.97|0
1649447480000|2022-04-08 19:51:20|84.55|82.15|84.76|82.36|84.76|82.36|84.48|82.08|0
1649447490000|2022-04-08 19:51:30|84.69|82.29|84.76|82.36|84.76|82.36|84.62|82.22|0
1649447500000|2022-04-08 19:51:40|84.69|82.29|85.59|83.19|85.59|83.19|82.35|79.95|0
1649447510000|2022-04-08 19:51:50|85.52|83.12|85.17|82.77|85.52|83.12|85.02|82.62|0
1649447520000|2022-04-08 19:52:00|85.31|82.91|85.09|82.69|85.31|82.91|85.09|82.69|0
1649447530000|2022-04-08 19:52:10|85.24|82.84|85.16|82.76|85.24|82.84|85.16|82.76|0
1649447540000|2022-04-08 19:52:20|85.24|82.84|84.95|82.55|85.24|82.84|84.88|82.48|0
1649447550000|2022-04-08 19:52:30|84.88|82.48|84.95|82.55|85.09|82.69|84.88|82.48|0
1649447560000|2022-04-08 19:52:40|84.81|82.41|84.95|82.55|84.95|82.55|84.67|82.27|0
1649447570000|2022-04-08 19:52:50|84.88|82.48|84.81|82.41|84.95|82.55|84.81|82.41|0
1649447580000|2022-04-08 19:53:00|85.02|82.62|85.02|82.62|85.02|82.62|84.95|82.55|0
1649447590000|2022-04-08 19:53:10|85.09|82.69|85.16|82.76|85.16|82.76|85.09|82.69|0
1649447600000|2022-04-08 19:53:20|84.95|82.55|84.95|82.55|85.02|82.62|84.95|82.55|0
1649447610000|2022-04-08 19:53:30|85.02|82.62|85.16|82.76|85.16|82.76|85.02|82.62|0
1649447620000|2022-04-08 19:53:40|85.09|82.69|85.23|82.83|85.23|82.83|85.09|82.69|0
1649447630000|2022-04-08 19:53:50|85.3|82.9|85.16|82.76|85.3|82.9|85.16|82.76|0
1649447640000|2022-04-08 19:54:00|85.09|82.69|84.81|82.41|85.09|82.69|84.81|82.41|0
1649447650000|2022-04-08 19:54:10|85.02|82.62|84.74|82.34|85.09|82.69|84.74|82.34|0
1649447660000|2022-04-08 19:54:20|84.81|82.41|85.09|82.69|85.09|82.69|84.81|82.41|0
1649447670000|2022-04-08 19:54:30|85.16|82.76|85.02|82.62|85.16|82.76|85.02|82.62|0
1649447680000|2022-04-08 19:54:40|85.27|82.87|85.23|82.83|85.27|82.87|85.16|82.76|0
1649447690000|2022-04-08 19:54:50|85.37|82.97|85.34|82.94|85.37|82.97|85.3|82.9|0
1649447700000|2022-04-08 19:55:00|85.16|82.76|84.88|82.48|85.16|82.76|84.88|82.48|0
1649447710000|2022-04-08 19:55:10|85.23|82.83|85.3|82.9|85.3|82.9|85.23|82.83|0
1649447720000|2022-04-08 19:55:20|85.09|82.69|85.23|82.83|85.23|82.83|85.09|82.69|0
1649447730000|2022-04-08 19:55:30|85.41|83.01|85.16|82.76|85.44|83.04|85.16|82.76|0
1649447740000|2022-04-08 19:55:40|85.3|82.9|85.16|82.76|85.44|83.04|85.16|82.76|0
1649447750000|2022-04-08 19:55:50|85.23|82.83|85.52|83.12|85.52|83.12|85.23|82.83|0
1649447760000|2022-04-08 19:56:00|85.66|83.26|85.73|83.33|85.73|83.33|85.66|83.26|0
1649447770000|2022-04-08 19:56:10|85.8|83.4|85.8|83.4|85.87|83.47|85.59|83.19|0
1649447780000|2022-04-08 19:56:20|85.94|83.54|85.94|83.54|86.01|83.61|85.8|83.4|0
1649447790000|2022-04-08 19:56:30|85.87|83.47|86.08|83.68|86.08|83.68|85.87|83.47|0
1649447800000|2022-04-08 19:56:40|85.94|83.54|86.01|83.61|86.01|83.61|85.94|83.54|0
1649447810000|2022-04-08 19:56:50|85.94|83.54|85.8|83.4|85.94|83.54|85.73|83.33|0
1649447820000|2022-04-08 19:57:00|85.66|83.26|85.44|83.04|85.66|83.26|85.44|83.04|0
1649447830000|2022-04-08 19:57:10|85.3|82.9|85.37|82.97|85.51|83.11|85.23|82.83|0
1649447840000|2022-04-08 19:57:20|85.44|83.04|85.58|83.18|85.58|83.18|85.44|83.04|0
1649447850000|2022-04-08 19:57:30|85.66|83.26|85.8|83.4|85.8|83.4|85.66|83.26|0
1649447860000|2022-04-08 19:57:40|85.73|83.33|85.73|83.33|85.73|83.33|85.73|83.33|0
1649447870000|2022-04-08 19:57:50|85.8|83.4|85.87|83.47|85.87|83.47|85.8|83.4|0
1649447880000|2022-04-08 19:58:00|85.8|83.4|85.51|83.11|85.8|83.4|85.51|83.11|0
1649447890000|2022-04-08 19:58:10|85.73|83.33|85.73|83.33|85.8|83.4|85.66|83.26|0
1649447900000|2022-04-08 19:58:20|85.66|83.26|85.44|83.04|85.66|83.26|85.44|83.04|0
1649447910000|2022-04-08 19:58:30|85.37|82.97|85.44|83.04|85.58|83.18|85.37|82.97|0
1649447920000|2022-04-08 19:58:40|85.51|83.11|85.37|82.97|85.58|83.18|85.37|82.97|0
1649447930000|2022-04-08 19:58:50|85.3|82.9|85.65|83.25|85.65|83.25|85.3|82.9|0
1649447940000|2022-04-08 19:59:00|85.51|83.11|85.44|83.04|85.73|83.33|85.44|83.04|0
1649447950000|2022-04-08 19:59:10|85.51|83.11|85.73|83.33|85.73|83.33|85.51|83.11|0
1649447960000|2022-04-08 19:59:20|86.08|83.68|86.22|83.82|86.22|83.82|86.01|83.61|0
1649447970000|2022-04-08 19:59:30|86.29|83.89|86.36|83.96|86.58|84.18|86.29|83.89|0
1649447980000|2022-04-08 19:59:40|86.01|83.61|85.3|82.9|86.01|83.61|85.3|82.9|0
1649447990000|2022-04-08 19:59:50|85.23|82.83|84.32|81.92|85.23|82.83|84.32|81.92|0
1649448000000|2022-04-08 20:00:00|84.11|81.71|83.62|81.22|84.11|81.71|83.48|81.08|0
1649448010000|2022-04-08 20:00:10|83.48|81.08|83.13|80.73|83.48|81.08|82.99|80.59|0
1649448020000|2022-04-08 20:00:20|83.06|80.66|83.76|81.36|83.76|81.36|83.06|80.66|0
1649448030000|2022-04-08 20:00:30|83.83|81.43|83.76|81.36|83.9|81.5|83.76|81.36|0
1649448040000|2022-04-08 20:00:40|83.69|81.29|83.62|81.22|83.69|81.29|83.55|81.15|0
1649448050000|2022-04-08 20:00:50|83.69|81.29|83.76|81.36|83.76|81.36|83.62|81.22|0
1649448060000|2022-04-08 20:01:00|83.83|81.43|83.62|81.22|83.97|81.57|83.62|81.22|0
1649448070000|2022-04-08 20:01:10|83.69|81.29|83.69|81.29|83.69|81.29|83.62|81.22|0
1649448080000|2022-04-08 20:01:20|83.62|81.22|83.34|80.94|83.62|81.22|83.27|80.87|0
1649448090000|2022-04-08 20:01:30|83.41|81.01|83.62|81.22|83.62|81.22|83.41|81.01|0
1649448100000|2022-04-08 20:01:40|83.55|81.15|83.41|81.01|83.55|81.15|83.41|81.01|0
1649448110000|2022-04-08 20:01:50|83.34|80.94|83.55|81.15|83.55|81.15|83.34|80.94|0
1649448120000|2022-04-08 20:02:00|83.62|81.22|83.62|81.22|83.62|81.22|83.55|81.15|0
1649448130000|2022-04-08 20:02:10|83.69|81.29|83.83|81.43|83.83|81.43|83.69|81.29|0
1649448140000|2022-04-08 20:02:20|83.76|81.36|83.76|81.36|83.76|81.36|83.69|81.29|0
1649448150000|2022-04-08 20:02:30|83.89|81.49|83.89|81.49|83.96|81.56|83.89|81.49|0
1649448160000|2022-04-08 20:02:40|83.86|81.46|83.83|81.43|83.86|81.46|83.62|81.22|0
1649448170000|2022-04-08 20:02:50|83.82|81.42|83.82|81.42|83.89|81.49|83.82|81.42|0
1649448180000|2022-04-08 20:03:00|83.89|81.49|83.82|81.42|83.89|81.49|83.82|81.42|0
1649448190000|2022-04-08 20:03:10|83.89|81.49|83.96|81.56|83.96|81.56|83.89|81.49|0
1649448220000|2022-04-08 20:03:40|84.03|81.63|84.03|81.63|84.1|81.7|84.03|81.63|0
1649448230000|2022-04-08 20:03:50|83.96|81.56|83.89|81.49|83.96|81.56|83.89|81.49|0
1649448240000|2022-04-08 20:04:00|83.82|81.42|83.89|81.49|83.89|81.49|83.82|81.42|0
1649448250000|2022-04-08 20:04:10|84.03|81.63|84.03|81.63|84.03|81.63|84.03|81.63|0
1649448260000|2022-04-08 20:04:20|83.96|81.56|83.93|81.53|84.03|81.63|83.93|81.53|0
1649448270000|2022-04-08 20:04:30|83.96|81.56|83.89|81.49|83.96|81.56|83.82|81.42|0
1649448280000|2022-04-08 20:04:40|83.82|81.42|83.89|81.49|83.89|81.49|83.82|81.42|0
1649448290000|2022-04-08 20:04:50|83.82|81.42|83.89|81.49|83.89|81.49|83.75|81.35|0
1649448300000|2022-04-08 20:05:00|83.82|81.42|83.75|81.35|83.89|81.49|83.75|81.35|0
1649448310000|2022-04-08 20:05:10|83.82|81.42|83.89|81.49|83.89|81.49|83.82|81.42|0
1649448330000|2022-04-08 20:05:30|83.96|81.56|83.89|81.49|83.96|81.56|83.89|81.49|0
1649448350000|2022-04-08 20:05:50|83.96|81.56|84.03|81.63|84.03|81.63|83.96|81.56|0
1649448360000|2022-04-08 20:06:00|84.1|81.7|84.1|81.7|84.1|81.7|84.1|81.7|0
1649448380000|2022-04-08 20:06:20|84.17|81.77|84.17|81.77|84.17|81.77|84.1|81.7|0
1649448400000|2022-04-08 20:06:40|84.24|81.84|84.24|81.84|84.24|81.84|84.24|81.84|0
1649448440000|2022-04-08 20:07:20|84.31|81.91|84.24|81.84|84.31|81.91|84.24|81.84|0
1649448450000|2022-04-08 20:07:30|84.17|81.77|84.17|81.77|84.17|81.77|84.17|81.77|0
1649448460000|2022-04-08 20:07:40|84.24|81.84|84.24|81.84|84.24|81.84|84.24|81.84|0
1649448470000|2022-04-08 20:07:50|84.17|81.77|84.14|81.74|84.24|81.84|84.14|81.74|0
1649448480000|2022-04-08 20:08:00|84.24|81.84|84.1|81.7|84.24|81.84|84.1|81.7|0
1649448500000|2022-04-08 20:08:20|84.03|81.63|84|81.6|84.03|81.63|84|81.6|0
1649448510000|2022-04-08 20:08:30|83.96|81.56|83.96|81.56|83.96|81.56|83.93|81.53|0
1649448550000|2022-04-08 20:09:10|84.17|81.77|84.1|81.7|84.17|81.77|84.1|81.7|0
1649448560000|2022-04-08 20:09:20|84.03|81.63|83.96|81.56|84.03|81.63|83.96|81.56|0
1649448570000|2022-04-08 20:09:30|83.89|81.49|83.96|81.56|83.96|81.56|83.89|81.49|0
1649448580000|2022-04-08 20:09:40|83.89|81.49|83.96|81.56|83.96|81.56|83.89|81.49|0
1649448590000|2022-04-08 20:09:50|84.03|81.63|83.89|81.49|84.03|81.63|83.89|81.49|0
1649448600000|2022-04-08 20:10:00|83.82|81.42|84.03|81.63|84.03|81.63|83.82|81.42|0
1649448610000|2022-04-08 20:10:10|83.96|81.56|83.96|81.56|84.1|81.7|83.96|81.56|0
1649448620000|2022-04-08 20:10:20|84.03|81.63|84.03|81.63|84.03|81.63|84.03|81.63|0
1649448630000|2022-04-08 20:10:30|84.24|81.84|84.24|81.84|84.24|81.84|84.17|81.77|0
1649448640000|2022-04-08 20:10:40|84.17|81.77|84.17|81.77|84.17|81.77|84.17|81.77|0
1649448650000|2022-04-08 20:10:50|84.1|81.7|84.1|81.7|84.1|81.7|84.1|81.7|0
1649448660000|2022-04-08 20:11:00|84.17|81.77|84.17|81.77|84.17|81.77|84.1|81.7|0
1649448690000|2022-04-08 20:11:30|84.24|81.84|84.24|81.84|84.24|81.84|84.24|81.84|0
1649448700000|2022-04-08 20:11:40|84.17|81.77|84.17|81.77|84.17|81.77|84.17|81.77|0
1649448720000|2022-04-08 20:12:00|84.24|81.84|84.24|81.84|84.24|81.84|84.24|81.84|0
1649448730000|2022-04-08 20:12:10|84.2|81.8|84.24|81.84|84.24|81.84|84.2|81.8|0
1649448750000|2022-04-08 20:12:30|84.2|81.8|84.17|81.77|84.2|81.8|84.17|81.77|0
1649448760000|2022-04-08 20:12:40|84.1|81.7|84.24|81.84|84.24|81.84|84.1|81.7|0
1649448780000|2022-04-08 20:13:00|84.31|81.91|84.31|81.91|84.31|81.91|84.31|81.91|0
1649448790000|2022-04-08 20:13:10|84.38|81.98|84.45|82.05|84.52|82.12|84.38|81.98|0
1649448800000|2022-04-08 20:13:20|84.41|82.01|84.38|81.98|84.41|82.01|84.38|81.98|0
1649448810000|2022-04-08 20:13:30|84.45|82.05|84.38|81.98|84.45|82.05|84.38|81.98|0
1649448820000|2022-04-08 20:13:40|84.31|81.91|84.38|81.98|84.38|81.98|84.31|81.91|0
1649448830000|2022-04-08 20:13:50|84.45|82.05|84.45|82.05|84.45|82.05|84.45|82.05|0
1649448850000|2022-04-08 20:14:10|84.48|82.08|84.52|82.12|84.52|82.12|84.48|82.08|0
1649448860000|2022-04-08 20:14:20|84.44|82.04|84.44|82.04|84.44|82.04|84.44|82.04|0
1649448870000|2022-04-08 20:14:30|84.51|82.11|84.51|82.11|84.51|82.11|84.51|82.11|0
1649448880000|2022-04-08 20:14:40|84.58|82.18|84.51|82.11|84.58|82.18|84.51|82.11|0
1649448890000|2022-04-08 20:14:50|84.65|82.25|84.65|82.25|84.65|82.25|84.65|82.25|0
1649448910000|2022-04-08 20:15:10|84.85|82.05|84.78|81.98|84.85|82.05|84.78|81.98|0
1649660700000|2022-04-11 07:05:00|89.42|87.02|89.38|86.98|89.42|87.02|89.2|86.8|0
1649660710000|2022-04-11 07:05:10|89.23|86.83|89.05|86.65|89.23|86.83|88.98|86.58|0
1649660720000|2022-04-11 07:05:20|88.98|86.58|88.98|86.58|89.05|86.65|88.98|86.58|0
1649660730000|2022-04-11 07:05:30|89.05|86.65|89.27|86.87|89.27|86.87|88.98|86.58|0
1649660740000|2022-04-11 07:05:40|89.38|86.98|89.31|86.91|89.38|86.98|89.27|86.87|0
1649660750000|2022-04-11 07:05:50|89.27|86.87|89.34|86.94|89.34|86.94|89.27|86.87|0
1649660760000|2022-04-11 07:06:00|89.09|86.69|89.05|86.65|89.09|86.69|88.98|86.58|0
1649660770000|2022-04-11 07:06:10|89.12|86.72|89.05|86.65|89.12|86.72|89.05|86.65|0
1649660780000|2022-04-11 07:06:20|89.2|86.8|89.12|86.72|89.2|86.8|89.05|86.65|0
1649660790000|2022-04-11 07:06:30|89.34|86.94|89.34|86.94|89.38|86.98|89.34|86.94|0
1649660800000|2022-04-11 07:06:40|89.56|87.16|89.64|87.24|89.64|87.24|89.56|87.16|0
1649660810000|2022-04-11 07:06:50|89.97|87.57|89.93|87.53|89.97|87.57|89.78|87.38|0
1649660820000|2022-04-11 07:07:00|90|87.6|90.08|87.68|90.15|87.75|89.97|87.57|0
1649660830000|2022-04-11 07:07:10|90.12|87.72|90.15|87.75|90.15|87.75|89.93|87.53|0
1649660840000|2022-04-11 07:07:20|90.23|87.83|90.3|87.9|90.3|87.9|90.19|87.79|0
1649660850000|2022-04-11 07:07:30|90.37|87.97|90.52|88.12|90.52|88.12|90.37|87.97|0
1649660860000|2022-04-11 07:07:40|90.6|88.2|90.74|88.34|90.74|88.34|90.56|88.16|0
1649660870000|2022-04-11 07:07:50|90.6|88.2|90.6|88.2|90.6|88.2|90.52|88.12|0
1649660880000|2022-04-11 07:08:00|90.45|88.05|90.41|88.01|90.52|88.12|90.37|87.97|0
1649660890000|2022-04-11 07:08:10|90.45|88.05|90.37|87.97|90.45|88.05|90.37|87.97|0
1649660900000|2022-04-11 07:08:20|90.23|87.83|90.49|88.09|90.49|88.09|90.23|87.83|0
1649660910000|2022-04-11 07:08:30|90.52|88.12|90.45|88.05|90.52|88.12|90.45|88.05|0
1649660920000|2022-04-11 07:08:40|90.37|87.97|90.37|87.97|90.37|87.97|90.3|87.9|0
1649660930000|2022-04-11 07:08:50|90.45|88.05|90.34|87.94|90.45|88.05|90.3|87.9|0
1649660940000|2022-04-11 07:09:00|90.37|87.97|90.45|88.05|90.49|88.09|90.37|87.97|0
1649660950000|2022-04-11 07:09:10|90.41|88.01|90.37|87.97|90.41|88.01|90.37|87.97|0
1649660960000|2022-04-11 07:09:20|90.45|88.05|90.59|88.19|90.59|88.19|90.45|88.05|0
1649660970000|2022-04-11 07:09:30|90.67|88.27|90.67|88.27|90.74|88.34|90.67|88.27|0
1649660980000|2022-04-11 07:09:40|90.74|88.34|90.52|88.12|90.74|88.34|90.52|88.12|0
1649660990000|2022-04-11 07:09:50|90.59|88.19|90.52|88.12|90.59|88.19|90.52|88.12|0
1649661000000|2022-04-11 07:10:00|90.59|88.19|91.04|88.64|91.04|88.64|90.59|88.19|0
1649661010000|2022-04-11 07:10:10|90.97|88.57|90.59|88.19|90.97|88.57|90.59|88.19|0
1649661020000|2022-04-11 07:10:20|90.74|88.34|91.04|88.64|91.04|88.64|90.74|88.34|0
1649661030000|2022-04-11 07:10:30|90.89|88.49|91.04|88.64|91.04|88.64|90.89|88.49|0
1649661040000|2022-04-11 07:10:40|91.15|88.75|90.86|88.46|91.15|88.75|90.86|88.46|0
1649661050000|2022-04-11 07:10:50|90.89|88.49|91.08|88.68|91.08|88.68|90.86|88.46|0
1649661060000|2022-04-11 07:11:00|91.04|88.64|91.15|88.75|91.19|88.79|91.04|88.64|0
1649661070000|2022-04-11 07:11:10|91.41|89.01|91|88.6|91.41|89.01|91|88.6|0
1649661080000|2022-04-11 07:11:20|91.11|88.71|91.04|88.64|91.11|88.71|90.97|88.57|0
1649661090000|2022-04-11 07:11:30|90.97|88.57|91.26|88.86|91.26|88.86|90.89|88.49|0
1649661100000|2022-04-11 07:11:40|91.41|89.01|91.41|89.01|91.41|89.01|91.26|88.86|0
1649661110000|2022-04-11 07:11:50|91.64|89.24|92.09|89.69|92.09|89.69|91.64|89.24|0
1649661120000|2022-04-11 07:12:00|92.39|89.99|92.46|90.06|92.46|90.06|92.39|89.99|0
1649661130000|2022-04-11 07:12:10|92.31|89.91|92.16|89.76|92.31|89.91|92.16|89.76|0
1649661140000|2022-04-11 07:12:20|91.86|89.46|92.05|89.65|92.05|89.65|91.86|89.46|0
1649661150000|2022-04-11 07:12:30|92.61|90.21|92.84|90.44|92.84|90.44|92.58|90.18|0
1649661160000|2022-04-11 07:12:40|92.77|90.37|92.92|90.52|92.92|90.52|92.77|90.37|0
1649661170000|2022-04-11 07:12:50|92.84|90.44|92.92|90.52|92.92|90.52|92.77|90.37|0
1649661180000|2022-04-11 07:13:00|92.84|90.44|92.99|90.59|92.99|90.59|92.84|90.44|0
1649661190000|2022-04-11 07:13:10|92.92|90.52|92.92|90.52|92.96|90.56|92.84|90.44|0
1649661200000|2022-04-11 07:13:20|92.96|90.56|92.69|90.29|92.96|90.56|92.69|90.29|0
1649661210000|2022-04-11 07:13:30|92.92|90.52|92.92|90.52|92.96|90.56|92.92|90.52|0
1649661220000|2022-04-11 07:13:40|92.84|90.44|92.84|90.44|92.84|90.44|92.8|90.4|0
1649661230000|2022-04-11 07:13:50|92.92|90.52|92.84|90.44|92.92|90.52|92.84|90.44|0
1649661240000|2022-04-11 07:14:00|92.73|90.33|92.84|90.44|92.92|90.52|92.69|90.29|0
1649661250000|2022-04-11 07:14:10|92.69|90.29|92.84|90.44|92.84|90.44|92.65|90.25|0
1649661260000|2022-04-11 07:14:20|92.88|90.48|92.69|90.29|92.88|90.48|92.69|90.29|0
1649661270000|2022-04-11 07:14:30|92.61|90.21|92.69|90.29|92.76|90.36|92.54|90.14|0
1649661280000|2022-04-11 07:14:40|92.76|90.36|92.95|90.55|92.99|90.59|92.76|90.36|0
1649661290000|2022-04-11 07:14:50|92.92|90.52|93.11|90.71|93.11|90.71|92.92|90.52|0
1649661300000|2022-04-11 07:15:00|93.52|91.12|93.68|91.28|93.79|91.39|93.52|91.12|0
1649661310000|2022-04-11 07:15:10|93.75|91.35|93.37|90.97|93.75|91.35|93.37|90.97|0
1649661320000|2022-04-11 07:15:20|93.29|90.89|93.37|90.97|93.41|91.01|93.29|90.89|0
1649661330000|2022-04-11 07:15:30|93.33|90.93|93.07|90.67|93.33|90.93|93.07|90.67|0
1649661340000|2022-04-11 07:15:40|92.99|90.59|92.76|90.36|92.99|90.59|92.76|90.36|0
1649661350000|2022-04-11 07:15:50|92.61|90.21|92.58|90.18|92.61|90.21|92.46|90.06|0
1649661360000|2022-04-11 07:16:00|92.54|90.14|92.84|90.44|92.84|90.44|92.54|90.14|0
1649661370000|2022-04-11 07:16:10|92.76|90.36|92.54|90.14|92.76|90.36|92.54|90.14|0
1649661380000|2022-04-11 07:16:20|92.42|90.02|92.23|89.83|92.42|90.02|92.23|89.83|0
1649661390000|2022-04-11 07:16:30|92.31|89.91|92.31|89.91|92.31|89.91|92.23|89.83|0
1649661400000|2022-04-11 07:16:40|92.54|90.14|92.38|89.98|92.54|90.14|92.38|89.98|0
1649661410000|2022-04-11 07:16:50|92.46|90.06|92.38|89.98|92.46|90.06|92.38|89.98|0
1649661420000|2022-04-11 07:17:00|92.31|89.91|92.23|89.83|92.31|89.91|92.16|89.76|0
1649661430000|2022-04-11 07:17:10|92.31|89.91|92.08|89.68|92.31|89.91|92.08|89.68|0
1649661440000|2022-04-11 07:17:20|92.01|89.61|91.93|89.53|92.16|89.76|91.93|89.53|0
1649661450000|2022-04-11 07:17:30|92.01|89.61|91.93|89.53|92.01|89.61|91.93|89.53|0
1649661460000|2022-04-11 07:17:40|91.78|89.38|91.71|89.31|91.78|89.38|91.71|89.31|0
1649661470000|2022-04-11 07:17:50|91.63|89.23|91.6|89.2|91.67|89.27|91.6|89.2|0
1649661480000|2022-04-11 07:18:00|91.86|89.46|91.63|89.23|91.86|89.46|91.63|89.23|0
1649661490000|2022-04-11 07:18:10|91.75|89.35|91.56|89.16|91.75|89.35|91.56|89.16|0
1649661500000|2022-04-11 07:18:20|91.71|89.31|91.78|89.38|91.78|89.38|91.71|89.31|0
1649661510000|2022-04-11 07:18:30|91.86|89.46|91.48|89.08|91.86|89.46|91.48|89.08|0
1649661520000|2022-04-11 07:18:40|91.41|89.01|91.37|88.97|91.48|89.08|91.33|88.93|0
1649661530000|2022-04-11 07:18:50|91.41|89.01|91.6|89.2|91.6|89.2|91.41|89.01|0
1649661540000|2022-04-11 07:19:00|91.63|89.23|91.71|89.31|91.71|89.31|91.63|89.23|0
1649661550000|2022-04-11 07:19:10|91.63|89.23|92.01|89.61|92.01|89.61|91.63|89.23|0
1649661560000|2022-04-11 07:19:20|92.16|89.76|92.01|89.61|92.16|89.76|91.86|89.46|0
1649661570000|2022-04-11 07:19:30|92.08|89.68|92.05|89.65|92.08|89.68|92.05|89.65|0
1649661580000|2022-04-11 07:19:40|92.08|89.68|92.38|89.98|92.38|89.98|92.08|89.68|0
1649661590000|2022-04-11 07:19:50|92.31|89.91|92.23|89.83|92.31|89.91|92.23|89.83|0
1649661600000|2022-04-11 07:20:00|92.46|90.06|92.31|89.91|92.46|90.06|92.31|89.91|0
1649661610000|2022-04-11 07:20:10|92.27|89.87|92.31|89.91|92.31|89.91|92.27|89.87|0
1649661620000|2022-04-11 07:20:20|92.38|89.98|92.23|89.83|92.38|89.98|92.23|89.83|0
1649661630000|2022-04-11 07:20:30|92.16|89.76|92.16|89.76|92.23|89.83|92.12|89.72|0
1649661640000|2022-04-11 07:20:40|91.86|89.46|92.01|89.61|92.01|89.61|91.86|89.46|0
1649661650000|2022-04-11 07:20:50|91.93|89.53|91.85|89.45|91.93|89.53|91.85|89.45|0
1649661660000|2022-04-11 07:21:00|91.93|89.53|91.82|89.42|91.93|89.53|91.82|89.42|0
1649661670000|2022-04-11 07:21:10|91.78|89.38|91.78|89.38|91.78|89.38|91.74|89.34|0
1649661680000|2022-04-11 07:21:20|91.63|89.23|91.63|89.23|91.82|89.42|91.63|89.23|0
1649661690000|2022-04-11 07:21:30|91.55|89.15|91.55|89.15|91.55|89.15|91.55|89.15|0
1649661700000|2022-04-11 07:21:40|91.48|89.08|91.48|89.08|91.48|89.08|91.48|89.08|0
1649661710000|2022-04-11 07:21:50|91.4|89|91.48|89.08|91.59|89.19|91.4|89|0
1649661720000|2022-04-11 07:22:00|91.52|89.12|91.48|89.08|91.55|89.15|91.48|89.08|0
1649661730000|2022-04-11 07:22:10|91.44|89.04|91.52|89.12|91.52|89.12|91.4|89|0
1649661740000|2022-04-11 07:22:20|91.48|89.08|91.11|88.71|91.48|89.08|91.11|88.71|0
1649661750000|2022-04-11 07:22:30|91.03|88.63|91.18|88.78|91.18|88.78|91.03|88.63|0
1649661760000|2022-04-11 07:22:40|91.25|88.85|91.4|89|91.4|89|91.25|88.85|0
1649661770000|2022-04-11 07:22:50|91.52|89.12|91.4|89|91.55|89.15|91.4|89|0
1649661780000|2022-04-11 07:23:00|91.48|89.08|91.4|89|91.48|89.08|91.4|89|0
1649661790000|2022-04-11 07:23:10|91.37|88.97|91.25|88.85|91.37|88.97|91.1|88.7|0
1649661800000|2022-04-11 07:23:20|91.18|88.78|91.1|88.7|91.18|88.78|91.1|88.7|0
1649661810000|2022-04-11 07:23:30|91.03|88.63|90.96|88.56|91.03|88.63|90.85|88.45|0
1649661820000|2022-04-11 07:23:40|91.18|88.78|91.18|88.78|91.25|88.85|91.18|88.78|0
1649661830000|2022-04-11 07:23:50|91.1|88.7|91.03|88.63|91.1|88.7|91.03|88.63|0
1649661840000|2022-04-11 07:24:00|90.96|88.56|90.88|88.48|90.96|88.56|90.88|88.48|0
1649661850000|2022-04-11 07:24:10|91.03|88.63|90.92|88.52|91.03|88.63|90.92|88.52|0
1649661860000|2022-04-11 07:24:20|91.03|88.63|90.73|88.33|91.1|88.7|90.73|88.33|0
1649661870000|2022-04-11 07:24:30|90.88|88.48|90.81|88.41|90.95|88.55|90.81|88.41|0
1649661880000|2022-04-11 07:24:40|90.77|88.37|90.58|88.18|90.77|88.37|90.58|88.18|0
1649661890000|2022-04-11 07:24:50|90.21|87.81|90.29|87.89|90.29|87.89|90.21|87.81|0
1649661900000|2022-04-11 07:25:00|90.36|87.96|90.36|87.96|90.36|87.96|90.29|87.89|0
1649661910000|2022-04-11 07:25:10|90.47|88.07|90.36|87.96|90.51|88.11|90.36|87.96|0
1649661920000|2022-04-11 07:25:20|90.21|87.81|90.06|87.66|90.21|87.81|90.06|87.66|0
1649661930000|2022-04-11 07:25:30|89.99|87.59|90.06|87.66|90.14|87.74|89.99|87.59|0
1649661940000|2022-04-11 07:25:40|90.14|87.74|90.25|87.85|90.25|87.85|90.14|87.74|0
1649661950000|2022-04-11 07:25:50|90.21|87.81|90.21|87.81|90.21|87.81|90.21|87.81|0
1649661960000|2022-04-11 07:26:00|90.06|87.66|89.84|87.44|90.06|87.66|89.84|87.44|0
1649661970000|2022-04-11 07:26:10|89.69|87.29|89.18|86.78|89.69|87.29|89.18|86.78|0
1649661980000|2022-04-11 07:26:20|89.03|86.63|89.11|86.71|89.11|86.71|88.81|86.41|0
1649661990000|2022-04-11 07:26:30|89.03|86.63|88.89|86.49|89.03|86.63|88.89|86.49|0
1649662000000|2022-04-11 07:26:40|88.78|86.38|88.7|86.3|88.78|86.38|88.67|86.27|0
1649662010000|2022-04-11 07:26:50|88.59|86.19|88.45|86.05|88.59|86.19|88.45|86.05|0
1649662020000|2022-04-11 07:27:00|88.67|86.27|88.67|86.27|88.74|86.34|88.59|86.19|0
1649662030000|2022-04-11 07:27:10|88.81|86.41|88.74|86.34|88.81|86.41|88.59|86.19|0
1649662040000|2022-04-11 07:27:20|88.67|86.27|88.59|86.19|88.74|86.34|88.59|86.19|0
1649662050000|2022-04-11 07:27:30|88.85|86.45|88.74|86.34|88.85|86.45|88.59|86.19|0
1649662060000|2022-04-11 07:27:40|88.59|86.19|88.74|86.34|88.74|86.34|88.59|86.19|0
1649662070000|2022-04-11 07:27:50|88.67|86.27|88.16|85.76|88.67|86.27|88.16|85.76|0
1649662080000|2022-04-11 07:28:00|87.5|85.1|87.5|85.1|87.61|85.21|87.5|85.1|0
1649662090000|2022-04-11 07:28:10|87.36|84.96|87.29|84.89|87.43|85.03|87.29|84.89|0
1649662100000|2022-04-11 07:28:20|87.5|85.1|87.4|85|87.5|85.1|87.4|85|0
1649662110000|2022-04-11 07:28:30|87.43|85.03|87.4|85|87.43|85.03|87.4|85|0
1649662120000|2022-04-11 07:28:40|87.5|85.1|87.65|85.25|87.65|85.25|87.43|85.03|0
1649662130000|2022-04-11 07:28:50|87.43|85.03|87.43|85.03|87.43|85.03|87.43|85.03|0
1649662140000|2022-04-11 07:29:00|87.36|84.96|87.36|84.96|87.4|85|87.36|84.96|0
1649662150000|2022-04-11 07:29:10|87.29|84.89|87.07|84.67|87.29|84.89|87.07|84.67|0
1649662160000|2022-04-11 07:29:20|86.78|84.38|86.64|84.24|86.78|84.38|86.64|84.24|0
1649662180000|2022-04-11 07:29:40|86.57|84.17|86.14|83.74|86.64|84.24|86.14|83.74|0
1649662190000|2022-04-11 07:29:50|86.21|83.81|86|83.6|86.21|83.81|86|83.6|0
1649662200000|2022-04-11 07:30:00|85.92|83.52|85.92|83.52|85.92|83.52|85.85|83.45|0
1649662210000|2022-04-11 07:30:10|86.07|83.67|86.07|83.67|86.07|83.67|85.96|83.56|0
1649662220000|2022-04-11 07:30:20|86.21|83.81|86.21|83.81|86.21|83.81|86.07|83.67|0
1649662230000|2022-04-11 07:30:30|86.42|84.02|86.07|83.67|86.42|84.02|85.92|83.52|0
1649662240000|2022-04-11 07:30:40|86.21|83.81|86.1|83.7|86.21|83.81|86.1|83.7|0
1649662250000|2022-04-11 07:30:50|86.14|83.74|85.99|83.59|86.14|83.74|85.99|83.59|0
1649662260000|2022-04-11 07:31:00|86.14|83.74|86.07|83.67|86.14|83.74|85.99|83.59|0
1649662270000|2022-04-11 07:31:10|86.42|84.02|86.14|83.74|86.42|84.02|86.14|83.74|0
1649662280000|2022-04-11 07:31:20|86.28|83.88|86.14|83.74|86.35|83.95|86.14|83.74|0
1649662290000|2022-04-11 07:31:30|86.17|83.77|86.35|83.95|86.49|84.09|86.17|83.77|0
1649662300000|2022-04-11 07:31:40|86.42|84.02|86.64|84.24|86.67|84.27|86.42|84.02|0
1649662310000|2022-04-11 07:31:50|86.71|84.31|86.64|84.24|86.85|84.45|86.64|84.24|0
1649662320000|2022-04-11 07:32:00|86.53|84.13|86.71|84.31|86.71|84.31|86.53|84.13|0
1649662330000|2022-04-11 07:32:10|86.92|84.52|86.92|84.52|86.92|84.52|86.92|84.52|0
1649662340000|2022-04-11 07:32:20|87.07|84.67|87|84.6|87.07|84.67|87|84.6|0
1649662350000|2022-04-11 07:32:30|86.92|84.52|86.85|84.45|87|84.6|86.85|84.45|0
1649662360000|2022-04-11 07:32:40|86.92|84.52|86.89|84.49|86.92|84.52|86.89|84.49|0
1649662370000|2022-04-11 07:32:50|86.92|84.52|86.71|84.31|86.92|84.52|86.71|84.31|0
1649662380000|2022-04-11 07:33:00|86.78|84.38|86.71|84.31|86.78|84.38|86.71|84.31|0
1649662390000|2022-04-11 07:33:10|86.85|84.45|86.85|84.45|86.92|84.52|86.82|84.42|0
1649662400000|2022-04-11 07:33:20|86.71|84.31|86.71|84.31|86.71|84.31|86.71|84.31|0
1649662410000|2022-04-11 07:33:30|86.74|84.34|86.42|84.02|86.74|84.34|86.42|84.02|0
1649662420000|2022-04-11 07:33:40|86.28|83.88|86.06|83.66|86.35|83.95|86.06|83.66|0
1649662430000|2022-04-11 07:33:50|85.99|83.59|86.21|83.81|86.21|83.81|85.99|83.59|0
1649662440000|2022-04-11 07:34:00|86.42|84.02|86.49|84.09|86.49|84.09|86.42|84.02|0
1649662450000|2022-04-11 07:34:10|86.56|84.16|86.6|84.2|86.6|84.2|86.56|84.16|0
1649662460000|2022-04-11 07:34:20|86.35|83.95|86.35|83.95|86.35|83.95|86.28|83.88|0
1649662480000|2022-04-11 07:34:40|86.39|83.99|86.35|83.95|86.42|84.02|86.35|83.95|0
1649662490000|2022-04-11 07:34:50|86.31|83.91|86.35|83.95|86.35|83.95|86.28|83.88|0
1649662500000|2022-04-11 07:35:00|86.28|83.88|86.06|83.66|86.28|83.88|86.06|83.66|0
1649662510000|2022-04-11 07:35:10|85.92|83.52|86.06|83.66|86.06|83.66|85.92|83.52|0
1649662520000|2022-04-11 07:35:20|85.99|83.59|86.35|83.95|86.35|83.95|85.99|83.59|0
1649662530000|2022-04-11 07:35:30|86.24|83.84|86.28|83.88|86.28|83.88|86.24|83.84|0
1649662540000|2022-04-11 07:35:40|86.31|83.91|86.2|83.8|86.31|83.91|86.2|83.8|0
1649662550000|2022-04-11 07:35:50|86.31|83.91|86.28|83.88|86.35|83.95|86.28|83.88|0
1649662560000|2022-04-11 07:36:00|86.35|83.95|86.2|83.8|86.35|83.95|86.2|83.8|0
1649662570000|2022-04-11 07:36:10|86.13|83.73|86.13|83.73|86.13|83.73|86.13|83.73|0
1649662580000|2022-04-11 07:36:20|86.17|83.77|86.2|83.8|86.2|83.8|86.17|83.77|0
1649662590000|2022-04-11 07:36:30|86.28|83.88|86.49|84.09|86.49|84.09|86.28|83.88|0
1649662600000|2022-04-11 07:36:40|86.56|84.16|86.35|83.95|86.56|84.16|86.35|83.95|0
1649662610000|2022-04-11 07:36:50|86.38|83.98|86.49|84.09|86.49|84.09|86.38|83.98|0
1649662620000|2022-04-11 07:37:00|86.56|84.16|86.56|84.16|86.63|84.23|86.56|84.16|0
1649662630000|2022-04-11 07:37:10|86.42|84.02|86.35|83.95|86.42|84.02|86.35|83.95|0
1649662640000|2022-04-11 07:37:20|86.42|84.02|86.42|84.02|86.45|84.05|86.42|84.02|0
1649662650000|2022-04-11 07:37:30|86.35|83.95|86.27|83.87|86.35|83.95|86.27|83.87|0
1649662660000|2022-04-11 07:37:40|86.13|83.73|86.2|83.8|86.2|83.8|86.13|83.73|0
1649662670000|2022-04-11 07:37:50|86.13|83.73|86.13|83.73|86.13|83.73|86.1|83.7|0
1649662680000|2022-04-11 07:38:00|86.06|83.66|85.99|83.59|86.06|83.66|85.92|83.52|0
1649662690000|2022-04-11 07:38:10|85.95|83.55|86.13|83.73|86.2|83.8|85.95|83.55|0
1649662700000|2022-04-11 07:38:20|86.06|83.66|85.99|83.59|86.06|83.66|85.95|83.55|0
1649662710000|2022-04-11 07:38:30|86.13|83.73|86.06|83.66|86.13|83.73|86.06|83.66|0
1649662720000|2022-04-11 07:38:40|86.03|83.63|86.06|83.66|86.1|83.7|86.03|83.63|0
1649662740000|2022-04-11 07:39:00|85.95|83.55|86.03|83.63|86.03|83.63|85.95|83.55|0
1649662750000|2022-04-11 07:39:10|85.95|83.55|86.13|83.73|86.13|83.73|85.95|83.55|0
1649662760000|2022-04-11 07:39:20|86.17|83.77|86.06|83.66|86.17|83.77|86.06|83.66|0
1649662770000|2022-04-11 07:39:30|85.92|83.52|85.99|83.59|85.99|83.59|85.92|83.52|0
1649662780000|2022-04-11 07:39:40|86.02|83.62|85.99|83.59|86.02|83.62|85.99|83.59|0
1649662790000|2022-04-11 07:39:50|86.02|83.62|85.99|83.59|86.02|83.62|85.92|83.52|0
1649662800000|2022-04-11 07:40:00|85.92|83.52|85.77|83.37|85.92|83.52|85.77|83.37|0
1649662810000|2022-04-11 07:40:10|85.81|83.41|86.06|83.66|86.06|83.66|85.81|83.41|0
1649662820000|2022-04-11 07:40:20|86.1|83.7|86.06|83.66|86.13|83.73|86.06|83.66|0
1649662830000|2022-04-11 07:40:30|85.92|83.52|86.06|83.66|86.06|83.66|85.92|83.52|0
1649662840000|2022-04-11 07:40:40|85.99|83.59|85.99|83.59|86.06|83.66|85.99|83.59|0
1649662850000|2022-04-11 07:40:50|86.02|83.62|86.06|83.66|86.06|83.66|85.99|83.59|0
1649662860000|2022-04-11 07:41:00|85.99|83.59|85.99|83.59|86.06|83.66|85.99|83.59|0
1649662870000|2022-04-11 07:41:10|85.92|83.52|85.81|83.41|85.92|83.52|85.77|83.37|0
1649662880000|2022-04-11 07:41:20|85.77|83.37|85.99|83.59|85.99|83.59|85.77|83.37|0
1649662900000|2022-04-11 07:41:40|85.84|83.44|85.77|83.37|85.84|83.44|85.77|83.37|0
1649662910000|2022-04-11 07:41:50|85.84|83.44|85.84|83.44|85.88|83.48|85.84|83.44|0
1649662920000|2022-04-11 07:42:00|85.91|83.51|85.91|83.51|85.91|83.51|85.91|83.51|0
1649662930000|2022-04-11 07:42:10|85.84|83.44|85.99|83.59|85.99|83.59|85.84|83.44|0
1649662940000|2022-04-11 07:42:20|86.02|83.62|85.99|83.59|86.06|83.66|85.99|83.59|0
1649662950000|2022-04-11 07:42:30|85.91|83.51|86.17|83.77|86.17|83.77|85.91|83.51|0
1649662960000|2022-04-11 07:42:40|86.13|83.73|86.13|83.73|86.13|83.73|86.06|83.66|0
1649662970000|2022-04-11 07:42:50|86.16|83.76|86.2|83.8|86.2|83.8|86.16|83.76|0
1649662980000|2022-04-11 07:43:00|86.24|83.84|86.13|83.73|86.24|83.84|86.13|83.73|0
1649662990000|2022-04-11 07:43:10|86.27|83.87|86.38|83.98|86.38|83.98|86.27|83.87|0
1649663000000|2022-04-11 07:43:20|86.52|84.12|86.41|84.01|86.59|84.19|86.41|84.01|0
1649663010000|2022-04-11 07:43:30|86.48|84.08|86.27|83.87|86.48|84.08|86.27|83.87|0
1649663020000|2022-04-11 07:43:40|86.31|83.91|86.41|84.01|86.41|84.01|86.27|83.87|0
1649663030000|2022-04-11 07:43:50|86.38|83.98|86.34|83.94|86.38|83.98|86.34|83.94|0
1649663040000|2022-04-11 07:44:00|86.38|83.98|86.38|83.98|86.41|84.01|86.38|83.98|0
1649663050000|2022-04-11 07:44:10|86.41|84.01|86.34|83.94|86.41|84.01|86.31|83.91|0
1649663060000|2022-04-11 07:44:20|86.38|83.98|86.41|84.01|86.41|84.01|86.34|83.94|0
1649663070000|2022-04-11 07:44:30|86.38|83.98|86.34|83.94|86.41|84.01|86.34|83.94|0
1649663080000|2022-04-11 07:44:40|86.38|83.98|86.48|84.08|86.48|84.08|86.38|83.98|0
1649663090000|2022-04-11 07:44:50|86.52|84.12|86.55|84.15|86.55|84.15|86.52|84.12|0
1649663100000|2022-04-11 07:45:00|86.38|83.98|86.63|84.23|86.63|84.23|86.38|83.98|0
1649663110000|2022-04-11 07:45:10|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1649663120000|2022-04-11 07:45:20|86.77|84.37|86.84|84.44|86.84|84.44|86.77|84.37|0
1649663130000|2022-04-11 07:45:30|87.06|84.66|87.13|84.73|87.13|84.73|86.99|84.59|0
1649663140000|2022-04-11 07:45:40|87.06|84.66|86.63|84.23|87.06|84.66|86.63|84.23|0
1649663150000|2022-04-11 07:45:50|86.48|84.08|86.52|84.12|86.52|84.12|86.38|83.98|0
1649663160000|2022-04-11 07:46:00|86.55|84.15|86.41|84.01|86.55|84.15|86.41|84.01|0
1649663170000|2022-04-11 07:46:10|86.45|84.05|86.55|84.15|86.55|84.15|86.41|84.01|0
1649663180000|2022-04-11 07:46:20|86.41|84.01|86.38|83.98|86.41|84.01|86.38|83.98|0
1649663190000|2022-04-11 07:46:30|86.41|84.01|86.34|83.94|86.41|84.01|86.34|83.94|0
1649663200000|2022-04-11 07:46:40|86.27|83.87|86.27|83.87|86.27|83.87|86.23|83.83|0
1649663210000|2022-04-11 07:46:50|86.38|83.98|86.38|83.98|86.41|84.01|86.38|83.98|0
1649663220000|2022-04-11 07:47:00|86.34|83.94|86.34|83.94|86.34|83.94|86.34|83.94|0
1649663230000|2022-04-11 07:47:10|86.27|83.87|86.27|83.87|86.27|83.87|86.27|83.87|0
1649663240000|2022-04-11 07:47:20|86.2|83.8|86.27|83.87|86.27|83.87|86.12|83.72|0
1649663250000|2022-04-11 07:47:30|86.38|83.98|86.41|84.01|86.41|84.01|86.34|83.94|0
1649663260000|2022-04-11 07:47:40|86.34|83.94|86.2|83.8|86.38|83.98|86.2|83.8|0
1649663270000|2022-04-11 07:47:50|86.27|83.87|86.23|83.83|86.3|83.9|86.23|83.83|0
1649663280000|2022-04-11 07:48:00|86.27|83.87|86.05|83.65|86.27|83.87|85.98|83.58|0
1649663290000|2022-04-11 07:48:10|85.91|83.51|85.77|83.37|85.98|83.58|85.77|83.37|0
1649663300000|2022-04-11 07:48:20|85.59|83.19|84.99|82.59|85.59|83.19|84.99|82.59|0
1649663310000|2022-04-11 07:48:30|85.06|82.66|85.2|82.8|85.27|82.87|85.06|82.66|0
1649663320000|2022-04-11 07:48:40|85.24|82.84|85.24|82.84|85.24|82.84|85.2|82.8|0
1649663330000|2022-04-11 07:48:50|85.27|82.87|85.55|83.15|85.55|83.15|85.27|82.87|0
1649663340000|2022-04-11 07:49:00|85.48|83.08|85.62|83.22|85.7|83.3|85.48|83.08|0
1649663350000|2022-04-11 07:49:10|85.7|83.3|85.73|83.33|85.73|83.33|85.7|83.3|0
1649663360000|2022-04-11 07:49:20|85.77|83.37|85.87|83.47|85.87|83.47|85.77|83.37|0
1649663370000|2022-04-11 07:49:30|85.91|83.51|85.73|83.33|85.91|83.51|85.7|83.3|0
1649663380000|2022-04-11 07:49:40|85.7|83.3|85.73|83.33|85.73|83.33|85.62|83.22|0
1649663390000|2022-04-11 07:49:50|85.77|83.37|85.91|83.51|85.91|83.51|85.73|83.33|0
1649663400000|2022-04-11 07:50:00|85.87|83.47|86.05|83.65|86.05|83.65|85.87|83.47|0
1649663410000|2022-04-11 07:50:10|86.12|83.72|86.05|83.65|86.16|83.76|86.05|83.65|0
1649663420000|2022-04-11 07:50:20|86.09|83.69|86.12|83.72|86.12|83.72|85.98|83.58|0
1649663430000|2022-04-11 07:50:30|86.19|83.79|86.05|83.65|86.26|83.86|86.05|83.65|0
1649663440000|2022-04-11 07:50:40|86.26|83.86|86.41|84.01|86.41|84.01|86.26|83.86|0
1649663450000|2022-04-11 07:50:50|86.37|83.97|86.41|84.01|86.48|84.08|86.37|83.97|0
1649663460000|2022-04-11 07:51:00|86.12|83.72|85.98|83.58|86.19|83.79|85.91|83.51|0
1649663470000|2022-04-11 07:51:10|86.05|83.65|86.26|83.86|86.26|83.86|86.05|83.65|0
1649663490000|2022-04-11 07:51:30|86.23|83.83|86.37|83.97|86.37|83.97|86.23|83.83|0
1649663500000|2022-04-11 07:51:40|86.33|83.93|86.41|84.01|86.41|84.01|86.33|83.93|0
1649663510000|2022-04-11 07:51:50|86.37|83.97|86.55|84.15|86.55|84.15|86.37|83.97|0
1649663520000|2022-04-11 07:52:00|86.48|84.08|86.41|84.01|86.48|84.08|86.41|84.01|0
1649663530000|2022-04-11 07:52:10|86.48|84.08|86.41|84.01|86.51|84.11|86.41|84.01|0
1649663540000|2022-04-11 07:52:20|86.48|84.08|86.41|84.01|86.48|84.08|86.41|84.01|0
1649663550000|2022-04-11 07:52:30|86.33|83.93|86.19|83.79|86.33|83.93|86.19|83.79|0
1649663560000|2022-04-11 07:52:40|86.26|83.86|86.26|83.86|86.26|83.86|86.23|83.83|0
1649663570000|2022-04-11 07:52:50|86.19|83.79|86.33|83.93|86.41|84.01|86.19|83.79|0
1649663580000|2022-04-11 07:53:00|86.26|83.86|86.33|83.93|86.33|83.93|86.26|83.86|0
1649663590000|2022-04-11 07:53:10|86.26|83.86|86.33|83.93|86.33|83.93|86.26|83.86|0
1649663600000|2022-04-11 07:53:20|86.26|83.86|86.26|83.86|86.26|83.86|86.26|83.86|0
1649663610000|2022-04-11 07:53:30|86.33|83.93|86.26|83.86|86.33|83.93|86.26|83.86|0
1649663620000|2022-04-11 07:53:40|86.4|84|86.62|84.22|86.76|84.36|86.4|84|0
1649663630000|2022-04-11 07:53:50|86.66|84.26|86.62|84.22|86.66|84.26|86.62|84.22|0
1649663640000|2022-04-11 07:54:00|86.59|84.19|86.13|83.73|86.59|84.19|85.99|83.59|0
1649663650000|2022-04-11 07:54:10|86.27|83.87|86.09|83.69|86.27|83.87|86.06|83.66|0
1649663660000|2022-04-11 07:54:20|86.13|83.73|86.13|83.73|86.2|83.8|86.13|83.73|0
1649663670000|2022-04-11 07:54:30|86.17|83.77|86.2|83.8|86.2|83.8|86.17|83.77|0
1649663680000|2022-04-11 07:54:40|86.41|84.01|86.31|83.91|86.41|84.01|86.27|83.87|0
1649663690000|2022-04-11 07:54:50|86.34|83.94|86.27|83.87|86.34|83.94|86.24|83.84|0
1649663700000|2022-04-11 07:55:00|86.17|83.77|86.13|83.73|86.17|83.77|86.13|83.73|0
1649663710000|2022-04-11 07:55:10|86.27|83.87|86.31|83.91|86.34|83.94|86.27|83.87|0
1649663720000|2022-04-11 07:55:20|86.34|83.94|86.49|84.09|86.49|84.09|86.34|83.94|0
1649663730000|2022-04-11 07:55:30|86.52|84.12|86.41|84.01|86.52|84.12|86.41|84.01|0
1649663740000|2022-04-11 07:55:40|86.49|84.09|86.34|83.94|86.49|84.09|86.34|83.94|0
1649663750000|2022-04-11 07:55:50|86.31|83.91|86.34|83.94|86.34|83.94|86.27|83.87|0
1649663760000|2022-04-11 07:56:00|86.41|84.01|86.49|84.09|86.49|84.09|86.38|83.98|0
1649663770000|2022-04-11 07:56:10|86.45|84.05|86.56|84.16|86.56|84.16|86.45|84.05|0
1649663780000|2022-04-11 07:56:20|86.63|84.23|86.41|84.01|86.63|84.23|86.41|84.01|0
1649663790000|2022-04-11 07:56:30|86.38|83.98|86.45|84.05|86.45|84.05|86.38|83.98|0
1649663800000|2022-04-11 07:56:40|86.56|84.16|86.49|84.09|86.56|84.16|86.49|84.09|0
1649663810000|2022-04-11 07:56:50|86.56|84.16|86.41|84.01|86.56|84.16|86.41|84.01|0
1649663820000|2022-04-11 07:57:00|86.34|83.94|86.41|84.01|86.41|84.01|86.34|83.94|0
1649663830000|2022-04-11 07:57:10|86.56|84.16|86.56|84.16|86.56|84.16|86.56|84.16|0
1649663840000|2022-04-11 07:57:20|86.59|84.19|86.48|84.08|86.59|84.19|86.48|84.08|0
1649663850000|2022-04-11 07:57:30|86.45|84.05|86.45|84.05|86.45|84.05|86.45|84.05|0
1649663860000|2022-04-11 07:57:40|86.48|84.08|86.56|84.16|86.56|84.16|86.48|84.08|0
1649663870000|2022-04-11 07:57:50|86.48|84.08|86.48|84.08|86.52|84.12|86.48|84.08|0
1649663880000|2022-04-11 07:58:00|86.56|84.16|86.74|84.34|86.74|84.34|86.56|84.16|0
1649663890000|2022-04-11 07:58:10|86.84|84.44|86.77|84.37|86.84|84.44|86.77|84.37|0
1649663900000|2022-04-11 07:58:20|86.84|84.44|86.88|84.48|86.92|84.52|86.84|84.44|0
1649663910000|2022-04-11 07:58:30|86.84|84.44|86.63|84.23|86.84|84.44|86.63|84.23|0
1649663920000|2022-04-11 07:58:40|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1649663930000|2022-04-11 07:58:50|86.74|84.34|86.92|84.52|86.92|84.52|86.74|84.34|0
1649663940000|2022-04-11 07:59:00|86.99|84.59|86.91|84.51|86.99|84.59|86.88|84.48|0
1649663950000|2022-04-11 07:59:10|86.95|84.55|86.84|84.44|86.95|84.55|86.84|84.44|0
1649663960000|2022-04-11 07:59:20|86.81|84.41|86.77|84.37|86.81|84.41|86.77|84.37|0
1649663970000|2022-04-11 07:59:30|86.7|84.3|86.77|84.37|86.84|84.44|86.7|84.3|0
1649663980000|2022-04-11 07:59:40|86.91|84.51|86.99|84.59|86.99|84.59|86.84|84.44|0
1649663990000|2022-04-11 07:59:50|86.95|84.55|86.99|84.59|86.99|84.59|86.91|84.51|0
1649664000000|2022-04-11 08:00:00|86.91|84.51|86.84|84.44|86.99|84.59|86.84|84.44|0
1649664010000|2022-04-11 08:00:10|86.99|84.59|86.77|84.37|87.06|84.66|86.77|84.37|0
1649664020000|2022-04-11 08:00:20|86.74|84.34|86.55|84.15|86.74|84.34|86.55|84.15|0
1649664030000|2022-04-11 08:00:30|86.7|84.3|86.27|83.87|86.7|84.3|86.27|83.87|0
1649664040000|2022-04-11 08:00:40|86.34|83.94|86.55|84.15|86.55|84.15|86.34|83.94|0
1649664050000|2022-04-11 08:00:50|86.48|84.08|86.23|83.83|86.48|84.08|86.19|83.79|0
1649664060000|2022-04-11 08:01:00|86.27|83.87|86.34|83.94|86.45|84.05|86.27|83.87|0
1649664070000|2022-04-11 08:01:10|86.27|83.87|86.41|84.01|86.41|84.01|86.27|83.87|0
1649664080000|2022-04-11 08:01:20|86.55|84.15|86.7|84.3|86.7|84.3|86.55|84.15|0
1649664090000|2022-04-11 08:01:30|86.77|84.37|86.62|84.22|86.77|84.37|86.62|84.22|0
1649664100000|2022-04-11 08:01:40|86.55|84.15|86.7|84.3|86.7|84.3|86.55|84.15|0
1649664110000|2022-04-11 08:01:50|86.77|84.37|86.98|84.58|86.98|84.58|86.77|84.37|0
1649664120000|2022-04-11 08:02:00|87.06|84.66|86.98|84.58|87.06|84.66|86.91|84.51|0
1649664130000|2022-04-11 08:02:10|86.91|84.51|86.98|84.58|86.98|84.58|86.84|84.44|0
1649664140000|2022-04-11 08:02:20|87.06|84.66|87.06|84.66|87.06|84.66|87.06|84.66|0
1649664150000|2022-04-11 08:02:30|87.13|84.73|87.13|84.73|87.13|84.73|86.91|84.51|0
1649664160000|2022-04-11 08:02:40|87.06|84.66|87.42|85.02|87.42|85.02|87.06|84.66|0
1649664170000|2022-04-11 08:02:50|87.35|84.95|87.2|84.8|87.35|84.95|87.2|84.8|0
1649664180000|2022-04-11 08:03:00|87.27|84.87|87.56|85.16|87.56|85.16|87.27|84.87|0
1649664190000|2022-04-11 08:03:10|87.49|85.09|87.64|85.24|87.64|85.24|87.49|85.09|0
1649664200000|2022-04-11 08:03:20|87.56|85.16|87.63|85.23|87.63|85.23|87.49|85.09|0
1649664210000|2022-04-11 08:03:30|87.49|85.09|87.56|85.16|87.56|85.16|87.49|85.09|0
1649664220000|2022-04-11 08:03:40|87.63|85.23|87.63|85.23|87.63|85.23|87.63|85.23|0
1649664240000|2022-04-11 08:04:00|87.56|85.16|87.56|85.16|87.56|85.16|87.56|85.16|0
1649664250000|2022-04-11 08:04:10|87.42|85.02|87.49|85.09|87.56|85.16|87.42|85.02|0
1649664260000|2022-04-11 08:04:20|87.56|85.16|87.56|85.16|87.56|85.16|87.49|85.09|0
1649664270000|2022-04-11 08:04:30|87.63|85.23|87.63|85.23|87.63|85.23|87.56|85.16|0
1649664280000|2022-04-11 08:04:40|87.71|85.31|87.71|85.31|87.71|85.31|87.71|85.31|0
1649664290000|2022-04-11 08:04:50|87.85|85.45|88.14|85.74|88.14|85.74|87.85|85.45|0
1649664300000|2022-04-11 08:05:00|88.22|85.82|88.07|85.67|88.29|85.89|88.07|85.67|0
1649664310000|2022-04-11 08:05:10|88.22|85.82|88.29|85.89|88.29|85.89|88.22|85.82|0
1649664320000|2022-04-11 08:05:20|88.36|85.96|88.36|85.96|88.36|85.96|88.36|85.96|0
1649664330000|2022-04-11 08:05:30|88.22|85.82|88.33|85.93|88.33|85.93|88.22|85.82|0
1649664340000|2022-04-11 08:05:40|88.36|85.96|88.25|85.85|88.36|85.96|88.22|85.82|0
1649664350000|2022-04-11 08:05:50|88.22|85.82|88|85.6|88.22|85.82|88|85.6|0
1649664360000|2022-04-11 08:06:00|87.78|85.38|87.92|85.52|87.92|85.52|87.78|85.38|0
1649664370000|2022-04-11 08:06:10|88.29|85.89|88.14|85.74|88.29|85.89|88.14|85.74|0
1649664380000|2022-04-11 08:06:20|88.29|85.89|88.43|86.03|88.43|86.03|88.29|85.89|0
1649664390000|2022-04-11 08:06:30|88.65|86.25|88.58|86.18|88.65|86.25|88.58|86.18|0
1649664400000|2022-04-11 08:06:40|88.65|86.25|88.58|86.18|88.65|86.25|88.58|86.18|0
1649664410000|2022-04-11 08:06:50|88.51|86.11|88.62|86.22|88.65|86.25|88.51|86.11|0
1649664420000|2022-04-11 08:07:00|88.51|86.11|88.73|86.33|88.73|86.33|88.51|86.11|0
1649664430000|2022-04-11 08:07:10|88.65|86.25|88.73|86.33|88.73|86.33|88.65|86.25|0
1649664440000|2022-04-11 08:07:20|88.8|86.4|88.69|86.29|88.8|86.4|88.69|86.29|0
1649664450000|2022-04-11 08:07:30|88.65|86.25|88.58|86.18|88.65|86.25|88.58|86.18|0
1649664460000|2022-04-11 08:07:40|88.51|86.11|88.36|85.96|88.51|86.11|88.36|85.96|0
1649664470000|2022-04-11 08:07:50|88.43|86.03|88.58|86.18|88.58|86.18|88.43|86.03|0
1649664480000|2022-04-11 08:08:00|88.43|86.03|88.14|85.74|88.43|86.03|88.14|85.74|0
1649664490000|2022-04-11 08:08:10|88.29|85.89|88.51|86.11|88.58|86.18|88.29|85.89|0
1649664500000|2022-04-11 08:08:20|88.72|86.32|89.24|86.84|89.24|86.84|88.72|86.32|0
1649664510000|2022-04-11 08:08:30|89.17|86.77|89.17|86.77|89.2|86.8|89.09|86.69|0
1649664520000|2022-04-11 08:08:40|88.94|86.54|88.87|86.47|88.94|86.54|88.87|86.47|0
1649664530000|2022-04-11 08:08:50|89.02|86.62|88.94|86.54|89.02|86.62|88.94|86.54|0
1649664540000|2022-04-11 08:09:00|88.87|86.47|88.8|86.4|88.94|86.54|88.72|86.32|0
1649664550000|2022-04-11 08:09:10|88.94|86.54|89.09|86.69|89.09|86.69|88.94|86.54|0
1649664560000|2022-04-11 08:09:20|89.16|86.76|89.31|86.91|89.31|86.91|89.16|86.76|0
1649664570000|2022-04-11 08:09:30|89.39|86.99|89.31|86.91|89.39|86.99|89.24|86.84|0
1649664580000|2022-04-11 08:09:40|89.24|86.84|89.31|86.91|89.31|86.91|89.24|86.84|0
1649664590000|2022-04-11 08:09:50|89.09|86.69|89.02|86.62|89.09|86.69|89.02|86.62|0
1649664600000|2022-04-11 08:10:00|89.16|86.76|89.16|86.76|89.31|86.91|89.16|86.76|0
1649664610000|2022-04-11 08:10:10|89.24|86.84|89.09|86.69|89.31|86.91|89.09|86.69|0
1649664620000|2022-04-11 08:10:20|89.02|86.62|88.8|86.4|89.02|86.62|88.8|86.4|0
1649664630000|2022-04-11 08:10:30|88.76|86.36|89.02|86.62|89.02|86.62|88.72|86.32|0
1649664640000|2022-04-11 08:10:40|88.8|86.4|88.72|86.32|88.8|86.4|88.72|86.32|0
1649664650000|2022-04-11 08:10:50|88.8|86.4|88.8|86.4|88.83|86.43|88.8|86.4|0
1649664660000|2022-04-11 08:11:00|88.87|86.47|88.98|86.58|89.02|86.62|88.87|86.47|0
1649664670000|2022-04-11 08:11:10|88.94|86.54|88.94|86.54|89.02|86.62|88.94|86.54|0
1649664680000|2022-04-11 08:11:20|89.02|86.62|88.87|86.47|89.02|86.62|88.87|86.47|0
1649664690000|2022-04-11 08:11:30|88.8|86.4|88.94|86.54|88.94|86.54|88.8|86.4|0
1649664700000|2022-04-11 08:11:40|88.98|86.58|89.02|86.62|89.02|86.62|88.94|86.54|0
1649664710000|2022-04-11 08:11:50|88.94|86.54|88.8|86.4|88.94|86.54|88.8|86.4|0
1649664720000|2022-04-11 08:12:00|88.83|86.43|88.94|86.54|88.94|86.54|88.83|86.43|0
1649664730000|2022-04-11 08:12:10|89.02|86.62|89.16|86.76|89.16|86.76|89.02|86.62|0
1649664740000|2022-04-11 08:12:20|89.05|86.65|89.02|86.62|89.05|86.65|89.02|86.62|0
1649664750000|2022-04-11 08:12:30|88.94|86.54|88.98|86.58|88.98|86.58|88.94|86.54|0
1649664760000|2022-04-11 08:12:40|89.01|86.61|89.09|86.69|89.09|86.69|89.01|86.61|0
1649664770000|2022-04-11 08:12:50|89.13|86.73|89.09|86.69|89.16|86.76|89.09|86.69|0
1649664780000|2022-04-11 08:13:00|89.13|86.73|89.09|86.69|89.13|86.73|89.09|86.69|0
1649664790000|2022-04-11 08:13:10|89.16|86.76|89.16|86.76|89.16|86.76|89.16|86.76|0
1649664800000|2022-04-11 08:13:20|89.31|86.91|89.23|86.83|89.31|86.91|89.16|86.76|0
1649664810000|2022-04-11 08:13:30|89.27|86.87|89.38|86.98|89.38|86.98|89.27|86.87|0
1649664820000|2022-04-11 08:13:40|89.31|86.91|89.27|86.87|89.31|86.91|89.23|86.83|0
1649664830000|2022-04-11 08:13:50|89.31|86.91|89.53|87.13|89.53|87.13|89.31|86.91|0
1649664840000|2022-04-11 08:14:00|89.49|87.09|89.38|86.98|89.49|87.09|89.38|86.98|0
1649664850000|2022-04-11 08:14:10|89.31|86.91|89.46|87.06|89.64|87.24|89.31|86.91|0
1649664860000|2022-04-11 08:14:20|89.53|87.13|89.46|87.06|89.53|87.13|89.46|87.06|0
1649664870000|2022-04-11 08:14:30|89.38|86.98|89.31|86.91|89.38|86.98|89.31|86.91|0
1649664880000|2022-04-11 08:14:40|89.23|86.83|89.31|86.91|89.31|86.91|89.23|86.83|0
1649664890000|2022-04-11 08:14:50|89.42|87.02|89.42|87.02|89.42|87.02|89.42|87.02|0
1649664900000|2022-04-11 08:15:00|89.97|87.57|89.82|87.42|90.05|87.65|89.82|87.42|0
1649664910000|2022-04-11 08:15:10|89.68|87.28|89.38|86.98|89.68|87.28|89.38|86.98|0
1649664920000|2022-04-11 08:15:20|89.23|86.83|89.45|87.05|89.45|87.05|89.23|86.83|0
1649664930000|2022-04-11 08:15:30|89.31|86.91|89.23|86.83|89.31|86.91|89.23|86.83|0
1649664940000|2022-04-11 08:15:40|89.31|86.91|89.16|86.76|89.31|86.91|89.16|86.76|0
1649664950000|2022-04-11 08:15:50|89.09|86.69|89.16|86.76|89.16|86.76|89.09|86.69|0
1649664960000|2022-04-11 08:16:00|89.23|86.83|89.31|86.91|89.31|86.91|89.23|86.83|0
1649664970000|2022-04-11 08:16:10|89.23|86.83|89.34|86.94|89.34|86.94|89.16|86.76|0
1649664980000|2022-04-11 08:16:20|89.31|86.91|89.38|86.98|89.38|86.98|89.27|86.87|0
1649664990000|2022-04-11 08:16:30|89.45|87.05|89.53|87.13|89.53|87.13|89.38|86.98|0
1649665000000|2022-04-11 08:16:40|89.6|87.2|89.75|87.35|89.75|87.35|89.53|87.13|0
1649665010000|2022-04-11 08:16:50|89.86|87.46|89.9|87.5|89.9|87.5|89.82|87.42|0
1649665020000|2022-04-11 08:17:00|89.97|87.57|90.04|87.64|90.08|87.68|89.97|87.57|0
1649665030000|2022-04-11 08:17:10|90.01|87.61|90.01|87.61|90.01|87.61|89.97|87.57|0
1649665040000|2022-04-11 08:17:20|90.08|87.68|90.12|87.72|90.19|87.79|90.04|87.64|0
1649665050000|2022-04-11 08:17:30|90.19|87.79|90.34|87.94|90.34|87.94|90.19|87.79|0
1649665060000|2022-04-11 08:17:40|90.56|88.16|90.79|88.39|90.79|88.39|90.56|88.16|0
1649665070000|2022-04-11 08:17:50|90.71|88.31|90.79|88.39|90.79|88.39|90.6|88.2|0
1649665080000|2022-04-11 08:18:00|90.75|88.35|90.86|88.46|90.86|88.46|90.71|88.31|0
1649665090000|2022-04-11 08:18:10|91.01|88.61|91.31|88.91|91.54|89.14|91.01|88.61|0
1649665100000|2022-04-11 08:18:20|91.39|88.99|91.24|88.84|91.39|88.99|91.16|88.76|0
1649665110000|2022-04-11 08:18:30|91.61|89.21|91.46|89.06|91.61|89.21|91.46|89.06|0
1649665120000|2022-04-11 08:18:40|91.39|88.99|91.09|88.69|91.39|88.99|91.09|88.69|0
1649665130000|2022-04-11 08:18:50|91.31|88.91|91.46|89.06|91.46|89.06|91.24|88.84|0
1649665140000|2022-04-11 08:19:00|91.54|89.14|91.76|89.36|91.76|89.36|91.54|89.14|0
1649665150000|2022-04-11 08:19:10|91.91|89.51|92.14|89.74|92.14|89.74|91.91|89.51|0
1649665160000|2022-04-11 08:19:20|92.06|89.66|91.91|89.51|92.06|89.66|91.91|89.51|0
1649665170000|2022-04-11 08:19:30|92.06|89.66|91.84|89.44|92.14|89.74|91.84|89.44|0
1649665180000|2022-04-11 08:19:40|91.91|89.51|91.99|89.59|91.99|89.59|91.91|89.51|0
1649665190000|2022-04-11 08:19:50|92.14|89.74|92.14|89.74|92.21|89.81|92.06|89.66|0
1649665200000|2022-04-11 08:20:00|92.29|89.89|92.14|89.74|92.33|89.93|92.14|89.74|0
1649665210000|2022-04-11 08:20:10|92.21|89.81|92.36|89.96|92.36|89.96|92.21|89.81|0
1649665220000|2022-04-11 08:20:20|92.74|90.34|92.74|90.34|92.89|90.49|92.74|90.34|0
1649665230000|2022-04-11 08:20:30|92.67|90.27|92.52|90.12|92.67|90.27|92.36|89.96|0
1649665240000|2022-04-11 08:20:40|92.59|90.19|92.67|90.27|92.67|90.27|92.52|90.12|0
1649665250000|2022-04-11 08:20:50|92.74|90.34|92.48|90.08|92.74|90.34|92.48|90.08|0
1649665260000|2022-04-11 08:21:00|92.44|90.04|92.1|89.7|92.44|90.04|92.1|89.7|0
1649665270000|2022-04-11 08:21:10|92.06|89.66|91.91|89.51|92.21|89.81|91.91|89.51|0
1649665280000|2022-04-11 08:21:20|91.83|89.43|91.83|89.43|91.83|89.43|91.83|89.43|0
1649665290000|2022-04-11 08:21:30|91.76|89.36|91.68|89.28|91.83|89.43|91.68|89.28|0
1649665300000|2022-04-11 08:21:40|91.72|89.32|91.76|89.36|91.76|89.36|91.68|89.28|0
1649665310000|2022-04-11 08:21:50|91.68|89.28|91.8|89.4|91.8|89.4|91.68|89.28|0
1649665320000|2022-04-11 08:22:00|91.91|89.51|91.98|89.58|92.06|89.66|91.91|89.51|0
1649665330000|2022-04-11 08:22:10|91.95|89.55|91.91|89.51|91.95|89.55|91.83|89.43|0
1649665340000|2022-04-11 08:22:20|91.83|89.43|91.83|89.43|91.83|89.43|91.83|89.43|0
1649665350000|2022-04-11 08:22:30|91.76|89.36|92.21|89.81|92.21|89.81|91.76|89.36|0
1649665360000|2022-04-11 08:22:40|92.06|89.66|92.17|89.77|92.17|89.77|91.98|89.58|0
1649665370000|2022-04-11 08:22:50|92.21|89.81|92.17|89.77|92.29|89.89|92.14|89.74|0
1649665380000|2022-04-11 08:23:00|92.21|89.81|92.17|89.77|92.21|89.81|92.14|89.74|0
1649665390000|2022-04-11 08:23:10|92.06|89.66|92.1|89.7|92.13|89.73|92.06|89.66|0
1649665400000|2022-04-11 08:23:20|92.13|89.73|92.44|90.04|92.44|90.04|92.13|89.73|0
1649665410000|2022-04-11 08:23:30|92.48|90.08|92.59|90.19|92.59|90.19|92.48|90.08|0
1649665420000|2022-04-11 08:23:40|92.44|90.04|92.36|89.96|92.44|90.04|92.36|89.96|0
1649665430000|2022-04-11 08:23:50|92.29|89.89|92.4|90|92.44|90.04|92.29|89.89|0
1649665440000|2022-04-11 08:24:00|92.44|90.04|92.21|89.81|92.44|90.04|92.21|89.81|0
1649665450000|2022-04-11 08:24:10|92.17|89.77|92.13|89.73|92.21|89.81|92.06|89.66|0
1649665460000|2022-04-11 08:24:20|92.1|89.7|92.17|89.77|92.17|89.77|92.06|89.66|0
1649665470000|2022-04-11 08:24:30|92.13|89.73|92.36|89.96|92.36|89.96|92.13|89.73|0
1649665480000|2022-04-11 08:24:40|92.32|89.92|92.28|89.88|92.36|89.96|92.28|89.88|0
1649665490000|2022-04-11 08:24:50|92.44|90.04|92.36|89.96|92.44|90.04|92.36|89.96|0
1649665500000|2022-04-11 08:25:00|92.4|90|92.66|90.26|92.66|90.26|92.4|90|0
1649665510000|2022-04-11 08:25:10|92.59|90.19|93.42|91.02|93.42|91.02|92.59|90.19|0
1649665520000|2022-04-11 08:25:20|93.27|90.87|93.19|90.79|93.35|90.95|93.19|90.79|0
1649665530000|2022-04-11 08:25:30|93.04|90.64|93.19|90.79|93.19|90.79|93.04|90.64|0
1649665540000|2022-04-11 08:25:40|93.27|90.87|93.27|90.87|93.27|90.87|93.27|90.87|0
1649665550000|2022-04-11 08:25:50|93.31|90.91|93.04|90.64|93.31|90.91|93.04|90.64|0
1649665560000|2022-04-11 08:26:00|92.89|90.49|92.85|90.45|92.89|90.49|92.81|90.41|0
1649665570000|2022-04-11 08:26:10|92.89|90.49|92.89|90.49|92.89|90.49|92.89|90.49|0
1649665580000|2022-04-11 08:26:20|92.85|90.45|92.97|90.57|92.97|90.57|92.81|90.41|0
1649665590000|2022-04-11 08:26:30|92.85|90.45|92.97|90.57|92.97|90.57|92.81|90.41|0
1649665600000|2022-04-11 08:26:40|93.04|90.64|93.08|90.68|93.12|90.72|93.04|90.64|0
1649665610000|2022-04-11 08:26:50|92.97|90.57|92.89|90.49|92.97|90.57|92.89|90.49|0
1649665620000|2022-04-11 08:27:00|92.81|90.41|92.66|90.26|92.81|90.41|92.66|90.26|0
1649665630000|2022-04-11 08:27:10|92.74|90.34|92.89|90.49|92.89|90.49|92.74|90.34|0
1649665640000|2022-04-11 08:27:20|92.81|90.41|92.81|90.41|92.85|90.45|92.81|90.41|0
1649665650000|2022-04-11 08:27:30|92.89|90.49|92.96|90.56|92.96|90.56|92.89|90.49|0
1649665660000|2022-04-11 08:27:40|93.04|90.64|92.96|90.56|93.12|90.72|92.96|90.56|0
1649665670000|2022-04-11 08:27:50|93|90.6|92.96|90.56|93|90.6|92.96|90.56|0
1649665680000|2022-04-11 08:28:00|93.04|90.64|93.19|90.79|93.19|90.79|93.04|90.64|0
1649665690000|2022-04-11 08:28:10|93.08|90.68|92.96|90.56|93.12|90.72|92.96|90.56|0
1649665700000|2022-04-11 08:28:20|93.04|90.64|92.93|90.53|93.19|90.79|92.93|90.53|0
1649665710000|2022-04-11 08:28:30|92.96|90.56|93.04|90.64|93.04|90.64|92.96|90.56|0
1649665720000|2022-04-11 08:28:40|92.74|90.34|92.81|90.41|92.81|90.41|92.66|90.26|0
1649665730000|2022-04-11 08:28:50|92.74|90.34|92.51|90.11|92.74|90.34|92.51|90.11|0
1649665740000|2022-04-11 08:29:00|92.58|90.18|92.58|90.18|92.58|90.18|92.55|90.15|0
1649665750000|2022-04-11 08:29:10|92.55|90.15|92.51|90.11|92.58|90.18|92.51|90.11|0
1649665760000|2022-04-11 08:29:20|92.43|90.03|92.51|90.11|92.51|90.11|92.43|90.03|0
1649665770000|2022-04-11 08:29:30|92.55|90.15|92.74|90.34|92.74|90.34|92.55|90.15|0
1649665780000|2022-04-11 08:29:40|92.77|90.37|92.89|90.49|92.93|90.53|92.77|90.37|0
1649665790000|2022-04-11 08:29:50|92.85|90.45|92.58|90.18|92.85|90.45|92.58|90.18|0
1649665800000|2022-04-11 08:30:00|92.55|90.15|92.66|90.26|92.77|90.37|92.55|90.15|0
1649665810000|2022-04-11 08:30:10|92.7|90.3|92.51|90.11|92.7|90.3|92.51|90.11|0
1649665820000|2022-04-11 08:30:20|92.43|90.03|92.28|89.88|92.43|90.03|92.28|89.88|0
1649665830000|2022-04-11 08:30:30|92.2|89.8|92.2|89.8|92.28|89.88|92.2|89.8|0
1649665840000|2022-04-11 08:30:40|92.17|89.77|92.28|89.88|92.28|89.88|92.17|89.77|0
1649665850000|2022-04-11 08:30:50|92.36|89.96|92.32|89.92|92.36|89.96|92.32|89.92|0
1649665860000|2022-04-11 08:31:00|92.39|89.99|92.36|89.96|92.39|89.99|92.36|89.96|0
1649665870000|2022-04-11 08:31:10|92.43|90.03|92.32|89.92|92.43|90.03|92.32|89.92|0
1649665880000|2022-04-11 08:31:20|92.2|89.8|92.43|90.03|92.43|90.03|92.2|89.8|0
1649665890000|2022-04-11 08:31:30|92.47|90.07|92.58|90.18|92.66|90.26|92.47|90.07|0
1649665900000|2022-04-11 08:31:40|92.66|90.26|92.51|90.11|92.66|90.26|92.51|90.11|0
1649665910000|2022-04-11 08:31:50|92.66|90.26|92.73|90.33|92.73|90.33|92.66|90.26|0
1649665920000|2022-04-11 08:32:00|92.66|90.26|92.89|90.49|92.89|90.49|92.66|90.26|0
1649665930000|2022-04-11 08:32:10|92.96|90.56|93.27|90.87|93.27|90.87|92.96|90.56|0
1649665940000|2022-04-11 08:32:20|93.11|90.71|93.04|90.64|93.19|90.79|93.04|90.64|0
1649665950000|2022-04-11 08:32:30|93.11|90.71|93.11|90.71|93.11|90.71|93.11|90.71|0
1649665960000|2022-04-11 08:32:40|93.04|90.64|92.96|90.56|93.04|90.64|92.96|90.56|0
1649665970000|2022-04-11 08:32:50|93.04|90.64|92.73|90.33|93.04|90.64|92.73|90.33|0
1649665980000|2022-04-11 08:33:00|92.66|90.26|92.58|90.18|92.66|90.26|92.51|90.11|0
1649665990000|2022-04-11 08:33:10|92.54|90.14|92.5|90.1|92.54|90.14|92.5|90.1|0
1649666000000|2022-04-11 08:33:20|92.35|89.95|92.39|89.99|92.39|89.99|92.35|89.95|0
1649666010000|2022-04-11 08:33:30|92.5|90.1|92.47|90.07|92.5|90.1|92.47|90.07|0
1649666020000|2022-04-11 08:33:40|92.43|90.03|92.2|89.8|92.43|90.03|92.2|89.8|0
1649666030000|2022-04-11 08:33:50|92.17|89.77|92.2|89.8|92.24|89.84|92.17|89.77|0
1649666040000|2022-04-11 08:34:00|92.17|89.77|92.28|89.88|92.28|89.88|92.17|89.77|0
1649666050000|2022-04-11 08:34:10|92.35|89.95|92.09|89.69|92.35|89.95|92.09|89.69|0
1649666060000|2022-04-11 08:34:20|92.13|89.73|92.17|89.77|92.17|89.77|92.05|89.65|0
1649666070000|2022-04-11 08:34:30|92.13|89.73|92.13|89.73|92.13|89.73|92.13|89.73|0
1649666080000|2022-04-11 08:34:40|92.05|89.65|92.28|89.88|92.28|89.88|92.05|89.65|0
1649666090000|2022-04-11 08:34:50|92.13|89.73|92.05|89.65|92.13|89.73|92.01|89.61|0
1649666100000|2022-04-11 08:35:00|92.28|89.88|92.13|89.73|92.28|89.88|92.13|89.73|0
1649666110000|2022-04-11 08:35:10|92.2|89.8|91.82|89.42|92.2|89.8|91.82|89.42|0
1649666120000|2022-04-11 08:35:20|91.9|89.5|91.82|89.42|91.9|89.5|91.82|89.42|0
1649666130000|2022-04-11 08:35:30|91.9|89.5|91.9|89.5|91.9|89.5|91.82|89.42|0
1649666140000|2022-04-11 08:35:40|91.86|89.46|91.86|89.46|91.86|89.46|91.86|89.46|0
1649666150000|2022-04-11 08:35:50|91.82|89.42|91.82|89.42|91.9|89.5|91.82|89.42|0
1649666160000|2022-04-11 08:36:00|91.75|89.35|91.82|89.42|91.82|89.42|91.75|89.35|0
1649666170000|2022-04-11 08:36:10|91.75|89.35|91.82|89.42|91.82|89.42|91.75|89.35|0
1649666180000|2022-04-11 08:36:20|91.75|89.35|91.9|89.5|91.9|89.5|91.75|89.35|0
1649666190000|2022-04-11 08:36:30|91.97|89.57|91.9|89.5|91.97|89.57|91.86|89.46|0
1649666200000|2022-04-11 08:36:40|91.86|89.46|91.82|89.42|91.86|89.46|91.75|89.35|0
1649666210000|2022-04-11 08:36:50|91.75|89.35|91.67|89.27|91.75|89.35|91.67|89.27|0
1649666230000|2022-04-11 08:37:10|91.6|89.2|91.6|89.2|91.67|89.27|91.6|89.2|0
1649666240000|2022-04-11 08:37:20|91.67|89.27|91.75|89.35|91.75|89.35|91.67|89.27|0
1649666250000|2022-04-11 08:37:30|91.67|89.27|91.71|89.31|91.71|89.31|91.67|89.27|0
1649666260000|2022-04-11 08:37:40|91.67|89.27|91.75|89.35|91.75|89.35|91.67|89.27|0
1649666270000|2022-04-11 08:37:50|91.79|89.39|91.75|89.35|91.79|89.39|91.75|89.35|0
1649666280000|2022-04-11 08:38:00|91.82|89.42|91.9|89.5|92.05|89.65|91.82|89.42|0
1649666290000|2022-04-11 08:38:10|92.01|89.61|92.05|89.65|92.05|89.65|92.01|89.61|0
1649666300000|2022-04-11 08:38:20|91.97|89.57|92.05|89.65|92.05|89.65|91.97|89.57|0
1649666310000|2022-04-11 08:38:30|91.97|89.57|92.01|89.61|92.01|89.61|91.97|89.57|0
1649666320000|2022-04-11 08:38:40|91.97|89.57|91.94|89.54|91.97|89.57|91.82|89.42|0
1649666330000|2022-04-11 08:38:50|91.9|89.5|91.94|89.54|91.94|89.54|91.9|89.5|0
1649666340000|2022-04-11 08:39:00|91.9|89.5|92.05|89.65|92.05|89.65|91.9|89.5|0
1649666350000|2022-04-11 08:39:10|92.2|89.8|92.09|89.69|92.2|89.8|92.09|89.69|0
1649666360000|2022-04-11 08:39:20|91.9|89.5|92.05|89.65|92.05|89.65|91.9|89.5|0
1649666370000|2022-04-11 08:39:30|92.09|89.69|92.05|89.65|92.09|89.69|92.05|89.65|0
1649666380000|2022-04-11 08:39:40|92.01|89.61|91.9|89.5|92.01|89.61|91.9|89.5|0
1649666390000|2022-04-11 08:39:50|91.97|89.57|91.93|89.53|91.97|89.57|91.9|89.5|0
1649666400000|2022-04-11 08:40:00|91.9|89.5|91.97|89.57|91.97|89.57|91.9|89.5|0
1649666410000|2022-04-11 08:40:10|91.93|89.53|91.89|89.49|91.93|89.53|91.89|89.49|0
1649666420000|2022-04-11 08:40:20|92.05|89.65|92.05|89.65|92.05|89.65|92.01|89.61|0
1649666430000|2022-04-11 08:40:30|92.12|89.72|92.2|89.8|92.2|89.8|92.12|89.72|0
1649666440000|2022-04-11 08:40:40|92.12|89.72|91.97|89.57|92.12|89.72|91.97|89.57|0
1649666450000|2022-04-11 08:40:50|92.05|89.65|91.89|89.49|92.05|89.65|91.89|89.49|0
1649666460000|2022-04-11 08:41:00|91.97|89.57|92.12|89.72|92.12|89.72|91.97|89.57|0
1649666470000|2022-04-11 08:41:10|92.08|89.68|92.12|89.72|92.12|89.72|92.08|89.68|0
1649666480000|2022-04-11 08:41:20|92.01|89.61|91.71|89.31|92.01|89.61|91.71|89.31|0
1649666490000|2022-04-11 08:41:30|91.67|89.27|91.74|89.34|91.74|89.34|91.67|89.27|0
1649666500000|2022-04-11 08:41:40|91.67|89.27|91.67|89.27|91.74|89.34|91.67|89.27|0
1649666510000|2022-04-11 08:41:50|91.82|89.42|91.97|89.57|91.97|89.57|91.82|89.42|0
1649666520000|2022-04-11 08:42:00|91.89|89.49|91.89|89.49|91.89|89.49|91.89|89.49|0
1649666530000|2022-04-11 08:42:10|91.97|89.57|91.89|89.49|91.97|89.57|91.89|89.49|0
1649666540000|2022-04-11 08:42:20|91.82|89.42|91.74|89.34|91.82|89.42|91.74|89.34|0
1649666550000|2022-04-11 08:42:30|91.82|89.42|91.89|89.49|91.89|89.49|91.74|89.34|0
1649666560000|2022-04-11 08:42:40|91.97|89.57|91.97|89.57|91.97|89.57|91.93|89.53|0
1649666570000|2022-04-11 08:42:50|92.01|89.61|92.01|89.61|92.01|89.61|92.01|89.61|0
1649666580000|2022-04-11 08:43:00|92.12|89.72|92.04|89.64|92.12|89.72|91.97|89.57|0
1649666590000|2022-04-11 08:43:10|92.12|89.72|92.04|89.64|92.12|89.72|92.04|89.64|0
1649666600000|2022-04-11 08:43:20|91.97|89.57|92.12|89.72|92.12|89.72|91.97|89.57|0
1649666610000|2022-04-11 08:43:30|92.04|89.64|91.97|89.57|92.04|89.64|91.97|89.57|0
1649666620000|2022-04-11 08:43:40|91.89|89.49|91.97|89.57|91.97|89.57|91.89|89.49|0
1649666630000|2022-04-11 08:43:50|92.04|89.64|92.12|89.72|92.12|89.72|92.04|89.64|0
1649666640000|2022-04-11 08:44:00|91.97|89.57|92.12|89.72|92.12|89.72|91.97|89.57|0
1649666650000|2022-04-11 08:44:10|92.16|89.76|92.19|89.79|92.19|89.79|92.16|89.76|0
1649666660000|2022-04-11 08:44:20|92.12|89.72|92.01|89.61|92.19|89.79|92.01|89.61|0
1649666670000|2022-04-11 08:44:30|92.04|89.64|91.97|89.57|92.04|89.64|91.89|89.49|0
1649666680000|2022-04-11 08:44:40|92.04|89.64|92.04|89.64|92.12|89.72|92.04|89.64|0
1649666690000|2022-04-11 08:44:50|91.97|89.57|92.01|89.61|92.01|89.61|91.97|89.57|0
1649666700000|2022-04-11 08:45:00|91.97|89.57|91.89|89.49|92.04|89.64|91.89|89.49|0
1649666710000|2022-04-11 08:45:10|91.85|89.45|91.85|89.45|91.85|89.45|91.85|89.45|0
1649666720000|2022-04-11 08:45:20|91.89|89.49|91.89|89.49|91.89|89.49|91.82|89.42|0
1649666730000|2022-04-11 08:45:30|91.97|89.57|91.97|89.57|92.01|89.61|91.97|89.57|0
1649666740000|2022-04-11 08:45:40|91.89|89.49|91.89|89.49|91.89|89.49|91.89|89.49|0
1649666750000|2022-04-11 08:45:50|91.82|89.42|91.85|89.45|91.85|89.45|91.82|89.42|0
1649666760000|2022-04-11 08:46:00|91.89|89.49|91.89|89.49|91.89|89.49|91.81|89.41|0
1649666770000|2022-04-11 08:46:10|91.85|89.45|91.89|89.49|91.89|89.49|91.85|89.45|0
1649666780000|2022-04-11 08:46:20|91.97|89.57|91.89|89.49|91.97|89.57|91.89|89.49|0
1649666790000|2022-04-11 08:46:30|91.85|89.45|91.89|89.49|91.89|89.49|91.85|89.45|0
1649666800000|2022-04-11 08:46:40|91.97|89.57|91.97|89.57|91.97|89.57|91.93|89.53|0
1649666810000|2022-04-11 08:46:50|91.96|89.56|91.81|89.41|91.96|89.56|91.81|89.41|0
1649666820000|2022-04-11 08:47:00|91.89|89.49|91.81|89.41|91.89|89.49|91.81|89.41|0
1649666830000|2022-04-11 08:47:10|91.89|89.49|91.89|89.49|91.89|89.49|91.89|89.49|0
1649666840000|2022-04-11 08:47:20|91.85|89.45|91.93|89.53|91.93|89.53|91.85|89.45|0
1649666850000|2022-04-11 08:47:30|91.89|89.49|91.89|89.49|91.93|89.53|91.89|89.49|0
1649666860000|2022-04-11 08:47:40|91.93|89.53|91.93|89.53|91.93|89.53|91.93|89.53|0
1649666870000|2022-04-11 08:47:50|91.89|89.49|91.81|89.41|91.89|89.49|91.81|89.41|0
1649666880000|2022-04-11 08:48:00|91.89|89.49|91.81|89.41|91.89|89.49|91.78|89.38|0
1649666890000|2022-04-11 08:48:10|91.66|89.26|91.66|89.26|91.66|89.26|91.66|89.26|0
1649666900000|2022-04-11 08:48:20|91.63|89.23|91.44|89.04|91.63|89.23|91.44|89.04|0
1649666920000|2022-04-11 08:48:40|91.4|89|91.36|88.96|91.4|89|91.36|88.96|0
1649666930000|2022-04-11 08:48:50|91.29|88.89|91.36|88.96|91.36|88.96|91.29|88.89|0
1649666940000|2022-04-11 08:49:00|91.29|88.89|91.36|88.96|91.36|88.96|91.29|88.89|0
1649666950000|2022-04-11 08:49:10|91.33|88.93|91.14|88.74|91.33|88.93|91.14|88.74|0
1649666970000|2022-04-11 08:49:30|91.21|88.81|91.29|88.89|91.29|88.89|91.21|88.81|0
1649666980000|2022-04-11 08:49:40|91.21|88.81|91.25|88.85|91.25|88.85|91.21|88.81|0
1649666990000|2022-04-11 08:49:50|91.29|88.89|91.21|88.81|91.29|88.89|91.21|88.81|0
1649667000000|2022-04-11 08:50:00|91.14|88.74|91.14|88.74|91.14|88.74|91.1|88.7|0
1649667010000|2022-04-11 08:50:10|91.06|88.66|91.21|88.81|91.21|88.81|91.06|88.66|0
1649667020000|2022-04-11 08:50:20|91.17|88.77|91.29|88.89|91.29|88.89|91.17|88.77|0
1649667030000|2022-04-11 08:50:30|91.32|88.92|91.36|88.96|91.36|88.96|91.32|88.92|0
1649667040000|2022-04-11 08:50:40|91.44|89.04|91.44|89.04|91.44|89.04|91.44|89.04|0
1649667050000|2022-04-11 08:50:50|91.47|89.07|91.66|89.26|91.66|89.26|91.47|89.07|0
1649667060000|2022-04-11 08:51:00|91.62|89.22|91.51|89.11|91.62|89.22|91.51|89.11|0
1649667070000|2022-04-11 08:51:10|91.59|89.19|91.66|89.26|91.66|89.26|91.51|89.11|0
1649667080000|2022-04-11 08:51:20|91.62|89.22|91.66|89.26|91.66|89.26|91.58|89.18|0
1649667090000|2022-04-11 08:51:30|91.74|89.34|91.85|89.45|91.89|89.49|91.74|89.34|0
1649667100000|2022-04-11 08:51:40|91.81|89.41|91.74|89.34|91.81|89.41|91.7|89.3|0
1649667110000|2022-04-11 08:51:50|91.73|89.33|91.51|89.11|91.73|89.33|91.51|89.11|0
1649667120000|2022-04-11 08:52:00|91.55|89.15|91.73|89.33|91.73|89.33|91.55|89.15|0
1649667130000|2022-04-11 08:52:10|91.7|89.3|91.66|89.26|91.7|89.3|91.62|89.22|0
1649667140000|2022-04-11 08:52:20|91.58|89.18|91.58|89.18|91.58|89.18|91.58|89.18|0
1649667150000|2022-04-11 08:52:30|91.51|89.11|91.36|88.96|91.51|89.11|91.36|88.96|0
1649667160000|2022-04-11 08:52:40|91.43|89.03|91.21|88.81|91.43|89.03|91.21|88.81|0
1649667170000|2022-04-11 08:52:50|91.25|88.85|91.28|88.88|91.28|88.88|91.25|88.85|0
1649667180000|2022-04-11 08:53:00|91.21|88.81|91.13|88.73|91.21|88.81|91.13|88.73|0
1649667190000|2022-04-11 08:53:10|91.17|88.77|91.13|88.73|91.21|88.81|91.13|88.73|0
1649667200000|2022-04-11 08:53:20|91.17|88.77|91.13|88.73|91.17|88.77|91.13|88.73|0
1649667210000|2022-04-11 08:53:30|91.1|88.7|91.13|88.73|91.13|88.73|91.1|88.7|0
1649667220000|2022-04-11 08:53:40|91.06|88.66|91.02|88.62|91.06|88.66|91.02|88.62|0
1649667230000|2022-04-11 08:53:50|91.06|88.66|91.06|88.66|91.06|88.66|91.02|88.62|0
1649667240000|2022-04-11 08:54:00|91.02|88.62|90.91|88.51|91.02|88.62|90.91|88.51|0
1649667250000|2022-04-11 08:54:10|90.98|88.58|90.91|88.51|90.98|88.58|90.91|88.51|0
1649667260000|2022-04-11 08:54:20|90.98|88.58|90.98|88.58|90.98|88.58|90.98|88.58|0
1649667270000|2022-04-11 08:54:30|91.13|88.73|91.21|88.81|91.21|88.81|91.13|88.73|0
1649667280000|2022-04-11 08:54:40|91.06|88.66|90.95|88.55|91.06|88.66|90.95|88.55|0
1649667290000|2022-04-11 08:54:50|90.98|88.58|90.91|88.51|90.98|88.58|90.91|88.51|0
1649667300000|2022-04-11 08:55:00|90.95|88.55|90.95|88.55|90.98|88.58|90.91|88.51|0
1649667310000|2022-04-11 08:55:10|90.91|88.51|90.98|88.58|90.98|88.58|90.91|88.51|0
1649667320000|2022-04-11 08:55:20|90.83|88.43|90.83|88.43|90.83|88.43|90.83|88.43|0
1649667330000|2022-04-11 08:55:30|90.91|88.51|90.91|88.51|90.91|88.51|90.91|88.51|0
1649667340000|2022-04-11 08:55:40|90.98|88.58|90.98|88.58|90.98|88.58|90.98|88.58|0
1649667350000|2022-04-11 08:55:50|90.91|88.51|90.98|88.58|90.98|88.58|90.91|88.51|0
1649667360000|2022-04-11 08:56:00|91.06|88.66|91.06|88.66|91.06|88.66|90.98|88.58|0
1649667370000|2022-04-11 08:56:10|91.02|88.62|90.98|88.58|91.02|88.62|90.98|88.58|0
1649667380000|2022-04-11 08:56:20|91.02|88.62|91.02|88.62|91.02|88.62|90.98|88.58|0
1649667390000|2022-04-11 08:56:30|90.98|88.58|90.83|88.43|90.98|88.58|90.76|88.36|0
1649667410000|2022-04-11 08:56:50|90.76|88.36|90.8|88.4|90.83|88.43|90.76|88.36|0
1649667420000|2022-04-11 08:57:00|90.83|88.43|90.8|88.4|90.83|88.43|90.8|88.4|0
1649667430000|2022-04-11 08:57:10|90.91|88.51|90.87|88.47|90.91|88.51|90.87|88.47|0
1649667440000|2022-04-11 08:57:20|90.83|88.43|90.61|88.21|90.83|88.43|90.61|88.21|0
1649667450000|2022-04-11 08:57:30|90.53|88.13|90.68|88.28|90.68|88.28|90.53|88.13|0
1649667460000|2022-04-11 08:57:40|90.76|88.36|90.83|88.43|90.83|88.43|90.76|88.36|0
1649667470000|2022-04-11 08:57:50|90.98|88.58|90.91|88.51|90.98|88.58|90.91|88.51|0
1649667480000|2022-04-11 08:58:00|90.98|88.58|90.87|88.47|90.98|88.58|90.87|88.47|0
1649667490000|2022-04-11 08:58:10|90.9|88.5|90.98|88.58|90.98|88.58|90.9|88.5|0
1649667500000|2022-04-11 08:58:20|90.9|88.5|91.05|88.65|91.05|88.65|90.9|88.5|0
1649667510000|2022-04-11 08:58:30|91.2|88.8|91.35|88.95|91.35|88.95|91.2|88.8|0
1649667520000|2022-04-11 08:58:40|91.5|89.1|91.58|89.18|91.58|89.18|91.5|89.1|0
1649667530000|2022-04-11 08:58:50|91.65|89.25|91.58|89.18|91.65|89.25|91.58|89.18|0
1649667540000|2022-04-11 08:59:00|91.35|88.95|91.35|88.95|91.35|88.95|91.35|88.95|0
1649667550000|2022-04-11 08:59:10|91.43|89.03|91.5|89.1|91.5|89.1|91.43|89.03|0
1649667560000|2022-04-11 08:59:20|91.47|89.07|91.43|89.03|91.47|89.07|91.43|89.03|0
1649667570000|2022-04-11 08:59:30|91.5|89.1|91.5|89.1|91.58|89.18|91.5|89.1|0
1649667580000|2022-04-11 08:59:40|91.58|89.18|91.5|89.1|91.58|89.18|91.5|89.1|0
1649667590000|2022-04-11 08:59:50|91.47|89.07|91.5|89.1|91.5|89.1|91.47|89.07|0
1649667600000|2022-04-11 09:00:00|91.47|89.07|91.35|88.95|91.47|89.07|91.35|88.95|0
1649667610000|2022-04-11 09:00:10|91.2|88.8|91.28|88.88|91.43|89.03|91.2|88.8|0
1649667620000|2022-04-11 09:00:20|91.35|88.95|91.65|89.25|91.65|89.25|91.35|88.95|0
1649667630000|2022-04-11 09:00:30|91.58|89.18|91.47|89.07|91.58|89.18|91.47|89.07|0
1649667640000|2022-04-11 09:00:40|91.35|88.95|91.2|88.8|91.35|88.95|91.2|88.8|0
1649667650000|2022-04-11 09:00:50|91.13|88.73|91.17|88.77|91.2|88.8|91.13|88.73|0
1649667660000|2022-04-11 09:01:00|91.13|88.73|91.13|88.73|91.2|88.8|91.13|88.73|0
1649667670000|2022-04-11 09:01:10|91.17|88.77|91.28|88.88|91.28|88.88|91.13|88.73|0
1649667680000|2022-04-11 09:01:20|91.35|88.95|91.43|89.03|91.43|89.03|91.35|88.95|0
1649667690000|2022-04-11 09:01:30|91.35|88.95|91.2|88.8|91.35|88.95|91.2|88.8|0
1649667700000|2022-04-11 09:01:40|91.28|88.88|91.28|88.88|91.35|88.95|91.28|88.88|0
1649667710000|2022-04-11 09:01:50|91.35|88.95|91.35|88.95|91.35|88.95|91.35|88.95|0
1649667720000|2022-04-11 09:02:00|91.28|88.88|91.5|89.1|91.5|89.1|91.28|88.88|0
1649667730000|2022-04-11 09:02:10|91.43|89.03|91.5|89.1|91.5|89.1|91.43|89.03|0
1649667740000|2022-04-11 09:02:20|91.58|89.18|91.58|89.18|91.62|89.22|91.58|89.18|0
1649667750000|2022-04-11 09:02:30|91.65|89.25|91.58|89.18|91.65|89.25|91.58|89.18|0
1649667760000|2022-04-11 09:02:40|91.65|89.25|91.43|89.03|91.65|89.25|91.43|89.03|0
1649667770000|2022-04-11 09:02:50|91.58|89.18|91.35|88.95|91.58|89.18|91.35|88.95|0
1649667780000|2022-04-11 09:03:00|91.43|89.03|91.35|88.95|91.43|89.03|91.35|88.95|0
1649667790000|2022-04-11 09:03:10|91.2|88.8|91.28|88.88|91.28|88.88|91.2|88.8|0
1649667800000|2022-04-11 09:03:20|91.2|88.8|91.27|88.87|91.28|88.88|91.2|88.8|0
1649667810000|2022-04-11 09:03:30|91.35|88.95|91.42|89.02|91.42|89.02|91.35|88.95|0
1649667820000|2022-04-11 09:03:40|91.27|88.87|91.27|88.87|91.31|88.91|91.27|88.87|0
1649667830000|2022-04-11 09:03:50|91.2|88.8|91.2|88.8|91.2|88.8|91.2|88.8|0
1649667840000|2022-04-11 09:04:00|91.35|88.95|91.27|88.87|91.35|88.95|91.2|88.8|0
1649667850000|2022-04-11 09:04:10|91.24|88.84|91.24|88.84|91.24|88.84|91.2|88.8|0
1649667860000|2022-04-11 09:04:20|91.16|88.76|91.12|88.72|91.2|88.8|91.12|88.72|0
1649667870000|2022-04-11 09:04:30|91.16|88.76|91.12|88.72|91.16|88.76|91.12|88.72|0
1649667880000|2022-04-11 09:04:40|91.05|88.65|90.9|88.5|91.05|88.65|90.9|88.5|0
1649667890000|2022-04-11 09:04:50|91.05|88.65|90.94|88.54|91.05|88.65|90.94|88.54|0
1649667900000|2022-04-11 09:05:00|90.97|88.57|90.94|88.54|91.01|88.61|90.94|88.54|0
1649667910000|2022-04-11 09:05:10|90.75|88.35|90.75|88.35|90.75|88.35|90.6|88.2|0
1649667920000|2022-04-11 09:05:20|90.68|88.28|90.75|88.35|90.75|88.35|90.68|88.28|0
1649667930000|2022-04-11 09:05:30|90.9|88.5|90.9|88.5|90.9|88.5|90.9|88.5|0
1649667940000|2022-04-11 09:05:40|90.94|88.54|91.05|88.65|91.05|88.65|90.9|88.5|0
1649667950000|2022-04-11 09:05:50|91.01|88.61|90.97|88.57|91.01|88.61|90.97|88.57|0
1649667960000|2022-04-11 09:06:00|91.05|88.65|91.12|88.72|91.12|88.72|91.05|88.65|0
1649667970000|2022-04-11 09:06:10|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1649667980000|2022-04-11 09:06:20|91.09|88.69|91.2|88.8|91.2|88.8|90.97|88.57|0
1649667990000|2022-04-11 09:06:30|91.27|88.87|91.27|88.87|91.27|88.87|91.24|88.84|0
1649668000000|2022-04-11 09:06:40|91.12|88.72|91.27|88.87|91.27|88.87|91.12|88.72|0
1649668010000|2022-04-11 09:06:50|91.35|88.95|91.27|88.87|91.42|89.02|91.27|88.87|0
1649668020000|2022-04-11 09:07:00|91.35|88.95|91.12|88.72|91.35|88.95|91.12|88.72|0
1649668030000|2022-04-11 09:07:10|91.05|88.65|91.09|88.69|91.12|88.72|91.05|88.65|0
1649668040000|2022-04-11 09:07:20|91.12|88.72|91.46|89.06|91.46|89.06|91.12|88.72|0
1649668050000|2022-04-11 09:07:30|91.42|89.02|91.42|89.02|91.42|89.02|91.35|88.95|0
1649668060000|2022-04-11 09:07:40|91.39|88.99|91.42|89.02|91.42|89.02|91.39|88.99|0
1649668070000|2022-04-11 09:07:50|91.39|88.99|91.35|88.95|91.39|88.99|91.35|88.95|0
1649668080000|2022-04-11 09:08:00|91.42|89.02|91.31|88.91|91.42|89.02|91.31|88.91|0
1649668090000|2022-04-11 09:08:10|91.35|88.95|91.57|89.17|91.61|89.21|91.35|88.95|0
1649668100000|2022-04-11 09:08:20|91.65|89.25|91.69|89.29|91.72|89.32|91.65|89.25|0
1649668110000|2022-04-11 09:08:30|91.65|89.25|91.8|89.4|91.8|89.4|91.65|89.25|0
1649668120000|2022-04-11 09:08:40|91.72|89.32|91.8|89.4|91.8|89.4|91.72|89.32|0
1649668130000|2022-04-11 09:08:50|91.76|89.36|91.65|89.25|91.8|89.4|91.65|89.25|0
1649668140000|2022-04-11 09:09:00|91.57|89.17|91.57|89.17|91.65|89.25|91.57|89.17|0
1649668150000|2022-04-11 09:09:10|91.42|89.02|91.65|89.25|91.65|89.25|91.42|89.02|0
1649668160000|2022-04-11 09:09:20|91.57|89.17|91.57|89.17|91.61|89.21|91.57|89.17|0
1649668170000|2022-04-11 09:09:30|91.5|89.1|91.46|89.06|91.5|89.1|91.46|89.06|0
1649668180000|2022-04-11 09:09:40|91.42|89.02|91.42|89.02|91.42|89.02|91.42|89.02|0
1649668190000|2022-04-11 09:09:50|91.31|88.91|91.42|89.02|91.42|89.02|91.31|88.91|0
1649668200000|2022-04-11 09:10:00|91.38|88.98|91.38|88.98|91.46|89.06|91.38|88.98|0
1649668210000|2022-04-11 09:10:10|91.42|89.02|91.49|89.09|91.49|89.09|91.34|88.94|0
1649668220000|2022-04-11 09:10:20|91.53|89.13|91.49|89.09|91.53|89.13|91.49|89.09|0
1649668230000|2022-04-11 09:10:30|91.53|89.13|91.12|88.72|91.53|89.13|91.04|88.64|0
1649668240000|2022-04-11 09:10:40|90.97|88.57|90.97|88.57|91.04|88.64|90.97|88.57|0
1649668250000|2022-04-11 09:10:50|90.89|88.49|90.89|88.49|90.89|88.49|90.89|88.49|0
1649668260000|2022-04-11 09:11:00|90.97|88.57|91.04|88.64|91.04|88.64|90.89|88.49|0
1649668270000|2022-04-11 09:11:10|90.97|88.57|91.12|88.72|91.12|88.72|90.97|88.57|0
1649668280000|2022-04-11 09:11:20|91.04|88.64|91.19|88.79|91.19|88.79|91.04|88.64|0
1649668290000|2022-04-11 09:11:30|91.04|88.64|91.12|88.72|91.12|88.72|91.04|88.64|0
1649668320000|2022-04-11 09:12:00|91.04|88.64|90.97|88.57|91.04|88.64|90.97|88.57|0
1649668350000|2022-04-11 09:12:30|91.12|88.72|91.27|88.87|91.27|88.87|91.12|88.72|0
1649668360000|2022-04-11 09:12:40|91.42|89.02|91.42|89.02|91.42|89.02|91.42|89.02|0
1649668370000|2022-04-11 09:12:50|91.34|88.94|91.57|89.17|91.57|89.17|91.34|88.94|0
1649668380000|2022-04-11 09:13:00|91.64|89.24|91.68|89.28|91.72|89.32|91.64|89.24|0
1649668390000|2022-04-11 09:13:10|91.72|89.32|91.72|89.32|91.72|89.32|91.72|89.32|0
1649668400000|2022-04-11 09:13:20|91.79|89.39|91.79|89.39|91.79|89.39|91.72|89.32|0
1649668410000|2022-04-11 09:13:30|91.72|89.32|91.79|89.39|91.79|89.39|91.72|89.32|0
1649668430000|2022-04-11 09:13:50|91.94|89.54|91.79|89.39|91.94|89.54|91.79|89.39|0
1649668440000|2022-04-11 09:14:00|91.76|89.36|91.79|89.39|91.79|89.39|91.76|89.36|0
1649668450000|2022-04-11 09:14:10|91.76|89.36|91.79|89.39|91.79|89.39|91.76|89.36|0
1649668460000|2022-04-11 09:14:20|91.72|89.32|91.72|89.32|91.76|89.36|91.72|89.32|0
1649668470000|2022-04-11 09:14:30|91.57|89.17|91.64|89.24|91.64|89.24|91.57|89.17|0
1649668480000|2022-04-11 09:14:40|91.57|89.17|91.49|89.09|91.57|89.17|91.49|89.09|0
1649668490000|2022-04-11 09:14:50|91.42|89.02|91.42|89.02|91.45|89.05|91.42|89.02|0
1649668500000|2022-04-11 09:15:00|91.34|88.94|91.42|89.02|91.42|89.02|91.34|88.94|0
1649668510000|2022-04-11 09:15:10|91.34|88.94|91.49|89.09|91.49|89.09|91.34|88.94|0
1649668520000|2022-04-11 09:15:20|91.57|89.17|91.57|89.17|91.57|89.17|91.57|89.17|0
1649668530000|2022-04-11 09:15:30|91.45|89.05|91.45|89.05|91.45|89.05|91.42|89.02|0
1649668540000|2022-04-11 09:15:40|91.42|89.02|91.38|88.98|91.42|89.02|91.38|88.98|0
1649668550000|2022-04-11 09:15:50|91.42|89.02|91.38|88.98|91.42|89.02|91.38|88.98|0
1649668560000|2022-04-11 09:16:00|91.34|88.94|91.19|88.79|91.34|88.94|91.19|88.79|0
1649668570000|2022-04-11 09:16:10|90.97|88.57|90.78|88.38|90.97|88.57|90.78|88.38|0
1649668580000|2022-04-11 09:16:20|90.82|88.42|90.89|88.49|90.89|88.49|90.82|88.42|0
1649668590000|2022-04-11 09:16:30|90.96|88.56|91.08|88.68|91.08|88.68|90.96|88.56|0
1649668600000|2022-04-11 09:16:40|91.04|88.64|91.11|88.71|91.11|88.71|91.04|88.64|0
1649668610000|2022-04-11 09:16:50|91.04|88.64|90.96|88.56|91.04|88.64|90.96|88.56|0
1649668620000|2022-04-11 09:17:00|91|88.6|90.89|88.49|91|88.6|90.89|88.49|0
1649668630000|2022-04-11 09:17:10|90.82|88.42|90.81|88.41|90.82|88.42|90.81|88.41|0
1649668640000|2022-04-11 09:17:20|90.85|88.45|90.81|88.41|90.89|88.49|90.81|88.41|0
1649668650000|2022-04-11 09:17:30|90.78|88.38|90.74|88.34|90.81|88.41|90.74|88.34|0
1649668660000|2022-04-11 09:17:40|90.81|88.41|91.04|88.64|91.04|88.64|90.81|88.41|0
1649668670000|2022-04-11 09:17:50|91.11|88.71|91.11|88.71|91.11|88.71|91.11|88.71|0
1649668680000|2022-04-11 09:18:00|91.04|88.64|90.96|88.56|91.04|88.64|90.96|88.56|0
1649668690000|2022-04-11 09:18:10|91.04|88.64|90.96|88.56|91.04|88.64|90.96|88.56|0
1649668710000|2022-04-11 09:18:30|90.89|88.49|90.81|88.41|90.89|88.49|90.81|88.41|0
1649668720000|2022-04-11 09:18:40|90.89|88.49|90.96|88.56|91.04|88.64|90.89|88.49|0
1649668730000|2022-04-11 09:18:50|90.89|88.49|90.96|88.56|90.96|88.56|90.89|88.49|0
1649668740000|2022-04-11 09:19:00|90.89|88.49|90.89|88.49|90.89|88.49|90.89|88.49|0
1649668750000|2022-04-11 09:19:10|90.96|88.56|91.04|88.64|91.04|88.64|90.96|88.56|0
1649668760000|2022-04-11 09:19:20|91|88.6|91.08|88.68|91.11|88.71|91|88.6|0
1649668770000|2022-04-11 09:19:30|91|88.6|90.96|88.56|91|88.6|90.96|88.56|0
1649668790000|2022-04-11 09:19:50|90.89|88.49|90.74|88.34|90.89|88.49|90.74|88.34|0
1649668800000|2022-04-11 09:20:00|90.66|88.26|90.74|88.34|90.74|88.34|90.66|88.26|0
1649668810000|2022-04-11 09:20:10|90.81|88.41|90.7|88.3|90.81|88.41|90.7|88.3|0
1649668820000|2022-04-11 09:20:20|90.66|88.26|90.81|88.41|90.81|88.41|90.66|88.26|0
1649668830000|2022-04-11 09:20:30|90.96|88.56|90.96|88.56|90.96|88.56|90.93|88.53|0
1649668840000|2022-04-11 09:20:40|90.89|88.49|90.96|88.56|90.96|88.56|90.89|88.49|0
1649668850000|2022-04-11 09:20:50|91.04|88.64|91.04|88.64|91.11|88.71|90.96|88.56|0
1649668860000|2022-04-11 09:21:00|91.11|88.71|91.11|88.71|91.11|88.71|91.11|88.71|0
1649668870000|2022-04-11 09:21:10|91.04|88.64|91.07|88.67|91.07|88.67|91.04|88.64|0
1649668880000|2022-04-11 09:21:20|91|88.6|90.89|88.49|91|88.6|90.89|88.49|0
1649668890000|2022-04-11 09:21:30|90.96|88.56|90.92|88.52|90.96|88.56|90.89|88.49|0
1649668900000|2022-04-11 09:21:40|90.89|88.49|90.96|88.56|91|88.6|90.89|88.49|0
1649668910000|2022-04-11 09:21:50|91|88.6|91.04|88.64|91.04|88.64|91|88.6|0
1649668920000|2022-04-11 09:22:00|90.96|88.56|91.04|88.64|91.07|88.67|90.96|88.56|0
1649668930000|2022-04-11 09:22:10|91|88.6|91.04|88.64|91.04|88.64|91|88.6|0
1649668940000|2022-04-11 09:22:20|90.96|88.56|90.96|88.56|90.96|88.56|90.96|88.56|0
1649668950000|2022-04-11 09:22:30|90.89|88.49|90.74|88.34|90.89|88.49|90.74|88.34|0
1649668960000|2022-04-11 09:22:40|90.81|88.41|90.81|88.41|90.81|88.41|90.81|88.41|0
1649668970000|2022-04-11 09:22:50|90.74|88.34|90.59|88.19|90.74|88.34|90.59|88.19|0
1649668980000|2022-04-11 09:23:00|90.51|88.11|90.59|88.19|90.59|88.19|90.51|88.11|0
1649668990000|2022-04-11 09:23:10|90.51|88.11|90.74|88.34|90.74|88.34|90.51|88.11|0
1649669000000|2022-04-11 09:23:20|90.7|88.3|90.66|88.26|90.7|88.3|90.59|88.19|0
1649669010000|2022-04-11 09:23:30|90.62|88.22|90.51|88.11|90.62|88.22|90.51|88.11|0
1649669020000|2022-04-11 09:23:40|90.55|88.15|90.51|88.11|90.55|88.15|90.51|88.11|0
1649669030000|2022-04-11 09:23:50|90.44|88.04|90.36|87.96|90.44|88.04|90.29|87.89|0
1649669040000|2022-04-11 09:24:00|90.33|87.93|90.59|88.19|90.59|88.19|90.33|87.93|0
1649669050000|2022-04-11 09:24:10|90.51|88.11|90.36|87.96|90.51|88.11|90.36|87.96|0
1649669060000|2022-04-11 09:24:20|90.29|87.89|90.29|87.89|90.29|87.89|90.29|87.89|0
1649669070000|2022-04-11 09:24:30|90.33|87.93|90.29|87.89|90.33|87.93|90.29|87.89|0
1649669080000|2022-04-11 09:24:40|90.44|88.04|90.29|87.89|90.44|88.04|90.29|87.89|0
1649669090000|2022-04-11 09:24:50|90.25|87.85|90.21|87.81|90.25|87.85|90.21|87.81|0
1649669110000|2022-04-11 09:25:10|90.29|87.89|90.29|87.89|90.29|87.89|90.25|87.85|0
1649669120000|2022-04-11 09:25:20|90.25|87.85|90.21|87.81|90.29|87.89|90.21|87.81|0
1649669130000|2022-04-11 09:25:30|90.14|87.74|90.14|87.74|90.14|87.74|90.14|87.74|0
1649669140000|2022-04-11 09:25:40|90.21|87.81|90.18|87.78|90.21|87.81|90.18|87.78|0
1649669150000|2022-04-11 09:25:50|90.21|87.81|90.14|87.74|90.21|87.81|90.14|87.74|0
1649669160000|2022-04-11 09:26:00|90.1|87.7|90.14|87.74|90.14|87.74|89.92|87.52|0
1649669170000|2022-04-11 09:26:10|90.18|87.78|90.14|87.74|90.18|87.78|90.14|87.74|0
1649669180000|2022-04-11 09:26:20|90.06|87.66|90.06|87.66|90.1|87.7|90.06|87.66|0
1649669190000|2022-04-11 09:26:30|90.1|87.7|90.14|87.74|90.14|87.74|90.1|87.7|0
1649669200000|2022-04-11 09:26:40|90.06|87.66|90.1|87.7|90.1|87.7|90.06|87.66|0
1649669210000|2022-04-11 09:26:50|90.14|87.74|90.06|87.66|90.14|87.74|89.99|87.59|0
1649669220000|2022-04-11 09:27:00|89.99|87.59|89.84|87.44|89.99|87.59|89.84|87.44|0
1649669230000|2022-04-11 09:27:10|89.99|87.59|89.91|87.51|89.99|87.59|89.91|87.51|0
1649669240000|2022-04-11 09:27:20|89.99|87.59|89.99|87.59|89.99|87.59|89.95|87.55|0
1649669250000|2022-04-11 09:27:30|90.06|87.66|90.06|87.66|90.06|87.66|90.06|87.66|0
1649669260000|2022-04-11 09:27:40|89.99|87.59|89.91|87.51|89.99|87.59|89.91|87.51|0
1649669270000|2022-04-11 09:27:50|89.99|87.59|90.06|87.66|90.06|87.66|89.99|87.59|0
1649669280000|2022-04-11 09:28:00|90.14|87.74|90.21|87.81|90.21|87.81|90.14|87.74|0
1649669290000|2022-04-11 09:28:10|90.14|87.74|90.21|87.81|90.21|87.81|90.14|87.74|0
1649669300000|2022-04-11 09:28:20|90.28|87.88|90.28|87.88|90.28|87.88|90.28|87.88|0
1649669320000|2022-04-11 09:28:40|90.21|87.81|90.14|87.74|90.25|87.85|90.14|87.74|0
1649669330000|2022-04-11 09:28:50|90.17|87.77|90.17|87.77|90.17|87.77|90.14|87.74|0
1649669340000|2022-04-11 09:29:00|90.14|87.74|90.17|87.77|90.21|87.81|90.14|87.74|0
1649669350000|2022-04-11 09:29:10|90.14|87.74|90.17|87.77|90.17|87.77|90.14|87.74|0
1649669360000|2022-04-11 09:29:20|90.14|87.74|90.21|87.81|90.21|87.81|90.14|87.74|0
1649669370000|2022-04-11 09:29:30|90.14|87.74|90.06|87.66|90.17|87.77|90.06|87.66|0
1649669380000|2022-04-11 09:29:40|89.99|87.59|89.99|87.59|89.99|87.59|89.84|87.44|0
1649669390000|2022-04-11 09:29:50|89.91|87.51|89.95|87.55|89.95|87.55|89.91|87.51|0
1649669400000|2022-04-11 09:30:00|90.02|87.62|90.02|87.62|90.02|87.62|89.99|87.59|0
1649669410000|2022-04-11 09:30:10|90.21|87.81|90.43|88.03|90.43|88.03|90.21|87.81|0
1649669420000|2022-04-11 09:30:20|90.47|88.07|90.13|87.73|90.47|88.07|90.13|87.73|0
1649669430000|2022-04-11 09:30:30|90.06|87.66|90.13|87.73|90.13|87.73|90.06|87.66|0
1649669440000|2022-04-11 09:30:40|90.17|87.77|90.21|87.81|90.21|87.81|90.17|87.77|0
1649669450000|2022-04-11 09:30:50|90.17|87.77|90.25|87.85|90.25|87.85|90.17|87.77|0
1649669460000|2022-04-11 09:31:00|90.21|87.81|90.17|87.77|90.21|87.81|90.17|87.77|0
1649669470000|2022-04-11 09:31:10|90.13|87.73|90.13|87.73|90.17|87.77|90.13|87.73|0
1649669480000|2022-04-11 09:31:20|90.06|87.66|90.06|87.66|90.06|87.66|90.06|87.66|0
1649669490000|2022-04-11 09:31:30|89.99|87.59|90.25|87.85|90.25|87.85|89.99|87.59|0
1649669500000|2022-04-11 09:31:40|90.32|87.92|90.36|87.96|90.36|87.96|90.28|87.88|0
1649669510000|2022-04-11 09:31:50|90.43|88.03|90.43|88.03|90.5|88.1|90.43|88.03|0
1649669520000|2022-04-11 09:32:00|90.5|88.1|90.36|87.96|90.5|88.1|90.36|87.96|0
1649669530000|2022-04-11 09:32:10|90.43|88.03|90.47|88.07|90.47|88.07|90.39|87.99|0
1649669540000|2022-04-11 09:32:20|90.43|88.03|90.43|88.03|90.43|88.03|90.36|87.96|0
1649669550000|2022-04-11 09:32:30|90.36|87.96|90.21|87.81|90.36|87.96|90.21|87.81|0
1649669560000|2022-04-11 09:32:40|90.13|87.73|90.06|87.66|90.13|87.73|89.98|87.58|0
1649669570000|2022-04-11 09:32:50|89.98|87.58|89.98|87.58|89.98|87.58|89.98|87.58|0
1649669580000|2022-04-11 09:33:00|90.06|87.66|90.06|87.66|90.1|87.7|90.06|87.66|0
1649669590000|2022-04-11 09:33:10|90.13|87.73|90.13|87.73|90.13|87.73|90.13|87.73|0
1649669610000|2022-04-11 09:33:30|90.17|87.77|90.06|87.66|90.17|87.77|90.06|87.66|0
1649669620000|2022-04-11 09:33:40|90.13|87.73|90.13|87.73|90.13|87.73|90.13|87.73|0
1649669630000|2022-04-11 09:33:50|90.21|87.81|90.17|87.77|90.21|87.81|90.13|87.73|0
1649669640000|2022-04-11 09:34:00|90.21|87.81|90.21|87.81|90.21|87.81|90.21|87.81|0
1649669650000|2022-04-11 09:34:10|90.28|87.88|90.17|87.77|90.28|87.88|90.17|87.77|0
1649669660000|2022-04-11 09:34:20|90.13|87.73|90.17|87.77|90.21|87.81|90.13|87.73|0
1649669670000|2022-04-11 09:34:30|90.21|87.81|90.28|87.88|90.28|87.88|90.21|87.81|0
1649669680000|2022-04-11 09:34:40|90.32|87.92|90.32|87.92|90.32|87.92|90.32|87.92|0
1649669690000|2022-04-11 09:34:50|90.35|87.95|90.32|87.92|90.35|87.95|90.32|87.92|0
1649669700000|2022-04-11 09:35:00|90.2|87.8|90.2|87.8|90.2|87.8|90.17|87.77|0
1649669710000|2022-04-11 09:35:10|90.28|87.88|90.35|87.95|90.35|87.95|90.28|87.88|0
1649669720000|2022-04-11 09:35:20|90.32|87.92|90.35|87.95|90.35|87.95|90.32|87.92|0
1649669730000|2022-04-11 09:35:30|90.28|87.88|90.28|87.88|90.32|87.92|90.28|87.88|0
1649669740000|2022-04-11 09:35:40|90.2|87.8|90.28|87.88|90.28|87.88|90.2|87.8|0
1649669760000|2022-04-11 09:36:00|90.32|87.92|90.32|87.92|90.32|87.92|90.32|87.92|0
1649669770000|2022-04-11 09:36:10|90.35|87.95|90.28|87.88|90.35|87.95|90.28|87.88|0
1649669780000|2022-04-11 09:36:20|90.24|87.84|90.2|87.8|90.24|87.84|90.13|87.73|0
1649669790000|2022-04-11 09:36:30|90.24|87.84|90.28|87.88|90.28|87.88|90.2|87.8|0
1649669810000|2022-04-11 09:36:50|90.2|87.8|90.28|87.88|90.28|87.88|90.2|87.8|0
1649669830000|2022-04-11 09:37:10|90.35|87.95|90.28|87.88|90.35|87.95|90.28|87.88|0
1649669840000|2022-04-11 09:37:20|90.2|87.8|90.2|87.8|90.2|87.8|90.2|87.8|0
1649669850000|2022-04-11 09:37:30|90.17|87.77|90.17|87.77|90.17|87.77|90.17|87.77|0
1649669860000|2022-04-11 09:37:40|90.13|87.73|90.13|87.73|90.13|87.73|90.13|87.73|0
1649669870000|2022-04-11 09:37:50|90.17|87.77|90.13|87.73|90.17|87.77|90.13|87.73|0
1649669880000|2022-04-11 09:38:00|90.17|87.77|89.98|87.58|90.17|87.77|89.98|87.58|0
1649669890000|2022-04-11 09:38:10|89.91|87.51|89.91|87.51|89.91|87.51|89.91|87.51|0
1649669900000|2022-04-11 09:38:20|90.09|87.69|90.02|87.62|90.09|87.69|89.98|87.58|0
1649669910000|2022-04-11 09:38:30|89.94|87.54|89.98|87.58|89.98|87.58|89.94|87.54|0
1649669920000|2022-04-11 09:38:40|90.05|87.65|90.05|87.65|90.05|87.65|90.05|87.65|0
1649669930000|2022-04-11 09:38:50|89.98|87.58|90.02|87.62|90.05|87.65|89.98|87.58|0
1649669940000|2022-04-11 09:39:00|89.98|87.58|89.98|87.58|89.98|87.58|89.98|87.58|0
1649669950000|2022-04-11 09:39:10|89.9|87.5|89.98|87.58|89.98|87.58|89.9|87.5|0
1649669960000|2022-04-11 09:39:20|89.83|87.43|89.98|87.58|89.98|87.58|89.83|87.43|0
1649669970000|2022-04-11 09:39:30|89.9|87.5|89.9|87.5|89.94|87.54|89.9|87.5|0
1649669980000|2022-04-11 09:39:40|89.83|87.43|89.83|87.43|89.83|87.43|89.79|87.39|0
1649670000000|2022-04-11 09:40:00|89.87|87.47|89.83|87.43|89.87|87.47|89.83|87.43|0
1649670010000|2022-04-11 09:40:10|89.76|87.36|89.68|87.28|89.76|87.36|89.68|87.28|0
1649670020000|2022-04-11 09:40:20|89.76|87.36|89.9|87.5|89.9|87.5|89.76|87.36|0
1649670030000|2022-04-11 09:40:30|89.87|87.47|89.83|87.43|89.87|87.47|89.83|87.43|0
1649670040000|2022-04-11 09:40:40|89.9|87.5|89.9|87.5|89.9|87.5|89.87|87.47|0
1649670070000|2022-04-11 09:41:10|89.94|87.54|90.27|87.87|90.27|87.87|89.94|87.54|0
1649670080000|2022-04-11 09:41:20|90.35|87.95|90.35|87.95|90.35|87.95|90.35|87.95|0
1649670090000|2022-04-11 09:41:30|90.39|87.99|90.42|88.02|90.42|88.02|90.39|87.99|0
1649670100000|2022-04-11 09:41:40|90.46|88.06|90.42|88.02|90.46|88.06|90.42|88.02|0
1649670110000|2022-04-11 09:41:50|90.39|87.99|90.35|87.95|90.39|87.99|90.27|87.87|0
1649670120000|2022-04-11 09:42:00|90.27|87.87|90.42|88.02|90.42|88.02|90.27|87.87|0
1649670130000|2022-04-11 09:42:10|90.35|87.95|90.42|88.02|90.42|88.02|90.35|87.95|0
1649670140000|2022-04-11 09:42:20|90.39|87.99|90.39|87.99|90.39|87.99|90.35|87.95|0
1649670150000|2022-04-11 09:42:30|90.46|88.06|90.5|88.1|90.57|88.17|90.46|88.06|0
1649670160000|2022-04-11 09:42:40|90.53|88.13|90.65|88.25|90.72|88.32|90.53|88.13|0
1649670170000|2022-04-11 09:42:50|90.68|88.28|90.72|88.32|90.72|88.32|90.65|88.25|0
1649670180000|2022-04-11 09:43:00|90.65|88.25|90.61|88.21|90.65|88.25|90.61|88.21|0
1649670190000|2022-04-11 09:43:10|90.53|88.13|90.57|88.17|90.64|88.24|90.53|88.13|0
1649670200000|2022-04-11 09:43:20|90.53|88.13|90.5|88.1|90.53|88.13|90.5|88.1|0
1649670210000|2022-04-11 09:43:30|90.42|88.02|90.42|88.02|90.46|88.06|90.42|88.02|0
1649670230000|2022-04-11 09:43:50|90.39|87.99|90.27|87.87|90.39|87.99|90.2|87.8|0
1649670240000|2022-04-11 09:44:00|90.31|87.91|90.27|87.87|90.31|87.91|90.27|87.87|0
1649670250000|2022-04-11 09:44:10|90.31|87.91|90.05|87.65|90.31|87.91|90.05|87.65|0
1649670260000|2022-04-11 09:44:20|89.97|87.57|89.9|87.5|89.97|87.57|89.9|87.5|0
1649670270000|2022-04-11 09:44:30|89.97|87.57|89.9|87.5|89.97|87.57|89.9|87.5|0
1649670280000|2022-04-11 09:44:40|89.86|87.46|89.97|87.57|89.97|87.57|89.83|87.43|0
1649670290000|2022-04-11 09:44:50|89.9|87.5|89.9|87.5|89.94|87.54|89.9|87.5|0
1649670300000|2022-04-11 09:45:00|89.83|87.43|89.83|87.43|89.9|87.5|89.83|87.43|0
1649670310000|2022-04-11 09:45:10|89.97|87.57|89.9|87.5|89.97|87.57|89.9|87.5|0
1649670320000|2022-04-11 09:45:20|89.94|87.54|89.94|87.54|89.94|87.54|89.94|87.54|0
1649670330000|2022-04-11 09:45:30|89.97|87.57|89.97|87.57|89.97|87.57|89.9|87.5|0
1649670340000|2022-04-11 09:45:40|89.94|87.54|89.97|87.57|89.97|87.57|89.94|87.54|0
1649670350000|2022-04-11 09:45:50|90.01|87.61|89.97|87.57|90.01|87.61|89.97|87.57|0
1649670360000|2022-04-11 09:46:00|89.94|87.54|89.94|87.54|89.94|87.54|89.9|87.5|0
1649670370000|2022-04-11 09:46:10|89.9|87.5|90.01|87.61|90.01|87.61|89.9|87.5|0
1649670380000|2022-04-11 09:46:20|89.97|87.57|89.97|87.57|89.97|87.57|89.94|87.54|0
1649670390000|2022-04-11 09:46:30|89.94|87.54|89.94|87.54|89.94|87.54|89.86|87.46|0
1649670400000|2022-04-11 09:46:40|89.97|87.57|89.9|87.5|89.97|87.57|89.9|87.5|0
1649670410000|2022-04-11 09:46:50|89.6|87.2|88.5|86.1|89.6|87.2|88.5|86.1|0
1649670420000|2022-04-11 09:47:00|88.35|85.95|87.95|85.55|88.35|85.95|87.95|85.55|0
1649670430000|2022-04-11 09:47:10|88.28|85.88|88.5|86.1|88.5|86.1|88.28|85.88|0
1649670440000|2022-04-11 09:47:20|88.57|86.17|88.65|86.25|88.65|86.25|88.57|86.17|0
1649670450000|2022-04-11 09:47:30|88.61|86.21|88.57|86.17|88.61|86.21|88.5|86.1|0
1649670460000|2022-04-11 09:47:40|88.5|86.1|88.13|85.73|88.5|86.1|88.06|85.66|0
1649670470000|2022-04-11 09:47:50|88.35|85.95|88.57|86.17|88.72|86.32|88.35|85.95|0
1649670480000|2022-04-11 09:48:00|88.65|86.25|88.72|86.32|88.72|86.32|88.5|86.1|0
1649670490000|2022-04-11 09:48:10|88.79|86.39|88.94|86.54|88.94|86.54|88.79|86.39|0
1649670500000|2022-04-11 09:48:20|88.98|86.58|88.86|86.46|89.01|86.61|88.79|86.39|0
1649670510000|2022-04-11 09:48:30|88.94|86.54|88.94|86.54|88.94|86.54|88.94|86.54|0
1649670520000|2022-04-11 09:48:40|89.01|86.61|89.2|86.8|89.2|86.8|89.01|86.61|0
1649670530000|2022-04-11 09:48:50|89.23|86.83|89.2|86.8|89.23|86.83|89.16|86.76|0
1649670540000|2022-04-11 09:49:00|89.23|86.83|89.31|86.91|89.31|86.91|89.23|86.83|0
1649670550000|2022-04-11 09:49:10|89.34|86.94|89.31|86.91|89.34|86.94|89.27|86.87|0
1649670560000|2022-04-11 09:49:20|89.23|86.83|89.23|86.83|89.23|86.83|89.23|86.83|0
1649670570000|2022-04-11 09:49:30|89.16|86.76|89.23|86.83|89.23|86.83|89.05|86.65|0
1649670580000|2022-04-11 09:49:40|89.31|86.91|89.31|86.91|89.31|86.91|89.31|86.91|0
1649670590000|2022-04-11 09:49:50|89.38|86.98|89.45|87.05|89.45|87.05|89.31|86.91|0
1649670600000|2022-04-11 09:50:00|89.42|87.02|89.3|86.9|89.42|87.02|89.3|86.9|0
1649670610000|2022-04-11 09:50:10|89.27|86.87|89.27|86.87|89.27|86.87|89.27|86.87|0
1649670620000|2022-04-11 09:50:20|89.23|86.83|88.9|86.5|89.3|86.9|88.9|86.5|0
1649670630000|2022-04-11 09:50:30|89.01|86.61|89.3|86.9|89.3|86.9|89.01|86.61|0
1649670640000|2022-04-11 09:50:40|89.38|86.98|89.53|87.13|89.53|87.13|89.38|86.98|0
1649670650000|2022-04-11 09:50:50|89.45|87.05|89.42|87.02|89.53|87.13|89.42|87.02|0
1649670660000|2022-04-11 09:51:00|89.45|87.05|89.3|86.9|89.45|87.05|89.3|86.9|0
1649670670000|2022-04-11 09:51:10|89.38|86.98|89.38|86.98|89.38|86.98|89.38|86.98|0
1649670680000|2022-04-11 09:51:20|89.34|86.94|89.38|86.98|89.38|86.98|89.3|86.9|0
1649670690000|2022-04-11 09:51:30|89.34|86.94|89.3|86.9|89.38|86.98|89.3|86.9|0
1649670700000|2022-04-11 09:51:40|89.23|86.83|89.45|87.05|89.45|87.05|89.23|86.83|0
1649670710000|2022-04-11 09:51:50|89.49|87.09|89.45|87.05|89.52|87.12|89.45|87.05|0
1649670720000|2022-04-11 09:52:00|89.3|86.9|89.27|86.87|89.3|86.9|89.27|86.87|0
1649670730000|2022-04-11 09:52:10|89.12|86.72|89.12|86.72|89.16|86.76|89.12|86.72|0
1649670740000|2022-04-11 09:52:20|89.16|86.76|89.05|86.65|89.16|86.76|89.05|86.65|0
1649670750000|2022-04-11 09:52:30|89.01|86.61|89.08|86.68|89.08|86.68|88.94|86.54|0
1649670760000|2022-04-11 09:52:40|89.16|86.76|89.16|86.76|89.16|86.76|89.12|86.72|0
1649670770000|2022-04-11 09:52:50|89.19|86.79|89.3|86.9|89.3|86.9|89.19|86.79|0
1649670780000|2022-04-11 09:53:00|89.23|86.83|89.27|86.87|89.3|86.9|89.23|86.83|0
1649670790000|2022-04-11 09:53:10|89.23|86.83|88.97|86.57|89.23|86.83|88.97|86.57|0
1649670800000|2022-04-11 09:53:20|88.9|86.5|88.93|86.53|88.93|86.53|88.9|86.5|0
1649670810000|2022-04-11 09:53:30|88.86|86.46|88.86|86.46|88.93|86.53|88.86|86.46|0
1649670820000|2022-04-11 09:53:40|88.83|86.43|88.86|86.46|88.86|86.46|88.79|86.39|0
1649670830000|2022-04-11 09:53:50|88.9|86.5|88.93|86.53|88.93|86.53|88.86|86.46|0
1649670840000|2022-04-11 09:54:00|88.9|86.5|88.57|86.17|89.08|86.68|88.57|86.17|0
1649670850000|2022-04-11 09:54:10|88.42|86.02|88.49|86.09|88.49|86.09|88.42|86.02|0
1649670860000|2022-04-11 09:54:20|88.42|86.02|88.49|86.09|88.49|86.09|88.42|86.02|0
1649670870000|2022-04-11 09:54:30|88.46|86.06|88.27|85.87|88.46|86.06|88.27|85.87|0
1649670880000|2022-04-11 09:54:40|88.42|86.02|88.27|85.87|88.42|86.02|88.27|85.87|0
1649670890000|2022-04-11 09:54:50|88.35|85.95|88.35|85.95|88.42|86.02|88.31|85.91|0
1649670900000|2022-04-11 09:55:00|88.27|85.87|88.27|85.87|88.27|85.87|88.06|85.66|0
1649670910000|2022-04-11 09:55:10|88.35|85.95|88.57|86.17|88.57|86.17|88.35|85.95|0
1649670920000|2022-04-11 09:55:20|88.64|86.24|88.64|86.24|88.64|86.24|88.57|86.17|0
1649670930000|2022-04-11 09:55:30|88.68|86.28|88.71|86.31|88.71|86.31|88.64|86.24|0
1649670940000|2022-04-11 09:55:40|88.57|86.17|88.57|86.17|88.57|86.17|88.49|86.09|0
1649670950000|2022-04-11 09:55:50|88.53|86.13|88.49|86.09|88.53|86.13|88.49|86.09|0
1649670960000|2022-04-11 09:56:00|88.35|85.95|88.42|86.02|88.57|86.17|88.35|85.95|0
1649670970000|2022-04-11 09:56:10|88.27|85.87|88.16|85.76|88.27|85.87|88.16|85.76|0
1649670980000|2022-04-11 09:56:20|88.2|85.8|88.2|85.8|88.24|85.84|88.2|85.8|0
1649670990000|2022-04-11 09:56:30|88.13|85.73|87.84|85.44|88.13|85.73|87.84|85.44|0
1649671000000|2022-04-11 09:56:40|87.91|85.51|87.98|85.58|87.98|85.58|87.91|85.51|0
1649671010000|2022-04-11 09:56:50|87.76|85.36|87.69|85.29|87.76|85.36|87.69|85.29|0
1649671020000|2022-04-11 09:57:00|87.84|85.44|87.83|85.43|87.84|85.44|87.76|85.36|0
1649671030000|2022-04-11 09:57:10|87.91|85.51|87.98|85.58|87.98|85.58|87.91|85.51|0
1649671040000|2022-04-11 09:57:20|87.91|85.51|87.91|85.51|87.91|85.51|87.91|85.51|0
1649671050000|2022-04-11 09:57:30|87.95|85.55|87.91|85.51|87.95|85.55|87.91|85.51|0
1649671060000|2022-04-11 09:57:40|87.95|85.55|88.05|85.65|88.05|85.65|87.95|85.55|0
1649671070000|2022-04-11 09:57:50|88.13|85.73|88.05|85.65|88.13|85.73|88.05|85.65|0
1649671100000|2022-04-11 09:58:20|88.02|85.62|87.98|85.58|88.13|85.73|87.98|85.58|0
1649671110000|2022-04-11 09:58:30|87.91|85.51|87.98|85.58|87.98|85.58|87.91|85.51|0
1649671120000|2022-04-11 09:58:40|88.05|85.65|87.98|85.58|88.05|85.65|87.98|85.58|0
1649671130000|2022-04-11 09:58:50|87.91|85.51|87.91|85.51|87.91|85.51|87.91|85.51|0
1649671140000|2022-04-11 09:59:00|87.8|85.4|87.76|85.36|87.8|85.4|87.69|85.29|0
1649671150000|2022-04-11 09:59:10|87.91|85.51|87.98|85.58|87.98|85.58|87.91|85.51|0
1649671160000|2022-04-11 09:59:20|88.02|85.62|88.12|85.72|88.12|85.72|88.02|85.62|0
1649671170000|2022-04-11 09:59:30|88.09|85.69|88.2|85.8|88.2|85.8|88.09|85.69|0
1649671180000|2022-04-11 09:59:40|88.12|85.72|88.24|85.84|88.27|85.87|88.12|85.72|0
1649671190000|2022-04-11 09:59:50|88.27|85.87|88.23|85.83|88.27|85.87|88.23|85.83|0
1649671200000|2022-04-11 10:00:00|88.12|85.72|87.83|85.43|88.12|85.72|87.83|85.43|0
1649671210000|2022-04-11 10:00:10|87.76|85.36|87.72|85.32|87.8|85.4|87.72|85.32|0
1649671220000|2022-04-11 10:00:20|87.91|85.51|87.91|85.51|87.94|85.54|87.91|85.51|0
1649671230000|2022-04-11 10:00:30|87.83|85.43|87.8|85.4|87.83|85.43|87.76|85.36|0
1649671240000|2022-04-11 10:00:40|87.83|85.43|88.05|85.65|88.05|85.65|87.83|85.43|0
1649671250000|2022-04-11 10:00:50|87.98|85.58|87.98|85.58|87.98|85.58|87.98|85.58|0
1649671260000|2022-04-11 10:01:00|87.9|85.5|87.9|85.5|87.9|85.5|87.76|85.36|0
1649671270000|2022-04-11 10:01:10|87.98|85.58|87.98|85.58|87.98|85.58|87.98|85.58|0
1649671280000|2022-04-11 10:01:20|88.05|85.65|88.05|85.65|88.05|85.65|88.05|85.65|0
1649671290000|2022-04-11 10:01:30|87.98|85.58|87.98|85.58|87.98|85.58|87.94|85.54|0
1649671300000|2022-04-11 10:01:40|87.94|85.54|87.98|85.58|87.98|85.58|87.94|85.54|0
1649671310000|2022-04-11 10:01:50|87.94|85.54|87.83|85.43|87.94|85.54|87.83|85.43|0
1649671320000|2022-04-11 10:02:00|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671330000|2022-04-11 10:02:10|87.98|85.58|87.98|85.58|87.98|85.58|87.98|85.58|0
1649671340000|2022-04-11 10:02:20|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671350000|2022-04-11 10:02:30|87.98|85.58|87.9|85.5|87.98|85.58|87.87|85.47|0
1649671360000|2022-04-11 10:02:40|87.76|85.36|87.83|85.43|87.83|85.43|87.76|85.36|0
1649671370000|2022-04-11 10:02:50|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671380000|2022-04-11 10:03:00|87.83|85.43|87.94|85.54|87.94|85.54|87.83|85.43|0
1649671390000|2022-04-11 10:03:10|87.83|85.43|87.76|85.36|87.83|85.43|87.76|85.36|0
1649671400000|2022-04-11 10:03:20|87.83|85.43|87.68|85.28|87.83|85.43|87.68|85.28|0
1649671410000|2022-04-11 10:03:30|87.76|85.36|87.76|85.36|87.76|85.36|87.76|85.36|0
1649671420000|2022-04-11 10:03:40|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1649671440000|2022-04-11 10:04:00|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671450000|2022-04-11 10:04:10|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1649671460000|2022-04-11 10:04:20|87.79|85.39|87.76|85.36|87.79|85.39|87.76|85.36|0
1649671470000|2022-04-11 10:04:30|87.83|85.43|87.83|85.43|87.83|85.43|87.76|85.36|0
1649671480000|2022-04-11 10:04:40|87.87|85.47|87.83|85.43|87.87|85.47|87.83|85.43|0
1649671490000|2022-04-11 10:04:50|87.87|85.47|87.9|85.5|87.9|85.5|87.87|85.47|0
1649671500000|2022-04-11 10:05:00|87.83|85.43|87.97|85.57|87.97|85.57|87.83|85.43|0
1649671510000|2022-04-11 10:05:10|88.01|85.61|87.97|85.57|88.01|85.61|87.97|85.57|0
1649671520000|2022-04-11 10:05:20|88.01|85.61|87.9|85.5|88.01|85.61|87.9|85.5|0
1649671530000|2022-04-11 10:05:30|87.76|85.36|87.83|85.43|87.83|85.43|87.76|85.36|0
1649671540000|2022-04-11 10:05:40|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671550000|2022-04-11 10:05:50|87.83|85.43|87.83|85.43|87.83|85.43|87.76|85.36|0
1649671560000|2022-04-11 10:06:00|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671570000|2022-04-11 10:06:10|87.97|85.57|87.97|85.57|87.97|85.57|87.9|85.5|0
1649671580000|2022-04-11 10:06:20|88.12|85.72|88.05|85.65|88.12|85.72|88.05|85.65|0
1649671590000|2022-04-11 10:06:30|88.08|85.68|87.97|85.57|88.08|85.68|87.97|85.57|0
1649671600000|2022-04-11 10:06:40|87.9|85.5|87.87|85.47|87.9|85.5|87.75|85.35|0
1649671610000|2022-04-11 10:06:50|87.9|85.5|87.97|85.57|87.97|85.57|87.83|85.43|0
1649671620000|2022-04-11 10:07:00|88.05|85.65|87.97|85.57|88.05|85.65|87.97|85.57|0
1649671630000|2022-04-11 10:07:10|88.01|85.61|87.32|84.92|88.01|85.61|87.32|84.92|0
1649671640000|2022-04-11 10:07:20|87.39|84.99|87.68|85.28|87.68|85.28|87.39|84.99|0
1649671650000|2022-04-11 10:07:30|87.75|85.35|87.97|85.57|87.97|85.57|87.75|85.35|0
1649671660000|2022-04-11 10:07:40|88.04|85.64|88.04|85.64|88.04|85.64|88.04|85.64|0
1649671670000|2022-04-11 10:07:50|87.9|85.5|87.9|85.5|87.9|85.5|87.83|85.43|0
1649671680000|2022-04-11 10:08:00|87.86|85.46|87.86|85.46|87.86|85.46|87.86|85.46|0
1649671690000|2022-04-11 10:08:10|87.9|85.5|87.86|85.46|87.9|85.5|87.83|85.43|0
1649671700000|2022-04-11 10:08:20|87.9|85.5|87.68|85.28|87.9|85.5|87.68|85.28|0
1649671710000|2022-04-11 10:08:30|87.75|85.35|87.9|85.5|87.9|85.5|87.75|85.35|0
1649671720000|2022-04-11 10:08:40|87.86|85.46|87.83|85.43|87.86|85.46|87.83|85.43|0
1649671730000|2022-04-11 10:08:50|87.9|85.5|87.9|85.5|87.9|85.5|87.83|85.43|0
1649671740000|2022-04-11 10:09:00|87.83|85.43|87.97|85.57|87.97|85.57|87.83|85.43|0
1649671750000|2022-04-11 10:09:10|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671760000|2022-04-11 10:09:20|87.75|85.35|87.72|85.32|87.79|85.39|87.68|85.28|0
1649671770000|2022-04-11 10:09:30|87.53|85.13|87.68|85.28|87.68|85.28|87.53|85.13|0
1649671780000|2022-04-11 10:09:40|87.75|85.35|87.75|85.35|87.75|85.35|87.75|85.35|0
1649671790000|2022-04-11 10:09:50|87.82|85.42|87.82|85.42|87.82|85.42|87.82|85.42|0
1649671800000|2022-04-11 10:10:00|87.86|85.46|87.97|85.57|88.04|85.64|87.86|85.46|0
1649671810000|2022-04-11 10:10:10|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1649671820000|2022-04-11 10:10:20|87.82|85.42|88.04|85.64|88.04|85.64|87.82|85.42|0
1649671830000|2022-04-11 10:10:30|88.01|85.61|88.01|85.61|88.01|85.61|87.97|85.57|0
1649671840000|2022-04-11 10:10:40|87.97|85.57|88.01|85.61|88.01|85.61|87.97|85.57|0
1649671850000|2022-04-11 10:10:50|88.04|85.64|88.12|85.72|88.19|85.79|88.04|85.64|0
1649671860000|2022-04-11 10:11:00|88.19|85.79|88.12|85.72|88.19|85.79|88.12|85.72|0
1649671870000|2022-04-11 10:11:10|88.04|85.64|88.11|85.71|88.11|85.71|88.04|85.64|0
1649671880000|2022-04-11 10:11:20|88.04|85.64|88.04|85.64|88.04|85.64|88.04|85.64|0
1649671890000|2022-04-11 10:11:30|87.97|85.57|88.11|85.71|88.11|85.71|87.97|85.57|0
1649671900000|2022-04-11 10:11:40|88.04|85.64|88.11|85.71|88.11|85.71|88.04|85.64|0
1649671920000|2022-04-11 10:12:00|88.08|85.68|87.97|85.57|88.11|85.71|87.97|85.57|0
1649671930000|2022-04-11 10:12:10|88.04|85.64|88.04|85.64|88.04|85.64|88.01|85.61|0
1649671940000|2022-04-11 10:12:20|88.01|85.61|88.04|85.64|88.04|85.64|88.01|85.61|0
1649671950000|2022-04-11 10:12:30|88.11|85.71|88.04|85.64|88.11|85.71|88.04|85.64|0
1649671970000|2022-04-11 10:12:50|88.01|85.61|87.97|85.57|88.01|85.61|87.93|85.53|0
1649671980000|2022-04-11 10:13:00|87.9|85.5|87.82|85.42|87.9|85.5|87.82|85.42|0
1649671990000|2022-04-11 10:13:10|87.75|85.35|87.82|85.42|87.82|85.42|87.75|85.35|0
1649672000000|2022-04-11 10:13:20|87.79|85.39|87.82|85.42|87.82|85.42|87.75|85.35|0
1649672010000|2022-04-11 10:13:30|87.89|85.49|87.93|85.53|87.97|85.57|87.89|85.49|0
1649672020000|2022-04-11 10:13:40|87.89|85.49|87.89|85.49|87.89|85.49|87.89|85.49|0
1649672040000|2022-04-11 10:14:00|87.97|85.57|87.89|85.49|87.97|85.57|87.89|85.49|0
1649672050000|2022-04-11 10:14:10|87.97|85.57|88.04|85.64|88.04|85.64|87.97|85.57|0
1649672060000|2022-04-11 10:14:20|87.89|85.49|87.89|85.49|88.04|85.64|87.89|85.49|0
1649672070000|2022-04-11 10:14:30|87.86|85.46|87.82|85.42|87.89|85.49|87.82|85.42|0
1649672090000|2022-04-11 10:14:50|87.75|85.35|87.75|85.35|87.75|85.35|87.75|85.35|0
1649672100000|2022-04-11 10:15:00|87.68|85.28|87.75|85.35|87.79|85.39|87.68|85.28|0
1649672110000|2022-04-11 10:15:10|87.71|85.31|87.75|85.35|87.75|85.35|87.71|85.31|0
1649672120000|2022-04-11 10:15:20|87.6|85.2|87.6|85.2|87.6|85.2|87.6|85.2|0
1649672130000|2022-04-11 10:15:30|87.53|85.13|87.31|84.91|87.53|85.13|87.24|84.84|0
1649672140000|2022-04-11 10:15:40|87.38|84.98|87.24|84.84|87.38|84.98|87.24|84.84|0
1649672150000|2022-04-11 10:15:50|87.31|84.91|87.38|84.98|87.38|84.98|87.31|84.91|0
1649672160000|2022-04-11 10:16:00|87.28|84.88|87.31|84.91|87.31|84.91|87.24|84.84|0
1649672170000|2022-04-11 10:16:10|87.17|84.77|86.88|84.48|87.17|84.77|86.7|84.3|0
1649672180000|2022-04-11 10:16:20|87.02|84.62|87.09|84.69|87.17|84.77|87.02|84.62|0
1649672190000|2022-04-11 10:16:30|87.02|84.62|87.02|84.62|87.02|84.62|87.02|84.62|0
1649672200000|2022-04-11 10:16:40|87.09|84.69|87.17|84.77|87.17|84.77|87.09|84.69|0
1649672210000|2022-04-11 10:16:50|87.24|84.84|87.09|84.69|87.24|84.84|87.09|84.69|0
1649672220000|2022-04-11 10:17:00|87.24|84.84|87.24|84.84|87.24|84.84|87.24|84.84|0
1649672230000|2022-04-11 10:17:10|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1649672240000|2022-04-11 10:17:20|87.24|84.84|87.31|84.91|87.31|84.91|87.24|84.84|0
1649672250000|2022-04-11 10:17:30|87.38|84.98|87.24|84.84|87.38|84.98|87.24|84.84|0
1649672260000|2022-04-11 10:17:40|87.17|84.77|87.28|84.88|87.28|84.88|87.17|84.77|0
1649672270000|2022-04-11 10:17:50|87.17|84.77|87.2|84.8|87.2|84.8|87.17|84.77|0
1649672280000|2022-04-11 10:18:00|87.17|84.77|87.09|84.69|87.17|84.77|87.09|84.69|0
1649672290000|2022-04-11 10:18:10|87.17|84.77|86.95|84.55|87.17|84.77|86.95|84.55|0
1649672300000|2022-04-11 10:18:20|87.02|84.62|86.95|84.55|87.02|84.62|86.95|84.55|0
1649672310000|2022-04-11 10:18:30|87.02|84.62|87.02|84.62|87.02|84.62|86.95|84.55|0
1649672320000|2022-04-11 10:18:40|87.09|84.69|87.16|84.76|87.16|84.76|87.09|84.69|0
1649672330000|2022-04-11 10:18:50|87.13|84.73|87.13|84.73|87.13|84.73|87.13|84.73|0
1649672340000|2022-04-11 10:19:00|87.16|84.76|87.09|84.69|87.16|84.76|87.09|84.69|0
1649672350000|2022-04-11 10:19:10|87.02|84.62|87.02|84.62|87.02|84.62|87.02|84.62|0
1649672360000|2022-04-11 10:19:20|86.95|84.55|87.09|84.69|87.09|84.69|86.95|84.55|0
1649672370000|2022-04-11 10:19:30|87.06|84.66|87.09|84.69|87.09|84.69|87.02|84.62|0
1649672390000|2022-04-11 10:19:50|87.02|84.62|87.02|84.62|87.09|84.69|87.02|84.62|0
1649672400000|2022-04-11 10:20:00|86.98|84.58|86.98|84.58|86.98|84.58|86.95|84.55|0
1649672410000|2022-04-11 10:20:10|86.95|84.55|87.16|84.76|87.16|84.76|86.95|84.55|0
1649672420000|2022-04-11 10:20:20|87.24|84.84|87.24|84.84|87.24|84.84|87.24|84.84|0
1649672430000|2022-04-11 10:20:30|87.2|84.8|87.24|84.84|87.24|84.84|87.16|84.76|0
1649672440000|2022-04-11 10:20:40|87.27|84.87|87.27|84.87|87.27|84.87|87.27|84.87|0
1649672450000|2022-04-11 10:20:50|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1649672460000|2022-04-11 10:21:00|87.6|85.2|87.64|85.24|87.67|85.27|87.6|85.2|0
1649672470000|2022-04-11 10:21:10|87.6|85.2|87.6|85.2|87.67|85.27|87.6|85.2|0
1649672480000|2022-04-11 10:21:20|87.67|85.27|87.67|85.27|87.67|85.27|87.67|85.27|0
1649672490000|2022-04-11 10:21:30|87.74|85.34|87.93|85.53|87.93|85.53|87.74|85.34|0
1649672500000|2022-04-11 10:21:40|87.89|85.49|87.89|85.49|87.89|85.49|87.89|85.49|0
1649672510000|2022-04-11 10:21:50|87.96|85.56|87.89|85.49|88.03|85.63|87.89|85.49|0
1649672520000|2022-04-11 10:22:00|87.82|85.42|87.82|85.42|87.82|85.42|87.82|85.42|0
1649672530000|2022-04-11 10:22:10|87.67|85.27|87.67|85.27|87.67|85.27|87.67|85.27|0
1649672540000|2022-04-11 10:22:20|87.74|85.34|87.6|85.2|87.74|85.34|87.6|85.2|0
1649672550000|2022-04-11 10:22:30|87.67|85.27|87.67|85.27|87.67|85.27|87.67|85.27|0
1649672560000|2022-04-11 10:22:40|87.74|85.34|87.71|85.31|87.74|85.34|87.67|85.27|0
1649672570000|2022-04-11 10:22:50|87.89|85.49|88|85.6|88|85.6|87.89|85.49|0
1649672580000|2022-04-11 10:23:00|87.96|85.56|87.85|85.45|87.96|85.56|87.85|85.45|0
1649672590000|2022-04-11 10:23:10|87.81|85.41|87.74|85.34|87.89|85.49|87.74|85.34|0
1649672600000|2022-04-11 10:23:20|87.78|85.38|87.81|85.41|87.81|85.41|87.74|85.34|0
1649672610000|2022-04-11 10:23:30|87.89|85.49|87.89|85.49|87.89|85.49|87.89|85.49|0
1649672620000|2022-04-11 10:23:40|88.03|85.63|88.07|85.67|88.07|85.67|88.03|85.63|0
1649672630000|2022-04-11 10:23:50|88.03|85.63|88|85.6|88.07|85.67|88|85.6|0
1649672640000|2022-04-11 10:24:00|87.96|85.56|87.96|85.56|87.96|85.56|87.96|85.56|0
1649672650000|2022-04-11 10:24:10|88.32|85.92|88.29|85.89|88.32|85.92|88.25|85.85|0
1649672660000|2022-04-11 10:24:20|88.25|85.85|88.32|85.92|88.32|85.92|88.25|85.85|0
1649672670000|2022-04-11 10:24:30|88.29|85.89|88.25|85.85|88.29|85.89|88.25|85.85|0
1649672680000|2022-04-11 10:24:40|88.32|85.92|88.32|85.92|88.32|85.92|88.25|85.85|0
1649672690000|2022-04-11 10:24:50|88.25|85.85|88.25|85.85|88.25|85.85|88.25|85.85|0
1649672700000|2022-04-11 10:25:00|88.29|85.89|88.25|85.85|88.29|85.89|88.25|85.85|0
1649672710000|2022-04-11 10:25:10|88.1|85.7|88.32|85.92|88.32|85.92|88.1|85.7|0
1649672730000|2022-04-11 10:25:30|88.4|86|88.4|86|88.47|86.07|88.4|86|0
1649672740000|2022-04-11 10:25:40|88.47|86.07|88.32|85.92|88.47|86.07|88.32|85.92|0
1649672750000|2022-04-11 10:25:50|88.43|86.03|88.4|86|88.43|86.03|88.4|86|0
1649672760000|2022-04-11 10:26:00|88.43|86.03|88.47|86.07|88.47|86.07|88.43|86.03|0
1649672770000|2022-04-11 10:26:10|88.4|86|88.4|86|88.4|86|88.4|86|0
1649672780000|2022-04-11 10:26:20|88.47|86.07|88.39|85.99|88.51|86.11|88.39|85.99|0
1649672790000|2022-04-11 10:26:30|88.47|86.07|88.51|86.11|88.51|86.11|88.47|86.07|0
1649672800000|2022-04-11 10:26:40|88.54|86.14|88.54|86.14|88.54|86.14|88.47|86.07|0
1649672810000|2022-04-11 10:26:50|88.47|86.07|88.54|86.14|88.54|86.14|88.47|86.07|0
1649672820000|2022-04-11 10:27:00|88.32|85.92|88.25|85.85|88.32|85.92|88.25|85.85|0
1649672830000|2022-04-11 10:27:10|88.32|85.92|88.47|86.07|88.47|86.07|88.32|85.92|0
1649672840000|2022-04-11 10:27:20|88.39|85.99|88.47|86.07|88.47|86.07|88.39|85.99|0
1649672850000|2022-04-11 10:27:30|88.51|86.11|88.47|86.07|88.51|86.11|88.47|86.07|0
1649672860000|2022-04-11 10:27:40|88.51|86.11|88.54|86.14|88.54|86.14|88.51|86.11|0
1649672870000|2022-04-11 10:27:50|88.61|86.21|88.69|86.29|88.69|86.29|88.61|86.21|0
1649672880000|2022-04-11 10:28:00|88.76|86.36|88.69|86.29|88.76|86.36|88.69|86.29|0
1649672890000|2022-04-11 10:28:10|88.54|86.14|88.69|86.29|88.69|86.29|88.54|86.14|0
1649672900000|2022-04-11 10:28:20|88.61|86.21|88.61|86.21|88.61|86.21|88.54|86.14|0
1649672910000|2022-04-11 10:28:30|88.65|86.25|88.76|86.36|88.76|86.36|88.61|86.21|0
1649672920000|2022-04-11 10:28:40|88.83|86.43|88.61|86.21|88.83|86.43|88.61|86.21|0
1649672930000|2022-04-11 10:28:50|88.58|86.18|88.61|86.21|88.61|86.21|88.47|86.07|0
1649672940000|2022-04-11 10:29:00|88.54|86.14|88.54|86.14|88.54|86.14|88.47|86.07|0
1649672950000|2022-04-11 10:29:10|88.5|86.1|88.47|86.07|88.5|86.1|88.43|86.03|0
1649672960000|2022-04-11 10:29:20|88.54|86.14|88.47|86.07|88.54|86.14|88.47|86.07|0
1649672970000|2022-04-11 10:29:30|88.39|85.99|88.39|85.99|88.39|85.99|88.39|85.99|0
1649672980000|2022-04-11 10:29:40|88.47|86.07|88.5|86.1|88.5|86.1|88.43|86.03|0
1649672990000|2022-04-11 10:29:50|88.54|86.14|88.54|86.14|88.54|86.14|88.54|86.14|0
1649673000000|2022-04-11 10:30:00|88.61|86.21|88.54|86.14|88.61|86.21|88.54|86.14|0
1649673010000|2022-04-11 10:30:10|88.39|85.99|88.39|85.99|88.39|85.99|88.39|85.99|0
1649673020000|2022-04-11 10:30:20|88.32|85.92|88.28|85.88|88.32|85.92|88.28|85.88|0
1649673030000|2022-04-11 10:30:30|88.25|85.85|88.25|85.85|88.25|85.85|88.25|85.85|0
1649673040000|2022-04-11 10:30:40|88.39|85.99|88.39|85.99|88.39|85.99|88.39|85.99|0
1649673050000|2022-04-11 10:30:50|88.32|85.92|88.32|85.92|88.32|85.92|88.32|85.92|0
1649673060000|2022-04-11 10:31:00|88.36|85.96|88.32|85.92|88.36|85.96|88.32|85.92|0
1649673070000|2022-04-11 10:31:10|88.25|85.85|88.1|85.7|88.25|85.85|88.1|85.7|0
1649673080000|2022-04-11 10:31:20|87.95|85.55|88.03|85.63|88.03|85.63|87.95|85.55|0
1649673090000|2022-04-11 10:31:30|88.06|85.66|88.06|85.66|88.1|85.7|88.06|85.66|0
1649673100000|2022-04-11 10:31:40|88.03|85.63|88.17|85.77|88.17|85.77|88.03|85.63|0
1649673110000|2022-04-11 10:31:50|88.24|85.84|88.24|85.84|88.24|85.84|88.24|85.84|0
1649673120000|2022-04-11 10:32:00|88.28|85.88|88.17|85.77|88.28|85.88|88.17|85.77|0
1649673130000|2022-04-11 10:32:10|88.24|85.84|88.21|85.81|88.24|85.84|88.21|85.81|0
1649673140000|2022-04-11 10:32:20|88.24|85.84|88.32|85.92|88.32|85.92|88.24|85.84|0
1649673150000|2022-04-11 10:32:30|88.24|85.84|88.24|85.84|88.24|85.84|88.24|85.84|0
1649673160000|2022-04-11 10:32:40|88.39|85.99|88.54|86.14|88.54|86.14|88.39|85.99|0
1649673170000|2022-04-11 10:32:50|88.61|86.21|88.61|86.21|88.61|86.21|88.61|86.21|0
1649673180000|2022-04-11 10:33:00|88.57|86.17|88.46|86.06|88.57|86.17|88.46|86.06|0
1649673190000|2022-04-11 10:33:10|88.43|86.03|88.54|86.14|88.54|86.14|88.43|86.03|0
1649673200000|2022-04-11 10:33:20|88.61|86.21|88.61|86.21|88.61|86.21|88.61|86.21|0
1649673210000|2022-04-11 10:33:30|88.54|86.14|88.76|86.36|88.76|86.36|88.54|86.14|0
1649673220000|2022-04-11 10:33:40|88.68|86.28|88.76|86.36|88.76|86.36|88.68|86.28|0
1649673230000|2022-04-11 10:33:50|88.68|86.28|88.68|86.28|88.68|86.28|88.68|86.28|0
1649673260000|2022-04-11 10:34:20|88.75|86.35|88.75|86.35|88.75|86.35|88.75|86.35|0
1649673270000|2022-04-11 10:34:30|88.9|86.5|88.97|86.57|88.97|86.57|88.9|86.5|0
1649673290000|2022-04-11 10:34:50|89.05|86.65|88.97|86.57|89.05|86.65|88.97|86.57|0
1649673300000|2022-04-11 10:35:00|89.05|86.65|88.9|86.5|89.05|86.65|88.9|86.5|0
1649673310000|2022-04-11 10:35:10|88.83|86.43|88.9|86.5|88.9|86.5|88.83|86.43|0
1649673320000|2022-04-11 10:35:20|88.83|86.43|88.83|86.43|88.9|86.5|88.83|86.43|0
1649673330000|2022-04-11 10:35:30|88.87|86.47|88.83|86.43|88.87|86.47|88.83|86.43|0
1649673340000|2022-04-11 10:35:40|88.97|86.57|88.97|86.57|88.97|86.57|88.97|86.57|0
1649673360000|2022-04-11 10:36:00|89.01|86.61|89.19|86.79|89.19|86.79|89.01|86.61|0
1649673370000|2022-04-11 10:36:10|89.23|86.83|89.27|86.87|89.27|86.87|89.23|86.83|0
1649673380000|2022-04-11 10:36:20|89.19|86.79|89.27|86.87|89.27|86.87|89.19|86.79|0
1649673390000|2022-04-11 10:36:30|89.34|86.94|89.27|86.87|89.34|86.94|89.27|86.87|0
1649673400000|2022-04-11 10:36:40|89.19|86.79|89.19|86.79|89.27|86.87|89.19|86.79|0
1649673410000|2022-04-11 10:36:50|89.12|86.72|89.12|86.72|89.12|86.72|89.12|86.72|0
1649673430000|2022-04-11 10:37:10|89.16|86.76|89.16|86.76|89.16|86.76|89.12|86.72|0
1649673440000|2022-04-11 10:37:20|89.19|86.79|89.19|86.79|89.19|86.79|89.16|86.76|0
1649673450000|2022-04-11 10:37:30|89.85|87.45|89.85|87.45|89.85|87.45|89.85|87.45|0
1649673460000|2022-04-11 10:37:40|89.82|87.42|89.82|87.42|89.82|87.42|89.78|87.38|0
1649673470000|2022-04-11 10:37:50|89.78|87.38|89.78|87.38|89.82|87.42|89.78|87.38|0
1649673480000|2022-04-11 10:38:00|89.85|87.45|89.85|87.45|89.85|87.45|89.85|87.45|0
1649673490000|2022-04-11 10:38:10|89.78|87.38|89.45|87.05|89.78|87.38|89.45|87.05|0
1649673500000|2022-04-11 10:38:20|89.41|87.01|89.48|87.08|89.48|87.08|89.41|87.01|0
1649673510000|2022-04-11 10:38:30|89.6|87.2|89.63|87.23|89.63|87.23|89.56|87.16|0
1649673520000|2022-04-11 10:38:40|89.56|87.16|89.63|87.23|89.63|87.23|89.56|87.16|0
1649673530000|2022-04-11 10:38:50|89.56|87.16|89.82|87.42|89.82|87.42|89.56|87.16|0
1649673540000|2022-04-11 10:39:00|89.85|87.45|89.7|87.3|89.85|87.45|89.7|87.3|0
1649673550000|2022-04-11 10:39:10|89.67|87.27|89.7|87.3|89.7|87.3|89.67|87.27|0
1649673560000|2022-04-11 10:39:20|89.67|87.27|89.63|87.23|89.7|87.3|89.63|87.23|0
1649673580000|2022-04-11 10:39:40|89.6|87.2|89.6|87.2|89.6|87.2|89.56|87.16|0
1649673590000|2022-04-11 10:39:50|89.63|87.23|89.56|87.16|89.63|87.23|89.56|87.16|0
1649673600000|2022-04-11 10:40:00|89.52|87.12|89.48|87.08|89.52|87.12|89.48|87.08|0
1649673610000|2022-04-11 10:40:10|89.41|87.01|89.41|87.01|89.41|87.01|89.37|86.97|0
1649673620000|2022-04-11 10:40:20|89.37|86.97|89.37|86.97|89.37|86.97|89.34|86.94|0
1649673630000|2022-04-11 10:40:30|89.41|87.01|89.52|87.12|89.52|87.12|89.41|87.01|0
1649673640000|2022-04-11 10:40:40|89.56|87.16|89.56|87.16|89.56|87.16|89.56|87.16|0
1649673650000|2022-04-11 10:40:50|89.63|87.23|89.7|87.3|89.7|87.3|89.63|87.23|0
1649673660000|2022-04-11 10:41:00|89.63|87.23|89.63|87.23|89.7|87.3|89.63|87.23|0
1649673670000|2022-04-11 10:41:10|89.7|87.3|89.63|87.23|89.7|87.3|89.63|87.23|0
1649673680000|2022-04-11 10:41:20|89.59|87.19|89.56|87.16|89.59|87.19|89.56|87.16|0
1649673730000|2022-04-11 10:42:10|89.63|87.23|89.63|87.23|89.63|87.23|89.63|87.23|0
1649673740000|2022-04-11 10:42:20|89.67|87.27|89.63|87.23|89.7|87.3|89.63|87.23|0
1649673770000|2022-04-11 10:42:50|89.55|87.15|89.55|87.15|89.55|87.15|89.55|87.15|0
1649673780000|2022-04-11 10:43:00|89.63|87.23|89.7|87.3|89.7|87.3|89.63|87.23|0
1649673790000|2022-04-11 10:43:10|89.78|87.38|89.81|87.41|89.81|87.41|89.78|87.38|0
1649673800000|2022-04-11 10:43:20|89.85|87.45|89.7|87.3|89.85|87.45|89.7|87.3|0
1649673810000|2022-04-11 10:43:30|89.78|87.38|89.78|87.38|89.78|87.38|89.78|87.38|0
1649673820000|2022-04-11 10:43:40|89.85|87.45|89.77|87.37|89.85|87.45|89.77|87.37|0
1649673830000|2022-04-11 10:43:50|89.85|87.45|90|87.6|90|87.6|89.85|87.45|0
1649673840000|2022-04-11 10:44:00|89.92|87.52|90.07|87.67|90.07|87.67|89.92|87.52|0
1649673850000|2022-04-11 10:44:10|90.18|87.78|90.81|88.41|90.81|88.41|90.18|87.78|0
1649673860000|2022-04-11 10:44:20|90.85|88.45|90.48|88.08|90.85|88.45|90.48|88.08|0
1649673870000|2022-04-11 10:44:30|90.59|88.19|90.66|88.26|90.66|88.26|90.59|88.19|0
1649673880000|2022-04-11 10:44:40|90.7|88.3|90.7|88.3|90.7|88.3|90.7|88.3|0
1649673890000|2022-04-11 10:44:50|90.59|88.19|90.66|88.26|90.66|88.26|90.59|88.19|0
1649673900000|2022-04-11 10:45:00|90.7|88.3|90.7|88.3|90.74|88.34|90.7|88.3|0
1649673910000|2022-04-11 10:45:10|90.59|88.19|90.74|88.34|90.74|88.34|90.59|88.19|0
1649673920000|2022-04-11 10:45:20|90.81|88.41|90.81|88.41|90.81|88.41|90.81|88.41|0
1649673930000|2022-04-11 10:45:30|90.74|88.34|90.66|88.26|90.74|88.34|90.66|88.26|0
1649673940000|2022-04-11 10:45:40|90.59|88.19|90.59|88.19|90.59|88.19|90.59|88.19|0
1649673950000|2022-04-11 10:45:50|90.63|88.23|90.74|88.34|90.74|88.34|90.63|88.23|0
1649673960000|2022-04-11 10:46:00|90.81|88.41|90.81|88.41|90.81|88.41|90.77|88.37|0
1649673970000|2022-04-11 10:46:10|90.77|88.37|90.66|88.26|90.81|88.41|90.66|88.26|0
1649673980000|2022-04-11 10:46:20|90.59|88.19|90.51|88.11|90.59|88.19|90.51|88.11|0
1649673990000|2022-04-11 10:46:30|90.59|88.19|90.59|88.19|90.59|88.19|90.59|88.19|0
1649674000000|2022-04-11 10:46:40|90.63|88.23|90.63|88.23|90.63|88.23|90.63|88.23|0
1649674010000|2022-04-11 10:46:50|90.59|88.19|90.51|88.11|90.59|88.19|90.51|88.11|0
1649674020000|2022-04-11 10:47:00|90.44|88.04|90.44|88.04|90.48|88.08|90.44|88.04|0
1649674030000|2022-04-11 10:47:10|90.51|88.11|90.66|88.26|90.66|88.26|90.51|88.11|0
1649674040000|2022-04-11 10:47:20|90.59|88.19|90.4|88|90.59|88.19|90.4|88|0
1649674050000|2022-04-11 10:47:30|90.25|87.85|90.36|87.96|90.36|87.96|90.22|87.82|0
1649674060000|2022-04-11 10:47:40|90.51|88.11|90.22|87.82|90.51|88.11|90.22|87.82|0
1649674070000|2022-04-11 10:47:50|90.14|87.74|90.11|87.71|90.14|87.74|90.07|87.67|0
1649674080000|2022-04-11 10:48:00|90.14|87.74|90.36|87.96|90.36|87.96|90.14|87.74|0
1649674090000|2022-04-11 10:48:10|90.21|87.81|90.14|87.74|90.21|87.81|90.14|87.74|0
1649674100000|2022-04-11 10:48:20|90.07|87.67|89.84|87.44|90.07|87.67|89.84|87.44|0
1649674110000|2022-04-11 10:48:30|89.7|87.3|89.84|87.44|89.84|87.44|89.7|87.3|0
1649674120000|2022-04-11 10:48:40|89.77|87.37|89.7|87.3|89.77|87.37|89.7|87.3|0
1649674130000|2022-04-11 10:48:50|89.62|87.22|89.62|87.22|89.62|87.22|89.62|87.22|0
1649674140000|2022-04-11 10:49:00|89.55|87.15|89.4|87|89.55|87.15|89.4|87|0
1649674150000|2022-04-11 10:49:10|89.48|87.08|89.44|87.04|89.48|87.08|89.37|86.97|0
1649674160000|2022-04-11 10:49:20|89.48|87.08|89.48|87.08|89.48|87.08|89.4|87|0
1649674170000|2022-04-11 10:49:30|89.51|87.11|89.48|87.08|89.55|87.15|89.48|87.08|0
1649674180000|2022-04-11 10:49:40|89.55|87.15|89.48|87.08|89.55|87.15|89.48|87.08|0
1649674190000|2022-04-11 10:49:50|89.55|87.15|89.48|87.08|89.55|87.15|89.48|87.08|0
1649674200000|2022-04-11 10:50:00|89.4|87|89.33|86.93|89.4|87|89.33|86.93|0
1649674210000|2022-04-11 10:50:10|89.4|87|89.29|86.89|89.4|87|89.29|86.89|0
1649674220000|2022-04-11 10:50:20|89.4|87|89.47|87.07|89.47|87.07|89.37|86.97|0
1649674230000|2022-04-11 10:50:30|89.4|87|89.25|86.85|89.47|87.07|89.25|86.85|0
1649674240000|2022-04-11 10:50:40|89.03|86.63|89.03|86.63|89.03|86.63|89|86.6|0
1649674250000|2022-04-11 10:50:50|89.11|86.71|88.96|86.56|89.11|86.71|88.96|86.56|0
1649674260000|2022-04-11 10:51:00|89.03|86.63|88.89|86.49|89.03|86.63|88.89|86.49|0
1649674270000|2022-04-11 10:51:10|88.81|86.41|89.03|86.63|89.03|86.63|88.81|86.41|0
1649674280000|2022-04-11 10:51:20|88.96|86.56|88.96|86.56|89.03|86.63|88.96|86.56|0
1649674290000|2022-04-11 10:51:30|89.03|86.63|89.14|86.74|89.14|86.74|89.03|86.63|0
1649674300000|2022-04-11 10:51:40|89.03|86.63|88.96|86.56|89.03|86.63|88.96|86.56|0
1649674310000|2022-04-11 10:51:50|88.89|86.49|88.89|86.49|88.89|86.49|88.81|86.41|0
1649674320000|2022-04-11 10:52:00|88.85|86.45|88.81|86.41|88.85|86.45|88.81|86.41|0
1649674330000|2022-04-11 10:52:10|88.74|86.34|88.81|86.41|88.81|86.41|88.74|86.34|0
1649674340000|2022-04-11 10:52:20|88.74|86.34|88.74|86.34|88.74|86.34|88.74|86.34|0
1649674350000|2022-04-11 10:52:30|88.81|86.41|88.78|86.38|88.81|86.41|88.78|86.38|0
1649674360000|2022-04-11 10:52:40|88.74|86.34|88.67|86.27|88.74|86.34|88.67|86.27|0
1649674370000|2022-04-11 10:52:50|88.7|86.3|88.81|86.41|88.81|86.41|88.7|86.3|0
1649674380000|2022-04-11 10:53:00|88.74|86.34|88.81|86.41|88.81|86.41|88.74|86.34|0
1649674400000|2022-04-11 10:53:20|88.78|86.38|88.85|86.45|88.89|86.49|88.78|86.38|0
1649674410000|2022-04-11 10:53:30|88.74|86.34|88.67|86.27|88.74|86.34|88.67|86.27|0
1649674420000|2022-04-11 10:53:40|88.74|86.34|88.74|86.34|88.74|86.34|88.74|86.34|0
1649674430000|2022-04-11 10:53:50|88.81|86.41|88.81|86.41|88.81|86.41|88.81|86.41|0
1649674440000|2022-04-11 10:54:00|88.74|86.34|88.74|86.34|88.74|86.34|88.74|86.34|0
1649674450000|2022-04-11 10:54:10|88.67|86.27|88.67|86.27|88.67|86.27|88.67|86.27|0
1649674460000|2022-04-11 10:54:20|88.74|86.34|88.67|86.27|88.74|86.34|88.67|86.27|0
1649674470000|2022-04-11 10:54:30|88.74|86.34|88.74|86.34|88.81|86.41|88.74|86.34|0
1649674480000|2022-04-11 10:54:40|88.88|86.48|89.03|86.63|89.03|86.63|88.88|86.48|0
1649674490000|2022-04-11 10:54:50|89.1|86.7|89.1|86.7|89.1|86.7|89.1|86.7|0
1649674500000|2022-04-11 10:55:00|89.03|86.63|89.1|86.7|89.1|86.7|89.03|86.63|0
1649674510000|2022-04-11 10:55:10|89.07|86.67|88.88|86.48|89.07|86.67|88.88|86.48|0
1649674520000|2022-04-11 10:55:20|88.81|86.41|88.74|86.34|88.81|86.41|88.74|86.34|0
1649674530000|2022-04-11 10:55:30|88.78|86.38|88.74|86.34|88.78|86.38|88.74|86.34|0
1649674540000|2022-04-11 10:55:40|88.66|86.26|88.74|86.34|88.74|86.34|88.66|86.26|0
1649674550000|2022-04-11 10:55:50|88.7|86.3|88.59|86.19|88.7|86.3|88.52|86.12|0
1649674560000|2022-04-11 10:56:00|88.52|86.12|88.45|86.05|88.52|86.12|88.45|86.05|0
1649674570000|2022-04-11 10:56:10|88.37|85.97|88.45|86.05|88.45|86.05|88.37|85.97|0
1649674580000|2022-04-11 10:56:20|88.37|85.97|88.44|86.04|88.44|86.04|88.37|85.97|0
1649674590000|2022-04-11 10:56:30|88.37|85.97|88.52|86.12|88.52|86.12|88.37|85.97|0
1649674600000|2022-04-11 10:56:40|88.59|86.19|88.59|86.19|88.59|86.19|88.52|86.12|0
1649674610000|2022-04-11 10:56:50|88.52|86.12|88.66|86.26|88.66|86.26|88.52|86.12|0
1649674620000|2022-04-11 10:57:00|88.59|86.19|88.66|86.26|88.66|86.26|88.59|86.19|0
1649674630000|2022-04-11 10:57:10|88.59|86.19|88.63|86.23|88.63|86.23|88.59|86.19|0
1649674640000|2022-04-11 10:57:20|88.59|86.19|88.59|86.19|88.63|86.23|88.59|86.19|0
1649674650000|2022-04-11 10:57:30|88.52|86.12|88.59|86.19|88.59|86.19|88.52|86.12|0
1649674660000|2022-04-11 10:57:40|88.63|86.23|88.59|86.19|88.63|86.23|88.59|86.19|0
1649674670000|2022-04-11 10:57:50|88.66|86.26|88.59|86.19|88.66|86.26|88.59|86.19|0
1649674680000|2022-04-11 10:58:00|88.52|86.12|88.44|86.04|88.52|86.12|88.37|85.97|0
1649674690000|2022-04-11 10:58:10|88.3|85.9|88.37|85.97|88.37|85.97|88.3|85.9|0
1649674700000|2022-04-11 10:58:20|88.3|85.9|88.3|85.9|88.37|85.97|88.3|85.9|0
1649674710000|2022-04-11 10:58:30|88.22|85.82|88.22|85.82|88.34|85.94|88.22|85.82|0
1649674720000|2022-04-11 10:58:40|88.37|85.97|88.3|85.9|88.37|85.97|88.3|85.9|0
1649674730000|2022-04-11 10:58:50|88.37|85.97|88.22|85.82|88.37|85.97|88.22|85.82|0
1649674740000|2022-04-11 10:59:00|88.19|85.79|88.3|85.9|88.3|85.9|88.19|85.79|0
1649674750000|2022-04-11 10:59:10|88.44|86.04|88.3|85.9|88.44|86.04|88.3|85.9|0
1649674760000|2022-04-11 10:59:20|88.37|85.97|88.22|85.82|88.37|85.97|88.22|85.82|0
1649674770000|2022-04-11 10:59:30|88.15|85.75|88.22|85.82|88.22|85.82|88.15|85.75|0
1649674780000|2022-04-11 10:59:40|88.15|85.75|88.22|85.82|88.26|85.86|88.08|85.68|0
1649674790000|2022-04-11 10:59:50|88.15|85.75|88.01|85.61|88.15|85.75|88.01|85.61|0
1649674800000|2022-04-11 11:00:00|88.08|85.68|87.86|85.46|88.08|85.68|87.86|85.46|0
1649674810000|2022-04-11 11:00:10|87.93|85.53|87.93|85.53|88.01|85.61|87.93|85.53|0
1649674820000|2022-04-11 11:00:20|88.01|85.61|88.08|85.68|88.08|85.68|88.01|85.61|0
1649674830000|2022-04-11 11:00:30|88.15|85.75|88.15|85.75|88.22|85.82|88.15|85.75|0
1649674840000|2022-04-11 11:00:40|88.22|85.82|88.01|85.61|88.22|85.82|88.01|85.61|0
1649674850000|2022-04-11 11:00:50|88.15|85.75|88.08|85.68|88.22|85.82|88.08|85.68|0
1649674860000|2022-04-11 11:01:00|88|85.6|88|85.6|88|85.6|88|85.6|0
1649674870000|2022-04-11 11:01:10|88.15|85.75|88.3|85.9|88.44|86.04|88.15|85.75|0
1649674880000|2022-04-11 11:01:20|88.37|85.97|88.59|86.19|88.59|86.19|88.37|85.97|0
1649674890000|2022-04-11 11:01:30|88.55|86.15|88.48|86.08|88.55|86.15|88.44|86.04|0
1649674900000|2022-04-11 11:01:40|88.51|86.11|88.59|86.19|88.59|86.19|88.51|86.11|0
1649674910000|2022-04-11 11:01:50|88.73|86.33|88.59|86.19|88.73|86.33|88.59|86.19|0
1649674920000|2022-04-11 11:02:00|88.51|86.11|88.59|86.19|88.59|86.19|88.51|86.11|0
1649674930000|2022-04-11 11:02:10|88.66|86.26|88.73|86.33|88.73|86.33|88.62|86.22|0
1649674950000|2022-04-11 11:02:30|88.81|86.41|88.66|86.26|88.81|86.41|88.66|86.26|0
1649674960000|2022-04-11 11:02:40|88.7|86.3|88.7|86.3|88.7|86.3|88.66|86.26|0
1649674970000|2022-04-11 11:02:50|88.73|86.33|88.66|86.26|88.73|86.33|88.66|86.26|0
1649674980000|2022-04-11 11:03:00|88.73|86.33|88.66|86.26|88.73|86.33|88.66|86.26|0
1649674990000|2022-04-11 11:03:10|88.7|86.3|88.51|86.11|88.7|86.3|88.51|86.11|0
1649675000000|2022-04-11 11:03:20|88.44|86.04|88.37|85.97|88.44|86.04|88.37|85.97|0
1649675010000|2022-04-11 11:03:30|88.29|85.89|88.08|85.68|88.29|85.89|88.08|85.68|0
1649675020000|2022-04-11 11:03:40|88|85.6|88.15|85.75|88.15|85.75|88|85.6|0
1649675030000|2022-04-11 11:03:50|88|85.6|88.08|85.68|88.08|85.68|88|85.6|0
1649675040000|2022-04-11 11:04:00|88|85.6|88|85.6|88|85.6|87.93|85.53|0
1649675050000|2022-04-11 11:04:10|87.93|85.53|88.11|85.71|88.22|85.82|87.93|85.53|0
1649675060000|2022-04-11 11:04:20|88.15|85.75|88.29|85.89|88.29|85.89|88.15|85.75|0
1649675070000|2022-04-11 11:04:30|88.37|85.97|88.37|85.97|88.37|85.97|88.29|85.89|0
1649675080000|2022-04-11 11:04:40|88.29|85.89|88.37|85.97|88.37|85.97|88.29|85.89|0
1649675090000|2022-04-11 11:04:50|88.44|86.04|88.44|86.04|88.44|86.04|88.4|86|0
1649675100000|2022-04-11 11:05:00|88.4|86|88.29|85.89|88.44|86.04|88.29|85.89|0
1649675110000|2022-04-11 11:05:10|88.22|85.82|88.15|85.75|88.22|85.82|88.15|85.75|0
1649675120000|2022-04-11 11:05:20|88.07|85.67|88.29|85.89|88.29|85.89|88.07|85.67|0
1649675130000|2022-04-11 11:05:30|88.33|85.93|88.36|85.96|88.36|85.96|88.33|85.93|0
1649675140000|2022-04-11 11:05:40|88.44|86.04|88.4|86|88.44|86.04|88.36|85.96|0
1649675150000|2022-04-11 11:05:50|88.36|85.96|88.48|86.08|88.51|86.11|88.36|85.96|0
1649675160000|2022-04-11 11:06:00|88.44|86.04|88.44|86.04|88.48|86.08|88.36|85.96|0
1649675170000|2022-04-11 11:06:10|88.22|85.82|88.15|85.75|88.22|85.82|88.15|85.75|0
1649675180000|2022-04-11 11:06:20|88.22|85.82|88.15|85.75|88.22|85.82|88.07|85.67|0
1649675190000|2022-04-11 11:06:30|88.22|85.82|88.18|85.78|88.22|85.82|88.15|85.75|0
1649675200000|2022-04-11 11:06:40|88.22|85.82|88.15|85.75|88.22|85.82|88.15|85.75|0
1649675220000|2022-04-11 11:07:00|88.07|85.67|88|85.6|88.07|85.67|88|85.6|0
1649675230000|2022-04-11 11:07:10|87.93|85.53|88|85.6|88|85.6|87.93|85.53|0
1649675240000|2022-04-11 11:07:20|88.04|85.64|88.11|85.71|88.14|85.74|88.04|85.64|0
1649675250000|2022-04-11 11:07:30|88.29|85.89|88.22|85.82|88.29|85.89|88.22|85.82|0
1649675260000|2022-04-11 11:07:40|88.26|85.86|88.36|85.96|88.36|85.96|88.26|85.86|0
1649675270000|2022-04-11 11:07:50|88.29|85.89|88.44|86.04|88.44|86.04|88.22|85.82|0
1649675280000|2022-04-11 11:08:00|88.51|86.11|88.51|86.11|88.51|86.11|88.44|86.04|0
1649675290000|2022-04-11 11:08:10|88.58|86.18|88.65|86.25|88.73|86.33|88.58|86.18|0
1649675300000|2022-04-11 11:08:20|88.69|86.29|89.02|86.62|89.02|86.62|88.69|86.29|0
1649675310000|2022-04-11 11:08:30|89.06|86.66|89.09|86.69|89.09|86.69|89.02|86.62|0
1649675320000|2022-04-11 11:08:40|88.87|86.47|88.65|86.25|88.87|86.47|88.65|86.25|0
1649675330000|2022-04-11 11:08:50|88.73|86.33|88.65|86.25|88.76|86.36|88.65|86.25|0
1649675340000|2022-04-11 11:09:00|88.73|86.33|88.76|86.36|88.84|86.44|88.73|86.33|0
1649675350000|2022-04-11 11:09:10|88.8|86.4|88.84|86.44|88.84|86.44|88.73|86.33|0
1649675360000|2022-04-11 11:09:20|88.73|86.33|88.8|86.4|88.8|86.4|88.73|86.33|0
1649675370000|2022-04-11 11:09:30|88.73|86.33|88.73|86.33|88.73|86.33|88.73|86.33|0
1649675380000|2022-04-11 11:09:40|88.76|86.36|88.87|86.47|88.87|86.47|88.76|86.36|0
1649675390000|2022-04-11 11:09:50|88.84|86.44|88.73|86.33|88.87|86.47|88.73|86.33|0
1649675400000|2022-04-11 11:10:00|88.65|86.25|88.58|86.18|88.73|86.33|88.58|86.18|0
1649675410000|2022-04-11 11:10:10|88.36|85.96|88.29|85.89|88.36|85.96|88.29|85.89|0
1649675420000|2022-04-11 11:10:20|88.36|85.96|88.33|85.93|88.36|85.96|88.29|85.89|0
1649675430000|2022-04-11 11:10:30|88.29|85.89|88.36|85.96|88.36|85.96|88.22|85.82|0
1649675440000|2022-04-11 11:10:40|88.33|85.93|88.33|85.93|88.33|85.93|88.33|85.93|0
1649675450000|2022-04-11 11:10:50|88.36|85.96|88.4|86|88.4|86|88.36|85.96|0
1649675460000|2022-04-11 11:11:00|88.65|86.25|88.58|86.18|88.65|86.25|88.58|86.18|0
1649675470000|2022-04-11 11:11:10|88.54|86.14|88.51|86.11|88.54|86.14|88.51|86.11|0
1649675480000|2022-04-11 11:11:20|88.58|86.18|88.51|86.11|88.58|86.18|88.51|86.11|0
1649675490000|2022-04-11 11:11:30|88.58|86.18|88.65|86.25|88.65|86.25|88.58|86.18|0
1649675500000|2022-04-11 11:11:40|88.72|86.32|88.72|86.32|88.72|86.32|88.72|86.32|0
1649675510000|2022-04-11 11:11:50|88.65|86.25|88.72|86.32|88.72|86.32|88.65|86.25|0
1649675520000|2022-04-11 11:12:00|88.43|86.03|88.43|86.03|88.43|86.03|88.43|86.03|0
1649675530000|2022-04-11 11:12:10|88.51|86.11|88.62|86.22|88.62|86.22|88.51|86.11|0
1649675540000|2022-04-11 11:12:20|88.58|86.18|88.58|86.18|88.62|86.22|88.58|86.18|0
1649675550000|2022-04-11 11:12:30|88.72|86.32|88.72|86.32|88.72|86.32|88.69|86.29|0
1649675560000|2022-04-11 11:12:40|88.84|86.44|88.8|86.4|88.84|86.44|88.8|86.4|0
1649675570000|2022-04-11 11:12:50|88.83|86.43|88.87|86.47|88.94|86.54|88.83|86.43|0
1649675580000|2022-04-11 11:13:00|88.94|86.54|88.87|86.47|88.94|86.54|88.87|86.47|0
1649675590000|2022-04-11 11:13:10|88.83|86.43|88.94|86.54|88.94|86.54|88.8|86.4|0
1649675600000|2022-04-11 11:13:20|88.98|86.58|88.94|86.54|88.98|86.58|88.94|86.54|0
1649675620000|2022-04-11 11:13:40|88.98|86.58|89.09|86.69|89.09|86.69|88.98|86.58|0
1649675630000|2022-04-11 11:13:50|89.02|86.62|89.02|86.62|89.02|86.62|89.02|86.62|0
1649675640000|2022-04-11 11:14:00|89.09|86.69|89.16|86.76|89.16|86.76|89.09|86.69|0
1649675650000|2022-04-11 11:14:10|89.24|86.84|89.16|86.76|89.24|86.84|89.16|86.76|0
1649675660000|2022-04-11 11:14:20|89.09|86.69|89.05|86.65|89.09|86.69|89.05|86.65|0
1649675670000|2022-04-11 11:14:30|89.09|86.69|88.94|86.54|89.09|86.69|88.91|86.51|0
1649675690000|2022-04-11 11:14:50|88.91|86.51|88.91|86.51|88.91|86.51|88.91|86.51|0
1649675700000|2022-04-11 11:15:00|88.94|86.54|89.16|86.76|89.31|86.91|88.94|86.54|0
1649675710000|2022-04-11 11:15:10|89.27|86.87|89.2|86.8|89.27|86.87|89.2|86.8|0
1649675720000|2022-04-11 11:15:20|89.23|86.83|89.38|86.98|89.38|86.98|89.23|86.83|0
1649675730000|2022-04-11 11:15:30|89.45|87.05|89.38|86.98|89.45|87.05|89.38|86.98|0
1649675740000|2022-04-11 11:15:40|89.35|86.95|89.38|86.98|89.38|86.98|89.23|86.83|0
1649675750000|2022-04-11 11:15:50|89.49|87.09|89.53|87.13|89.53|87.13|89.49|87.09|0
1649675760000|2022-04-11 11:16:00|89.38|86.98|89.49|87.09|89.53|87.13|89.38|86.98|0
1649675770000|2022-04-11 11:16:10|89.45|87.05|89.35|86.95|89.45|87.05|89.31|86.91|0
1649675780000|2022-04-11 11:16:20|89.31|86.91|89.38|86.98|89.38|86.98|89.31|86.91|0
1649675790000|2022-04-11 11:16:30|89.35|86.95|89.31|86.91|89.35|86.95|89.31|86.91|0
1649675800000|2022-04-11 11:16:40|89.27|86.87|89.42|87.02|89.42|87.02|89.27|86.87|0
1649675810000|2022-04-11 11:16:50|89.38|86.98|89.45|87.05|89.45|87.05|89.38|86.98|0
1649675820000|2022-04-11 11:17:00|89.42|87.02|89.53|87.13|89.53|87.13|89.38|86.98|0
1649675830000|2022-04-11 11:17:10|89.57|87.17|89.6|87.2|89.6|87.2|89.57|87.17|0
1649675840000|2022-04-11 11:17:20|89.57|87.17|89.57|87.17|89.57|87.17|89.57|87.17|0
1649675850000|2022-04-11 11:17:30|89.6|87.2|89.56|87.16|89.6|87.2|89.56|87.16|0
1649675860000|2022-04-11 11:17:40|89.53|87.13|89.53|87.13|89.56|87.16|89.53|87.13|0
1649675870000|2022-04-11 11:17:50|89.56|87.16|89.49|87.09|89.56|87.16|89.49|87.09|0
1649675880000|2022-04-11 11:18:00|89.45|87.05|89.45|87.05|89.53|87.13|89.45|87.05|0
1649675890000|2022-04-11 11:18:10|89.6|87.2|89.6|87.2|89.6|87.2|89.6|87.2|0
1649675900000|2022-04-11 11:18:20|89.53|87.13|89.82|87.42|89.82|87.42|89.53|87.13|0
1649675910000|2022-04-11 11:18:30|89.75|87.35|89.82|87.42|89.82|87.42|89.67|87.27|0
1649675920000|2022-04-11 11:18:40|89.89|87.49|89.89|87.49|89.89|87.49|89.82|87.42|0
1649675930000|2022-04-11 11:18:50|89.86|87.46|89.86|87.46|89.86|87.46|89.86|87.46|0
1649675940000|2022-04-11 11:19:00|89.82|87.42|89.89|87.49|89.89|87.49|89.82|87.42|0
1649675950000|2022-04-11 11:19:10|89.97|87.57|89.89|87.49|89.97|87.57|89.86|87.46|0
1649675960000|2022-04-11 11:19:20|89.97|87.57|89.97|87.57|90.04|87.64|89.97|87.57|0
1649675970000|2022-04-11 11:19:30|90.04|87.64|90.04|87.64|90.04|87.64|90.04|87.64|0
1649675980000|2022-04-11 11:19:40|90.12|87.72|90.01|87.61|90.12|87.72|90.01|87.61|0
1649675990000|2022-04-11 11:19:50|90.12|87.72|89.97|87.57|90.12|87.72|89.97|87.57|0
1649676000000|2022-04-11 11:20:00|90.04|87.64|90.04|87.64|90.04|87.64|90.04|87.64|0
1649676010000|2022-04-11 11:20:10|90.11|87.71|90.34|87.94|90.34|87.94|90.11|87.71|0
1649676020000|2022-04-11 11:20:20|90.26|87.86|90.11|87.71|90.26|87.86|90.11|87.71|0
1649676030000|2022-04-11 11:20:30|90.19|87.79|90.04|87.64|90.19|87.79|90.04|87.64|0
1649676040000|2022-04-11 11:20:40|90.11|87.71|90.26|87.86|90.26|87.86|90.11|87.71|0
1649676050000|2022-04-11 11:20:50|90.19|87.79|90.34|87.94|90.34|87.94|90.19|87.79|0
1649676060000|2022-04-11 11:21:00|90.26|87.86|90.41|88.01|90.41|88.01|90.26|87.86|0
1649676090000|2022-04-11 11:21:30|90.34|87.94|90.34|87.94|90.34|87.94|90.34|87.94|0
1649676100000|2022-04-11 11:21:40|90.26|87.86|90.26|87.86|90.34|87.94|90.26|87.86|0
1649676110000|2022-04-11 11:21:50|90.34|87.94|90.41|88.01|90.41|88.01|90.26|87.86|0
1649676120000|2022-04-11 11:22:00|90.37|87.97|89.89|87.49|90.37|87.97|89.89|87.49|0
1649676130000|2022-04-11 11:22:10|89.97|87.57|89.97|87.57|90.04|87.64|89.97|87.57|0
1649676140000|2022-04-11 11:22:20|90.04|87.64|90.04|87.64|90.04|87.64|90|87.6|0
1649676150000|2022-04-11 11:22:30|90.11|87.71|90.11|87.71|90.11|87.71|90.11|87.71|0
1649676160000|2022-04-11 11:22:40|90|87.6|89.89|87.49|90|87.6|89.89|87.49|0
1649676170000|2022-04-11 11:22:50|89.96|87.56|89.89|87.49|89.96|87.56|89.89|87.49|0
1649676180000|2022-04-11 11:23:00|89.96|87.56|89.96|87.56|89.96|87.56|89.96|87.56|0
1649676190000|2022-04-11 11:23:10|90.04|87.64|90.04|87.64|90.11|87.71|90.04|87.64|0
1649676200000|2022-04-11 11:23:20|90.11|87.71|90.19|87.79|90.19|87.79|90.11|87.71|0
1649676210000|2022-04-11 11:23:30|90.11|87.71|90.15|87.75|90.15|87.75|90.11|87.71|0
1649676220000|2022-04-11 11:23:40|90.19|87.79|90.11|87.71|90.19|87.79|90.11|87.71|0
1649676230000|2022-04-11 11:23:50|90.26|87.86|90.26|87.86|90.33|87.93|90.26|87.86|0
1649676240000|2022-04-11 11:24:00|90.33|87.93|90.26|87.86|90.33|87.93|90.26|87.86|0
1649676250000|2022-04-11 11:24:10|90.22|87.82|90.26|87.86|90.26|87.86|90.22|87.82|0
1649676260000|2022-04-11 11:24:20|90.22|87.82|90.04|87.64|90.26|87.86|90.04|87.64|0
1649676270000|2022-04-11 11:24:30|89.89|87.49|89.89|87.49|89.89|87.49|89.89|87.49|0
1649676280000|2022-04-11 11:24:40|89.93|87.53|89.89|87.49|89.93|87.53|89.89|87.49|0
1649676290000|2022-04-11 11:24:50|89.96|87.56|89.96|87.56|89.96|87.56|89.96|87.56|0
1649676300000|2022-04-11 11:25:00|90.04|87.64|90.18|87.78|90.19|87.79|90.04|87.64|0
1649676310000|2022-04-11 11:25:10|90.11|87.71|90.04|87.64|90.15|87.75|90.04|87.64|0
1649676330000|2022-04-11 11:25:30|90.11|87.71|90.18|87.78|90.18|87.78|90.11|87.71|0
1649676340000|2022-04-11 11:25:40|90.26|87.86|90.26|87.86|90.26|87.86|90.26|87.86|0
1649676350000|2022-04-11 11:25:50|90.48|88.08|90.33|87.93|90.48|88.08|90.33|87.93|0
1649676360000|2022-04-11 11:26:00|90.26|87.86|90.18|87.78|90.26|87.86|90.18|87.78|0
1649676370000|2022-04-11 11:26:10|90.26|87.86|90.26|87.86|90.26|87.86|90.26|87.86|0
1649676380000|2022-04-11 11:26:20|90.33|87.93|90.33|87.93|90.33|87.93|90.33|87.93|0
1649676390000|2022-04-11 11:26:30|90.41|88.01|90.33|87.93|90.41|88.01|90.33|87.93|0
1649676400000|2022-04-11 11:26:40|90.3|87.9|90.11|87.71|90.33|87.93|90.11|87.71|0
1649676410000|2022-04-11 11:26:50|90.18|87.78|90.04|87.64|90.18|87.78|90.04|87.64|0
1649676420000|2022-04-11 11:27:00|90|87.6|90|87.6|90.04|87.64|90|87.6|0
1649676430000|2022-04-11 11:27:10|90.04|87.64|89.89|87.49|90.04|87.64|89.89|87.49|0
1649676440000|2022-04-11 11:27:20|89.96|87.56|90.04|87.64|90.04|87.64|89.96|87.56|0
1649676450000|2022-04-11 11:27:30|89.96|87.56|89.81|87.41|89.96|87.56|89.81|87.41|0
1649676460000|2022-04-11 11:27:40|89.89|87.49|89.81|87.41|89.89|87.49|89.81|87.41|0
1649676470000|2022-04-11 11:27:50|89.89|87.49|89.89|87.49|89.89|87.49|89.89|87.49|0
1649676480000|2022-04-11 11:28:00|89.81|87.41|89.96|87.56|89.96|87.56|89.81|87.41|0
1649676490000|2022-04-11 11:28:10|90.03|87.63|89.96|87.56|90.03|87.63|89.96|87.56|0
1649676500000|2022-04-11 11:28:20|89.89|87.49|89.81|87.41|89.89|87.49|89.81|87.41|0
1649676510000|2022-04-11 11:28:30|89.89|87.49|89.89|87.49|89.89|87.49|89.81|87.41|0
1649676520000|2022-04-11 11:28:40|89.81|87.41|89.78|87.38|89.81|87.41|89.74|87.34|0
1649676530000|2022-04-11 11:28:50|89.7|87.3|89.81|87.41|89.81|87.41|89.7|87.3|0
1649676540000|2022-04-11 11:29:00|89.78|87.38|89.81|87.41|89.81|87.41|89.74|87.34|0
1649676550000|2022-04-11 11:29:10|89.74|87.34|89.74|87.34|89.74|87.34|89.74|87.34|0
1649676560000|2022-04-11 11:29:20|89.66|87.26|89.66|87.26|89.66|87.26|89.66|87.26|0
1649676570000|2022-04-11 11:29:30|89.59|87.19|89.59|87.19|89.66|87.26|89.59|87.19|0
1649676580000|2022-04-11 11:29:40|89.66|87.26|89.66|87.26|89.66|87.26|89.66|87.26|0
1649676590000|2022-04-11 11:29:50|89.74|87.34|89.7|87.3|89.74|87.34|89.7|87.3|0
1649676600000|2022-04-11 11:30:00|89.66|87.26|89.74|87.34|89.81|87.41|89.66|87.26|0
1649676610000|2022-04-11 11:30:10|89.81|87.41|89.89|87.49|89.89|87.49|89.81|87.41|0
1649676620000|2022-04-11 11:30:20|89.92|87.52|89.88|87.48|89.92|87.52|89.88|87.48|0
1649676630000|2022-04-11 11:30:30|89.81|87.41|89.88|87.48|89.88|87.48|89.81|87.41|0
1649676640000|2022-04-11 11:30:40|90.18|87.78|90.18|87.78|90.18|87.78|90.11|87.71|0
1649676650000|2022-04-11 11:30:50|90.25|87.85|90.25|87.85|90.25|87.85|90.25|87.85|0
1649676660000|2022-04-11 11:31:00|90.18|87.78|90.33|87.93|90.33|87.93|90.18|87.78|0
1649676670000|2022-04-11 11:31:10|90.4|88|90.33|87.93|90.48|88.08|90.33|87.93|0
1649676680000|2022-04-11 11:31:20|90.4|88|90.4|88|90.4|88|90.4|88|0
1649676690000|2022-04-11 11:31:30|90.33|87.93|90.29|87.89|90.33|87.93|90.25|87.85|0
1649676700000|2022-04-11 11:31:40|90.25|87.85|90.33|87.93|90.33|87.93|90.25|87.85|0
1649676710000|2022-04-11 11:31:50|90.4|88|90.25|87.85|90.4|88|90.25|87.85|0
1649676720000|2022-04-11 11:32:00|90.18|87.78|90.4|88|90.4|88|90.18|87.78|0
1649676730000|2022-04-11 11:32:10|90.33|87.93|90.4|88|90.48|88.08|90.33|87.93|0
1649676740000|2022-04-11 11:32:20|90.48|88.08|90.48|88.08|90.48|88.08|90.48|88.08|0
1649676750000|2022-04-11 11:32:30|90.55|88.15|90.55|88.15|90.55|88.15|90.48|88.08|0
1649676760000|2022-04-11 11:32:40|90.48|88.08|90.4|88|90.48|88.08|90.4|88|0
1649676780000|2022-04-11 11:33:00|90.37|87.97|90.25|87.85|90.4|88|90.25|87.85|0
1649676790000|2022-04-11 11:33:10|90.18|87.78|90.22|87.82|90.25|87.85|90.18|87.78|0
1649676800000|2022-04-11 11:33:20|90.25|87.85|90.33|87.93|90.33|87.93|90.25|87.85|0
1649676810000|2022-04-11 11:33:30|90.25|87.85|90.25|87.85|90.29|87.89|90.25|87.85|0
1649676820000|2022-04-11 11:33:40|90.33|87.93|90.25|87.85|90.33|87.93|90.25|87.85|0
1649676830000|2022-04-11 11:33:50|90.22|87.82|90.22|87.82|90.22|87.82|90.22|87.82|0
1649676840000|2022-04-11 11:34:00|90.25|87.85|90.25|87.85|90.25|87.85|90.18|87.78|0
1649676850000|2022-04-11 11:34:10|90.33|87.93|90.33|87.93|90.4|88|90.33|87.93|0
1649676860000|2022-04-11 11:34:20|90.4|88|90.4|88|90.4|88|90.36|87.96|0
1649676870000|2022-04-11 11:34:30|90.33|87.93|90.4|88|90.47|88.07|90.33|87.93|0
1649676880000|2022-04-11 11:34:40|90.47|88.07|90.47|88.07|90.55|88.15|90.47|88.07|0
1649676890000|2022-04-11 11:34:50|90.55|88.15|90.4|88|90.55|88.15|90.4|88|0
1649676900000|2022-04-11 11:35:00|90.44|88.04|90.55|88.15|90.55|88.15|90.44|88.04|0
1649676910000|2022-04-11 11:35:10|90.47|88.07|90.4|88|90.47|88.07|90.4|88|0
1649676920000|2022-04-11 11:35:20|90.47|88.07|90.44|88.04|90.47|88.07|90.44|88.04|0
1649676930000|2022-04-11 11:35:30|90.55|88.15|90.62|88.22|90.62|88.22|90.47|88.07|0
1649676940000|2022-04-11 11:35:40|90.7|88.3|90.7|88.3|90.7|88.3|90.7|88.3|0
1649676950000|2022-04-11 11:35:50|90.62|88.22|90.62|88.22|90.62|88.22|90.62|88.22|0
1649676960000|2022-04-11 11:36:00|90.77|88.37|90.7|88.3|90.77|88.37|90.7|88.3|0
1649676970000|2022-04-11 11:36:10|90.62|88.22|90.47|88.07|90.62|88.22|90.47|88.07|0
1649676980000|2022-04-11 11:36:20|90.4|88|90.32|87.92|90.4|88|90.32|87.92|0
1649676990000|2022-04-11 11:36:30|90.47|88.07|90.4|88|90.47|88.07|90.4|88|0
1649677000000|2022-04-11 11:36:40|90.47|88.07|90.92|88.52|90.92|88.52|90.47|88.07|0
1649677010000|2022-04-11 11:36:50|90.84|88.44|90.99|88.59|90.99|88.59|90.84|88.44|0
1649677020000|2022-04-11 11:37:00|90.92|88.52|90.84|88.44|90.92|88.52|90.84|88.44|0
1649677030000|2022-04-11 11:37:10|90.92|88.52|90.69|88.29|90.92|88.52|90.69|88.29|0
1649677040000|2022-04-11 11:37:20|90.77|88.37|90.73|88.33|90.77|88.37|90.69|88.29|0
1649677050000|2022-04-11 11:37:30|90.69|88.29|90.92|88.52|90.99|88.59|90.69|88.29|0
1649677060000|2022-04-11 11:37:40|90.99|88.59|90.84|88.44|90.99|88.59|90.84|88.44|0
1649677070000|2022-04-11 11:37:50|90.69|88.29|90.77|88.37|90.77|88.37|90.69|88.29|0
1649677080000|2022-04-11 11:38:00|90.81|88.41|90.62|88.22|90.81|88.41|90.62|88.22|0
1649677090000|2022-04-11 11:38:10|90.69|88.29|90.69|88.29|90.69|88.29|90.69|88.29|0
1649677100000|2022-04-11 11:38:20|90.84|88.44|90.84|88.44|90.92|88.52|90.77|88.37|0
1649677110000|2022-04-11 11:38:30|90.69|88.29|90.84|88.44|90.84|88.44|90.69|88.29|0
1649677120000|2022-04-11 11:38:40|90.88|88.48|90.84|88.44|90.88|88.48|90.84|88.44|0
1649677130000|2022-04-11 11:38:50|90.81|88.41|90.81|88.41|90.81|88.41|90.81|88.41|0
1649677140000|2022-04-11 11:39:00|90.84|88.44|90.99|88.59|91.07|88.67|90.81|88.41|0
1649677150000|2022-04-11 11:39:10|91.14|88.74|91.29|88.89|91.29|88.89|91.07|88.67|0
1649677160000|2022-04-11 11:39:20|91.21|88.81|91.51|89.11|91.51|89.11|91.21|88.81|0
1649677170000|2022-04-11 11:39:30|91.44|89.04|91.29|88.89|91.44|89.04|91.29|88.89|0
1649677180000|2022-04-11 11:39:40|91.21|88.81|91.51|89.11|91.51|89.11|91.21|88.81|0
1649677190000|2022-04-11 11:39:50|91.66|89.26|91.66|89.26|91.66|89.26|91.59|89.19|0
1649677200000|2022-04-11 11:40:00|91.74|89.34|91.81|89.41|91.81|89.41|91.74|89.34|0
1649677210000|2022-04-11 11:40:10|91.59|89.19|91.66|89.26|91.66|89.26|91.59|89.19|0
1649677220000|2022-04-11 11:40:20|91.74|89.34|91.81|89.41|91.81|89.41|91.74|89.34|0
1649677230000|2022-04-11 11:40:30|91.78|89.38|91.89|89.49|91.89|89.49|91.78|89.38|0
1649677240000|2022-04-11 11:40:40|91.85|89.45|91.81|89.41|91.85|89.45|91.81|89.41|0
1649677250000|2022-04-11 11:40:50|91.78|89.38|91.81|89.41|91.81|89.41|91.78|89.38|0
1649677260000|2022-04-11 11:41:00|91.78|89.38|91.89|89.49|91.89|89.49|91.78|89.38|0
1649677270000|2022-04-11 11:41:10|91.81|89.41|91.81|89.41|91.81|89.41|91.81|89.41|0
1649677280000|2022-04-11 11:41:20|91.89|89.49|91.96|89.56|91.96|89.56|91.89|89.49|0
1649677290000|2022-04-11 11:41:30|91.89|89.49|91.89|89.49|91.89|89.49|91.89|89.49|0
1649677300000|2022-04-11 11:41:40|91.74|89.34|91.66|89.26|91.74|89.34|91.66|89.26|0
1649677310000|2022-04-11 11:41:50|91.59|89.19|91.66|89.26|91.66|89.26|91.59|89.19|0
1649677320000|2022-04-11 11:42:00|91.74|89.34|91.66|89.26|91.74|89.34|91.59|89.19|0
1649677330000|2022-04-11 11:42:10|91.89|89.49|92.26|89.86|92.26|89.86|91.89|89.49|0
1649677340000|2022-04-11 11:42:20|92.04|89.64|92.34|89.94|92.34|89.94|92.04|89.64|0
1649677350000|2022-04-11 11:42:30|92.26|89.86|92.34|89.94|92.34|89.94|92.26|89.86|0
1649677360000|2022-04-11 11:42:40|92.19|89.79|92.34|89.94|92.34|89.94|92.19|89.79|0
1649677370000|2022-04-11 11:42:50|92.26|89.86|92.34|89.94|92.41|90.01|92.26|89.86|0
1649677380000|2022-04-11 11:43:00|92.56|90.16|92.49|90.09|92.56|90.16|92.45|90.05|0
1649677390000|2022-04-11 11:43:10|92.41|90.01|92.41|90.01|92.45|90.05|92.41|90.01|0
1649677410000|2022-04-11 11:43:30|92.56|90.16|92.34|89.94|92.56|90.16|92.34|89.94|0
1649677420000|2022-04-11 11:43:40|92.26|89.86|92.23|89.83|92.26|89.86|92.23|89.83|0
1649677430000|2022-04-11 11:43:50|92.26|89.86|92.34|89.94|92.41|90.01|92.26|89.86|0
1649677440000|2022-04-11 11:44:00|92.38|89.98|92.38|89.98|92.38|89.98|92.38|89.98|0
1649677450000|2022-04-11 11:44:10|92.34|89.94|92.41|90.01|92.41|90.01|92.34|89.94|0
1649677460000|2022-04-11 11:44:20|92.34|89.94|92.26|89.86|92.41|90.01|92.26|89.86|0
1649677470000|2022-04-11 11:44:30|92.19|89.79|92.19|89.79|92.19|89.79|92.19|89.79|0
1649677480000|2022-04-11 11:44:40|92.34|89.94|92.41|90.01|92.41|90.01|92.34|89.94|0
1649677490000|2022-04-11 11:44:50|92.38|89.98|92.19|89.79|92.38|89.98|92.19|89.79|0
1649677500000|2022-04-11 11:45:00|92.3|89.9|92.26|89.86|92.3|89.9|92.19|89.79|0
1649677510000|2022-04-11 11:45:10|92.34|89.94|92.34|89.94|92.34|89.94|92.3|89.9|0
1649677520000|2022-04-11 11:45:20|92.26|89.86|92.41|90.01|92.41|90.01|92.26|89.86|0
1649677530000|2022-04-11 11:45:30|92.45|90.05|92.41|90.01|92.45|90.05|92.37|89.97|0
1649677540000|2022-04-11 11:45:40|92.37|89.97|92.18|89.78|92.37|89.97|92.18|89.78|0
1649677550000|2022-04-11 11:45:50|92.11|89.71|91.96|89.56|92.11|89.71|91.96|89.56|0
1649677560000|2022-04-11 11:46:00|91.92|89.52|91.96|89.56|91.96|89.56|91.88|89.48|0
1649677570000|2022-04-11 11:46:10|91.92|89.52|91.92|89.52|91.92|89.52|91.92|89.52|0
1649677580000|2022-04-11 11:46:20|91.88|89.48|91.85|89.45|91.88|89.48|91.85|89.45|0
1649677590000|2022-04-11 11:46:30|91.88|89.48|91.92|89.52|91.92|89.52|91.88|89.48|0
1649677600000|2022-04-11 11:46:40|91.96|89.56|92.11|89.71|92.15|89.75|91.96|89.56|0
1649677610000|2022-04-11 11:46:50|91.96|89.56|92.03|89.63|92.03|89.63|91.96|89.56|0
1649677620000|2022-04-11 11:47:00|92|89.6|91.88|89.48|92|89.6|91.88|89.48|0
1649677630000|2022-04-11 11:47:10|91.96|89.56|92.11|89.71|92.11|89.71|91.96|89.56|0
1649677640000|2022-04-11 11:47:20|92.18|89.78|92.26|89.86|92.33|89.93|92.18|89.78|0
1649677650000|2022-04-11 11:47:30|92.3|89.9|92.41|90.01|92.41|90.01|92.3|89.9|0
1649677660000|2022-04-11 11:47:40|92.33|89.93|92.33|89.93|92.33|89.93|92.33|89.93|0
1649677670000|2022-04-11 11:47:50|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1649677680000|2022-04-11 11:48:00|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1649677690000|2022-04-11 11:48:10|92.26|89.86|92.22|89.82|92.26|89.86|92.22|89.82|0
1649677700000|2022-04-11 11:48:20|92.26|89.86|92.22|89.82|92.26|89.86|92.22|89.82|0
1649677710000|2022-04-11 11:48:30|92.18|89.78|92.15|89.75|92.18|89.78|92.11|89.71|0
1649677720000|2022-04-11 11:48:40|92.18|89.78|92.41|90.01|92.41|90.01|92.18|89.78|0
1649677730000|2022-04-11 11:48:50|92.48|90.08|92.41|90.01|92.48|90.08|92.41|90.01|0
1649677750000|2022-04-11 11:49:10|92.26|89.86|92.11|89.71|92.26|89.86|92.11|89.71|0
1649677770000|2022-04-11 11:49:30|92.18|89.78|92.11|89.71|92.18|89.78|92.11|89.71|0
1649677780000|2022-04-11 11:49:40|92.15|89.75|92.15|89.75|92.15|89.75|92.15|89.75|0
1649677790000|2022-04-11 11:49:50|92.11|89.71|92.11|89.71|92.18|89.78|92.11|89.71|0
1649677800000|2022-04-11 11:50:00|92.03|89.63|92.03|89.63|92.03|89.63|92.03|89.63|0
1649677810000|2022-04-11 11:50:10|91.96|89.56|92.07|89.67|92.11|89.71|91.96|89.56|0
1649677820000|2022-04-11 11:50:20|92.11|89.71|92.26|89.86|92.26|89.86|92.11|89.71|0
1649677830000|2022-04-11 11:50:30|92.33|89.93|92.26|89.86|92.33|89.93|92.26|89.86|0
1649677840000|2022-04-11 11:50:40|92.18|89.78|92.18|89.78|92.22|89.82|92.18|89.78|0
1649677850000|2022-04-11 11:50:50|92.22|89.82|92.26|89.86|92.26|89.86|92.22|89.82|0
1649677860000|2022-04-11 11:51:00|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1649677870000|2022-04-11 11:51:10|92.26|89.86|92.22|89.82|92.26|89.86|92.22|89.82|0
1649677880000|2022-04-11 11:51:20|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1649677890000|2022-04-11 11:51:30|92.22|89.82|92.22|89.82|92.22|89.82|92.18|89.78|0
1649677900000|2022-04-11 11:51:40|92.26|89.86|92.33|89.93|92.33|89.93|92.26|89.86|0
1649677910000|2022-04-11 11:51:50|92.29|89.89|92.25|89.85|92.29|89.89|92.25|89.85|0
1649677920000|2022-04-11 11:52:00|92.18|89.78|92.18|89.78|92.25|89.85|92.18|89.78|0
1649677930000|2022-04-11 11:52:10|92.25|89.85|92.29|89.89|92.29|89.89|92.25|89.85|0
1649677940000|2022-04-11 11:52:20|92.33|89.93|92.25|89.85|92.33|89.93|92.25|89.85|0
1649677950000|2022-04-11 11:52:30|92.18|89.78|92.25|89.85|92.25|89.85|92.18|89.78|0
1649677960000|2022-04-11 11:52:40|92.22|89.82|92.22|89.82|92.22|89.82|92.22|89.82|0
1649677970000|2022-04-11 11:52:50|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1649677990000|2022-04-11 11:53:10|92.07|89.67|91.92|89.52|92.07|89.67|91.92|89.52|0
1649678000000|2022-04-11 11:53:20|91.95|89.55|91.88|89.48|91.95|89.55|91.88|89.48|0
1649678010000|2022-04-11 11:53:30|91.84|89.44|91.73|89.33|91.84|89.44|91.73|89.33|0
1649678020000|2022-04-11 11:53:40|91.95|89.55|91.92|89.52|91.95|89.55|91.92|89.52|0
1649678030000|2022-04-11 11:53:50|92.03|89.63|92.18|89.78|92.18|89.78|92.03|89.63|0
1649678040000|2022-04-11 11:54:00|92.1|89.7|92.4|90|92.4|90|92.1|89.7|0
1649678050000|2022-04-11 11:54:10|92.56|90.16|92.48|90.08|92.56|90.16|92.4|90|0
1649678060000|2022-04-11 11:54:20|92.4|90|92.4|90|92.44|90.04|92.4|90|0
1649678070000|2022-04-11 11:54:30|92.33|89.93|92.33|89.93|92.33|89.93|92.25|89.85|0
1649678080000|2022-04-11 11:54:40|92.37|89.97|92.4|90|92.4|90|92.37|89.97|0
1649678090000|2022-04-11 11:54:50|92.33|89.93|92.25|89.85|92.33|89.93|92.25|89.85|0
1649678100000|2022-04-11 11:55:00|92.33|89.93|92.33|89.93|92.33|89.93|92.25|89.85|0
1649678110000|2022-04-11 11:55:10|92.25|89.85|92.29|89.89|92.29|89.89|92.25|89.85|0
1649678120000|2022-04-11 11:55:20|92.33|89.93|92.33|89.93|92.4|90|92.33|89.93|0
1649678130000|2022-04-11 11:55:30|92.4|90|92.4|90|92.48|90.08|92.4|90|0
1649678140000|2022-04-11 11:55:40|92.48|90.08|92.48|90.08|92.48|90.08|92.48|90.08|0
1649678150000|2022-04-11 11:55:50|92.55|90.15|92.52|90.12|92.55|90.15|92.48|90.08|0
1649678160000|2022-04-11 11:56:00|92.55|90.15|92.4|90|92.55|90.15|92.4|90|0
1649678170000|2022-04-11 11:56:10|92.44|90.04|92.4|90|92.44|90.04|92.4|90|0
1649678180000|2022-04-11 11:56:20|92.44|90.04|92.44|90.04|92.48|90.08|92.44|90.04|0
1649678190000|2022-04-11 11:56:30|92.33|89.93|92.29|89.89|92.33|89.93|92.25|89.85|0
1649678200000|2022-04-11 11:56:40|92.4|90|92.18|89.78|92.4|90|92.18|89.78|0
1649678210000|2022-04-11 11:56:50|92.25|89.85|92.18|89.78|92.25|89.85|92.18|89.78|0
1649678220000|2022-04-11 11:57:00|92.14|89.74|92.1|89.7|92.14|89.74|92.1|89.7|0
1649678230000|2022-04-11 11:57:10|92.02|89.62|92.1|89.7|92.1|89.7|92.02|89.62|0
1649678240000|2022-04-11 11:57:20|92.18|89.78|92.33|89.93|92.33|89.93|92.18|89.78|0
1649678250000|2022-04-11 11:57:30|92.25|89.85|92.17|89.77|92.25|89.85|92.17|89.77|0
1649678260000|2022-04-11 11:57:40|92.1|89.7|92.14|89.74|92.14|89.74|92.02|89.62|0
1649678270000|2022-04-11 11:57:50|92.1|89.7|92.33|89.93|92.33|89.93|92.1|89.7|0
1649678280000|2022-04-11 11:58:00|92.25|89.85|92.25|89.85|92.25|89.85|92.25|89.85|0
1649678290000|2022-04-11 11:58:10|92.33|89.93|92.25|89.85|92.33|89.93|92.25|89.85|0
1649678300000|2022-04-11 11:58:20|92.21|89.81|92.25|89.85|92.25|89.85|92.21|89.81|0
1649678310000|2022-04-11 11:58:30|92.17|89.77|92.25|89.85|92.25|89.85|92.17|89.77|0
1649678320000|2022-04-11 11:58:40|92.32|89.92|92.48|90.08|92.48|90.08|92.32|89.92|0
1649678330000|2022-04-11 11:58:50|92.44|90.04|92.4|90|92.44|90.04|92.4|90|0
1649678340000|2022-04-11 11:59:00|92.44|90.04|92.55|90.15|92.55|90.15|92.4|90|0
1649678350000|2022-04-11 11:59:10|92.48|90.08|92.51|90.11|92.51|90.11|92.48|90.08|0
1649678360000|2022-04-11 11:59:20|92.63|90.23|92.85|90.45|92.85|90.45|92.63|90.23|0
1649678370000|2022-04-11 11:59:30|92.93|90.53|92.93|90.53|92.93|90.53|92.93|90.53|0
1649678380000|2022-04-11 11:59:40|92.97|90.57|92.93|90.53|92.97|90.57|92.93|90.53|0
1649678390000|2022-04-11 11:59:50|92.85|90.45|92.78|90.38|92.85|90.45|92.78|90.38|0
1649678400000|2022-04-11 12:00:00|92.7|90.3|92.85|90.45|92.85|90.45|92.7|90.3|0
1649678410000|2022-04-11 12:00:10|92.78|90.38|92.63|90.23|92.78|90.38|92.63|90.23|0
1649678420000|2022-04-11 12:00:20|92.44|90.04|92.1|89.7|92.47|90.07|92.1|89.7|0
1649678430000|2022-04-11 12:00:30|92.02|89.62|92.1|89.7|92.14|89.74|92.02|89.62|0
1649678440000|2022-04-11 12:00:40|92.17|89.77|92.32|89.92|92.32|89.92|92.17|89.77|0
1649678450000|2022-04-11 12:00:50|92.25|89.85|92.25|89.85|92.32|89.92|92.25|89.85|0
1649678460000|2022-04-11 12:01:00|92.17|89.77|92.4|90|92.4|90|92.17|89.77|0
1649678470000|2022-04-11 12:01:10|92.32|89.92|92.47|90.07|92.47|90.07|92.32|89.92|0
1649678480000|2022-04-11 12:01:20|92.55|90.15|92.25|89.85|92.55|90.15|92.25|89.85|0
1649678490000|2022-04-11 12:01:30|92.32|89.92|92.25|89.85|92.32|89.92|92.25|89.85|0
1649678500000|2022-04-11 12:01:40|92.32|89.92|92.4|90|92.4|90|92.32|89.92|0
1649678510000|2022-04-11 12:01:50|92.36|89.96|92.29|89.89|92.47|90.07|92.29|89.89|0
1649678520000|2022-04-11 12:02:00|92.32|89.92|92.32|89.92|92.32|89.92|92.21|89.81|0
1649678530000|2022-04-11 12:02:10|92.47|90.07|92.47|90.07|92.47|90.07|92.47|90.07|0
1649678540000|2022-04-11 12:02:20|92.55|90.15|92.85|90.45|92.85|90.45|92.55|90.15|0
1649678550000|2022-04-11 12:02:30|93.08|90.68|92.85|90.45|93.15|90.75|92.85|90.45|0
1649678560000|2022-04-11 12:02:40|92.93|90.53|92.85|90.45|92.93|90.53|92.85|90.45|0
1649678570000|2022-04-11 12:02:50|92.7|90.3|92.62|90.22|92.7|90.3|92.62|90.22|0
1649678580000|2022-04-11 12:03:00|92.55|90.15|92.4|90|92.55|90.15|92.4|90|0
1649678590000|2022-04-11 12:03:10|92.55|90.15|92.4|90|92.55|90.15|92.4|90|0
1649678600000|2022-04-11 12:03:20|92.44|90.04|92.4|90|92.44|90.04|92.36|89.96|0
1649678610000|2022-04-11 12:03:30|92.32|89.92|92.32|89.92|92.36|89.96|92.32|89.92|0
1649678620000|2022-04-11 12:03:40|92.47|90.07|92.47|90.07|92.47|90.07|92.47|90.07|0
1649678630000|2022-04-11 12:03:50|92.55|90.15|92.59|90.19|92.62|90.22|92.55|90.15|0
1649678640000|2022-04-11 12:04:00|92.55|90.15|92.62|90.22|92.62|90.22|92.55|90.15|0
1649678650000|2022-04-11 12:04:10|92.59|90.19|92.59|90.19|92.59|90.19|92.55|90.15|0
1649678660000|2022-04-11 12:04:20|92.55|90.15|92.43|90.03|92.55|90.15|92.43|90.03|0
1649678670000|2022-04-11 12:04:30|92.47|90.07|92.43|90.03|92.47|90.07|92.43|90.03|0
1649678680000|2022-04-11 12:04:40|92.4|90|92.36|89.96|92.4|90|92.36|89.96|0
1649678690000|2022-04-11 12:04:50|92.4|90|92.47|90.07|92.47|90.07|92.32|89.92|0
1649678700000|2022-04-11 12:05:00|92.55|90.15|92.47|90.07|92.55|90.15|92.47|90.07|0
1649678710000|2022-04-11 12:05:10|92.62|90.22|92.77|90.37|92.77|90.37|92.62|90.22|0
1649678720000|2022-04-11 12:05:20|92.7|90.3|92.7|90.3|92.7|90.3|92.7|90.3|0
1649678730000|2022-04-11 12:05:30|92.77|90.37|92.77|90.37|92.77|90.37|92.7|90.3|0
1649678740000|2022-04-11 12:05:40|92.85|90.45|92.92|90.52|92.92|90.52|92.85|90.45|0
1649678750000|2022-04-11 12:05:50|92.85|90.45|93|90.6|93|90.6|92.85|90.45|0
1649678760000|2022-04-11 12:06:00|93.08|90.68|93.08|90.68|93.08|90.68|93.08|90.68|0
1649678770000|2022-04-11 12:06:10|92.92|90.52|92.92|90.52|93|90.6|92.92|90.52|0
1649678780000|2022-04-11 12:06:20|93.08|90.68|93.11|90.71|93.15|90.75|93.08|90.68|0
1649678790000|2022-04-11 12:06:30|93.15|90.75|93.11|90.71|93.15|90.75|93.08|90.68|0
1649678800000|2022-04-11 12:06:40|93.08|90.68|93.11|90.71|93.11|90.71|93|90.6|0
1649678810000|2022-04-11 12:06:50|93.15|90.75|93.3|90.9|93.3|90.9|93.15|90.75|0
1649678820000|2022-04-11 12:07:00|93.23|90.83|93.3|90.9|93.3|90.9|93.23|90.83|0
1649678830000|2022-04-11 12:07:10|93.23|90.83|93.3|90.9|93.3|90.9|93.23|90.83|0
1649678840000|2022-04-11 12:07:20|93.23|90.83|93.15|90.75|93.23|90.83|93.15|90.75|0
1649678850000|2022-04-11 12:07:30|93.11|90.71|93.15|90.75|93.15|90.75|93.07|90.67|0
1649678860000|2022-04-11 12:07:40|93.23|90.83|93.15|90.75|93.23|90.83|93.15|90.75|0
1649678870000|2022-04-11 12:07:50|93.07|90.67|93.15|90.75|93.15|90.75|93.04|90.64|0
1649678880000|2022-04-11 12:08:00|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1649678890000|2022-04-11 12:08:10|93.11|90.71|93|90.6|93.15|90.75|93|90.6|0
1649678900000|2022-04-11 12:08:20|92.92|90.52|92.92|90.52|93|90.6|92.92|90.52|0
1649678910000|2022-04-11 12:08:30|93|90.6|93.23|90.83|93.23|90.83|93|90.6|0
1649678920000|2022-04-11 12:08:40|93.15|90.75|93.3|90.9|93.3|90.9|93.15|90.75|0
1649678930000|2022-04-11 12:08:50|93.23|90.83|93.15|90.75|93.23|90.83|93.15|90.75|0
1649678940000|2022-04-11 12:09:00|93.26|90.86|94.14|91.74|94.14|91.74|93.26|90.86|0
1649678950000|2022-04-11 12:09:10|94.06|91.66|93.91|91.51|94.06|91.66|93.91|91.51|0
1649678960000|2022-04-11 12:09:20|93.95|91.55|93.83|91.43|94.06|91.66|93.83|91.43|0
1649678970000|2022-04-11 12:09:30|93.76|91.36|93.72|91.32|93.76|91.36|93.72|91.32|0
1649678980000|2022-04-11 12:09:40|93.83|91.43|93.76|91.36|93.83|91.43|93.68|91.28|0
1649678990000|2022-04-11 12:09:50|93.83|91.43|93.87|91.47|93.91|91.51|93.83|91.43|0
1649679000000|2022-04-11 12:10:00|93.99|91.59|93.91|91.51|93.99|91.59|93.91|91.51|0
1649679010000|2022-04-11 12:10:10|93.83|91.43|93.91|91.51|93.91|91.51|93.83|91.43|0
1649679020000|2022-04-11 12:10:20|94.06|91.66|94.14|91.74|94.14|91.74|94.06|91.66|0
1649679030000|2022-04-11 12:10:30|94.6|92.2|94.45|92.05|94.6|92.2|94.45|92.05|0
1649679040000|2022-04-11 12:10:40|94.52|92.12|94.45|92.05|94.56|92.16|94.45|92.05|0
1649679050000|2022-04-11 12:10:50|94.37|91.97|94.45|92.05|94.45|92.05|94.37|91.97|0
1649679060000|2022-04-11 12:11:00|94.37|91.97|94.45|92.05|94.45|92.05|94.37|91.97|0
1649679070000|2022-04-11 12:11:10|94.22|91.82|94.68|92.28|94.75|92.35|94.22|91.82|0
1649679080000|2022-04-11 12:11:20|94.6|92.2|94.6|92.2|94.68|92.28|94.6|92.2|0
1649679090000|2022-04-11 12:11:30|94.68|92.28|94.52|92.12|94.68|92.28|94.52|92.12|0
1649679100000|2022-04-11 12:11:40|94.45|92.05|94.45|92.05|94.45|92.05|94.45|92.05|0
1649679110000|2022-04-11 12:11:50|94.44|92.04|94.29|91.89|94.44|92.04|94.29|91.89|0
1649679120000|2022-04-11 12:12:00|94.37|91.97|94.29|91.89|94.37|91.97|94.29|91.89|0
1649679130000|2022-04-11 12:12:10|94.37|91.97|94.29|91.89|94.44|92.04|94.29|91.89|0
1649679140000|2022-04-11 12:12:20|94.21|91.81|94.06|91.66|94.21|91.81|94.06|91.66|0
1649679150000|2022-04-11 12:12:30|93.98|91.58|93.98|91.58|93.98|91.58|93.98|91.58|0
1649679160000|2022-04-11 12:12:40|93.91|91.51|93.98|91.58|93.98|91.58|93.91|91.51|0
1649679170000|2022-04-11 12:12:50|93.83|91.43|93.91|91.51|93.91|91.51|93.83|91.43|0
1649679180000|2022-04-11 12:13:00|93.98|91.58|93.98|91.58|93.98|91.58|93.91|91.51|0
1649679190000|2022-04-11 12:13:10|93.91|91.51|93.79|91.39|93.91|91.51|93.79|91.39|0
1649679200000|2022-04-11 12:13:20|93.83|91.43|93.75|91.35|93.83|91.43|93.75|91.35|0
1649679210000|2022-04-11 12:13:30|93.68|91.28|93.75|91.35|93.75|91.35|93.68|91.28|0
1649679230000|2022-04-11 12:13:50|93.79|91.39|93.91|91.51|93.91|91.51|93.79|91.39|0
1649679240000|2022-04-11 12:14:00|93.83|91.43|94.06|91.66|94.06|91.66|93.83|91.43|0
1649679250000|2022-04-11 12:14:10|93.98|91.58|93.83|91.43|93.98|91.58|93.83|91.43|0
1649679270000|2022-04-11 12:14:30|93.75|91.35|93.83|91.43|93.83|91.43|93.75|91.35|0
1649679280000|2022-04-11 12:14:40|93.68|91.28|93.6|91.2|93.68|91.28|93.6|91.2|0
1649679290000|2022-04-11 12:14:50|93.68|91.28|93.68|91.28|93.75|91.35|93.68|91.28|0
1649679300000|2022-04-11 12:15:00|93.75|91.35|93.83|91.43|93.91|91.51|93.75|91.35|0
1649679310000|2022-04-11 12:15:10|93.75|91.35|93.75|91.35|93.83|91.43|93.75|91.35|0
1649679320000|2022-04-11 12:15:20|93.68|91.28|93.68|91.28|93.68|91.28|93.68|91.28|0
1649679330000|2022-04-11 12:15:30|93.75|91.35|93.56|91.16|93.75|91.35|93.56|91.16|0
1649679340000|2022-04-11 12:15:40|93.49|91.09|93.45|91.05|93.49|91.09|93.37|90.97|0
1649679350000|2022-04-11 12:15:50|93.49|91.09|93.52|91.12|93.52|91.12|93.49|91.09|0
1649679360000|2022-04-11 12:16:00|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1649679370000|2022-04-11 12:16:10|93.49|91.09|93.52|91.12|93.52|91.12|93.49|91.09|0
1649679380000|2022-04-11 12:16:20|93.45|91.05|93.6|91.2|93.6|91.2|93.45|91.05|0
1649679390000|2022-04-11 12:16:30|93.56|91.16|93.6|91.2|93.6|91.2|93.56|91.16|0
1649679400000|2022-04-11 12:16:40|93.68|91.28|93.68|91.28|93.68|91.28|93.68|91.28|0
1649679420000|2022-04-11 12:17:00|93.6|91.2|93.6|91.2|93.6|91.2|93.56|91.16|0
1649679430000|2022-04-11 12:17:10|93.52|91.12|93.56|91.16|93.56|91.16|93.52|91.12|0
1649679440000|2022-04-11 12:17:20|93.6|91.2|93.68|91.28|93.68|91.28|93.6|91.2|0
1649679450000|2022-04-11 12:17:30|93.67|91.27|93.67|91.27|93.67|91.27|93.64|91.24|0
1649679460000|2022-04-11 12:17:40|93.6|91.2|93.67|91.27|93.67|91.27|93.6|91.2|0
1649679470000|2022-04-11 12:17:50|93.6|91.2|93.67|91.27|93.67|91.27|93.6|91.2|0
1649679480000|2022-04-11 12:18:00|93.83|91.43|93.75|91.35|93.83|91.43|93.75|91.35|0
1649679490000|2022-04-11 12:18:10|93.83|91.43|93.75|91.35|93.83|91.43|93.75|91.35|0
1649679500000|2022-04-11 12:18:20|93.83|91.43|93.71|91.31|93.83|91.43|93.71|91.31|0
1649679510000|2022-04-11 12:18:30|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1649679520000|2022-04-11 12:18:40|93.67|91.27|93.83|91.43|93.83|91.43|93.67|91.27|0
1649679530000|2022-04-11 12:18:50|94.06|91.66|94.02|91.62|94.06|91.66|93.98|91.58|0
1649679540000|2022-04-11 12:19:00|94.06|91.66|94.29|91.89|94.29|91.89|94.06|91.66|0
1649679550000|2022-04-11 12:19:10|94.21|91.81|94.21|91.81|94.25|91.85|94.13|91.73|0
1649679560000|2022-04-11 12:19:20|94.13|91.73|93.75|91.35|94.13|91.73|93.75|91.35|0
1649679570000|2022-04-11 12:19:30|93.67|91.27|93.67|91.27|93.67|91.27|93.67|91.27|0
1649679580000|2022-04-11 12:19:40|93.75|91.35|93.79|91.39|93.87|91.47|93.75|91.35|0
1649679590000|2022-04-11 12:19:50|93.83|91.43|93.9|91.5|93.94|91.54|93.83|91.43|0
1649679600000|2022-04-11 12:20:00|93.83|91.43|93.67|91.27|93.83|91.43|93.67|91.27|0
1649679610000|2022-04-11 12:20:10|93.75|91.35|93.67|91.27|93.75|91.35|93.67|91.27|0
1649679620000|2022-04-11 12:20:20|93.75|91.35|93.83|91.43|93.87|91.47|93.75|91.35|0
1649679630000|2022-04-11 12:20:30|93.79|91.39|93.83|91.43|93.83|91.43|93.75|91.35|0
1649679640000|2022-04-11 12:20:40|93.75|91.35|93.75|91.35|93.83|91.43|93.75|91.35|0
1649679650000|2022-04-11 12:20:50|93.82|91.42|93.9|91.5|93.9|91.5|93.82|91.42|0
1649679660000|2022-04-11 12:21:00|93.82|91.42|93.82|91.42|93.86|91.46|93.82|91.42|0
1649679670000|2022-04-11 12:21:10|93.75|91.35|93.67|91.27|93.75|91.35|93.67|91.27|0
1649679680000|2022-04-11 12:21:20|93.64|91.24|93.67|91.27|93.67|91.27|93.6|91.2|0
1649679690000|2022-04-11 12:21:30|93.6|91.2|93.67|91.27|93.75|91.35|93.6|91.2|0
1649679700000|2022-04-11 12:21:40|93.75|91.35|93.67|91.27|93.75|91.35|93.6|91.2|0
1649679710000|2022-04-11 12:21:50|93.6|91.2|93.82|91.42|93.82|91.42|93.6|91.2|0
1649679720000|2022-04-11 12:22:00|93.9|91.5|93.9|91.5|93.9|91.5|93.9|91.5|0
1649679730000|2022-04-11 12:22:10|94.36|91.96|94.36|91.96|94.36|91.96|94.32|91.92|0
1649679740000|2022-04-11 12:22:20|94.44|92.04|94.51|92.11|94.51|92.11|94.44|92.04|0
1649679750000|2022-04-11 12:22:30|94.36|91.96|94.36|91.96|94.44|92.04|94.36|91.96|0
1649679760000|2022-04-11 12:22:40|94.28|91.88|94.36|91.96|94.36|91.96|94.28|91.88|0
1649679770000|2022-04-11 12:22:50|94.28|91.88|94.44|92.04|94.44|92.04|94.28|91.88|0
1649679780000|2022-04-11 12:23:00|94.36|91.96|94.36|91.96|94.44|92.04|94.36|91.96|0
1649679790000|2022-04-11 12:23:10|94.28|91.88|94.28|91.88|94.28|91.88|94.28|91.88|0
1649679800000|2022-04-11 12:23:20|94.4|92|94.36|91.96|94.4|92|94.36|91.96|0
1649679810000|2022-04-11 12:23:30|94.28|91.88|94.28|91.88|94.36|91.96|94.28|91.88|0
1649679820000|2022-04-11 12:23:40|94.36|91.96|94.36|91.96|94.36|91.96|94.36|91.96|0
1649679830000|2022-04-11 12:23:50|94.44|92.04|94.44|92.04|94.44|92.04|94.44|92.04|0
1649679840000|2022-04-11 12:24:00|94.67|92.27|95.13|92.73|95.21|92.81|94.67|92.27|0
1649679850000|2022-04-11 12:24:10|95.05|92.65|94.9|92.5|95.05|92.65|94.9|92.5|0
1649679860000|2022-04-11 12:24:20|94.82|92.42|94.94|92.54|95.05|92.65|94.82|92.42|0
1649679870000|2022-04-11 12:24:30|94.86|92.46|94.82|92.42|94.86|92.46|94.74|92.34|0
1649679880000|2022-04-11 12:24:40|94.97|92.57|95.01|92.61|95.05|92.65|94.97|92.57|0
1649679890000|2022-04-11 12:24:50|95.13|92.73|94.97|92.57|95.13|92.73|94.97|92.57|0
1649679900000|2022-04-11 12:25:00|95.01|92.61|95.05|92.65|95.05|92.65|95.01|92.61|0
1649679910000|2022-04-11 12:25:10|94.9|92.5|94.82|92.42|94.9|92.5|94.82|92.42|0
1649679920000|2022-04-11 12:25:20|94.78|92.38|94.82|92.42|94.82|92.42|94.74|92.34|0
1649679930000|2022-04-11 12:25:30|94.9|92.5|94.82|92.42|94.9|92.5|94.82|92.42|0
1649679940000|2022-04-11 12:25:40|94.86|92.46|94.9|92.5|94.97|92.57|94.86|92.46|0
1649679950000|2022-04-11 12:25:50|94.94|92.54|94.97|92.57|95.05|92.65|94.9|92.5|0
1649679960000|2022-04-11 12:26:00|94.82|92.42|94.74|92.34|94.82|92.42|94.74|92.34|0
1649679970000|2022-04-11 12:26:10|94.66|92.26|94.59|92.19|94.66|92.26|94.59|92.19|0
1649679980000|2022-04-11 12:26:20|94.51|92.11|94.43|92.03|94.51|92.11|94.43|92.03|0
1649679990000|2022-04-11 12:26:30|94.36|91.96|94.36|91.96|94.36|91.96|94.28|91.88|0
1649680000000|2022-04-11 12:26:40|94.43|92.03|94.4|92|94.43|92.03|94.4|92|0
1649680010000|2022-04-11 12:26:50|94.36|91.96|94.43|92.03|94.43|92.03|94.28|91.88|0
1649680020000|2022-04-11 12:27:00|94.36|91.96|94.36|91.96|94.43|92.03|94.36|91.96|0
1649680030000|2022-04-11 12:27:10|94.32|91.92|94.36|91.96|94.36|91.96|94.28|91.88|0
1649680040000|2022-04-11 12:27:20|94.32|91.92|94.36|91.96|94.36|91.96|94.28|91.88|0
1649680050000|2022-04-11 12:27:30|94.4|92|94.43|92.03|94.43|92.03|94.28|91.88|0
1649680060000|2022-04-11 12:27:40|94.51|92.11|94.59|92.19|94.59|92.19|94.51|92.11|0
1649680070000|2022-04-11 12:27:50|94.63|92.23|94.51|92.11|94.63|92.23|94.51|92.11|0
1649680080000|2022-04-11 12:28:00|94.66|92.26|94.66|92.26|94.66|92.26|94.66|92.26|0
1649680090000|2022-04-11 12:28:10|94.59|92.19|94.63|92.23|94.66|92.26|94.59|92.19|0
1649680100000|2022-04-11 12:28:20|94.59|92.19|94.59|92.19|94.66|92.26|94.59|92.19|0
1649680110000|2022-04-11 12:28:30|94.66|92.26|94.58|92.18|94.66|92.26|94.58|92.18|0
1649680120000|2022-04-11 12:28:40|94.51|92.11|94.51|92.11|94.51|92.11|94.51|92.11|0
1649680130000|2022-04-11 12:28:50|94.43|92.03|94.39|91.99|94.43|92.03|94.35|91.95|0
1649680140000|2022-04-11 12:29:00|94.43|92.03|94.43|92.03|94.51|92.11|94.43|92.03|0
1649680150000|2022-04-11 12:29:10|94.51|92.11|94.51|92.11|94.51|92.11|94.51|92.11|0
1649680170000|2022-04-11 12:29:30|94.43|92.03|94.43|92.03|94.51|92.11|94.43|92.03|0
1649680180000|2022-04-11 12:29:40|94.51|92.11|94.74|92.34|94.81|92.41|94.51|92.11|0
1649680190000|2022-04-11 12:29:50|94.78|92.38|94.78|92.38|94.81|92.41|94.74|92.34|0
1649680200000|2022-04-11 12:30:00|94.74|92.34|94.47|92.07|94.74|92.34|94.43|92.03|0
1649680210000|2022-04-11 12:30:10|94.66|92.26|95.05|92.65|95.05|92.65|94.66|92.26|0
1649680220000|2022-04-11 12:30:20|94.97|92.57|94.97|92.57|94.97|92.57|94.97|92.57|0
1649680230000|2022-04-11 12:30:30|95.05|92.65|94.97|92.57|95.05|92.65|94.97|92.57|0
1649680240000|2022-04-11 12:30:40|94.81|92.41|94.66|92.26|94.81|92.41|94.66|92.26|0
1649680250000|2022-04-11 12:30:50|94.58|92.18|94.58|92.18|94.58|92.18|94.51|92.11|0
1649680260000|2022-04-11 12:31:00|94.66|92.26|94.66|92.26|94.66|92.26|94.66|92.26|0
1649680270000|2022-04-11 12:31:10|94.51|92.11|94.51|92.11|94.51|92.11|94.35|91.95|0
1649680280000|2022-04-11 12:31:20|94.47|92.07|94.35|91.95|94.47|92.07|94.35|91.95|0
1649680290000|2022-04-11 12:31:30|94.32|91.92|94.35|91.95|94.35|91.95|94.32|91.92|0
1649680300000|2022-04-11 12:31:40|94.28|91.88|94.32|91.92|94.32|91.92|94.28|91.88|0
1649680310000|2022-04-11 12:31:50|94.35|91.95|94.58|92.18|94.58|92.18|94.32|91.92|0
1649680320000|2022-04-11 12:32:00|94.51|92.11|94.43|92.03|94.51|92.11|94.43|92.03|0
1649680330000|2022-04-11 12:32:10|94.39|91.99|94.51|92.11|94.51|92.11|94.39|91.99|0
1649680340000|2022-04-11 12:32:20|94.43|92.03|94.43|92.03|94.47|92.07|94.43|92.03|0
1649680350000|2022-04-11 12:32:30|94.39|91.99|94.35|91.95|94.39|91.99|94.35|91.95|0
1649680360000|2022-04-11 12:32:40|94.27|91.87|94.35|91.95|94.35|91.95|94.27|91.87|0
1649680370000|2022-04-11 12:32:50|94.2|91.8|94.35|91.95|94.35|91.95|94.2|91.8|0
1649680380000|2022-04-11 12:33:00|94.31|91.91|94.35|91.95|94.35|91.95|94.27|91.87|0
1649680390000|2022-04-11 12:33:10|94.39|91.99|94.43|92.03|94.43|92.03|94.39|91.99|0
1649680400000|2022-04-11 12:33:20|94.35|91.95|94.43|92.03|94.43|92.03|94.35|91.95|0
1649680410000|2022-04-11 12:33:30|94.5|92.1|94.35|91.95|94.5|92.1|94.35|91.95|0
1649680420000|2022-04-11 12:33:40|94.43|92.03|94.27|91.87|94.43|92.03|94.27|91.87|0
1649680430000|2022-04-11 12:33:50|94.24|91.84|94.12|91.72|94.24|91.84|94.12|91.72|0
1649680440000|2022-04-11 12:34:00|93.97|91.57|94.04|91.64|94.04|91.64|93.97|91.57|0
1649680450000|2022-04-11 12:34:10|93.97|91.57|94.12|91.72|94.12|91.72|93.97|91.57|0
1649680460000|2022-04-11 12:34:20|94.04|91.64|94.04|91.64|94.12|91.72|94.04|91.64|0
1649680470000|2022-04-11 12:34:30|93.97|91.57|94.12|91.72|94.12|91.72|93.97|91.57|0
1649680480000|2022-04-11 12:34:40|94.2|91.8|94.35|91.95|94.35|91.95|94.2|91.8|0
1649680490000|2022-04-11 12:34:50|94.43|92.03|94.43|92.03|94.43|92.03|94.43|92.03|0
1649680500000|2022-04-11 12:35:00|94.5|92.1|94.43|92.03|94.5|92.1|94.43|92.03|0
1649680510000|2022-04-11 12:35:10|94.31|91.91|94.24|91.84|94.31|91.91|94.24|91.84|0
1649680520000|2022-04-11 12:35:20|94.12|91.72|94.04|91.64|94.12|91.72|94.04|91.64|0
1649680530000|2022-04-11 12:35:30|94.12|91.72|94.04|91.64|94.12|91.72|94.04|91.64|0
1649680540000|2022-04-11 12:35:40|94.01|91.61|94.01|91.61|94.01|91.61|93.97|91.57|0
1649680550000|2022-04-11 12:35:50|93.97|91.57|94.04|91.64|94.04|91.64|93.97|91.57|0
1649680560000|2022-04-11 12:36:00|93.97|91.57|93.97|91.57|93.97|91.57|93.97|91.57|0
1649680570000|2022-04-11 12:36:10|94.04|91.64|94.04|91.64|94.04|91.64|94.04|91.64|0
1649680590000|2022-04-11 12:36:30|94.19|91.79|94.16|91.76|94.19|91.79|94.16|91.76|0
1649680600000|2022-04-11 12:36:40|94.12|91.72|94.16|91.76|94.16|91.76|94.12|91.72|0
1649680610000|2022-04-11 12:36:50|94.19|91.79|94.27|91.87|94.27|91.87|94.19|91.79|0
1649680620000|2022-04-11 12:37:00|94.19|91.79|94.42|92.02|94.42|92.02|94.19|91.79|0
1649680630000|2022-04-11 12:37:10|94.58|92.18|94.5|92.1|94.58|92.18|94.5|92.1|0
1649680640000|2022-04-11 12:37:20|94.42|92.02|94.5|92.1|94.58|92.18|94.42|92.02|0
1649680650000|2022-04-11 12:37:30|94.65|92.25|94.65|92.25|94.73|92.33|94.65|92.25|0
1649680660000|2022-04-11 12:37:40|94.62|92.22|94.62|92.22|94.62|92.22|94.62|92.22|0
1649680670000|2022-04-11 12:37:50|94.65|92.25|94.73|92.33|94.73|92.33|94.65|92.25|0
1649680680000|2022-04-11 12:38:00|94.81|92.41|94.73|92.33|94.81|92.41|94.73|92.33|0
1649680690000|2022-04-11 12:38:10|94.65|92.25|94.65|92.25|94.65|92.25|94.65|92.25|0
1649680700000|2022-04-11 12:38:20|94.73|92.33|94.65|92.25|94.73|92.33|94.65|92.25|0
1649680710000|2022-04-11 12:38:30|94.58|92.18|94.65|92.25|94.65|92.25|94.58|92.18|0
1649680730000|2022-04-11 12:38:50|94.58|92.18|94.58|92.18|94.65|92.25|94.58|92.18|0
1649680740000|2022-04-11 12:39:00|94.73|92.33|94.58|92.18|94.73|92.33|94.58|92.18|0
1649680750000|2022-04-11 12:39:10|94.65|92.25|94.65|92.25|94.65|92.25|94.65|92.25|0
1649680760000|2022-04-11 12:39:20|94.58|92.18|94.81|92.41|94.81|92.41|94.58|92.18|0
1649680770000|2022-04-11 12:39:30|94.73|92.33|94.69|92.29|94.73|92.33|94.69|92.29|0
1649680780000|2022-04-11 12:39:40|94.73|92.33|94.88|92.48|94.88|92.48|94.73|92.33|0
1649680790000|2022-04-11 12:39:50|94.81|92.41|94.88|92.48|94.88|92.48|94.81|92.41|0
1649680800000|2022-04-11 12:40:00|94.73|92.33|94.81|92.41|94.81|92.41|94.73|92.33|0
1649680810000|2022-04-11 12:40:10|94.73|92.33|94.96|92.56|94.96|92.56|94.73|92.33|0
1649680820000|2022-04-11 12:40:20|94.88|92.48|95.11|92.71|95.11|92.71|94.88|92.48|0
1649680830000|2022-04-11 12:40:30|95.04|92.64|95.11|92.71|95.11|92.71|95.04|92.64|0
1649680840000|2022-04-11 12:40:40|95.04|92.64|94.96|92.56|95.04|92.64|94.88|92.48|0
1649680850000|2022-04-11 12:40:50|94.81|92.41|94.61|92.21|94.81|92.41|94.5|92.1|0
1649680860000|2022-04-11 12:41:00|94.57|92.17|94.42|92.02|94.57|92.17|94.42|92.02|0
1649680870000|2022-04-11 12:41:10|94.34|91.94|94.5|92.1|94.5|92.1|94.34|91.94|0
1649680880000|2022-04-11 12:41:20|94.46|92.06|94.34|91.94|94.46|92.06|94.34|91.94|0
1649680890000|2022-04-11 12:41:30|94.27|91.87|94.42|92.02|94.42|92.02|94.27|91.87|0
1649680900000|2022-04-11 12:41:40|94.38|91.98|94.42|92.02|94.42|92.02|94.34|91.94|0
1649680910000|2022-04-11 12:41:50|94.34|91.94|94.27|91.87|94.34|91.94|94.27|91.87|0
1649680920000|2022-04-11 12:42:00|94.34|91.94|94.27|91.87|94.34|91.94|94.27|91.87|0
1649680930000|2022-04-11 12:42:10|94.31|91.91|94.34|91.94|94.34|91.94|94.27|91.87|0
1649680940000|2022-04-11 12:42:20|94.38|91.98|94.42|92.02|94.42|92.02|94.38|91.98|0
1649680950000|2022-04-11 12:42:30|94.34|91.94|94.46|92.06|94.46|92.06|94.34|91.94|0
1649680960000|2022-04-11 12:42:40|94.5|92.1|94.34|91.94|94.5|92.1|94.34|91.94|0
1649680970000|2022-04-11 12:42:50|94.42|92.02|94.34|91.94|94.42|92.02|94.34|91.94|0
1649680980000|2022-04-11 12:43:00|94.42|92.02|94.42|92.02|94.42|92.02|94.42|92.02|0
1649681000000|2022-04-11 12:43:20|94.5|92.1|94.42|92.02|94.5|92.1|94.42|92.02|0
1649681010000|2022-04-11 12:43:30|94.46|92.06|94.34|91.94|94.46|92.06|94.34|91.94|0
1649681020000|2022-04-11 12:43:40|94.38|91.98|94.34|91.94|94.42|92.02|94.34|91.94|0
1649681030000|2022-04-11 12:43:50|94.42|92.02|94.42|92.02|94.42|92.02|94.42|92.02|0
1649681040000|2022-04-11 12:44:00|94.34|91.94|94.27|91.87|94.34|91.94|94.27|91.87|0
1649681050000|2022-04-11 12:44:10|94.38|91.98|94.42|92.02|94.42|92.02|94.34|91.94|0
1649681060000|2022-04-11 12:44:20|94.38|91.98|94.19|91.79|94.38|91.98|94.19|91.79|0
1649681070000|2022-04-11 12:44:30|94.26|91.86|94.34|91.94|94.34|91.94|94.23|91.83|0
1649681080000|2022-04-11 12:44:40|94.26|91.86|94.26|91.86|94.26|91.86|94.26|91.86|0
1649681090000|2022-04-11 12:44:50|94.03|91.63|94.03|91.63|94.07|91.67|94.03|91.63|0
1649681100000|2022-04-11 12:45:00|93.88|91.48|93.65|91.25|93.88|91.48|93.65|91.25|0
1649681110000|2022-04-11 12:45:10|93.73|91.33|93.58|91.18|93.73|91.33|93.58|91.18|0
1649681120000|2022-04-11 12:45:20|93.65|91.25|93.8|91.4|93.8|91.4|93.65|91.25|0
1649681130000|2022-04-11 12:45:30|93.73|91.33|93.8|91.4|93.8|91.4|93.65|91.25|0
1649681140000|2022-04-11 12:45:40|93.73|91.33|93.8|91.4|93.8|91.4|93.73|91.33|0
1649681150000|2022-04-11 12:45:50|93.88|91.48|93.88|91.48|93.88|91.48|93.88|91.48|0
1649681160000|2022-04-11 12:46:00|93.8|91.4|93.73|91.33|93.8|91.4|93.65|91.25|0
1649681170000|2022-04-11 12:46:10|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1649681180000|2022-04-11 12:46:20|93.5|91.1|93.58|91.18|93.58|91.18|93.5|91.1|0
1649681190000|2022-04-11 12:46:30|93.57|91.17|93.57|91.17|93.57|91.17|93.57|91.17|0
1649681200000|2022-04-11 12:46:40|93.5|91.1|93.5|91.1|93.5|91.1|93.5|91.1|0
1649681210000|2022-04-11 12:46:50|93.42|91.02|93.5|91.1|93.61|91.21|93.42|91.02|0
1649681220000|2022-04-11 12:47:00|93.57|91.17|93.57|91.17|93.65|91.25|93.57|91.17|0
1649681230000|2022-04-11 12:47:10|93.5|91.1|93.35|90.95|93.57|91.17|93.35|90.95|0
1649681240000|2022-04-11 12:47:20|93.57|91.17|93.5|91.1|93.57|91.17|93.42|91.02|0
1649681250000|2022-04-11 12:47:30|93.54|91.14|93.57|91.17|93.65|91.25|93.5|91.1|0
1649681260000|2022-04-11 12:47:40|93.65|91.25|93.57|91.17|93.65|91.25|93.57|91.17|0
1649681270000|2022-04-11 12:47:50|93.54|91.14|93.57|91.17|93.65|91.25|93.54|91.14|0
1649681280000|2022-04-11 12:48:00|93.65|91.25|93.57|91.17|93.65|91.25|93.57|91.17|0
1649681290000|2022-04-11 12:48:10|93.5|91.1|93.42|91.02|93.5|91.1|93.42|91.02|0
1649681300000|2022-04-11 12:48:20|93.5|91.1|93.5|91.1|93.5|91.1|93.5|91.1|0
1649681310000|2022-04-11 12:48:30|93.42|91.02|93.42|91.02|93.42|91.02|93.42|91.02|0
1649681320000|2022-04-11 12:48:40|93.5|91.1|93.27|90.87|93.5|91.1|93.27|90.87|0
1649681330000|2022-04-11 12:48:50|93.34|90.94|93.34|90.94|93.34|90.94|93.34|90.94|0
1649681340000|2022-04-11 12:49:00|93.42|91.02|93.27|90.87|93.42|91.02|93.27|90.87|0
1649681350000|2022-04-11 12:49:10|93.19|90.79|93.27|90.87|93.27|90.87|93.19|90.79|0
1649681360000|2022-04-11 12:49:20|93.19|90.79|93.12|90.72|93.19|90.79|93.12|90.72|0
1649681370000|2022-04-11 12:49:30|93.04|90.64|92.96|90.56|93.12|90.72|92.96|90.56|0
1649681380000|2022-04-11 12:49:40|93|90.6|93.12|90.72|93.19|90.79|93|90.6|0
1649681390000|2022-04-11 12:49:50|93.19|90.79|93.19|90.79|93.19|90.79|93.16|90.76|0
1649681400000|2022-04-11 12:50:00|93.27|90.87|93.12|90.72|93.27|90.87|93.12|90.72|0
1649681410000|2022-04-11 12:50:10|93.19|90.79|93.27|90.87|93.27|90.87|93.19|90.79|0
1649681420000|2022-04-11 12:50:20|93.19|90.79|93.27|90.87|93.27|90.87|93.19|90.79|0
1649681430000|2022-04-11 12:50:30|93.04|90.64|93.19|90.79|93.19|90.79|93.04|90.64|0
1649681440000|2022-04-11 12:50:40|93.12|90.72|93.19|90.79|93.19|90.79|93.12|90.72|0
1649681450000|2022-04-11 12:50:50|93.27|90.87|93.27|90.87|93.27|90.87|93.27|90.87|0
1649681460000|2022-04-11 12:51:00|93.19|90.79|93.31|90.91|93.31|90.91|93.19|90.79|0
1649681470000|2022-04-11 12:51:10|93.27|90.87|93.27|90.87|93.27|90.87|93.27|90.87|0
1649681480000|2022-04-11 12:51:20|93.19|90.79|93.19|90.79|93.19|90.79|93.11|90.71|0
1649681490000|2022-04-11 12:51:30|93.11|90.71|93.04|90.64|93.11|90.71|93.04|90.64|0
1649681510000|2022-04-11 12:51:50|92.96|90.56|93.04|90.64|93.04|90.64|92.96|90.56|0
1649681530000|2022-04-11 12:52:10|93.11|90.71|93.19|90.79|93.19|90.79|93.11|90.71|0
1649681550000|2022-04-11 12:52:30|93.27|90.87|93.34|90.94|93.34|90.94|93.27|90.87|0
1649681560000|2022-04-11 12:52:40|93.27|90.87|93.3|90.9|93.34|90.94|93.27|90.87|0
1649681570000|2022-04-11 12:52:50|93.11|90.71|93.11|90.71|93.11|90.71|93.11|90.71|0
1649681580000|2022-04-11 12:53:00|93.19|90.79|93.19|90.79|93.19|90.79|93.19|90.79|0
1649681590000|2022-04-11 12:53:10|93.27|90.87|93.26|90.86|93.27|90.87|93.26|90.86|0
1649681600000|2022-04-11 12:53:20|93.34|90.94|93.34|90.94|93.34|90.94|93.34|90.94|0
1649681610000|2022-04-11 12:53:30|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1649681620000|2022-04-11 12:53:40|93.19|90.79|91.79|89.39|93.19|90.79|91.72|89.32|0
1649681630000|2022-04-11 12:53:50|91.87|89.47|91.94|89.54|91.94|89.54|91.87|89.47|0
1649681640000|2022-04-11 12:54:00|92.61|90.21|92.61|90.21|92.61|90.21|92.61|90.21|0
1649681650000|2022-04-11 12:54:10|92.69|90.29|92.53|90.13|92.69|90.29|92.53|90.13|0
1649681660000|2022-04-11 12:54:20|92.61|90.21|92.61|90.21|92.69|90.29|92.61|90.21|0
1649681670000|2022-04-11 12:54:30|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1649681680000|2022-04-11 12:54:40|92.61|90.21|92.69|90.29|92.69|90.29|92.61|90.21|0
1649681690000|2022-04-11 12:54:50|92.53|90.13|92.61|90.21|92.61|90.21|92.53|90.13|0
1649681700000|2022-04-11 12:55:00|92.69|90.29|92.46|90.06|92.69|90.29|92.46|90.06|0
1649681710000|2022-04-11 12:55:10|92.31|89.91|92.46|90.06|92.46|90.06|92.31|89.91|0
1649681720000|2022-04-11 12:55:20|92.35|89.95|92.46|90.06|92.46|90.06|92.35|89.95|0
1649681730000|2022-04-11 12:55:30|92.38|89.98|92.46|90.06|92.46|90.06|92.38|89.98|0
1649681740000|2022-04-11 12:55:40|92.53|90.13|92.53|90.13|92.57|90.17|92.53|90.13|0
1649681750000|2022-04-11 12:55:50|92.61|90.21|92.68|90.28|92.68|90.28|92.61|90.21|0
1649681760000|2022-04-11 12:56:00|92.65|90.25|92.61|90.21|92.65|90.25|92.61|90.21|0
1649681770000|2022-04-11 12:56:10|92.53|90.13|92.53|90.13|92.53|90.13|92.53|90.13|0
1649681780000|2022-04-11 12:56:20|92.68|90.28|92.61|90.21|92.68|90.28|92.53|90.13|0
1649681790000|2022-04-11 12:56:30|92.53|90.13|92.61|90.21|92.61|90.21|92.53|90.13|0
1649681800000|2022-04-11 12:56:40|92.53|90.13|92.53|90.13|92.53|90.13|92.53|90.13|0
1649681810000|2022-04-11 12:56:50|92.46|90.06|92.23|89.83|92.46|90.06|92.15|89.75|0
1649681820000|2022-04-11 12:57:00|92.3|89.9|92.23|89.83|92.3|89.9|92.23|89.83|0
1649681830000|2022-04-11 12:57:10|92.15|89.75|92.23|89.83|92.23|89.83|92.15|89.75|0
1649681840000|2022-04-11 12:57:20|92.08|89.68|92.15|89.75|92.15|89.75|92.08|89.68|0
1649681850000|2022-04-11 12:57:30|92.3|89.9|92.46|90.06|92.46|90.06|92.3|89.9|0
1649681860000|2022-04-11 12:57:40|92.53|90.13|92.68|90.28|92.68|90.28|92.53|90.13|0
1649681870000|2022-04-11 12:57:50|92.61|90.21|92.61|90.21|92.61|90.21|92.61|90.21|0
1649681880000|2022-04-11 12:58:00|92.68|90.28|92.76|90.36|92.76|90.36|92.68|90.28|0
1649681890000|2022-04-11 12:58:10|92.68|90.28|92.68|90.28|92.68|90.28|92.68|90.28|0
1649681900000|2022-04-11 12:58:20|92.61|90.21|92.61|90.21|92.61|90.21|92.61|90.21|0
1649681910000|2022-04-11 12:58:30|92.53|90.13|92.45|90.05|92.53|90.13|92.45|90.05|0
1649681920000|2022-04-11 12:58:40|92.53|90.13|92.61|90.21|92.61|90.21|92.53|90.13|0
1649681930000|2022-04-11 12:58:50|92.68|90.28|92.68|90.28|92.68|90.28|92.68|90.28|0
1649681940000|2022-04-11 12:59:00|92.61|90.21|92.61|90.21|92.65|90.25|92.61|90.21|0
1649681950000|2022-04-11 12:59:10|92.65|90.25|92.68|90.28|92.68|90.28|92.65|90.25|0
1649681960000|2022-04-11 12:59:20|92.76|90.36|92.76|90.36|92.76|90.36|92.76|90.36|0
1649681970000|2022-04-11 12:59:30|92.68|90.28|92.68|90.28|92.68|90.28|92.68|90.28|0
1649681980000|2022-04-11 12:59:40|92.61|90.21|92.68|90.28|92.68|90.28|92.61|90.21|0
1649681990000|2022-04-11 12:59:50|92.76|90.36|92.76|90.36|92.76|90.36|92.68|90.28|0
1649682000000|2022-04-11 13:00:00|92.68|90.28|92.53|90.13|92.76|90.36|92.53|90.13|0
1649682010000|2022-04-11 13:00:10|92.68|90.28|92.68|90.28|92.76|90.36|92.68|90.28|0
1649682020000|2022-04-11 13:00:20|92.61|90.21|92.6|90.2|92.68|90.28|92.6|90.2|0
1649682030000|2022-04-11 13:00:30|92.53|90.13|92.53|90.13|92.53|90.13|92.45|90.05|0
1649682040000|2022-04-11 13:00:40|92.6|90.2|92.76|90.36|92.76|90.36|92.6|90.2|0
1649682050000|2022-04-11 13:00:50|92.83|90.43|92.83|90.43|92.83|90.43|92.83|90.43|0
1649682060000|2022-04-11 13:01:00|92.76|90.36|92.83|90.43|92.83|90.43|92.76|90.36|0
1649682070000|2022-04-11 13:01:10|92.91|90.51|92.83|90.43|92.91|90.51|92.83|90.43|0
1649682080000|2022-04-11 13:01:20|92.76|90.36|92.6|90.2|92.76|90.36|92.6|90.2|0
1649682090000|2022-04-11 13:01:30|92.53|90.13|92.45|90.05|92.53|90.13|92.45|90.05|0
1649682100000|2022-04-11 13:01:40|92.38|89.98|92.38|89.98|92.38|89.98|92.38|89.98|0
1649682110000|2022-04-11 13:01:50|92.22|89.82|92.38|89.98|92.38|89.98|92.22|89.82|0
1649682120000|2022-04-11 13:02:00|92.45|90.05|92.38|89.98|92.45|90.05|92.38|89.98|0
1649682130000|2022-04-11 13:02:10|92.3|89.9|92.22|89.82|92.3|89.9|92.22|89.82|0
1649682140000|2022-04-11 13:02:20|92.3|89.9|92.3|89.9|92.3|89.9|92.22|89.82|0
1649682150000|2022-04-11 13:02:30|92.22|89.82|92.3|89.9|92.3|89.9|92.22|89.82|0
1649682160000|2022-04-11 13:02:40|92.22|89.82|92.38|89.98|92.38|89.98|92.22|89.82|0
1649682170000|2022-04-11 13:02:50|92.45|90.05|92.38|89.98|92.45|90.05|92.38|89.98|0
1649682180000|2022-04-11 13:03:00|92.45|90.05|92.38|89.98|92.45|90.05|92.38|89.98|0
1649682190000|2022-04-11 13:03:10|92.45|90.05|92.45|90.05|92.45|90.05|92.45|90.05|0
1649682200000|2022-04-11 13:03:20|92.37|89.97|92.3|89.9|92.37|89.97|92.3|89.9|0
1649682220000|2022-04-11 13:03:40|92.22|89.82|92|89.6|92.22|89.82|92|89.6|0
1649682230000|2022-04-11 13:03:50|92.04|89.64|92.07|89.67|92.07|89.67|92|89.6|0
1649682240000|2022-04-11 13:04:00|92.04|89.64|92.53|90.13|92.53|90.13|92.04|89.64|0
1649682250000|2022-04-11 13:04:10|92.45|90.05|92.53|90.13|92.53|90.13|92.45|90.05|0
1649682270000|2022-04-11 13:04:30|92.6|90.2|92.53|90.13|92.6|90.2|92.53|90.13|0
1649682280000|2022-04-11 13:04:40|92.45|90.05|92.45|90.05|92.45|90.05|92.45|90.05|0
1649682290000|2022-04-11 13:04:50|92.37|89.97|92.15|89.75|92.37|89.97|92.15|89.75|0
1649682300000|2022-04-11 13:05:00|92.22|89.82|92.22|89.82|92.22|89.82|92.15|89.75|0
1649682310000|2022-04-11 13:05:10|92.3|89.9|92.3|89.9|92.3|89.9|92.3|89.9|0
1649682320000|2022-04-11 13:05:20|92.37|89.97|92.34|89.94|92.37|89.97|92.3|89.9|0
1649682330000|2022-04-11 13:05:30|92.3|89.9|92.37|89.97|92.37|89.97|92.22|89.82|0
1649682350000|2022-04-11 13:05:50|92.34|89.94|92.37|89.97|92.37|89.97|92.34|89.94|0
1649682360000|2022-04-11 13:06:00|92.45|90.05|92.56|90.16|92.6|90.2|92.45|90.05|0
1649682370000|2022-04-11 13:06:10|92.52|90.12|92.6|90.2|92.6|90.2|92.52|90.12|0
1649682380000|2022-04-11 13:06:20|92.52|90.12|92.45|90.05|92.6|90.2|92.45|90.05|0
1649682390000|2022-04-11 13:06:30|92.52|90.12|92.45|90.05|92.52|90.12|92.45|90.05|0
1649682400000|2022-04-11 13:06:40|92.49|90.09|92.37|89.97|92.49|90.09|92.37|89.97|0
1649682410000|2022-04-11 13:06:50|92.45|90.05|92.41|90.01|92.45|90.05|92.37|89.97|0
1649682420000|2022-04-11 13:07:00|92.37|89.97|92.6|90.2|92.6|90.2|92.37|89.97|0
1649682430000|2022-04-11 13:07:10|92.56|90.16|92.6|90.2|92.6|90.2|92.56|90.16|0
1649682440000|2022-04-11 13:07:20|92.52|90.12|92.68|90.28|92.68|90.28|92.52|90.12|0
1649682450000|2022-04-11 13:07:30|92.75|90.35|92.75|90.35|92.75|90.35|92.75|90.35|0
1649682460000|2022-04-11 13:07:40|92.83|90.43|92.83|90.43|92.83|90.43|92.75|90.35|0
1649682470000|2022-04-11 13:07:50|92.71|90.31|92.52|90.12|92.75|90.35|92.52|90.12|0
1649682480000|2022-04-11 13:08:00|92.6|90.2|92.56|90.16|92.6|90.2|92.56|90.16|0
1649682490000|2022-04-11 13:08:10|92.64|90.24|92.52|90.12|92.64|90.24|92.52|90.12|0
1649682500000|2022-04-11 13:08:20|92.6|90.2|92.52|90.12|92.6|90.2|92.52|90.12|0
1649682510000|2022-04-11 13:08:30|92.67|90.27|92.98|90.58|92.98|90.58|92.67|90.27|0
1649682520000|2022-04-11 13:08:40|93.05|90.65|92.98|90.58|93.05|90.65|92.98|90.58|0
1649682530000|2022-04-11 13:08:50|92.9|90.5|92.83|90.43|92.9|90.5|92.75|90.35|0
1649682540000|2022-04-11 13:09:00|92.75|90.35|92.9|90.5|92.9|90.5|92.75|90.35|0
1649682550000|2022-04-11 13:09:10|92.98|90.58|92.9|90.5|92.98|90.58|92.9|90.5|0
1649682560000|2022-04-11 13:09:20|92.83|90.43|92.83|90.43|92.83|90.43|92.75|90.35|0
1649682570000|2022-04-11 13:09:30|92.98|90.58|92.98|90.58|92.98|90.58|92.98|90.58|0
1649682580000|2022-04-11 13:09:40|92.9|90.5|92.9|90.5|92.98|90.58|92.9|90.5|0
1649682590000|2022-04-11 13:09:50|92.94|90.54|93.05|90.65|93.05|90.65|92.94|90.54|0
1649682600000|2022-04-11 13:10:00|93.13|90.73|93.13|90.73|93.21|90.81|93.13|90.73|0
1649682610000|2022-04-11 13:10:10|93.05|90.65|92.9|90.5|93.05|90.65|92.9|90.5|0
1649682620000|2022-04-11 13:10:20|92.98|90.58|92.98|90.58|92.98|90.58|92.98|90.58|0
1649682630000|2022-04-11 13:10:30|93.05|90.65|93.13|90.73|93.13|90.73|93.05|90.65|0
1649682640000|2022-04-11 13:10:40|93.05|90.65|93.13|90.73|93.13|90.73|93.05|90.65|0
1649682650000|2022-04-11 13:10:50|93.21|90.81|93.13|90.73|93.21|90.81|93.13|90.73|0
1649682660000|2022-04-11 13:11:00|93.17|90.77|93.21|90.81|93.21|90.81|93.17|90.77|0
1649682670000|2022-04-11 13:11:10|93.13|90.73|93.21|90.81|93.28|90.88|93.13|90.73|0
1649682680000|2022-04-11 13:11:20|93.28|90.88|94.1|91.7|94.1|91.7|93.28|90.88|0
1649682690000|2022-04-11 13:11:30|94.03|91.63|93.95|91.55|94.03|91.63|93.95|91.55|0
1649682700000|2022-04-11 13:11:40|93.87|91.47|93.87|91.47|93.87|91.47|93.87|91.47|0
1649682710000|2022-04-11 13:11:50|93.8|91.4|93.72|91.32|93.8|91.4|93.72|91.32|0
1649682720000|2022-04-11 13:12:00|93.64|91.24|93.72|91.32|93.8|91.4|93.64|91.24|0
1649682730000|2022-04-11 13:12:10|93.8|91.4|93.95|91.55|93.95|91.55|93.8|91.4|0
1649682740000|2022-04-11 13:12:20|94.03|91.63|94.1|91.7|94.1|91.7|94.03|91.63|0
1649682750000|2022-04-11 13:12:30|94.03|91.63|94.1|91.7|94.1|91.7|94.03|91.63|0
1649682760000|2022-04-11 13:12:40|94.03|91.63|93.95|91.55|94.1|91.7|93.95|91.55|0
1649682770000|2022-04-11 13:12:50|93.87|91.47|93.8|91.4|93.87|91.47|93.8|91.4|0
1649682780000|2022-04-11 13:13:00|93.87|91.47|93.87|91.47|93.87|91.47|93.8|91.4|0
1649682790000|2022-04-11 13:13:10|93.72|91.32|93.8|91.4|93.8|91.4|93.72|91.32|0
1649682800000|2022-04-11 13:13:20|93.72|91.32|93.72|91.32|93.76|91.36|93.72|91.32|0
1649682810000|2022-04-11 13:13:30|93.64|91.24|93.57|91.17|93.64|91.24|93.57|91.17|0
1649682820000|2022-04-11 13:13:40|93.64|91.24|93.64|91.24|93.64|91.24|93.64|91.24|0
1649682830000|2022-04-11 13:13:50|93.72|91.32|93.68|91.28|93.72|91.32|93.64|91.24|0
1649682840000|2022-04-11 13:14:00|93.57|91.17|93.64|91.24|93.64|91.24|93.57|91.17|0
1649682850000|2022-04-11 13:14:10|93.61|91.21|93.41|91.01|93.61|91.21|93.41|91.01|0
1649682860000|2022-04-11 13:14:20|93.26|90.86|92.96|90.56|93.26|90.86|92.88|90.48|0
1649682870000|2022-04-11 13:14:30|92.88|90.48|92.88|90.48|92.88|90.48|92.88|90.48|0
1649682880000|2022-04-11 13:14:40|92.96|90.56|92.88|90.48|92.96|90.56|92.88|90.48|0
1649682890000|2022-04-11 13:14:50|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1649682900000|2022-04-11 13:15:00|92.73|90.33|92.65|90.25|92.73|90.33|92.65|90.25|0
1649682910000|2022-04-11 13:15:10|92.58|90.18|92.5|90.1|92.58|90.18|92.43|90.03|0
1649682920000|2022-04-11 13:15:20|92.43|90.03|92.5|90.1|92.5|90.1|92.43|90.03|0
1649682930000|2022-04-11 13:15:30|92.43|90.03|92.5|90.1|92.5|90.1|92.43|90.03|0
1649682940000|2022-04-11 13:15:40|92.58|90.18|92.65|90.25|92.73|90.33|92.58|90.18|0
1649682950000|2022-04-11 13:15:50|92.5|90.1|92.5|90.1|92.5|90.1|92.43|90.03|0
1649682960000|2022-04-11 13:16:00|92.58|90.18|92.58|90.18|92.58|90.18|92.5|90.1|0
1649682970000|2022-04-11 13:16:10|92.65|90.25|92.69|90.29|92.73|90.33|92.65|90.25|0
1649682980000|2022-04-11 13:16:20|92.58|90.18|92.5|90.1|92.58|90.18|92.5|90.1|0
1649683000000|2022-04-11 13:16:40|92.58|90.18|92.5|90.1|92.58|90.18|92.5|90.1|0
1649683010000|2022-04-11 13:16:50|92.58|90.18|92.58|90.18|92.58|90.18|92.5|90.1|0
1649683020000|2022-04-11 13:17:00|92.5|90.1|92.58|90.18|92.58|90.18|92.5|90.1|0
1649683040000|2022-04-11 13:17:20|92.5|90.1|92.58|90.18|92.58|90.18|92.5|90.1|0
1649683050000|2022-04-11 13:17:30|92.5|90.1|92.5|90.1|92.58|90.18|92.5|90.1|0
1649683080000|2022-04-11 13:18:00|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1649683090000|2022-04-11 13:18:10|92.57|90.17|92.5|90.1|92.57|90.17|92.5|90.1|0
1649683100000|2022-04-11 13:18:20|92.57|90.17|92.57|90.17|92.57|90.17|92.57|90.17|0
1649683110000|2022-04-11 13:18:30|92.5|90.1|92.5|90.1|92.5|90.1|92.5|90.1|0
1649683120000|2022-04-11 13:18:40|92.42|90.02|92.57|90.17|92.57|90.17|92.42|90.02|0
1649683130000|2022-04-11 13:18:50|92.65|90.25|92.69|90.29|92.69|90.29|92.65|90.25|0
1649683140000|2022-04-11 13:19:00|92.73|90.33|92.65|90.25|92.73|90.33|92.65|90.25|0
1649683160000|2022-04-11 13:19:20|92.73|90.33|92.73|90.33|92.73|90.33|92.73|90.33|0
1649683170000|2022-04-11 13:19:30|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1649683180000|2022-04-11 13:19:40|92.73|90.33|92.8|90.4|92.8|90.4|92.73|90.33|0
1649683190000|2022-04-11 13:19:50|92.88|90.48|92.95|90.55|92.95|90.55|92.88|90.48|0
1649683210000|2022-04-11 13:20:10|93.03|90.63|93.03|90.63|93.03|90.63|93.03|90.63|0
1649683220000|2022-04-11 13:20:20|93.07|90.67|93.14|90.74|93.14|90.74|93.03|90.63|0
1649683230000|2022-04-11 13:20:30|93.18|90.78|93.07|90.67|93.18|90.78|93.07|90.67|0
1649683240000|2022-04-11 13:20:40|93.03|90.63|93.03|90.63|93.1|90.7|93.03|90.63|0
1649683250000|2022-04-11 13:20:50|92.95|90.55|93.03|90.63|93.03|90.63|92.95|90.55|0
1649683260000|2022-04-11 13:21:00|92.88|90.48|92.8|90.4|92.88|90.48|92.8|90.4|0
1649683270000|2022-04-11 13:21:10|92.72|90.32|92.8|90.4|92.8|90.4|92.72|90.32|0
1649683280000|2022-04-11 13:21:20|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1649683290000|2022-04-11 13:21:30|92.76|90.36|92.72|90.32|92.76|90.36|92.65|90.25|0
1649683300000|2022-04-11 13:21:40|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1649683310000|2022-04-11 13:21:50|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1649683320000|2022-04-11 13:22:00|92.8|90.4|92.87|90.47|92.87|90.47|92.8|90.4|0
1649683330000|2022-04-11 13:22:10|92.95|90.55|92.95|90.55|92.95|90.55|92.87|90.47|0
1649683340000|2022-04-11 13:22:20|92.99|90.59|93.03|90.63|93.03|90.63|92.99|90.59|0
1649683350000|2022-04-11 13:22:30|93.18|90.78|93.48|91.08|93.48|91.08|93.18|90.78|0
1649683360000|2022-04-11 13:22:40|93.52|91.12|93.56|91.16|93.56|91.16|93.48|91.08|0
1649683370000|2022-04-11 13:22:50|93.6|91.2|93.71|91.31|93.71|91.31|93.6|91.2|0
1649683380000|2022-04-11 13:23:00|93.64|91.24|93.56|91.16|93.64|91.24|93.56|91.16|0
1649683390000|2022-04-11 13:23:10|93.71|91.31|93.56|91.16|93.71|91.31|93.56|91.16|0
1649683400000|2022-04-11 13:23:20|93.63|91.23|93.56|91.16|93.63|91.23|93.56|91.16|0
1649683410000|2022-04-11 13:23:30|93.6|91.2|93.63|91.23|93.63|91.23|93.6|91.2|0
1649683420000|2022-04-11 13:23:40|93.56|91.16|93.48|91.08|93.56|91.16|93.48|91.08|0
1649683430000|2022-04-11 13:23:50|93.56|91.16|93.56|91.16|93.56|91.16|93.56|91.16|0
1649683440000|2022-04-11 13:24:00|93.71|91.31|93.6|91.2|93.71|91.31|93.6|91.2|0
1649683450000|2022-04-11 13:24:10|93.63|91.23|93.48|91.08|93.63|91.23|93.48|91.08|0
1649683460000|2022-04-11 13:24:20|93.44|91.04|93.41|91.01|93.44|91.04|93.41|91.01|0
1649683470000|2022-04-11 13:24:30|93.33|90.93|93.25|90.85|93.33|90.93|93.25|90.85|0
1649683480000|2022-04-11 13:24:40|93.33|90.93|93.25|90.85|93.33|90.93|93.25|90.85|0
1649683490000|2022-04-11 13:24:50|93.18|90.78|93.02|90.62|93.18|90.78|93.02|90.62|0
1649683500000|2022-04-11 13:25:00|92.95|90.55|93.18|90.78|93.18|90.78|92.95|90.55|0
1649683510000|2022-04-11 13:25:10|93.02|90.62|93.1|90.7|93.1|90.7|92.95|90.55|0
1649683520000|2022-04-11 13:25:20|93.33|90.93|93.4|91|93.4|91|93.33|90.93|0
1649683530000|2022-04-11 13:25:30|93.33|90.93|93.33|90.93|93.33|90.93|93.25|90.85|0
1649683540000|2022-04-11 13:25:40|93.4|91|93.33|90.93|93.4|91|93.33|90.93|0
1649683550000|2022-04-11 13:25:50|93.1|90.7|93.1|90.7|93.18|90.78|93.1|90.7|0
1649683560000|2022-04-11 13:26:00|93.18|90.78|93.25|90.85|93.25|90.85|93.18|90.78|0
1649683570000|2022-04-11 13:26:10|93.18|90.78|92.8|90.4|93.18|90.78|92.8|90.4|0
1649683580000|2022-04-11 13:26:20|92.87|90.47|92.72|90.32|92.87|90.47|92.72|90.32|0
1649683590000|2022-04-11 13:26:30|92.8|90.4|92.64|90.24|92.87|90.47|92.64|90.24|0
1649683600000|2022-04-11 13:26:40|92.72|90.32|92.64|90.24|92.72|90.32|92.64|90.24|0
1649683610000|2022-04-11 13:26:50|92.57|90.17|92.57|90.17|92.64|90.24|92.57|90.17|0
1649683620000|2022-04-11 13:27:00|92.64|90.24|92.64|90.24|92.72|90.32|92.64|90.24|0
1649683630000|2022-04-11 13:27:10|92.57|90.17|92.64|90.24|92.72|90.32|92.57|90.17|0
1649683640000|2022-04-11 13:27:20|92.72|90.32|92.64|90.24|92.72|90.32|92.64|90.24|0
1649683650000|2022-04-11 13:27:30|92.57|90.17|92.57|90.17|92.57|90.17|92.57|90.17|0
1649683660000|2022-04-11 13:27:40|92.72|90.32|92.64|90.24|92.72|90.32|92.57|90.17|0
1649683670000|2022-04-11 13:27:50|92.72|90.32|92.87|90.47|92.87|90.47|92.72|90.32|0
1649683680000|2022-04-11 13:28:00|92.72|90.32|92.79|90.39|92.79|90.39|92.72|90.32|0
1649683690000|2022-04-11 13:28:10|92.87|90.47|92.64|90.24|92.87|90.47|92.57|90.17|0
1649683700000|2022-04-11 13:28:20|92.57|90.17|92.42|90.02|92.64|90.24|92.42|90.02|0
1649683710000|2022-04-11 13:28:30|92.49|90.09|92.72|90.32|92.72|90.32|92.49|90.09|0
1649683720000|2022-04-11 13:28:40|92.57|90.17|92.42|90.02|92.57|90.17|92.42|90.02|0
1649683730000|2022-04-11 13:28:50|92.45|90.05|92.57|90.17|92.57|90.17|92.45|90.05|0
1649683740000|2022-04-11 13:29:00|92.64|90.24|92.64|90.24|92.64|90.24|92.64|90.24|0
1649683750000|2022-04-11 13:29:10|92.79|90.39|93.02|90.62|93.02|90.62|92.79|90.39|0
1649683760000|2022-04-11 13:29:20|93.33|90.93|93.32|90.92|93.33|90.93|93.25|90.85|0
1649683770000|2022-04-11 13:29:30|93.48|91.08|93.4|91|93.48|91.08|93.4|91|0
1649683780000|2022-04-11 13:29:40|93.55|91.15|93.78|91.38|93.78|91.38|93.48|91.08|0
1649683790000|2022-04-11 13:29:50|93.82|91.42|93.78|91.38|93.94|91.54|93.78|91.38|0
1649683800000|2022-04-11 13:30:00|93.71|91.31|92.72|90.32|93.71|91.31|92.72|90.32|0
1649683810000|2022-04-11 13:30:10|92.64|90.24|92.49|90.09|92.72|90.32|92.49|90.09|0
1649683820000|2022-04-11 13:30:20|92.04|89.64|92.34|89.94|92.34|89.94|92.04|89.64|0
1649683830000|2022-04-11 13:30:30|92.41|90.01|92.11|89.71|92.49|90.09|92.04|89.64|0
1649683840000|2022-04-11 13:30:40|91.66|89.26|92.04|89.64|92.19|89.79|91.66|89.26|0
1649683850000|2022-04-11 13:30:50|92.26|89.86|92.34|89.94|92.41|90.01|92.26|89.86|0
1649683860000|2022-04-11 13:31:00|91.96|89.56|91.66|89.26|91.96|89.56|91.59|89.19|0
1649683870000|2022-04-11 13:31:10|92.04|89.64|91.58|89.18|92.04|89.64|91.58|89.18|0
1649683880000|2022-04-11 13:31:20|91.89|89.49|92.34|89.94|92.34|89.94|91.89|89.49|0
1649683890000|2022-04-11 13:31:30|92.26|89.86|91.89|89.49|92.26|89.86|91.89|89.49|0
1649683900000|2022-04-11 13:31:40|92.11|89.71|92.04|89.64|92.26|89.86|92.04|89.64|0
1649683910000|2022-04-11 13:31:50|92.26|89.86|92.34|89.94|92.41|90.01|92.26|89.86|0
1649683920000|2022-04-11 13:32:00|92.56|90.16|93.25|90.85|93.25|90.85|92.56|90.16|0
1649683930000|2022-04-11 13:32:10|93.17|90.77|94.01|91.61|94.01|91.61|93.17|90.77|0
1649683940000|2022-04-11 13:32:20|93.78|91.38|93.55|91.15|93.93|91.53|93.55|91.15|0
1649683950000|2022-04-11 13:32:30|93.7|91.3|94.09|91.69|94.09|91.69|93.7|91.3|0
1649683960000|2022-04-11 13:32:40|94.16|91.76|94.16|91.76|94.16|91.76|93.93|91.53|0
1649683970000|2022-04-11 13:32:50|94.24|91.84|93.47|91.07|94.24|91.84|93.47|91.07|0
1649683980000|2022-04-11 13:33:00|94.24|91.84|94.39|91.99|94.39|91.99|94.01|91.61|0
1649683990000|2022-04-11 13:33:10|94.55|92.15|94.39|91.99|94.55|92.15|94.39|91.99|0
1649684000000|2022-04-11 13:33:20|94.16|91.76|93.86|91.46|94.24|91.84|93.86|91.46|0
1649684010000|2022-04-11 13:33:30|93.4|91|93.55|91.15|93.55|91.15|93.29|90.89|0
1649684020000|2022-04-11 13:33:40|93.78|91.38|93.86|91.46|93.86|91.46|93.7|91.3|0
1649684030000|2022-04-11 13:33:50|93.7|91.3|93.67|91.27|93.7|91.3|93.32|90.92|0
1649684040000|2022-04-11 13:34:00|93.63|91.23|93.32|90.92|93.63|91.23|93.25|90.85|0
1649684050000|2022-04-11 13:34:10|93.24|90.84|93.7|91.3|93.7|91.3|93.24|90.84|0
1649684060000|2022-04-11 13:34:20|93.86|91.46|93.86|91.46|93.86|91.46|93.86|91.46|0
1649684070000|2022-04-11 13:34:30|93.93|91.53|94.01|91.61|94.01|91.61|93.86|91.46|0
1649684080000|2022-04-11 13:34:40|94.08|91.68|94.47|92.07|94.47|92.07|94.08|91.68|0
1649684090000|2022-04-11 13:34:50|94.31|91.91|93.85|91.45|94.31|91.91|93.85|91.45|0
1649684100000|2022-04-11 13:35:00|94.01|91.61|93.63|91.23|94.01|91.61|93.02|90.62|0
1649684110000|2022-04-11 13:35:10|93.78|91.38|93.82|91.42|94.01|91.61|93.7|91.3|0
1649684120000|2022-04-11 13:35:20|93.47|91.07|93.17|90.77|93.47|91.07|93.17|90.77|0
1649684130000|2022-04-11 13:35:30|93.24|90.84|93.4|91|93.55|91.15|93.24|90.84|0
1649684140000|2022-04-11 13:35:40|93.09|90.69|93.62|91.22|93.62|91.22|92.71|90.31|0
1649684150000|2022-04-11 13:35:50|93.55|91.15|93.24|90.84|93.55|91.15|93.02|90.62|0
1649684160000|2022-04-11 13:36:00|93.4|91|93.09|90.69|93.4|91|93.09|90.69|0
1649684170000|2022-04-11 13:36:10|93.24|90.84|91.96|89.56|93.24|90.84|91.96|89.56|0
1649684180000|2022-04-11 13:36:20|92.18|89.78|92.11|89.71|92.18|89.78|91.96|89.56|0
1649684190000|2022-04-11 13:36:30|92.03|89.63|91.36|88.96|92.03|89.63|91.36|88.96|0
1649684200000|2022-04-11 13:36:40|91.13|88.73|91.88|89.48|91.88|89.48|91.13|88.73|0
1649684210000|2022-04-11 13:36:50|92.26|89.86|92.33|89.93|92.56|90.16|92.26|89.86|0
1649684220000|2022-04-11 13:37:00|92.03|89.63|91.73|89.33|92.11|89.71|91.73|89.33|0
1649684230000|2022-04-11 13:37:10|92.18|89.78|92.03|89.63|92.26|89.86|92.03|89.63|0
1649684240000|2022-04-11 13:37:20|92.11|89.71|92.26|89.86|92.26|89.86|92.11|89.71|0
1649684250000|2022-04-11 13:37:30|92.11|89.71|92.18|89.78|92.26|89.86|92.11|89.71|0
1649684260000|2022-04-11 13:37:40|92.41|90.01|92.48|90.08|92.71|90.31|92.41|90.01|0
1649684270000|2022-04-11 13:37:50|92.79|90.39|93.17|90.77|93.17|90.77|92.79|90.39|0
1649684280000|2022-04-11 13:38:00|93.32|90.92|92.79|90.39|93.32|90.92|92.79|90.39|0
1649684290000|2022-04-11 13:38:10|92.86|90.46|93.7|91.3|93.7|91.3|92.86|90.46|0
1649684300000|2022-04-11 13:38:20|93.55|91.15|93.78|91.38|93.78|91.38|93.55|91.15|0
1649684310000|2022-04-11 13:38:30|94.08|91.68|95.24|92.84|95.24|92.84|94.08|91.68|0
1649684320000|2022-04-11 13:38:40|95.86|93.46|95.7|93.3|96.09|93.69|95.7|93.3|0
1649684330000|2022-04-11 13:38:50|95.78|93.38|96.09|93.69|96.09|93.69|95.7|93.3|0
1649684340000|2022-04-11 13:39:00|96.32|93.92|95.78|93.38|96.32|93.92|95.7|93.3|0
1649684350000|2022-04-11 13:39:10|95.74|93.34|95.93|93.53|95.93|93.53|95.66|93.26|0
1649684360000|2022-04-11 13:39:20|95.7|93.3|95.86|93.46|95.86|93.46|95.7|93.3|0
1649684370000|2022-04-11 13:39:30|95.78|93.38|96.01|93.61|96.01|93.61|95.78|93.38|0
1649684380000|2022-04-11 13:39:40|96.09|93.69|96.17|93.77|96.17|93.77|95.93|93.53|0
1649684390000|2022-04-11 13:39:50|96.32|93.92|96.25|93.85|96.32|93.92|96.25|93.85|0
1649684400000|2022-04-11 13:40:00|96.09|93.69|96.17|93.77|96.32|93.92|96.09|93.69|0
1649684410000|2022-04-11 13:40:10|95.78|93.38|96.32|93.92|96.32|93.92|95.78|93.38|0
1649684420000|2022-04-11 13:40:20|96.4|94|96.56|94.16|96.79|94.39|96.4|94|0
1649684430000|2022-04-11 13:40:30|96.87|94.47|96.87|94.47|96.87|94.47|96.79|94.39|0
1649684440000|2022-04-11 13:40:40|97.34|94.94|97.34|94.94|97.58|95.18|97.34|94.94|0
1649684450000|2022-04-11 13:40:50|97.03|94.63|96.87|94.47|97.03|94.63|96.87|94.47|0
1649684460000|2022-04-11 13:41:00|97.58|95.18|97.11|94.71|97.58|95.18|97.11|94.71|0
1649684470000|2022-04-11 13:41:10|97.34|94.94|97.42|95.02|97.42|95.02|97.26|94.86|0
1649684480000|2022-04-11 13:41:20|96.87|94.47|96.79|94.39|97.03|94.63|96.79|94.39|0
1649684490000|2022-04-11 13:41:30|96.4|94|96.01|93.61|96.48|94.08|96.01|93.61|0
1649684500000|2022-04-11 13:41:40|96.32|93.92|96.24|93.84|96.48|94.08|96.17|93.77|0
1649684510000|2022-04-11 13:41:50|96.17|93.77|96.32|93.92|96.32|93.92|96.17|93.77|0
1649684520000|2022-04-11 13:42:00|96.24|93.84|95.78|93.38|96.24|93.84|95.78|93.38|0
1649684530000|2022-04-11 13:42:10|95.47|93.07|96.09|93.69|96.09|93.69|95.47|93.07|0
1649684540000|2022-04-11 13:42:20|95.78|93.38|95.62|93.22|95.78|93.38|95.62|93.22|0
1649684550000|2022-04-11 13:42:30|95.47|93.07|95.62|93.22|95.62|93.22|95.31|92.91|0
1649684560000|2022-04-11 13:42:40|95.39|92.99|95.08|92.68|95.39|92.99|94.77|92.37|0
1649684570000|2022-04-11 13:42:50|95.16|92.76|95.31|92.91|95.31|92.91|95.16|92.76|0
1649684580000|2022-04-11 13:43:00|95.16|92.76|95.35|92.95|95.35|92.95|95.16|92.76|0
1649684590000|2022-04-11 13:43:10|95.47|93.07|95.23|92.83|95.47|93.07|95.23|92.83|0
1649684600000|2022-04-11 13:43:20|95.16|92.76|95.46|93.06|95.46|93.06|95.16|92.76|0
1649684610000|2022-04-11 13:43:30|95.62|93.22|95.39|92.99|95.7|93.3|95.39|92.99|0
1649684620000|2022-04-11 13:43:40|95.46|93.06|94.31|91.91|95.46|93.06|94.31|91.91|0
1649684630000|2022-04-11 13:43:50|94.46|92.06|94.46|92.06|94.54|92.14|94.46|92.06|0
1649684640000|2022-04-11 13:44:00|94.38|91.98|93.39|90.99|94.38|91.98|93.39|90.99|0
1649684650000|2022-04-11 13:44:10|93.47|91.07|93.69|91.29|93.77|91.37|93.47|91.07|0
1649684660000|2022-04-11 13:44:20|93.77|91.37|93.85|91.45|93.85|91.45|93.62|91.22|0
1649684670000|2022-04-11 13:44:30|93.62|91.22|93.92|91.52|93.92|91.52|93.62|91.22|0
1649684680000|2022-04-11 13:44:40|94|91.6|94.08|91.68|94.08|91.68|94|91.6|0
1649684690000|2022-04-11 13:44:50|94.23|91.83|94|91.6|94.23|91.83|93.85|91.45|0
1649684700000|2022-04-11 13:45:00|93.85|91.45|94.27|91.87|94.38|91.98|93.85|91.45|0
1649684710000|2022-04-11 13:45:10|94.08|91.68|94.23|91.83|94.23|91.83|93.62|91.22|0
1649684720000|2022-04-11 13:45:20|94.38|91.98|94.54|92.14|94.54|92.14|94.23|91.83|0
1649684730000|2022-04-11 13:45:30|94.61|92.21|95.39|92.99|95.39|92.99|94.61|92.21|0
1649684740000|2022-04-11 13:45:40|95|92.6|94.69|92.29|95|92.6|94.69|92.29|0
1649684750000|2022-04-11 13:45:50|94.96|92.56|94.61|92.21|94.96|92.56|94.61|92.21|0
1649684760000|2022-04-11 13:46:00|94.69|92.29|94.15|91.75|94.77|92.37|94.15|91.75|0
1649684770000|2022-04-11 13:46:10|94.38|91.98|93.62|91.22|94.38|91.98|93.62|91.22|0
1649684780000|2022-04-11 13:46:20|94.08|91.68|94.08|91.68|94.08|91.68|93.69|91.29|0
1649684790000|2022-04-11 13:46:30|94.07|91.67|94.46|92.06|94.46|92.06|93.85|91.45|0
1649684800000|2022-04-11 13:46:40|94.61|92.21|94.77|92.37|94.77|92.37|94.5|92.1|0
1649684810000|2022-04-11 13:46:50|95.15|92.75|95|92.6|95.15|92.75|95|92.6|0
1649684820000|2022-04-11 13:47:00|95.15|92.75|95.31|92.91|95.31|92.91|95.07|92.67|0
1649684830000|2022-04-11 13:47:10|95.38|92.98|95|92.6|95.38|92.98|95|92.6|0
1649684840000|2022-04-11 13:47:20|95.07|92.67|95|92.6|95.38|92.98|95|92.6|0
1649684850000|2022-04-11 13:47:30|94.92|92.52|94.53|92.13|95|92.6|94.53|92.13|0
1649684860000|2022-04-11 13:47:40|94.3|91.9|94.15|91.75|94.46|92.06|94.15|91.75|0
1649684870000|2022-04-11 13:47:50|94.3|91.9|94|91.6|94.3|91.9|93.92|91.52|0
1649684880000|2022-04-11 13:48:00|93.84|91.44|94.15|91.75|94.15|91.75|93.46|91.06|0
1649684890000|2022-04-11 13:48:10|93.84|91.44|93.69|91.29|93.84|91.44|93.69|91.29|0
1649684900000|2022-04-11 13:48:20|93.84|91.44|93.16|90.76|93.84|91.44|93.16|90.76|0
1649684910000|2022-04-11 13:48:30|93.77|91.37|93.54|91.14|93.77|91.37|93.31|90.91|0
1649684920000|2022-04-11 13:48:40|93.61|91.21|93.92|91.52|93.92|91.52|93.61|91.21|0
1649684930000|2022-04-11 13:48:50|94.11|91.71|94.15|91.75|94.38|91.98|94.11|91.71|0
1649684940000|2022-04-11 13:49:00|93.84|91.44|93.84|91.44|94|91.6|93.84|91.44|0
1649684950000|2022-04-11 13:49:10|94.07|91.67|93.92|91.52|94.07|91.67|93.77|91.37|0
1649684960000|2022-04-11 13:49:20|93.61|91.21|93.54|91.14|93.61|91.21|93.54|91.14|0
1649684970000|2022-04-11 13:49:30|93.08|90.68|93.46|91.06|93.46|91.06|93.08|90.68|0
1649684980000|2022-04-11 13:49:40|93.38|90.98|93.31|90.91|93.38|90.98|93.16|90.76|0
1649684990000|2022-04-11 13:49:50|93.5|91.1|93.84|91.44|93.84|91.44|93.5|91.1|0
1649685000000|2022-04-11 13:50:00|93.92|91.52|94.3|91.9|94.3|91.9|93.92|91.52|0
1649685010000|2022-04-11 13:50:10|94|91.6|93.2|90.8|94|91.6|93.16|90.76|0
1649685020000|2022-04-11 13:50:20|93.31|90.91|93.23|90.83|93.38|90.98|93.23|90.83|0
1649685030000|2022-04-11 13:50:30|92.85|90.45|92.62|90.22|92.85|90.45|92.62|90.22|0
1649685040000|2022-04-11 13:50:40|92.78|90.38|92.78|90.38|92.78|90.38|92.78|90.38|0
1649685050000|2022-04-11 13:50:50|92.55|90.15|93.42|91.02|93.42|91.02|92.55|90.15|0
1649685060000|2022-04-11 13:51:00|93.16|90.76|93.92|91.52|93.92|91.52|93.16|90.76|0
1649685070000|2022-04-11 13:51:10|94.07|91.67|94.03|91.63|94.22|91.82|93.92|91.52|0
1649685080000|2022-04-11 13:51:20|94.22|91.82|94.3|91.9|94.3|91.9|94.22|91.82|0
1649685090000|2022-04-11 13:51:30|94.45|92.05|94.53|92.13|94.53|92.13|94.3|91.9|0
1649685100000|2022-04-11 13:51:40|94.69|92.29|94.99|92.59|94.99|92.59|94.69|92.29|0
1649685110000|2022-04-11 13:51:50|95.3|92.9|94.92|92.52|95.3|92.9|94.92|92.52|0
1649685120000|2022-04-11 13:52:00|95.23|92.83|95.15|92.75|95.23|92.83|94.92|92.52|0
1649685130000|2022-04-11 13:52:10|94.99|92.59|94.84|92.44|94.99|92.59|94.68|92.28|0
1649685140000|2022-04-11 13:52:20|94.53|92.13|94.53|92.13|94.53|92.13|94.22|91.82|0
1649685150000|2022-04-11 13:52:30|94.45|92.05|94.45|92.05|94.76|92.36|94.45|92.05|0
1649685160000|2022-04-11 13:52:40|94.68|92.28|94.22|91.82|94.68|92.28|94.22|91.82|0
1649685170000|2022-04-11 13:52:50|94.45|92.05|94.45|92.05|94.45|92.05|94.07|91.67|0
1649685180000|2022-04-11 13:53:00|94.53|92.13|94.45|92.05|94.61|92.21|94.38|91.98|0
1649685190000|2022-04-11 13:53:10|94.07|91.67|94.53|92.13|94.53|92.13|94.07|91.67|0
1649685200000|2022-04-11 13:53:20|94.38|91.98|93.53|91.13|94.38|91.98|93.53|91.13|0
1649685210000|2022-04-11 13:53:30|93.84|91.44|93.69|91.29|93.84|91.44|93.69|91.29|0
1649685220000|2022-04-11 13:53:40|93.61|91.21|94.15|91.75|94.15|91.75|93.61|91.21|0
1649685230000|2022-04-11 13:53:50|93.99|91.59|94.07|91.67|94.07|91.67|93.84|91.44|0
1649685240000|2022-04-11 13:54:00|93.92|91.52|93.76|91.36|93.92|91.52|93.61|91.21|0
1649685250000|2022-04-11 13:54:10|94.07|91.67|94.07|91.67|94.15|91.75|93.92|91.52|0
1649685260000|2022-04-11 13:54:20|93.99|91.59|94.15|91.75|94.15|91.75|93.99|91.59|0
1649685270000|2022-04-11 13:54:30|94.26|91.86|94.22|91.82|94.26|91.86|94.15|91.75|0
1649685280000|2022-04-11 13:54:40|94.14|91.74|94.22|91.82|94.3|91.9|94.14|91.74|0
1649685290000|2022-04-11 13:54:50|94.07|91.67|93.46|91.06|94.07|91.67|93.46|91.06|0
1649685300000|2022-04-11 13:55:00|93.38|90.98|93.76|91.36|93.76|91.36|93.23|90.83|0
1649685310000|2022-04-11 13:55:10|93.91|91.51|94.14|91.74|94.14|91.74|93.91|91.51|0
1649685320000|2022-04-11 13:55:20|94.07|91.67|94.14|91.74|94.14|91.74|93.91|91.51|0
1649685330000|2022-04-11 13:55:30|94.22|91.82|94.53|92.13|94.53|92.13|94.22|91.82|0
1649685340000|2022-04-11 13:55:40|94.68|92.28|94.53|92.13|94.76|92.36|94.53|92.13|0
1649685350000|2022-04-11 13:55:50|94.22|91.82|94.22|91.82|94.37|91.97|94.22|91.82|0
1649685360000|2022-04-11 13:56:00|94.14|91.74|94.37|91.97|94.37|91.97|94.14|91.74|0
1649685370000|2022-04-11 13:56:10|94.6|92.2|93.88|91.48|94.6|92.2|93.46|91.06|0
1649685380000|2022-04-11 13:56:20|93.76|91.36|93.38|90.98|93.76|91.36|93|90.6|0
1649685390000|2022-04-11 13:56:30|93.3|90.9|93.07|90.67|93.3|90.9|92.85|90.45|0
1649685400000|2022-04-11 13:56:40|93.3|90.9|93.84|91.44|93.84|91.44|93.3|90.9|0
1649685410000|2022-04-11 13:56:50|93.99|91.59|94.45|92.05|94.45|92.05|93.99|91.59|0
1649685420000|2022-04-11 13:57:00|94.53|92.13|94.07|91.67|94.53|92.13|93.84|91.44|0
1649685430000|2022-04-11 13:57:10|93.99|91.59|94.14|91.74|94.14|91.74|93.76|91.36|0
1649685440000|2022-04-11 13:57:20|93.84|91.44|93.84|91.44|93.99|91.59|93.84|91.44|0
1649685450000|2022-04-11 13:57:30|93.61|91.21|93.68|91.28|93.99|91.59|93.61|91.21|0
1649685460000|2022-04-11 13:57:40|93.84|91.44|93.76|91.36|93.84|91.44|93.61|91.21|0
1649685470000|2022-04-11 13:57:50|93.68|91.28|93.61|91.21|93.99|91.59|93.61|91.21|0
1649685480000|2022-04-11 13:58:00|93.53|91.13|93.45|91.05|93.53|91.13|93.45|91.05|0
1649685490000|2022-04-11 13:58:10|93.61|91.21|93.61|91.21|93.76|91.36|93.61|91.21|0
1649685500000|2022-04-11 13:58:20|93.65|91.25|93.76|91.36|93.76|91.36|93.23|90.83|0
1649685510000|2022-04-11 13:58:30|93.53|91.13|93.61|91.21|93.61|91.21|93.38|90.98|0
1649685520000|2022-04-11 13:58:40|93.76|91.36|93.22|90.82|93.76|91.36|93.22|90.82|0
1649685530000|2022-04-11 13:58:50|93.38|90.98|93.61|91.21|93.61|91.21|93.38|90.98|0
1649685540000|2022-04-11 13:59:00|93.68|91.28|93.84|91.44|93.84|91.44|93.45|91.05|0
1649685550000|2022-04-11 13:59:10|93.76|91.36|94.29|91.89|94.29|91.89|93.76|91.36|0
1649685560000|2022-04-11 13:59:20|94.22|91.82|93.83|91.43|94.29|91.89|93.83|91.43|0
1649685570000|2022-04-11 13:59:30|93.99|91.59|94.29|91.89|94.29|91.89|93.99|91.59|0
1649685580000|2022-04-11 13:59:40|94.22|91.82|93.91|91.51|94.22|91.82|93.83|91.43|0
1649685590000|2022-04-11 13:59:50|93.61|91.21|93.76|91.36|93.76|91.36|93.53|91.13|0
1649685600000|2022-04-11 14:00:00|94.14|91.74|94.22|91.82|94.37|91.97|94.14|91.74|0
1649685610000|2022-04-11 14:00:10|94.52|92.12|95.06|92.66|95.06|92.66|94.52|92.12|0
1649685620000|2022-04-11 14:00:20|95.03|92.63|94.68|92.28|95.06|92.66|94.68|92.28|0
1649685630000|2022-04-11 14:00:30|94.72|92.32|94.91|92.51|94.91|92.51|94.6|92.2|0
1649685640000|2022-04-11 14:00:40|95.06|92.66|94.68|92.28|95.06|92.66|94.68|92.28|0
1649685650000|2022-04-11 14:00:50|94.83|92.43|95.06|92.66|95.22|92.82|94.83|92.43|0
1649685660000|2022-04-11 14:01:00|94.68|92.28|94.45|92.05|94.68|92.28|94.22|91.82|0
1649685670000|2022-04-11 14:01:10|94.29|91.89|94.45|92.05|94.52|92.12|94.29|91.89|0
1649685680000|2022-04-11 14:01:20|94.52|92.12|94.6|92.2|94.6|92.2|94.29|91.89|0
1649685690000|2022-04-11 14:01:30|94.52|92.12|94.45|92.05|94.52|92.12|94.45|92.05|0
1649685700000|2022-04-11 14:01:40|94.6|92.2|94.22|91.82|94.6|92.2|94.14|91.74|0
1649685710000|2022-04-11 14:01:50|93.95|91.55|94.06|91.66|94.06|91.66|93.83|91.43|0
1649685720000|2022-04-11 14:02:00|93.37|90.97|93.45|91.05|93.45|91.05|92.84|90.44|0
1649685730000|2022-04-11 14:02:10|93.37|90.97|93.22|90.82|93.37|90.97|93.07|90.67|0
1649685740000|2022-04-11 14:02:20|93.45|91.05|93.91|91.51|93.91|91.51|93.45|91.05|0
1649685750000|2022-04-11 14:02:30|93.99|91.59|94.52|92.12|94.52|92.12|93.99|91.59|0
1649685760000|2022-04-11 14:02:40|94.6|92.2|94.68|92.28|94.68|92.28|94.37|91.97|0
1649685770000|2022-04-11 14:02:50|94.98|92.58|94.37|91.97|94.98|92.58|94.37|91.97|0
1649685780000|2022-04-11 14:03:00|94.06|91.66|94.29|91.89|94.29|91.89|94.06|91.66|0
1649685790000|2022-04-11 14:03:10|94.14|91.74|94.98|92.58|94.98|92.58|94.14|91.74|0
1649685800000|2022-04-11 14:03:20|94.91|92.51|94.83|92.43|95.06|92.66|94.83|92.43|0
1649685810000|2022-04-11 14:03:30|94.91|92.51|95.06|92.66|95.22|92.82|94.91|92.51|0
1649685820000|2022-04-11 14:03:40|94.83|92.43|95.22|92.82|95.22|92.82|94.83|92.43|0
1649685830000|2022-04-11 14:03:50|95.29|92.89|94.91|92.51|95.29|92.89|94.91|92.51|0
1649685840000|2022-04-11 14:04:00|94.98|92.58|95.29|92.89|95.29|92.89|94.75|92.35|0
1649685850000|2022-04-11 14:04:10|95.53|93.13|95.45|93.05|95.53|93.13|95.37|92.97|0
1649685860000|2022-04-11 14:04:20|95.29|92.89|95.68|93.28|95.68|93.28|95.29|92.89|0
1649685870000|2022-04-11 14:04:30|95.6|93.2|95.6|93.2|95.68|93.28|95.45|93.05|0
1649685880000|2022-04-11 14:04:40|95.45|93.05|95.45|93.05|95.45|93.05|95.37|92.97|0
1649685890000|2022-04-11 14:04:50|95.29|92.89|95.29|92.89|95.29|92.89|95.06|92.66|0
1649685900000|2022-04-11 14:05:00|95.37|92.97|95.99|93.59|96.15|93.75|95.37|92.97|0
1649685910000|2022-04-11 14:05:10|95.91|93.51|96.07|93.67|96.07|93.67|95.68|93.28|0
1649685920000|2022-04-11 14:05:20|96.11|93.71|95.76|93.36|96.15|93.75|95.76|93.36|0
1649685930000|2022-04-11 14:05:30|95.37|92.97|95.29|92.89|95.45|93.05|95.29|92.89|0
1649685940000|2022-04-11 14:05:40|95.52|93.12|95.29|92.89|95.52|93.12|95.29|92.89|0
1649685950000|2022-04-11 14:05:50|95.37|92.97|95.29|92.89|95.37|92.97|95.29|92.89|0
1649685960000|2022-04-11 14:06:00|95.68|93.28|95.83|93.43|95.91|93.51|95.68|93.28|0
1649685970000|2022-04-11 14:06:10|96.15|93.75|95.91|93.51|96.15|93.75|95.91|93.51|0
1649685980000|2022-04-11 14:06:20|95.45|93.05|94.98|92.58|95.45|93.05|94.98|92.58|0
1649685990000|2022-04-11 14:06:30|94.9|92.5|94.83|92.43|94.98|92.58|94.83|92.43|0
1649686000000|2022-04-11 14:06:40|94.44|92.04|94.67|92.27|94.67|92.27|94.44|92.04|0
1649686010000|2022-04-11 14:06:50|94.52|92.12|94.21|91.81|94.52|92.12|94.21|91.81|0
1649686020000|2022-04-11 14:07:00|94.06|91.66|93.72|91.32|94.06|91.66|93.72|91.32|0
1649686030000|2022-04-11 14:07:10|93.83|91.43|93.6|91.2|93.9|91.5|93.6|91.2|0
1649686040000|2022-04-11 14:07:20|93.75|91.35|93.68|91.28|93.75|91.35|93.68|91.28|0
1649686050000|2022-04-11 14:07:30|93.98|91.58|94.29|91.89|94.36|91.96|93.98|91.58|0
1649686060000|2022-04-11 14:07:40|93.98|91.58|93.75|91.35|94.13|91.73|93.75|91.35|0
1649686070000|2022-04-11 14:07:50|93.83|91.43|94.06|91.66|94.06|91.66|93.75|91.35|0
1649686080000|2022-04-11 14:08:00|93.9|91.5|93.98|91.58|93.98|91.58|93.75|91.35|0
1649686090000|2022-04-11 14:08:10|94.21|91.81|94.21|91.81|94.21|91.81|94.21|91.81|0
1649686100000|2022-04-11 14:08:20|93.67|91.27|93.67|91.27|93.75|91.35|93.6|91.2|0
1649686110000|2022-04-11 14:08:30|93.83|91.43|94.06|91.66|94.06|91.66|93.83|91.43|0
1649686120000|2022-04-11 14:08:40|94.21|91.81|94.21|91.81|94.29|91.89|94.13|91.73|0
1649686130000|2022-04-11 14:08:50|94.36|91.96|94.13|91.73|94.44|92.04|94.13|91.73|0
1649686140000|2022-04-11 14:09:00|93.9|91.5|93.9|91.5|93.98|91.58|93.9|91.5|0
1649686150000|2022-04-11 14:09:10|94.13|91.73|93.9|91.5|94.13|91.73|93.9|91.5|0
1649686160000|2022-04-11 14:09:20|93.67|91.27|94.21|91.81|94.21|91.81|93.67|91.27|0
1649686170000|2022-04-11 14:09:30|94.29|91.89|94.13|91.73|94.33|91.93|94.13|91.73|0
1649686180000|2022-04-11 14:09:40|93.94|91.54|93.75|91.35|94.13|91.73|93.75|91.35|0
1649686190000|2022-04-11 14:09:50|93.9|91.5|94.21|91.81|94.21|91.81|93.9|91.5|0
1649686200000|2022-04-11 14:10:00|94.06|91.66|94.29|91.89|94.29|91.89|94.06|91.66|0
1649686210000|2022-04-11 14:10:10|93.9|91.5|93.06|90.66|93.9|91.5|93.06|90.66|0
1649686220000|2022-04-11 14:10:20|92.99|90.59|94.44|92.04|94.44|92.04|92.99|90.59|0
1649686230000|2022-04-11 14:10:30|94.13|91.73|94.29|91.89|94.36|91.96|94.13|91.73|0
1649686240000|2022-04-11 14:10:40|94.1|91.7|94.9|92.5|94.9|92.5|94.1|91.7|0
1649686250000|2022-04-11 14:10:50|94.59|92.19|94.75|92.35|94.82|92.42|94.59|92.19|0
1649686260000|2022-04-11 14:11:00|94.59|92.19|94.44|92.04|94.59|92.19|94.44|92.04|0
1649686270000|2022-04-11 14:11:10|94.59|92.19|94.82|92.42|94.82|92.42|94.59|92.19|0
1649686280000|2022-04-11 14:11:20|94.44|92.04|94.13|91.73|94.44|92.04|93.82|91.42|0
1649686290000|2022-04-11 14:11:30|93.98|91.58|94.05|91.65|94.05|91.65|93.98|91.58|0
1649686300000|2022-04-11 14:11:40|93.98|91.58|94.21|91.81|94.21|91.81|93.98|91.58|0
1649686310000|2022-04-11 14:11:50|94.36|91.96|93.98|91.58|94.36|91.96|93.98|91.58|0
1649686320000|2022-04-11 14:12:00|93.82|91.42|93.82|91.42|94.13|91.73|93.82|91.42|0
1649686330000|2022-04-11 14:12:10|93.67|91.27|93.6|91.2|93.67|91.27|93.52|91.12|0
1649686340000|2022-04-11 14:12:20|93.63|91.23|93.67|91.27|93.82|91.42|93.56|91.16|0
1649686350000|2022-04-11 14:12:30|94.13|91.73|94.05|91.65|94.28|91.88|94.05|91.65|0
1649686360000|2022-04-11 14:12:40|94.21|91.81|94.13|91.73|94.21|91.81|94.13|91.73|0
1649686370000|2022-04-11 14:12:50|94.09|91.69|94.13|91.73|94.13|91.73|94.05|91.65|0
1649686380000|2022-04-11 14:13:00|94.21|91.81|94.21|91.81|94.28|91.88|94.21|91.81|0
1649686390000|2022-04-11 14:13:10|94.36|91.96|94.36|91.96|94.44|92.04|94.05|91.65|0
1649686400000|2022-04-11 14:13:20|94.48|92.08|94.44|92.04|94.51|92.11|94.28|91.88|0
1649686410000|2022-04-11 14:13:30|94.51|92.11|94.67|92.27|94.67|92.27|94.21|91.81|0
1649686420000|2022-04-11 14:13:40|94.59|92.19|94.74|92.34|94.78|92.38|94.59|92.19|0
1649686430000|2022-04-11 14:13:50|94.59|92.19|94.59|92.19|94.82|92.42|94.59|92.19|0
1649686440000|2022-04-11 14:14:00|94.67|92.27|94.44|92.04|94.67|92.27|94.44|92.04|0
1649686450000|2022-04-11 14:14:10|94.74|92.34|95.13|92.73|95.13|92.73|94.74|92.34|0
1649686460000|2022-04-11 14:14:20|94.9|92.5|94.82|92.42|94.9|92.5|94.51|92.11|0
1649686470000|2022-04-11 14:14:30|94.59|92.19|94.82|92.42|94.98|92.58|94.59|92.19|0
1649686480000|2022-04-11 14:14:40|94.98|92.58|94.67|92.27|94.98|92.58|94.67|92.27|0
1649686490000|2022-04-11 14:14:50|94.59|92.19|94.44|92.04|94.74|92.34|94.44|92.04|0
1649686500000|2022-04-11 14:15:00|94.21|91.81|94.28|91.88|94.51|92.11|94.21|91.81|0
1649686510000|2022-04-11 14:15:10|94.67|92.27|94.9|92.5|94.9|92.5|94.67|92.27|0
1649686520000|2022-04-11 14:15:20|94.51|92.11|94.44|92.04|94.51|92.11|94.36|91.96|0
1649686530000|2022-04-11 14:15:30|94.51|92.11|94.36|91.96|94.51|92.11|94.2|91.8|0
1649686540000|2022-04-11 14:15:40|94.13|91.73|94.2|91.8|94.2|91.8|94.05|91.65|0
1649686550000|2022-04-11 14:15:50|94.28|91.88|93.82|91.42|94.28|91.88|93.82|91.42|0
1649686560000|2022-04-11 14:16:00|94.05|91.65|94.13|91.73|94.2|91.8|94.05|91.65|0
1649686570000|2022-04-11 14:16:10|93.97|91.57|93.82|91.42|93.97|91.57|93.82|91.42|0
1649686580000|2022-04-11 14:16:20|93.97|91.57|93.74|91.34|94.05|91.65|93.74|91.34|0
1649686590000|2022-04-11 14:16:30|93.67|91.27|92.75|90.35|93.67|91.27|92.75|90.35|0
1649686600000|2022-04-11 14:16:40|92.91|90.51|93.13|90.73|93.29|90.89|92.91|90.51|0
1649686610000|2022-04-11 14:16:50|93.06|90.66|93.44|91.04|93.44|91.04|93.06|90.66|0
1649686620000|2022-04-11 14:17:00|93.21|90.81|93.29|90.89|93.44|91.04|93.06|90.66|0
1649686630000|2022-04-11 14:17:10|93.36|90.96|93.36|90.96|93.51|91.11|93.29|90.89|0
1649686640000|2022-04-11 14:17:20|93.21|90.81|93.48|91.08|93.51|91.11|93.21|90.81|0
1649686650000|2022-04-11 14:17:30|93.9|91.5|94.4|92|94.4|92|93.9|91.5|0
1649686660000|2022-04-11 14:17:40|94.43|92.03|94.36|91.96|94.51|92.11|94.36|91.96|0
1649686670000|2022-04-11 14:17:50|94.51|92.11|94.59|92.19|94.59|92.19|94.51|92.11|0
1649686680000|2022-04-11 14:18:00|94.74|92.34|94.66|92.26|94.9|92.5|94.66|92.26|0
1649686690000|2022-04-11 14:18:10|95.32|92.92|95.2|92.8|95.32|92.92|95.13|92.73|0
1649686700000|2022-04-11 14:18:20|95.28|92.88|95.63|93.23|95.82|93.42|95.28|92.88|0
1649686710000|2022-04-11 14:18:30|95.44|93.04|95.67|93.27|95.67|93.27|95.28|92.88|0
1649686720000|2022-04-11 14:18:40|95.75|93.35|95.67|93.27|95.75|93.35|95.44|93.04|0
1649686730000|2022-04-11 14:18:50|95.59|93.19|95.59|93.19|95.71|93.31|95.51|93.11|0
1649686740000|2022-04-11 14:19:00|95.82|93.42|95.75|93.35|95.82|93.42|95.59|93.19|0
1649686750000|2022-04-11 14:19:10|95.82|93.42|95.82|93.42|95.98|93.58|95.75|93.35|0
1649686760000|2022-04-11 14:19:20|95.75|93.35|95.75|93.35|95.79|93.39|95.67|93.27|0
1649686770000|2022-04-11 14:19:30|95.59|93.19|95.44|93.04|95.67|93.27|95.28|92.88|0
1649686780000|2022-04-11 14:19:40|95.67|93.27|95.51|93.11|95.9|93.5|95.51|93.11|0
1649686790000|2022-04-11 14:19:50|95.67|93.27|95.75|93.35|95.75|93.35|95.55|93.15|0
1649686800000|2022-04-11 14:20:00|96.06|93.66|95.51|93.11|96.06|93.66|95.51|93.11|0
1649686810000|2022-04-11 14:20:10|95.67|93.27|95.67|93.27|95.82|93.42|95.59|93.19|0
1649686820000|2022-04-11 14:20:20|95.43|93.03|95.43|93.03|95.51|93.11|95.4|93|0
1649686830000|2022-04-11 14:20:30|95.28|92.88|95.05|92.65|95.28|92.88|95.05|92.65|0
1649686840000|2022-04-11 14:20:40|94.97|92.57|95.12|92.72|95.12|92.72|94.97|92.57|0
1649686850000|2022-04-11 14:20:50|95.28|92.88|95.43|93.03|95.59|93.19|95.28|92.88|0
1649686860000|2022-04-11 14:21:00|95.51|93.11|95.28|92.88|95.59|93.19|95.28|92.88|0
1649686870000|2022-04-11 14:21:10|95.59|93.19|95.82|93.42|95.82|93.42|95.51|93.11|0
1649686880000|2022-04-11 14:21:20|95.67|93.27|95.67|93.27|95.67|93.27|95.51|93.11|0
1649686890000|2022-04-11 14:21:30|95.74|93.34|95.82|93.42|95.82|93.42|95.74|93.34|0
1649686900000|2022-04-11 14:21:40|95.67|93.27|95.9|93.5|95.9|93.5|95.67|93.27|0
1649686910000|2022-04-11 14:21:50|95.71|93.31|95.59|93.19|95.71|93.31|95.43|93.03|0
1649686920000|2022-04-11 14:22:00|95.28|92.88|95.43|93.03|95.51|93.11|95.28|92.88|0
1649686930000|2022-04-11 14:22:10|95.2|92.8|95.28|92.88|95.43|93.03|95.2|92.8|0
1649686940000|2022-04-11 14:22:20|95.51|93.11|95.67|93.27|95.67|93.27|95.51|93.11|0
1649686950000|2022-04-11 14:22:30|95.59|93.19|95.98|93.58|95.98|93.58|95.59|93.19|0
1649686960000|2022-04-11 14:22:40|96.05|93.65|95.28|92.88|96.05|93.65|95.28|92.88|0
1649686970000|2022-04-11 14:22:50|95.32|92.92|95.05|92.65|95.32|92.92|95.05|92.65|0
1649686980000|2022-04-11 14:23:00|95.12|92.72|95.51|93.11|95.51|93.11|95.12|92.72|0
1649686990000|2022-04-11 14:23:10|95.35|92.95|95.74|93.34|95.74|93.34|95.35|92.95|0
1649687000000|2022-04-11 14:23:20|95.9|93.5|96.44|94.04|96.44|94.04|95.9|93.5|0
1649687010000|2022-04-11 14:23:30|96.37|93.97|96.21|93.81|96.37|93.97|96.13|93.73|0
1649687020000|2022-04-11 14:23:40|96.05|93.65|95.98|93.58|96.05|93.65|95.82|93.42|0
1649687030000|2022-04-11 14:23:50|96.05|93.65|95.9|93.5|96.05|93.65|95.9|93.5|0
1649687040000|2022-04-11 14:24:00|95.98|93.58|95.66|93.26|95.98|93.58|95.66|93.26|0
1649687050000|2022-04-11 14:24:10|95.82|93.42|95.74|93.34|95.82|93.42|95.66|93.26|0
1649687060000|2022-04-11 14:24:20|95.66|93.26|95.43|93.03|95.66|93.26|95.43|93.03|0
1649687070000|2022-04-11 14:24:30|95.28|92.88|95.74|93.34|95.74|93.34|95.28|92.88|0
1649687080000|2022-04-11 14:24:40|95.82|93.42|96.05|93.65|96.13|93.73|95.82|93.42|0
1649687090000|2022-04-11 14:24:50|95.9|93.5|96.29|93.89|96.29|93.89|95.9|93.5|0
1649687100000|2022-04-11 14:25:00|96.13|93.73|95.82|93.42|96.13|93.73|95.82|93.42|0
1649687110000|2022-04-11 14:25:10|95.74|93.34|95.82|93.42|95.82|93.42|95.74|93.34|0
1649687120000|2022-04-11 14:25:20|95.74|93.34|95.9|93.5|96.05|93.65|95.74|93.34|0
1649687130000|2022-04-11 14:25:30|95.97|93.57|96.25|93.85|96.25|93.85|95.97|93.57|0
1649687140000|2022-04-11 14:25:40|96.21|93.81|96.21|93.81|96.29|93.89|96.21|93.81|0
1649687150000|2022-04-11 14:25:50|96.29|93.89|96.68|94.28|96.68|94.28|96.29|93.89|0
1649687160000|2022-04-11 14:26:00|96.75|94.35|96.68|94.28|96.75|94.35|96.68|94.28|0
1649687170000|2022-04-11 14:26:10|96.75|94.35|97.3|94.9|97.3|94.9|96.52|94.12|0
1649687180000|2022-04-11 14:26:20|97.35|94.95|97.23|94.83|97.35|94.95|97.23|94.83|0
1649687190000|2022-04-11 14:26:30|96.99|94.59|97.23|94.83|97.23|94.83|96.99|94.59|0
1649687200000|2022-04-11 14:26:40|97.3|94.9|98.09|95.69|98.09|95.69|97.3|94.9|0
1649687210000|2022-04-11 14:26:50|98.17|95.77|98.41|96.01|98.41|96.01|98.17|95.77|0
1649687220000|2022-04-11 14:27:00|99.05|96.65|98.89|96.49|99.05|96.65|98.89|96.49|0
1649687230000|2022-04-11 14:27:10|98.81|96.41|98.57|96.17|98.81|96.41|98.57|96.17|0
1649687240000|2022-04-11 14:27:20|98.41|96.01|98.49|96.09|98.49|96.09|98.41|96.01|0
1649687250000|2022-04-11 14:27:30|98.45|96.05|98.49|96.09|98.49|96.09|98.33|95.93|0
1649687260000|2022-04-11 14:27:40|98.57|96.17|98.33|95.93|98.57|96.17|98.33|95.93|0
1649687270000|2022-04-11 14:27:50|98.41|96.01|98.33|95.93|98.41|96.01|98.33|95.93|0
1649687280000|2022-04-11 14:28:00|96.17|93.77|96.01|93.61|96.25|93.85|96.01|93.61|0
1649687290000|2022-04-11 14:28:10|95.93|93.53|98.04|95.64|98.04|95.64|95.93|93.53|0
1649687300000|2022-04-11 14:28:20|98.12|95.72|98.04|95.64|98.12|95.72|98.04|95.64|0
1649687310000|2022-04-11 14:28:30|98.12|95.72|98.52|96.12|98.52|96.12|98.12|95.72|0
1649687320000|2022-04-11 14:28:40|98.67|96.27|98.52|96.12|98.67|96.27|98.36|95.96|0
1649687330000|2022-04-11 14:28:50|98.67|96.27|98.59|96.19|98.67|96.27|98.59|96.19|0
1649687340000|2022-04-11 14:29:00|98.83|96.43|98.83|96.43|98.83|96.43|98.75|96.35|0
1649687350000|2022-04-11 14:29:10|98.67|96.27|98.67|96.27|98.67|96.27|98.59|96.19|0
1649687360000|2022-04-11 14:29:20|98.59|96.19|98.36|95.96|98.59|96.19|98.36|95.96|0
1649687370000|2022-04-11 14:29:30|98.28|95.88|97.96|95.56|98.36|95.96|97.96|95.56|0
1649687380000|2022-04-11 14:29:40|98.04|95.64|98.04|95.64|98.04|95.64|97.88|95.48|0
1649687390000|2022-04-11 14:29:50|97.88|95.48|97.96|95.56|97.96|95.56|97.72|95.32|0
1649687400000|2022-04-11 14:30:00|97.88|95.48|98.59|96.19|98.59|96.19|97.88|95.48|0
1649687410000|2022-04-11 14:30:10|98.67|96.27|98.36|95.96|98.67|96.27|98.36|95.96|0
1649687420000|2022-04-11 14:30:20|98.28|95.88|98.35|95.95|98.4|96|98.28|95.88|0
1649687430000|2022-04-11 14:30:30|98.4|96|98.35|95.95|98.4|96|98.28|95.88|0
1649687440000|2022-04-11 14:30:40|98.32|95.92|98.28|95.88|98.51|96.11|98.28|95.88|0
1649687450000|2022-04-11 14:30:50|98.35|95.95|98.2|95.8|98.35|95.95|98.2|95.8|0
1649687460000|2022-04-11 14:31:00|98.08|95.68|98.2|95.8|98.2|95.8|97.8|95.4|0
1649687470000|2022-04-11 14:31:10|98.12|95.72|98.12|95.72|98.12|95.72|97.96|95.56|0
1649687480000|2022-04-11 14:31:20|97.96|95.56|97.8|95.4|97.96|95.56|97.8|95.4|0
1649687490000|2022-04-11 14:31:30|97.88|95.48|98.04|95.64|98.12|95.72|97.88|95.48|0
1649687500000|2022-04-11 14:31:40|97.88|95.48|97.72|95.32|97.88|95.48|97.72|95.32|0
1649687510000|2022-04-11 14:31:50|97.8|95.4|97.88|95.48|98.04|95.64|97.8|95.4|0
1649687520000|2022-04-11 14:32:00|97.96|95.56|98.12|95.72|98.12|95.72|97.96|95.56|0
1649687530000|2022-04-11 14:32:10|98.04|95.64|97.72|95.32|98.04|95.64|97.72|95.32|0
1649687540000|2022-04-11 14:32:20|97.8|95.4|98.04|95.64|98.04|95.64|97.64|95.24|0
1649687550000|2022-04-11 14:32:30|98.12|95.72|98.24|95.84|98.24|95.84|98.12|95.72|0
1649687560000|2022-04-11 14:32:40|98.19|95.79|98.16|95.76|98.19|95.79|97.96|95.56|0
1649687570000|2022-04-11 14:32:50|98.08|95.68|98.11|95.71|98.11|95.71|98.04|95.64|0
1649687580000|2022-04-11 14:33:00|98.19|95.79|98.11|95.71|98.19|95.79|98.11|95.71|0
1649687590000|2022-04-11 14:33:10|98.19|95.79|98.08|95.68|98.19|95.79|98.04|95.64|0
1649687600000|2022-04-11 14:33:20|98.11|95.71|98.19|95.79|98.19|95.79|98.11|95.71|0
1649687610000|2022-04-11 14:33:30|98.27|95.87|98.43|96.03|98.51|96.11|98.27|95.87|0
1649687620000|2022-04-11 14:33:40|99.19|96.79|99.19|96.79|99.35|96.95|99.19|96.79|0
1649687630000|2022-04-11 14:33:50|99.27|96.87|99.35|96.95|99.35|96.95|99.27|96.87|0
1649687640000|2022-04-11 14:34:00|98.95|96.55|99.03|96.63|99.11|96.71|98.95|96.55|0
1649687650000|2022-04-11 14:34:10|98.87|96.47|98.55|96.15|98.87|96.47|98.39|95.99|0
1649687660000|2022-04-11 14:34:20|98.63|96.23|99.03|96.63|99.03|96.63|98.63|96.23|0
1649687670000|2022-04-11 14:34:30|98.91|96.51|98.39|95.99|98.91|96.51|98.39|95.99|0
1649687680000|2022-04-11 14:34:40|98.47|96.07|98.71|96.31|98.71|96.31|98.39|95.99|0
1649687690000|2022-04-11 14:34:50|98.79|96.39|98.79|96.39|98.79|96.39|98.71|96.31|0
1649687700000|2022-04-11 14:35:00|98.63|96.23|98.71|96.31|98.71|96.31|98.63|96.23|0
1649687710000|2022-04-11 14:35:10|98.63|96.23|98.79|96.39|98.79|96.39|98.63|96.23|0
1649687720000|2022-04-11 14:35:20|98.55|96.15|98.31|95.91|98.63|96.23|98.31|95.91|0
1649687730000|2022-04-11 14:35:30|98.55|96.15|98.63|96.23|98.63|96.23|98.47|96.07|0
1649687740000|2022-04-11 14:35:40|98.71|96.31|98.95|96.55|98.95|96.55|98.71|96.31|0
1649687750000|2022-04-11 14:35:50|99.03|96.63|99.19|96.79|99.19|96.79|99.03|96.63|0
1649687760000|2022-04-11 14:36:00|99.27|96.87|99.11|96.71|99.27|96.87|99.11|96.71|0
1649687770000|2022-04-11 14:36:10|99.27|96.87|99.35|96.95|99.51|97.11|99.27|96.87|0
1649687780000|2022-04-11 14:36:20|99.27|96.87|99.51|97.11|99.51|97.11|99.27|96.87|0
1649687790000|2022-04-11 14:36:30|99.59|97.19|99.51|97.11|99.59|97.19|99.51|97.11|0
1649687800000|2022-04-11 14:36:40|99.43|97.03|99.43|97.03|99.59|97.19|99.43|97.03|0
1649687810000|2022-04-11 14:36:50|99.59|97.19|99.67|97.27|99.67|97.27|99.59|97.19|0
1649687820000|2022-04-11 14:37:00|99.83|97.43|99.75|97.35|99.91|97.51|99.75|97.35|0
1649687830000|2022-04-11 14:37:10|99.51|97.11|99.35|96.95|99.51|97.11|99.35|96.95|0
1649687840000|2022-04-11 14:37:20|99.27|96.87|99.39|96.99|99.43|97.03|99.27|96.87|0
1649687850000|2022-04-11 14:37:30|99.59|97.19|99.74|97.34|99.79|97.39|99.59|97.19|0
1649687860000|2022-04-11 14:37:40|99.71|97.31|99.74|97.34|99.9|97.5|99.71|97.31|0
1649687870000|2022-04-11 14:37:50|99.82|97.42|100.15|97.75|100.15|97.75|99.82|97.42|0
1649687880000|2022-04-11 14:38:00|99.9|97.5|99.95|97.55|99.95|97.55|99.9|97.5|0
1649687890000|2022-04-11 14:38:10|99.98|97.58|99.74|97.34|99.98|97.58|99.66|97.26|0
1649687900000|2022-04-11 14:38:20|99.66|97.26|99.74|97.34|99.74|97.34|99.66|97.26|0
1649687910000|2022-04-11 14:38:30|99.9|97.5|99.74|97.34|99.9|97.5|99.74|97.34|0
1649687920000|2022-04-11 14:38:40|99.9|97.5|99.5|97.1|99.9|97.5|99.5|97.1|0
1649687930000|2022-04-11 14:38:50|99.42|97.02|99.34|96.94|99.5|97.1|99.34|96.94|0
1649687940000|2022-04-11 14:39:00|99.5|97.1|99.42|97.02|99.5|97.1|99.42|97.02|0
1649687950000|2022-04-11 14:39:10|99.74|97.34|99.58|97.18|99.74|97.34|99.58|97.18|0
1649687960000|2022-04-11 14:39:20|99.66|97.26|99.9|97.5|99.9|97.5|99.66|97.26|0
1649687970000|2022-04-11 14:39:30|100.06|97.66|99.74|97.34|100.14|97.74|99.74|97.34|0
1649687980000|2022-04-11 14:39:40|99.58|97.18|99.5|97.1|99.58|97.18|99.5|97.1|0
1649687990000|2022-04-11 14:39:50|99.42|97.02|99.5|97.1|99.58|97.18|99.42|97.02|0
1649688000000|2022-04-11 14:40:00|99.58|97.18|99.74|97.34|99.82|97.42|99.58|97.18|0
1649688010000|2022-04-11 14:40:10|99.98|97.58|99.9|97.5|99.98|97.58|99.9|97.5|0
1649688020000|2022-04-11 14:40:20|99.98|97.58|100.06|97.66|100.22|97.82|99.98|97.58|0
1649688030000|2022-04-11 14:40:30|100.14|97.74|100.3|97.9|100.3|97.9|100.14|97.74|0
1649688040000|2022-04-11 14:40:40|100.38|97.98|100.06|97.66|100.38|97.98|100.06|97.66|0
1649688050000|2022-04-11 14:40:50|100.14|97.74|100.22|97.82|100.22|97.82|100.14|97.74|0
1649688060000|2022-04-11 14:41:00|100.3|97.9|100.06|97.66|100.38|97.98|100.02|97.62|0
1649688070000|2022-04-11 14:41:10|99.98|97.58|99.9|97.5|99.98|97.58|99.9|97.5|0
1649688080000|2022-04-11 14:41:20|100.06|97.66|99.82|97.42|100.06|97.66|99.82|97.42|0
1649688090000|2022-04-11 14:41:30|100.14|97.74|100.06|97.66|100.14|97.74|99.98|97.58|0
1649688100000|2022-04-11 14:41:40|100.14|97.74|99.98|97.58|100.14|97.74|99.98|97.58|0
1649688110000|2022-04-11 14:41:50|100.06|97.66|99.82|97.42|100.06|97.66|99.74|97.34|0
1649688120000|2022-04-11 14:42:00|99.9|97.5|99.34|96.94|99.9|97.5|99.34|96.94|0
1649688130000|2022-04-11 14:42:10|99.42|97.02|99.26|96.86|99.5|97.1|99.26|96.86|0
1649688140000|2022-04-11 14:42:20|99.5|97.1|99.82|97.42|99.82|97.42|99.5|97.1|0
1649688150000|2022-04-11 14:42:30|99.9|97.5|99.98|97.58|100.06|97.66|99.9|97.5|0
1649688160000|2022-04-11 14:42:40|99.82|97.42|100.3|97.9|100.3|97.9|99.82|97.42|0
1649688170000|2022-04-11 14:42:50|100.22|97.82|100.22|97.82|100.3|97.9|100.22|97.82|0
1649688180000|2022-04-11 14:43:00|100.14|97.74|100.38|97.98|100.38|97.98|100.06|97.66|0
1649688190000|2022-04-11 14:43:10|100.3|97.9|100.22|97.82|100.3|97.9|100.14|97.74|0
1649688200000|2022-04-11 14:43:20|100.3|97.9|100.54|98.14|100.54|98.14|100.3|97.9|0
1649688210000|2022-04-11 14:43:30|100.38|97.98|100.46|98.06|100.46|98.06|100.22|97.82|0
1649688220000|2022-04-11 14:43:40|100.54|98.14|100.38|97.98|100.54|98.14|100.38|97.98|0
1649688230000|2022-04-11 14:43:50|100.22|97.82|100.38|97.98|100.54|98.14|100.22|97.82|0
1649688240000|2022-04-11 14:44:00|100.62|98.22|100.75|98.35|100.75|98.35|100.62|98.22|0
1649688250000|2022-04-11 14:44:10|100.86|98.46|100.78|98.38|100.86|98.46|100.7|98.3|0
1649688260000|2022-04-11 14:44:20|100.86|98.46|100.78|98.38|100.86|98.46|100.78|98.38|0
1649688270000|2022-04-11 14:44:30|100.7|98.3|100.7|98.3|100.7|98.3|100.62|98.22|0
1649688280000|2022-04-11 14:44:40|100.86|98.46|100.7|98.3|100.86|98.46|100.62|98.22|0
1649688290000|2022-04-11 14:44:50|100.62|98.22|100.46|98.06|100.62|98.22|100.34|97.94|0
1649688300000|2022-04-11 14:45:00|100.54|98.14|100.06|97.66|100.54|98.14|100.06|97.66|0
1649688310000|2022-04-11 14:45:10|100.22|97.82|100.06|97.66|100.22|97.82|100.06|97.66|0
1649688320000|2022-04-11 14:45:20|99.98|97.58|99.98|97.58|100.06|97.66|99.98|97.58|0
1649688330000|2022-04-11 14:45:30|100.14|97.74|100.46|98.06|100.46|98.06|100.14|97.74|0
1649688340000|2022-04-11 14:45:40|100.38|97.98|100.46|98.06|100.46|98.06|100.38|97.98|0
1649688350000|2022-04-11 14:45:50|100.3|97.9|100.22|97.82|100.3|97.9|100.14|97.74|0
1649688360000|2022-04-11 14:46:00|100.38|97.98|100.54|98.14|100.7|98.3|100.38|97.98|0
1649688370000|2022-04-11 14:46:10|100.62|98.22|100.62|98.22|100.7|98.3|100.62|98.22|0
1649688380000|2022-04-11 14:46:20|100.54|98.14|100.7|98.3|100.7|98.3|100.54|98.14|0
1649688390000|2022-04-11 14:46:30|100.78|98.38|100.78|98.38|100.86|98.46|100.78|98.38|0
1649688400000|2022-04-11 14:46:40|100.94|98.54|100.54|98.14|100.94|98.54|100.54|98.14|0
1649688410000|2022-04-11 14:46:50|100.46|98.06|100.46|98.06|100.46|98.06|100.38|97.98|0
1649688420000|2022-04-11 14:47:00|100.38|97.98|100.38|97.98|100.46|98.06|100.38|97.98|0
1649688430000|2022-04-11 14:47:10|100.14|97.74|100.22|97.82|100.22|97.82|99.98|97.58|0
1649688440000|2022-04-11 14:47:20|100.14|97.74|99.82|97.42|100.22|97.82|99.82|97.42|0
1649688450000|2022-04-11 14:47:30|99.98|97.58|99.9|97.5|99.98|97.58|99.82|97.42|0
1649688460000|2022-04-11 14:47:40|100.22|97.82|100.22|97.82|100.3|97.9|100.22|97.82|0
1649688470000|2022-04-11 14:47:50|100.06|97.66|100.3|97.9|100.3|97.9|100.06|97.66|0
1649688480000|2022-04-11 14:48:00|100.14|97.74|99.98|97.58|100.22|97.82|99.98|97.58|0
1649688490000|2022-04-11 14:48:10|100.06|97.66|99.9|97.5|100.06|97.66|99.9|97.5|0
1649688500000|2022-04-11 14:48:20|99.98|97.58|100.14|97.74|100.14|97.74|99.98|97.58|0
1649688510000|2022-04-11 14:48:30|100.06|97.66|99.98|97.58|100.06|97.66|99.98|97.58|0
1649688520000|2022-04-11 14:48:40|99.9|97.5|99.9|97.5|99.98|97.58|99.9|97.5|0
1649688530000|2022-04-11 14:48:50|99.98|97.58|99.82|97.42|99.98|97.58|99.82|97.42|0
1649688540000|2022-04-11 14:49:00|99.9|97.5|99.9|97.5|100.06|97.66|99.9|97.5|0
1649688550000|2022-04-11 14:49:10|99.98|97.58|100.38|97.98|100.38|97.98|99.98|97.58|0
1649688560000|2022-04-11 14:49:20|100.46|98.06|100.38|97.98|100.46|98.06|100.38|97.98|0
1649688570000|2022-04-11 14:49:30|100.46|98.06|100.46|98.06|100.54|98.14|100.46|98.06|0
1649688580000|2022-04-11 14:49:40|100.54|98.14|100.62|98.22|100.62|98.22|100.46|98.06|0
1649688590000|2022-04-11 14:49:50|100.54|98.14|100.7|98.3|100.7|98.3|100.54|98.14|0
1649688600000|2022-04-11 14:50:00|100.62|98.22|100.78|98.38|100.78|98.38|100.62|98.22|0
1649688610000|2022-04-11 14:50:10|100.7|98.3|100.38|97.98|100.7|98.3|100.38|97.98|0
1649688620000|2022-04-11 14:50:20|100.3|97.9|100.05|97.65|100.3|97.9|100.05|97.65|0
1649688630000|2022-04-11 14:50:30|100.22|97.82|100.05|97.65|100.22|97.82|100.05|97.65|0
1649688640000|2022-04-11 14:50:40|100.13|97.73|100.05|97.65|100.13|97.73|100.05|97.65|0
1649688650000|2022-04-11 14:50:50|100.22|97.82|100.05|97.65|100.22|97.82|100.05|97.65|0
1649688660000|2022-04-11 14:51:00|100.13|97.73|99.65|97.25|100.13|97.73|99.65|97.25|0
1649688670000|2022-04-11 14:51:10|99.73|97.33|100.05|97.65|100.13|97.73|99.73|97.33|0
1649688680000|2022-04-11 14:51:20|100.13|97.73|99.81|97.41|100.13|97.73|99.81|97.41|0
1649688690000|2022-04-11 14:51:30|99.73|97.33|99.73|97.33|99.73|97.33|99.73|97.33|0
1649688700000|2022-04-11 14:51:40|99.89|97.49|99.81|97.41|99.89|97.49|99.73|97.33|0
1649688710000|2022-04-11 14:51:50|99.73|97.33|99.17|96.77|99.73|97.33|99.17|96.77|0
1649688720000|2022-04-11 14:52:00|99.37|96.97|99.33|96.93|99.41|97.01|99.22|96.82|0
1649688730000|2022-04-11 14:52:10|99.41|97.01|99.41|97.01|99.57|97.17|99.41|97.01|0
1649688740000|2022-04-11 14:52:20|99.33|96.93|99.33|96.93|99.33|96.93|99.25|96.85|0
1649688750000|2022-04-11 14:52:30|99.49|97.09|100.13|97.73|100.13|97.73|99.49|97.09|0
1649688760000|2022-04-11 14:52:40|100.05|97.65|99.85|97.45|100.13|97.73|99.85|97.45|0
1649688770000|2022-04-11 14:52:50|99.81|97.41|99.73|97.33|100.13|97.73|99.73|97.33|0
1649688780000|2022-04-11 14:53:00|99.69|97.29|99.81|97.41|99.81|97.41|99.69|97.29|0
1649688790000|2022-04-11 14:53:10|99.73|97.33|99.33|96.93|99.73|97.33|99.33|96.93|0
1649688800000|2022-04-11 14:53:20|99.41|97.01|99.49|97.09|99.49|97.09|99.33|96.93|0
1649688810000|2022-04-11 14:53:30|99.41|97.01|99.41|97.01|99.41|97.01|99.41|97.01|0
1649688820000|2022-04-11 14:53:40|99.33|96.93|99.33|96.93|99.33|96.93|99.33|96.93|0
1649688830000|2022-04-11 14:53:50|99.37|96.97|99.37|96.97|99.41|97.01|99.37|96.97|0
1649688840000|2022-04-11 14:54:00|99.41|97.01|99.25|96.85|99.57|97.17|99.25|96.85|0
1649688850000|2022-04-11 14:54:10|99.41|97.01|99.17|96.77|99.41|97.01|99.13|96.73|0
1649688860000|2022-04-11 14:54:20|98.93|96.53|98.93|96.53|98.93|96.53|98.85|96.45|0
1649688870000|2022-04-11 14:54:30|98.85|96.45|98.93|96.53|99.01|96.61|98.85|96.45|0
1649688880000|2022-04-11 14:54:40|98.85|96.45|98.93|96.53|98.93|96.53|98.85|96.45|0
1649688890000|2022-04-11 14:54:50|98.85|96.45|99.09|96.69|99.09|96.69|98.85|96.45|0
1649688900000|2022-04-11 14:55:00|99.25|96.85|99.49|97.09|99.49|97.09|99.25|96.85|0
1649688910000|2022-04-11 14:55:10|99.57|97.17|99.57|97.17|99.57|97.17|99.49|97.09|0
1649688920000|2022-04-11 14:55:20|99.65|97.25|99.57|97.17|99.65|97.25|99.57|97.17|0
1649688930000|2022-04-11 14:55:30|99.53|97.13|99.49|97.09|99.53|97.13|99.33|96.93|0
1649688940000|2022-04-11 14:55:40|99.33|96.93|99.33|96.93|99.49|97.09|99.33|96.93|0
1649688950000|2022-04-11 14:55:50|99.25|96.85|99.37|96.97|99.37|96.97|99.17|96.77|0
1649688960000|2022-04-11 14:56:00|99.17|96.77|99.33|96.93|99.33|96.93|99.17|96.77|0
1649688970000|2022-04-11 14:56:10|99.17|96.77|99.21|96.81|99.25|96.85|99.17|96.77|0
1649688980000|2022-04-11 14:56:20|99.25|96.85|99.01|96.61|99.25|96.85|99.01|96.61|0
1649688990000|2022-04-11 14:56:30|99.09|96.69|99.01|96.61|99.09|96.69|98.93|96.53|0
1649689000000|2022-04-11 14:56:40|99.17|96.77|99.25|96.85|99.25|96.85|99.17|96.77|0
1649689010000|2022-04-11 14:56:50|99.33|96.93|99.01|96.61|99.33|96.93|99.01|96.61|0
1649689020000|2022-04-11 14:57:00|98.97|96.57|99.01|96.61|99.01|96.61|98.97|96.57|0
1649689030000|2022-04-11 14:57:10|98.85|96.45|99.17|96.77|99.17|96.77|98.85|96.45|0
1649689040000|2022-04-11 14:57:20|99.33|96.93|99.73|97.33|99.73|97.33|99.33|96.93|0
1649689050000|2022-04-11 14:57:30|99.65|97.25|99.17|96.77|99.65|97.25|99.09|96.69|0
1649689060000|2022-04-11 14:57:40|99.25|96.85|99.41|97.01|99.49|97.09|99.25|96.85|0
1649689070000|2022-04-11 14:57:50|99.45|97.05|99.57|97.17|99.57|97.17|99.45|97.05|0
1649689080000|2022-04-11 14:58:00|99.65|97.25|99.77|97.37|99.77|97.37|99.65|97.25|0
1649689090000|2022-04-11 14:58:10|99.81|97.41|99.81|97.41|99.97|97.57|99.81|97.41|0
1649689100000|2022-04-11 14:58:20|99.89|97.49|99.73|97.33|99.89|97.49|99.65|97.25|0
1649689110000|2022-04-11 14:58:30|99.85|97.45|99.81|97.41|99.85|97.45|99.73|97.33|0
1649689120000|2022-04-11 14:58:40|99.89|97.49|99.81|97.41|99.89|97.49|99.81|97.41|0
1649689130000|2022-04-11 14:58:50|99.97|97.57|100.05|97.65|100.05|97.65|99.97|97.57|0
1649689140000|2022-04-11 14:59:00|100.09|97.69|99.81|97.41|100.13|97.73|99.81|97.41|0
1649689150000|2022-04-11 14:59:10|99.65|97.25|99.69|97.29|99.69|97.29|99.49|97.09|0
1649689160000|2022-04-11 14:59:20|99.65|97.25|99.97|97.57|99.97|97.57|99.65|97.25|0
1649689170000|2022-04-11 14:59:30|100.01|97.61|100.05|97.65|100.05|97.65|100.01|97.61|0
1649689180000|2022-04-11 14:59:40|99.97|97.57|99.97|97.57|100.05|97.65|99.97|97.57|0
1649689190000|2022-04-11 14:59:50|100.05|97.65|99.89|97.49|100.13|97.73|99.89|97.49|0
1649689200000|2022-04-11 15:00:00|100.29|97.89|100.29|97.89|100.29|97.89|100.13|97.73|0
1649689210000|2022-04-11 15:00:10|99.89|97.49|99.89|97.49|99.89|97.49|99.89|97.49|0
1649689220000|2022-04-11 15:00:20|99.81|97.41|99.65|97.25|99.81|97.41|99.65|97.25|0
1649689230000|2022-04-11 15:00:30|99.57|97.17|99.25|96.85|99.57|97.17|99.17|96.77|0
1649689240000|2022-04-11 15:00:40|99.17|96.77|98.93|96.53|99.17|96.77|98.93|96.53|0
1649689250000|2022-04-11 15:00:50|99.09|96.69|99.25|96.85|99.25|96.85|99.09|96.69|0
1649689260000|2022-04-11 15:01:00|99.41|97.01|99.41|97.01|99.41|97.01|99.33|96.93|0
1649689270000|2022-04-11 15:01:10|99.57|97.17|99.49|97.09|99.57|97.17|99.49|97.09|0
1649689280000|2022-04-11 15:01:20|99.65|97.25|99.41|97.01|99.73|97.33|99.41|97.01|0
1649689290000|2022-04-11 15:01:30|99.49|97.09|99.81|97.41|99.81|97.41|99.49|97.09|0
1649689300000|2022-04-11 15:01:40|99.97|97.57|100.05|97.65|100.05|97.65|99.89|97.49|0
1649689310000|2022-04-11 15:01:50|100.21|97.81|99.88|97.48|100.21|97.81|99.88|97.48|0
1649689320000|2022-04-11 15:02:00|99.96|97.56|99.72|97.32|99.96|97.56|99.72|97.32|0
1649689330000|2022-04-11 15:02:10|99.64|97.24|99.32|96.92|99.64|97.24|99.32|96.92|0
1649689340000|2022-04-11 15:02:20|99.48|97.08|99.4|97|99.48|97.08|99.4|97|0
1649689350000|2022-04-11 15:02:30|99.48|97.08|99.48|97.08|99.48|97.08|99.32|96.92|0
1649689360000|2022-04-11 15:02:40|99.64|97.24|99.4|97|99.64|97.24|99.4|97|0
1649689370000|2022-04-11 15:02:50|99.32|96.92|99.24|96.84|99.4|97|99.24|96.84|0
1649689380000|2022-04-11 15:03:00|99.32|96.92|99.24|96.84|99.4|97|99.24|96.84|0
1649689390000|2022-04-11 15:03:10|99.4|97|99.48|97.08|99.48|97.08|99.4|97|0
1649689400000|2022-04-11 15:03:20|99.4|97|99.16|96.76|99.4|97|99.16|96.76|0
1649689410000|2022-04-11 15:03:30|99.24|96.84|99.4|97|99.4|97|99.24|96.84|0
1649689420000|2022-04-11 15:03:40|99.32|96.92|99.32|96.92|99.32|96.92|99.16|96.76|0
1649689430000|2022-04-11 15:03:50|99.24|96.84|99.4|97|99.4|97|99.24|96.84|0
1649689440000|2022-04-11 15:04:00|99.48|97.08|99.8|97.4|99.8|97.4|99.48|97.08|0
1649689450000|2022-04-11 15:04:10|99.96|97.56|99.8|97.4|100.04|97.64|99.8|97.4|0
1649689460000|2022-04-11 15:04:20|99.96|97.56|99.88|97.48|99.96|97.56|99.88|97.48|0
1649689470000|2022-04-11 15:04:30|99.8|97.4|99.72|97.32|99.96|97.56|99.72|97.32|0
1649689480000|2022-04-11 15:04:40|99.8|97.4|99.8|97.4|99.88|97.48|99.8|97.4|0
1649689490000|2022-04-11 15:04:50|99.64|97.24|99.8|97.4|99.88|97.48|99.64|97.24|0
1649689500000|2022-04-11 15:05:00|99.88|97.48|99.96|97.56|99.96|97.56|99.88|97.48|0
1649689510000|2022-04-11 15:05:10|99.8|97.4|100.04|97.64|100.12|97.72|99.8|97.4|0
1649689520000|2022-04-11 15:05:20|99.8|97.4|99.8|97.4|99.88|97.48|99.8|97.4|0
1649689530000|2022-04-11 15:05:30|99.88|97.48|100.2|97.8|100.2|97.8|99.88|97.48|0
1649689540000|2022-04-11 15:05:40|100.12|97.72|100.28|97.88|100.28|97.88|100.12|97.72|0
1649689550000|2022-04-11 15:05:50|100.2|97.8|100.04|97.64|100.28|97.88|100.04|97.64|0
1649689560000|2022-04-11 15:06:00|99.96|97.56|99.96|97.56|100|97.6|99.8|97.4|0
1649689570000|2022-04-11 15:06:10|100|97.6|100.36|97.96|100.44|98.04|100|97.6|0
1649689580000|2022-04-11 15:06:20|100.44|98.04|100.49|98.09|100.49|98.09|100.44|98.04|0
1649689590000|2022-04-11 15:06:30|100.52|98.12|100.28|97.88|100.52|98.12|100.2|97.8|0
1649689600000|2022-04-11 15:06:40|100.36|97.96|100.36|97.96|100.36|97.96|100.28|97.88|0
1649689610000|2022-04-11 15:06:50|100.44|98.04|100.6|98.2|100.6|98.2|100.44|98.04|0
1649689620000|2022-04-11 15:07:00|100.77|98.37|100.28|97.88|100.77|98.37|100.28|97.88|0
1649689630000|2022-04-11 15:07:10|100.2|97.8|100.12|97.72|100.2|97.8|100.04|97.64|0
1649689640000|2022-04-11 15:07:20|100.2|97.8|100.52|98.12|100.52|98.12|100.2|97.8|0
1649689650000|2022-04-11 15:07:30|100.56|98.16|100.68|98.28|100.68|98.28|100.52|98.12|0
1649689660000|2022-04-11 15:07:40|100.76|98.36|100.85|98.45|100.85|98.45|100.76|98.36|0
1649689670000|2022-04-11 15:07:50|100.76|98.36|100.93|98.53|100.93|98.53|100.76|98.36|0
1649689680000|2022-04-11 15:08:00|101.01|98.61|100.84|98.44|101.01|98.61|100.84|98.44|0
1649689690000|2022-04-11 15:08:10|101.01|98.61|100.84|98.44|101.01|98.61|100.84|98.44|0
1649689700000|2022-04-11 15:08:20|101.01|98.61|100.76|98.36|101.01|98.61|100.6|98.2|0
1649689710000|2022-04-11 15:08:30|100.6|98.2|100.36|97.96|100.6|98.2|100.36|97.96|0
1649689720000|2022-04-11 15:08:40|100.44|98.04|100.36|97.96|100.44|98.04|100.36|97.96|0
1649689730000|2022-04-11 15:08:50|100.28|97.88|100.36|97.96|100.36|97.96|100.2|97.8|0
1649689740000|2022-04-11 15:09:00|100.44|98.04|100.76|98.36|100.76|98.36|100.44|98.04|0
1649689750000|2022-04-11 15:09:10|100.84|98.44|100.97|98.57|100.97|98.57|100.84|98.44|0
1649689760000|2022-04-11 15:09:20|100.92|98.52|100.6|98.2|100.92|98.52|100.6|98.2|0
1649689770000|2022-04-11 15:09:30|100.68|98.28|100.68|98.28|100.68|98.28|100.6|98.2|0
1649689780000|2022-04-11 15:09:40|100.76|98.36|100.6|98.2|100.84|98.44|100.6|98.2|0
1649689790000|2022-04-11 15:09:50|100.68|98.28|100.76|98.36|100.84|98.44|100.68|98.28|0
1649689800000|2022-04-11 15:10:00|100.84|98.44|101.09|98.69|101.09|98.69|100.84|98.44|0
1649689810000|2022-04-11 15:10:10|100.92|98.52|100.52|98.12|100.92|98.52|100.52|98.12|0
1649689820000|2022-04-11 15:10:20|100.64|98.24|100.92|98.52|101|98.6|100.64|98.24|0
1649689830000|2022-04-11 15:10:30|101|98.6|100.6|98.2|101|98.6|100.6|98.2|0
1649689840000|2022-04-11 15:10:40|100.28|97.88|100.52|98.12|100.52|98.12|100.28|97.88|0
1649689850000|2022-04-11 15:10:50|100.44|98.04|100.6|98.2|100.6|98.2|100.44|98.04|0
1649689860000|2022-04-11 15:11:00|100.68|98.28|100.52|98.12|100.76|98.36|100.52|98.12|0
1649689870000|2022-04-11 15:11:10|100.6|98.2|100.52|98.12|100.6|98.2|100.52|98.12|0
1649689880000|2022-04-11 15:11:20|100.44|98.04|100.2|97.8|100.44|98.04|100.2|97.8|0
1649689890000|2022-04-11 15:11:30|100.28|97.88|100.6|98.2|100.6|98.2|100.28|97.88|0
1649689900000|2022-04-11 15:11:40|100.76|98.36|100.84|98.44|100.84|98.44|100.76|98.36|0
1649689910000|2022-04-11 15:11:50|100.92|98.52|101|98.6|101|98.6|100.92|98.52|0
1649689920000|2022-04-11 15:12:00|101.08|98.68|101|98.6|101.08|98.68|101|98.6|0
1649689930000|2022-04-11 15:12:10|101.08|98.68|101.41|99.01|101.41|99.01|101.08|98.68|0
1649689940000|2022-04-11 15:12:20|101.49|99.09|101.33|98.93|101.49|99.09|101.16|98.76|0
1649689950000|2022-04-11 15:12:30|101.41|99.01|101.25|98.85|101.41|99.01|101.16|98.76|0
1649689960000|2022-04-11 15:12:40|101|98.6|100.84|98.44|101|98.6|100.84|98.44|0
1649689970000|2022-04-11 15:12:50|100.76|98.36|100.84|98.44|100.84|98.44|100.76|98.36|0
1649689980000|2022-04-11 15:13:00|101|98.6|100.92|98.52|101|98.6|100.76|98.36|0
1649689990000|2022-04-11 15:13:10|100.76|98.36|100.92|98.52|100.92|98.52|100.76|98.36|0
1649690000000|2022-04-11 15:13:20|101|98.6|101|98.6|101|98.6|100.96|98.56|0
1649690010000|2022-04-11 15:13:30|100.84|98.44|100.84|98.44|100.92|98.52|100.84|98.44|0
1649690020000|2022-04-11 15:13:40|100.92|98.52|101.29|98.89|101.29|98.89|100.92|98.52|0
1649690030000|2022-04-11 15:13:50|101.33|98.93|101.41|99.01|101.49|99.09|101.33|98.93|0
1649690040000|2022-04-11 15:14:00|101.24|98.84|101.41|99.01|101.41|99.01|101.24|98.84|0
1649690050000|2022-04-11 15:14:10|101.45|99.05|101.65|99.25|101.65|99.25|101.45|99.05|0
1649690060000|2022-04-11 15:14:20|101.57|99.17|101.57|99.17|101.65|99.25|101.57|99.17|0
1649690070000|2022-04-11 15:14:30|101.65|99.25|101.32|98.92|101.65|99.25|101.32|98.92|0
1649690080000|2022-04-11 15:14:40|101.49|99.09|101.24|98.84|101.49|99.09|101.16|98.76|0
1649690090000|2022-04-11 15:14:50|101.16|98.76|101.08|98.68|101.16|98.76|101|98.6|0
1649690100000|2022-04-11 15:15:00|101.16|98.76|101.24|98.84|101.41|99.01|101.08|98.68|0
1649690110000|2022-04-11 15:15:10|101.16|98.76|101.32|98.92|101.32|98.92|101.16|98.76|0
1649690120000|2022-04-11 15:15:20|101.24|98.84|101.41|99.01|101.41|99.01|101.24|98.84|0
1649690130000|2022-04-11 15:15:30|101.24|98.84|101.32|98.92|101.32|98.92|101.24|98.84|0
1649690140000|2022-04-11 15:15:40|101.24|98.84|101.2|98.8|101.24|98.84|101.2|98.8|0
1649690150000|2022-04-11 15:15:50|101.4|99|101.57|99.17|101.57|99.17|101.4|99|0
1649690160000|2022-04-11 15:16:00|101.73|99.33|101.89|99.49|101.89|99.49|101.73|99.33|0
1649690170000|2022-04-11 15:16:10|101.81|99.41|101.73|99.33|101.81|99.41|101.65|99.25|0
1649690180000|2022-04-11 15:16:20|101.81|99.41|101.73|99.33|101.81|99.41|101.65|99.25|0
1649690190000|2022-04-11 15:16:30|101.81|99.41|101.81|99.41|101.81|99.41|101.73|99.33|0
1649690200000|2022-04-11 15:16:40|101.89|99.49|101.81|99.41|101.89|99.49|101.81|99.41|0
1649690210000|2022-04-11 15:16:50|101.89|99.49|101.48|99.08|101.89|99.49|101.48|99.08|0
1649690220000|2022-04-11 15:17:00|101.65|99.25|101.65|99.25|101.73|99.33|101.65|99.25|0
1649690230000|2022-04-11 15:17:10|101.57|99.17|101.4|99|101.57|99.17|101.4|99|0
1649690240000|2022-04-11 15:17:20|101.24|98.84|101.04|98.64|101.4|99|101.04|98.64|0
1649690250000|2022-04-11 15:17:30|101.16|98.76|101.08|98.68|101.16|98.76|101.08|98.68|0
1649690260000|2022-04-11 15:17:40|101|98.6|101.16|98.76|101.16|98.76|101|98.6|0
1649690270000|2022-04-11 15:17:50|101.08|98.68|101.08|98.68|101.08|98.68|100.76|98.36|0
1649690280000|2022-04-11 15:18:00|101.24|98.84|100.76|98.36|101.24|98.84|100.76|98.36|0
1649690290000|2022-04-11 15:18:10|100.84|98.44|100.76|98.36|100.84|98.44|100.76|98.36|0
1649690300000|2022-04-11 15:18:20|100.67|98.27|100.67|98.27|100.67|98.27|100.67|98.27|0
1649690310000|2022-04-11 15:18:30|100.76|98.36|100.88|98.48|100.88|98.48|100.76|98.36|0
1649690320000|2022-04-11 15:18:40|101|98.6|100.92|98.52|101|98.6|100.92|98.52|0
1649690330000|2022-04-11 15:18:50|100.84|98.44|101.24|98.84|101.24|98.84|100.84|98.44|0
1649690340000|2022-04-11 15:19:00|101.16|98.76|101.24|98.84|101.24|98.84|101.16|98.76|0
1649690350000|2022-04-11 15:19:10|101.16|98.76|101.16|98.76|101.16|98.76|101.08|98.68|0
1649690360000|2022-04-11 15:19:20|101.24|98.84|101.32|98.92|101.32|98.92|101.24|98.84|0
1649690370000|2022-04-11 15:19:30|101.24|98.84|101.4|99|101.4|99|101.24|98.84|0
1649690380000|2022-04-11 15:19:40|101.32|98.92|101.44|99.04|101.44|99.04|101.32|98.92|0
1649690390000|2022-04-11 15:19:50|101.4|99|101.4|99|101.52|99.12|101.4|99|0
1649690400000|2022-04-11 15:20:00|101.48|99.08|101.64|99.24|101.64|99.24|101.48|99.08|0
1649690410000|2022-04-11 15:20:10|101.56|99.16|101.48|99.08|101.64|99.24|101.48|99.08|0
1649690420000|2022-04-11 15:20:20|101.4|99|101.24|98.84|101.48|99.08|101.24|98.84|0
1649690430000|2022-04-11 15:20:30|101.32|98.92|101.04|98.64|101.32|98.92|101.04|98.64|0
1649690440000|2022-04-11 15:20:40|101.08|98.68|101.4|99|101.4|99|101.08|98.68|0
1649690450000|2022-04-11 15:20:50|101.28|98.88|101.24|98.84|101.28|98.88|101.24|98.84|0
1649690460000|2022-04-11 15:21:00|101.32|98.92|101.48|99.08|101.48|99.08|101.32|98.92|0
1649690470000|2022-04-11 15:21:10|101.56|99.16|101.24|98.84|101.56|99.16|101.24|98.84|0
1649690480000|2022-04-11 15:21:20|101.28|98.88|101.56|99.16|101.56|99.16|101.28|98.88|0
1649690490000|2022-04-11 15:21:30|101.64|99.24|101.64|99.24|101.72|99.32|101.64|99.24|0
1649690500000|2022-04-11 15:21:40|101.72|99.32|101.89|99.49|101.89|99.49|101.64|99.24|0
1649690510000|2022-04-11 15:21:50|101.72|99.32|101.81|99.41|101.81|99.41|101.72|99.32|0
1649690520000|2022-04-11 15:22:00|101.97|99.57|101.97|99.57|101.97|99.57|101.89|99.49|0
1649690530000|2022-04-11 15:22:10|101.89|99.49|101.97|99.57|101.97|99.57|101.89|99.49|0
1649690540000|2022-04-11 15:22:20|101.85|99.45|101.48|99.08|101.85|99.45|101.48|99.08|0
1649690550000|2022-04-11 15:22:30|101.4|99|101.16|98.76|101.4|99|101.16|98.76|0
1649690560000|2022-04-11 15:22:40|101.08|98.68|101.4|99|101.4|99|101.08|98.68|0
1649690570000|2022-04-11 15:22:50|101.32|98.92|101.44|99.04|101.48|99.08|101.32|98.92|0
1649690580000|2022-04-11 15:23:00|101.48|99.08|101.4|99|101.48|99.08|101.32|98.92|0
1649690590000|2022-04-11 15:23:10|101.32|98.92|101.48|99.08|101.48|99.08|101.32|98.92|0
1649690600000|2022-04-11 15:23:20|101.44|99.04|101.4|99|101.48|99.08|101.4|99|0
1649690610000|2022-04-11 15:23:30|101.56|99.16|101.56|99.16|101.56|99.16|101.48|99.08|0
1649690620000|2022-04-11 15:23:40|101.48|99.08|101.56|99.16|101.56|99.16|101.32|98.92|0
1649690630000|2022-04-11 15:23:50|101.52|99.12|101.56|99.16|101.56|99.16|101.52|99.12|0
1649690640000|2022-04-11 15:24:00|101.64|99.24|101.64|99.24|101.64|99.24|101.64|99.24|0
1649690650000|2022-04-11 15:24:10|101.4|99|101.89|99.49|101.89|99.49|101.4|99|0
1649690660000|2022-04-11 15:24:20|101.8|99.4|101.88|99.48|101.89|99.49|101.8|99.4|0
1649690670000|2022-04-11 15:24:30|101.8|99.4|101.88|99.48|101.88|99.48|101.8|99.4|0
1649690680000|2022-04-11 15:24:40|101.97|99.57|101.93|99.53|101.97|99.57|101.8|99.4|0
1649690690000|2022-04-11 15:24:50|101.97|99.57|101.8|99.4|101.97|99.57|101.8|99.4|0
1649690700000|2022-04-11 15:25:00|101.88|99.48|101.97|99.57|101.97|99.57|101.88|99.48|0
1649690710000|2022-04-11 15:25:10|102.05|99.65|102.13|99.73|102.21|99.81|102.05|99.65|0
1649690720000|2022-04-11 15:25:20|101.88|99.48|101.97|99.57|101.97|99.57|101.8|99.4|0
1649690730000|2022-04-11 15:25:30|101.88|99.48|101.8|99.4|101.88|99.48|101.68|99.28|0
1649690740000|2022-04-11 15:25:40|101.72|99.32|101.8|99.4|101.8|99.4|101.72|99.32|0
1649690750000|2022-04-11 15:25:50|101.64|99.24|101.56|99.16|101.64|99.24|101.56|99.16|0
1649690760000|2022-04-11 15:26:00|101.72|99.32|101.48|99.08|101.72|99.32|101.48|99.08|0
1649690770000|2022-04-11 15:26:10|101.64|99.24|101.23|98.83|101.64|99.24|101.23|98.83|0
1649690780000|2022-04-11 15:26:20|101.31|98.91|101.31|98.91|101.31|98.91|101.23|98.83|0
1649690790000|2022-04-11 15:26:30|101.36|98.96|101.23|98.83|101.36|98.96|101.23|98.83|0
1649690800000|2022-04-11 15:26:40|101.07|98.67|101.15|98.75|101.15|98.75|101.07|98.67|0
1649690810000|2022-04-11 15:26:50|101.19|98.79|101.19|98.79|101.23|98.83|101.19|98.79|0
1649690820000|2022-04-11 15:27:00|101.07|98.67|101.15|98.75|101.23|98.83|101.07|98.67|0
1649690830000|2022-04-11 15:27:10|101.23|98.83|101.31|98.91|101.31|98.91|101.15|98.75|0
1649690840000|2022-04-11 15:27:20|101.4|99|101.31|98.91|101.48|99.08|101.31|98.91|0
1649690850000|2022-04-11 15:27:30|101.4|99|101.39|98.99|101.48|99.08|101.39|98.99|0
1649690860000|2022-04-11 15:27:40|101.36|98.96|101.48|99.08|101.48|99.08|101.31|98.91|0
1649690880000|2022-04-11 15:28:00|101.39|98.99|100.44|98.04|101.48|99.08|100.44|98.04|0
1649690890000|2022-04-11 15:28:10|100.27|97.87|101.72|99.32|101.8|99.4|100.11|97.71|0
1649690900000|2022-04-11 15:28:20|101.8|99.4|102.04|99.64|102.04|99.64|101.8|99.4|0
1649690910000|2022-04-11 15:28:30|101.96|99.56|101.88|99.48|102|99.6|101.88|99.48|0
1649690920000|2022-04-11 15:28:40|101.8|99.4|101.88|99.48|101.96|99.56|101.8|99.4|0
1649690930000|2022-04-11 15:28:50|101.96|99.56|102.04|99.64|102.12|99.72|101.96|99.56|0
1649690940000|2022-04-11 15:29:00|102.12|99.72|101.96|99.56|102.2|99.8|101.96|99.56|0
1649690950000|2022-04-11 15:29:10|102.04|99.64|101.72|99.32|102.04|99.64|101.72|99.32|0
1649690960000|2022-04-11 15:29:20|101.64|99.24|101.72|99.32|101.72|99.32|101.64|99.24|0
1649690970000|2022-04-11 15:29:30|101.84|99.44|101.88|99.48|101.88|99.48|101.8|99.4|0
1649690980000|2022-04-11 15:29:40|101.92|99.52|101.76|99.36|101.92|99.52|101.76|99.36|0
1649690990000|2022-04-11 15:29:50|101.39|98.99|101.47|99.07|101.55|99.15|101.39|98.99|0
1649691000000|2022-04-11 15:30:00|101.64|99.24|101.64|99.24|101.8|99.4|101.64|99.24|0
1649691010000|2022-04-11 15:30:10|101.55|99.15|101.39|98.99|101.55|99.15|101.23|98.83|0
1649691020000|2022-04-11 15:30:20|101.47|99.07|101.39|98.99|101.47|99.07|101.39|98.99|0
1649691030000|2022-04-11 15:30:30|101.47|99.07|101.47|99.07|101.47|99.07|101.39|98.99|0
1649691040000|2022-04-11 15:30:40|101.39|98.99|101.15|98.75|101.39|98.99|101.15|98.75|0
1649691050000|2022-04-11 15:30:50|101.19|98.79|100.99|98.59|101.19|98.79|100.99|98.59|0
1649691060000|2022-04-11 15:31:00|101.03|98.63|101.15|98.75|101.15|98.75|100.91|98.51|0
1649691070000|2022-04-11 15:31:10|100.99|98.59|101.23|98.83|101.23|98.83|100.99|98.59|0
1649691080000|2022-04-11 15:31:20|101.15|98.75|100.91|98.51|101.15|98.75|100.91|98.51|0
1649691090000|2022-04-11 15:31:30|100.99|98.59|100.99|98.59|100.99|98.59|100.91|98.51|0
1649691100000|2022-04-11 15:31:40|100.91|98.51|100.91|98.51|100.91|98.51|100.83|98.43|0
1649691110000|2022-04-11 15:31:50|100.99|98.59|101.15|98.75|101.23|98.83|100.99|98.59|0
1649691120000|2022-04-11 15:32:00|101.07|98.67|100.83|98.43|101.07|98.67|100.83|98.43|0
1649691130000|2022-04-11 15:32:10|100.91|98.51|100.83|98.43|100.91|98.51|100.83|98.43|0
1649691140000|2022-04-11 15:32:20|100.74|98.34|100.83|98.43|100.83|98.43|100.74|98.34|0
1649691150000|2022-04-11 15:32:30|100.58|98.18|100.5|98.1|100.58|98.18|100.5|98.1|0
1649691160000|2022-04-11 15:32:40|100.55|98.15|100.5|98.1|100.55|98.15|100.5|98.1|0
1649691170000|2022-04-11 15:32:50|100.42|98.02|100.1|97.7|100.5|98.1|100.1|97.7|0
1649691180000|2022-04-11 15:33:00|100.26|97.86|100.18|97.78|100.26|97.86|100.18|97.78|0
1649691190000|2022-04-11 15:33:10|100.1|97.7|99.78|97.38|100.1|97.7|99.78|97.38|0
1649691200000|2022-04-11 15:33:20|99.86|97.46|100.18|97.78|100.18|97.78|99.86|97.46|0
1649691210000|2022-04-11 15:33:30|100.1|97.7|99.94|97.54|100.1|97.7|99.94|97.54|0
1649691220000|2022-04-11 15:33:40|99.86|97.46|99.78|97.38|99.86|97.46|99.78|97.38|0
1649691230000|2022-04-11 15:33:50|99.7|97.3|99.86|97.46|99.86|97.46|99.7|97.3|0
1649691240000|2022-04-11 15:34:00|100.1|97.7|100.26|97.86|100.26|97.86|100.1|97.7|0
1649691250000|2022-04-11 15:34:10|100.18|97.78|100.26|97.86|100.26|97.86|100.18|97.78|0
1649691260000|2022-04-11 15:34:20|100.18|97.78|100.34|97.94|100.34|97.94|100.1|97.7|0
1649691270000|2022-04-11 15:34:30|100.5|98.1|100.26|97.86|100.5|98.1|100.26|97.86|0
1649691280000|2022-04-11 15:34:40|100.18|97.78|100.1|97.7|100.18|97.78|100.1|97.7|0
1649691290000|2022-04-11 15:34:50|100.02|97.62|99.86|97.46|100.02|97.62|99.86|97.46|0
1649691300000|2022-04-11 15:35:00|99.94|97.54|99.94|97.54|100.02|97.62|99.86|97.46|0
1649691310000|2022-04-11 15:35:10|100.1|97.7|99.78|97.38|100.1|97.7|99.7|97.3|0
1649691320000|2022-04-11 15:35:20|99.86|97.46|99.7|97.3|99.86|97.46|99.7|97.3|0
1649691330000|2022-04-11 15:35:30|99.82|97.42|99.94|97.54|99.94|97.54|99.78|97.38|0
1649691340000|2022-04-11 15:35:40|99.78|97.38|99.54|97.14|99.78|97.38|99.54|97.14|0
1649691350000|2022-04-11 15:35:50|99.62|97.22|99.54|97.14|99.62|97.22|99.54|97.14|0
1649691360000|2022-04-11 15:36:00|99.62|97.22|99.06|96.66|99.62|97.22|99.06|96.66|0
1649691370000|2022-04-11 15:36:10|99.1|96.7|99.3|96.9|99.3|96.9|99.1|96.7|0
1649691380000|2022-04-11 15:36:20|99.38|96.98|99.14|96.74|99.38|96.98|99.14|96.74|0
1649691390000|2022-04-11 15:36:30|99.22|96.82|99.22|96.82|99.3|96.9|99.22|96.82|0
1649691400000|2022-04-11 15:36:40|99.3|96.9|99.34|96.94|99.34|96.94|99.3|96.9|0
1649691410000|2022-04-11 15:36:50|99.38|96.98|99.3|96.9|99.38|96.98|99.22|96.82|0
1649691420000|2022-04-11 15:37:00|99.46|97.06|99.78|97.38|99.78|97.38|99.46|97.06|0
1649691430000|2022-04-11 15:37:10|99.74|97.34|99.9|97.5|99.9|97.5|99.7|97.3|0
1649691440000|2022-04-11 15:37:20|99.54|97.14|99.46|97.06|99.54|97.14|99.46|97.06|0
1649691450000|2022-04-11 15:37:30|99.62|97.22|99.7|97.3|99.7|97.3|99.54|97.14|0
1649691460000|2022-04-11 15:37:40|99.78|97.38|99.78|97.38|99.78|97.38|99.78|97.38|0
1649691470000|2022-04-11 15:37:50|99.94|97.54|100.18|97.78|100.18|97.78|99.94|97.54|0
1649691480000|2022-04-11 15:38:00|100.26|97.86|100.38|97.98|100.38|97.98|100.26|97.86|0
1649691490000|2022-04-11 15:38:10|100.34|97.94|100.42|98.02|100.42|98.02|100.26|97.86|0
1649691500000|2022-04-11 15:38:20|100.34|97.94|100.34|97.94|100.34|97.94|100.26|97.86|0
1649691510000|2022-04-11 15:38:30|100.26|97.86|100.3|97.9|100.3|97.9|100.26|97.86|0
1649691520000|2022-04-11 15:38:40|100.26|97.86|100.3|97.9|100.3|97.9|100.26|97.86|0
1649691530000|2022-04-11 15:38:50|100.34|97.94|100.1|97.7|100.34|97.94|100.02|97.62|0
1649691540000|2022-04-11 15:39:00|100.02|97.62|100.06|97.66|100.1|97.7|99.94|97.54|0
1649691550000|2022-04-11 15:39:10|100.1|97.7|100.02|97.62|100.18|97.78|100.02|97.62|0
1649691560000|2022-04-11 15:39:20|100.1|97.7|100.18|97.78|100.18|97.78|100.1|97.7|0
1649691570000|2022-04-11 15:39:30|100.26|97.86|100.26|97.86|100.26|97.86|100.26|97.86|0
1649691580000|2022-04-11 15:39:40|100.34|97.94|100.58|98.18|100.58|98.18|100.34|97.94|0
1649691590000|2022-04-11 15:39:50|100.66|98.26|100.74|98.34|100.74|98.34|100.66|98.26|0
1649691600000|2022-04-11 15:40:00|100.66|98.26|100.66|98.26|100.74|98.34|100.66|98.26|0
1649691610000|2022-04-11 15:40:10|100.58|98.18|100.58|98.18|100.58|98.18|100.42|98.02|0
1649691620000|2022-04-11 15:40:20|100.5|98.1|100.58|98.18|100.58|98.18|100.5|98.1|0
1649691630000|2022-04-11 15:40:30|100.5|98.1|100.3|97.9|100.5|98.1|100.3|97.9|0
1649691640000|2022-04-11 15:40:40|100.26|97.86|100.34|97.94|100.42|98.02|100.26|97.86|0
1649691650000|2022-04-11 15:40:50|100.38|97.98|100.42|98.02|100.42|98.02|100.38|97.98|0
1649691660000|2022-04-11 15:41:00|100.26|97.86|100.34|97.94|100.34|97.94|100.18|97.78|0
1649691670000|2022-04-11 15:41:10|100.26|97.86|100.38|97.98|100.38|97.98|100.26|97.86|0
1649691680000|2022-04-11 15:41:20|100.42|98.02|100.34|97.94|100.42|98.02|100.34|97.94|0
1649691690000|2022-04-11 15:41:30|100.3|97.9|100.18|97.78|100.3|97.9|100.18|97.78|0
1649691700000|2022-04-11 15:41:40|100.1|97.7|100.09|97.69|100.26|97.86|100.09|97.69|0
1649691710000|2022-04-11 15:41:50|100.01|97.61|100.22|97.82|100.22|97.82|100.01|97.61|0
1649691720000|2022-04-11 15:42:00|100.09|97.69|100.17|97.77|100.17|97.77|100.06|97.66|0
1649691730000|2022-04-11 15:42:10|100.25|97.85|100.3|97.9|100.33|97.93|100.25|97.85|0
1649691740000|2022-04-11 15:42:20|100.33|97.93|100.33|97.93|100.33|97.93|100.3|97.9|0
1649691750000|2022-04-11 15:42:30|100.3|97.9|100.17|97.77|100.33|97.93|100.17|97.77|0
1649691760000|2022-04-11 15:42:40|100.25|97.85|100.25|97.85|100.25|97.85|100.17|97.77|0
1649691770000|2022-04-11 15:42:50|100.22|97.82|100.3|97.9|100.3|97.9|100.22|97.82|0
1649691780000|2022-04-11 15:43:00|100.33|97.93|100.25|97.85|100.33|97.93|100.17|97.77|0
1649691790000|2022-04-11 15:43:10|100.33|97.93|100.25|97.85|100.33|97.93|100.25|97.85|0
1649691800000|2022-04-11 15:43:20|100.09|97.69|100.09|97.69|100.3|97.9|100.09|97.69|0
1649691810000|2022-04-11 15:43:30|100.17|97.77|100.25|97.85|100.25|97.85|100.17|97.77|0
1649691820000|2022-04-11 15:43:40|100.17|97.77|99.77|97.37|100.17|97.77|99.77|97.37|0
1649691830000|2022-04-11 15:43:50|99.69|97.29|99.69|97.29|99.69|97.29|99.61|97.21|0
1649691840000|2022-04-11 15:44:00|99.73|97.33|99.85|97.45|99.85|97.45|99.73|97.33|0
1649691850000|2022-04-11 15:44:10|99.73|97.33|99.45|97.05|99.73|97.33|99.45|97.05|0
1649691860000|2022-04-11 15:44:20|99.61|97.21|99.77|97.37|99.77|97.37|99.61|97.21|0
1649691870000|2022-04-11 15:44:30|99.69|97.29|99.69|97.29|99.85|97.45|99.69|97.29|0
1649691880000|2022-04-11 15:44:40|99.53|97.13|99.69|97.29|99.69|97.29|99.53|97.13|0
1649691890000|2022-04-11 15:44:50|99.77|97.37|99.77|97.37|99.77|97.37|99.69|97.29|0
1649691900000|2022-04-11 15:45:00|99.69|97.29|99.53|97.13|99.69|97.29|99.53|97.13|0
1649691910000|2022-04-11 15:45:10|99.45|97.05|99.21|96.81|99.45|97.05|99.21|96.81|0
1649691920000|2022-04-11 15:45:20|99.37|96.97|99.13|96.73|99.37|96.97|99.06|96.66|0
1649691930000|2022-04-11 15:45:30|99.21|96.81|99.05|96.65|99.29|96.89|99.05|96.65|0
1649691940000|2022-04-11 15:45:40|99.1|96.7|99.05|96.65|99.18|96.78|99.05|96.65|0
1649691950000|2022-04-11 15:45:50|99.26|96.86|99.45|97.05|99.45|97.05|99.26|96.86|0
1649691960000|2022-04-11 15:46:00|99.61|97.21|99.53|97.13|99.61|97.21|99.49|97.09|0
1649691970000|2022-04-11 15:46:10|99.45|97.05|99.37|96.97|99.45|97.05|99.37|96.97|0
1649691980000|2022-04-11 15:46:20|99.1|96.7|99.13|96.73|99.13|96.73|99.1|96.7|0
1649691990000|2022-04-11 15:46:30|99.45|97.05|99.29|96.89|99.45|97.05|99.29|96.89|0
1649692000000|2022-04-11 15:46:40|99.61|97.21|99.69|97.29|99.69|97.29|99.53|97.13|0
1649692010000|2022-04-11 15:46:50|99.61|97.21|99.61|97.21|99.61|97.21|99.61|97.21|0
1649692020000|2022-04-11 15:47:00|99.69|97.29|99.77|97.37|99.77|97.37|99.69|97.29|0
1649692030000|2022-04-11 15:47:10|99.53|97.13|99.85|97.45|99.93|97.53|99.53|97.13|0
1649692040000|2022-04-11 15:47:20|99.93|97.53|99.85|97.45|99.93|97.53|99.85|97.45|0
1649692050000|2022-04-11 15:47:30|99.93|97.53|99.93|97.53|100.01|97.61|99.93|97.53|0
1649692060000|2022-04-11 15:47:40|100.01|97.61|100.25|97.85|100.25|97.85|100.01|97.61|0
1649692070000|2022-04-11 15:47:50|100.17|97.77|100.17|97.77|100.17|97.77|100.17|97.77|0
1649692080000|2022-04-11 15:48:00|100.25|97.85|100.33|97.93|100.33|97.93|100.17|97.77|0
1649692090000|2022-04-11 15:48:10|100.41|98.01|100.65|98.25|100.65|98.25|100.41|98.01|0
1649692100000|2022-04-11 15:48:20|100.73|98.33|100.57|98.17|100.73|98.33|100.57|98.17|0
1649692110000|2022-04-11 15:48:30|100.41|98.01|100.49|98.09|100.49|98.09|100.41|98.01|0
1649692120000|2022-04-11 15:48:40|100.33|97.93|100.45|98.05|100.45|98.05|100.33|97.93|0
1649692130000|2022-04-11 15:48:50|100.41|98.01|100.33|97.93|100.49|98.09|100.33|97.93|0
1649692140000|2022-04-11 15:49:00|100.49|98.09|100.49|98.09|100.49|98.09|100.49|98.09|0
1649692150000|2022-04-11 15:49:10|100.41|98.01|100.65|98.25|100.65|98.25|100.41|98.01|0
1649692160000|2022-04-11 15:49:20|100.49|98.09|100.57|98.17|100.57|98.17|100.49|98.09|0
1649692170000|2022-04-11 15:49:30|100.49|98.09|100.49|98.09|100.49|98.09|100.41|98.01|0
1649692180000|2022-04-11 15:49:40|100.57|98.17|100.49|98.09|100.61|98.21|100.49|98.09|0
1649692190000|2022-04-11 15:49:50|100.41|98.01|100.33|97.93|100.41|98.01|100.33|97.93|0
1649692200000|2022-04-11 15:50:00|100.25|97.85|100.25|97.85|100.33|97.93|100.25|97.85|0
1649692210000|2022-04-11 15:50:10|100.33|97.93|100.57|98.17|100.57|98.17|100.33|97.93|0
1649692220000|2022-04-11 15:50:20|100.65|98.25|100.65|98.25|100.73|98.33|100.65|98.25|0
1649692230000|2022-04-11 15:50:30|100.89|98.49|100.57|98.17|100.89|98.49|100.57|98.17|0
1649692240000|2022-04-11 15:50:40|100.49|98.09|100.49|98.09|100.61|98.21|100.49|98.09|0
1649692250000|2022-04-11 15:50:50|100.53|98.13|100.57|98.17|100.57|98.17|100.41|98.01|0
1649692260000|2022-04-11 15:51:00|100.41|98.01|100.17|97.77|100.41|98.01|100.17|97.77|0
1649692270000|2022-04-11 15:51:10|100.25|97.85|100.17|97.77|100.25|97.85|100.17|97.77|0
1649692280000|2022-04-11 15:51:20|100.21|97.81|100.25|97.85|100.25|97.85|100.17|97.77|0
1649692290000|2022-04-11 15:51:30|100.21|97.81|100.41|98.01|100.41|98.01|100.21|97.81|0
1649692300000|2022-04-11 15:51:40|100.33|97.93|100.41|98.01|100.41|98.01|100.33|97.93|0
1649692310000|2022-04-11 15:51:50|100.25|97.85|100.25|97.85|100.25|97.85|100.17|97.77|0
1649692320000|2022-04-11 15:52:00|100.17|97.77|99.93|97.53|100.17|97.77|99.93|97.53|0
1649692330000|2022-04-11 15:52:10|100.17|97.77|100.01|97.61|100.17|97.77|100.01|97.61|0
1649692340000|2022-04-11 15:52:20|99.93|97.53|100.01|97.61|100.01|97.61|99.93|97.53|0
1649692350000|2022-04-11 15:52:30|99.97|97.57|100.09|97.69|100.09|97.69|99.93|97.53|0
1649692360000|2022-04-11 15:52:40|100.17|97.77|100.09|97.69|100.17|97.77|100.09|97.69|0
1649692370000|2022-04-11 15:52:50|100.01|97.61|100.25|97.85|100.25|97.85|100.01|97.61|0
1649692380000|2022-04-11 15:53:00|100.17|97.77|99.93|97.53|100.17|97.77|99.93|97.53|0
1649692390000|2022-04-11 15:53:10|99.85|97.45|99.77|97.37|99.85|97.45|99.77|97.37|0
1649692400000|2022-04-11 15:53:20|99.85|97.45|99.69|97.29|99.85|97.45|99.69|97.29|0
1649692410000|2022-04-11 15:53:30|99.93|97.53|99.77|97.37|99.93|97.53|99.77|97.37|0
1649692420000|2022-04-11 15:53:40|99.84|97.44|99.69|97.29|99.84|97.44|99.69|97.29|0
1649692430000|2022-04-11 15:53:50|99.76|97.36|99.53|97.13|99.76|97.36|99.37|96.97|0
1649692440000|2022-04-11 15:54:00|99.68|97.28|99.76|97.36|99.76|97.36|99.68|97.28|0
1649692450000|2022-04-11 15:54:10|99.84|97.44|99.68|97.28|99.84|97.44|99.68|97.28|0
1649692460000|2022-04-11 15:54:20|99.92|97.52|99.84|97.44|99.92|97.52|99.84|97.44|0
1649692470000|2022-04-11 15:54:30|99.76|97.36|99.89|97.49|99.92|97.52|99.76|97.36|0
1649692480000|2022-04-11 15:54:40|99.92|97.52|99.89|97.49|99.92|97.52|99.89|97.49|0
1649692490000|2022-04-11 15:54:50|99.84|97.44|100|97.6|100|97.6|99.84|97.44|0
1649692500000|2022-04-11 15:55:00|100.08|97.68|100.13|97.73|100.13|97.73|100|97.6|0
1649692510000|2022-04-11 15:55:10|100|97.6|100.16|97.76|100.16|97.76|100|97.6|0
1649692520000|2022-04-11 15:55:20|100.08|97.68|100|97.6|100.08|97.68|100|97.6|0
1649692540000|2022-04-11 15:55:40|100.08|97.68|100.24|97.84|100.24|97.84|100.08|97.68|0
1649692550000|2022-04-11 15:55:50|100.32|97.92|100.32|97.92|100.4|98|100.29|97.89|0
1649692560000|2022-04-11 15:56:00|100.37|97.97|100.37|97.97|100.37|97.97|100.32|97.92|0
1649692570000|2022-04-11 15:56:10|100.48|98.08|100.72|98.32|100.72|98.32|100.48|98.08|0
1649692580000|2022-04-11 15:56:20|100.81|98.41|100.81|98.41|100.89|98.49|100.81|98.41|0
1649692590000|2022-04-11 15:56:30|100.72|98.32|100.81|98.41|100.81|98.41|100.56|98.16|0
1649692600000|2022-04-11 15:56:40|100.89|98.49|100.89|98.49|100.89|98.49|100.85|98.45|0
1649692610000|2022-04-11 15:56:50|100.97|98.57|101.13|98.73|101.13|98.73|100.97|98.57|0
1649692620000|2022-04-11 15:57:00|100.97|98.57|101.05|98.65|101.05|98.65|100.97|98.57|0
1649692630000|2022-04-11 15:57:10|100.97|98.57|100.89|98.49|101.01|98.61|100.8|98.4|0
1649692640000|2022-04-11 15:57:20|101.05|98.65|100.97|98.57|101.05|98.65|100.89|98.49|0
1649692650000|2022-04-11 15:57:30|101.05|98.65|101.05|98.65|101.05|98.65|100.97|98.57|0
1649692660000|2022-04-11 15:57:40|101.13|98.73|101.05|98.65|101.13|98.73|101.05|98.65|0
1649692670000|2022-04-11 15:57:50|101.13|98.73|101.05|98.65|101.13|98.73|101.05|98.65|0
1649692680000|2022-04-11 15:58:00|100.97|98.57|101.13|98.73|101.13|98.73|100.97|98.57|0
1649692690000|2022-04-11 15:58:10|101.17|98.77|101.13|98.73|101.17|98.77|101.13|98.73|0
1649692700000|2022-04-11 15:58:20|101.01|98.61|101.05|98.65|101.13|98.73|101.01|98.61|0
1649692710000|2022-04-11 15:58:30|100.96|98.56|100.8|98.4|100.96|98.56|100.8|98.4|0
1649692720000|2022-04-11 15:58:40|100.72|98.32|100.8|98.4|100.8|98.4|100.72|98.32|0
1649692730000|2022-04-11 15:58:50|100.72|98.32|100.56|98.16|100.72|98.32|100.56|98.16|0
1649692740000|2022-04-11 15:59:00|100.64|98.24|100.56|98.16|100.64|98.24|100.56|98.16|0
1649692750000|2022-04-11 15:59:10|100.72|98.32|100.72|98.32|100.72|98.32|100.72|98.32|0
1649692760000|2022-04-11 15:59:20|100.64|98.24|100.88|98.48|100.88|98.48|100.64|98.24|0
1649692770000|2022-04-11 15:59:30|100.96|98.56|100.96|98.56|101.04|98.64|100.96|98.56|0
1649692780000|2022-04-11 15:59:40|100.88|98.48|100.72|98.32|100.96|98.56|100.72|98.32|0
1649692790000|2022-04-11 15:59:50|100.8|98.4|100.88|98.48|100.88|98.48|100.8|98.4|0
1649692800000|2022-04-11 16:00:00|100.96|98.56|100.96|98.56|101.12|98.72|100.96|98.56|0
1649692810000|2022-04-11 16:00:10|101.04|98.64|100.96|98.56|101.04|98.64|100.96|98.56|0
1649692820000|2022-04-11 16:00:20|100.92|98.52|100.96|98.56|101.04|98.64|100.92|98.52|0
1649692830000|2022-04-11 16:00:30|101.04|98.64|101.04|98.64|101.04|98.64|100.96|98.56|0
1649692840000|2022-04-11 16:00:40|101.12|98.72|101.04|98.64|101.12|98.72|101.04|98.64|0
1649692850000|2022-04-11 16:00:50|101.2|98.8|101.29|98.89|101.33|98.93|101.2|98.8|0
1649692860000|2022-04-11 16:01:00|101.2|98.8|101.37|98.97|101.37|98.97|101.2|98.8|0
1649692870000|2022-04-11 16:01:10|101.45|99.05|101.53|99.13|101.53|99.13|101.45|99.05|0
1649692880000|2022-04-11 16:01:20|101.37|98.97|101.29|98.89|101.37|98.97|101.2|98.8|0
1649692890000|2022-04-11 16:01:30|101.2|98.8|101.12|98.72|101.2|98.8|101.08|98.68|0
1649692900000|2022-04-11 16:01:40|100.96|98.56|100.96|98.56|100.96|98.56|100.96|98.56|0
1649692910000|2022-04-11 16:01:50|101.04|98.64|101.12|98.72|101.2|98.8|101.04|98.64|0
1649692920000|2022-04-11 16:02:00|101.17|98.77|101.28|98.88|101.28|98.88|101.17|98.77|0
1649692930000|2022-04-11 16:02:10|101.45|99.05|101.77|99.37|101.77|99.37|101.45|99.05|0
1649692940000|2022-04-11 16:02:20|101.85|99.45|101.85|99.45|101.85|99.45|101.77|99.37|0
1649692950000|2022-04-11 16:02:30|101.89|99.49|101.93|99.53|101.93|99.53|101.85|99.45|0
1649692960000|2022-04-11 16:02:40|101.85|99.45|101.77|99.37|101.85|99.45|101.77|99.37|0
1649692970000|2022-04-11 16:02:50|101.69|99.29|101.61|99.21|101.73|99.33|101.61|99.21|0
1649692980000|2022-04-11 16:03:00|101.69|99.29|101.77|99.37|101.77|99.37|101.69|99.29|0
1649692990000|2022-04-11 16:03:10|101.61|99.21|101.77|99.37|101.77|99.37|101.61|99.21|0
1649693000000|2022-04-11 16:03:20|101.81|99.41|101.77|99.37|101.85|99.45|101.77|99.37|0
1649693010000|2022-04-11 16:03:30|101.69|99.29|101.53|99.13|101.69|99.29|101.53|99.13|0
1649693020000|2022-04-11 16:03:40|101.49|99.09|101.61|99.21|101.61|99.21|101.49|99.09|0
1649693030000|2022-04-11 16:03:50|101.44|99.04|101.28|98.88|101.44|99.04|101.28|98.88|0
1649693040000|2022-04-11 16:04:00|101.36|98.96|101.36|98.96|101.36|98.96|101.36|98.96|0
1649693050000|2022-04-11 16:04:10|101.32|98.92|101.36|98.96|101.36|98.96|101.28|98.88|0
1649693060000|2022-04-11 16:04:20|101.44|99.04|101.36|98.96|101.44|99.04|101.36|98.96|0
1649693070000|2022-04-11 16:04:30|101.53|99.13|101.44|99.04|101.53|99.13|101.44|99.04|0
1649693080000|2022-04-11 16:04:40|101.36|98.96|101.44|99.04|101.53|99.13|101.36|98.96|0
1649693090000|2022-04-11 16:04:50|101.36|98.96|101.2|98.8|101.36|98.96|101.2|98.8|0
1649693100000|2022-04-11 16:05:00|101.24|98.84|100.96|98.56|101.24|98.84|100.96|98.56|0
1649693110000|2022-04-11 16:05:10|101.04|98.64|101.04|98.64|101.12|98.72|101.04|98.64|0
1649693120000|2022-04-11 16:05:20|100.96|98.56|100.88|98.48|100.96|98.56|100.88|98.48|0
1649693130000|2022-04-11 16:05:30|100.76|98.36|100.72|98.32|100.76|98.36|100.72|98.32|0
1649693140000|2022-04-11 16:05:40|100.64|98.24|100.8|98.4|100.8|98.4|100.64|98.24|0
1649693150000|2022-04-11 16:05:50|100.88|98.48|100.8|98.4|100.88|98.48|100.8|98.4|0
1649693160000|2022-04-11 16:06:00|100.72|98.32|100.8|98.4|100.8|98.4|100.72|98.32|0
1649693170000|2022-04-11 16:06:10|100.88|98.48|100.84|98.44|100.88|98.48|100.84|98.44|0
1649693180000|2022-04-11 16:06:20|100.8|98.4|101.04|98.64|101.04|98.64|100.8|98.4|0
1649693190000|2022-04-11 16:06:30|100.96|98.56|100.88|98.48|100.96|98.56|100.88|98.48|0
1649693200000|2022-04-11 16:06:40|100.8|98.4|101.04|98.64|101.04|98.64|100.8|98.4|0
1649693210000|2022-04-11 16:06:50|100.96|98.56|100.88|98.48|101.04|98.64|100.88|98.48|0
1649693220000|2022-04-11 16:07:00|100.92|98.52|101.12|98.72|101.12|98.72|100.92|98.52|0
1649693230000|2022-04-11 16:07:10|101.04|98.64|100.88|98.48|101.04|98.64|100.88|98.48|0
1649693240000|2022-04-11 16:07:20|100.72|98.32|100.64|98.24|100.72|98.32|100.64|98.24|0
1649693250000|2022-04-11 16:07:30|100.72|98.32|100.64|98.24|100.72|98.32|100.64|98.24|0
1649693260000|2022-04-11 16:07:40|100.8|98.4|100.88|98.48|100.88|98.48|100.8|98.4|0
1649693270000|2022-04-11 16:07:50|100.8|98.4|100.72|98.32|100.8|98.4|100.72|98.32|0
1649693280000|2022-04-11 16:08:00|100.76|98.36|100.8|98.4|100.8|98.4|100.63|98.23|0
1649693290000|2022-04-11 16:08:10|100.72|98.32|100.71|98.31|100.8|98.4|100.71|98.31|0
1649693300000|2022-04-11 16:08:20|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1649693310000|2022-04-11 16:08:30|100.88|98.48|100.8|98.4|100.88|98.48|100.8|98.4|0
1649693320000|2022-04-11 16:08:40|100.71|98.31|100.71|98.31|100.88|98.48|100.71|98.31|0
1649693330000|2022-04-11 16:08:50|100.47|98.07|100.39|97.99|100.47|98.07|100.39|97.99|0
1649693340000|2022-04-11 16:09:00|100.31|97.91|100.79|98.39|100.79|98.39|100.31|97.91|0
1649693350000|2022-04-11 16:09:10|100.88|98.48|100.96|98.56|100.96|98.56|100.88|98.48|0
1649693360000|2022-04-11 16:09:20|100.88|98.48|101.04|98.64|101.04|98.64|100.88|98.48|0
1649693370000|2022-04-11 16:09:30|101.12|98.72|101.12|98.72|101.12|98.72|101.08|98.68|0
1649693380000|2022-04-11 16:09:40|100.79|98.39|100.79|98.39|100.79|98.39|100.71|98.31|0
1649693390000|2022-04-11 16:09:50|100.71|98.31|100.79|98.39|100.79|98.39|100.71|98.31|0
1649693400000|2022-04-11 16:10:00|100.71|98.31|100.55|98.15|100.71|98.31|100.55|98.15|0
1649693410000|2022-04-11 16:10:10|100.76|98.36|100.79|98.39|100.79|98.39|100.76|98.36|0
1649693420000|2022-04-11 16:10:20|100.71|98.31|100.63|98.23|100.71|98.31|100.63|98.23|0
1649693430000|2022-04-11 16:10:30|100.55|98.15|100.63|98.23|100.63|98.23|100.55|98.15|0
1649693440000|2022-04-11 16:10:40|100.47|98.07|100.75|98.35|100.75|98.35|100.47|98.07|0
1649693450000|2022-04-11 16:10:50|100.79|98.39|100.79|98.39|100.87|98.47|100.79|98.39|0
1649693460000|2022-04-11 16:11:00|100.95|98.55|101.12|98.72|101.12|98.72|100.95|98.55|0
1649693470000|2022-04-11 16:11:10|101.03|98.63|101.16|98.76|101.2|98.8|101.03|98.63|0
1649693480000|2022-04-11 16:11:20|101.2|98.8|101.36|98.96|101.36|98.96|101.12|98.72|0
1649693490000|2022-04-11 16:11:30|101.28|98.88|101.28|98.88|101.28|98.88|101.28|98.88|0
1649693500000|2022-04-11 16:11:40|101.36|98.96|101.28|98.88|101.36|98.96|101.28|98.88|0
1649693510000|2022-04-11 16:11:50|101.36|98.96|101.36|98.96|101.36|98.96|101.36|98.96|0
1649693520000|2022-04-11 16:12:00|101.28|98.88|101.24|98.84|101.28|98.88|101.16|98.76|0
1649693530000|2022-04-11 16:12:10|101|98.6|100.87|98.47|101.03|98.63|100.87|98.47|0
1649693540000|2022-04-11 16:12:20|101.03|98.63|100.95|98.55|101.03|98.63|100.95|98.55|0
1649693550000|2022-04-11 16:12:30|100.99|98.59|100.79|98.39|100.99|98.59|100.79|98.39|0
1649693560000|2022-04-11 16:12:40|100.71|98.31|100.79|98.39|100.79|98.39|100.71|98.31|0
1649693570000|2022-04-11 16:12:50|100.71|98.31|100.87|98.47|100.87|98.47|100.71|98.31|0
1649693580000|2022-04-11 16:13:00|101.08|98.68|101.19|98.79|101.19|98.79|101.03|98.63|0
1649693590000|2022-04-11 16:13:10|101.28|98.88|101.36|98.96|101.36|98.96|101.28|98.88|0
1649693600000|2022-04-11 16:13:20|101.44|99.04|101.36|98.96|101.44|99.04|101.36|98.96|0
1649693610000|2022-04-11 16:13:30|101.44|99.04|101.44|99.04|101.44|99.04|101.36|98.96|0
1649693620000|2022-04-11 16:13:40|101.36|98.96|101.6|99.2|101.6|99.2|101.36|98.96|0
1649693630000|2022-04-11 16:13:50|101.68|99.28|101.72|99.32|101.72|99.32|101.68|99.28|0
1649693640000|2022-04-11 16:14:00|101.68|99.28|101.36|98.96|101.68|99.28|101.36|98.96|0
1649693650000|2022-04-11 16:14:10|101.19|98.79|101.27|98.87|101.27|98.87|101.15|98.75|0
1649693660000|2022-04-11 16:14:20|101.36|98.96|101.44|99.04|101.44|99.04|101.36|98.96|0
1649693670000|2022-04-11 16:14:30|101.52|99.12|101.44|99.04|101.52|99.12|101.44|99.04|0
1649693680000|2022-04-11 16:14:40|101.52|99.12|101.52|99.12|101.52|99.12|101.52|99.12|0
1649693690000|2022-04-11 16:14:50|101.6|99.2|101.52|99.12|101.6|99.2|101.52|99.12|0
1649693700000|2022-04-11 16:15:00|101.35|98.95|101.6|99.2|101.6|99.2|101.35|98.95|0
1649693710000|2022-04-11 16:15:10|101.52|99.12|101.76|99.36|101.76|99.36|101.52|99.12|0
1649693720000|2022-04-11 16:15:20|101.72|99.32|101.76|99.36|101.76|99.36|101.68|99.28|0
1649693730000|2022-04-11 16:15:30|101.68|99.28|101.84|99.44|101.84|99.44|101.68|99.28|0
1649693740000|2022-04-11 16:15:40|101.76|99.36|101.6|99.2|101.76|99.36|101.6|99.2|0
1649693750000|2022-04-11 16:15:50|101.68|99.28|101.64|99.24|101.68|99.28|101.6|99.2|0
1649693760000|2022-04-11 16:16:00|101.6|99.2|101.6|99.2|101.68|99.28|101.6|99.2|0
1649693770000|2022-04-11 16:16:10|101.52|99.12|101.27|98.87|101.52|99.12|101.27|98.87|0
1649693780000|2022-04-11 16:16:20|101.23|98.83|101.35|98.95|101.35|98.95|101.23|98.83|0
1649693790000|2022-04-11 16:16:30|101.43|99.03|101.43|99.03|101.43|99.03|101.35|98.95|0
1649693800000|2022-04-11 16:16:40|101.35|98.95|101.6|99.2|101.6|99.2|101.35|98.95|0
1649693810000|2022-04-11 16:16:50|101.51|99.11|101.6|99.2|101.68|99.28|101.51|99.11|0
1649693820000|2022-04-11 16:17:00|101.51|99.11|101.43|99.03|101.51|99.11|101.35|98.95|0
1649693830000|2022-04-11 16:17:10|101.51|99.11|101.51|99.11|101.51|99.11|101.51|99.11|0
1649693840000|2022-04-11 16:17:20|101.48|99.08|101.19|98.79|101.48|99.08|101.19|98.79|0
1649693850000|2022-04-11 16:17:30|101.11|98.71|101.27|98.87|101.27|98.87|101.11|98.71|0
1649693860000|2022-04-11 16:17:40|101.19|98.79|101.19|98.79|101.23|98.83|101.19|98.79|0
1649693870000|2022-04-11 16:17:50|101.27|98.87|101.19|98.79|101.27|98.87|101.15|98.75|0
1649693880000|2022-04-11 16:18:00|101.31|98.91|101.27|98.87|101.31|98.91|101.19|98.79|0
1649693890000|2022-04-11 16:18:10|101.19|98.79|101.35|98.95|101.43|99.03|101.19|98.79|0
1649693910000|2022-04-11 16:18:30|101.43|99.03|101.43|99.03|101.43|99.03|101.35|98.95|0
1649693920000|2022-04-11 16:18:40|101.35|98.95|101.35|98.95|101.39|98.99|101.35|98.95|0
1649693930000|2022-04-11 16:18:50|101.19|98.79|101.27|98.87|101.27|98.87|101.19|98.79|0
1649693940000|2022-04-11 16:19:00|101.19|98.79|101.31|98.91|101.31|98.91|101.19|98.79|0
1649693950000|2022-04-11 16:19:10|101.35|98.95|101.27|98.87|101.35|98.95|101.27|98.87|0
1649693960000|2022-04-11 16:19:20|101.35|98.95|101.35|98.95|101.35|98.95|101.35|98.95|0
1649693970000|2022-04-11 16:19:30|101.27|98.87|101.27|98.87|101.27|98.87|101.27|98.87|0
1649693980000|2022-04-11 16:19:40|101.19|98.79|101.27|98.87|101.27|98.87|101.19|98.79|0
1649693990000|2022-04-11 16:19:50|101.19|98.79|101.11|98.71|101.19|98.79|101.11|98.71|0
1649694000000|2022-04-11 16:20:00|100.95|98.55|100.79|98.39|100.95|98.55|100.71|98.31|0
1649694010000|2022-04-11 16:20:10|100.83|98.43|101.11|98.71|101.11|98.71|100.83|98.43|0
1649694020000|2022-04-11 16:20:20|101.03|98.63|101.19|98.79|101.19|98.79|101.03|98.63|0
1649694030000|2022-04-11 16:20:30|101.27|98.87|101.03|98.63|101.27|98.87|101.03|98.63|0
1649694040000|2022-04-11 16:20:40|101.11|98.71|101.27|98.87|101.27|98.87|101.11|98.71|0
1649694050000|2022-04-11 16:20:50|101.11|98.71|101.03|98.63|101.11|98.71|101.03|98.63|0
1649694060000|2022-04-11 16:21:00|100.87|98.47|100.99|98.59|100.99|98.59|100.87|98.47|0
1649694070000|2022-04-11 16:21:10|100.87|98.47|100.78|98.38|100.95|98.55|100.78|98.38|0
1649694080000|2022-04-11 16:21:20|100.83|98.43|100.86|98.46|100.87|98.47|100.83|98.43|0
1649694090000|2022-04-11 16:21:30|101.11|98.71|101.03|98.63|101.11|98.71|101.03|98.63|0
1649694100000|2022-04-11 16:21:40|100.99|98.59|100.95|98.55|101.03|98.63|100.95|98.55|0
1649694110000|2022-04-11 16:21:50|101.03|98.63|101.11|98.71|101.11|98.71|101.03|98.63|0
1649694120000|2022-04-11 16:22:00|101.35|98.95|101.03|98.63|101.35|98.95|101.03|98.63|0
1649694130000|2022-04-11 16:22:10|101.07|98.67|101.19|98.79|101.19|98.79|101.07|98.67|0
1649694140000|2022-04-11 16:22:20|101.27|98.87|101.19|98.79|101.27|98.87|101.19|98.79|0
1649694150000|2022-04-11 16:22:30|101.27|98.87|101.27|98.87|101.35|98.95|101.27|98.87|0
1649694160000|2022-04-11 16:22:40|101.35|98.95|101.51|99.11|101.51|99.11|101.27|98.87|0
1649694170000|2022-04-11 16:22:50|101.43|99.03|101.75|99.35|101.75|99.35|101.43|99.03|0
1649694180000|2022-04-11 16:23:00|101.83|99.43|101.67|99.27|101.83|99.43|101.67|99.27|0
1649694190000|2022-04-11 16:23:10|101.59|99.19|101.43|99.03|101.59|99.19|101.43|99.03|0
1649694200000|2022-04-11 16:23:20|101.27|98.87|101.35|98.95|101.35|98.95|101.27|98.87|0
1649694210000|2022-04-11 16:23:30|101.19|98.79|101.11|98.71|101.19|98.79|101.11|98.71|0
1649694220000|2022-04-11 16:23:40|101.27|98.87|101.23|98.83|101.27|98.87|101.19|98.79|0
1649694230000|2022-04-11 16:23:50|101.19|98.79|101.43|99.03|101.43|99.03|101.19|98.79|0
1649694240000|2022-04-11 16:24:00|101.19|98.79|101.19|98.79|101.19|98.79|101.19|98.79|0
1649694250000|2022-04-11 16:24:10|101.1|98.7|101.27|98.87|101.27|98.87|101.1|98.7|0
1649694260000|2022-04-11 16:24:20|101.35|98.95|101.43|99.03|101.47|99.07|101.35|98.95|0
1649694270000|2022-04-11 16:24:30|101.59|99.19|101.59|99.19|101.59|99.19|101.59|99.19|0
1649694280000|2022-04-11 16:24:40|101.51|99.11|101.51|99.11|101.51|99.11|101.51|99.11|0
1649694290000|2022-04-11 16:24:50|101.59|99.19|101.59|99.19|101.59|99.19|101.59|99.19|0
1649694300000|2022-04-11 16:25:00|101.67|99.27|101.59|99.19|101.67|99.27|101.59|99.19|0
1649694310000|2022-04-11 16:25:10|101.67|99.27|101.67|99.27|101.67|99.27|101.67|99.27|0
1649694320000|2022-04-11 16:25:20|101.75|99.35|101.83|99.43|101.83|99.43|101.75|99.35|0
1649694330000|2022-04-11 16:25:30|101.75|99.35|101.75|99.35|101.75|99.35|101.67|99.27|0
1649694340000|2022-04-11 16:25:40|101.67|99.27|101.83|99.43|101.83|99.43|101.67|99.27|0
1649694350000|2022-04-11 16:25:50|101.91|99.51|101.91|99.51|101.91|99.51|101.91|99.51|0
1649694370000|2022-04-11 16:26:10|101.99|99.59|102.08|99.68|102.16|99.76|101.99|99.59|0
1649694380000|2022-04-11 16:26:20|102.16|99.76|101.91|99.51|102.16|99.76|101.91|99.51|0
1649694390000|2022-04-11 16:26:30|101.99|99.59|101.67|99.27|101.99|99.59|101.59|99.19|0
1649694400000|2022-04-11 16:26:40|101.83|99.43|101.75|99.35|101.83|99.43|101.75|99.35|0
1649694410000|2022-04-11 16:26:50|101.79|99.39|101.75|99.35|101.79|99.39|101.75|99.35|0
1649694420000|2022-04-11 16:27:00|101.67|99.27|101.99|99.59|101.99|99.59|101.67|99.27|0
1649694430000|2022-04-11 16:27:10|102.07|99.67|102.24|99.84|102.24|99.84|102.07|99.67|0
1649694440000|2022-04-11 16:27:20|102.07|99.67|101.99|99.59|102.07|99.67|101.99|99.59|0
1649694450000|2022-04-11 16:27:30|101.91|99.51|101.91|99.51|101.91|99.51|101.91|99.51|0
1649694460000|2022-04-11 16:27:40|101.99|99.59|102.12|99.72|102.12|99.72|101.99|99.59|0
1649694470000|2022-04-11 16:27:50|102.16|99.76|101.99|99.59|102.16|99.76|101.99|99.59|0
1649694480000|2022-04-11 16:28:00|101.91|99.51|102.07|99.67|102.07|99.67|101.91|99.51|0
1649694490000|2022-04-11 16:28:10|101.91|99.51|102.07|99.67|102.07|99.67|101.91|99.51|0
1649694500000|2022-04-11 16:28:20|102.15|99.75|102.07|99.67|102.15|99.75|102.07|99.67|0
1649694510000|2022-04-11 16:28:30|102.15|99.75|102.15|99.75|102.15|99.75|102.07|99.67|0
1649694520000|2022-04-11 16:28:40|102.12|99.72|102.15|99.75|102.15|99.75|101.99|99.59|0
1649694530000|2022-04-11 16:28:50|101.99|99.59|101.99|99.59|101.99|99.59|101.91|99.51|0
1649694540000|2022-04-11 16:29:00|102.07|99.67|102.07|99.67|102.07|99.67|102.07|99.67|0
1649694550000|2022-04-11 16:29:10|101.95|99.55|102.07|99.67|102.07|99.67|101.95|99.55|0
1649694570000|2022-04-11 16:29:30|101.99|99.59|102.15|99.75|102.15|99.75|101.99|99.59|0
1649694580000|2022-04-11 16:29:40|102.07|99.67|102.07|99.67|102.15|99.75|102.07|99.67|0
1649694590000|2022-04-11 16:29:50|102.23|99.83|102.23|99.83|102.23|99.83|102.15|99.75|0
1649694600000|2022-04-11 16:30:00|102.15|99.75|102.23|99.83|102.23|99.83|102.15|99.75|0
1649694610000|2022-04-11 16:30:10|102.15|99.75|102.07|99.67|102.15|99.75|102.07|99.67|0
1649694620000|2022-04-11 16:30:20|102.15|99.75|102.07|99.67|102.15|99.75|102.07|99.67|0
1649694630000|2022-04-11 16:30:30|102.15|99.75|101.99|99.59|102.15|99.75|101.99|99.59|0
1649694640000|2022-04-11 16:30:40|102.07|99.67|102.23|99.83|102.23|99.83|102.07|99.67|0
1649694650000|2022-04-11 16:30:50|102.15|99.75|102.32|99.92|102.32|99.92|102.15|99.75|0
1649694660000|2022-04-11 16:31:00|102.23|99.83|102.4|100|102.4|100|102.23|99.83|0
1649694670000|2022-04-11 16:31:10|102.32|99.92|102.31|99.91|102.32|99.92|102.23|99.83|0
1649694680000|2022-04-11 16:31:20|102.4|100|102.28|99.88|102.4|100|102.28|99.88|0
1649694690000|2022-04-11 16:31:30|102.23|99.83|102.31|99.91|102.31|99.91|102.23|99.83|0
1649694700000|2022-04-11 16:31:40|102.36|99.96|102.4|100|102.4|100|102.36|99.96|0
1649694710000|2022-04-11 16:31:50|102.48|100.08|102.23|99.83|102.48|100.08|102.23|99.83|0
1649694720000|2022-04-11 16:32:00|102.4|100|102.48|100.08|102.48|100.08|102.4|100|0
1649694730000|2022-04-11 16:32:10|102.4|100|102.4|100|102.48|100.08|102.4|100|0
1649694740000|2022-04-11 16:32:20|102.48|100.08|102.4|100|102.48|100.08|102.4|100|0
1649694750000|2022-04-11 16:32:30|102.48|100.08|102.64|100.24|102.64|100.24|102.48|100.08|0
1649694760000|2022-04-11 16:32:40|102.56|100.16|102.48|100.08|102.56|100.16|102.48|100.08|0
1649694770000|2022-04-11 16:32:50|102.4|100|102.23|99.83|102.4|100|102.23|99.83|0
1649694780000|2022-04-11 16:33:00|102.4|100|102.07|99.67|102.4|100|102.07|99.67|0
1649694790000|2022-04-11 16:33:10|101.99|99.59|102.23|99.83|102.23|99.83|101.99|99.59|0
1649694800000|2022-04-11 16:33:20|102.31|99.91|102.39|99.99|102.39|99.99|102.31|99.91|0
1649694810000|2022-04-11 16:33:30|102.48|100.08|102.23|99.83|102.48|100.08|102.23|99.83|0
1649694820000|2022-04-11 16:33:40|102.31|99.91|102.23|99.83|102.31|99.91|102.23|99.83|0
1649694830000|2022-04-11 16:33:50|102.31|99.91|102.23|99.83|102.31|99.91|102.23|99.83|0
1649694840000|2022-04-11 16:34:00|102.15|99.75|102.23|99.83|102.23|99.83|102.15|99.75|0
1649694850000|2022-04-11 16:34:10|102.15|99.75|102.31|99.91|102.31|99.91|102.15|99.75|0
1649694860000|2022-04-11 16:34:20|102.15|99.75|102.15|99.75|102.15|99.75|102.07|99.67|0
1649694870000|2022-04-11 16:34:30|102.11|99.71|101.99|99.59|102.11|99.71|101.91|99.51|0
1649694880000|2022-04-11 16:34:40|101.91|99.51|101.82|99.42|101.91|99.51|101.82|99.42|0
1649694890000|2022-04-11 16:34:50|101.99|99.59|101.99|99.59|102.07|99.67|101.99|99.59|0
1649694900000|2022-04-11 16:35:00|101.91|99.51|101.91|99.51|101.91|99.51|101.82|99.42|0
1649694910000|2022-04-11 16:35:10|101.99|99.59|101.99|99.59|101.99|99.59|101.99|99.59|0
1649694920000|2022-04-11 16:35:20|102.07|99.67|102.07|99.67|102.07|99.67|101.99|99.59|0
1649694930000|2022-04-11 16:35:30|101.99|99.59|101.9|99.5|101.99|99.59|101.9|99.5|0
1649694940000|2022-04-11 16:35:40|101.99|99.59|101.99|99.59|101.99|99.59|101.95|99.55|0
1649694950000|2022-04-11 16:35:50|102.15|99.75|102.23|99.83|102.23|99.83|102.15|99.75|0
1649694960000|2022-04-11 16:36:00|102.31|99.91|102.31|99.91|102.31|99.91|102.31|99.91|0
1649694970000|2022-04-11 16:36:10|102.39|99.99|102.31|99.91|102.39|99.99|102.31|99.91|0
1649694980000|2022-04-11 16:36:20|102.23|99.83|102.23|99.83|102.23|99.83|102.15|99.75|0
1649694990000|2022-04-11 16:36:30|102.19|99.79|102.07|99.67|102.19|99.79|102.07|99.67|0
1649695000000|2022-04-11 16:36:40|102.11|99.71|102.23|99.83|102.23|99.83|102.11|99.71|0
1649695010000|2022-04-11 16:36:50|102.15|99.75|102.15|99.75|102.15|99.75|102.15|99.75|0
1649695020000|2022-04-11 16:37:00|102.23|99.83|102.23|99.83|102.27|99.87|102.23|99.83|0
1649695040000|2022-04-11 16:37:20|102.27|99.87|102.31|99.91|102.31|99.91|102.27|99.87|0
1649695050000|2022-04-11 16:37:30|102.23|99.83|102.15|99.75|102.23|99.83|102.15|99.75|0
1649695060000|2022-04-11 16:37:40|102.07|99.67|101.98|99.58|102.07|99.67|101.98|99.58|0
1649695070000|2022-04-11 16:37:50|101.9|99.5|101.98|99.58|101.98|99.58|101.9|99.5|0
1649695080000|2022-04-11 16:38:00|102.15|99.75|102.15|99.75|102.15|99.75|102.11|99.71|0
1649695090000|2022-04-11 16:38:10|102.11|99.71|102.23|99.83|102.23|99.83|102.11|99.71|0
1649695100000|2022-04-11 16:38:20|102.15|99.75|102.23|99.83|102.23|99.83|102.15|99.75|0
1649695110000|2022-04-11 16:38:30|102.15|99.75|102.06|99.66|102.15|99.75|102.06|99.66|0
1649695130000|2022-04-11 16:38:50|102.15|99.75|102.06|99.66|102.15|99.75|102.03|99.63|0
1649695140000|2022-04-11 16:39:00|101.98|99.58|101.82|99.42|101.98|99.58|101.82|99.42|0
1649695150000|2022-04-11 16:39:10|101.86|99.46|101.9|99.5|101.9|99.5|101.86|99.46|0
1649695160000|2022-04-11 16:39:20|101.74|99.34|101.9|99.5|101.9|99.5|101.74|99.34|0
1649695170000|2022-04-11 16:39:30|102.06|99.66|102.06|99.66|102.15|99.75|102.06|99.66|0
1649695180000|2022-04-11 16:39:40|101.98|99.58|102.06|99.66|102.06|99.66|101.98|99.58|0
1649695190000|2022-04-11 16:39:50|102.02|99.62|102.06|99.66|102.06|99.66|102.02|99.62|0
1649695200000|2022-04-11 16:40:00|102.14|99.74|102.23|99.83|102.23|99.83|102.14|99.74|0
1649695210000|2022-04-11 16:40:10|102.39|99.99|102.47|100.07|102.47|100.07|102.39|99.99|0
1649695220000|2022-04-11 16:40:20|102.55|100.15|102.47|100.07|102.55|100.15|102.47|100.07|0
1649695230000|2022-04-11 16:40:30|102.55|100.15|102.55|100.15|102.55|100.15|102.55|100.15|0
1649695240000|2022-04-11 16:40:40|102.63|100.23|102.47|100.07|102.63|100.23|102.47|100.07|0
1649695250000|2022-04-11 16:40:50|102.55|100.15|102.39|99.99|102.55|100.15|102.39|99.99|0
1649695260000|2022-04-11 16:41:00|102.23|99.83|102.14|99.74|102.23|99.83|102.14|99.74|0
1649695270000|2022-04-11 16:41:10|102.23|99.83|102.23|99.83|102.23|99.83|102.23|99.83|0
1649695280000|2022-04-11 16:41:20|102.39|99.99|102.31|99.91|102.39|99.99|102.31|99.91|0
1649695290000|2022-04-11 16:41:30|102.23|99.83|102.22|99.82|102.31|99.91|102.22|99.82|0
1649695300000|2022-04-11 16:41:40|102.14|99.74|102.22|99.82|102.22|99.82|102.14|99.74|0
1649695310000|2022-04-11 16:41:50|102.19|99.79|102.22|99.82|102.22|99.82|102.14|99.74|0
1649695320000|2022-04-11 16:42:00|102.31|99.91|102.31|99.91|102.39|99.99|102.31|99.91|0
1649695330000|2022-04-11 16:42:10|102.22|99.82|102.22|99.82|102.22|99.82|102.22|99.82|0
1649695340000|2022-04-11 16:42:20|102.14|99.74|102.06|99.66|102.14|99.74|102.06|99.66|0
1649695350000|2022-04-11 16:42:30|102.14|99.74|102.1|99.7|102.14|99.74|102.1|99.7|0
1649695360000|2022-04-11 16:42:40|102.14|99.74|102.14|99.74|102.22|99.82|102.14|99.74|0
1649695370000|2022-04-11 16:42:50|102.22|99.82|102.22|99.82|102.22|99.82|102.22|99.82|0
1649695380000|2022-04-11 16:43:00|102.39|99.99|102.47|100.07|102.47|100.07|102.39|99.99|0
1649695390000|2022-04-11 16:43:10|102.55|100.15|102.63|100.23|102.63|100.23|102.55|100.15|0
1649695400000|2022-04-11 16:43:20|102.92|100.52|103.04|100.64|103.04|100.64|102.92|100.52|0
1649695410000|2022-04-11 16:43:30|103|100.6|102.79|100.39|103|100.6|102.79|100.39|0
1649695420000|2022-04-11 16:43:40|102.71|100.31|102.63|100.23|102.71|100.31|102.63|100.23|0
1649695430000|2022-04-11 16:43:50|102.55|100.15|102.47|100.07|102.55|100.15|102.47|100.07|0
1649695440000|2022-04-11 16:44:00|102.55|100.15|102.88|100.48|102.88|100.48|102.55|100.15|0
1649695450000|2022-04-11 16:44:10|102.79|100.39|102.71|100.31|102.79|100.39|102.71|100.31|0
1649695460000|2022-04-11 16:44:20|102.63|100.23|102.71|100.31|102.71|100.31|102.63|100.23|0
1649695470000|2022-04-11 16:44:30|102.79|100.39|102.79|100.39|102.79|100.39|102.71|100.31|0
1649695480000|2022-04-11 16:44:40|102.71|100.31|102.55|100.15|102.71|100.31|102.55|100.15|0
1649695490000|2022-04-11 16:44:50|102.63|100.23|102.63|100.23|102.63|100.23|102.55|100.15|0
1649695500000|2022-04-11 16:45:00|102.55|100.15|102.55|100.15|102.55|100.15|102.55|100.15|0
1649695510000|2022-04-11 16:45:10|102.47|100.07|102.55|100.15|102.55|100.15|102.47|100.07|0
1649695520000|2022-04-11 16:45:20|102.47|100.07|102.3|99.9|102.47|100.07|102.3|99.9|0
1649695530000|2022-04-11 16:45:30|102.14|99.74|102.14|99.74|102.14|99.74|102.06|99.66|0
1649695540000|2022-04-11 16:45:40|102.06|99.66|102.3|99.9|102.3|99.9|102.06|99.66|0
1649695550000|2022-04-11 16:45:50|102.22|99.82|102.06|99.66|102.22|99.82|102.02|99.62|0
1649695560000|2022-04-11 16:46:00|101.9|99.5|101.49|99.09|101.9|99.5|101.49|99.09|0
1649695570000|2022-04-11 16:46:10|101.33|98.93|101.41|99.01|101.41|99.01|101.25|98.85|0
1649695580000|2022-04-11 16:46:20|101.33|98.93|101.41|99.01|101.41|99.01|101.33|98.93|0
1649695590000|2022-04-11 16:46:30|101.33|98.93|101.33|98.93|101.33|98.93|101.33|98.93|0
1649695600000|2022-04-11 16:46:40|101.41|99.01|101.49|99.09|101.49|99.09|101.41|99.01|0
1649695610000|2022-04-11 16:46:50|101.65|99.25|101.57|99.17|101.65|99.25|101.57|99.17|0
1649695620000|2022-04-11 16:47:00|101.81|99.41|101.9|99.5|101.9|99.5|101.81|99.41|0
1649695630000|2022-04-11 16:47:10|101.89|99.49|101.89|99.49|101.89|99.49|101.81|99.41|0
1649695640000|2022-04-11 16:47:20|101.98|99.58|102.06|99.66|102.06|99.66|101.98|99.58|0
1649695650000|2022-04-11 16:47:30|102.14|99.74|102.14|99.74|102.14|99.74|102.14|99.74|0
1649695660000|2022-04-11 16:47:40|102.22|99.82|102.22|99.82|102.22|99.82|102.14|99.74|0
1649695670000|2022-04-11 16:47:50|102.18|99.78|102.14|99.74|102.18|99.78|102.14|99.74|0
1649695680000|2022-04-11 16:48:00|102.22|99.82|102.38|99.98|102.38|99.98|102.22|99.82|0
1649695690000|2022-04-11 16:48:10|102.3|99.9|101.98|99.58|102.3|99.9|101.98|99.58|0
1649695700000|2022-04-11 16:48:20|101.81|99.41|101.81|99.41|101.81|99.41|101.73|99.33|0
1649695710000|2022-04-11 16:48:30|101.65|99.25|101.65|99.25|101.65|99.25|101.65|99.25|0
1649695720000|2022-04-11 16:48:40|101.57|99.17|101.89|99.49|101.89|99.49|101.57|99.17|0
1649695730000|2022-04-11 16:48:50|101.81|99.41|101.73|99.33|101.81|99.41|101.73|99.33|0
1649695740000|2022-04-11 16:49:00|101.65|99.25|101.73|99.33|101.73|99.33|101.65|99.25|0
1649695750000|2022-04-11 16:49:10|101.89|99.49|101.97|99.57|101.97|99.57|101.89|99.49|0
1649695760000|2022-04-11 16:49:20|101.89|99.49|101.73|99.33|101.89|99.49|101.73|99.33|0
1649695770000|2022-04-11 16:49:30|101.81|99.41|101.73|99.33|101.81|99.41|101.73|99.33|0
1649695780000|2022-04-11 16:49:40|101.65|99.25|101.57|99.17|101.73|99.33|101.57|99.17|0
1649695790000|2022-04-11 16:49:50|101.49|99.09|101.57|99.17|101.57|99.17|101.49|99.09|0
1649695800000|2022-04-11 16:50:00|101.65|99.25|101.81|99.41|101.81|99.41|101.65|99.25|0
1649695810000|2022-04-11 16:50:10|101.73|99.33|101.65|99.25|101.73|99.33|101.61|99.21|0
1649695820000|2022-04-11 16:50:20|101.73|99.33|101.65|99.25|101.73|99.33|101.65|99.25|0
1649695830000|2022-04-11 16:50:30|101.49|99.09|101.57|99.17|101.65|99.25|101.49|99.09|0
1649695840000|2022-04-11 16:50:40|101.65|99.25|101.32|98.92|101.65|99.25|101.32|98.92|0
1649695850000|2022-04-11 16:50:50|101.41|99.01|101.57|99.17|101.57|99.17|101.41|99.01|0
1649695860000|2022-04-11 16:51:00|101.49|99.09|101.57|99.17|101.65|99.25|101.49|99.09|0
1649695870000|2022-04-11 16:51:10|101.49|99.09|101.32|98.92|101.49|99.09|101.32|98.92|0
1649695880000|2022-04-11 16:51:20|101.41|99.01|101.24|98.84|101.41|99.01|101.24|98.84|0
1649695890000|2022-04-11 16:51:30|101.32|98.92|101.49|99.09|101.49|99.09|101.32|98.92|0
1649695900000|2022-04-11 16:51:40|101.45|99.05|101.49|99.09|101.49|99.09|101.4|99|0
1649695910000|2022-04-11 16:51:50|101.57|99.17|101.73|99.33|101.73|99.33|101.57|99.17|0
1649695920000|2022-04-11 16:52:00|101.65|99.25|101.49|99.09|101.65|99.25|101.49|99.09|0
1649695930000|2022-04-11 16:52:10|101.57|99.17|101.65|99.25|101.65|99.25|101.57|99.17|0
1649695940000|2022-04-11 16:52:20|101.73|99.33|101.97|99.57|101.97|99.57|101.73|99.33|0
1649695950000|2022-04-11 16:52:30|102.05|99.65|102.05|99.65|102.13|99.73|102.05|99.65|0
1649695960000|2022-04-11 16:52:40|101.97|99.57|101.89|99.49|102.05|99.65|101.89|99.49|0
1649695970000|2022-04-11 16:52:50|101.97|99.57|102.22|99.82|102.22|99.82|101.97|99.57|0
1649695980000|2022-04-11 16:53:00|102.13|99.73|102.38|99.98|102.38|99.98|102.13|99.73|0
1649695990000|2022-04-11 16:53:10|102.54|100.14|102.54|100.14|102.54|100.14|102.54|100.14|0
1649696000000|2022-04-11 16:53:20|102.46|100.06|102.46|100.06|102.54|100.14|102.38|99.98|0
1649696010000|2022-04-11 16:53:30|102.38|99.98|102.38|99.98|102.46|100.06|102.38|99.98|0
1649696020000|2022-04-11 16:53:40|102.3|99.9|102.21|99.81|102.3|99.9|102.21|99.81|0
1649696030000|2022-04-11 16:53:50|102.3|99.9|102.46|100.06|102.46|100.06|102.3|99.9|0
1649696040000|2022-04-11 16:54:00|102.38|99.98|102.87|100.47|102.87|100.47|102.38|99.98|0
1649696050000|2022-04-11 16:54:10|102.95|100.55|103.28|100.88|103.28|100.88|102.95|100.55|0
1649696060000|2022-04-11 16:54:20|103.36|100.96|103.19|100.79|103.36|100.96|103.19|100.79|0
1649696070000|2022-04-11 16:54:30|103.11|100.71|103.03|100.63|103.11|100.71|103.03|100.63|0
1649696080000|2022-04-11 16:54:40|103.11|100.71|103.03|100.63|103.11|100.71|103.03|100.63|0
1649696090000|2022-04-11 16:54:50|102.95|100.55|102.78|100.38|102.95|100.55|102.78|100.38|0
1649696100000|2022-04-11 16:55:00|102.87|100.47|102.95|100.55|103.11|100.71|102.87|100.47|0
1649696120000|2022-04-11 16:55:20|102.7|100.3|102.7|100.3|102.7|100.3|102.62|100.22|0
1649696130000|2022-04-11 16:55:30|102.78|100.38|102.87|100.47|102.95|100.55|102.78|100.38|0
1649696140000|2022-04-11 16:55:40|102.78|100.38|103.03|100.63|103.03|100.63|102.78|100.38|0
1649696150000|2022-04-11 16:55:50|102.99|100.59|102.95|100.55|102.99|100.59|102.95|100.55|0
1649696160000|2022-04-11 16:56:00|102.87|100.47|102.83|100.43|102.87|100.47|102.78|100.38|0
1649696170000|2022-04-11 16:56:10|102.78|100.38|102.54|100.14|102.83|100.43|102.54|100.14|0
1649696180000|2022-04-11 16:56:20|102.62|100.22|102.78|100.38|102.78|100.38|102.62|100.22|0
1649696190000|2022-04-11 16:56:30|102.87|100.47|102.87|100.47|102.95|100.55|102.87|100.47|0
1649696200000|2022-04-11 16:56:40|102.95|100.55|102.95|100.55|103.03|100.63|102.95|100.55|0
1649696210000|2022-04-11 16:56:50|103.03|100.63|103.03|100.63|103.07|100.67|103.03|100.63|0
1649696220000|2022-04-11 16:57:00|102.95|100.55|102.66|100.26|102.95|100.55|102.66|100.26|0
1649696230000|2022-04-11 16:57:10|102.62|100.22|102.7|100.3|102.7|100.3|102.62|100.22|0
1649696240000|2022-04-11 16:57:20|102.78|100.38|102.54|100.14|102.78|100.38|102.54|100.14|0
1649696260000|2022-04-11 16:57:40|102.46|100.06|102.29|99.89|102.46|100.06|102.29|99.89|0
1649696270000|2022-04-11 16:57:50|102.13|99.73|102.05|99.65|102.13|99.73|101.97|99.57|0
1649696280000|2022-04-11 16:58:00|101.89|99.49|101.72|99.32|101.89|99.49|101.72|99.32|0
1649696290000|2022-04-11 16:58:10|101.56|99.16|101.64|99.24|101.72|99.32|101.56|99.16|0
1649696300000|2022-04-11 16:58:20|101.72|99.32|101.89|99.49|101.89|99.49|101.72|99.32|0
1649696310000|2022-04-11 16:58:30|101.8|99.4|101.89|99.49|101.89|99.49|101.72|99.32|0
1649696320000|2022-04-11 16:58:40|101.97|99.57|101.89|99.49|101.97|99.57|101.8|99.4|0
1649696330000|2022-04-11 16:58:50|102.13|99.73|102.13|99.73|102.13|99.73|102.13|99.73|0
1649696340000|2022-04-11 16:59:00|102.29|99.89|102.21|99.81|102.29|99.89|102.13|99.73|0
1649696350000|2022-04-11 16:59:10|102.13|99.73|101.97|99.57|102.13|99.73|101.97|99.57|0
1649696360000|2022-04-11 16:59:20|101.88|99.48|101.8|99.4|101.88|99.48|101.8|99.4|0
1649696370000|2022-04-11 16:59:30|101.88|99.48|101.97|99.57|101.97|99.57|101.8|99.4|0
1649696380000|2022-04-11 16:59:40|101.88|99.48|101.76|99.36|101.88|99.48|101.72|99.32|0
1649696390000|2022-04-11 16:59:50|101.8|99.4|101.8|99.4|101.88|99.48|101.8|99.4|0
1649696400000|2022-04-11 17:00:00|101.88|99.48|101.16|98.76|101.88|99.48|101.16|98.76|0
1649696410000|2022-04-11 17:00:10|100.83|98.43|101.07|98.67|101.07|98.67|100.83|98.43|0
1649696420000|2022-04-11 17:00:20|100.99|98.59|101.07|98.67|101.16|98.76|100.99|98.59|0
1649696430000|2022-04-11 17:00:30|101.15|98.75|100.87|98.47|101.15|98.75|100.87|98.47|0
1649696440000|2022-04-11 17:00:40|100.91|98.51|100.91|98.51|100.91|98.51|100.75|98.35|0
1649696450000|2022-04-11 17:00:50|100.83|98.43|100.67|98.27|100.83|98.43|100.67|98.27|0
1649696460000|2022-04-11 17:01:00|100.55|98.15|100.91|98.51|100.91|98.51|100.55|98.15|0
1649696470000|2022-04-11 17:01:10|100.67|98.27|100.59|98.19|100.83|98.43|100.59|98.19|0
1649696480000|2022-04-11 17:01:20|100.51|98.11|100.03|97.63|100.51|98.11|100.03|97.63|0
1649696490000|2022-04-11 17:01:30|100.35|97.95|100.19|97.79|100.35|97.95|100.19|97.79|0
1649696500000|2022-04-11 17:01:40|100.27|97.87|100.19|97.79|100.27|97.87|100.11|97.71|0
1649696510000|2022-04-11 17:01:50|100.27|97.87|100.19|97.79|100.43|98.03|100.19|97.79|0
1649696520000|2022-04-11 17:02:00|100.11|97.71|99.71|97.31|100.11|97.71|99.71|97.31|0
1649696530000|2022-04-11 17:02:10|99.79|97.39|99.79|97.39|99.87|97.47|99.79|97.39|0
1649696540000|2022-04-11 17:02:20|99.87|97.47|99.95|97.55|100.03|97.63|99.87|97.47|0
1649696550000|2022-04-11 17:02:30|100.03|97.63|100.15|97.75|100.19|97.79|100.03|97.63|0
1649696560000|2022-04-11 17:02:40|100.11|97.71|100.11|97.71|100.27|97.87|100.11|97.71|0
1649696570000|2022-04-11 17:02:50|100.03|97.63|100.03|97.63|100.11|97.71|100.03|97.63|0
1649696580000|2022-04-11 17:03:00|100.19|97.79|100.19|97.79|100.27|97.87|100.11|97.71|0
1649696590000|2022-04-11 17:03:10|100.03|97.63|99.95|97.55|100.03|97.63|99.95|97.55|0
1649696600000|2022-04-11 17:03:20|99.87|97.47|99.95|97.55|99.95|97.55|99.87|97.47|0
1649696610000|2022-04-11 17:03:30|99.79|97.39|99.95|97.55|100.03|97.63|99.79|97.39|0
1649696620000|2022-04-11 17:03:40|100.11|97.71|100.15|97.75|100.19|97.79|100.11|97.71|0
1649696630000|2022-04-11 17:03:50|100.23|97.83|100.31|97.91|100.31|97.91|100.23|97.83|0
1649696640000|2022-04-11 17:04:00|100.43|98.03|100.51|98.11|100.51|98.11|100.43|98.03|0
1649696650000|2022-04-11 17:04:10|100.59|98.19|100.67|98.27|100.67|98.27|100.51|98.11|0
1649696660000|2022-04-11 17:04:20|100.51|98.11|100.35|97.95|100.51|98.11|100.35|97.95|0
1649696670000|2022-04-11 17:04:30|100.27|97.87|100.35|97.95|100.35|97.95|100.27|97.87|0
1649696680000|2022-04-11 17:04:40|100.27|97.87|100.23|97.83|100.27|97.87|100.19|97.79|0
1649696690000|2022-04-11 17:04:50|100.19|97.79|100.03|97.63|100.19|97.79|100.03|97.63|0
1649696700000|2022-04-11 17:05:00|100.11|97.71|100.31|97.91|100.31|97.91|100.11|97.71|0
1649696710000|2022-04-11 17:05:10|100.35|97.95|100.43|98.03|100.51|98.11|100.35|97.95|0
1649696720000|2022-04-11 17:05:20|100.35|97.95|100.27|97.87|100.35|97.95|100.27|97.87|0
1649696730000|2022-04-11 17:05:30|100.03|97.63|99.86|97.46|100.03|97.63|99.86|97.46|0
1649696740000|2022-04-11 17:05:40|99.78|97.38|99.7|97.3|99.86|97.46|99.7|97.3|0
1649696750000|2022-04-11 17:05:50|99.63|97.23|99.55|97.15|99.7|97.3|99.55|97.15|0
1649696760000|2022-04-11 17:06:00|99.78|97.38|100.02|97.62|100.02|97.62|99.78|97.38|0
1649696770000|2022-04-11 17:06:10|99.91|97.51|100.02|97.62|100.1|97.7|99.91|97.51|0
1649696780000|2022-04-11 17:06:20|99.94|97.54|99.94|97.54|99.94|97.54|99.94|97.54|0
1649696790000|2022-04-11 17:06:30|99.91|97.51|99.94|97.54|99.94|97.54|99.91|97.51|0
1649696800000|2022-04-11 17:06:40|99.7|97.3|99.78|97.38|99.78|97.38|99.7|97.3|0
1649696810000|2022-04-11 17:06:50|99.7|97.3|99.7|97.3|99.7|97.3|99.62|97.22|0
1649696820000|2022-04-11 17:07:00|99.62|97.22|99.46|97.06|99.62|97.22|99.46|97.06|0
1649696830000|2022-04-11 17:07:10|99.54|97.14|99.67|97.27|99.7|97.3|99.54|97.14|0
1649696840000|2022-04-11 17:07:20|99.7|97.3|99.78|97.38|99.78|97.38|99.7|97.3|0
1649696850000|2022-04-11 17:07:30|99.86|97.46|99.86|97.46|99.94|97.54|99.86|97.46|0
1649696860000|2022-04-11 17:07:40|99.94|97.54|100.02|97.62|100.02|97.62|99.94|97.54|0
1649696870000|2022-04-11 17:07:50|100.06|97.66|100.02|97.62|100.06|97.66|100.02|97.62|0
1649696880000|2022-04-11 17:08:00|99.94|97.54|99.86|97.46|100.02|97.62|99.86|97.46|0
1649696890000|2022-04-11 17:08:10|99.78|97.38|99.78|97.38|99.78|97.38|99.62|97.22|0
1649696900000|2022-04-11 17:08:20|99.7|97.3|99.62|97.22|99.78|97.38|99.62|97.22|0
1649696910000|2022-04-11 17:08:30|99.7|97.3|99.7|97.3|99.78|97.38|99.7|97.3|0
1649696920000|2022-04-11 17:08:40|99.86|97.46|100.02|97.62|100.02|97.62|99.86|97.46|0
1649696930000|2022-04-11 17:08:50|100.1|97.7|100.42|98.02|100.42|98.02|100.1|97.7|0
1649696940000|2022-04-11 17:09:00|100.34|97.94|100.26|97.86|100.34|97.94|100.1|97.7|0
1649696950000|2022-04-11 17:09:10|100.18|97.78|100.34|97.94|100.34|97.94|100.18|97.78|0
1649696960000|2022-04-11 17:09:20|100.26|97.86|100.42|98.02|100.42|98.02|100.26|97.86|0
1649696970000|2022-04-11 17:09:30|100.38|97.98|100.26|97.86|100.38|97.98|100.26|97.86|0
1649696980000|2022-04-11 17:09:40|100.34|97.94|100.22|97.82|100.34|97.94|100.1|97.7|0
1649696990000|2022-04-11 17:09:50|100.18|97.78|100.34|97.94|100.34|97.94|100.18|97.78|0
1649697000000|2022-04-11 17:10:00|100.26|97.86|100.34|97.94|100.34|97.94|100.26|97.86|0
1649697010000|2022-04-11 17:10:10|100.42|98.02|100.34|97.94|100.42|98.02|100.34|97.94|0
1649697020000|2022-04-11 17:10:20|100.42|98.02|100.42|98.02|100.42|98.02|100.34|97.94|0
1649697030000|2022-04-11 17:10:30|100.58|98.18|100.5|98.1|100.58|98.18|100.5|98.1|0
1649697040000|2022-04-11 17:10:40|100.42|98.02|100.5|98.1|100.5|98.1|100.42|98.02|0
1649697050000|2022-04-11 17:10:50|100.34|97.94|100.26|97.86|100.38|97.98|100.26|97.86|0
1649697060000|2022-04-11 17:11:00|100.34|97.94|100.26|97.86|100.34|97.94|100.26|97.86|0
1649697070000|2022-04-11 17:11:10|100.1|97.7|100.02|97.62|100.1|97.7|99.94|97.54|0
1649697080000|2022-04-11 17:11:20|100.1|97.7|99.94|97.54|100.1|97.7|99.94|97.54|0
1649697090000|2022-04-11 17:11:30|99.78|97.38|99.86|97.46|99.86|97.46|99.62|97.22|0
1649697100000|2022-04-11 17:11:40|99.94|97.54|99.94|97.54|99.94|97.54|99.94|97.54|0
1649697110000|2022-04-11 17:11:50|100.1|97.7|100.18|97.78|100.18|97.78|100.02|97.62|0
1649697120000|2022-04-11 17:12:00|100.26|97.86|100.1|97.7|100.42|98.02|100.02|97.62|0
1649697130000|2022-04-11 17:12:10|100.26|97.86|100.1|97.7|100.26|97.86|100.02|97.62|0
1649697140000|2022-04-11 17:12:20|100.02|97.62|99.78|97.38|100.02|97.62|99.78|97.38|0
1649697150000|2022-04-11 17:12:30|99.7|97.3|99.62|97.22|99.7|97.3|99.62|97.22|0
1649697160000|2022-04-11 17:12:40|99.7|97.3|99.86|97.46|99.86|97.46|99.7|97.3|0
1649697170000|2022-04-11 17:12:50|99.94|97.54|100.02|97.62|100.02|97.62|99.94|97.54|0
1649697180000|2022-04-11 17:13:00|99.94|97.54|99.7|97.3|99.94|97.54|99.62|97.22|0
1649697190000|2022-04-11 17:13:10|99.54|97.14|99.62|97.22|99.62|97.22|99.54|97.14|0
1649697200000|2022-04-11 17:13:20|99.54|97.14|99.54|97.14|99.54|97.14|99.5|97.1|0
1649697210000|2022-04-11 17:13:30|99.62|97.22|99.78|97.38|99.78|97.38|99.62|97.22|0
1649697220000|2022-04-11 17:13:40|99.86|97.46|100.1|97.7|100.1|97.7|99.86|97.46|0
1649697230000|2022-04-11 17:13:50|100.02|97.62|99.94|97.54|100.02|97.62|99.94|97.54|0
1649697240000|2022-04-11 17:14:00|99.98|97.58|100.1|97.7|100.1|97.7|99.98|97.58|0
1649697250000|2022-04-11 17:14:10|100.14|97.74|100.26|97.86|100.26|97.86|100.1|97.7|0
1649697260000|2022-04-11 17:14:20|100.22|97.82|100.34|97.94|100.34|97.94|100.22|97.82|0
1649697270000|2022-04-11 17:14:30|100.42|98.02|100.42|98.02|100.42|98.02|100.42|98.02|0
1649697280000|2022-04-11 17:14:40|100.34|97.94|99.78|97.38|100.42|98.02|99.78|97.38|0
1649697290000|2022-04-11 17:14:50|99.7|97.3|99.7|97.3|99.7|97.3|99.7|97.3|0
1649697300000|2022-04-11 17:15:00|99.78|97.38|100.02|97.62|100.02|97.62|99.7|97.3|0
1649697310000|2022-04-11 17:15:10|100.1|97.7|100.02|97.62|100.1|97.7|100.02|97.62|0
1649697320000|2022-04-11 17:15:20|100.1|97.7|100.1|97.7|100.18|97.78|100.1|97.7|0
1649697330000|2022-04-11 17:15:30|100.18|97.78|100.1|97.7|100.18|97.78|100.1|97.7|0
1649697340000|2022-04-11 17:15:40|100.02|97.62|99.78|97.38|100.02|97.62|99.78|97.38|0
1649697350000|2022-04-11 17:15:50|99.86|97.46|100.02|97.62|100.02|97.62|99.86|97.46|0
1649697360000|2022-04-11 17:16:00|100.1|97.7|100.5|98.1|100.5|98.1|100.1|97.7|0
1649697370000|2022-04-11 17:16:10|100.58|98.18|100.74|98.34|100.82|98.42|100.58|98.18|0
1649697380000|2022-04-11 17:16:20|100.66|98.26|100.58|98.18|100.74|98.34|100.58|98.18|0
1649697390000|2022-04-11 17:16:30|100.66|98.26|100.66|98.26|100.66|98.26|100.58|98.18|0
1649697400000|2022-04-11 17:16:40|100.5|98.1|100.66|98.26|100.66|98.26|100.5|98.1|0
1649697410000|2022-04-11 17:16:50|100.82|98.42|100.74|98.34|100.82|98.42|100.74|98.34|0
1649697420000|2022-04-11 17:17:00|100.82|98.42|100.98|98.58|101.06|98.66|100.82|98.42|0
1649697430000|2022-04-11 17:17:10|101.06|98.66|101.14|98.74|101.14|98.74|101.06|98.66|0
1649697440000|2022-04-11 17:17:20|100.9|98.5|100.98|98.58|101.06|98.66|100.9|98.5|0
1649697450000|2022-04-11 17:17:30|100.9|98.5|101.06|98.66|101.06|98.66|100.9|98.5|0
1649697460000|2022-04-11 17:17:40|101.14|98.74|101.22|98.82|101.22|98.82|101.14|98.74|0
1649697470000|2022-04-11 17:17:50|101.14|98.74|100.98|98.58|101.22|98.82|100.98|98.58|0
1649697480000|2022-04-11 17:18:00|101.06|98.66|101.14|98.74|101.14|98.74|100.98|98.58|0
1649697490000|2022-04-11 17:18:10|101.06|98.66|101.3|98.9|101.3|98.9|101.06|98.66|0
1649697500000|2022-04-11 17:18:20|101.38|98.98|101.3|98.9|101.38|98.98|101.3|98.9|0
1649697510000|2022-04-11 17:18:30|101.38|98.98|101.22|98.82|101.38|98.98|101.22|98.82|0
1649697520000|2022-04-11 17:18:40|101.14|98.74|101.22|98.82|101.3|98.9|101.14|98.74|0
1649697530000|2022-04-11 17:18:50|101.3|98.9|101.38|98.98|101.46|99.06|101.3|98.9|0
1649697540000|2022-04-11 17:19:00|101.34|98.94|101.38|98.98|101.42|99.02|101.34|98.94|0
1649697550000|2022-04-11 17:19:10|101.22|98.82|101.06|98.66|101.22|98.82|101.06|98.66|0
1649697560000|2022-04-11 17:19:20|101.14|98.74|100.9|98.5|101.14|98.74|100.9|98.5|0
1649697570000|2022-04-11 17:19:30|100.98|98.58|101.06|98.66|101.06|98.66|100.98|98.58|0
1649697580000|2022-04-11 17:19:40|101.14|98.74|100.98|98.58|101.14|98.74|100.86|98.46|0
1649697590000|2022-04-11 17:19:50|100.9|98.5|100.9|98.5|100.98|98.58|100.9|98.5|0
1649697600000|2022-04-11 17:20:00|100.65|98.25|100.74|98.34|100.74|98.34|100.65|98.25|0
1649697610000|2022-04-11 17:20:10|100.65|98.25|100.65|98.25|100.65|98.25|100.65|98.25|0
1649697620000|2022-04-11 17:20:20|100.74|98.34|100.82|98.42|100.82|98.42|100.74|98.34|0
1649697630000|2022-04-11 17:20:30|100.98|98.58|101.22|98.82|101.22|98.82|100.98|98.58|0
1649697640000|2022-04-11 17:20:40|101.14|98.74|101.26|98.86|101.26|98.86|101.14|98.74|0
1649697650000|2022-04-11 17:20:50|101.22|98.82|101.14|98.74|101.22|98.82|101.14|98.74|0
1649697660000|2022-04-11 17:21:00|101.22|98.82|101.3|98.9|101.3|98.9|101.22|98.82|0
1649697670000|2022-04-11 17:21:10|101.42|99.02|101.54|99.14|101.54|99.14|101.42|99.02|0
1649697680000|2022-04-11 17:21:20|101.62|99.22|101.62|99.22|101.7|99.3|101.62|99.22|0
1649697690000|2022-04-11 17:21:30|101.66|99.26|101.7|99.3|101.7|99.3|101.62|99.22|0
1649697700000|2022-04-11 17:21:40|101.62|99.22|101.7|99.3|101.7|99.3|101.62|99.22|0
1649697710000|2022-04-11 17:21:50|101.62|99.22|101.46|99.06|101.62|99.22|101.46|99.06|0
1649697720000|2022-04-11 17:22:00|101.54|99.14|101.58|99.18|101.62|99.22|101.54|99.14|0
1649697730000|2022-04-11 17:22:10|101.62|99.22|101.78|99.38|101.78|99.38|101.62|99.22|0
1649697740000|2022-04-11 17:22:20|101.87|99.47|101.95|99.55|102.03|99.63|101.87|99.47|0
1649697750000|2022-04-11 17:22:30|101.87|99.47|101.62|99.22|101.87|99.47|101.62|99.22|0
1649697760000|2022-04-11 17:22:40|101.7|99.3|101.46|99.06|101.7|99.3|101.46|99.06|0
1649697770000|2022-04-11 17:22:50|101.62|99.22|101.46|99.06|101.62|99.22|101.46|99.06|0
1649697790000|2022-04-11 17:23:10|101.38|98.98|101.3|98.9|101.38|98.98|101.3|98.9|0
1649697800000|2022-04-11 17:23:20|101.38|98.98|101.38|98.98|101.38|98.98|101.38|98.98|0
1649697810000|2022-04-11 17:23:30|101.42|99.02|101.3|98.9|101.42|99.02|101.3|98.9|0
1649697820000|2022-04-11 17:23:40|101.7|99.3|101.95|99.55|101.95|99.55|101.7|99.3|0
1649697830000|2022-04-11 17:23:50|102.19|99.79|102.11|99.71|102.19|99.79|102.11|99.71|0
1649697840000|2022-04-11 17:24:00|102.19|99.79|101.95|99.55|102.19|99.79|101.95|99.55|0
1649697850000|2022-04-11 17:24:10|102.03|99.63|102.11|99.71|102.11|99.71|102.03|99.63|0
1649697860000|2022-04-11 17:24:20|102.19|99.79|102.11|99.71|102.19|99.79|102.07|99.67|0
1649697870000|2022-04-11 17:24:30|102.72|100.32|102.6|100.2|102.76|100.36|102.6|100.2|0
1649697880000|2022-04-11 17:24:40|102.56|100.16|102.51|100.11|102.6|100.2|102.51|100.11|0
1649697890000|2022-04-11 17:24:50|102.6|100.2|102.51|100.11|102.68|100.28|102.51|100.11|0
1649697900000|2022-04-11 17:25:00|102.35|99.95|102.43|100.03|102.43|100.03|102.27|99.87|0
1649697910000|2022-04-11 17:25:10|102.27|99.87|102.27|99.87|102.27|99.87|102.03|99.63|0
1649697920000|2022-04-11 17:25:20|102.35|99.95|102.35|99.95|102.35|99.95|102.27|99.87|0
1649697930000|2022-04-11 17:25:30|102.19|99.79|102.03|99.63|102.19|99.79|102.03|99.63|0
1649697940000|2022-04-11 17:25:40|102.11|99.71|102.03|99.63|102.11|99.71|101.94|99.54|0
1649697950000|2022-04-11 17:25:50|102.11|99.71|102.35|99.95|102.35|99.95|102.11|99.71|0
1649697960000|2022-04-11 17:26:00|102.27|99.87|102.27|99.87|102.27|99.87|102.19|99.79|0
1649697970000|2022-04-11 17:26:10|102.19|99.79|102.27|99.87|102.27|99.87|102.19|99.79|0
1649697980000|2022-04-11 17:26:20|102.11|99.71|102.27|99.87|102.31|99.91|102.11|99.71|0
1649697990000|2022-04-11 17:26:30|102.43|100.03|102.43|100.03|102.47|100.07|102.43|100.03|0
1649698000000|2022-04-11 17:26:40|102.51|100.11|102.68|100.28|102.68|100.28|102.51|100.11|0
1649698010000|2022-04-11 17:26:50|102.59|100.19|102.68|100.28|102.76|100.36|102.59|100.19|0
1649698020000|2022-04-11 17:27:00|102.59|100.19|103|100.6|103|100.6|102.59|100.19|0
1649698030000|2022-04-11 17:27:10|102.84|100.44|102.92|100.52|103|100.6|102.84|100.44|0
1649698040000|2022-04-11 17:27:20|102.76|100.36|102.68|100.28|102.76|100.36|102.59|100.19|0
1649698050000|2022-04-11 17:27:30|102.59|100.19|102.51|100.11|102.59|100.19|102.51|100.11|0
1649698060000|2022-04-11 17:27:40|102.59|100.19|102.51|100.11|102.59|100.19|102.51|100.11|0
1649698070000|2022-04-11 17:27:50|102.43|100.03|102.35|99.95|102.43|100.03|102.27|99.87|0
1649698080000|2022-04-11 17:28:00|102.43|100.03|102.35|99.95|102.43|100.03|102.35|99.95|0
1649698090000|2022-04-11 17:28:10|102.27|99.87|102.15|99.75|102.27|99.87|102.15|99.75|0
1649698100000|2022-04-11 17:28:20|102.1|99.7|101.78|99.38|102.1|99.7|101.78|99.38|0
1649698110000|2022-04-11 17:28:30|101.86|99.46|101.94|99.54|101.94|99.54|101.86|99.46|0
1649698120000|2022-04-11 17:28:40|101.86|99.46|101.86|99.46|101.86|99.46|101.78|99.38|0
1649698130000|2022-04-11 17:28:50|101.94|99.54|101.86|99.46|101.94|99.54|101.86|99.46|0
1649698140000|2022-04-11 17:29:00|101.94|99.54|102.23|99.83|102.23|99.83|101.94|99.54|0
1649698150000|2022-04-11 17:29:10|102.35|99.95|102.51|100.11|102.51|100.11|102.35|99.95|0
1649698160000|2022-04-11 17:29:20|102.43|100.03|102.59|100.19|102.59|100.19|102.43|100.03|0
1649698170000|2022-04-11 17:29:30|102.67|100.27|102.59|100.19|102.76|100.36|102.59|100.19|0
1649698180000|2022-04-11 17:29:40|102.67|100.27|102.59|100.19|102.67|100.27|102.59|100.19|0
1649698190000|2022-04-11 17:29:50|102.51|100.11|102.23|99.83|102.51|100.11|102.23|99.83|0
1649698200000|2022-04-11 17:30:00|102.27|99.87|102.18|99.78|102.27|99.87|102.18|99.78|0
1649698210000|2022-04-11 17:30:10|102.1|99.7|101.78|99.38|102.1|99.7|101.78|99.38|0
1649698220000|2022-04-11 17:30:20|101.86|99.46|101.74|99.34|101.86|99.46|101.7|99.3|0
1649698230000|2022-04-11 17:30:30|101.78|99.38|101.7|99.3|101.86|99.46|101.7|99.3|0
1649698240000|2022-04-11 17:30:40|101.62|99.22|101.53|99.13|101.62|99.22|101.53|99.13|0
1649698250000|2022-04-11 17:30:50|101.61|99.21|101.61|99.21|101.61|99.21|101.45|99.05|0
1649698260000|2022-04-11 17:31:00|101.53|99.13|101.61|99.21|101.78|99.38|101.53|99.13|0
1649698270000|2022-04-11 17:31:10|101.58|99.18|101.37|98.97|101.58|99.18|101.37|98.97|0
1649698280000|2022-04-11 17:31:20|101.29|98.89|101.37|98.97|101.37|98.97|101.21|98.81|0
1649698290000|2022-04-11 17:31:30|101.29|98.89|101.45|99.05|101.45|99.05|101.29|98.89|0
1649698300000|2022-04-11 17:31:40|101.37|98.97|101.21|98.81|101.37|98.97|101.21|98.81|0
1649698310000|2022-04-11 17:31:50|101.37|98.97|101.13|98.73|101.37|98.97|101.13|98.73|0
1649698320000|2022-04-11 17:32:00|101.29|98.89|101.05|98.65|101.29|98.89|101.05|98.65|0
1649698330000|2022-04-11 17:32:10|101.13|98.73|100.97|98.57|101.13|98.73|100.97|98.57|0
1649698340000|2022-04-11 17:32:20|101.29|98.89|101.45|99.05|101.45|99.05|101.21|98.81|0
1649698350000|2022-04-11 17:32:30|101.53|99.13|101.45|99.05|101.53|99.13|101.45|99.05|0
1649698360000|2022-04-11 17:32:40|101.37|98.97|101.37|98.97|101.45|99.05|101.37|98.97|0
1649698370000|2022-04-11 17:32:50|101.45|99.05|101.29|98.89|101.45|99.05|101.29|98.89|0
1649698380000|2022-04-11 17:33:00|101.45|99.05|101.29|98.89|101.45|99.05|101.21|98.81|0
1649698390000|2022-04-11 17:33:10|101.37|98.97|101.37|98.97|101.37|98.97|101.29|98.89|0
1649698400000|2022-04-11 17:33:20|101.45|99.05|101.29|98.89|101.45|99.05|101.29|98.89|0
1649698410000|2022-04-11 17:33:30|101.37|98.97|101.53|99.13|101.53|99.13|101.37|98.97|0
1649698420000|2022-04-11 17:33:40|101.65|99.25|101.69|99.29|101.69|99.29|101.61|99.21|0
1649698430000|2022-04-11 17:33:50|101.61|99.21|101.61|99.21|101.69|99.29|101.61|99.21|0
1649698440000|2022-04-11 17:34:00|101.53|99.13|101.61|99.21|101.61|99.21|101.53|99.13|0
1649698460000|2022-04-11 17:34:20|101.74|99.34|101.69|99.29|101.74|99.34|101.69|99.29|0
1649698470000|2022-04-11 17:34:30|101.77|99.37|101.61|99.21|101.77|99.37|101.61|99.21|0
1649698480000|2022-04-11 17:34:40|101.53|99.13|101.29|98.89|101.53|99.13|101.29|98.89|0
1649698490000|2022-04-11 17:34:50|101.13|98.73|100.96|98.56|101.13|98.73|100.96|98.56|0
1649698500000|2022-04-11 17:35:00|100.88|98.48|100.8|98.4|100.88|98.48|100.8|98.4|0
1649698510000|2022-04-11 17:35:10|100.64|98.24|100.56|98.16|100.64|98.24|100.56|98.16|0
1649698520000|2022-04-11 17:35:20|100.4|98|100.64|98.24|100.64|98.24|100.32|97.92|0
1649698530000|2022-04-11 17:35:30|100.8|98.4|100.96|98.56|100.96|98.56|100.8|98.4|0
1649698540000|2022-04-11 17:35:40|101.21|98.81|101.13|98.73|101.21|98.81|101.13|98.73|0
1649698550000|2022-04-11 17:35:50|101.21|98.81|101.21|98.81|101.21|98.81|101.04|98.64|0
1649698560000|2022-04-11 17:36:00|101.45|99.05|101.37|98.97|101.45|99.05|101.33|98.93|0
1649698570000|2022-04-11 17:36:10|101.45|99.05|101.53|99.13|101.53|99.13|101.45|99.05|0
1649698580000|2022-04-11 17:36:20|101.61|99.21|101.77|99.37|101.85|99.45|101.61|99.21|0
1649698590000|2022-04-11 17:36:30|101.69|99.29|101.85|99.45|101.85|99.45|101.69|99.29|0
1649698600000|2022-04-11 17:36:40|101.9|99.5|102.02|99.62|102.02|99.62|101.9|99.5|0
1649698610000|2022-04-11 17:36:50|102.1|99.7|102.55|100.15|102.55|100.15|102.1|99.7|0
1649698620000|2022-04-11 17:37:00|102.5|100.1|101.93|99.53|102.5|100.1|101.93|99.53|0
1649698630000|2022-04-11 17:37:10|102.06|99.66|102.1|99.7|102.1|99.7|102.06|99.66|0
1649698640000|2022-04-11 17:37:20|102.18|99.78|102.1|99.7|102.18|99.78|102.1|99.7|0
1649698650000|2022-04-11 17:37:30|102.18|99.78|102.18|99.78|102.18|99.78|102.18|99.78|0
1649698660000|2022-04-11 17:37:40|102.1|99.7|102.02|99.62|102.1|99.7|102.02|99.62|0
1649698670000|2022-04-11 17:37:50|101.69|99.29|101.77|99.37|101.85|99.45|101.69|99.29|0
1649698680000|2022-04-11 17:38:00|101.69|99.29|101.69|99.29|101.69|99.29|101.69|99.29|0
1649698690000|2022-04-11 17:38:10|101.61|99.21|101.53|99.13|101.61|99.21|101.53|99.13|0
1649698700000|2022-04-11 17:38:20|101.77|99.37|102.01|99.61|102.1|99.7|101.77|99.37|0
1649698710000|2022-04-11 17:38:30|101.93|99.53|101.81|99.41|101.93|99.53|101.77|99.37|0
1649698720000|2022-04-11 17:38:40|101.85|99.45|101.85|99.45|101.85|99.45|101.77|99.37|0
1649698730000|2022-04-11 17:38:50|101.77|99.37|101.77|99.37|101.77|99.37|101.73|99.33|0
1649698740000|2022-04-11 17:39:00|101.69|99.29|101.69|99.29|101.69|99.29|101.69|99.29|0
1649698750000|2022-04-11 17:39:10|101.77|99.37|101.77|99.37|101.85|99.45|101.77|99.37|0
1649698760000|2022-04-11 17:39:20|101.69|99.29|101.69|99.29|101.69|99.29|101.69|99.29|0
1649698770000|2022-04-11 17:39:30|101.77|99.37|101.69|99.29|101.77|99.37|101.69|99.29|0
1649698780000|2022-04-11 17:39:40|101.61|99.21|101.65|99.25|101.65|99.25|101.61|99.21|0
1649698790000|2022-04-11 17:39:50|101.45|99.05|101.36|98.96|101.45|99.05|101.36|98.96|0
1649698800000|2022-04-11 17:40:00|101.49|99.09|101.61|99.21|101.61|99.21|101.49|99.09|0
1649698810000|2022-04-11 17:40:10|101.36|98.96|101.36|98.96|101.53|99.13|101.36|98.96|0
1649698820000|2022-04-11 17:40:20|101.33|98.93|101.2|98.8|101.33|98.93|101.2|98.8|0
1649698830000|2022-04-11 17:40:30|101.12|98.72|100.88|98.48|101.12|98.72|100.88|98.48|0
1649698840000|2022-04-11 17:40:40|100.92|98.52|100.88|98.48|101.04|98.64|100.88|98.48|0
1649698850000|2022-04-11 17:40:50|100.8|98.4|100.72|98.32|100.8|98.4|100.72|98.32|0
1649698860000|2022-04-11 17:41:00|100.64|98.24|100.52|98.12|100.64|98.24|100.48|98.08|0
1649698870000|2022-04-11 17:41:10|100.4|98|100.64|98.24|100.64|98.24|100.4|98|0
1649698880000|2022-04-11 17:41:20|100.56|98.16|100.48|98.08|100.56|98.16|100.48|98.08|0
1649698890000|2022-04-11 17:41:30|100.64|98.24|100.72|98.32|100.88|98.48|100.64|98.24|0
1649698900000|2022-04-11 17:41:40|100.84|98.44|100.96|98.56|101.04|98.64|100.84|98.44|0
1649698910000|2022-04-11 17:41:50|101.04|98.64|101.24|98.84|101.24|98.84|101.04|98.64|0
1649698920000|2022-04-11 17:42:00|101.36|98.96|101.44|99.04|101.44|99.04|101.28|98.88|0
1649698930000|2022-04-11 17:42:10|101.49|99.09|101.2|98.8|101.49|99.09|101.2|98.8|0
1649698940000|2022-04-11 17:42:20|101.12|98.72|101.28|98.88|101.28|98.88|101.12|98.72|0
1649698950000|2022-04-11 17:42:30|101.36|98.96|101.36|98.96|101.36|98.96|101.28|98.88|0
1649698960000|2022-04-11 17:42:40|101.28|98.88|101.28|98.88|101.28|98.88|101.24|98.84|0
1649698970000|2022-04-11 17:42:50|101.12|98.72|101.12|98.72|101.24|98.84|101.12|98.72|0
1649698980000|2022-04-11 17:43:00|101.28|98.88|101.04|98.64|101.28|98.88|100.96|98.56|0
1649698990000|2022-04-11 17:43:10|100.96|98.56|100.8|98.4|100.96|98.56|100.8|98.4|0
1649699000000|2022-04-11 17:43:20|100.88|98.48|100.88|98.48|100.88|98.48|100.72|98.32|0
1649699010000|2022-04-11 17:43:30|100.8|98.4|101.2|98.8|101.2|98.8|100.8|98.4|0
1649699020000|2022-04-11 17:43:40|101.12|98.72|101.16|98.76|101.28|98.88|101.12|98.72|0
1649699030000|2022-04-11 17:43:50|101.2|98.8|100.96|98.56|101.2|98.8|100.96|98.56|0
1649699040000|2022-04-11 17:44:00|101.12|98.72|101.2|98.8|101.24|98.84|101.12|98.72|0
1649699050000|2022-04-11 17:44:10|101.36|98.96|101.36|98.96|101.36|98.96|101.36|98.96|0
1649699060000|2022-04-11 17:44:20|101.44|99.04|101.36|98.96|101.44|99.04|101.36|98.96|0
1649699070000|2022-04-11 17:44:30|101.2|98.8|101.36|98.96|101.36|98.96|101.2|98.8|0
1649699080000|2022-04-11 17:44:40|101.44|99.04|101.44|99.04|101.52|99.12|101.44|99.04|0
1649699090000|2022-04-11 17:44:50|101.52|99.12|101.48|99.08|101.68|99.28|101.48|99.08|0
1649699100000|2022-04-11 17:45:00|101.6|99.2|101.68|99.28|101.68|99.28|101.52|99.12|0
1649699110000|2022-04-11 17:45:10|101.44|99.04|101.44|99.04|101.6|99.2|101.44|99.04|0
1649699120000|2022-04-11 17:45:20|101.52|99.12|101.36|98.96|101.52|99.12|101.36|98.96|0
1649699130000|2022-04-11 17:45:30|101.44|99.04|101.28|98.88|101.44|99.04|101.28|98.88|0
1649699140000|2022-04-11 17:45:40|101.2|98.8|101.04|98.64|101.2|98.8|101.04|98.64|0
1649699150000|2022-04-11 17:45:50|101.2|98.8|101.12|98.72|101.28|98.88|101.12|98.72|0
1649699160000|2022-04-11 17:46:00|100.96|98.56|101.04|98.64|101.04|98.64|100.96|98.56|0
1649699170000|2022-04-11 17:46:10|101.2|98.8|101.36|98.96|101.36|98.96|101.2|98.8|0
1649699180000|2022-04-11 17:46:20|101.44|99.04|101.68|99.28|101.68|99.28|101.4|99|0
1649699200000|2022-04-11 17:46:40|101.52|99.12|101.36|98.96|101.52|99.12|101.36|98.96|0
1649699210000|2022-04-11 17:46:50|101.52|99.12|101.52|99.12|101.6|99.2|101.52|99.12|0
1649699220000|2022-04-11 17:47:00|101.6|99.2|101.52|99.12|101.6|99.2|101.52|99.12|0
1649699230000|2022-04-11 17:47:10|101.6|99.2|101.04|98.64|101.6|99.2|101.04|98.64|0
1649699240000|2022-04-11 17:47:20|101.12|98.72|101.12|98.72|101.2|98.8|101.12|98.72|0
1649699250000|2022-04-11 17:47:30|101.2|98.8|101.08|98.68|101.2|98.8|101.08|98.68|0
1649699260000|2022-04-11 17:47:40|101.2|98.8|101.2|98.8|101.28|98.88|101.2|98.8|0
1649699270000|2022-04-11 17:47:50|101.36|98.96|101.36|98.96|101.36|98.96|101.32|98.92|0
1649699280000|2022-04-11 17:48:00|101.44|99.04|101.28|98.88|101.44|99.04|101.28|98.88|0
1649699290000|2022-04-11 17:48:10|101.12|98.72|101.11|98.71|101.12|98.72|101.03|98.63|0
1649699300000|2022-04-11 17:48:20|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1649699310000|2022-04-11 17:48:30|101.03|98.63|101.11|98.71|101.2|98.8|101.03|98.63|0
1649699320000|2022-04-11 17:48:40|101.03|98.63|101.03|98.63|101.03|98.63|101.03|98.63|0
1649699330000|2022-04-11 17:48:50|101.08|98.68|101.03|98.63|101.08|98.68|101.03|98.63|0
1649699340000|2022-04-11 17:49:00|101.11|98.71|101.2|98.8|101.2|98.8|101.03|98.63|0
1649699350000|2022-04-11 17:49:10|101.19|98.79|101.32|98.92|101.32|98.92|101.19|98.79|0
1649699360000|2022-04-11 17:49:20|101.44|99.04|101.52|99.12|101.68|99.28|101.44|99.04|0
1649699370000|2022-04-11 17:49:30|101.6|99.2|101.44|99.04|101.6|99.2|101.44|99.04|0
1649699380000|2022-04-11 17:49:40|101.36|98.96|101.36|98.96|101.36|98.96|101.28|98.88|0
1649699390000|2022-04-11 17:49:50|101.4|99|101.36|98.96|101.44|99.04|101.36|98.96|0
1649699400000|2022-04-11 17:50:00|101.44|99.04|101.6|99.2|101.6|99.2|101.44|99.04|0
1649699410000|2022-04-11 17:50:10|101.52|99.12|101.36|98.96|101.52|99.12|101.36|98.96|0
1649699420000|2022-04-11 17:50:20|101.52|99.12|101.6|99.2|101.6|99.2|101.52|99.12|0
1649699430000|2022-04-11 17:50:30|101.68|99.28|101.72|99.32|101.72|99.32|101.68|99.28|0
1649699440000|2022-04-11 17:50:40|101.76|99.36|101.68|99.28|101.76|99.36|101.68|99.28|0
1649699450000|2022-04-11 17:50:50|101.76|99.36|101.68|99.28|101.76|99.36|101.6|99.2|0
1649699460000|2022-04-11 17:51:00|101.72|99.32|101.68|99.28|101.72|99.32|101.6|99.2|0
1649699470000|2022-04-11 17:51:10|101.76|99.36|101.68|99.28|101.76|99.36|101.68|99.28|0
1649699480000|2022-04-11 17:51:20|101.76|99.36|101.76|99.36|101.76|99.36|101.76|99.36|0
1649699490000|2022-04-11 17:51:30|101.68|99.28|101.44|99.04|101.68|99.28|101.44|99.04|0
1649699500000|2022-04-11 17:51:40|101.52|99.12|101.52|99.12|101.6|99.2|101.52|99.12|0
1649699510000|2022-04-11 17:51:50|101.44|99.04|101.35|98.95|101.44|99.04|101.35|98.95|0
1649699520000|2022-04-11 17:52:00|101.27|98.87|101.35|98.95|101.35|98.95|101.19|98.79|0
1649699530000|2022-04-11 17:52:10|101.27|98.87|101.4|99|101.4|99|101.27|98.87|0
1649699540000|2022-04-11 17:52:20|101.35|98.95|101.6|99.2|101.6|99.2|101.35|98.95|0
1649699550000|2022-04-11 17:52:30|101.68|99.28|101.6|99.2|101.68|99.28|101.6|99.2|0
1649699560000|2022-04-11 17:52:40|101.68|99.28|101.52|99.12|101.68|99.28|101.52|99.12|0
1649699570000|2022-04-11 17:52:50|101.6|99.2|101.52|99.12|101.6|99.2|101.52|99.12|0
1649699580000|2022-04-11 17:53:00|101.43|99.03|101.27|98.87|101.43|99.03|101.27|98.87|0
1649699590000|2022-04-11 17:53:10|101.35|98.95|101.43|99.03|101.43|99.03|101.27|98.87|0
1649699600000|2022-04-11 17:53:20|101.35|98.95|101.35|98.95|101.35|98.95|101.35|98.95|0
1649699610000|2022-04-11 17:53:30|101.43|99.03|101.4|99|101.43|99.03|101.35|98.95|0
1649699620000|2022-04-11 17:53:40|101.43|99.03|101.27|98.87|101.43|99.03|101.27|98.87|0
1649699630000|2022-04-11 17:53:50|101.35|98.95|101.43|99.03|101.51|99.11|101.35|98.95|0
1649699640000|2022-04-11 17:54:00|101.6|99.2|101.68|99.28|101.68|99.28|101.6|99.2|0
1649699650000|2022-04-11 17:54:10|101.51|99.11|101.51|99.11|101.51|99.11|101.51|99.11|0
1649699660000|2022-04-11 17:54:20|101.43|99.03|101.43|99.03|101.43|99.03|101.27|98.87|0
1649699670000|2022-04-11 17:54:30|101.35|98.95|101.39|98.99|101.39|98.99|101.35|98.95|0
1649699680000|2022-04-11 17:54:40|101.51|99.11|101.43|99.03|101.51|99.11|101.43|99.03|0
1649699690000|2022-04-11 17:54:50|101.51|99.11|101.59|99.19|101.59|99.19|101.51|99.11|0
1649699700000|2022-04-11 17:55:00|101.68|99.28|101.84|99.44|101.84|99.44|101.68|99.28|0
1649699710000|2022-04-11 17:55:10|101.56|99.16|101.27|98.87|101.59|99.19|101.27|98.87|0
1649699720000|2022-04-11 17:55:20|101.35|98.95|101.35|98.95|101.35|98.95|101.35|98.95|0
1649699730000|2022-04-11 17:55:30|101.27|98.87|101.23|98.83|101.27|98.87|101.23|98.83|0
1649699740000|2022-04-11 17:55:40|101.19|98.79|101.03|98.63|101.19|98.79|101.03|98.63|0
1649699750000|2022-04-11 17:55:50|101.11|98.71|101.51|99.11|101.59|99.19|101.11|98.71|0
1649699760000|2022-04-11 17:56:00|101.59|99.19|102|99.6|102|99.6|101.59|99.19|0
1649699770000|2022-04-11 17:56:10|101.92|99.52|101.92|99.52|102|99.6|101.92|99.52|0
1649699780000|2022-04-11 17:56:20|101.84|99.44|101.92|99.52|101.92|99.52|101.84|99.44|0
1649699790000|2022-04-11 17:56:30|101.84|99.44|101.76|99.36|101.84|99.44|101.76|99.36|0
1649699800000|2022-04-11 17:56:40|101.59|99.19|101.59|99.19|101.76|99.36|101.59|99.19|0
1649699810000|2022-04-11 17:56:50|101.55|99.15|101.43|99.03|101.55|99.15|101.35|98.95|0
1649699820000|2022-04-11 17:57:00|101.51|99.11|101.51|99.11|101.51|99.11|101.51|99.11|0
1649699830000|2022-04-11 17:57:10|101.43|99.03|101.59|99.19|101.59|99.19|101.43|99.03|0
1649699840000|2022-04-11 17:57:20|101.67|99.27|101.59|99.19|101.67|99.27|101.51|99.11|0
1649699850000|2022-04-11 17:57:30|101.67|99.27|101.59|99.19|101.67|99.27|101.59|99.19|0
1649699860000|2022-04-11 17:57:40|101.51|99.11|101.51|99.11|101.51|99.11|101.51|99.11|0
1649699870000|2022-04-11 17:57:50|101.59|99.19|101.43|99.03|101.59|99.19|101.43|99.03|0
1649699880000|2022-04-11 17:58:00|101.27|98.87|101.43|99.03|101.43|99.03|101.27|98.87|0
1649699890000|2022-04-11 17:58:10|101.35|98.95|101.35|98.95|101.43|99.03|101.35|98.95|0
1649699900000|2022-04-11 17:58:20|101.51|99.11|101.59|99.19|101.67|99.27|101.51|99.11|0
1649699910000|2022-04-11 17:58:30|101.55|99.15|101.27|98.87|101.55|99.15|101.27|98.87|0
1649699920000|2022-04-11 17:58:40|101.35|98.95|101.35|98.95|101.35|98.95|101.27|98.87|0
1649699930000|2022-04-11 17:58:50|100.86|98.46|100.78|98.38|100.94|98.54|100.78|98.38|0
1649699940000|2022-04-11 17:59:00|100.86|98.46|100.62|98.22|100.86|98.46|100.62|98.22|0
1649699950000|2022-04-11 17:59:10|100.78|98.38|100.54|98.14|100.78|98.38|100.54|98.14|0
1649699960000|2022-04-11 17:59:20|100.58|98.18|100.62|98.22|100.62|98.22|100.54|98.14|0
1649699970000|2022-04-11 17:59:30|100.7|98.3|100.7|98.3|100.7|98.3|100.62|98.22|0
1649699980000|2022-04-11 17:59:40|100.78|98.38|100.78|98.38|100.78|98.38|100.7|98.3|0
1649699990000|2022-04-11 17:59:50|100.7|98.3|100.7|98.3|100.7|98.3|100.54|98.14|0
1649700000000|2022-04-11 18:00:00|100.62|98.22|100.3|97.9|100.62|98.22|100.3|97.9|0
1649700010000|2022-04-11 18:00:10|100.58|98.18|100.62|98.22|100.62|98.22|100.46|98.06|0
1649700020000|2022-04-11 18:00:20|100.54|98.14|100.38|97.98|100.62|98.22|100.38|97.98|0
1649700030000|2022-04-11 18:00:30|100.46|98.06|101.02|98.62|101.02|98.62|100.46|98.06|0
1649700040000|2022-04-11 18:00:40|101.1|98.7|101.19|98.79|101.27|98.87|101.1|98.7|0
1649700050000|2022-04-11 18:00:50|101.1|98.7|101.27|98.87|101.27|98.87|101.1|98.7|0
1649700060000|2022-04-11 18:01:00|101.43|99.03|101.67|99.27|101.67|99.27|101.43|99.03|0
1649700070000|2022-04-11 18:01:10|101.51|99.11|101.75|99.35|101.75|99.35|101.51|99.11|0
1649700080000|2022-04-11 18:01:20|101.67|99.27|101.67|99.27|101.67|99.27|101.59|99.19|0
1649700090000|2022-04-11 18:01:30|101.59|99.19|101.43|99.03|101.59|99.19|101.43|99.03|0
1649700100000|2022-04-11 18:01:40|101.35|98.95|101.35|98.95|101.35|98.95|101.18|98.78|0
1649700110000|2022-04-11 18:01:50|101.55|99.15|101.75|99.35|101.75|99.35|101.55|99.15|0
1649700120000|2022-04-11 18:02:00|101.79|99.39|101.67|99.27|101.83|99.43|101.67|99.27|0
1649700130000|2022-04-11 18:02:10|101.59|99.19|101.26|98.86|101.59|99.19|101.26|98.86|0
1649700140000|2022-04-11 18:02:20|101.18|98.78|101.35|98.95|101.35|98.95|101.18|98.78|0
1649700150000|2022-04-11 18:02:30|101.43|99.03|101.35|98.95|101.43|99.03|101.35|98.95|0
1649700160000|2022-04-11 18:02:40|101.43|99.03|101.35|98.95|101.43|99.03|101.35|98.95|0
1649700170000|2022-04-11 18:02:50|101.43|99.03|101.43|99.03|101.43|99.03|101.35|98.95|0
1649700180000|2022-04-11 18:03:00|101.51|99.11|102.08|99.68|102.08|99.68|101.51|99.11|0
1649700190000|2022-04-11 18:03:10|102.16|99.76|102.16|99.76|102.24|99.84|102.16|99.76|0
1649700200000|2022-04-11 18:03:20|102.07|99.67|102.16|99.76|102.24|99.84|102.07|99.67|0
1649700210000|2022-04-11 18:03:30|101.99|99.59|102.07|99.67|102.07|99.67|101.99|99.59|0
1649700220000|2022-04-11 18:03:40|101.99|99.59|102.07|99.67|102.07|99.67|101.99|99.59|0
1649700230000|2022-04-11 18:03:50|102.12|99.72|102.07|99.67|102.12|99.72|102.07|99.67|0
1649700240000|2022-04-11 18:04:00|101.99|99.59|101.99|99.59|101.99|99.59|101.99|99.59|0
1649700250000|2022-04-11 18:04:10|101.91|99.51|101.67|99.27|101.91|99.51|101.67|99.27|0
1649700260000|2022-04-11 18:04:20|101.59|99.19|101.67|99.27|101.75|99.35|101.59|99.19|0
1649700270000|2022-04-11 18:04:30|101.75|99.35|101.75|99.35|101.83|99.43|101.75|99.35|0
1649700280000|2022-04-11 18:04:40|101.67|99.27|101.67|99.27|101.67|99.27|101.51|99.11|0
1649700290000|2022-04-11 18:04:50|101.59|99.19|101.75|99.35|101.75|99.35|101.59|99.19|0
1649700300000|2022-04-11 18:05:00|101.59|99.19|101.51|99.11|101.59|99.19|101.42|99.02|0
1649700310000|2022-04-11 18:05:10|101.67|99.27|101.91|99.51|101.91|99.51|101.67|99.27|0
1649700320000|2022-04-11 18:05:20|101.99|99.59|101.87|99.47|101.99|99.59|101.87|99.47|0
1649700330000|2022-04-11 18:05:30|101.99|99.59|101.83|99.43|101.99|99.59|101.83|99.43|0
1649700340000|2022-04-11 18:05:40|101.67|99.27|101.34|98.94|101.67|99.27|101.34|98.94|0
1649700350000|2022-04-11 18:05:50|101.26|98.86|101.34|98.94|101.34|98.94|101.26|98.86|0
1649700360000|2022-04-11 18:06:00|101.38|98.98|101.26|98.86|101.38|98.98|101.26|98.86|0
1649700370000|2022-04-11 18:06:10|101.34|98.94|101.1|98.7|101.34|98.94|101.1|98.7|0
1649700380000|2022-04-11 18:06:20|101.02|98.62|101.02|98.62|101.1|98.7|101.02|98.62|0
1649700390000|2022-04-11 18:06:30|100.94|98.54|101.02|98.62|101.02|98.62|100.94|98.54|0
1649700400000|2022-04-11 18:06:40|100.94|98.54|100.21|97.81|100.94|98.54|100.21|97.81|0
1649700410000|2022-04-11 18:06:50|100.13|97.73|100.29|97.89|100.29|97.89|100.13|97.73|0
1649700420000|2022-04-11 18:07:00|100.21|97.81|100.13|97.73|100.29|97.89|100.13|97.73|0
1649700430000|2022-04-11 18:07:10|100.21|97.81|100.02|97.62|100.21|97.81|99.94|97.54|0
1649700440000|2022-04-11 18:07:20|99.97|97.57|100.13|97.73|100.13|97.73|99.81|97.41|0
1649700450000|2022-04-11 18:07:30|100.21|97.81|100.37|97.97|100.37|97.97|100.13|97.73|0
1649700460000|2022-04-11 18:07:40|100.29|97.89|99.85|97.45|100.29|97.89|99.85|97.45|0
1649700470000|2022-04-11 18:07:50|99.89|97.49|99.81|97.41|99.97|97.57|99.81|97.41|0
1649700480000|2022-04-11 18:08:00|99.57|97.17|99.73|97.33|99.73|97.33|99.49|97.09|0
1649700490000|2022-04-11 18:08:10|99.49|97.09|99.57|97.17|99.57|97.17|99.49|97.09|0
1649700500000|2022-04-11 18:08:20|99.65|97.25|99.57|97.17|99.89|97.49|99.57|97.17|0
1649700510000|2022-04-11 18:08:30|99.65|97.25|99.41|97.01|99.65|97.25|99.41|97.01|0
1649700520000|2022-04-11 18:08:40|99.57|97.17|99.65|97.25|99.65|97.25|99.57|97.17|0
1649700530000|2022-04-11 18:08:50|99.49|97.09|99.81|97.41|99.81|97.41|99.49|97.09|0
1649700540000|2022-04-11 18:09:00|99.73|97.33|99.57|97.17|99.81|97.41|99.57|97.17|0
1649700550000|2022-04-11 18:09:10|99.81|97.41|99.57|97.17|99.81|97.41|99.57|97.17|0
1649700560000|2022-04-11 18:09:20|99.65|97.25|99.57|97.17|99.65|97.25|99.57|97.17|0
1649700570000|2022-04-11 18:09:30|99.65|97.25|99.65|97.25|99.81|97.41|99.65|97.25|0
1649700580000|2022-04-11 18:09:40|99.73|97.33|99.69|97.29|99.73|97.33|99.65|97.25|0
1649700590000|2022-04-11 18:09:50|99.57|97.17|99.89|97.49|99.89|97.49|99.57|97.17|0
1649700600000|2022-04-11 18:10:00|100.05|97.65|100.01|97.61|100.13|97.73|100.01|97.61|0
1649700610000|2022-04-11 18:10:10|99.97|97.57|99.73|97.33|99.97|97.57|99.65|97.25|0
1649700620000|2022-04-11 18:10:20|99.81|97.41|99.73|97.33|99.89|97.49|99.73|97.33|0
1649700630000|2022-04-11 18:10:30|99.89|97.49|99.73|97.33|99.89|97.49|99.73|97.33|0
1649700640000|2022-04-11 18:10:40|99.65|97.25|99.73|97.33|99.73|97.33|99.65|97.25|0
1649700650000|2022-04-11 18:10:50|99.65|97.25|99.81|97.41|99.89|97.49|99.65|97.25|0
1649700660000|2022-04-11 18:11:00|99.97|97.57|100.05|97.65|100.13|97.73|99.97|97.57|0
1649700670000|2022-04-11 18:11:10|100.13|97.73|99.97|97.57|100.13|97.73|99.97|97.57|0
1649700680000|2022-04-11 18:11:20|100.13|97.73|100.21|97.81|100.21|97.81|100.13|97.73|0
1649700690000|2022-04-11 18:11:30|100.13|97.73|100.21|97.81|100.21|97.81|100.13|97.73|0
1649700700000|2022-04-11 18:11:40|100.29|97.89|100.77|98.37|100.85|98.45|100.29|97.89|0
1649700710000|2022-04-11 18:11:50|100.69|98.29|100.85|98.45|100.85|98.45|100.69|98.29|0
1649700720000|2022-04-11 18:12:00|100.69|98.29|100.85|98.45|100.85|98.45|100.69|98.29|0
1649700730000|2022-04-11 18:12:10|100.89|98.49|101.01|98.61|101.01|98.61|100.85|98.45|0
1649700740000|2022-04-11 18:12:20|100.93|98.53|100.93|98.53|100.93|98.53|100.93|98.53|0
1649700750000|2022-04-11 18:12:30|101.01|98.61|100.93|98.53|101.06|98.66|100.93|98.53|0
1649700760000|2022-04-11 18:12:40|101.01|98.61|100.93|98.53|101.01|98.61|100.93|98.53|0
1649700770000|2022-04-11 18:12:50|101.01|98.61|101.01|98.61|101.09|98.69|101.01|98.61|0
1649700780000|2022-04-11 18:13:00|101.09|98.69|101.42|99.02|101.42|99.02|101.09|98.69|0
1649700790000|2022-04-11 18:13:10|101.26|98.86|101.26|98.86|101.34|98.94|101.26|98.86|0
1649700800000|2022-04-11 18:13:20|101.34|98.94|101.42|99.02|101.42|99.02|101.34|98.94|0
1649700810000|2022-04-11 18:13:30|101.58|99.18|101.58|99.18|101.58|99.18|101.58|99.18|0
1649700820000|2022-04-11 18:13:40|101.5|99.1|101.42|99.02|101.5|99.1|101.42|99.02|0
1649700830000|2022-04-11 18:13:50|101.38|98.98|101.5|99.1|101.5|99.1|101.34|98.94|0
1649700840000|2022-04-11 18:14:00|101.42|99.02|101.42|99.02|101.5|99.1|101.42|99.02|0
1649700850000|2022-04-11 18:14:10|101.46|99.06|101.66|99.26|101.66|99.26|101.46|99.06|0
1649700860000|2022-04-11 18:14:20|101.9|99.5|102.31|99.91|102.31|99.91|101.9|99.5|0
1649700870000|2022-04-11 18:14:30|102.39|99.99|102.64|100.24|102.64|100.24|102.39|99.99|0
1649700880000|2022-04-11 18:14:40|102.72|100.32|102.72|100.32|102.8|100.4|102.72|100.32|0
1649700890000|2022-04-11 18:14:50|102.64|100.24|102.55|100.15|102.64|100.24|102.55|100.15|0
1649700900000|2022-04-11 18:15:00|102.76|100.36|102.96|100.56|102.96|100.56|102.76|100.36|0
1649700910000|2022-04-11 18:15:10|103.04|100.64|102.96|100.56|103.04|100.64|102.96|100.56|0
1649700920000|2022-04-11 18:15:20|102.88|100.48|103.04|100.64|103.04|100.64|102.88|100.48|0
1649700930000|2022-04-11 18:15:30|103.01|100.61|103.04|100.64|103.04|100.64|102.96|100.56|0
1649700940000|2022-04-11 18:15:40|103.13|100.73|103.21|100.81|103.21|100.81|103.04|100.64|0
1649700950000|2022-04-11 18:15:50|103.13|100.73|103.04|100.64|103.13|100.73|103.04|100.64|0
1649700960000|2022-04-11 18:16:00|103.13|100.73|103.04|100.64|103.13|100.73|102.88|100.48|0
1649700970000|2022-04-11 18:16:10|103.21|100.81|103.04|100.64|103.21|100.81|103.04|100.64|0
1649700980000|2022-04-11 18:16:20|103.13|100.73|103.04|100.64|103.13|100.73|103.04|100.64|0
1649700990000|2022-04-11 18:16:30|102.92|100.52|102.88|100.48|102.96|100.56|102.88|100.48|0
1649701000000|2022-04-11 18:16:40|102.96|100.56|102.88|100.48|102.96|100.56|102.88|100.48|0
1649701010000|2022-04-11 18:16:50|102.96|100.56|103.13|100.73|103.13|100.73|102.96|100.56|0
1649701020000|2022-04-11 18:17:00|103.04|100.64|103.04|100.64|103.13|100.73|103.04|100.64|0
1649701030000|2022-04-11 18:17:10|102.96|100.56|102.88|100.48|102.96|100.56|102.8|100.4|0
1649701040000|2022-04-11 18:17:20|103|100.6|103.04|100.64|103.04|100.64|103|100.6|0
1649701050000|2022-04-11 18:17:30|103.09|100.69|103.04|100.64|103.09|100.69|103.04|100.64|0
1649701060000|2022-04-11 18:17:40|102.96|100.56|102.88|100.48|102.96|100.56|102.8|100.4|0
1649701070000|2022-04-11 18:17:50|102.96|100.56|102.8|100.4|102.96|100.56|102.8|100.4|0
1649701080000|2022-04-11 18:18:00|102.72|100.32|102.55|100.15|102.72|100.32|102.55|100.15|0
1649701090000|2022-04-11 18:18:10|102.68|100.28|102.71|100.31|102.71|100.31|102.68|100.28|0
1649701100000|2022-04-11 18:18:20|102.8|100.4|103.04|100.64|103.12|100.72|102.8|100.4|0
1649701110000|2022-04-11 18:18:30|102.96|100.56|103.04|100.64|103.04|100.64|102.96|100.56|0
1649701120000|2022-04-11 18:18:40|102.96|100.56|102.96|100.56|102.96|100.56|102.96|100.56|0
1649701130000|2022-04-11 18:18:50|102.88|100.48|103.04|100.64|103.04|100.64|102.88|100.48|0
1649701140000|2022-04-11 18:19:00|102.96|100.56|103.04|100.64|103.04|100.64|102.96|100.56|0
1649701150000|2022-04-11 18:19:10|102.96|100.56|102.8|100.4|102.96|100.56|102.71|100.31|0
1649701160000|2022-04-11 18:19:20|102.88|100.48|102.96|100.56|102.96|100.56|102.88|100.48|0
1649701170000|2022-04-11 18:19:30|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1649701180000|2022-04-11 18:19:40|103.2|100.8|103.29|100.89|103.29|100.89|103.2|100.8|0
1649701190000|2022-04-11 18:19:50|103.37|100.97|103.41|101.01|103.45|101.05|103.37|100.97|0
1649701200000|2022-04-11 18:20:00|103.45|101.05|103.2|100.8|103.45|101.05|103.2|100.8|0
1649701210000|2022-04-11 18:20:10|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1649701220000|2022-04-11 18:20:20|103.2|100.8|103.2|100.8|103.29|100.89|103.2|100.8|0
1649701230000|2022-04-11 18:20:30|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1649701240000|2022-04-11 18:20:40|103.2|100.8|103|100.6|103.2|100.8|103|100.6|0
1649701250000|2022-04-11 18:20:50|103.04|100.64|102.88|100.48|103.12|100.72|102.88|100.48|0
1649701260000|2022-04-11 18:21:00|102.96|100.56|102.96|100.56|102.96|100.56|102.96|100.56|0
1649701270000|2022-04-11 18:21:10|103|100.6|102.96|100.56|103|100.6|102.96|100.56|0
1649701280000|2022-04-11 18:21:20|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1649701290000|2022-04-11 18:21:30|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1649701300000|2022-04-11 18:21:40|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1649701310000|2022-04-11 18:21:50|103.2|100.8|103.12|100.72|103.2|100.8|103.12|100.72|0
1649701320000|2022-04-11 18:22:00|103.2|100.8|103.04|100.64|103.2|100.8|103.04|100.64|0
1649701330000|2022-04-11 18:22:10|102.96|100.56|103.12|100.72|103.12|100.72|102.96|100.56|0
1649701340000|2022-04-11 18:22:20|103.28|100.88|103.28|100.88|103.28|100.88|103.2|100.8|0
1649701350000|2022-04-11 18:22:30|103.33|100.93|103.28|100.88|103.33|100.93|103.28|100.88|0
1649701360000|2022-04-11 18:22:40|103.12|100.72|103.04|100.64|103.12|100.72|103.04|100.64|0
1649701370000|2022-04-11 18:22:50|103.08|100.68|103.04|100.64|103.08|100.68|103.04|100.64|0
1649701380000|2022-04-11 18:23:00|103.12|100.72|103.04|100.64|103.2|100.8|103.04|100.64|0
1649701390000|2022-04-11 18:23:10|102.96|100.56|102.96|100.56|102.96|100.56|102.87|100.47|0
1649701400000|2022-04-11 18:23:20|103.04|100.64|103.2|100.8|103.2|100.8|103.04|100.64|0
1649701410000|2022-04-11 18:23:30|103.12|100.72|102.96|100.56|103.12|100.72|102.96|100.56|0
1649701420000|2022-04-11 18:23:40|103|100.6|103.04|100.64|103.04|100.64|102.96|100.56|0
1649701430000|2022-04-11 18:23:50|103.12|100.72|103.2|100.8|103.2|100.8|103.12|100.72|0
1649701440000|2022-04-11 18:24:00|103.04|100.64|103.04|100.64|103.16|100.76|103.04|100.64|0
1649701450000|2022-04-11 18:24:10|103.2|100.8|103.12|100.72|103.2|100.8|103.12|100.72|0
1649701460000|2022-04-11 18:24:20|103.2|100.8|103.12|100.72|103.2|100.8|103.12|100.72|0
1649701470000|2022-04-11 18:24:30|103.2|100.8|103.04|100.64|103.2|100.8|103.04|100.64|0
1649701480000|2022-04-11 18:24:40|103.12|100.72|103.12|100.72|103.12|100.72|103.04|100.64|0
1649701490000|2022-04-11 18:24:50|103.04|100.64|103.04|100.64|103.04|100.64|103.04|100.64|0
1649701500000|2022-04-11 18:25:00|103.12|100.72|103.24|100.84|103.28|100.88|103.12|100.72|0
1649701510000|2022-04-11 18:25:10|103.2|100.8|103.2|100.8|103.2|100.8|103.12|100.72|0
1649701520000|2022-04-11 18:25:20|103.04|100.64|102.95|100.55|103.04|100.64|102.95|100.55|0
1649701530000|2022-04-11 18:25:30|102.87|100.47|102.87|100.47|102.87|100.47|102.87|100.47|0
1649701540000|2022-04-11 18:25:40|102.79|100.39|102.79|100.39|102.79|100.39|102.79|100.39|0
1649701550000|2022-04-11 18:25:50|102.75|100.35|102.63|100.23|102.75|100.35|102.63|100.23|0
1649701560000|2022-04-11 18:26:00|102.71|100.31|102.71|100.31|102.71|100.31|102.63|100.23|0
1649701570000|2022-04-11 18:26:10|102.79|100.39|102.75|100.35|102.87|100.47|102.75|100.35|0
1649701580000|2022-04-11 18:26:20|102.79|100.39|102.87|100.47|102.87|100.47|102.71|100.31|0
1649701590000|2022-04-11 18:26:30|102.79|100.39|102.79|100.39|102.79|100.39|102.71|100.31|0
1649701600000|2022-04-11 18:26:40|102.95|100.55|102.87|100.47|102.95|100.55|102.87|100.47|0
1649701610000|2022-04-11 18:26:50|102.95|100.55|102.95|100.55|103.03|100.63|102.95|100.55|0
1649701620000|2022-04-11 18:27:00|102.87|100.47|102.79|100.39|102.87|100.47|102.71|100.31|0
1649701630000|2022-04-11 18:27:10|102.71|100.31|102.63|100.23|102.71|100.31|102.63|100.23|0
1649701640000|2022-04-11 18:27:20|102.71|100.31|102.54|100.14|102.79|100.39|102.54|100.14|0
1649701650000|2022-04-11 18:27:30|102.63|100.23|102.71|100.31|102.71|100.31|102.63|100.23|0
1649701660000|2022-04-11 18:27:40|102.87|100.47|103.03|100.63|103.03|100.63|102.87|100.47|0
1649701670000|2022-04-11 18:27:50|102.95|100.55|102.95|100.55|103.03|100.63|102.95|100.55|0
1649701680000|2022-04-11 18:28:00|102.79|100.39|102.62|100.22|102.83|100.43|102.62|100.22|0
1649701700000|2022-04-11 18:28:20|102.75|100.35|102.79|100.39|102.79|100.39|102.71|100.31|0
1649701710000|2022-04-11 18:28:30|102.87|100.47|102.75|100.35|102.95|100.55|102.75|100.35|0
1649701720000|2022-04-11 18:28:40|102.79|100.39|102.95|100.55|102.95|100.55|102.79|100.39|0
1649701730000|2022-04-11 18:28:50|103.03|100.63|102.79|100.39|103.03|100.63|102.79|100.39|0
1649701740000|2022-04-11 18:29:00|102.71|100.31|102.54|100.14|102.71|100.31|102.54|100.14|0
1649701750000|2022-04-11 18:29:10|102.46|100.06|102.46|100.06|102.54|100.14|102.46|100.06|0
1649701760000|2022-04-11 18:29:20|102.42|100.02|102.46|100.06|102.46|100.06|102.42|100.02|0
1649701770000|2022-04-11 18:29:30|102.5|100.1|102.62|100.22|102.62|100.22|102.5|100.1|0
1649701780000|2022-04-11 18:29:40|102.58|100.18|102.54|100.14|102.58|100.18|102.46|100.06|0
1649701790000|2022-04-11 18:29:50|102.62|100.22|102.7|100.3|102.71|100.31|102.62|100.22|0
1649701800000|2022-04-11 18:30:00|103.03|100.63|103.2|100.8|103.2|100.8|103.03|100.63|0
1649701810000|2022-04-11 18:30:10|103.03|100.63|103.11|100.71|103.2|100.8|103.03|100.63|0
1649701820000|2022-04-11 18:30:20|103.2|100.8|103.28|100.88|103.28|100.88|103.2|100.8|0
1649701830000|2022-04-11 18:30:30|103.36|100.96|103.36|100.96|103.44|101.04|103.36|100.96|0
1649701840000|2022-04-11 18:30:40|103.44|101.04|103.44|101.04|103.44|101.04|103.44|101.04|0
1649701850000|2022-04-11 18:30:50|103.36|100.96|103.2|100.8|103.4|101|103.2|100.8|0
1649701860000|2022-04-11 18:31:00|103.28|100.88|103.69|101.29|103.69|101.29|103.28|100.88|0
1649701870000|2022-04-11 18:31:10|103.77|101.37|103.28|100.88|103.77|101.37|103.28|100.88|0
1649701880000|2022-04-11 18:31:20|103.36|100.96|103.61|101.21|103.61|101.21|103.36|100.96|0
1649701890000|2022-04-11 18:31:30|103.57|101.17|103.85|101.45|103.85|101.45|103.57|101.17|0
1649701900000|2022-04-11 18:31:40|103.77|101.37|103.36|100.96|103.77|101.37|103.36|100.96|0
1649701910000|2022-04-11 18:31:50|103.28|100.88|103.28|100.88|103.36|100.96|103.28|100.88|0
1649701920000|2022-04-11 18:32:00|103.36|100.96|103.44|101.04|103.44|101.04|103.36|100.96|0
1649701930000|2022-04-11 18:32:10|103.52|101.12|103.19|100.79|103.52|101.12|103.19|100.79|0
1649701940000|2022-04-11 18:32:20|103.03|100.63|102.95|100.55|103.03|100.63|102.95|100.55|0
1649701950000|2022-04-11 18:32:30|103.03|100.63|103.19|100.79|103.28|100.88|103.03|100.63|0
1649701960000|2022-04-11 18:32:40|103.11|100.71|102.95|100.55|103.11|100.71|102.95|100.55|0
1649701970000|2022-04-11 18:32:50|103.03|100.63|102.99|100.59|103.11|100.71|102.99|100.59|0
1649701980000|2022-04-11 18:33:00|102.95|100.55|102.78|100.38|102.95|100.55|102.78|100.38|0
1649701990000|2022-04-11 18:33:10|102.62|100.22|102.38|99.98|102.62|100.22|102.29|99.89|0
1649702000000|2022-04-11 18:33:20|102.46|100.06|102.46|100.06|102.54|100.14|102.46|100.06|0
1649702010000|2022-04-11 18:33:30|102.54|100.14|102.54|100.14|102.54|100.14|102.46|100.06|0
1649702020000|2022-04-11 18:33:40|102.38|99.98|102.54|100.14|102.54|100.14|102.38|99.98|0
1649702030000|2022-04-11 18:33:50|102.62|100.22|102.38|99.98|102.62|100.22|102.38|99.98|0
1649702040000|2022-04-11 18:34:00|102.46|100.06|102.21|99.81|102.46|100.06|102.21|99.81|0
1649702050000|2022-04-11 18:34:10|102.13|99.73|102.34|99.94|102.34|99.94|102.13|99.73|0
1649702060000|2022-04-11 18:34:20|102.37|99.97|102.46|100.06|102.46|100.06|102.37|99.97|0
1649702070000|2022-04-11 18:34:30|102.29|99.89|102.46|100.06|102.46|100.06|102.29|99.89|0
1649702080000|2022-04-11 18:34:40|102.37|99.97|102.29|99.89|102.37|99.97|102.29|99.89|0
1649702090000|2022-04-11 18:34:50|102.21|99.81|102.21|99.81|102.21|99.81|102.21|99.81|0
1649702100000|2022-04-11 18:35:00|102.37|99.97|102.46|100.06|102.7|100.3|102.29|99.89|0
1649702110000|2022-04-11 18:35:10|102.37|99.97|102.13|99.73|102.37|99.97|102.13|99.73|0
1649702120000|2022-04-11 18:35:20|102.21|99.81|102.21|99.81|102.37|99.97|102.21|99.81|0
1649702130000|2022-04-11 18:35:30|102.33|99.93|102.21|99.81|102.33|99.93|102.21|99.81|0
1649702140000|2022-04-11 18:35:40|102.25|99.85|102.37|99.97|102.37|99.97|102.25|99.85|0
1649702150000|2022-04-11 18:35:50|102.46|100.06|102.62|100.22|102.62|100.22|102.45|100.05|0
1649702160000|2022-04-11 18:36:00|102.45|100.05|102.21|99.81|102.54|100.14|102.21|99.81|0
1649702170000|2022-04-11 18:36:10|102.29|99.89|102.37|99.97|102.37|99.97|102.29|99.89|0
1649702180000|2022-04-11 18:36:20|102.29|99.89|102.37|99.97|102.37|99.97|102.29|99.89|0
1649702190000|2022-04-11 18:36:30|102.45|100.05|102.42|100.02|102.45|100.05|102.42|100.02|0
1649702200000|2022-04-11 18:36:40|102.45|100.05|102.66|100.26|102.66|100.26|102.45|100.05|0
1649702210000|2022-04-11 18:36:50|102.78|100.38|102.54|100.14|102.78|100.38|102.54|100.14|0
1649702220000|2022-04-11 18:37:00|102.62|100.22|102.7|100.3|102.7|100.3|102.54|100.14|0
1649702230000|2022-04-11 18:37:10|102.45|100.05|102.45|100.05|102.62|100.22|102.45|100.05|0
1649702240000|2022-04-11 18:37:20|102.54|100.14|102.54|100.14|102.62|100.22|102.54|100.14|0
1649702250000|2022-04-11 18:37:30|102.62|100.22|102.62|100.22|102.62|100.22|102.62|100.22|0
1649702260000|2022-04-11 18:37:40|102.54|100.14|102.53|100.13|102.54|100.14|102.45|100.05|0
1649702270000|2022-04-11 18:37:50|102.45|100.05|102.45|100.05|102.5|100.1|102.45|100.05|0
1649702280000|2022-04-11 18:38:00|102.29|99.89|102.37|99.97|102.37|99.97|102.21|99.81|0
1649702290000|2022-04-11 18:38:10|102.45|100.05|102.53|100.13|102.53|100.13|102.29|99.89|0
1649702300000|2022-04-11 18:38:20|102.62|100.22|102.53|100.13|102.62|100.22|102.53|100.13|0
1649702320000|2022-04-11 18:38:40|102.62|100.22|102.37|99.97|102.62|100.22|102.37|99.97|0
1649702330000|2022-04-11 18:38:50|102.45|100.05|102.53|100.13|102.53|100.13|102.45|100.05|0
1649702340000|2022-04-11 18:39:00|102.58|100.18|102.45|100.05|102.58|100.18|102.37|99.97|0
1649702350000|2022-04-11 18:39:10|102.13|99.73|102.29|99.89|102.29|99.89|102.13|99.73|0
1649702360000|2022-04-11 18:39:20|102.37|99.97|102.45|100.05|102.45|100.05|102.37|99.97|0
1649702370000|2022-04-11 18:39:30|102.49|100.09|102.29|99.89|102.49|100.09|102.29|99.89|0
1649702380000|2022-04-11 18:39:40|102.21|99.81|102.13|99.73|102.21|99.81|102.13|99.73|0
1649702390000|2022-04-11 18:39:50|102.21|99.81|101.96|99.56|102.21|99.81|101.96|99.56|0
1649702400000|2022-04-11 18:40:00|101.72|99.32|101.48|99.08|101.88|99.48|101.48|99.08|0
1649702410000|2022-04-11 18:40:10|101.39|98.99|101.39|98.99|101.48|99.08|101.39|98.99|0
1649702420000|2022-04-11 18:40:20|101.31|98.91|101.31|98.91|101.31|98.91|101.23|98.83|0
1649702430000|2022-04-11 18:40:30|101.23|98.83|101.48|99.08|101.48|99.08|101.23|98.83|0
1649702440000|2022-04-11 18:40:40|101.56|99.16|101.48|99.08|101.56|99.16|101.48|99.08|0
1649702450000|2022-04-11 18:40:50|101.56|99.16|101.96|99.56|102.04|99.64|101.56|99.16|0
1649702460000|2022-04-11 18:41:00|102.04|99.64|102.09|99.69|102.12|99.72|102|99.6|0
1649702470000|2022-04-11 18:41:10|101.96|99.56|102.04|99.64|102.12|99.72|101.96|99.56|0
1649702480000|2022-04-11 18:41:20|102.12|99.72|102.29|99.89|102.29|99.89|102.12|99.72|0
1649702490000|2022-04-11 18:41:30|102.37|99.97|102.37|99.97|102.45|100.05|102.37|99.97|0
1649702500000|2022-04-11 18:41:40|102.45|100.05|102.04|99.64|102.45|100.05|102.04|99.64|0
1649702510000|2022-04-11 18:41:50|101.96|99.56|101.64|99.24|101.96|99.56|101.64|99.24|0
1649702520000|2022-04-11 18:42:00|101.72|99.32|101.72|99.32|101.72|99.32|101.72|99.32|0
1649702530000|2022-04-11 18:42:10|101.64|99.24|102.04|99.64|102.04|99.64|101.64|99.24|0
1649702540000|2022-04-11 18:42:20|101.96|99.56|101.96|99.56|101.96|99.56|101.92|99.52|0
1649702550000|2022-04-11 18:42:30|102.12|99.72|102.04|99.64|102.12|99.72|102.04|99.64|0
1649702560000|2022-04-11 18:42:40|102.12|99.72|102.04|99.64|102.12|99.72|102.04|99.64|0
1649702570000|2022-04-11 18:42:50|102.12|99.72|101.96|99.56|102.12|99.72|101.96|99.56|0
1649702580000|2022-04-11 18:43:00|102.12|99.72|102.17|99.77|102.2|99.8|102.04|99.64|0
1649702590000|2022-04-11 18:43:10|102.29|99.89|102.12|99.72|102.29|99.89|102.12|99.72|0
1649702600000|2022-04-11 18:43:20|102.2|99.8|102.2|99.8|102.2|99.8|102.12|99.72|0
1649702610000|2022-04-11 18:43:30|102.16|99.76|102.04|99.64|102.16|99.76|102.04|99.64|0
1649702620000|2022-04-11 18:43:40|101.88|99.48|102.04|99.64|102.04|99.64|101.88|99.48|0
1649702630000|2022-04-11 18:43:50|102.12|99.72|102.2|99.8|102.2|99.8|102.12|99.72|0
1649702640000|2022-04-11 18:44:00|102.12|99.72|102.12|99.72|102.2|99.8|102.04|99.64|0
1649702650000|2022-04-11 18:44:10|102.2|99.8|102.12|99.72|102.2|99.8|102.12|99.72|0
1649702660000|2022-04-11 18:44:20|102.04|99.64|102|99.6|102.04|99.64|101.92|99.52|0
1649702670000|2022-04-11 18:44:30|101.96|99.56|101.8|99.4|101.96|99.56|101.8|99.4|0
1649702680000|2022-04-11 18:44:40|101.72|99.32|101.72|99.32|101.72|99.32|101.72|99.32|0
1649702690000|2022-04-11 18:44:50|101.76|99.36|101.88|99.48|101.88|99.48|101.76|99.36|0
1649702700000|2022-04-11 18:45:00|101.8|99.4|101.71|99.31|101.88|99.48|101.71|99.31|0
1649702710000|2022-04-11 18:45:10|101.47|99.07|101.55|99.15|101.55|99.15|101.39|98.99|0
1649702720000|2022-04-11 18:45:20|101.47|99.07|101.47|99.07|101.55|99.15|101.39|98.99|0
1649702730000|2022-04-11 18:45:30|101.51|99.11|101.47|99.07|101.51|99.11|101.47|99.07|0
1649702740000|2022-04-11 18:45:40|101.55|99.15|101.47|99.07|101.55|99.15|101.47|99.07|0
1649702750000|2022-04-11 18:45:50|101.39|98.99|101.47|99.07|101.47|99.07|101.39|98.99|0
1649702760000|2022-04-11 18:46:00|101.71|99.31|101.71|99.31|101.71|99.31|101.63|99.23|0
1649702770000|2022-04-11 18:46:10|101.96|99.56|101.71|99.31|101.96|99.56|101.71|99.31|0
1649702780000|2022-04-11 18:46:20|101.55|99.15|101.39|98.99|101.71|99.31|101.39|98.99|0
1649702790000|2022-04-11 18:46:30|101.47|99.07|101.39|98.99|101.47|99.07|101.39|98.99|0
1649702800000|2022-04-11 18:46:40|101.31|98.91|101.07|98.67|101.31|98.91|101.07|98.67|0
1649702810000|2022-04-11 18:46:50|100.74|98.34|100.42|98.02|100.74|98.34|100.42|98.02|0
1649702820000|2022-04-11 18:47:00|100.3|97.9|100.34|97.94|100.34|97.94|100.26|97.86|0
1649702830000|2022-04-11 18:47:10|100.42|98.02|100.58|98.18|100.74|98.34|100.42|98.02|0
1649702840000|2022-04-11 18:47:20|100.46|98.06|100.5|98.1|100.5|98.1|100.46|98.06|0
1649702850000|2022-04-11 18:47:30|100.58|98.18|100.82|98.42|100.82|98.42|100.58|98.18|0
1649702860000|2022-04-11 18:47:40|100.98|98.58|100.98|98.58|100.98|98.58|100.98|98.58|0
1649702870000|2022-04-11 18:47:50|100.9|98.5|100.74|98.34|100.9|98.5|100.74|98.34|0
1649702880000|2022-04-11 18:48:00|101.03|98.63|101.11|98.71|101.11|98.71|100.98|98.58|0
1649702890000|2022-04-11 18:48:10|101.15|98.75|101.06|98.66|101.15|98.75|100.98|98.58|0
1649702900000|2022-04-11 18:48:20|101.15|98.75|100.9|98.5|101.15|98.75|100.9|98.5|0
1649702910000|2022-04-11 18:48:30|100.74|98.34|100.5|98.1|100.74|98.34|100.5|98.1|0
1649702920000|2022-04-11 18:48:40|100.58|98.18|100.66|98.26|100.66|98.26|100.54|98.14|0
1649702930000|2022-04-11 18:48:50|100.74|98.34|100.58|98.18|100.74|98.34|100.58|98.18|0
1649702940000|2022-04-11 18:49:00|100.5|98.1|100.5|98.1|100.5|98.1|100.42|98.02|0
1649702950000|2022-04-11 18:49:10|100.26|97.86|100.5|98.1|100.5|98.1|100.26|97.86|0
1649702960000|2022-04-11 18:49:20|100.58|98.18|100.42|98.02|100.58|98.18|100.42|98.02|0
1649702970000|2022-04-11 18:49:30|100.34|97.94|100.26|97.86|100.42|98.02|100.26|97.86|0
1649702980000|2022-04-11 18:49:40|100.34|97.94|100.26|97.86|100.34|97.94|100.18|97.78|0
1649702990000|2022-04-11 18:49:50|100.02|97.62|100.02|97.62|100.1|97.7|99.94|97.54|0
1649703000000|2022-04-11 18:50:00|100.1|97.7|100.18|97.78|100.18|97.78|100.1|97.7|0
1649703010000|2022-04-11 18:50:10|100.1|97.7|100.02|97.62|100.1|97.7|100.02|97.62|0
1649703020000|2022-04-11 18:50:20|99.86|97.46|100.02|97.62|100.02|97.62|99.86|97.46|0
1649703030000|2022-04-11 18:50:30|99.94|97.54|100.02|97.62|100.02|97.62|99.94|97.54|0
1649703040000|2022-04-11 18:50:40|100.26|97.86|100.18|97.78|100.26|97.86|100.1|97.7|0
1649703050000|2022-04-11 18:50:50|100.02|97.62|100.1|97.7|100.1|97.7|100.02|97.62|0
1649703060000|2022-04-11 18:51:00|99.94|97.54|99.86|97.46|99.94|97.54|99.86|97.46|0
1649703070000|2022-04-11 18:51:10|99.78|97.38|99.62|97.22|99.78|97.38|99.62|97.22|0
1649703080000|2022-04-11 18:51:20|99.54|97.14|99.58|97.18|99.58|97.18|99.54|97.14|0
1649703090000|2022-04-11 18:51:30|99.54|97.14|99.62|97.22|99.7|97.3|99.54|97.14|0
1649703100000|2022-04-11 18:51:40|99.46|97.06|99.46|97.06|99.62|97.22|99.46|97.06|0
1649703110000|2022-04-11 18:51:50|99.54|97.14|99.5|97.1|99.54|97.14|99.46|97.06|0
1649703120000|2022-04-11 18:52:00|99.46|97.06|98.82|96.42|99.46|97.06|98.66|96.26|0
1649703130000|2022-04-11 18:52:10|98.9|96.5|98.74|96.34|98.9|96.5|98.66|96.26|0
1649703140000|2022-04-11 18:52:20|98.82|96.42|98.74|96.34|98.82|96.42|98.66|96.26|0
1649703150000|2022-04-11 18:52:30|98.98|96.58|99.3|96.9|99.3|96.9|98.98|96.58|0
1649703160000|2022-04-11 18:52:40|99.54|97.14|99.38|96.98|99.54|97.14|99.3|96.9|0
1649703170000|2022-04-11 18:52:50|99.46|97.06|99.38|96.98|99.46|97.06|99.3|96.9|0
1649703180000|2022-04-11 18:53:00|99.46|97.06|99.54|97.14|99.62|97.22|99.46|97.06|0
1649703190000|2022-04-11 18:53:10|99.22|96.82|99.46|97.06|99.46|97.06|99.22|96.82|0
1649703200000|2022-04-11 18:53:20|99.54|97.14|99.46|97.06|99.54|97.14|99.46|97.06|0
1649703210000|2022-04-11 18:53:30|99.54|97.14|99.62|97.22|99.62|97.22|99.54|97.14|0
1649703220000|2022-04-11 18:53:40|99.61|97.21|99.69|97.29|99.69|97.29|99.61|97.21|0
1649703230000|2022-04-11 18:53:50|99.61|97.21|99.69|97.29|99.69|97.29|99.61|97.21|0
1649703240000|2022-04-11 18:54:00|99.85|97.45|99.93|97.53|99.93|97.53|99.85|97.45|0
1649703250000|2022-04-11 18:54:10|100.09|97.69|100.25|97.85|100.34|97.94|100.09|97.69|0
1649703260000|2022-04-11 18:54:20|100.34|97.94|100.25|97.85|100.34|97.94|100.25|97.85|0
1649703270000|2022-04-11 18:54:30|100.09|97.69|100.17|97.77|100.17|97.77|100.09|97.69|0
1649703280000|2022-04-11 18:54:40|100.14|97.74|99.98|97.58|100.14|97.74|99.98|97.58|0
1649703290000|2022-04-11 18:54:50|100.01|97.61|100.09|97.69|100.09|97.69|100.01|97.61|0
1649703300000|2022-04-11 18:55:00|100.01|97.61|99.77|97.37|100.01|97.61|99.77|97.37|0
1649703310000|2022-04-11 18:55:10|99.61|97.21|99.37|96.97|99.69|97.29|99.37|96.97|0
1649703320000|2022-04-11 18:55:20|99.45|97.05|99.61|97.21|99.61|97.21|99.45|97.05|0
1649703330000|2022-04-11 18:55:30|99.45|97.05|99.53|97.13|99.53|97.13|99.45|97.05|0
1649703340000|2022-04-11 18:55:40|99.45|97.05|99.45|97.05|99.45|97.05|99.45|97.05|0
1649703350000|2022-04-11 18:55:50|99.37|96.97|99.37|96.97|99.37|96.97|99.37|96.97|0
1649703360000|2022-04-11 18:56:00|99.57|97.17|99.69|97.29|99.69|97.29|99.53|97.13|0
1649703370000|2022-04-11 18:56:10|99.61|97.21|99.85|97.45|99.85|97.45|99.61|97.21|0
1649703380000|2022-04-11 18:56:20|99.93|97.53|99.93|97.53|99.93|97.53|99.93|97.53|0
1649703390000|2022-04-11 18:56:30|99.85|97.45|99.69|97.29|99.85|97.45|99.69|97.29|0
1649703400000|2022-04-11 18:56:40|99.77|97.37|99.61|97.21|99.77|97.37|99.61|97.21|0
1649703410000|2022-04-11 18:56:50|99.69|97.29|99.69|97.29|99.69|97.29|99.61|97.21|0
1649703420000|2022-04-11 18:57:00|99.61|97.21|99.61|97.21|99.69|97.29|99.61|97.21|0
1649703430000|2022-04-11 18:57:10|99.45|97.05|99.53|97.13|99.61|97.21|99.45|97.05|0
1649703440000|2022-04-11 18:57:20|99.61|97.21|99.61|97.21|99.61|97.21|99.53|97.13|0
1649703450000|2022-04-11 18:57:30|99.69|97.29|99.77|97.37|99.77|97.37|99.69|97.29|0
1649703460000|2022-04-11 18:57:40|99.85|97.45|100.01|97.61|100.09|97.69|99.85|97.45|0
1649703470000|2022-04-11 18:57:50|99.93|97.53|100.01|97.61|100.01|97.61|99.89|97.49|0
1649703480000|2022-04-11 18:58:00|99.93|97.53|99.93|97.53|100.01|97.61|99.93|97.53|0
1649703490000|2022-04-11 18:58:10|99.89|97.49|99.69|97.29|99.93|97.53|99.69|97.29|0
1649703500000|2022-04-11 18:58:20|99.77|97.37|99.85|97.45|99.93|97.53|99.77|97.37|0
1649703510000|2022-04-11 18:58:30|99.77|97.37|99.85|97.45|99.85|97.45|99.77|97.37|0
1649703520000|2022-04-11 18:58:40|99.97|97.57|99.85|97.45|99.97|97.57|99.85|97.45|0
1649703530000|2022-04-11 18:58:50|99.77|97.37|99.77|97.37|99.77|97.37|99.77|97.37|0
1649703540000|2022-04-11 18:59:00|99.93|97.53|99.77|97.37|99.93|97.53|99.77|97.37|0
1649703550000|2022-04-11 18:59:10|99.61|97.21|99.53|97.13|99.61|97.21|99.53|97.13|0
1649703560000|2022-04-11 18:59:20|99.61|97.21|99.77|97.37|99.77|97.37|99.53|97.13|0
1649703570000|2022-04-11 18:59:30|99.93|97.53|99.93|97.53|99.93|97.53|99.93|97.53|0
1649703580000|2022-04-11 18:59:40|99.85|97.45|99.77|97.37|99.85|97.45|99.77|97.37|0
1649703590000|2022-04-11 18:59:50|99.85|97.45|99.77|97.37|99.85|97.45|99.77|97.37|0
1649703600000|2022-04-11 19:00:00|99.85|97.45|99.45|97.05|99.85|97.45|99.45|97.05|0
1649703610000|2022-04-11 19:00:10|99.61|97.21|99.61|97.21|99.85|97.45|99.61|97.21|0
1649703620000|2022-04-11 19:00:20|99.53|97.13|99.53|97.13|99.53|97.13|99.45|97.05|0
1649703630000|2022-04-11 19:00:30|99.61|97.21|99.45|97.05|99.61|97.21|99.45|97.05|0
1649703640000|2022-04-11 19:00:40|99.37|96.97|99.37|96.97|99.45|97.05|99.37|96.97|0
1649703650000|2022-04-11 19:00:50|99.45|97.05|99.61|97.21|99.61|97.21|99.45|97.05|0
1649703660000|2022-04-11 19:01:00|99.69|97.29|99.45|97.05|99.85|97.45|99.45|97.05|0
1649703670000|2022-04-11 19:01:10|99.53|97.13|98.97|96.57|99.53|97.13|98.97|96.57|0
1649703680000|2022-04-11 19:01:20|98.89|96.49|98.89|96.49|98.89|96.49|98.81|96.41|0
1649703690000|2022-04-11 19:01:30|98.97|96.57|99.29|96.89|99.29|96.89|98.97|96.57|0
1649703700000|2022-04-11 19:01:40|99.13|96.73|98.97|96.57|99.13|96.73|98.97|96.57|0
1649703710000|2022-04-11 19:01:50|98.89|96.49|99.05|96.65|99.05|96.65|98.89|96.49|0
1649703720000|2022-04-11 19:02:00|98.89|96.49|98.18|95.78|98.89|96.49|98.18|95.78|0
1649703730000|2022-04-11 19:02:10|98.02|95.62|98.57|96.17|98.65|96.25|98.02|95.62|0
1649703740000|2022-04-11 19:02:20|98.65|96.25|98.73|96.33|98.81|96.41|98.65|96.25|0
1649703750000|2022-04-11 19:02:30|98.42|96.02|98.73|96.33|98.81|96.41|98.42|96.02|0
1649703760000|2022-04-11 19:02:40|98.81|96.41|98.89|96.49|98.89|96.49|98.81|96.41|0
1649703770000|2022-04-11 19:02:50|99.21|96.81|99.45|97.05|99.45|97.05|99.21|96.81|0
1649703780000|2022-04-11 19:03:00|99.77|97.37|99.69|97.29|99.77|97.37|99.69|97.29|0
1649703790000|2022-04-11 19:03:10|99.77|97.37|99.69|97.29|99.85|97.45|99.69|97.29|0
1649703800000|2022-04-11 19:03:20|99.77|97.37|99.93|97.53|99.93|97.53|99.77|97.37|0
1649703810000|2022-04-11 19:03:30|99.77|97.37|99.93|97.53|99.93|97.53|99.77|97.37|0
1649703820000|2022-04-11 19:03:40|99.85|97.45|99.93|97.53|99.93|97.53|99.85|97.45|0
1649703830000|2022-04-11 19:03:50|99.85|97.45|99.85|97.45|99.93|97.53|99.85|97.45|0
1649703840000|2022-04-11 19:04:00|99.93|97.53|99.93|97.53|99.93|97.53|99.93|97.53|0
1649703850000|2022-04-11 19:04:10|100.01|97.61|100.65|98.25|100.65|98.25|100.01|97.61|0
1649703860000|2022-04-11 19:04:20|100.57|98.17|100.73|98.33|100.73|98.33|100.57|98.17|0
1649703870000|2022-04-11 19:04:30|100.81|98.41|100.89|98.49|100.89|98.49|100.81|98.41|0
1649703880000|2022-04-11 19:04:40|100.81|98.41|100.89|98.49|100.97|98.57|100.81|98.41|0
1649703890000|2022-04-11 19:04:50|101.05|98.65|101.09|98.69|101.21|98.81|101.05|98.65|0
1649703900000|2022-04-11 19:05:00|101.05|98.65|101.21|98.81|101.29|98.89|101.05|98.65|0
1649703910000|2022-04-11 19:05:10|101.05|98.65|101.05|98.65|101.13|98.73|101.05|98.65|0
1649703920000|2022-04-11 19:05:20|100.97|98.57|100.97|98.57|100.97|98.57|100.81|98.41|0
1649703930000|2022-04-11 19:05:30|101.05|98.65|101.21|98.81|101.21|98.81|101.05|98.65|0
1649703940000|2022-04-11 19:05:40|101.37|98.97|101.29|98.89|101.37|98.97|101.29|98.89|0
1649703950000|2022-04-11 19:05:50|101.37|98.97|101.21|98.81|101.37|98.97|101.21|98.81|0
1649703960000|2022-04-11 19:06:00|101.45|99.05|101.78|99.38|101.78|99.38|101.45|99.05|0
1649703970000|2022-04-11 19:06:10|101.86|99.46|101.78|99.38|101.86|99.46|101.7|99.3|0
1649703980000|2022-04-11 19:06:20|101.62|99.22|101.62|99.22|101.62|99.22|101.62|99.22|0
1649703990000|2022-04-11 19:06:30|101.45|99.05|101.45|99.05|101.45|99.05|101.37|98.97|0
1649704000000|2022-04-11 19:06:40|101.37|98.97|101.45|99.05|101.45|99.05|101.37|98.97|0
1649704010000|2022-04-11 19:06:50|101.53|99.13|101.29|98.89|101.53|99.13|101.29|98.89|0
1649704020000|2022-04-11 19:07:00|101.53|99.13|101.45|99.05|101.62|99.22|101.45|99.05|0
1649704030000|2022-04-11 19:07:10|101.53|99.13|101.62|99.22|101.62|99.22|101.53|99.13|0
1649704040000|2022-04-11 19:07:20|101.45|99.05|101.53|99.13|101.53|99.13|101.41|99.01|0
1649704050000|2022-04-11 19:07:30|101.5|99.1|101.29|98.89|101.5|99.1|101.29|98.89|0
1649704060000|2022-04-11 19:07:40|101.13|98.73|101.13|98.73|101.13|98.73|101.13|98.73|0
1649704070000|2022-04-11 19:07:50|101.21|98.81|101.21|98.81|101.21|98.81|101.21|98.81|0
1649704080000|2022-04-11 19:08:00|100.97|98.57|100.97|98.57|100.97|98.57|100.81|98.41|0
1649704090000|2022-04-11 19:08:10|100.89|98.49|101.13|98.73|101.13|98.73|100.89|98.49|0
1649704100000|2022-04-11 19:08:20|101.53|99.13|101.13|98.73|101.53|99.13|101.13|98.73|0
1649704110000|2022-04-11 19:08:30|101.05|98.65|100.73|98.33|101.05|98.65|100.64|98.24|0
1649704120000|2022-04-11 19:08:40|100.64|98.24|100.89|98.49|100.97|98.57|100.64|98.24|0
1649704130000|2022-04-11 19:08:50|101.05|98.65|101.13|98.73|101.13|98.73|101.05|98.65|0
1649704140000|2022-04-11 19:09:00|101.05|98.65|100.89|98.49|101.05|98.65|100.81|98.41|0
1649704150000|2022-04-11 19:09:10|100.97|98.57|100.81|98.41|100.97|98.57|100.81|98.41|0
1649704160000|2022-04-11 19:09:20|100.72|98.32|100.81|98.41|100.81|98.41|100.64|98.24|0
1649704170000|2022-04-11 19:09:30|100.72|98.32|100.85|98.45|100.85|98.45|100.64|98.24|0
1649704180000|2022-04-11 19:09:40|100.89|98.49|100.8|98.4|100.89|98.49|100.8|98.4|0
1649704190000|2022-04-11 19:09:50|100.72|98.32|100.64|98.24|100.72|98.32|100.56|98.16|0
1649704200000|2022-04-11 19:10:00|100.48|98.08|100.08|97.68|100.48|98.08|100.08|97.68|0
1649704210000|2022-04-11 19:10:10|100.16|97.76|100.16|97.76|100.16|97.76|100.16|97.76|0
1649704220000|2022-04-11 19:10:20|100.24|97.84|100.24|97.84|100.24|97.84|100.16|97.76|0
1649704230000|2022-04-11 19:10:30|100.32|97.92|100.08|97.68|100.32|97.92|100.08|97.68|0
1649704240000|2022-04-11 19:10:40|100.24|97.84|100.28|97.88|100.28|97.88|100.24|97.84|0
1649704250000|2022-04-11 19:10:50|100.24|97.84|100.2|97.8|100.24|97.84|100.12|97.72|0
1649704260000|2022-04-11 19:11:00|100.32|97.92|100.16|97.76|100.32|97.92|100.16|97.76|0
1649704270000|2022-04-11 19:11:10|100.32|97.92|100.48|98.08|100.48|98.08|100.32|97.92|0
1649704280000|2022-04-11 19:11:20|100.96|98.56|101.05|98.65|101.05|98.65|100.96|98.56|0
1649704290000|2022-04-11 19:11:30|101.13|98.73|100.88|98.48|101.13|98.73|100.88|98.48|0
1649704300000|2022-04-11 19:11:40|101.05|98.65|101.21|98.81|101.29|98.89|101.05|98.65|0
1649704310000|2022-04-11 19:11:50|101.29|98.89|101.29|98.89|101.29|98.89|101.21|98.81|0
1649704320000|2022-04-11 19:12:00|101.61|99.21|101.61|99.21|101.61|99.21|101.53|99.13|0
1649704330000|2022-04-11 19:12:10|101.69|99.29|101.53|99.13|101.69|99.29|101.53|99.13|0
1649704340000|2022-04-11 19:12:20|101.69|99.29|101.61|99.21|101.77|99.37|101.61|99.21|0
1649704350000|2022-04-11 19:12:30|101.69|99.29|101.69|99.29|101.77|99.37|101.69|99.29|0
1649704360000|2022-04-11 19:12:40|101.61|99.21|101.45|99.05|101.61|99.21|101.37|98.97|0
1649704370000|2022-04-11 19:12:50|101.29|98.89|101.21|98.81|101.29|98.89|101.12|98.72|0
1649704380000|2022-04-11 19:13:00|101.12|98.72|101.53|99.13|101.53|99.13|101.12|98.72|0
1649704390000|2022-04-11 19:13:10|101.45|99.05|101.45|99.05|101.45|99.05|101.29|98.89|0
1649704400000|2022-04-11 19:13:20|101.41|99.01|101.53|99.13|101.53|99.13|101.37|98.97|0
1649704410000|2022-04-11 19:13:30|101.57|99.17|101.53|99.13|101.61|99.21|101.53|99.13|0
1649704420000|2022-04-11 19:13:40|101.57|99.17|101.53|99.13|101.57|99.17|101.53|99.13|0
1649704430000|2022-04-11 19:13:50|101.45|99.05|101.37|98.97|101.45|99.05|101.37|98.97|0
1649704440000|2022-04-11 19:14:00|101.29|98.89|101.45|99.05|101.45|99.05|101.12|98.72|0
1649704450000|2022-04-11 19:14:10|101.41|99.01|101.61|99.21|101.61|99.21|101.37|98.97|0
1649704460000|2022-04-11 19:14:20|101.57|99.17|101.61|99.21|101.69|99.29|101.57|99.17|0
1649704470000|2022-04-11 19:14:30|101.69|99.29|101.65|99.25|101.69|99.29|101.53|99.13|0
1649704480000|2022-04-11 19:14:40|101.61|99.21|101.61|99.21|101.69|99.29|101.61|99.21|0
1649704490000|2022-04-11 19:14:50|101.69|99.29|101.73|99.33|101.73|99.33|101.69|99.29|0
1649704500000|2022-04-11 19:15:00|101.53|99.13|101.77|99.37|101.77|99.37|101.53|99.13|0
1649704510000|2022-04-11 19:15:10|101.93|99.53|101.93|99.53|102.1|99.7|101.93|99.53|0
1649704520000|2022-04-11 19:15:20|102.01|99.61|102.01|99.61|102.01|99.61|101.93|99.53|0
1649704530000|2022-04-11 19:15:30|101.93|99.53|102.1|99.7|102.1|99.7|101.85|99.45|0
1649704540000|2022-04-11 19:15:40|102.18|99.78|102.26|99.86|102.26|99.86|102.18|99.78|0
1649704550000|2022-04-11 19:15:50|102.18|99.78|102.26|99.86|102.26|99.86|102.18|99.78|0
1649704560000|2022-04-11 19:16:00|102.58|100.18|102.67|100.27|102.75|100.35|102.58|100.18|0
1649704570000|2022-04-11 19:16:10|102.83|100.43|102.5|100.1|102.83|100.43|102.5|100.1|0
1649704580000|2022-04-11 19:16:20|102.42|100.02|102.26|99.86|102.42|100.02|102.26|99.86|0
1649704590000|2022-04-11 19:16:30|102.18|99.78|101.93|99.53|102.18|99.78|101.93|99.53|0
1649704600000|2022-04-11 19:16:40|101.85|99.45|101.85|99.45|101.85|99.45|101.85|99.45|0
1649704610000|2022-04-11 19:16:50|101.93|99.53|101.93|99.53|101.93|99.53|101.93|99.53|0
1649704620000|2022-04-11 19:17:00|102.01|99.61|102.01|99.61|102.01|99.61|101.93|99.53|0
1649704630000|2022-04-11 19:17:10|101.77|99.37|102.01|99.61|102.01|99.61|101.77|99.37|0
1649704640000|2022-04-11 19:17:20|102.09|99.69|101.85|99.45|102.09|99.69|101.85|99.45|0
1649704650000|2022-04-11 19:17:30|101.69|99.29|101.77|99.37|101.77|99.37|101.69|99.29|0
1649704660000|2022-04-11 19:17:40|101.85|99.45|101.81|99.41|101.85|99.45|101.69|99.29|0
1649704670000|2022-04-11 19:17:50|101.61|99.21|101.85|99.45|101.85|99.45|101.61|99.21|0
1649704680000|2022-04-11 19:18:00|101.69|99.29|101.69|99.29|101.77|99.37|101.69|99.29|0
1649704690000|2022-04-11 19:18:10|101.77|99.37|101.89|99.49|102.01|99.61|101.77|99.37|0
1649704700000|2022-04-11 19:18:20|101.77|99.37|101.69|99.29|101.77|99.37|101.69|99.29|0
1649704710000|2022-04-11 19:18:30|101.61|99.21|101.85|99.45|101.85|99.45|101.61|99.21|0
1649704720000|2022-04-11 19:18:40|101.93|99.53|101.97|99.57|101.97|99.57|101.89|99.49|0
1649704730000|2022-04-11 19:18:50|102.14|99.74|102.26|99.86|102.26|99.86|102.09|99.69|0
1649704740000|2022-04-11 19:19:00|102.34|99.94|102.26|99.86|102.34|99.94|102.26|99.86|0
1649704750000|2022-04-11 19:19:10|102.42|100.02|102.42|100.02|102.42|100.02|102.34|99.94|0
1649704760000|2022-04-11 19:19:20|102.34|99.94|102.42|100.02|102.42|100.02|102.34|99.94|0
1649704770000|2022-04-11 19:19:30|102.26|99.86|102.34|99.94|102.42|100.02|102.17|99.77|0
1649704780000|2022-04-11 19:19:40|102.42|100.02|102.5|100.1|102.5|100.1|102.42|100.02|0
1649704790000|2022-04-11 19:19:50|102.42|100.02|102.17|99.77|102.42|100.02|102.17|99.77|0
1649704800000|2022-04-11 19:20:00|102.34|99.94|102.62|100.22|102.62|100.22|102.25|99.85|0
1649704810000|2022-04-11 19:20:10|102.66|100.26|102.34|99.94|102.66|100.26|102.34|99.94|0
1649704820000|2022-04-11 19:20:20|102.42|100.02|102.66|100.26|102.66|100.26|102.42|100.02|0
1649704830000|2022-04-11 19:20:30|102.58|100.18|102.42|100.02|102.58|100.18|102.42|100.02|0
1649704840000|2022-04-11 19:20:40|102.34|99.94|102.42|100.02|102.42|100.02|102.34|99.94|0
1649704850000|2022-04-11 19:20:50|102.58|100.18|102.74|100.34|102.74|100.34|102.58|100.18|0
1649704860000|2022-04-11 19:21:00|102.66|100.26|102.91|100.51|102.91|100.51|102.66|100.26|0
1649704870000|2022-04-11 19:21:10|102.99|100.59|103.07|100.67|103.07|100.67|102.99|100.59|0
1649704880000|2022-04-11 19:21:20|102.99|100.59|103.07|100.67|103.07|100.67|102.99|100.59|0
1649704890000|2022-04-11 19:21:30|102.99|100.59|102.99|100.59|103.07|100.67|102.91|100.51|0
1649704900000|2022-04-11 19:21:40|103.03|100.63|102.82|100.42|103.07|100.67|102.82|100.42|0
1649704910000|2022-04-11 19:21:50|102.74|100.34|102.58|100.18|102.74|100.34|102.58|100.18|0
1649704920000|2022-04-11 19:22:00|102.42|100.02|102.42|100.02|102.58|100.18|102.42|100.02|0
1649704930000|2022-04-11 19:22:10|102.5|100.1|102.54|100.14|102.58|100.18|102.5|100.1|0
1649704940000|2022-04-11 19:22:20|102.5|100.1|102.82|100.42|102.82|100.42|102.5|100.1|0
1649704950000|2022-04-11 19:22:30|102.74|100.34|102.82|100.42|102.82|100.42|102.74|100.34|0
1649704960000|2022-04-11 19:22:40|102.78|100.38|102.66|100.26|102.78|100.38|102.66|100.26|0
1649704970000|2022-04-11 19:22:50|102.62|100.22|102.66|100.26|102.66|100.26|102.58|100.18|0
1649704980000|2022-04-11 19:23:00|102.58|100.18|102.66|100.26|102.66|100.26|102.58|100.18|0
1649704990000|2022-04-11 19:23:10|102.74|100.34|102.82|100.42|102.82|100.42|102.74|100.34|0
1649705000000|2022-04-11 19:23:20|102.58|100.18|102.33|99.93|102.58|100.18|102.33|99.93|0
1649705010000|2022-04-11 19:23:30|102.41|100.01|102.5|100.1|102.5|100.1|102.41|100.01|0
1649705020000|2022-04-11 19:23:40|102.58|100.18|102.66|100.26|102.66|100.26|102.58|100.18|0
1649705030000|2022-04-11 19:23:50|102.58|100.18|102.5|100.1|102.58|100.18|102.5|100.1|0
1649705040000|2022-04-11 19:24:00|102.66|100.26|102.74|100.34|102.74|100.34|102.66|100.26|0
1649705050000|2022-04-11 19:24:10|102.62|100.22|102.99|100.59|102.99|100.59|102.62|100.22|0
1649705060000|2022-04-11 19:24:20|103.07|100.67|103.07|100.67|103.07|100.67|103.03|100.63|0
1649705070000|2022-04-11 19:24:30|102.9|100.5|103.03|100.63|103.03|100.63|102.9|100.5|0
1649705080000|2022-04-11 19:24:40|103.07|100.67|102.99|100.59|103.07|100.67|102.99|100.59|0
1649705090000|2022-04-11 19:24:50|103.07|100.67|103.03|100.63|103.07|100.67|103.03|100.63|0
1649705100000|2022-04-11 19:25:00|103.07|100.67|103.19|100.79|103.19|100.79|102.99|100.59|0
1649705110000|2022-04-11 19:25:10|103.23|100.83|103.15|100.75|103.31|100.91|103.15|100.75|0
1649705120000|2022-04-11 19:25:20|102.99|100.59|103.15|100.75|103.15|100.75|102.9|100.5|0
1649705130000|2022-04-11 19:25:30|103.4|101|103.31|100.91|103.4|101|103.31|100.91|0
1649705140000|2022-04-11 19:25:40|103.44|101.04|103.4|101|103.48|101.08|103.4|101|0
1649705150000|2022-04-11 19:25:50|103.23|100.83|103.23|100.83|103.23|100.83|103.23|100.83|0
1649705160000|2022-04-11 19:26:00|102.95|100.55|103.4|101|103.48|101.08|102.95|100.55|0
1649705170000|2022-04-11 19:26:10|103.48|101.08|103.36|100.96|103.48|101.08|103.36|100.96|0
1649705180000|2022-04-11 19:26:20|103.4|101|103.48|101.08|103.48|101.08|103.4|101|0
1649705190000|2022-04-11 19:26:30|103.4|101|103.56|101.16|103.56|101.16|103.4|101|0
1649705200000|2022-04-11 19:26:40|103.64|101.24|103.64|101.24|103.72|101.32|103.64|101.24|0
1649705210000|2022-04-11 19:26:50|103.72|101.32|103.85|101.45|103.85|101.45|103.72|101.32|0
1649705220000|2022-04-11 19:27:00|103.89|101.49|103.77|101.37|103.89|101.49|103.64|101.24|0
1649705230000|2022-04-11 19:27:10|103.89|101.49|103.72|101.32|103.89|101.49|103.72|101.32|0
1649705240000|2022-04-11 19:27:20|103.68|101.28|103.68|101.28|103.68|101.28|103.68|101.28|0
1649705250000|2022-04-11 19:27:30|103.72|101.32|103.64|101.24|103.72|101.32|103.64|101.24|0
1649705260000|2022-04-11 19:27:40|103.72|101.32|103.72|101.32|103.72|101.32|103.64|101.24|0
1649705270000|2022-04-11 19:27:50|103.77|101.37|103.89|101.49|103.89|101.49|103.77|101.37|0
1649705280000|2022-04-11 19:28:00|103.81|101.41|103.77|101.37|103.81|101.41|103.77|101.37|0
1649705290000|2022-04-11 19:28:10|103.72|101.32|104.3|101.9|104.38|101.98|103.72|101.32|0
1649705300000|2022-04-11 19:28:20|104.38|101.98|104.63|102.23|104.63|102.23|104.38|101.98|0
1649705310000|2022-04-11 19:28:30|104.71|102.31|104.55|102.15|104.71|102.31|104.55|102.15|0
1649705320000|2022-04-11 19:28:40|104.63|102.23|104.63|102.23|104.63|102.23|104.55|102.15|0
1649705330000|2022-04-11 19:28:50|104.71|102.31|104.67|102.27|104.71|102.31|104.63|102.23|0
1649705340000|2022-04-11 19:29:00|104.71|102.31|104.71|102.31|104.71|102.31|104.71|102.31|0
1649705350000|2022-04-11 19:29:10|104.8|102.4|104.63|102.23|104.8|102.4|104.63|102.23|0
1649705360000|2022-04-11 19:29:20|104.55|102.15|104.47|102.07|104.55|102.15|104.47|102.07|0
1649705370000|2022-04-11 19:29:30|104.38|101.98|104.3|101.9|104.38|101.98|104.3|101.9|0
1649705380000|2022-04-11 19:29:40|104.71|102.31|104.63|102.23|104.71|102.31|104.47|102.07|0
1649705390000|2022-04-11 19:29:50|104.71|102.31|104.71|102.31|104.71|102.31|104.67|102.27|0
1649705400000|2022-04-11 19:30:00|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1649705410000|2022-04-11 19:30:10|104.8|102.4|104.71|102.31|104.8|102.4|104.63|102.23|0
1649705420000|2022-04-11 19:30:20|104.76|102.36|104.63|102.23|104.8|102.4|104.63|102.23|0
1649705430000|2022-04-11 19:30:30|104.59|102.19|104.71|102.31|104.8|102.4|104.59|102.19|0
1649705440000|2022-04-11 19:30:40|104.63|102.23|104.63|102.23|104.63|102.23|104.55|102.15|0
1649705450000|2022-04-11 19:30:50|104.55|102.15|104.63|102.23|104.63|102.23|104.55|102.15|0
1649705460000|2022-04-11 19:31:00|104.8|102.4|104.63|102.23|104.8|102.4|104.63|102.23|0
1649705470000|2022-04-11 19:31:10|104.67|102.27|104.46|102.06|104.67|102.27|104.46|102.06|0
1649705480000|2022-04-11 19:31:20|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1649705490000|2022-04-11 19:31:30|104.46|102.06|104.42|102.02|104.46|102.06|104.38|101.98|0
1649705500000|2022-04-11 19:31:40|104.46|102.06|104.71|102.31|104.71|102.31|104.46|102.06|0
1649705510000|2022-04-11 19:31:50|104.63|102.23|104.71|102.31|104.71|102.31|104.63|102.23|0
1649705520000|2022-04-11 19:32:00|104.55|102.15|104.63|102.23|104.63|102.23|104.55|102.15|0
1649705530000|2022-04-11 19:32:10|104.55|102.15|104.88|102.48|104.88|102.48|104.55|102.15|0
1649705540000|2022-04-11 19:32:20|104.96|102.56|105.13|102.73|105.13|102.73|104.96|102.56|0
1649705550000|2022-04-11 19:32:30|105.29|102.89|105.29|102.89|105.38|102.98|105.21|102.81|0
1649705560000|2022-04-11 19:32:40|105.21|102.81|105.13|102.73|105.21|102.81|105.13|102.73|0
1649705570000|2022-04-11 19:32:50|105.17|102.77|105.63|103.23|105.63|103.23|105.17|102.77|0
1649705580000|2022-04-11 19:33:00|105.88|103.48|106.3|103.9|106.3|103.9|105.88|103.48|0
1649705590000|2022-04-11 19:33:10|106.21|103.81|106.21|103.81|106.3|103.9|106.13|103.73|0
1649705600000|2022-04-11 19:33:20|106.13|103.73|106.38|103.98|106.51|104.11|106.13|103.73|0
1649705610000|2022-04-11 19:33:30|106.21|103.81|105.96|103.56|106.21|103.81|105.96|103.56|0
1649705620000|2022-04-11 19:33:40|105.88|103.48|105.54|103.14|105.88|103.48|105.54|103.14|0
1649705630000|2022-04-11 19:33:50|105.71|103.31|105.88|103.48|105.88|103.48|105.71|103.31|0
1649705640000|2022-04-11 19:34:00|105.96|103.56|106|103.6|106.13|103.73|105.96|103.56|0
1649705650000|2022-04-11 19:34:10|106.04|103.64|106.04|103.64|106.04|103.64|105.96|103.56|0
1649705660000|2022-04-11 19:34:20|106.17|103.77|106.21|103.81|106.21|103.81|106.17|103.77|0
1649705670000|2022-04-11 19:34:30|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1649705680000|2022-04-11 19:34:40|106.21|103.81|106.21|103.81|106.21|103.81|106.13|103.73|0
1649705690000|2022-04-11 19:34:50|106.26|103.86|106.46|104.06|106.46|104.06|106.26|103.86|0
1649705700000|2022-04-11 19:35:00|106.63|104.23|106.72|104.32|106.72|104.32|106.63|104.23|0
1649705710000|2022-04-11 19:35:10|106.8|104.4|106.46|104.06|106.8|104.4|106.46|104.06|0
1649705720000|2022-04-11 19:35:20|106.55|104.15|106.3|103.9|106.55|104.15|106.21|103.81|0
1649705730000|2022-04-11 19:35:30|106.46|104.06|106.42|104.02|106.46|104.06|106.42|104.02|0
1649705740000|2022-04-11 19:35:40|106.38|103.98|106.34|103.94|106.38|103.98|106.3|103.9|0
1649705750000|2022-04-11 19:35:50|106.38|103.98|106.38|103.98|106.46|104.06|106.38|103.98|0
1649705760000|2022-04-11 19:36:00|106.55|104.15|106.63|104.23|106.63|104.23|106.55|104.15|0
1649705770000|2022-04-11 19:36:10|106.67|104.27|106.63|104.23|106.67|104.27|106.55|104.15|0
1649705780000|2022-04-11 19:36:20|106.71|104.31|106.88|104.48|106.88|104.48|106.71|104.31|0
1649705790000|2022-04-11 19:36:30|106.8|104.4|106.71|104.31|106.8|104.4|106.71|104.31|0
1649705800000|2022-04-11 19:36:40|106.8|104.4|106.93|104.53|106.93|104.53|106.8|104.4|0
1649705810000|2022-04-11 19:36:50|106.84|104.44|106.8|104.4|106.88|104.48|106.8|104.4|0
1649705820000|2022-04-11 19:37:00|106.71|104.31|106.88|104.48|106.88|104.48|106.71|104.31|0
1649705830000|2022-04-11 19:37:10|106.93|104.53|106.97|104.57|106.97|104.57|106.88|104.48|0
1649705840000|2022-04-11 19:37:20|106.88|104.48|106.55|104.15|106.88|104.48|106.55|104.15|0
1649705850000|2022-04-11 19:37:30|106.63|104.23|106.63|104.23|106.63|104.23|106.55|104.15|0
1649705860000|2022-04-11 19:37:40|106.71|104.31|106.71|104.31|106.71|104.31|106.67|104.27|0
1649705870000|2022-04-11 19:37:50|106.63|104.23|106.8|104.4|106.8|104.4|106.55|104.15|0
1649705880000|2022-04-11 19:38:00|107.01|104.61|106.84|104.44|107.01|104.61|106.84|104.44|0
1649705890000|2022-04-11 19:38:10|106.97|104.57|106.97|104.57|106.97|104.57|106.88|104.48|0
1649705900000|2022-04-11 19:38:20|107.01|104.61|107.01|104.61|107.01|104.61|107.01|104.61|0
1649705910000|2022-04-11 19:38:30|106.88|104.48|106.8|104.4|106.88|104.48|106.71|104.31|0
1649705920000|2022-04-11 19:38:40|106.63|104.23|106.8|104.4|106.8|104.4|106.63|104.23|0
1649705930000|2022-04-11 19:38:50|106.76|104.36|106.71|104.31|106.8|104.4|106.71|104.31|0
1649705940000|2022-04-11 19:39:00|106.8|104.4|106.71|104.31|106.8|104.4|106.71|104.31|0
1649705950000|2022-04-11 19:39:10|106.54|104.14|106.29|103.89|106.54|104.14|106.29|103.89|0
1649705960000|2022-04-11 19:39:20|106.04|103.64|105.96|103.56|106.04|103.64|105.96|103.56|0
1649705970000|2022-04-11 19:39:30|106.04|103.64|106.38|103.98|106.46|104.06|106.04|103.64|0
1649705980000|2022-04-11 19:39:40|106.12|103.72|106.04|103.64|106.12|103.72|105.96|103.56|0
1649705990000|2022-04-11 19:39:50|105.96|103.56|105.96|103.56|105.96|103.56|105.96|103.56|0
1649706000000|2022-04-11 19:40:00|106.04|103.64|106|103.6|106.04|103.64|105.96|103.56|0
1649706010000|2022-04-11 19:40:10|105.87|103.47|105.62|103.22|105.96|103.56|105.62|103.22|0
1649706020000|2022-04-11 19:40:20|105.45|103.05|105.37|102.97|105.5|103.1|105.37|102.97|0
1649706030000|2022-04-11 19:40:30|105.45|103.05|105.5|103.1|105.54|103.14|105.45|103.05|0
1649706040000|2022-04-11 19:40:40|105.37|102.97|105.37|102.97|105.37|102.97|105.2|102.8|0
1649706050000|2022-04-11 19:40:50|105.2|102.8|105.2|102.8|105.2|102.8|105.16|102.76|0
1649706060000|2022-04-11 19:41:00|105.45|103.05|105.37|102.97|105.45|103.05|105.37|102.97|0
1649706070000|2022-04-11 19:41:10|105.12|102.72|105.2|102.8|105.2|102.8|105.12|102.72|0
1649706080000|2022-04-11 19:41:20|105.54|103.14|105.62|103.22|105.79|103.39|105.54|103.14|0
1649706090000|2022-04-11 19:41:30|105.45|103.05|105.62|103.22|105.62|103.22|105.45|103.05|0
1649706100000|2022-04-11 19:41:40|105.58|103.18|105.95|103.55|105.95|103.55|105.54|103.14|0
1649706110000|2022-04-11 19:41:50|106.21|103.81|105.95|103.55|106.21|103.81|105.95|103.55|0
1649706120000|2022-04-11 19:42:00|106.12|103.72|106.29|103.89|106.29|103.89|106.12|103.72|0
1649706130000|2022-04-11 19:42:10|106.12|103.72|106.29|103.89|106.29|103.89|106.12|103.72|0
1649706140000|2022-04-11 19:42:20|106.37|103.97|106.37|103.97|106.37|103.97|106.37|103.97|0
1649706150000|2022-04-11 19:42:30|106.54|104.14|106.88|104.48|106.88|104.48|106.54|104.14|0
1649706160000|2022-04-11 19:42:40|106.79|104.39|106.71|104.31|106.79|104.39|106.71|104.31|0
1649706170000|2022-04-11 19:42:50|106.63|104.23|106.71|104.31|106.71|104.31|106.63|104.23|0
1649706180000|2022-04-11 19:43:00|106.79|104.39|106.54|104.14|106.79|104.39|106.54|104.14|0
1649706190000|2022-04-11 19:43:10|106.71|104.31|106.88|104.48|106.88|104.48|106.62|104.22|0
1649706200000|2022-04-11 19:43:20|106.79|104.39|106.62|104.22|106.79|104.39|106.62|104.22|0
1649706210000|2022-04-11 19:43:30|106.71|104.31|106.71|104.31|106.71|104.31|106.62|104.22|0
1649706220000|2022-04-11 19:43:40|106.67|104.27|106.62|104.22|106.67|104.27|106.54|104.14|0
1649706230000|2022-04-11 19:43:50|106.71|104.31|106.79|104.39|106.79|104.39|106.71|104.31|0
1649706240000|2022-04-11 19:44:00|106.71|104.31|106.92|104.52|106.92|104.52|106.71|104.31|0
1649706250000|2022-04-11 19:44:10|106.96|104.56|106.88|104.48|106.96|104.56|106.88|104.48|0
1649706260000|2022-04-11 19:44:20|106.84|104.44|106.2|103.8|106.84|104.44|106.2|103.8|0
1649706270000|2022-04-11 19:44:30|106.12|103.72|106.54|104.14|106.54|104.14|106.12|103.72|0
1649706280000|2022-04-11 19:44:40|106.46|104.06|106.79|104.39|106.79|104.39|106.46|104.06|0
1649706290000|2022-04-11 19:44:50|106.71|104.31|106.37|103.97|106.71|104.31|106.37|103.97|0
1649706300000|2022-04-11 19:45:00|106.54|104.14|106.79|104.39|106.79|104.39|106.54|104.14|0
1649706310000|2022-04-11 19:45:10|106.88|104.48|107.13|104.73|107.38|104.98|106.88|104.48|0
1649706320000|2022-04-11 19:45:20|106.88|104.48|106.37|103.97|106.88|104.48|106.37|103.97|0
1649706330000|2022-04-11 19:45:30|106.5|104.1|106.71|104.31|106.71|104.31|106.5|104.1|0
1649706340000|2022-04-11 19:45:40|106.96|104.56|107.38|104.98|107.38|104.98|106.96|104.56|0
1649706350000|2022-04-11 19:45:50|107.34|104.94|107.21|104.81|107.38|104.98|107.21|104.81|0
1649706360000|2022-04-11 19:46:00|107.26|104.86|107.21|104.81|107.26|104.86|107.21|104.81|0
1649706370000|2022-04-11 19:46:10|107.3|104.9|107.13|104.73|107.3|104.9|107.04|104.64|0
1649706380000|2022-04-11 19:46:20|107.04|104.64|107.38|104.98|107.38|104.98|107.04|104.64|0
1649706390000|2022-04-11 19:46:30|107.3|104.9|107.21|104.81|107.38|104.98|107.21|104.81|0
1649706400000|2022-04-11 19:46:40|107.3|104.9|107.17|104.77|107.3|104.9|107.17|104.77|0
1649706410000|2022-04-11 19:46:50|107.13|104.73|107.38|104.98|107.38|104.98|107.13|104.73|0
1649706420000|2022-04-11 19:47:00|107.47|105.07|107.47|105.07|107.47|105.07|107.38|104.98|0
1649706430000|2022-04-11 19:47:10|107.38|104.98|107.47|105.07|107.47|105.07|107.38|104.98|0
1649706440000|2022-04-11 19:47:20|107.72|105.32|107.72|105.32|107.72|105.32|107.55|105.15|0
1649706450000|2022-04-11 19:47:30|107.55|105.15|106.71|104.31|107.55|105.15|106.71|104.31|0
1649706460000|2022-04-11 19:47:40|106.62|104.22|107.21|104.81|107.3|104.9|106.62|104.22|0
1649706470000|2022-04-11 19:47:50|107.13|104.73|106.96|104.56|107.21|104.81|106.96|104.56|0
1649706480000|2022-04-11 19:48:00|107.13|104.73|106.62|104.22|107.13|104.73|106.62|104.22|0
1649706490000|2022-04-11 19:48:10|106.87|104.47|106.37|103.97|106.87|104.47|106.37|103.97|0
1649706500000|2022-04-11 19:48:20|106.2|103.8|106.28|103.88|106.37|103.97|106.2|103.8|0
1649706510000|2022-04-11 19:48:30|106.45|104.05|104.85|102.45|106.54|104.14|104.85|102.45|0
1649706520000|2022-04-11 19:48:40|104.76|102.36|104.93|102.53|104.93|102.53|104.76|102.36|0
1649706530000|2022-04-11 19:48:50|104.68|102.28|106.14|103.74|106.14|103.74|104.68|102.28|0
1649706540000|2022-04-11 19:49:00|106.05|103.65|106.22|103.82|106.22|103.82|106.05|103.65|0
1649706550000|2022-04-11 19:49:10|106.14|103.74|106.27|103.87|106.27|103.87|106.14|103.74|0
1649706560000|2022-04-11 19:49:20|106.56|104.16|106.56|104.16|106.56|104.16|106.47|104.07|0
1649706570000|2022-04-11 19:49:30|106.64|104.24|106.73|104.33|106.73|104.33|106.64|104.24|0
1649706580000|2022-04-11 19:49:40|106.64|104.24|106.73|104.33|106.81|104.41|106.64|104.24|0
1649706590000|2022-04-11 19:49:50|106.64|104.24|106.73|104.33|106.73|104.33|106.64|104.24|0
1649706600000|2022-04-11 19:50:00|106.05|103.65|105.63|103.23|106.22|103.82|105.63|103.23|0
1649706610000|2022-04-11 19:50:10|105.55|103.15|106.14|103.74|106.14|103.74|105.55|103.15|0
1649706620000|2022-04-11 19:50:20|105.97|103.57|105.72|103.32|105.97|103.57|105.72|103.32|0
1649706630000|2022-04-11 19:50:30|105.38|102.98|105.72|103.32|105.72|103.32|105.38|102.98|0
1649706640000|2022-04-11 19:50:40|105.88|103.48|106.43|104.03|106.47|104.07|105.88|103.48|0
1649706650000|2022-04-11 19:50:50|106.31|103.91|106.22|103.82|106.31|103.91|105.97|103.57|0
1649706660000|2022-04-11 19:51:00|106.3|103.9|105.97|103.57|106.47|104.07|105.97|103.57|0
1649706670000|2022-04-11 19:51:10|106.22|103.82|106.64|104.24|106.64|104.24|106.22|103.82|0
1649706680000|2022-04-11 19:51:20|106.73|104.33|106.6|104.2|106.73|104.33|106.6|104.2|0
1649706690000|2022-04-11 19:51:30|106.73|104.33|107.11|104.71|107.11|104.71|106.73|104.33|0
1649706700000|2022-04-11 19:51:40|106.98|104.58|107.23|104.83|107.23|104.83|106.98|104.58|0
1649706710000|2022-04-11 19:51:50|107.15|104.75|107.32|104.92|107.32|104.92|107.15|104.75|0
1649706720000|2022-04-11 19:52:00|107.23|104.83|107.23|104.83|107.49|105.09|107.23|104.83|0
1649706730000|2022-04-11 19:52:10|107.15|104.75|107.4|105|107.4|105|107.15|104.75|0
1649706740000|2022-04-11 19:52:20|107.57|105.17|107.57|105.17|107.57|105.17|107.57|105.17|0
1649706750000|2022-04-11 19:52:30|107.49|105.09|107.66|105.26|107.74|105.34|107.49|105.09|0
1649706760000|2022-04-11 19:52:40|107.74|105.34|107.66|105.26|107.74|105.34|107.66|105.26|0
1649706770000|2022-04-11 19:52:50|107.49|105.09|107.66|105.26|107.74|105.34|107.49|105.09|0
1649706780000|2022-04-11 19:53:00|107.74|105.34|107.74|105.34|107.74|105.34|107.66|105.26|0
1649706790000|2022-04-11 19:53:10|107.4|105|107.32|104.92|107.4|105|107.32|104.92|0
1649706800000|2022-04-11 19:53:20|107.4|105|107.15|104.75|107.4|105|107.15|104.75|0
1649706810000|2022-04-11 19:53:30|107.74|105.34|107.74|105.34|107.74|105.34|107.74|105.34|0
1649706820000|2022-04-11 19:53:40|107.66|105.26|107.57|105.17|107.66|105.26|107.49|105.09|0
1649706830000|2022-04-11 19:53:50|107.66|105.26|107.91|105.51|107.91|105.51|107.66|105.26|0
1649706840000|2022-04-11 19:54:00|107.83|105.43|107.74|105.34|107.83|105.43|107.57|105.17|0
1649706850000|2022-04-11 19:54:10|107.83|105.43|107.91|105.51|107.91|105.51|107.74|105.34|0
1649706860000|2022-04-11 19:54:20|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1649706870000|2022-04-11 19:54:30|107.91|105.51|108.17|105.77|108.17|105.77|107.91|105.51|0
1649706880000|2022-04-11 19:54:40|108.25|105.85|108.6|106.2|108.6|106.2|108.25|105.85|0
1649706890000|2022-04-11 19:54:50|108.51|106.11|108.6|106.2|108.6|106.2|108.51|106.11|0
1649706900000|2022-04-11 19:55:00|108.42|106.02|108.85|106.45|108.85|106.45|108.42|106.02|0
1649706910000|2022-04-11 19:55:10|108.94|106.54|108.94|106.54|108.94|106.54|108.94|106.54|0
1649706920000|2022-04-11 19:55:20|109.02|106.62|108.94|106.54|109.02|106.62|108.94|106.54|0
1649706930000|2022-04-11 19:55:30|109.02|106.62|108.77|106.37|109.02|106.62|108.68|106.28|0
1649706940000|2022-04-11 19:55:40|108.59|106.19|108.42|106.02|108.59|106.19|108.34|105.94|0
1649706950000|2022-04-11 19:55:50|108.34|105.94|108.42|106.02|108.42|106.02|108.17|105.77|0
1649706960000|2022-04-11 19:56:00|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649706970000|2022-04-11 19:56:10|108.68|106.28|108.85|106.45|108.85|106.45|108.68|106.28|0
1649706980000|2022-04-11 19:56:20|108.94|106.54|108.94|106.54|108.94|106.54|108.94|106.54|0
1649706990000|2022-04-11 19:56:30|108.68|106.28|108.59|106.19|108.77|106.37|108.51|106.11|0
1649707000000|2022-04-11 19:56:40|108.51|106.11|108.42|106.02|108.51|106.11|108.42|106.02|0
1649707010000|2022-04-11 19:56:50|108.25|105.85|108|105.6|108.25|105.85|108|105.6|0
1649707020000|2022-04-11 19:57:00|107.91|105.51|108.76|106.36|108.76|106.36|107.91|105.51|0
1649707030000|2022-04-11 19:57:10|108.51|106.11|108.34|105.94|108.51|106.11|108.25|105.85|0
1649707040000|2022-04-11 19:57:20|108.17|105.77|108.17|105.77|108.17|105.77|108.08|105.68|0
1649707050000|2022-04-11 19:57:30|108.08|105.68|107.99|105.59|108.17|105.77|107.99|105.59|0
1649707060000|2022-04-11 19:57:40|107.82|105.42|107.91|105.51|107.91|105.51|107.82|105.42|0
1649707070000|2022-04-11 19:57:50|107.99|105.59|108.08|105.68|108.34|105.94|107.99|105.59|0
1649707080000|2022-04-11 19:58:00|108.25|105.85|108.25|105.85|108.25|105.85|108.25|105.85|0
1649707090000|2022-04-11 19:58:10|108.16|105.76|107.99|105.59|108.16|105.76|107.91|105.51|0
1649707100000|2022-04-11 19:58:20|107.91|105.51|107.82|105.42|107.91|105.51|107.74|105.34|0
1649707110000|2022-04-11 19:58:30|108.16|105.76|108.25|105.85|108.25|105.85|108.16|105.76|0
1649707120000|2022-04-11 19:58:40|108.16|105.76|108.16|105.76|108.42|106.02|108.16|105.76|0
1649707130000|2022-04-11 19:58:50|108.25|105.85|108.16|105.76|108.25|105.85|107.82|105.42|0
1649707140000|2022-04-11 19:59:00|107.99|105.59|107.48|105.08|107.99|105.59|107.4|105|0
1649707150000|2022-04-11 19:59:10|108.08|105.68|108.33|105.93|108.42|106.02|108.08|105.68|0
1649707160000|2022-04-11 19:59:20|108.51|106.11|108.59|106.19|108.68|106.28|108.42|106.02|0
1649707170000|2022-04-11 19:59:30|108.16|105.76|107.74|105.34|108.16|105.76|107.74|105.34|0
1649707180000|2022-04-11 19:59:40|107.48|105.08|107.57|105.17|107.57|105.17|107.48|105.08|0
1649707190000|2022-04-11 19:59:50|107.4|105|106.8|104.4|107.4|105|106.72|104.32|0
1649707200000|2022-04-11 20:00:00|106.63|104.23|107.23|104.83|107.23|104.83|106.63|104.23|0
1649707210000|2022-04-11 20:00:10|107.74|105.34|108.08|105.68|108.08|105.68|107.74|105.34|0
1649707220000|2022-04-11 20:00:20|107.82|105.42|108.16|105.76|108.16|105.76|107.82|105.42|0
1649707230000|2022-04-11 20:00:30|107.31|104.91|107.06|104.66|107.4|105|106.89|104.49|0
1649707240000|2022-04-11 20:00:40|106.97|104.57|107.06|104.66|107.06|104.66|106.89|104.49|0
1649707250000|2022-04-11 20:00:50|106.89|104.49|107.06|104.66|107.06|104.66|106.89|104.49|0
1649707260000|2022-04-11 20:01:00|107.14|104.74|107.23|104.83|107.23|104.83|107.14|104.74|0
1649707270000|2022-04-11 20:01:10|107.31|104.91|107.31|104.91|107.31|104.91|107.31|104.91|0
1649707280000|2022-04-11 20:01:20|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1649707290000|2022-04-11 20:01:30|107.14|104.74|107.31|104.91|107.4|105|107.14|104.74|0
1649707300000|2022-04-11 20:01:40|107.23|104.83|107.23|104.83|107.31|104.91|107.23|104.83|0
1649707310000|2022-04-11 20:01:50|107.4|105|107.57|105.17|107.57|105.17|107.31|104.91|0
1649707320000|2022-04-11 20:02:00|107.82|105.42|107.91|105.51|107.91|105.51|107.82|105.42|0
1649707330000|2022-04-11 20:02:10|107.14|104.74|107.23|104.83|107.23|104.83|107.14|104.74|0
1649707340000|2022-04-11 20:02:20|107.31|104.91|108|105.6|108.09|105.69|107.31|104.91|0
1649707350000|2022-04-11 20:02:30|108.09|105.69|107.83|105.43|108.09|105.69|107.83|105.43|0
1649707360000|2022-04-11 20:02:40|107.92|105.52|108|105.6|108|105.6|107.92|105.52|0
1649707370000|2022-04-11 20:02:50|107.92|105.52|107.75|105.35|107.92|105.52|107.75|105.35|0
1649707380000|2022-04-11 20:03:00|107.92|105.52|108.09|105.69|108.09|105.69|107.92|105.52|0
1649707390000|2022-04-11 20:03:10|108.17|105.77|108|105.6|108.26|105.86|108|105.6|0
1649707400000|2022-04-11 20:03:20|108.09|105.69|108.17|105.77|108.17|105.77|108.09|105.69|0
1649707410000|2022-04-11 20:03:30|108.26|105.86|108.09|105.69|108.26|105.86|108.09|105.69|0
1649707420000|2022-04-11 20:03:40|107.96|105.56|108|105.6|108|105.6|107.92|105.52|0
1649707430000|2022-04-11 20:03:50|108.09|105.69|108|105.6|108.09|105.69|108|105.6|0
1649707440000|2022-04-11 20:04:00|108.17|105.77|108.26|105.86|108.26|105.86|108.17|105.77|0
1649707450000|2022-04-11 20:04:10|108.3|105.9|108.17|105.77|108.34|105.94|108.17|105.77|0
1649707460000|2022-04-11 20:04:20|108.22|105.82|108.17|105.77|108.22|105.82|108.17|105.77|0
1649707470000|2022-04-11 20:04:30|108.26|105.86|108.17|105.77|108.26|105.86|108.17|105.77|0
1649707480000|2022-04-11 20:04:40|108.09|105.69|108.17|105.77|108.17|105.77|108.09|105.69|0
1649707490000|2022-04-11 20:04:50|108.26|105.86|108.34|105.94|108.34|105.94|108.26|105.86|0
1649707500000|2022-04-11 20:05:00|108.26|105.86|108|105.6|108.26|105.86|108|105.6|0
1649707510000|2022-04-11 20:05:10|108.09|105.69|108.13|105.73|108.13|105.73|108.09|105.69|0
1649707520000|2022-04-11 20:05:20|108.17|105.77|108|105.6|108.17|105.77|108|105.6|0
1649707530000|2022-04-11 20:05:30|108.17|105.77|108|105.6|108.17|105.77|108|105.6|0
1649707540000|2022-04-11 20:05:40|108.09|105.69|108|105.6|108.09|105.69|108|105.6|0
1649707550000|2022-04-11 20:05:50|107.92|105.52|107.92|105.52|107.92|105.52|107.83|105.43|0
1649707560000|2022-04-11 20:06:00|108|105.6|107.92|105.52|108|105.6|107.92|105.52|0
1649707570000|2022-04-11 20:06:10|107.83|105.43|107.92|105.52|107.92|105.52|107.83|105.43|0
1649707580000|2022-04-11 20:06:20|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1649707590000|2022-04-11 20:06:30|107.92|105.52|107.83|105.43|107.92|105.52|107.83|105.43|0
1649707600000|2022-04-11 20:06:40|107.87|105.47|107.83|105.43|107.87|105.47|107.83|105.43|0
1649707610000|2022-04-11 20:06:50|107.74|105.34|107.74|105.34|107.83|105.43|107.74|105.34|0
1649707620000|2022-04-11 20:07:00|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1649707630000|2022-04-11 20:07:10|107.91|105.51|107.83|105.43|107.91|105.51|107.83|105.43|0
1649707640000|2022-04-11 20:07:20|107.91|105.51|108.09|105.69|108.09|105.69|107.91|105.51|0
1649707650000|2022-04-11 20:07:30|107.91|105.51|107.83|105.43|107.96|105.56|107.83|105.43|0
1649707660000|2022-04-11 20:07:40|107.74|105.34|107.83|105.43|107.83|105.43|107.74|105.34|0
1649707670000|2022-04-11 20:07:50|107.74|105.34|107.74|105.34|107.74|105.34|107.74|105.34|0
1649707680000|2022-04-11 20:08:00|107.66|105.26|107.57|105.17|107.66|105.26|107.57|105.17|0
1649707690000|2022-04-11 20:08:10|107.49|105.09|107.4|105|107.57|105.17|107.4|105|0
1649707710000|2022-04-11 20:08:30|107.32|104.92|107.4|105|107.4|105|107.32|104.92|0
1649707730000|2022-04-11 20:08:50|107.49|105.09|107.4|105|107.49|105.09|107.4|105|0
1649707740000|2022-04-11 20:09:00|107.36|104.96|107.32|104.92|107.4|105|107.32|104.92|0
1649707750000|2022-04-11 20:09:10|107.23|104.83|107.32|104.92|107.32|104.92|107.23|104.83|0
1649707760000|2022-04-11 20:09:20|107.23|104.83|107.32|104.92|107.4|105|107.23|104.83|0
1649707770000|2022-04-11 20:09:30|107.4|105|107.4|105|107.4|105|107.32|104.92|0
1649707780000|2022-04-11 20:09:40|107.32|104.92|107.32|104.92|107.4|105|107.32|104.92|0
1649707790000|2022-04-11 20:09:50|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1649707800000|2022-04-11 20:10:00|107.32|104.92|106.81|104.41|107.32|104.92|106.81|104.41|0
1649707810000|2022-04-11 20:10:10|106.72|104.32|106.81|104.41|106.81|104.41|106.72|104.32|0
1649707830000|2022-04-11 20:10:30|106.89|104.49|106.89|104.49|106.89|104.49|106.89|104.49|0
1649707840000|2022-04-11 20:10:40|106.81|104.41|106.81|104.41|106.81|104.41|106.81|104.41|0
1649707850000|2022-04-11 20:10:50|106.89|104.49|106.89|104.49|106.89|104.49|106.89|104.49|0
1649707870000|2022-04-11 20:11:10|106.98|104.58|106.98|104.58|106.98|104.58|106.89|104.49|0
1649707880000|2022-04-11 20:11:20|107.06|104.66|107.02|104.62|107.06|104.66|107.02|104.62|0
1649707890000|2022-04-11 20:11:30|106.98|104.58|106.64|104.24|106.98|104.58|106.64|104.24|0
1649707900000|2022-04-11 20:11:40|106.72|104.32|106.72|104.32|106.72|104.32|106.64|104.24|0
1649707930000|2022-04-11 20:12:10|106.64|104.24|106.64|104.24|106.72|104.32|106.64|104.24|0
1649707950000|2022-04-11 20:12:30|106.55|104.15|106.55|104.15|106.55|104.15|106.55|104.15|0
1649707960000|2022-04-11 20:12:40|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649707970000|2022-04-11 20:12:50|106.55|104.15|106.55|104.15|106.55|104.15|106.55|104.15|0
1649707990000|2022-04-11 20:13:10|106.47|104.07|106.55|104.15|106.64|104.24|106.47|104.07|0
1649708000000|2022-04-11 20:13:20|106.51|104.11|106.51|104.11|106.51|104.11|106.51|104.11|0
1649708010000|2022-04-11 20:13:30|106.47|104.07|106.81|104.41|106.81|104.41|106.47|104.07|0
1649708020000|2022-04-11 20:13:40|106.89|104.49|106.97|104.57|106.97|104.57|106.81|104.41|0
1649708030000|2022-04-11 20:13:50|106.89|104.49|106.89|104.49|106.89|104.49|106.8|104.4|0
1649708040000|2022-04-11 20:14:00|106.97|104.57|107.1|104.7|107.1|104.7|106.97|104.57|0
1649708050000|2022-04-11 20:14:10|107.14|104.74|107.23|104.83|107.23|104.83|106.89|104.49|0
1649708060000|2022-04-11 20:14:20|107.31|104.91|107.4|105|107.4|105|107.23|104.83|0
1649708070000|2022-04-11 20:14:30|107.31|104.91|107.31|104.91|107.4|105|107.31|104.91|0
1649708080000|2022-04-11 20:14:40|107.27|104.87|107.48|105.08|107.48|105.08|107.23|104.83|0
1649708090000|2022-04-11 20:14:50|107.57|105.17|107.65|105.25|107.65|105.25|107.57|105.17|0
1649708110000|2022-04-11 20:15:10|107.77|104.97|107.85|105.05|107.85|105.05|107.77|104.97|0
1649708120000|2022-04-11 20:15:20|107.77|104.97|107.64|104.84|107.77|104.97|107.64|104.84|0
1649708130000|2022-04-11 20:15:30|107.6|104.8|107.6|104.8|107.6|104.8|107.6|104.8|0
1649708140000|2022-04-11 20:15:40|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1649708150000|2022-04-11 20:15:50|107.6|104.8|107.6|104.8|107.6|104.8|107.6|104.8|0
1649708200000|2022-04-11 20:16:40|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1649708210000|2022-04-11 20:16:50|107.6|104.8|107.6|104.8|107.6|104.8|107.6|104.8|0
1649708220000|2022-04-11 20:17:00|107.55|104.75|107.6|104.8|107.6|104.8|107.55|104.75|0
1649708270000|2022-04-11 20:17:50|107.59|104.79|107.59|104.79|107.59|104.79|107.59|104.79|0
1649708280000|2022-04-11 20:18:00|107.51|104.71|107.51|104.71|107.51|104.71|107.51|104.71|0
1649708300000|2022-04-11 20:18:20|107.34|104.54|107.34|104.54|107.34|104.54|107.34|104.54|0
1649708310000|2022-04-11 20:18:30|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1649708320000|2022-04-11 20:18:40|107.34|104.54|107.42|104.62|107.42|104.62|107.34|104.54|0
1649708350000|2022-04-11 20:19:10|107.34|104.54|107.34|104.54|107.34|104.54|107.34|104.54|0
1649708360000|2022-04-11 20:19:20|107.25|104.45|107.34|104.54|107.34|104.54|107.25|104.45|0
1649708390000|2022-04-11 20:19:50|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1649708400000|2022-04-11 20:20:00|107.59|104.79|107.59|104.79|107.59|104.79|107.55|104.75|0
1649708410000|2022-04-11 20:20:10|107.51|104.71|107.51|104.71|107.51|104.71|107.51|104.71|0
1649708420000|2022-04-11 20:20:20|107.59|104.79|107.59|104.79|107.59|104.79|107.59|104.79|0
1649708450000|2022-04-11 20:20:50|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1649708460000|2022-04-11 20:21:00|107.59|104.79|107.68|104.88|107.68|104.88|107.59|104.79|0
1649708490000|2022-04-11 20:21:30|107.76|104.96|107.76|104.96|107.76|104.96|107.68|104.88|0
1649708520000|2022-04-11 20:22:00|107.85|105.05|107.93|105.13|107.93|105.13|107.85|105.05|0
1649708530000|2022-04-11 20:22:10|107.85|105.05|107.85|105.05|107.85|105.05|107.85|105.05|0
1649708550000|2022-04-11 20:22:30|107.89|105.09|107.93|105.13|107.93|105.13|107.89|105.09|0
1649708560000|2022-04-11 20:22:40|107.85|105.05|107.85|105.05|107.85|105.05|107.85|105.05|0
1649708570000|2022-04-11 20:22:50|107.89|105.09|107.93|105.13|107.93|105.13|107.89|105.09|0
1649708600000|2022-04-11 20:23:20|108.02|105.22|108.02|105.22|108.02|105.22|108.02|105.22|0
1649708610000|2022-04-11 20:23:30|108.1|105.3|108.1|105.3|108.1|105.3|108.1|105.3|0
1649708620000|2022-04-11 20:23:40|108.02|105.22|108.02|105.22|108.02|105.22|108.02|105.22|0
1649708630000|2022-04-11 20:23:50|108.06|105.26|108.1|105.3|108.1|105.3|108.06|105.26|0
1649708640000|2022-04-11 20:24:00|108.06|105.26|108.06|105.26|108.06|105.26|108.06|105.26|0
1649708650000|2022-04-11 20:24:10|108.1|105.3|108.1|105.3|108.1|105.3|108.1|105.3|0
1649708660000|2022-04-11 20:24:20|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649708700000|2022-04-11 20:25:00|108.1|105.3|108.1|105.3|108.1|105.3|108.1|105.3|0
1649708710000|2022-04-11 20:25:10|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649708730000|2022-04-11 20:25:30|108.1|105.3|108.1|105.3|108.1|105.3|108.1|105.3|0
1649708750000|2022-04-11 20:25:50|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649708760000|2022-04-11 20:26:00|108.06|105.26|108.01|105.21|108.06|105.26|108.01|105.21|0
1649708770000|2022-04-11 20:26:10|107.93|105.13|108.01|105.21|108.01|105.21|107.93|105.13|0
1649708780000|2022-04-11 20:26:20|107.93|105.13|107.93|105.13|107.93|105.13|107.93|105.13|0
1649708790000|2022-04-11 20:26:30|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649708810000|2022-04-11 20:26:50|107.93|105.13|107.93|105.13|107.93|105.13|107.93|105.13|0
1649708880000|2022-04-11 20:28:00|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649708920000|2022-04-11 20:28:40|108.1|105.3|108.18|105.38|108.18|105.38|108.1|105.3|0
1649708950000|2022-04-11 20:29:10|108.1|105.3|108.1|105.3|108.1|105.3|108.1|105.3|0
1649708960000|2022-04-11 20:29:20|108.18|105.38|108.18|105.38|108.18|105.38|108.18|105.38|0
1649708980000|2022-04-11 20:29:40|108.27|105.47|108.27|105.47|108.27|105.47|108.27|105.47|0
1649709000000|2022-04-11 20:30:00|108.18|105.38|108.27|105.47|108.27|105.47|108.18|105.38|0
1649709010000|2022-04-11 20:30:10|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1649709020000|2022-04-11 20:30:20|108.44|105.64|108.52|105.72|108.52|105.72|108.44|105.64|0
1649709030000|2022-04-11 20:30:30|108.44|105.64|108.44|105.64|108.44|105.64|108.44|105.64|0
1649709040000|2022-04-11 20:30:40|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1649709050000|2022-04-11 20:30:50|108.18|105.38|108.09|105.29|108.18|105.38|108.09|105.29|0
1649709060000|2022-04-11 20:31:00|108.18|105.38|108.18|105.38|108.18|105.38|108.18|105.38|0
1649709070000|2022-04-11 20:31:10|108.27|105.47|108.18|105.38|108.27|105.47|108.18|105.38|0
1649709110000|2022-04-11 20:31:50|108.26|105.46|108.35|105.55|108.35|105.55|108.26|105.46|0
1649709120000|2022-04-11 20:32:00|108.26|105.46|108.18|105.38|108.26|105.46|108.18|105.38|0
1649709140000|2022-04-11 20:32:20|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1649709180000|2022-04-11 20:33:00|108.35|105.55|108.43|105.63|108.43|105.63|108.35|105.55|0
1649709190000|2022-04-11 20:33:10|109.21|106.41|109.21|106.41|109.21|106.41|109.21|106.41|0
1649709200000|2022-04-11 20:33:20|109.13|106.33|109.13|106.33|109.13|106.33|109.13|106.33|0
1649709210000|2022-04-11 20:33:30|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649709220000|2022-04-11 20:33:40|109.13|106.33|109.13|106.33|109.13|106.33|109.13|106.33|0
1649709240000|2022-04-11 20:34:00|109.21|106.41|109.21|106.41|109.21|106.41|109.21|106.41|0
1649709250000|2022-04-11 20:34:10|108.95|106.15|108.95|106.15|108.95|106.15|108.87|106.07|0
1649709300000|2022-04-11 20:35:00|108.87|106.07|108.87|106.07|108.87|106.07|108.87|106.07|0
1649709310000|2022-04-11 20:35:10|108.78|105.98|108.7|105.9|108.78|105.98|108.7|105.9|0
1649709410000|2022-04-11 20:36:50|108.61|105.81|108.7|105.9|108.7|105.9|108.61|105.81|0
1649709440000|2022-04-11 20:37:20|108.65|105.85|108.7|105.9|108.7|105.9|108.65|105.85|0
1649709450000|2022-04-11 20:37:30|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649709470000|2022-04-11 20:37:50|108.78|105.98|108.78|105.98|108.78|105.98|108.78|105.98|0
1649709480000|2022-04-11 20:38:00|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649709500000|2022-04-11 20:38:20|108.44|105.64|108.44|105.64|108.44|105.64|108.44|105.64|0
1649709530000|2022-04-11 20:38:50|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1649709540000|2022-04-11 20:39:00|108.27|105.47|108.18|105.38|108.27|105.47|108.18|105.38|0
1649709550000|2022-04-11 20:39:10|108.27|105.47|108.1|105.3|108.27|105.47|108.1|105.3|0
1649709570000|2022-04-11 20:39:30|108.01|105.21|108.1|105.3|108.1|105.3|108.01|105.21|0
1649709590000|2022-04-11 20:39:50|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649709600000|2022-04-11 20:40:00|107.93|105.13|108.01|105.21|108.01|105.21|107.93|105.13|0
1649709610000|2022-04-11 20:40:10|108.1|105.3|108.18|105.38|108.18|105.38|108.1|105.3|0
1649709620000|2022-04-11 20:40:20|108.1|105.3|108.1|105.3|108.1|105.3|108.1|105.3|0
1649709640000|2022-04-11 20:40:40|108.18|105.38|108.1|105.3|108.18|105.38|108.1|105.3|0
1649709650000|2022-04-11 20:40:50|108.01|105.21|108.06|105.26|108.06|105.26|108.01|105.21|0
1649709660000|2022-04-11 20:41:00|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649709680000|2022-04-11 20:41:20|108.05|105.25|108.1|105.3|108.1|105.3|108.05|105.25|0
1649709710000|2022-04-11 20:41:50|107.93|105.13|107.93|105.13|107.93|105.13|107.93|105.13|0
1649709730000|2022-04-11 20:42:10|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649709740000|2022-04-11 20:42:20|108.09|105.29|108.09|105.29|108.09|105.29|108.09|105.29|0
1649709760000|2022-04-11 20:42:40|108.01|105.21|108.09|105.29|108.09|105.29|108.01|105.21|0
1649709780000|2022-04-11 20:43:00|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649709790000|2022-04-11 20:43:10|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1649709800000|2022-04-11 20:43:20|108.35|105.55|108.26|105.46|108.35|105.55|108.26|105.46|0
1649709810000|2022-04-11 20:43:30|108.18|105.38|108.18|105.38|108.18|105.38|108.18|105.38|0
1649709830000|2022-04-11 20:43:50|108.22|105.42|108.18|105.38|108.22|105.42|108.18|105.38|0
1649709860000|2022-04-11 20:44:20|108.22|105.42|108.26|105.46|108.26|105.46|108.22|105.42|0
1649709870000|2022-04-11 20:44:30|108.35|105.55|108.26|105.46|108.35|105.55|108.26|105.46|0
1649709880000|2022-04-11 20:44:40|108.18|105.38|108.18|105.38|108.18|105.38|108.18|105.38|0
1649709900000|2022-04-11 20:45:00|108.09|105.29|108.09|105.29|108.18|105.38|108.09|105.29|0
1649709920000|2022-04-11 20:45:20|108.18|105.38|108.26|105.46|108.26|105.46|108.18|105.38|0
1649709930000|2022-04-11 20:45:30|108.22|105.42|108.18|105.38|108.22|105.42|108.18|105.38|0
1649709950000|2022-04-11 20:45:50|108.22|105.42|108.26|105.46|108.26|105.46|108.09|105.29|0
1649709980000|2022-04-11 20:46:20|108.3|105.5|108.22|105.42|108.3|105.5|108.22|105.42|0
1649709990000|2022-04-11 20:46:30|108.18|105.38|108.18|105.38|108.18|105.38|108.18|105.38|0
1649710000000|2022-04-11 20:46:40|108.26|105.46|108.3|105.5|108.3|105.5|108.26|105.46|0
1649710010000|2022-04-11 20:46:50|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1649710020000|2022-04-11 20:47:00|108.22|105.42|108.26|105.46|108.26|105.46|108.22|105.42|0
1649710050000|2022-04-11 20:47:30|108.3|105.5|108.43|105.63|108.43|105.63|108.3|105.5|0
1649710070000|2022-04-11 20:47:50|108.34|105.54|108.43|105.63|108.43|105.63|108.34|105.54|0
1649710080000|2022-04-11 20:48:00|108.51|105.71|108.43|105.63|108.51|105.71|108.43|105.63|0
1649710090000|2022-04-11 20:48:10|108.34|105.54|108.51|105.71|108.51|105.71|108.34|105.54|0
1649710100000|2022-04-11 20:48:20|108.43|105.63|108.43|105.63|108.43|105.63|108.43|105.63|0
1649710110000|2022-04-11 20:48:30|108.34|105.54|108.43|105.63|108.43|105.63|108.34|105.54|0
1649710120000|2022-04-11 20:48:40|108.34|105.54|108.34|105.54|108.34|105.54|108.34|105.54|0
1649710130000|2022-04-11 20:48:50|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1649710140000|2022-04-11 20:49:00|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1649710170000|2022-04-11 20:49:30|108.13|105.33|108.17|105.37|108.17|105.37|108.13|105.33|0
1649710180000|2022-04-11 20:49:40|108.13|105.33|108.17|105.37|108.17|105.37|108.13|105.33|0
1649710220000|2022-04-11 20:50:20|108.09|105.29|108.09|105.29|108.09|105.29|108.09|105.29|0
1649710270000|2022-04-11 20:51:10|108|105.2|108|105.2|108|105.2|108|105.2|0
1649710310000|2022-04-11 20:51:50|107.92|105.12|108|105.2|108|105.2|107.92|105.12|0
1649710330000|2022-04-11 20:52:10|108.09|105.29|108.09|105.29|108.09|105.29|108|105.2|0
1649710360000|2022-04-11 20:52:40|108|105.2|108.09|105.29|108.09|105.29|108|105.2|0
1649710380000|2022-04-11 20:53:00|108.08|105.28|108.08|105.28|108.08|105.28|108.08|105.28|0
1649710390000|2022-04-11 20:53:10|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1649710410000|2022-04-11 20:53:30|108.25|105.45|108.25|105.45|108.25|105.45|108.25|105.45|0
1649710430000|2022-04-11 20:53:50|108.21|105.41|108.17|105.37|108.21|105.41|108.17|105.37|0
1649710440000|2022-04-11 20:54:00|108.13|105.33|108.08|105.28|108.13|105.33|108.08|105.28|0
1649710450000|2022-04-11 20:54:10|108.17|105.37|108.13|105.33|108.17|105.37|108.13|105.33|0
1649710460000|2022-04-11 20:54:20|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1649710470000|2022-04-11 20:54:30|108.08|105.28|108|105.2|108.08|105.28|108|105.2|0
1649710490000|2022-04-11 20:54:50|108.04|105.24|108.08|105.28|108.08|105.28|108.04|105.24|0
1649710600000|2022-04-11 20:56:40|108|105.2|108|105.2|108|105.2|108|105.2|0
1649710610000|2022-04-11 20:56:50|108.08|105.28|108.08|105.28|108.08|105.28|108.08|105.28|0
1649710620000|2022-04-11 20:57:00|108|105.2|108|105.2|108|105.2|108|105.2|0
1649710650000|2022-04-11 20:57:30|108.04|105.24|108|105.2|108.04|105.24|108|105.2|0
1649710660000|2022-04-11 20:57:40|108.08|105.28|108.08|105.28|108.08|105.28|108.08|105.28|0
1649710700000|2022-04-11 20:58:20|108|105.2|108|105.2|108|105.2|108|105.2|0
1649710730000|2022-04-11 20:58:50|108.08|105.28|108|105.2|108.08|105.28|108|105.2|0
1649710740000|2022-04-11 20:59:00|107.99|105.19|107.99|105.19|107.99|105.19|107.99|105.19|0
1649710750000|2022-04-11 20:59:10|107.91|105.11|107.91|105.11|107.91|105.11|107.91|105.11|0
1649710790000|2022-04-11 20:59:50|107.87|105.07|107.95|105.15|107.95|105.15|107.87|105.07|0
1649710800000|2022-04-11 21:00:00|107.93|105.13|107.93|105.13|107.93|105.13|107.93|105.13|0
1649710810000|2022-04-11 21:00:10|107.92|105.12|107.91|105.11|107.92|105.12|107.91|105.11|0
1649710820000|2022-04-11 21:00:20|107.93|105.13|107.93|105.13|107.93|105.13|107.93|105.13|0
1649710830000|2022-04-11 21:00:30|108.02|105.22|108.02|105.22|108.02|105.22|108.02|105.22|0
1649710840000|2022-04-11 21:00:40|107.91|105.11|107.91|105.11|107.91|105.11|107.91|105.11|0
1649710870000|2022-04-11 21:01:10|107.9|105.1|107.9|105.1|107.9|105.1|107.9|105.1|0
1649710880000|2022-04-11 21:01:20|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1649710900000|2022-04-11 21:01:40|108.01|105.21|108.01|105.21|108.01|105.21|108.01|105.21|0
1649710990000|2022-04-11 21:03:10|108|105.2|108|105.2|108|105.2|108|105.2|0
1649711010000|2022-04-11 21:03:30|108.07|105.27|108.07|105.27|108.07|105.27|108.07|105.27|0
1649711020000|2022-04-11 21:03:40|108.05|105.25|108.01|105.21|108.05|105.25|108|105.2|0
1649711050000|2022-04-11 21:04:10|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1649711070000|2022-04-11 21:04:30|107.94|105.14|107.94|105.14|107.94|105.14|107.94|105.14|0
1649711080000|2022-04-11 21:04:40|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1649711120000|2022-04-11 21:05:20|107.99|105.19|107.99|105.19|107.99|105.19|107.99|105.19|0
1649711170000|2022-04-11 21:06:10|108.03|105.23|108.03|105.23|108.03|105.23|107.99|105.19|0
1649711180000|2022-04-11 21:06:20|107.99|105.19|107.99|105.19|107.99|105.19|107.99|105.19|0
1649711200000|2022-04-11 21:06:40|107.97|105.17|107.97|105.17|107.97|105.17|107.97|105.17|0
1649711210000|2022-04-11 21:06:50|108.01|105.21|107.96|105.16|108.01|105.21|107.96|105.16|0
1649711230000|2022-04-11 21:07:10|107.97|105.17|107.97|105.17|107.97|105.17|107.97|105.17|0
1649711340000|2022-04-11 21:09:00|108|105.2|107.97|105.17|108|105.2|107.96|105.16|0
1649711360000|2022-04-11 21:09:20|107.99|105.19|107.99|105.19|107.99|105.19|107.99|105.19|0
1649711400000|2022-04-11 21:10:00|107.97|105.17|107.97|105.17|107.97|105.17|107.97|105.17|0
1649711460000|2022-04-11 21:11:00|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1649711560000|2022-04-11 21:12:40|107.96|105.16|107.96|105.16|107.96|105.16|107.96|105.16|0
1649711610000|2022-04-11 21:13:30|107.97|105.17|107.97|105.17|107.97|105.17|107.97|105.17|0
1649711630000|2022-04-11 21:13:50|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1649711710000|2022-04-11 21:15:10|107.99|105.19|107.99|105.19|107.99|105.19|107.99|105.19|0
1649711720000|2022-04-11 21:15:20|107.96|105.16|107.96|105.16|107.96|105.16|107.96|105.16|0
1649721600000|2022-04-12 00:00:00|109.12|106.32|108.78|105.98|109.12|106.32|108.78|105.98|0
1649721610000|2022-04-12 00:00:10|108.69|105.89|108.52|105.72|108.69|105.89|108.52|105.72|0
1649721620000|2022-04-12 00:00:20|108.44|105.64|108.18|105.38|108.44|105.64|108.18|105.38|0
1649721630000|2022-04-12 00:00:30|108.01|105.21|108.09|105.29|108.09|105.29|107.93|105.13|0
1649721640000|2022-04-12 00:00:40|108.26|105.46|108.18|105.38|108.26|105.46|108.18|105.38|0
1649721650000|2022-04-12 00:00:50|108.09|105.29|108.09|105.29|108.09|105.29|108.09|105.29|0
1649721660000|2022-04-12 00:01:00|108.26|105.46|108.18|105.38|108.26|105.46|108.18|105.38|0
1649721670000|2022-04-12 00:01:10|108.26|105.46|108.35|105.55|108.35|105.55|108.26|105.46|0
1649721680000|2022-04-12 00:01:20|108.39|105.59|108.09|105.29|108.39|105.59|108.09|105.29|0
1649721690000|2022-04-12 00:01:30|108.18|105.38|108.26|105.46|108.26|105.46|108.18|105.38|0
1649721700000|2022-04-12 00:01:40|108.35|105.55|108.26|105.46|108.35|105.55|108.26|105.46|0
1649721710000|2022-04-12 00:01:50|108.43|105.63|108.35|105.55|108.43|105.63|108.35|105.55|0
1649721720000|2022-04-12 00:02:00|108.22|105.42|108.35|105.55|108.35|105.55|108.09|105.29|0
1649721730000|2022-04-12 00:02:10|108.43|105.63|108.52|105.72|108.52|105.72|108.43|105.63|0
1649721740000|2022-04-12 00:02:20|108.43|105.63|108.43|105.63|108.43|105.63|108.35|105.55|0
1649721750000|2022-04-12 00:02:30|108.35|105.55|108.35|105.55|108.43|105.63|108.35|105.55|0
1649721760000|2022-04-12 00:02:40|108.39|105.59|108.43|105.63|108.43|105.63|108.35|105.55|0
1649721770000|2022-04-12 00:02:50|108.26|105.46|108.09|105.29|108.26|105.46|108.09|105.29|0
1649721780000|2022-04-12 00:03:00|108.01|105.21|108.18|105.38|108.18|105.38|108.01|105.21|0
1649721800000|2022-04-12 00:03:20|108.26|105.46|108.35|105.55|108.35|105.55|108.26|105.46|0
1649721810000|2022-04-12 00:03:30|108.31|105.51|108.18|105.38|108.31|105.51|108.18|105.38|0
1649721820000|2022-04-12 00:03:40|108.09|105.29|108.22|105.42|108.26|105.46|108.09|105.29|0
1649721830000|2022-04-12 00:03:50|108.26|105.46|108.35|105.55|108.35|105.55|108.26|105.46|0
1649721840000|2022-04-12 00:04:00|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1649721850000|2022-04-12 00:04:10|108.35|105.55|108.43|105.63|108.43|105.63|108.35|105.55|0
1649721870000|2022-04-12 00:04:30|108.52|105.72|108.52|105.72|108.52|105.72|108.43|105.63|0
1649721890000|2022-04-12 00:04:50|108.6|105.8|108.6|105.8|108.69|105.89|108.6|105.8|0
1649721900000|2022-04-12 00:05:00|108.69|105.89|108.69|105.89|108.69|105.89|108.6|105.8|0
1649721910000|2022-04-12 00:05:10|108.65|105.85|108.43|105.63|108.65|105.85|108.43|105.63|0
1649721920000|2022-04-12 00:05:20|108.52|105.72|108.52|105.72|108.69|105.89|108.52|105.72|0
1649721930000|2022-04-12 00:05:30|108.6|105.8|108.69|105.89|108.69|105.89|108.6|105.8|0
1649721940000|2022-04-12 00:05:40|108.77|105.97|108.94|106.14|108.94|106.14|108.77|105.97|0
1649721960000|2022-04-12 00:06:00|108.86|106.06|108.94|106.14|108.94|106.14|108.86|106.06|0
1649721970000|2022-04-12 00:06:10|108.86|106.06|108.86|106.06|108.86|106.06|108.86|106.06|0
1649721980000|2022-04-12 00:06:20|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1649721990000|2022-04-12 00:06:30|108.86|106.06|108.77|105.97|108.86|106.06|108.77|105.97|0
1649722000000|2022-04-12 00:06:40|108.86|106.06|108.86|106.06|108.86|106.06|108.86|106.06|0
1649722010000|2022-04-12 00:06:50|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649722020000|2022-04-12 00:07:00|108.86|106.06|108.77|105.97|108.86|106.06|108.77|105.97|0
1649722030000|2022-04-12 00:07:10|108.69|105.89|108.68|105.88|108.69|105.89|108.68|105.88|0
1649722040000|2022-04-12 00:07:20|108.86|106.06|109.03|106.23|109.03|106.23|108.86|106.06|0
1649722050000|2022-04-12 00:07:30|109.11|106.31|109.2|106.4|109.2|106.4|109.11|106.31|0
1649722060000|2022-04-12 00:07:40|109.28|106.48|109.37|106.57|109.37|106.57|109.28|106.48|0
1649722070000|2022-04-12 00:07:50|109.11|106.31|109.16|106.36|109.16|106.36|109.11|106.31|0
1649722080000|2022-04-12 00:08:00|109.28|106.48|109.28|106.48|109.37|106.57|109.28|106.48|0
1649722090000|2022-04-12 00:08:10|109.2|106.4|109.11|106.31|109.2|106.4|109.11|106.31|0
1649722100000|2022-04-12 00:08:20|109.2|106.4|109.11|106.31|109.2|106.4|109.11|106.31|0
1649722110000|2022-04-12 00:08:30|109.03|106.23|108.94|106.14|109.11|106.31|108.94|106.14|0
1649722120000|2022-04-12 00:08:40|108.85|106.05|108.85|106.05|108.85|106.05|108.85|106.05|0
1649722140000|2022-04-12 00:09:00|108.94|106.14|108.98|106.18|108.98|106.18|108.94|106.14|0
1649722150000|2022-04-12 00:09:10|109.02|106.22|108.94|106.14|109.02|106.22|108.94|106.14|0
1649722170000|2022-04-12 00:09:30|109.02|106.22|109.2|106.4|109.2|106.4|109.02|106.22|0
1649722180000|2022-04-12 00:09:40|109.24|106.44|109.11|106.31|109.24|106.44|109.11|106.31|0
1649722190000|2022-04-12 00:09:50|109.15|106.35|109.2|106.4|109.2|106.4|109.15|106.35|0
1649722200000|2022-04-12 00:10:00|109.28|106.48|109.2|106.4|109.33|106.53|109.2|106.4|0
1649722210000|2022-04-12 00:10:10|109.24|106.44|109.2|106.4|109.24|106.44|109.2|106.4|0
1649722220000|2022-04-12 00:10:20|109.28|106.48|109.24|106.44|109.28|106.48|109.24|106.44|0
1649722230000|2022-04-12 00:10:30|109.28|106.48|109.28|106.48|109.28|106.48|109.28|106.48|0
1649722240000|2022-04-12 00:10:40|109.37|106.57|109.54|106.74|109.62|106.82|109.37|106.57|0
1649722250000|2022-04-12 00:10:50|109.62|106.82|109.8|107|109.8|107|109.62|106.82|0
1649722260000|2022-04-12 00:11:00|109.88|107.08|109.67|106.87|109.88|107.08|109.67|106.87|0
1649722270000|2022-04-12 00:11:10|109.62|106.82|109.54|106.74|109.62|106.82|109.54|106.74|0
1649722280000|2022-04-12 00:11:20|109.62|106.82|109.71|106.91|109.71|106.91|109.58|106.78|0
1649722290000|2022-04-12 00:11:30|109.75|106.95|109.71|106.91|109.75|106.95|109.71|106.91|0
1649722300000|2022-04-12 00:11:40|109.62|106.82|109.54|106.74|109.62|106.82|109.54|106.74|0
1649722310000|2022-04-12 00:11:50|109.62|106.82|109.58|106.78|109.62|106.82|109.58|106.78|0
1649722320000|2022-04-12 00:12:00|109.62|106.82|109.54|106.74|109.62|106.82|109.54|106.74|0
1649722330000|2022-04-12 00:12:10|109.45|106.65|109.45|106.65|109.5|106.7|109.45|106.65|0
1649722340000|2022-04-12 00:12:20|109.54|106.74|109.45|106.65|109.54|106.74|109.45|106.65|0
1649722360000|2022-04-12 00:12:40|109.36|106.56|109.45|106.65|109.54|106.74|109.36|106.56|0
1649722370000|2022-04-12 00:12:50|109.41|106.61|109.36|106.56|109.41|106.61|109.36|106.56|0
1649722380000|2022-04-12 00:13:00|109.45|106.65|109.36|106.56|109.45|106.65|109.36|106.56|0
1649722400000|2022-04-12 00:13:20|109.45|106.65|109.45|106.65|109.45|106.65|109.45|106.65|0
1649722430000|2022-04-12 00:13:50|109.53|106.73|109.58|106.78|109.58|106.78|109.49|106.69|0
1649722440000|2022-04-12 00:14:00|109.53|106.73|109.53|106.73|109.53|106.73|109.45|106.65|0
1649722450000|2022-04-12 00:14:10|109.71|106.91|109.79|106.99|109.79|106.99|109.62|106.82|0
1649722460000|2022-04-12 00:14:20|109.88|107.08|109.66|106.86|109.88|107.08|109.66|106.86|0
1649722470000|2022-04-12 00:14:30|109.62|106.82|109.66|106.86|109.66|106.86|109.62|106.82|0
1649722480000|2022-04-12 00:14:40|109.62|106.82|109.53|106.73|109.62|106.82|109.53|106.73|0
1649722490000|2022-04-12 00:14:50|109.62|106.82|109.49|106.69|109.62|106.82|109.49|106.69|0
1649722500000|2022-04-12 00:15:00|109.53|106.73|109.36|106.56|109.53|106.73|109.36|106.56|0
1649722510000|2022-04-12 00:15:10|109.28|106.48|109.45|106.65|109.45|106.65|109.28|106.48|0
1649722520000|2022-04-12 00:15:20|109.53|106.73|109.53|106.73|109.53|106.73|109.53|106.73|0
1649722530000|2022-04-12 00:15:30|109.49|106.69|109.53|106.73|109.53|106.73|109.45|106.65|0
1649722540000|2022-04-12 00:15:40|109.45|106.65|109.62|106.82|109.62|106.82|109.45|106.65|0
1649722550000|2022-04-12 00:15:50|109.53|106.73|109.7|106.9|109.7|106.9|109.53|106.73|0
1649722560000|2022-04-12 00:16:00|109.53|106.73|109.45|106.65|109.62|106.82|109.45|106.65|0
1649722580000|2022-04-12 00:16:20|109.49|106.69|109.36|106.56|109.49|106.69|109.36|106.56|0
1649722590000|2022-04-12 00:16:30|109.28|106.48|109.1|106.3|109.28|106.48|109.1|106.3|0
1649722600000|2022-04-12 00:16:40|109.02|106.22|109.06|106.26|109.06|106.26|108.93|106.13|0
1649722610000|2022-04-12 00:16:50|109.28|106.48|109.36|106.56|109.36|106.56|109.28|106.48|0
1649722620000|2022-04-12 00:17:00|109.45|106.65|109.45|106.65|109.53|106.73|109.45|106.65|0
1649722640000|2022-04-12 00:17:20|109.53|106.73|109.79|106.99|109.79|106.99|109.53|106.73|0
1649722650000|2022-04-12 00:17:30|109.7|106.9|109.53|106.73|109.7|106.9|109.53|106.73|0
1649722660000|2022-04-12 00:17:40|109.49|106.69|109.53|106.73|109.53|106.73|109.49|106.69|0
1649722680000|2022-04-12 00:18:00|109.45|106.65|109.36|106.56|109.45|106.65|109.27|106.47|0
1649722690000|2022-04-12 00:18:10|109.27|106.47|109.02|106.22|109.27|106.47|109.02|106.22|0
1649722700000|2022-04-12 00:18:20|109.1|106.3|109.1|106.3|109.1|106.3|109.02|106.22|0
1649722710000|2022-04-12 00:18:30|108.85|106.05|108.76|105.96|108.85|106.05|108.76|105.96|0
1649722720000|2022-04-12 00:18:40|108.85|106.05|108.59|105.79|108.85|106.05|108.59|105.79|0
1649722730000|2022-04-12 00:18:50|108.68|105.88|108.59|105.79|108.68|105.88|108.59|105.79|0
1649722740000|2022-04-12 00:19:00|108.5|105.7|108.5|105.7|108.5|105.7|108.5|105.7|0
1649722750000|2022-04-12 00:19:10|108.42|105.62|108.55|105.75|108.55|105.75|108.42|105.62|0
1649722760000|2022-04-12 00:19:20|108.59|105.79|108.67|105.87|108.67|105.87|108.59|105.79|0
1649722770000|2022-04-12 00:19:30|108.76|105.96|108.85|106.05|108.85|106.05|108.76|105.96|0
1649722790000|2022-04-12 00:19:50|108.84|106.04|109.19|106.39|109.19|106.39|108.84|106.04|0
1649722800000|2022-04-12 00:20:00|109.1|106.3|109.19|106.39|109.19|106.39|109.1|106.3|0
1649722810000|2022-04-12 00:20:10|109.1|106.3|109.27|106.47|109.36|106.56|109.1|106.3|0
1649722820000|2022-04-12 00:20:20|109.19|106.39|109.27|106.47|109.27|106.47|109.19|106.39|0
1649722830000|2022-04-12 00:20:30|109.36|106.56|109.36|106.56|109.44|106.64|109.36|106.56|0
1649722840000|2022-04-12 00:20:40|109.44|106.64|109.44|106.64|109.44|106.64|109.44|106.64|0
1649722850000|2022-04-12 00:20:50|109.36|106.56|109.1|106.3|109.36|106.56|109.1|106.3|0
1649722860000|2022-04-12 00:21:00|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649722870000|2022-04-12 00:21:10|108.84|106.04|109.19|106.39|109.19|106.39|108.84|106.04|0
1649722880000|2022-04-12 00:21:20|109.23|106.43|109.27|106.47|109.27|106.47|109.19|106.39|0
1649722890000|2022-04-12 00:21:30|109.23|106.43|109.23|106.43|109.23|106.43|109.23|106.43|0
1649722900000|2022-04-12 00:21:40|109.19|106.39|109.27|106.47|109.27|106.47|109.19|106.39|0
1649722910000|2022-04-12 00:21:50|109.32|106.52|109.19|106.39|109.32|106.52|109.19|106.39|0
1649722920000|2022-04-12 00:22:00|109.36|106.56|109.36|106.56|109.36|106.56|109.32|106.52|0
1649722930000|2022-04-12 00:22:10|109.44|106.64|109.36|106.56|109.44|106.64|109.36|106.56|0
1649722940000|2022-04-12 00:22:20|109.31|106.51|109.31|106.51|109.31|106.51|109.31|106.51|0
1649722950000|2022-04-12 00:22:30|109.27|106.47|109.18|106.38|109.27|106.47|109.18|106.38|0
1649722980000|2022-04-12 00:23:00|109.23|106.43|109.18|106.38|109.27|106.47|109.18|106.38|0
1649722990000|2022-04-12 00:23:10|109.23|106.43|109.06|106.26|109.23|106.43|109.06|106.26|0
1649723000000|2022-04-12 00:23:20|109.1|106.3|109.18|106.38|109.18|106.38|109.1|106.3|0
1649723020000|2022-04-12 00:23:40|109.01|106.21|109.01|106.21|109.01|106.21|109.01|106.21|0
1649723030000|2022-04-12 00:23:50|108.97|106.17|108.97|106.17|108.97|106.17|108.93|106.13|0
1649723040000|2022-04-12 00:24:00|109.1|106.3|109.27|106.47|109.27|106.47|109.1|106.3|0
1649723050000|2022-04-12 00:24:10|109.1|106.3|109.01|106.21|109.1|106.3|109.01|106.21|0
1649723060000|2022-04-12 00:24:20|108.93|106.13|108.76|105.96|108.93|106.13|108.76|105.96|0
1649723070000|2022-04-12 00:24:30|108.59|105.79|108.76|105.96|108.76|105.96|108.58|105.78|0
1649723080000|2022-04-12 00:24:40|108.8|106|108.67|105.87|108.8|106|108.67|105.87|0
1649723090000|2022-04-12 00:24:50|108.84|106.04|108.89|106.09|108.89|106.09|108.84|106.04|0
1649723100000|2022-04-12 00:25:00|108.93|106.13|108.84|106.04|108.93|106.13|108.84|106.04|0
1649723110000|2022-04-12 00:25:10|108.75|105.95|108.84|106.04|108.84|106.04|108.75|105.95|0
1649723120000|2022-04-12 00:25:20|108.88|106.08|108.93|106.13|108.93|106.13|108.88|106.08|0
1649723130000|2022-04-12 00:25:30|108.84|106.04|108.75|105.95|108.84|106.04|108.75|105.95|0
1649723140000|2022-04-12 00:25:40|108.84|106.04|108.84|106.04|108.84|106.04|108.84|106.04|0
1649723160000|2022-04-12 00:26:00|108.67|105.87|108.58|105.78|108.75|105.95|108.58|105.78|0
1649723170000|2022-04-12 00:26:10|108.67|105.87|108.5|105.7|108.67|105.87|108.5|105.7|0
1649723180000|2022-04-12 00:26:20|108.58|105.78|108.5|105.7|108.58|105.78|108.5|105.7|0
1649723190000|2022-04-12 00:26:30|108.41|105.61|108.5|105.7|108.5|105.7|108.41|105.61|0
1649723200000|2022-04-12 00:26:40|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649723210000|2022-04-12 00:26:50|108.5|105.7|108.5|105.7|108.5|105.7|108.5|105.7|0
1649723220000|2022-04-12 00:27:00|108.46|105.66|108.5|105.7|108.63|105.83|108.46|105.66|0
1649723230000|2022-04-12 00:27:10|108.58|105.78|108.67|105.87|108.67|105.87|108.58|105.78|0
1649723240000|2022-04-12 00:27:20|108.71|105.91|108.75|105.95|108.75|105.95|108.71|105.91|0
1649723250000|2022-04-12 00:27:30|108.58|105.78|108.67|105.87|108.67|105.87|108.58|105.78|0
1649723260000|2022-04-12 00:27:40|108.63|105.83|108.63|105.83|108.63|105.83|108.63|105.83|0
1649723270000|2022-04-12 00:27:50|108.58|105.78|108.67|105.87|108.75|105.95|108.5|105.7|0
1649723280000|2022-04-12 00:28:00|108.58|105.78|108.92|106.12|108.92|106.12|108.58|105.78|0
1649723290000|2022-04-12 00:28:10|108.84|106.04|109.01|106.21|109.01|106.21|108.84|106.04|0
1649723300000|2022-04-12 00:28:20|109.09|106.29|109.09|106.29|109.09|106.29|109.01|106.21|0
1649723310000|2022-04-12 00:28:30|109.14|106.34|108.92|106.12|109.18|106.38|108.92|106.12|0
1649723320000|2022-04-12 00:28:40|108.84|106.04|108.84|106.04|108.84|106.04|108.84|106.04|0
1649723330000|2022-04-12 00:28:50|108.92|106.12|108.97|106.17|108.97|106.17|108.92|106.12|0
1649723340000|2022-04-12 00:29:00|109.01|106.21|109.01|106.21|109.09|106.29|108.97|106.17|0
1649723350000|2022-04-12 00:29:10|109.09|106.29|109.09|106.29|109.09|106.29|109.05|106.25|0
1649723360000|2022-04-12 00:29:20|109.14|106.34|109.26|106.46|109.26|106.46|109.14|106.34|0
1649723370000|2022-04-12 00:29:30|109.18|106.38|109.18|106.38|109.18|106.38|109.18|106.38|0
1649723380000|2022-04-12 00:29:40|109.01|106.21|109.01|106.21|109.01|106.21|109.01|106.21|0
1649723400000|2022-04-12 00:30:00|108.92|106.12|108.67|105.87|108.92|106.12|108.58|105.78|0
1649723410000|2022-04-12 00:30:10|108.84|106.04|108.75|105.95|108.84|106.04|108.75|105.95|0
1649723440000|2022-04-12 00:30:40|108.58|105.78|108.66|105.86|108.75|105.95|108.58|105.78|0
1649723450000|2022-04-12 00:30:50|108.71|105.91|108.75|105.95|108.75|105.95|108.71|105.91|0
1649723460000|2022-04-12 00:31:00|108.79|105.99|108.75|105.95|108.79|105.99|108.75|105.95|0
1649723470000|2022-04-12 00:31:10|108.66|105.86|108.75|105.95|108.75|105.95|108.66|105.86|0
1649723480000|2022-04-12 00:31:20|108.79|105.99|108.84|106.04|108.84|106.04|108.79|105.99|0
1649723490000|2022-04-12 00:31:30|108.92|106.12|109.01|106.21|109.09|106.29|108.92|106.12|0
1649723520000|2022-04-12 00:32:00|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1649723530000|2022-04-12 00:32:10|109.01|106.21|109.09|106.29|109.09|106.29|109.01|106.21|0
1649723550000|2022-04-12 00:32:30|109.18|106.38|109.26|106.46|109.26|106.46|109.18|106.38|0
1649723560000|2022-04-12 00:32:40|109.18|106.38|109.18|106.38|109.18|106.38|109.18|106.38|0
1649723570000|2022-04-12 00:32:50|109.09|106.29|109.09|106.29|109.09|106.29|109.09|106.29|0
1649723580000|2022-04-12 00:33:00|109.13|106.33|109.09|106.29|109.18|106.38|109.09|106.29|0
1649723600000|2022-04-12 00:33:20|109|106.2|109.09|106.29|109.09|106.29|109|106.2|0
1649723610000|2022-04-12 00:33:30|109.18|106.38|109.18|106.38|109.26|106.46|109.18|106.38|0
1649723620000|2022-04-12 00:33:40|109.09|106.29|109.09|106.29|109.13|106.33|109.09|106.29|0
1649723630000|2022-04-12 00:33:50|109.18|106.38|109.31|106.51|109.31|106.51|109.18|106.38|0
1649723640000|2022-04-12 00:34:00|109.26|106.46|109.17|106.37|109.26|106.46|109.17|106.37|0
1649723650000|2022-04-12 00:34:10|109.22|106.42|109.26|106.46|109.26|106.46|109.22|106.42|0
1649723660000|2022-04-12 00:34:20|109.35|106.55|109.35|106.55|109.35|106.55|109.35|106.55|0
1649723670000|2022-04-12 00:34:30|109.17|106.37|109.26|106.46|109.43|106.63|109.17|106.37|0
1649723680000|2022-04-12 00:34:40|109.17|106.37|109.26|106.46|109.26|106.46|109.17|106.37|0
1649723710000|2022-04-12 00:35:10|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649723720000|2022-04-12 00:35:20|109.13|106.33|109.17|106.37|109.17|106.37|109.05|106.25|0
1649723730000|2022-04-12 00:35:30|109.09|106.29|108.92|106.12|109.09|106.29|108.92|106.12|0
1649723740000|2022-04-12 00:35:40|108.83|106.03|108.92|106.12|108.92|106.12|108.83|106.03|0
1649723750000|2022-04-12 00:35:50|109.09|106.29|109|106.2|109.09|106.29|109|106.2|0
1649723760000|2022-04-12 00:36:00|109.09|106.29|109.17|106.37|109.17|106.37|109.09|106.29|0
1649723780000|2022-04-12 00:36:20|109.34|106.54|109.34|106.54|109.34|106.54|109.34|106.54|0
1649723790000|2022-04-12 00:36:30|109.43|106.63|109.43|106.63|109.43|106.63|109.43|106.63|0
1649723800000|2022-04-12 00:36:40|109.34|106.54|109.34|106.54|109.34|106.54|109.3|106.5|0
1649723810000|2022-04-12 00:36:50|109.43|106.63|109.43|106.63|109.52|106.72|109.43|106.63|0
1649723820000|2022-04-12 00:37:00|109.34|106.54|109.43|106.63|109.43|106.63|109.34|106.54|0
1649723830000|2022-04-12 00:37:10|109.51|106.71|109.51|106.71|109.51|106.71|109.51|106.71|0
1649723840000|2022-04-12 00:37:20|109.56|106.76|109.6|106.8|109.6|106.8|109.56|106.76|0
1649723850000|2022-04-12 00:37:30|109.51|106.71|109.6|106.8|109.6|106.8|109.51|106.71|0
1649723860000|2022-04-12 00:37:40|109.69|106.89|109.6|106.8|109.69|106.89|109.6|106.8|0
1649723870000|2022-04-12 00:37:50|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1649723880000|2022-04-12 00:38:00|109.6|106.8|109.6|106.8|109.69|106.89|109.6|106.8|0
1649723890000|2022-04-12 00:38:10|109.69|106.89|109.64|106.84|109.69|106.89|109.6|106.8|0
1649723900000|2022-04-12 00:38:20|109.43|106.63|109.43|106.63|109.43|106.63|109.43|106.63|0
1649723910000|2022-04-12 00:38:30|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1649723920000|2022-04-12 00:38:40|109.51|106.71|109.51|106.71|109.51|106.71|109.51|106.71|0
1649723930000|2022-04-12 00:38:50|109.56|106.76|109.6|106.8|109.6|106.8|109.56|106.76|0
1649723950000|2022-04-12 00:39:10|109.51|106.71|109.51|106.71|109.51|106.71|109.51|106.71|0
1649723960000|2022-04-12 00:39:20|109.43|106.63|109.51|106.71|109.51|106.71|109.43|106.63|0
1649723970000|2022-04-12 00:39:30|109.43|106.63|109.51|106.71|109.51|106.71|109.43|106.63|0
1649723980000|2022-04-12 00:39:40|109.43|106.63|109.43|106.63|109.43|106.63|109.43|106.63|0
1649723990000|2022-04-12 00:39:50|109.51|106.71|109.51|106.71|109.51|106.71|109.51|106.71|0
1649724000000|2022-04-12 00:40:00|109.43|106.63|109.43|106.63|109.43|106.63|109.43|106.63|0
1649724010000|2022-04-12 00:40:10|109.51|106.71|109.51|106.71|109.6|106.8|109.51|106.71|0
1649724020000|2022-04-12 00:40:20|109.56|106.76|109.56|106.76|109.6|106.8|109.56|106.76|0
1649724030000|2022-04-12 00:40:30|109.51|106.71|109.51|106.71|109.56|106.76|109.51|106.71|0
1649724040000|2022-04-12 00:40:40|109.43|106.63|109.51|106.71|109.51|106.71|109.43|106.63|0
1649724050000|2022-04-12 00:40:50|109.43|106.63|109.47|106.67|109.51|106.71|109.43|106.63|0
1649724060000|2022-04-12 00:41:00|109.51|106.71|109.6|106.8|109.6|106.8|109.51|106.71|0
1649724070000|2022-04-12 00:41:10|109.64|106.84|109.51|106.71|109.64|106.84|109.51|106.71|0
1649724090000|2022-04-12 00:41:30|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1649724100000|2022-04-12 00:41:40|109.68|106.88|109.6|106.8|109.68|106.88|109.6|106.8|0
1649724110000|2022-04-12 00:41:50|109.51|106.71|109.56|106.76|109.56|106.76|109.51|106.71|0
1649724120000|2022-04-12 00:42:00|109.6|106.8|109.68|106.88|109.68|106.88|109.6|106.8|0
1649724130000|2022-04-12 00:42:10|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1649724140000|2022-04-12 00:42:20|109.51|106.71|109.56|106.76|109.56|106.76|109.51|106.71|0
1649724150000|2022-04-12 00:42:30|109.6|106.8|109.68|106.88|109.68|106.88|109.6|106.8|0
1649724170000|2022-04-12 00:42:50|109.77|106.97|109.68|106.88|109.77|106.97|109.68|106.88|0
1649724180000|2022-04-12 00:43:00|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1649724190000|2022-04-12 00:43:10|109.68|106.88|109.77|106.97|109.77|106.97|109.68|106.88|0
1649724200000|2022-04-12 00:43:20|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1649724210000|2022-04-12 00:43:30|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1649724220000|2022-04-12 00:43:40|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1649724230000|2022-04-12 00:43:50|109.68|106.88|109.77|106.97|109.77|106.97|109.68|106.88|0
1649724240000|2022-04-12 00:44:00|109.85|107.05|109.68|106.88|109.85|107.05|109.68|106.88|0
1649724250000|2022-04-12 00:44:10|109.73|106.93|109.85|107.05|109.85|107.05|109.73|106.93|0
1649724280000|2022-04-12 00:44:40|109.77|106.97|109.85|107.05|109.85|107.05|109.77|106.97|0
1649724300000|2022-04-12 00:45:00|110.46|107.66|110.46|107.66|110.46|107.66|110.46|107.66|0
1649724310000|2022-04-12 00:45:10|110.54|107.74|110.63|107.83|110.63|107.83|110.54|107.74|0
1649724320000|2022-04-12 00:45:20|110.54|107.74|110.45|107.65|110.54|107.74|110.45|107.65|0
1649724330000|2022-04-12 00:45:30|110.54|107.74|110.63|107.83|110.63|107.83|110.54|107.74|0
1649724340000|2022-04-12 00:45:40|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1649724350000|2022-04-12 00:45:50|110.8|108|110.8|108|110.8|108|110.8|108|0
1649724360000|2022-04-12 00:46:00|110.63|107.83|110.71|107.91|110.71|107.91|110.63|107.83|0
1649724380000|2022-04-12 00:46:20|110.8|108|110.8|108|110.89|108.09|110.8|108|0
1649724390000|2022-04-12 00:46:30|110.63|107.83|110.67|107.87|110.67|107.87|110.63|107.83|0
1649724400000|2022-04-12 00:46:40|110.63|107.83|110.54|107.74|110.63|107.83|110.45|107.65|0
1649724410000|2022-04-12 00:46:50|110.63|107.83|110.54|107.74|110.63|107.83|110.54|107.74|0
1649724420000|2022-04-12 00:47:00|110.8|108|110.8|108|110.8|108|110.8|108|0
1649724430000|2022-04-12 00:47:10|110.89|108.09|111.06|108.26|111.06|108.26|110.89|108.09|0
1649724440000|2022-04-12 00:47:20|110.97|108.17|110.89|108.09|110.97|108.17|110.89|108.09|0
1649724450000|2022-04-12 00:47:30|110.8|108|110.8|108|110.89|108.09|110.8|108|0
1649724460000|2022-04-12 00:47:40|110.71|107.91|110.8|108|110.8|108|110.71|107.91|0
1649724470000|2022-04-12 00:47:50|110.89|108.09|110.97|108.17|110.97|108.17|110.89|108.09|0
1649724480000|2022-04-12 00:48:00|110.89|108.09|110.97|108.17|110.97|108.17|110.89|108.09|0
1649724490000|2022-04-12 00:48:10|110.88|108.08|110.8|108|110.88|108.08|110.8|108|0
1649724500000|2022-04-12 00:48:20|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1649724520000|2022-04-12 00:48:40|110.62|107.82|110.62|107.82|110.71|107.91|110.62|107.82|0
1649724530000|2022-04-12 00:48:50|110.71|107.91|110.62|107.82|110.71|107.91|110.62|107.82|0
1649724550000|2022-04-12 00:49:10|110.8|108|110.8|108|110.8|108|110.8|108|0
1649724560000|2022-04-12 00:49:20|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1649724570000|2022-04-12 00:49:30|110.97|108.17|110.8|108|110.97|108.17|110.8|108|0
1649724580000|2022-04-12 00:49:40|110.88|108.08|110.97|108.17|110.97|108.17|110.84|108.04|0
1649724590000|2022-04-12 00:49:50|110.88|108.08|110.88|108.08|110.88|108.08|110.8|108|0
1649724610000|2022-04-12 00:50:10|110.8|108|110.97|108.17|110.97|108.17|110.8|108|0
1649724630000|2022-04-12 00:50:30|111.06|108.26|111.58|108.78|111.58|108.78|111.06|108.26|0
1649724640000|2022-04-12 00:50:40|111.66|108.86|111.84|109.04|111.84|109.04|111.66|108.86|0
1649724650000|2022-04-12 00:50:50|111.75|108.95|111.93|109.13|112.01|109.21|111.75|108.95|0
1649724660000|2022-04-12 00:51:00|111.84|109.04|111.66|108.86|111.84|109.04|111.58|108.78|0
1649724680000|2022-04-12 00:51:20|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649724690000|2022-04-12 00:51:30|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1649724700000|2022-04-12 00:51:40|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649724710000|2022-04-12 00:51:50|111.66|108.86|111.49|108.69|111.66|108.86|111.49|108.69|0
1649724720000|2022-04-12 00:52:00|111.58|108.78|111.49|108.69|111.58|108.78|111.49|108.69|0
1649724730000|2022-04-12 00:52:10|111.4|108.6|111.4|108.6|111.4|108.6|111.4|108.6|0
1649724740000|2022-04-12 00:52:20|111.49|108.69|111.49|108.69|111.58|108.78|111.49|108.69|0
1649724750000|2022-04-12 00:52:30|111.4|108.6|111.49|108.69|111.49|108.69|111.4|108.6|0
1649724760000|2022-04-12 00:52:40|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649724770000|2022-04-12 00:52:50|111.66|108.86|111.75|108.95|111.75|108.95|111.66|108.86|0
1649724780000|2022-04-12 00:53:00|111.84|109.04|111.84|109.04|111.84|109.04|111.84|109.04|0
1649724790000|2022-04-12 00:53:10|111.75|108.95|111.75|108.95|111.75|108.95|111.75|108.95|0
1649724800000|2022-04-12 00:53:20|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1649724830000|2022-04-12 00:53:50|111.57|108.77|111.66|108.86|111.66|108.86|111.57|108.77|0
1649724850000|2022-04-12 00:54:10|111.75|108.95|111.66|108.86|111.75|108.95|111.57|108.77|0
1649724860000|2022-04-12 00:54:20|111.71|108.91|111.75|108.95|111.75|108.95|111.66|108.86|0
1649724870000|2022-04-12 00:54:30|111.92|109.12|111.92|109.12|111.92|109.12|111.84|109.04|0
1649724900000|2022-04-12 00:55:00|112.1|109.3|111.92|109.12|112.1|109.3|111.92|109.12|0
1649724910000|2022-04-12 00:55:10|112.01|109.21|112.01|109.21|112.1|109.3|112.01|109.21|0
1649724920000|2022-04-12 00:55:20|112.27|109.47|112.18|109.38|112.45|109.65|112.18|109.38|0
1649724930000|2022-04-12 00:55:30|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1649724940000|2022-04-12 00:55:40|112.71|109.91|112.97|110.17|112.97|110.17|112.71|109.91|0
1649724950000|2022-04-12 00:55:50|112.88|110.08|112.97|110.17|112.97|110.17|112.88|110.08|0
1649724960000|2022-04-12 00:56:00|113.06|110.26|113.06|110.26|113.06|110.26|113.02|110.22|0
1649724970000|2022-04-12 00:56:10|112.97|110.17|112.8|110|112.97|110.17|112.8|110|0
1649724980000|2022-04-12 00:56:20|112.88|110.08|113.15|110.35|113.15|110.35|112.88|110.08|0
1649724990000|2022-04-12 00:56:30|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1649725000000|2022-04-12 00:56:40|113.28|110.48|113.41|110.61|113.41|110.61|113.24|110.44|0
1649725010000|2022-04-12 00:56:50|113.32|110.52|113.32|110.52|113.41|110.61|113.32|110.52|0
1649725020000|2022-04-12 00:57:00|113.37|110.57|113.5|110.7|113.5|110.7|113.37|110.57|0
1649725030000|2022-04-12 00:57:10|113.32|110.52|113.24|110.44|113.32|110.52|113.24|110.44|0
1649725040000|2022-04-12 00:57:20|113.19|110.39|113.23|110.43|113.24|110.44|113.19|110.39|0
1649725050000|2022-04-12 00:57:30|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1649725060000|2022-04-12 00:57:40|113.28|110.48|113.23|110.43|113.28|110.48|113.15|110.35|0
1649725070000|2022-04-12 00:57:50|113.32|110.52|113.37|110.57|113.37|110.57|113.32|110.52|0
1649725080000|2022-04-12 00:58:00|113.32|110.52|113.41|110.61|113.41|110.61|113.32|110.52|0
1649725090000|2022-04-12 00:58:10|113.5|110.7|113.41|110.61|113.5|110.7|113.41|110.61|0
1649725100000|2022-04-12 00:58:20|113.5|110.7|113.5|110.7|113.5|110.7|113.5|110.7|0
1649725110000|2022-04-12 00:58:30|113.59|110.79|113.5|110.7|113.59|110.79|113.5|110.7|0
1649725120000|2022-04-12 00:58:40|113.59|110.79|113.41|110.61|113.59|110.79|113.41|110.61|0
1649725130000|2022-04-12 00:58:50|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1649725180000|2022-04-12 00:59:40|113.23|110.43|113.23|110.43|113.32|110.52|113.23|110.43|0
1649725190000|2022-04-12 00:59:50|113.32|110.52|113.23|110.43|113.32|110.52|113.23|110.43|0
1649725200000|2022-04-12 01:00:00|113.32|110.52|113.23|110.43|113.41|110.61|113.23|110.43|0
1649725210000|2022-04-12 01:00:10|113.14|110.34|113.06|110.26|113.14|110.34|113.06|110.26|0
1649725220000|2022-04-12 01:00:20|112.97|110.17|112.97|110.17|113.06|110.26|112.97|110.17|0
1649725230000|2022-04-12 01:00:30|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1649725240000|2022-04-12 01:00:40|112.79|109.99|112.79|109.99|112.79|109.99|112.79|109.99|0
1649725250000|2022-04-12 01:00:50|112.97|110.17|113.58|110.78|113.58|110.78|112.97|110.17|0
1649725260000|2022-04-12 01:01:00|113.63|110.83|113.67|110.87|113.67|110.87|113.63|110.83|0
1649725270000|2022-04-12 01:01:10|113.58|110.78|113.58|110.78|113.58|110.78|113.41|110.61|0
1649725280000|2022-04-12 01:01:20|113.67|110.87|113.5|110.7|113.67|110.87|113.5|110.7|0
1649725290000|2022-04-12 01:01:30|113.41|110.61|113.67|110.87|113.67|110.87|113.41|110.61|0
1649725320000|2022-04-12 01:02:00|113.63|110.83|113.5|110.7|113.67|110.87|113.5|110.7|0
1649725330000|2022-04-12 01:02:10|113.45|110.65|113.23|110.43|113.45|110.65|113.23|110.43|0
1649725340000|2022-04-12 01:02:20|113.32|110.52|113.36|110.56|113.41|110.61|113.32|110.52|0
1649725350000|2022-04-12 01:02:30|113.41|110.61|113.41|110.61|113.49|110.69|113.41|110.61|0
1649725360000|2022-04-12 01:02:40|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1649725370000|2022-04-12 01:02:50|113.41|110.61|113.41|110.61|113.41|110.61|113.41|110.61|0
1649725380000|2022-04-12 01:03:00|113.49|110.69|113.41|110.61|113.49|110.69|113.41|110.61|0
1649725390000|2022-04-12 01:03:10|113.49|110.69|113.32|110.52|113.49|110.69|113.32|110.52|0
1649725410000|2022-04-12 01:03:30|113.23|110.43|113.32|110.52|113.32|110.52|113.23|110.43|0
1649725430000|2022-04-12 01:03:50|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1649725440000|2022-04-12 01:04:00|113.19|110.39|113.23|110.43|113.23|110.43|113.19|110.39|0
1649725450000|2022-04-12 01:04:10|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1649725460000|2022-04-12 01:04:20|113.05|110.25|113.14|110.34|113.23|110.43|113.05|110.25|0
1649725470000|2022-04-12 01:04:30|113.05|110.25|113.14|110.34|113.14|110.34|113.05|110.25|0
1649725480000|2022-04-12 01:04:40|113.23|110.43|113.05|110.25|113.23|110.43|113.05|110.25|0
1649725500000|2022-04-12 01:05:00|113.1|110.3|113.05|110.25|113.14|110.34|113.05|110.25|0
1649725510000|2022-04-12 01:05:10|113.14|110.34|113.1|110.3|113.14|110.34|113.05|110.25|0
1649725520000|2022-04-12 01:05:20|113.14|110.34|113.32|110.52|113.32|110.52|113.14|110.34|0
1649725540000|2022-04-12 01:05:40|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1649725550000|2022-04-12 01:05:50|113.32|110.52|113.23|110.43|113.32|110.52|113.14|110.34|0
1649725560000|2022-04-12 01:06:00|113.14|110.34|113.05|110.25|113.14|110.34|113.05|110.25|0
1649725570000|2022-04-12 01:06:10|112.96|110.16|112.96|110.16|112.96|110.16|112.96|110.16|0
1649725590000|2022-04-12 01:06:30|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1649725600000|2022-04-12 01:06:40|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1649725610000|2022-04-12 01:06:50|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1649725620000|2022-04-12 01:07:00|113.23|110.43|113.14|110.34|113.23|110.43|113.14|110.34|0
1649725630000|2022-04-12 01:07:10|113.23|110.43|113.4|110.6|113.4|110.6|113.23|110.43|0
1649725640000|2022-04-12 01:07:20|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1649725650000|2022-04-12 01:07:30|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1649725660000|2022-04-12 01:07:40|113.49|110.69|113.4|110.6|113.49|110.69|113.4|110.6|0
1649725670000|2022-04-12 01:07:50|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1649725680000|2022-04-12 01:08:00|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1649725690000|2022-04-12 01:08:10|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1649725700000|2022-04-12 01:08:20|113.18|110.38|113.23|110.43|113.23|110.43|113.18|110.38|0
1649725710000|2022-04-12 01:08:30|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1649725720000|2022-04-12 01:08:40|113.05|110.25|112.96|110.16|113.05|110.25|112.96|110.16|0
1649725730000|2022-04-12 01:08:50|113.05|110.25|113.05|110.25|113.05|110.25|113.05|110.25|0
1649725750000|2022-04-12 01:09:10|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1649725760000|2022-04-12 01:09:20|113.05|110.25|113.05|110.25|113.05|110.25|113.05|110.25|0
1649725770000|2022-04-12 01:09:30|112.96|110.16|113.05|110.25|113.05|110.25|112.96|110.16|0
1649725780000|2022-04-12 01:09:40|113.14|110.34|113.22|110.42|113.22|110.42|113.14|110.34|0
1649725790000|2022-04-12 01:09:50|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1649725820000|2022-04-12 01:10:20|113.22|110.42|113.27|110.47|113.27|110.47|113.22|110.42|0
1649725830000|2022-04-12 01:10:30|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1649725840000|2022-04-12 01:10:40|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1649725850000|2022-04-12 01:10:50|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1649725860000|2022-04-12 01:11:00|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1649725870000|2022-04-12 01:11:10|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1649725890000|2022-04-12 01:11:30|113.4|110.6|113.31|110.51|113.4|110.6|113.31|110.51|0
1649725910000|2022-04-12 01:11:50|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649725930000|2022-04-12 01:12:10|113.49|110.69|113.49|110.69|113.49|110.69|113.4|110.6|0
1649725940000|2022-04-12 01:12:20|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1649725950000|2022-04-12 01:12:30|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1649725960000|2022-04-12 01:12:40|113.22|110.42|113.31|110.51|113.31|110.51|113.22|110.42|0
1649725970000|2022-04-12 01:12:50|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649725980000|2022-04-12 01:13:00|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1649725990000|2022-04-12 01:13:10|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1649726000000|2022-04-12 01:13:20|113.36|110.56|113.31|110.51|113.36|110.56|113.31|110.51|0
1649726010000|2022-04-12 01:13:30|113.4|110.6|113.31|110.51|113.4|110.6|113.31|110.51|0
1649726030000|2022-04-12 01:13:50|113.4|110.6|113.4|110.6|113.4|110.6|113.31|110.51|0
1649726040000|2022-04-12 01:14:00|113.31|110.51|113.4|110.6|113.44|110.64|113.31|110.51|0
1649726050000|2022-04-12 01:14:10|113.35|110.55|113.35|110.55|113.35|110.55|113.35|110.55|0
1649726060000|2022-04-12 01:14:20|113.4|110.6|113.31|110.51|113.4|110.6|113.31|110.51|0
1649726090000|2022-04-12 01:14:50|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1649726100000|2022-04-12 01:15:00|113.31|110.51|113.13|110.33|113.31|110.51|113.13|110.33|0
1649726120000|2022-04-12 01:15:20|113.04|110.24|113.04|110.24|113.04|110.24|112.96|110.16|0
1649726130000|2022-04-12 01:15:30|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1649726140000|2022-04-12 01:15:40|113.22|110.42|113.22|110.42|113.22|110.42|113.13|110.33|0
1649726150000|2022-04-12 01:15:50|113.31|110.51|113.31|110.51|113.31|110.51|113.22|110.42|0
1649726180000|2022-04-12 01:16:20|113.39|110.59|113.39|110.59|113.39|110.59|113.39|110.59|0
1649726200000|2022-04-12 01:16:40|113.31|110.51|113.39|110.59|113.39|110.59|113.31|110.51|0
1649726210000|2022-04-12 01:16:50|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1649726220000|2022-04-12 01:17:00|113.44|110.64|113.39|110.59|113.48|110.68|113.39|110.59|0
1649726230000|2022-04-12 01:17:10|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1649726240000|2022-04-12 01:17:20|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1649726250000|2022-04-12 01:17:30|113.22|110.42|113.04|110.24|113.22|110.42|113.04|110.24|0
1649726260000|2022-04-12 01:17:40|113.13|110.33|113.04|110.24|113.13|110.33|113.04|110.24|0
1649726270000|2022-04-12 01:17:50|113.09|110.29|113.04|110.24|113.13|110.33|113.04|110.24|0
1649726280000|2022-04-12 01:18:00|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1649726300000|2022-04-12 01:18:20|113.17|110.37|113.13|110.33|113.17|110.37|113.13|110.33|0
1649726310000|2022-04-12 01:18:30|113.09|110.29|113.13|110.33|113.13|110.33|113.09|110.29|0
1649726330000|2022-04-12 01:18:50|113.22|110.42|113.13|110.33|113.22|110.42|113.13|110.33|0
1649726340000|2022-04-12 01:19:00|113.22|110.42|113.13|110.33|113.22|110.42|113.13|110.33|0
1649726350000|2022-04-12 01:19:10|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649726360000|2022-04-12 01:19:20|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1649726370000|2022-04-12 01:19:30|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649726380000|2022-04-12 01:19:40|113.3|110.5|113.22|110.42|113.3|110.5|113.22|110.42|0
1649726390000|2022-04-12 01:19:50|113.3|110.5|113.39|110.59|113.39|110.59|113.3|110.5|0
1649726400000|2022-04-12 01:20:00|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1649726410000|2022-04-12 01:20:10|113.39|110.59|113.39|110.59|113.39|110.59|113.39|110.59|0
1649726420000|2022-04-12 01:20:20|113.3|110.5|113.3|110.5|113.3|110.5|113.3|110.5|0
1649726430000|2022-04-12 01:20:30|113.26|110.46|113.22|110.42|113.26|110.46|113.22|110.42|0
1649726440000|2022-04-12 01:20:40|113.3|110.5|113.3|110.5|113.3|110.5|113.3|110.5|0
1649726450000|2022-04-12 01:20:50|113.21|110.41|113.13|110.33|113.21|110.41|113.13|110.33|0
1649726460000|2022-04-12 01:21:00|113.3|110.5|113.13|110.33|113.3|110.5|113.13|110.33|0
1649726470000|2022-04-12 01:21:10|113.08|110.28|113.08|110.28|113.08|110.28|113.08|110.28|0
1649726480000|2022-04-12 01:21:20|113.04|110.24|113.13|110.33|113.13|110.33|113.04|110.24|0
1649726490000|2022-04-12 01:21:30|113.08|110.28|113.04|110.24|113.08|110.28|113.04|110.24|0
1649726500000|2022-04-12 01:21:40|113.21|110.41|113.04|110.24|113.21|110.41|113.04|110.24|0
1649726510000|2022-04-12 01:21:50|113.08|110.28|112.95|110.15|113.08|110.28|112.95|110.15|0
1649726530000|2022-04-12 01:22:10|113.04|110.24|113.04|110.24|113.04|110.24|113.04|110.24|0
1649726540000|2022-04-12 01:22:20|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1649726550000|2022-04-12 01:22:30|113.04|110.24|113.04|110.24|113.04|110.24|113.04|110.24|0
1649726560000|2022-04-12 01:22:40|113.13|110.33|113.21|110.41|113.21|110.41|113.13|110.33|0
1649726570000|2022-04-12 01:22:50|113.3|110.5|113.26|110.46|113.3|110.5|113.26|110.46|0
1649726580000|2022-04-12 01:23:00|113.21|110.41|113.39|110.59|113.39|110.59|113.21|110.41|0
1649726590000|2022-04-12 01:23:10|113.3|110.5|113.3|110.5|113.3|110.5|113.3|110.5|0
1649726600000|2022-04-12 01:23:20|113.39|110.59|113.3|110.5|113.39|110.59|113.3|110.5|0
1649726610000|2022-04-12 01:23:30|113.39|110.59|113.39|110.59|113.39|110.59|113.39|110.59|0
1649726620000|2022-04-12 01:23:40|113.43|110.63|113.39|110.59|113.43|110.63|113.39|110.59|0
1649726630000|2022-04-12 01:23:50|113.43|110.63|113.48|110.68|113.48|110.68|113.43|110.63|0
1649726640000|2022-04-12 01:24:00|113.39|110.59|113.48|110.68|113.48|110.68|113.39|110.59|0
1649726670000|2022-04-12 01:24:30|113.39|110.59|113.48|110.68|113.48|110.68|113.39|110.59|0
1649726700000|2022-04-12 01:25:00|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1649726710000|2022-04-12 01:25:10|113.83|111.03|114.01|111.21|114.01|111.21|113.83|111.03|0
1649726720000|2022-04-12 01:25:20|113.92|111.12|114.18|111.38|114.18|111.38|113.92|111.12|0
1649726730000|2022-04-12 01:25:30|114.27|111.47|114.18|111.38|114.27|111.47|114.18|111.38|0
1649726750000|2022-04-12 01:25:50|114.27|111.47|114.36|111.56|114.36|111.56|114.27|111.47|0
1649726760000|2022-04-12 01:26:00|114.45|111.65|114.45|111.65|114.45|111.65|114.45|111.65|0
1649726770000|2022-04-12 01:26:10|114.36|111.56|114.36|111.56|114.45|111.65|114.36|111.56|0
1649726780000|2022-04-12 01:26:20|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1649726790000|2022-04-12 01:26:30|114.36|111.56|114.18|111.38|114.36|111.56|114.18|111.38|0
1649726800000|2022-04-12 01:26:40|114.14|111.34|114.09|111.29|114.14|111.34|114.09|111.29|0
1649726810000|2022-04-12 01:26:50|114.18|111.38|114|111.2|114.18|111.38|114|111.2|0
1649726820000|2022-04-12 01:27:00|114.09|111.29|114.09|111.29|114.09|111.29|114.09|111.29|0
1649726830000|2022-04-12 01:27:10|114|111.2|113.92|111.12|114|111.2|113.92|111.12|0
1649726840000|2022-04-12 01:27:20|114|111.2|113.92|111.12|114|111.2|113.92|111.12|0
1649726850000|2022-04-12 01:27:30|114|111.2|113.91|111.11|114|111.2|113.91|111.11|0
1649726860000|2022-04-12 01:27:40|113.83|111.03|113.83|111.03|113.83|111.03|113.83|111.03|0
1649726870000|2022-04-12 01:27:50|113.91|111.11|113.83|111.03|113.91|111.11|113.83|111.03|0
1649726880000|2022-04-12 01:28:00|113.91|111.11|114|111.2|114|111.2|113.91|111.11|0
1649726890000|2022-04-12 01:28:10|113.83|111.03|113.78|110.98|113.83|111.03|113.78|110.98|0
1649726900000|2022-04-12 01:28:20|113.83|111.03|113.83|111.03|113.83|111.03|113.83|111.03|0
1649726910000|2022-04-12 01:28:30|113.91|111.11|113.91|111.11|113.91|111.11|113.91|111.11|0
1649726920000|2022-04-12 01:28:40|113.96|111.16|113.91|111.11|113.96|111.16|113.91|111.11|0
1649726930000|2022-04-12 01:28:50|113.83|111.03|113.74|110.94|113.83|111.03|113.74|110.94|0
1649726940000|2022-04-12 01:29:00|113.83|111.03|113.83|111.03|113.83|111.03|113.78|110.98|0
1649726950000|2022-04-12 01:29:10|113.78|110.98|113.74|110.94|113.78|110.98|113.74|110.94|0
1649726960000|2022-04-12 01:29:20|113.65|110.85|113.82|111.02|113.82|111.02|113.65|110.85|0
1649726970000|2022-04-12 01:29:30|113.78|110.98|113.91|111.11|113.91|111.11|113.78|110.98|0
1649726980000|2022-04-12 01:29:40|114|111.2|114|111.2|114|111.2|114|111.2|0
1649726990000|2022-04-12 01:29:50|114.05|111.25|114.09|111.29|114.09|111.29|114.05|111.25|0
1649727000000|2022-04-12 01:30:00|113.91|111.11|113.82|111.02|113.91|111.11|113.82|111.02|0
1649727010000|2022-04-12 01:30:10|113.74|110.94|113.56|110.76|113.74|110.94|113.56|110.76|0
1649727020000|2022-04-12 01:30:20|113.47|110.67|113.29|110.49|113.47|110.67|113.29|110.49|0
1649727030000|2022-04-12 01:30:30|113.21|110.41|113.29|110.49|113.29|110.49|113.21|110.41|0
1649727040000|2022-04-12 01:30:40|113.38|110.58|113.47|110.67|113.47|110.67|113.21|110.41|0
1649727050000|2022-04-12 01:30:50|113.65|110.85|113.91|111.11|113.91|111.11|113.65|110.85|0
1649727060000|2022-04-12 01:31:00|114.05|111.25|113.82|111.02|114.09|111.29|113.82|111.02|0
1649727070000|2022-04-12 01:31:10|113.91|111.11|114|111.2|114|111.2|113.91|111.11|0
1649727080000|2022-04-12 01:31:20|114.05|111.25|114.09|111.29|114.09|111.29|114.05|111.25|0
1649727090000|2022-04-12 01:31:30|114|111.2|114.09|111.29|114.09|111.29|114|111.2|0
1649727100000|2022-04-12 01:31:40|114.18|111.38|114.09|111.29|114.18|111.38|114.09|111.29|0
1649727110000|2022-04-12 01:31:50|114.18|111.38|114.18|111.38|114.18|111.38|114.18|111.38|0
1649727120000|2022-04-12 01:32:00|114.27|111.47|114.18|111.38|114.27|111.47|114.18|111.38|0
1649727130000|2022-04-12 01:32:10|114.27|111.47|114.18|111.38|114.27|111.47|114.18|111.38|0
1649727140000|2022-04-12 01:32:20|114.09|111.29|114.26|111.46|114.26|111.46|114.09|111.29|0
1649727170000|2022-04-12 01:32:50|114.18|111.38|114.18|111.38|114.18|111.38|114.18|111.38|0
1649727190000|2022-04-12 01:33:10|114.09|111.29|113.82|111.02|114.09|111.29|113.82|111.02|0
1649727200000|2022-04-12 01:33:20|113.64|110.84|113.73|110.93|113.73|110.93|113.64|110.84|0
1649727210000|2022-04-12 01:33:30|113.64|110.84|113.73|110.93|113.73|110.93|113.64|110.84|0
1649727220000|2022-04-12 01:33:40|113.82|111.02|113.82|111.02|113.82|111.02|113.73|110.93|0
1649727230000|2022-04-12 01:33:50|113.73|110.93|113.73|110.93|113.73|110.93|113.73|110.93|0
1649727240000|2022-04-12 01:34:00|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1649727250000|2022-04-12 01:34:10|113.78|110.98|113.82|111.02|113.82|111.02|113.78|110.98|0
1649727260000|2022-04-12 01:34:20|113.73|110.93|113.64|110.84|113.73|110.93|113.64|110.84|0
1649727270000|2022-04-12 01:34:30|113.56|110.76|113.73|110.93|113.73|110.93|113.56|110.76|0
1649727280000|2022-04-12 01:34:40|113.69|110.89|113.73|110.93|113.73|110.93|113.69|110.89|0
1649727290000|2022-04-12 01:34:50|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1649727300000|2022-04-12 01:35:00|113.73|110.93|114|111.2|114|111.2|113.73|110.93|0
1649727310000|2022-04-12 01:35:10|114.09|111.29|113.73|110.93|114.09|111.29|113.73|110.93|0
1649727320000|2022-04-12 01:35:20|113.55|110.75|113.82|111.02|113.82|111.02|113.55|110.75|0
1649727330000|2022-04-12 01:35:30|113.73|110.93|113.64|110.84|113.73|110.93|113.64|110.84|0
1649727340000|2022-04-12 01:35:40|113.73|110.93|113.82|111.02|113.82|111.02|113.73|110.93|0
1649727350000|2022-04-12 01:35:50|113.78|110.98|113.73|110.93|113.78|110.98|113.64|110.84|0
1649727360000|2022-04-12 01:36:00|113.64|110.84|113.47|110.67|113.64|110.84|113.47|110.67|0
1649727380000|2022-04-12 01:36:20|113.38|110.58|113.25|110.45|113.38|110.58|113.25|110.45|0
1649727390000|2022-04-12 01:36:30|113.29|110.49|113.34|110.54|113.38|110.58|113.29|110.49|0
1649727400000|2022-04-12 01:36:40|113.38|110.58|113.29|110.49|113.38|110.58|113.29|110.49|0
1649727410000|2022-04-12 01:36:50|113.25|110.45|113.47|110.67|113.47|110.67|113.25|110.45|0
1649727420000|2022-04-12 01:37:00|113.55|110.75|113.82|111.02|113.82|111.02|113.55|110.75|0
1649727430000|2022-04-12 01:37:10|113.73|110.93|113.64|110.84|113.73|110.93|113.64|110.84|0
1649727440000|2022-04-12 01:37:20|113.73|110.93|113.64|110.84|113.73|110.93|113.64|110.84|0
1649727450000|2022-04-12 01:37:30|113.73|110.93|113.73|110.93|113.73|110.93|113.73|110.93|0
1649727460000|2022-04-12 01:37:40|113.69|110.89|113.73|110.93|113.73|110.93|113.64|110.84|0
1649727470000|2022-04-12 01:37:50|113.64|110.84|113.73|110.93|113.73|110.93|113.64|110.84|0
1649727490000|2022-04-12 01:38:10|113.64|110.84|113.6|110.8|113.64|110.84|113.55|110.75|0
1649727500000|2022-04-12 01:38:20|113.55|110.75|113.64|110.84|113.64|110.84|113.55|110.75|0
1649727510000|2022-04-12 01:38:30|113.55|110.75|113.64|110.84|113.64|110.84|113.55|110.75|0
1649727530000|2022-04-12 01:38:50|113.55|110.75|113.64|110.84|113.64|110.84|113.55|110.75|0
1649727540000|2022-04-12 01:39:00|113.6|110.8|113.64|110.84|113.64|110.84|113.6|110.8|0
1649727550000|2022-04-12 01:39:10|113.73|110.93|113.73|110.93|113.73|110.93|113.73|110.93|0
1649727560000|2022-04-12 01:39:20|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1649727570000|2022-04-12 01:39:30|113.9|111.1|113.99|111.19|113.99|111.19|113.9|111.1|0
1649727580000|2022-04-12 01:39:40|114.08|111.28|113.99|111.19|114.08|111.28|113.99|111.19|0
1649727590000|2022-04-12 01:39:50|114.08|111.28|113.99|111.19|114.08|111.28|113.99|111.19|0
1649727600000|2022-04-12 01:40:00|114.08|111.28|114.08|111.28|114.08|111.28|114.08|111.28|0
1649727610000|2022-04-12 01:40:10|114.04|111.24|113.9|111.1|114.04|111.24|113.9|111.1|0
1649727620000|2022-04-12 01:40:20|113.82|111.02|113.86|111.06|113.9|111.1|113.82|111.02|0
1649727630000|2022-04-12 01:40:30|113.9|111.1|113.99|111.19|113.99|111.19|113.9|111.1|0
1649727640000|2022-04-12 01:40:40|114.08|111.28|114.17|111.37|114.17|111.37|114.08|111.28|0
1649727650000|2022-04-12 01:40:50|114.26|111.46|114.26|111.46|114.26|111.46|114.17|111.37|0
1649727660000|2022-04-12 01:41:00|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1649727670000|2022-04-12 01:41:10|114.21|111.41|114.17|111.37|114.26|111.46|114.17|111.37|0
1649727680000|2022-04-12 01:41:20|114.08|111.28|114.08|111.28|114.08|111.28|114.08|111.28|0
1649727690000|2022-04-12 01:41:30|114.26|111.46|114.08|111.28|114.26|111.46|114.08|111.28|0
1649727700000|2022-04-12 01:41:40|114.26|111.46|114.26|111.46|114.26|111.46|114.26|111.46|0
1649727710000|2022-04-12 01:41:50|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1649727720000|2022-04-12 01:42:00|114.13|111.33|114.17|111.37|114.17|111.37|114.13|111.33|0
1649727730000|2022-04-12 01:42:10|114.26|111.46|114.17|111.37|114.26|111.46|114.17|111.37|0
1649727770000|2022-04-12 01:42:50|114.26|111.46|114.26|111.46|114.34|111.54|114.26|111.46|0
1649727780000|2022-04-12 01:43:00|114.34|111.54|114.34|111.54|114.34|111.54|114.34|111.54|0
1649727790000|2022-04-12 01:43:10|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649727800000|2022-04-12 01:43:20|114.7|111.9|114.43|111.63|114.7|111.9|114.34|111.54|0
1649727810000|2022-04-12 01:43:30|114.52|111.72|114.61|111.81|114.61|111.81|114.52|111.72|0
1649727820000|2022-04-12 01:43:40|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649727830000|2022-04-12 01:43:50|114.61|111.81|114.66|111.86|114.66|111.86|114.61|111.81|0
1649727840000|2022-04-12 01:44:00|114.61|111.81|114.52|111.72|114.61|111.81|114.52|111.72|0
1649727850000|2022-04-12 01:44:10|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1649727860000|2022-04-12 01:44:20|114.34|111.54|114.17|111.37|114.34|111.54|114.17|111.37|0
1649727870000|2022-04-12 01:44:30|114.08|111.28|114.25|111.45|114.25|111.45|114.08|111.28|0
1649727880000|2022-04-12 01:44:40|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1649727890000|2022-04-12 01:44:50|114.12|111.32|114.08|111.28|114.12|111.32|114.08|111.28|0
1649727900000|2022-04-12 01:45:00|114.17|111.37|114.25|111.45|114.34|111.54|114.17|111.37|0
1649727910000|2022-04-12 01:45:10|114.34|111.54|114.34|111.54|114.34|111.54|114.25|111.45|0
1649727920000|2022-04-12 01:45:20|114.25|111.45|114.17|111.37|114.25|111.45|114.17|111.37|0
1649727930000|2022-04-12 01:45:30|114.25|111.45|114.25|111.45|114.34|111.54|114.25|111.45|0
1649727940000|2022-04-12 01:45:40|114.34|111.54|114.39|111.59|114.43|111.63|114.34|111.54|0
1649727950000|2022-04-12 01:45:50|114.34|111.54|114.52|111.72|114.52|111.72|114.34|111.54|0
1649727960000|2022-04-12 01:46:00|114.43|111.63|114.34|111.54|114.52|111.72|114.34|111.54|0
1649727970000|2022-04-12 01:46:10|114.25|111.45|114.43|111.63|114.43|111.63|114.25|111.45|0
1649727980000|2022-04-12 01:46:20|114.34|111.54|114.43|111.63|114.43|111.63|114.34|111.54|0
1649727990000|2022-04-12 01:46:30|114.39|111.59|114.43|111.63|114.43|111.63|114.39|111.59|0
1649728000000|2022-04-12 01:46:40|114.34|111.54|114.25|111.45|114.34|111.54|114.25|111.45|0
1649728010000|2022-04-12 01:46:50|114.34|111.54|114.34|111.54|114.34|111.54|114.34|111.54|0
1649728020000|2022-04-12 01:47:00|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1649728030000|2022-04-12 01:47:10|114.34|111.54|114.34|111.54|114.34|111.54|114.25|111.45|0
1649728040000|2022-04-12 01:47:20|114.25|111.45|114.34|111.54|114.34|111.54|114.25|111.45|0
1649728050000|2022-04-12 01:47:30|114.3|111.5|114.25|111.45|114.34|111.54|114.25|111.45|0
1649728060000|2022-04-12 01:47:40|114.16|111.36|114.16|111.36|114.25|111.45|114.16|111.36|0
1649728070000|2022-04-12 01:47:50|114.34|111.54|114.25|111.45|114.34|111.54|114.21|111.41|0
1649728080000|2022-04-12 01:48:00|114.16|111.36|114.16|111.36|114.16|111.36|114.12|111.32|0
1649728090000|2022-04-12 01:48:10|114.07|111.27|114.16|111.36|114.16|111.36|114.07|111.27|0
1649728100000|2022-04-12 01:48:20|114.25|111.45|114.12|111.32|114.25|111.45|114.12|111.32|0
1649728110000|2022-04-12 01:48:30|114.03|111.23|113.99|111.19|114.07|111.27|113.99|111.19|0
1649728120000|2022-04-12 01:48:40|113.9|111.1|114.07|111.27|114.07|111.27|113.9|111.1|0
1649728130000|2022-04-12 01:48:50|114.03|111.23|114.07|111.27|114.07|111.27|114.03|111.23|0
1649728140000|2022-04-12 01:49:00|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1649728150000|2022-04-12 01:49:10|114.25|111.45|114.25|111.45|114.25|111.45|114.21|111.41|0
1649728170000|2022-04-12 01:49:30|114.34|111.54|114.25|111.45|114.34|111.54|114.25|111.45|0
1649728180000|2022-04-12 01:49:40|114.34|111.54|114.34|111.54|114.34|111.54|114.34|111.54|0
1649728190000|2022-04-12 01:49:50|114.3|111.5|114.34|111.54|114.34|111.54|114.3|111.5|0
1649728200000|2022-04-12 01:50:00|114.38|111.58|114.43|111.63|114.43|111.63|114.34|111.54|0
1649728220000|2022-04-12 01:50:20|114.38|111.58|114.43|111.63|114.52|111.72|114.38|111.58|0
1649728230000|2022-04-12 01:50:30|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649728240000|2022-04-12 01:50:40|114.47|111.67|114.43|111.63|114.52|111.72|114.43|111.63|0
1649728250000|2022-04-12 01:50:50|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649728260000|2022-04-12 01:51:00|114.43|111.63|114.69|111.89|114.69|111.89|114.43|111.63|0
1649728270000|2022-04-12 01:51:10|114.6|111.8|114.69|111.89|114.69|111.89|114.6|111.8|0
1649728280000|2022-04-12 01:51:20|114.56|111.76|114.47|111.67|114.56|111.76|114.47|111.67|0
1649728290000|2022-04-12 01:51:30|114.51|111.71|114.6|111.8|114.6|111.8|114.51|111.71|0
1649728300000|2022-04-12 01:51:40|114.51|111.71|114.51|111.71|114.51|111.71|114.43|111.63|0
1649728310000|2022-04-12 01:51:50|114.6|111.8|114.6|111.8|114.6|111.8|114.6|111.8|0
1649728320000|2022-04-12 01:52:00|114.51|111.71|114.25|111.45|114.51|111.71|114.25|111.45|0
1649728340000|2022-04-12 01:52:20|114.34|111.54|114.43|111.63|114.43|111.63|114.34|111.54|0
1649728350000|2022-04-12 01:52:30|114.6|111.8|114.51|111.71|114.6|111.8|114.51|111.71|0
1649728360000|2022-04-12 01:52:40|114.6|111.8|114.6|111.8|114.6|111.8|114.51|111.71|0
1649728390000|2022-04-12 01:53:10|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1649728400000|2022-04-12 01:53:20|114.42|111.62|114.6|111.8|114.6|111.8|114.42|111.62|0
1649728420000|2022-04-12 01:53:40|114.69|111.89|114.69|111.89|114.69|111.89|114.6|111.8|0
1649728430000|2022-04-12 01:53:50|114.78|111.98|115.05|112.25|115.14|112.34|114.78|111.98|0
1649728440000|2022-04-12 01:54:00|114.96|112.16|115.05|112.25|115.14|112.34|114.96|112.16|0
1649728450000|2022-04-12 01:54:10|114.96|112.16|115.14|112.34|115.14|112.34|114.96|112.16|0
1649728460000|2022-04-12 01:54:20|115.31|112.51|115.14|112.34|115.31|112.51|115.14|112.34|0
1649728470000|2022-04-12 01:54:30|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1649728480000|2022-04-12 01:54:40|115.22|112.42|115.13|112.33|115.22|112.42|115.13|112.33|0
1649728490000|2022-04-12 01:54:50|115.22|112.42|115.31|112.51|115.31|112.51|115.22|112.42|0
1649728500000|2022-04-12 01:55:00|115.22|112.42|115.13|112.33|115.22|112.42|115.13|112.33|0
1649728510000|2022-04-12 01:55:10|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1649728520000|2022-04-12 01:55:20|114.96|112.16|114.87|112.07|114.96|112.16|114.87|112.07|0
1649728530000|2022-04-12 01:55:30|114.96|112.16|115.13|112.33|115.13|112.33|114.96|112.16|0
1649728540000|2022-04-12 01:55:40|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1649728550000|2022-04-12 01:55:50|115.31|112.51|115.22|112.42|115.31|112.51|115.22|112.42|0
1649728560000|2022-04-12 01:56:00|115.13|112.33|115.13|112.33|115.22|112.42|115.13|112.33|0
1649728570000|2022-04-12 01:56:10|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1649728590000|2022-04-12 01:56:30|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1649728600000|2022-04-12 01:56:40|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1649728610000|2022-04-12 01:56:50|115.09|112.29|115.13|112.33|115.13|112.33|115.09|112.29|0
1649728620000|2022-04-12 01:57:00|115.09|112.29|115.22|112.42|115.22|112.42|115.09|112.29|0
1649728630000|2022-04-12 01:57:10|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1649728650000|2022-04-12 01:57:30|115.4|112.6|115.31|112.51|115.4|112.6|115.31|112.51|0
1649728660000|2022-04-12 01:57:40|115.4|112.6|115.4|112.6|115.4|112.6|115.31|112.51|0
1649728670000|2022-04-12 01:57:50|115.49|112.69|115.4|112.6|115.49|112.69|115.4|112.6|0
1649728680000|2022-04-12 01:58:00|115.31|112.51|115.4|112.6|115.4|112.6|115.31|112.51|0
1649728710000|2022-04-12 01:58:30|115.36|112.56|115.31|112.51|115.36|112.56|115.31|112.51|0
1649728730000|2022-04-12 01:58:50|115.4|112.6|115.36|112.56|115.4|112.6|115.31|112.51|0
1649728740000|2022-04-12 01:59:00|115.22|112.42|115.13|112.33|115.22|112.42|115.13|112.33|0
1649728750000|2022-04-12 01:59:10|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1649728760000|2022-04-12 01:59:20|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1649728770000|2022-04-12 01:59:30|115.22|112.42|115.31|112.51|115.31|112.51|115.22|112.42|0
1649728780000|2022-04-12 01:59:40|115.4|112.6|115.22|112.42|115.4|112.6|115.22|112.42|0
1649728790000|2022-04-12 01:59:50|115.31|112.51|115.22|112.42|115.31|112.51|115.22|112.42|0
1649728800000|2022-04-12 02:00:00|115.13|112.33|114.86|112.06|115.13|112.33|114.86|112.06|0
1649728810000|2022-04-12 02:00:10|114.95|112.15|115.04|112.24|115.04|112.24|114.95|112.15|0
1649728820000|2022-04-12 02:00:20|114.95|112.15|114.95|112.15|114.95|112.15|114.86|112.06|0
1649728830000|2022-04-12 02:00:30|115.04|112.24|114.86|112.06|115.04|112.24|114.86|112.06|0
1649728840000|2022-04-12 02:00:40|114.95|112.15|114.95|112.15|114.95|112.15|114.95|112.15|0
1649728850000|2022-04-12 02:00:50|115.04|112.24|114.95|112.15|115.04|112.24|114.95|112.15|0
1649728860000|2022-04-12 02:01:00|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1649728870000|2022-04-12 02:01:10|114.95|112.15|115.13|112.33|115.13|112.33|114.95|112.15|0
1649728880000|2022-04-12 02:01:20|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1649728890000|2022-04-12 02:01:30|115.18|112.38|115.22|112.42|115.22|112.42|115.18|112.38|0
1649728900000|2022-04-12 02:01:40|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1649728910000|2022-04-12 02:01:50|115.22|112.42|115.31|112.51|115.31|112.51|115.22|112.42|0
1649728920000|2022-04-12 02:02:00|115.22|112.42|115.22|112.42|115.22|112.42|115.17|112.37|0
1649728930000|2022-04-12 02:02:10|115.13|112.33|115.04|112.24|115.22|112.42|115.04|112.24|0
1649728940000|2022-04-12 02:02:20|115.13|112.33|115.22|112.42|115.22|112.42|115.13|112.33|0
1649728970000|2022-04-12 02:02:50|115.13|112.33|115.13|112.33|115.13|112.33|115.04|112.24|0
1649728980000|2022-04-12 02:03:00|115.22|112.42|115.4|112.6|115.4|112.6|115.22|112.42|0
1649728990000|2022-04-12 02:03:10|115.31|112.51|115.22|112.42|115.31|112.51|115.22|112.42|0
1649729000000|2022-04-12 02:03:20|115.13|112.33|115.22|112.42|115.22|112.42|115.13|112.33|0
1649729010000|2022-04-12 02:03:30|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1649729020000|2022-04-12 02:03:40|115.22|112.42|115.31|112.51|115.31|112.51|115.22|112.42|0
1649729040000|2022-04-12 02:04:00|115.39|112.59|115.31|112.51|115.39|112.59|115.31|112.51|0
1649729060000|2022-04-12 02:04:20|115.3|112.5|115.3|112.5|115.3|112.5|115.22|112.42|0
1649729070000|2022-04-12 02:04:30|115.39|112.59|115.39|112.59|115.39|112.59|115.39|112.59|0
1649729090000|2022-04-12 02:04:50|115.3|112.5|115.39|112.59|115.39|112.59|115.3|112.5|0
1649729100000|2022-04-12 02:05:00|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1649729110000|2022-04-12 02:05:10|115.39|112.59|115.3|112.5|115.39|112.59|115.3|112.5|0
1649729120000|2022-04-12 02:05:20|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1649729130000|2022-04-12 02:05:30|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1649729140000|2022-04-12 02:05:40|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1649729150000|2022-04-12 02:05:50|115.3|112.5|115.3|112.5|115.39|112.59|115.3|112.5|0
1649729170000|2022-04-12 02:06:10|115.26|112.46|115.21|112.41|115.26|112.46|115.21|112.41|0
1649729180000|2022-04-12 02:06:20|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1649729190000|2022-04-12 02:06:30|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1649729200000|2022-04-12 02:06:40|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1649729210000|2022-04-12 02:06:50|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1649729220000|2022-04-12 02:07:00|115.17|112.37|115.12|112.32|115.21|112.41|115.12|112.32|0
1649729230000|2022-04-12 02:07:10|115.17|112.37|115.21|112.41|115.21|112.41|115.17|112.37|0
1649729240000|2022-04-12 02:07:20|115.3|112.5|115.17|112.37|115.3|112.5|115.17|112.37|0
1649729250000|2022-04-12 02:07:30|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1649729260000|2022-04-12 02:07:40|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1649729270000|2022-04-12 02:07:50|115.26|112.46|115.12|112.32|115.26|112.46|115.12|112.32|0
1649729280000|2022-04-12 02:08:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1649729290000|2022-04-12 02:08:10|114.95|112.15|114.99|112.19|115.03|112.23|114.95|112.15|0
1649729300000|2022-04-12 02:08:20|114.94|112.14|115.03|112.23|115.03|112.23|114.94|112.14|0
1649729310000|2022-04-12 02:08:30|114.94|112.14|114.86|112.06|114.94|112.14|114.86|112.06|0
1649729320000|2022-04-12 02:08:40|114.77|111.97|114.86|112.06|114.86|112.06|114.77|111.97|0
1649729330000|2022-04-12 02:08:50|114.9|112.1|114.9|112.1|114.94|112.14|114.9|112.1|0
1649729340000|2022-04-12 02:09:00|114.94|112.14|114.86|112.06|114.94|112.14|114.86|112.06|0
1649729350000|2022-04-12 02:09:10|114.94|112.14|114.9|112.1|114.94|112.14|114.9|112.1|0
1649729360000|2022-04-12 02:09:20|114.94|112.14|115.03|112.23|115.03|112.23|114.94|112.14|0
1649729370000|2022-04-12 02:09:30|115.08|112.28|114.55|111.75|115.12|112.32|114.55|111.75|0
1649729380000|2022-04-12 02:09:40|114.59|111.79|114.68|111.88|114.72|111.92|114.59|111.79|0
1649729390000|2022-04-12 02:09:50|114.59|111.79|114.5|111.7|114.59|111.79|114.5|111.7|0
1649729400000|2022-04-12 02:10:00|114.41|111.61|114.41|111.61|114.5|111.7|114.32|111.52|0
1649729410000|2022-04-12 02:10:10|114.32|111.52|114.32|111.52|114.32|111.52|114.23|111.43|0
1649729420000|2022-04-12 02:10:20|114.23|111.43|114.32|111.52|114.32|111.52|114.23|111.43|0
1649729430000|2022-04-12 02:10:30|114.41|111.61|114.32|111.52|114.41|111.61|114.23|111.43|0
1649729450000|2022-04-12 02:10:50|114.41|111.61|114.32|111.52|114.41|111.61|114.32|111.52|0
1649729460000|2022-04-12 02:11:00|114.23|111.43|114.32|111.52|114.32|111.52|114.23|111.43|0
1649729470000|2022-04-12 02:11:10|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1649729480000|2022-04-12 02:11:20|114.14|111.34|114.05|111.25|114.14|111.34|114.05|111.25|0
1649729490000|2022-04-12 02:11:30|114.14|111.34|114.05|111.25|114.14|111.34|114.05|111.25|0
1649729500000|2022-04-12 02:11:40|114.1|111.3|114.05|111.25|114.1|111.3|114.05|111.25|0
1649729530000|2022-04-12 02:12:10|114.14|111.34|114.14|111.34|114.14|111.34|114.14|111.34|0
1649729540000|2022-04-12 02:12:20|114.1|111.3|114.14|111.34|114.14|111.34|114.1|111.3|0
1649729580000|2022-04-12 02:13:00|114.05|111.25|114.23|111.43|114.23|111.43|114.05|111.25|0
1649729590000|2022-04-12 02:13:10|114.28|111.48|114.23|111.43|114.28|111.48|114.23|111.43|0
1649729600000|2022-04-12 02:13:20|114.32|111.52|114.41|111.61|114.41|111.61|114.32|111.52|0
1649729610000|2022-04-12 02:13:30|114.32|111.52|114.36|111.56|114.41|111.61|114.32|111.52|0
1649729620000|2022-04-12 02:13:40|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1649729640000|2022-04-12 02:14:00|114.41|111.61|114.41|111.61|114.41|111.61|114.36|111.56|0
1649729660000|2022-04-12 02:14:20|114.45|111.65|114.41|111.61|114.49|111.69|114.41|111.61|0
1649729670000|2022-04-12 02:14:30|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1649729680000|2022-04-12 02:14:40|114.23|111.43|114.32|111.52|114.32|111.52|114.23|111.43|0
1649729700000|2022-04-12 02:15:00|114.23|111.43|114.32|111.52|114.32|111.52|114.23|111.43|0
1649729720000|2022-04-12 02:15:20|114.36|111.56|114.41|111.61|114.41|111.61|114.36|111.56|0
1649729740000|2022-04-12 02:15:40|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1649729750000|2022-04-12 02:15:50|114.32|111.52|114.23|111.43|114.32|111.52|114.23|111.43|0
1649729760000|2022-04-12 02:16:00|114.14|111.34|114.32|111.52|114.32|111.52|114.14|111.34|0
1649729770000|2022-04-12 02:16:10|114.23|111.43|114.14|111.34|114.23|111.43|114.14|111.34|0
1649729780000|2022-04-12 02:16:20|114.05|111.25|114.14|111.34|114.14|111.34|114.05|111.25|0
1649729790000|2022-04-12 02:16:30|114.05|111.25|114.05|111.25|114.05|111.25|114.05|111.25|0
1649729800000|2022-04-12 02:16:40|114.14|111.34|114.14|111.34|114.14|111.34|114.14|111.34|0
1649729820000|2022-04-12 02:17:00|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1649729840000|2022-04-12 02:17:20|114.14|111.34|114.23|111.43|114.23|111.43|114.14|111.34|0
1649729860000|2022-04-12 02:17:40|114.14|111.34|114.14|111.34|114.14|111.34|114.14|111.34|0
1649729880000|2022-04-12 02:18:00|114.23|111.43|114.31|111.51|114.31|111.51|114.23|111.43|0
1649729890000|2022-04-12 02:18:10|114.4|111.6|114.31|111.51|114.4|111.6|114.31|111.51|0
1649729900000|2022-04-12 02:18:20|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1649729920000|2022-04-12 02:18:40|114.49|111.69|114.58|111.78|114.58|111.78|114.49|111.69|0
1649729940000|2022-04-12 02:19:00|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1649729950000|2022-04-12 02:19:10|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649729970000|2022-04-12 02:19:30|114.58|111.78|114.58|111.78|114.58|111.78|114.58|111.78|0
1649729990000|2022-04-12 02:19:50|114.76|111.96|114.85|112.05|114.93|112.13|114.76|111.96|0
1649730000000|2022-04-12 02:20:00|115.02|112.22|114.93|112.13|115.11|112.31|114.93|112.13|0
1649730010000|2022-04-12 02:20:10|114.85|112.05|114.89|112.09|114.89|112.09|114.85|112.05|0
1649730020000|2022-04-12 02:20:20|115.02|112.22|115.11|112.31|115.11|112.31|115.02|112.22|0
1649730030000|2022-04-12 02:20:30|115.02|112.22|114.93|112.13|115.02|112.22|114.85|112.05|0
1649730040000|2022-04-12 02:20:40|115.02|112.22|115.2|112.4|115.2|112.4|115.02|112.22|0
1649730050000|2022-04-12 02:20:50|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1649730060000|2022-04-12 02:21:00|115.02|112.22|115.07|112.27|115.11|112.31|115.02|112.22|0
1649730070000|2022-04-12 02:21:10|115.02|112.22|115.02|112.22|115.11|112.31|115.02|112.22|0
1649730080000|2022-04-12 02:21:20|114.93|112.13|115.07|112.27|115.07|112.27|114.93|112.13|0
1649730090000|2022-04-12 02:21:30|115.11|112.31|115.11|112.31|115.11|112.31|115.02|112.22|0
1649730100000|2022-04-12 02:21:40|115.02|112.22|115.02|112.22|115.02|112.22|114.98|112.18|0
1649730110000|2022-04-12 02:21:50|114.84|112.04|114.84|112.04|114.93|112.13|114.84|112.04|0
1649730120000|2022-04-12 02:22:00|114.75|111.95|114.67|111.87|114.75|111.95|114.67|111.87|0
1649730130000|2022-04-12 02:22:10|114.58|111.78|114.58|111.78|114.58|111.78|114.49|111.69|0
1649730140000|2022-04-12 02:22:20|114.67|111.87|114.84|112.04|114.84|112.04|114.67|111.87|0
1649730150000|2022-04-12 02:22:30|114.8|112|114.67|111.87|114.8|112|114.67|111.87|0
1649730160000|2022-04-12 02:22:40|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1649730180000|2022-04-12 02:23:00|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649730190000|2022-04-12 02:23:10|114.66|111.86|114.58|111.78|114.66|111.86|114.58|111.78|0
1649730210000|2022-04-12 02:23:30|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1649730220000|2022-04-12 02:23:40|114.58|111.78|114.75|111.95|114.75|111.95|114.58|111.78|0
1649730230000|2022-04-12 02:23:50|114.66|111.86|114.66|111.86|114.75|111.95|114.66|111.86|0
1649730240000|2022-04-12 02:24:00|114.75|111.95|114.93|112.13|114.93|112.13|114.66|111.86|0
1649730260000|2022-04-12 02:24:20|115.02|112.22|114.93|112.13|115.02|112.22|114.93|112.13|0
1649730270000|2022-04-12 02:24:30|115.02|112.22|115.02|112.22|115.02|112.22|115.02|112.22|0
1649730280000|2022-04-12 02:24:40|115.2|112.4|115.2|112.4|115.2|112.4|115.2|112.4|0
1649730290000|2022-04-12 02:24:50|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1649730300000|2022-04-12 02:25:00|115.16|112.36|115.11|112.31|115.2|112.4|115.11|112.31|0
1649730320000|2022-04-12 02:25:20|115.2|112.4|115.2|112.4|115.2|112.4|115.2|112.4|0
1649730330000|2022-04-12 02:25:30|115.11|112.31|115.02|112.22|115.11|112.31|115.02|112.22|0
1649730340000|2022-04-12 02:25:40|115.11|112.31|115.2|112.4|115.2|112.4|115.11|112.31|0
1649730350000|2022-04-12 02:25:50|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1649730360000|2022-04-12 02:26:00|115.2|112.4|115.2|112.4|115.2|112.4|115.2|112.4|0
1649730370000|2022-04-12 02:26:10|115.24|112.44|115.24|112.44|115.24|112.44|115.2|112.4|0
1649730380000|2022-04-12 02:26:20|115.2|112.4|115.29|112.49|115.29|112.49|115.2|112.4|0
1649730390000|2022-04-12 02:26:30|115.2|112.4|115.2|112.4|115.2|112.4|115.2|112.4|0
1649730400000|2022-04-12 02:26:40|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1649730410000|2022-04-12 02:26:50|115.02|112.22|115.02|112.22|115.06|112.26|115.02|112.22|0
1649730420000|2022-04-12 02:27:00|114.93|112.13|114.93|112.13|114.93|112.13|114.89|112.09|0
1649730430000|2022-04-12 02:27:10|114.84|112.04|114.93|112.13|114.93|112.13|114.84|112.04|0
1649730460000|2022-04-12 02:27:40|114.84|112.04|114.84|112.04|114.84|112.04|114.84|112.04|0
1649730470000|2022-04-12 02:27:50|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1649730480000|2022-04-12 02:28:00|114.84|112.04|114.84|112.04|114.84|112.04|114.84|112.04|0
1649730520000|2022-04-12 02:28:40|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1649730530000|2022-04-12 02:28:50|114.84|112.04|114.84|112.04|114.84|112.04|114.84|112.04|0
1649730540000|2022-04-12 02:29:00|114.88|112.08|114.84|112.04|114.88|112.08|114.84|112.04|0
1649730560000|2022-04-12 02:29:20|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1649730570000|2022-04-12 02:29:30|114.84|112.04|114.75|111.95|114.84|112.04|114.75|111.95|0
1649730580000|2022-04-12 02:29:40|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1649730590000|2022-04-12 02:29:50|114.71|111.91|114.75|111.95|114.75|111.95|114.71|111.91|0
1649730600000|2022-04-12 02:30:00|114.66|111.86|114.66|111.86|114.75|111.95|114.66|111.86|0
1649730610000|2022-04-12 02:30:10|114.57|111.77|114.57|111.77|114.57|111.77|114.57|111.77|0
1649730620000|2022-04-12 02:30:20|114.44|111.64|114.48|111.68|114.57|111.77|114.44|111.64|0
1649730630000|2022-04-12 02:30:30|114.44|111.64|114.48|111.68|114.48|111.68|114.44|111.64|0
1649730650000|2022-04-12 02:30:50|114.57|111.77|114.48|111.68|114.57|111.77|114.48|111.68|0
1649730660000|2022-04-12 02:31:00|114.44|111.64|114.48|111.68|114.48|111.68|114.39|111.59|0
1649730670000|2022-04-12 02:31:10|114.39|111.59|114.39|111.59|114.39|111.59|114.39|111.59|0
1649730690000|2022-04-12 02:31:30|114.44|111.64|114.39|111.59|114.48|111.68|114.39|111.59|0
1649730700000|2022-04-12 02:31:40|114.3|111.5|114.3|111.5|114.3|111.5|114.3|111.5|0
1649730710000|2022-04-12 02:31:50|114.39|111.59|114.39|111.59|114.39|111.59|114.3|111.5|0
1649730720000|2022-04-12 02:32:00|114.3|111.5|114.3|111.5|114.39|111.59|114.3|111.5|0
1649730730000|2022-04-12 02:32:10|114.21|111.41|114.3|111.5|114.3|111.5|114.21|111.41|0
1649730750000|2022-04-12 02:32:30|114.21|111.41|114.21|111.41|114.3|111.5|114.21|111.41|0
1649730760000|2022-04-12 02:32:40|114.3|111.5|114.12|111.32|114.3|111.5|114.12|111.32|0
1649730770000|2022-04-12 02:32:50|114.04|111.24|113.95|111.15|114.04|111.24|113.95|111.15|0
1649730780000|2022-04-12 02:33:00|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1649730790000|2022-04-12 02:33:10|113.95|111.15|113.95|111.15|114.04|111.24|113.95|111.15|0
1649730800000|2022-04-12 02:33:20|113.86|111.06|113.77|110.97|113.86|111.06|113.77|110.97|0
1649730810000|2022-04-12 02:33:30|113.86|111.06|113.68|110.88|113.86|111.06|113.68|110.88|0
1649730820000|2022-04-12 02:33:40|113.77|110.97|113.77|110.97|113.77|110.97|113.68|110.88|0
1649730830000|2022-04-12 02:33:50|113.86|111.06|113.95|111.15|113.95|111.15|113.86|111.06|0
1649730840000|2022-04-12 02:34:00|113.9|111.1|113.95|111.15|113.95|111.15|113.9|111.1|0
1649730850000|2022-04-12 02:34:10|113.86|111.06|113.95|111.15|113.95|111.15|113.86|111.06|0
1649730860000|2022-04-12 02:34:20|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1649730880000|2022-04-12 02:34:40|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1649730890000|2022-04-12 02:34:50|113.95|111.15|113.95|111.15|113.95|111.15|113.95|111.15|0
1649730910000|2022-04-12 02:35:10|113.99|111.19|113.94|111.14|114.03|111.23|113.94|111.14|0
1649730920000|2022-04-12 02:35:20|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1649730930000|2022-04-12 02:35:30|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1649730940000|2022-04-12 02:35:40|113.68|110.88|113.94|111.14|114.03|111.23|113.68|110.88|0
1649730950000|2022-04-12 02:35:50|113.99|111.19|113.94|111.14|113.99|111.19|113.94|111.14|0
1649730960000|2022-04-12 02:36:00|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1649730970000|2022-04-12 02:36:10|113.86|111.06|114.03|111.23|114.03|111.23|113.86|111.06|0
1649731020000|2022-04-12 02:37:00|113.94|111.14|114.03|111.23|114.03|111.23|113.94|111.14|0
1649731030000|2022-04-12 02:37:10|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1649731040000|2022-04-12 02:37:20|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1649731070000|2022-04-12 02:37:50|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1649731080000|2022-04-12 02:38:00|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1649731090000|2022-04-12 02:38:10|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1649731100000|2022-04-12 02:38:20|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1649731120000|2022-04-12 02:38:40|114.12|111.32|114.21|111.41|114.21|111.41|114.12|111.32|0
1649731130000|2022-04-12 02:38:50|114.12|111.32|114.21|111.41|114.21|111.41|114.12|111.32|0
1649731140000|2022-04-12 02:39:00|114.3|111.5|114.3|111.5|114.3|111.5|114.3|111.5|0
1649731150000|2022-04-12 02:39:10|114.21|111.41|114.12|111.32|114.21|111.41|114.12|111.32|0
1649731160000|2022-04-12 02:39:20|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1649731170000|2022-04-12 02:39:30|114.16|111.36|114.21|111.41|114.21|111.41|114.16|111.36|0
1649731180000|2022-04-12 02:39:40|114.16|111.36|114.12|111.32|114.16|111.36|114.12|111.32|0
1649731190000|2022-04-12 02:39:50|114.03|111.23|114.38|111.58|114.38|111.58|114.03|111.23|0
1649731200000|2022-04-12 02:40:00|114.3|111.5|114.38|111.58|114.38|111.58|114.3|111.5|0
1649731210000|2022-04-12 02:40:10|114.3|111.5|114.3|111.5|114.3|111.5|114.3|111.5|0
1649731220000|2022-04-12 02:40:20|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1649731230000|2022-04-12 02:40:30|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1649731250000|2022-04-12 02:40:50|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1649731260000|2022-04-12 02:41:00|114.29|111.49|114.21|111.41|114.29|111.49|114.21|111.41|0
1649731270000|2022-04-12 02:41:10|114.29|111.49|114.21|111.41|114.29|111.49|114.21|111.41|0
1649731280000|2022-04-12 02:41:20|114.12|111.32|114.21|111.41|114.21|111.41|114.12|111.32|0
1649731290000|2022-04-12 02:41:30|114.12|111.32|114.21|111.41|114.21|111.41|114.12|111.32|0
1649731300000|2022-04-12 02:41:40|114.12|111.32|114.21|111.41|114.21|111.41|114.12|111.32|0
1649731310000|2022-04-12 02:41:50|114.25|111.45|114.2|111.4|114.25|111.45|114.2|111.4|0
1649731320000|2022-04-12 02:42:00|114.25|111.45|114.25|111.45|114.25|111.45|114.2|111.4|0
1649731330000|2022-04-12 02:42:10|114.2|111.4|114.29|111.49|114.29|111.49|114.2|111.4|0
1649731350000|2022-04-12 02:42:30|114.25|111.45|114.2|111.4|114.25|111.45|114.2|111.4|0
1649731380000|2022-04-12 02:43:00|114.12|111.32|114.16|111.36|114.16|111.36|114.12|111.32|0
1649731390000|2022-04-12 02:43:10|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1649731410000|2022-04-12 02:43:30|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1649731430000|2022-04-12 02:43:50|114.2|111.4|114.2|111.4|114.2|111.4|114.11|111.31|0
1649731440000|2022-04-12 02:44:00|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1649731460000|2022-04-12 02:44:20|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1649731480000|2022-04-12 02:44:40|114.11|111.31|114.07|111.27|114.11|111.31|114.07|111.27|0
1649731490000|2022-04-12 02:44:50|114.11|111.31|114.07|111.27|114.11|111.31|114.07|111.27|0
1649731500000|2022-04-12 02:45:00|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1649731510000|2022-04-12 02:45:10|114.02|111.22|114.11|111.31|114.11|111.31|114.02|111.22|0
1649731530000|2022-04-12 02:45:30|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1649731550000|2022-04-12 02:45:50|114.11|111.31|114.2|111.4|114.2|111.4|114.11|111.31|0
1649731560000|2022-04-12 02:46:00|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1649731580000|2022-04-12 02:46:20|114.2|111.4|114.11|111.31|114.2|111.4|114.11|111.31|0
1649731590000|2022-04-12 02:46:30|114.07|111.27|114.07|111.27|114.07|111.27|114.07|111.27|0
1649731600000|2022-04-12 02:46:40|114.11|111.31|114.02|111.22|114.11|111.31|114.02|111.22|0
1649731610000|2022-04-12 02:46:50|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1649731650000|2022-04-12 02:47:30|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1649731680000|2022-04-12 02:48:00|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1649731700000|2022-04-12 02:48:20|114.02|111.22|114.02|111.22|114.02|111.22|114.02|111.22|0
1649731710000|2022-04-12 02:48:30|114.11|111.31|114.02|111.22|114.11|111.31|114.02|111.22|0
1649731720000|2022-04-12 02:48:40|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1649731730000|2022-04-12 02:48:50|114.16|111.36|114.11|111.31|114.16|111.36|114.11|111.31|0
1649731740000|2022-04-12 02:49:00|114.2|111.4|114.11|111.31|114.2|111.4|114.11|111.31|0
1649731760000|2022-04-12 02:49:20|114.02|111.22|114.02|111.22|114.02|111.22|114.02|111.22|0
1649731810000|2022-04-12 02:50:10|114.07|111.27|114.02|111.22|114.11|111.31|114.02|111.22|0
1649731840000|2022-04-12 02:50:40|114.07|111.27|114.11|111.31|114.11|111.31|114.07|111.27|0
1649731870000|2022-04-12 02:51:10|114.2|111.4|114.29|111.49|114.29|111.49|114.2|111.4|0
1649731880000|2022-04-12 02:51:20|114.2|111.4|114.2|111.4|114.29|111.49|114.2|111.4|0
1649731890000|2022-04-12 02:51:30|114.29|111.49|114.24|111.44|114.29|111.49|114.24|111.44|0
1649731900000|2022-04-12 02:51:40|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1649731910000|2022-04-12 02:51:50|114.2|111.4|114.28|111.48|114.29|111.49|114.2|111.4|0
1649731920000|2022-04-12 02:52:00|114.2|111.4|114.2|111.4|114.24|111.44|114.2|111.4|0
1649731930000|2022-04-12 02:52:10|114.11|111.31|114.02|111.22|114.11|111.31|114.02|111.22|0
1649731940000|2022-04-12 02:52:20|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1649731980000|2022-04-12 02:53:00|114.2|111.4|114.2|111.4|114.28|111.48|114.2|111.4|0
1649731990000|2022-04-12 02:53:10|114.28|111.48|114.2|111.4|114.28|111.48|114.2|111.4|0
1649732000000|2022-04-12 02:53:20|114.19|111.39|114.19|111.39|114.19|111.39|114.19|111.39|0
1649732020000|2022-04-12 02:53:40|114.11|111.31|114.02|111.22|114.11|111.31|114.02|111.22|0
1649732030000|2022-04-12 02:53:50|114.19|111.39|114.19|111.39|114.19|111.39|114.11|111.31|0
1649732040000|2022-04-12 02:54:00|114.11|111.31|114.02|111.22|114.11|111.31|114.02|111.22|0
1649732110000|2022-04-12 02:55:10|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1649732120000|2022-04-12 02:55:20|114.19|111.39|114.19|111.39|114.19|111.39|114.19|111.39|0
1649732150000|2022-04-12 02:55:50|114.28|111.48|114.24|111.44|114.28|111.48|114.24|111.44|0
1649732160000|2022-04-12 02:56:00|114.19|111.39|114.19|111.39|114.19|111.39|114.19|111.39|0
1649732170000|2022-04-12 02:56:10|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1649732180000|2022-04-12 02:56:20|114.19|111.39|114.19|111.39|114.19|111.39|114.19|111.39|0
1649732200000|2022-04-12 02:56:40|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1649732210000|2022-04-12 02:56:50|114.19|111.39|114.37|111.57|114.37|111.57|114.19|111.39|0
1649732220000|2022-04-12 02:57:00|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1649732230000|2022-04-12 02:57:10|114.19|111.39|114.19|111.39|114.19|111.39|114.19|111.39|0
1649732250000|2022-04-12 02:57:30|114.1|111.3|114.1|111.3|114.1|111.3|114.01|111.21|0
1649732270000|2022-04-12 02:57:50|114.01|111.21|114.1|111.3|114.1|111.3|114.01|111.21|0
1649732280000|2022-04-12 02:58:00|114.01|111.21|114.1|111.3|114.1|111.3|114.01|111.21|0
1649732310000|2022-04-12 02:58:30|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1649732330000|2022-04-12 02:58:50|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1649732340000|2022-04-12 02:59:00|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1649732360000|2022-04-12 02:59:20|114.06|111.26|114.01|111.21|114.1|111.3|114.01|111.21|0
1649732380000|2022-04-12 02:59:40|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1649732400000|2022-04-12 03:00:00|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1649732410000|2022-04-12 03:00:10|114.1|111.3|114.01|111.21|114.1|111.3|114.01|111.21|0
1649732450000|2022-04-12 03:00:50|115.32|112.52|115.14|112.34|115.32|112.52|115.05|112.25|0
1649732460000|2022-04-12 03:01:00|115.23|112.43|115.19|112.39|115.23|112.43|115.19|112.39|0
1649732470000|2022-04-12 03:01:10|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1649732480000|2022-04-12 03:01:20|115.14|112.34|115.01|112.21|115.14|112.34|115.01|112.21|0
1649732490000|2022-04-12 03:01:30|114.96|112.16|114.96|112.16|114.96|112.16|114.87|112.07|0
1649732500000|2022-04-12 03:01:40|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1649732510000|2022-04-12 03:01:50|114.96|112.16|114.96|112.16|114.96|112.16|114.96|112.16|0
1649732520000|2022-04-12 03:02:00|115.01|112.21|115.14|112.34|115.14|112.34|115.01|112.21|0
1649732530000|2022-04-12 03:02:10|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1649732540000|2022-04-12 03:02:20|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1649732550000|2022-04-12 03:02:30|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1649732560000|2022-04-12 03:02:40|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1649732580000|2022-04-12 03:03:00|115.23|112.43|115.23|112.43|115.32|112.52|115.23|112.43|0
1649732590000|2022-04-12 03:03:10|115.27|112.47|115.23|112.43|115.27|112.47|115.23|112.43|0
1649732600000|2022-04-12 03:03:20|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1649732610000|2022-04-12 03:03:30|115.4|112.6|115.4|112.6|115.4|112.6|115.4|112.6|0
1649732620000|2022-04-12 03:03:40|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1649732630000|2022-04-12 03:03:50|115.4|112.6|115.4|112.6|115.4|112.6|115.4|112.6|0
1649732640000|2022-04-12 03:04:00|115.49|112.69|115.49|112.69|115.49|112.69|115.4|112.6|0
1649732650000|2022-04-12 03:04:10|115.4|112.6|115.31|112.51|115.4|112.6|115.31|112.51|0
1649732700000|2022-04-12 03:05:00|115.4|112.6|115.31|112.51|115.4|112.6|115.31|112.51|0
1649732760000|2022-04-12 03:06:00|115.36|112.56|115.4|112.6|115.4|112.6|115.36|112.56|0
1649732780000|2022-04-12 03:06:20|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1649732790000|2022-04-12 03:06:30|115.4|112.6|115.4|112.6|115.4|112.6|115.4|112.6|0
1649732800000|2022-04-12 03:06:40|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1649732810000|2022-04-12 03:06:50|115.58|112.78|115.58|112.78|115.58|112.78|115.58|112.78|0
1649732820000|2022-04-12 03:07:00|115.49|112.69|115.4|112.6|115.49|112.69|115.4|112.6|0
1649732840000|2022-04-12 03:07:20|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1649732860000|2022-04-12 03:07:40|115.4|112.6|115.4|112.6|115.4|112.6|115.4|112.6|0
1649732870000|2022-04-12 03:07:50|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1649732880000|2022-04-12 03:08:00|115.4|112.6|115.4|112.6|115.4|112.6|115.4|112.6|0
1649732890000|2022-04-12 03:08:10|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1649732900000|2022-04-12 03:08:20|115.45|112.65|115.49|112.69|115.49|112.69|115.45|112.65|0
1649732910000|2022-04-12 03:08:30|115.4|112.6|115.4|112.6|115.4|112.6|115.4|112.6|0
1649732920000|2022-04-12 03:08:40|115.49|112.69|115.4|112.6|115.49|112.69|115.4|112.6|0
1649732930000|2022-04-12 03:08:50|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1649732940000|2022-04-12 03:09:00|115.58|112.78|115.58|112.78|115.58|112.78|115.58|112.78|0
1649732950000|2022-04-12 03:09:10|115.67|112.87|115.66|112.86|115.67|112.87|115.66|112.86|0
1649732960000|2022-04-12 03:09:20|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1649732970000|2022-04-12 03:09:30|115.53|112.73|115.58|112.78|115.58|112.78|115.53|112.73|0
1649732990000|2022-04-12 03:09:50|115.49|112.69|115.44|112.64|115.49|112.69|115.44|112.64|0
1649733000000|2022-04-12 03:10:00|115.4|112.6|115.49|112.69|115.49|112.69|115.4|112.6|0
1649733010000|2022-04-12 03:10:10|115.4|112.6|115.49|112.69|115.49|112.69|115.4|112.6|0
1649733020000|2022-04-12 03:10:20|115.58|112.78|115.58|112.78|115.58|112.78|115.58|112.78|0
1649733030000|2022-04-12 03:10:30|115.57|112.77|115.57|112.77|115.57|112.77|115.57|112.77|0
1649733080000|2022-04-12 03:11:20|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1649733090000|2022-04-12 03:11:30|115.57|112.77|115.57|112.77|115.57|112.77|115.57|112.77|0
1649733100000|2022-04-12 03:11:40|115.49|112.69|115.57|112.77|115.57|112.77|115.49|112.69|0
1649733130000|2022-04-12 03:12:10|115.66|112.86|115.75|112.95|115.75|112.95|115.66|112.86|0
1649733150000|2022-04-12 03:12:30|115.84|113.04|115.75|112.95|115.84|113.04|115.75|112.95|0
1649733170000|2022-04-12 03:12:50|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1649733180000|2022-04-12 03:13:00|115.57|112.77|115.57|112.77|115.57|112.77|115.57|112.77|0
1649733230000|2022-04-12 03:13:50|115.48|112.68|115.48|112.68|115.48|112.68|115.48|112.68|0
1649733280000|2022-04-12 03:14:40|115.39|112.59|115.48|112.68|115.48|112.68|115.39|112.59|0
1649733290000|2022-04-12 03:14:50|115.39|112.59|115.44|112.64|115.48|112.68|115.39|112.59|0
1649733300000|2022-04-12 03:15:00|115.39|112.59|115.39|112.59|115.48|112.68|115.39|112.59|0
1649733310000|2022-04-12 03:15:10|115.3|112.5|115.39|112.59|115.39|112.59|115.3|112.5|0
1649733320000|2022-04-12 03:15:20|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1649733330000|2022-04-12 03:15:30|115.39|112.59|115.39|112.59|115.39|112.59|115.3|112.5|0
1649733340000|2022-04-12 03:15:40|115.35|112.55|115.48|112.68|115.48|112.68|115.35|112.55|0
1649733370000|2022-04-12 03:16:10|115.57|112.77|115.57|112.77|115.57|112.77|115.57|112.77|0
1649733380000|2022-04-12 03:16:20|115.66|112.86|115.75|112.95|115.75|112.95|115.66|112.86|0
1649733390000|2022-04-12 03:16:30|115.79|112.99|115.84|113.04|115.84|113.04|115.79|112.99|0
1649733400000|2022-04-12 03:16:40|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1649733410000|2022-04-12 03:16:50|115.7|112.9|115.7|112.9|115.7|112.9|115.7|112.9|0
1649733420000|2022-04-12 03:17:00|115.75|112.95|115.84|113.04|115.84|113.04|115.75|112.95|0
1649733430000|2022-04-12 03:17:10|115.79|112.99|115.75|112.95|115.79|112.99|115.75|112.95|0
1649733450000|2022-04-12 03:17:30|115.79|112.99|115.75|112.95|115.79|112.99|115.75|112.95|0
1649733480000|2022-04-12 03:18:00|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1649733490000|2022-04-12 03:18:10|115.75|112.95|115.84|113.04|115.92|113.12|115.75|112.95|0
1649733500000|2022-04-12 03:18:20|115.79|112.99|115.83|113.03|115.83|113.03|115.79|112.99|0
1649733510000|2022-04-12 03:18:30|115.92|113.12|116.01|113.21|116.01|113.21|115.83|113.03|0
1649733520000|2022-04-12 03:18:40|115.92|113.12|116.01|113.21|116.01|113.21|115.92|113.12|0
1649733530000|2022-04-12 03:18:50|116.06|113.26|116.06|113.26|116.06|113.26|116.06|113.26|0
1649733540000|2022-04-12 03:19:00|116.01|113.21|116.82|114.02|116.82|114.02|115.92|113.12|0
1649733550000|2022-04-12 03:19:10|116.64|113.84|116.82|114.02|116.82|114.02|116.64|113.84|0
1649733560000|2022-04-12 03:19:20|116.64|113.84|116.64|113.84|116.64|113.84|116.64|113.84|0
1649733570000|2022-04-12 03:19:30|116.55|113.75|116.55|113.75|116.55|113.75|116.55|113.75|0
1649733580000|2022-04-12 03:19:40|116.46|113.66|116.55|113.75|116.55|113.75|116.46|113.66|0
1649733590000|2022-04-12 03:19:50|116.73|113.93|116.64|113.84|116.73|113.93|116.64|113.84|0
1649733600000|2022-04-12 03:20:00|116.73|113.93|116.82|114.02|116.82|114.02|116.73|113.93|0
1649733620000|2022-04-12 03:20:20|116.73|113.93|116.82|114.02|116.82|114.02|116.73|113.93|0
1649733630000|2022-04-12 03:20:30|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1649733640000|2022-04-12 03:20:40|116.82|114.02|116.82|114.02|116.82|114.02|116.82|114.02|0
1649733650000|2022-04-12 03:20:50|116.9|114.1|116.73|113.93|116.9|114.1|116.73|113.93|0
1649733660000|2022-04-12 03:21:00|116.81|114.01|116.81|114.01|116.81|114.01|116.81|114.01|0
1649733670000|2022-04-12 03:21:10|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1649733680000|2022-04-12 03:21:20|116.81|114.01|116.81|114.01|116.81|114.01|116.81|114.01|0
1649733710000|2022-04-12 03:21:50|116.9|114.1|116.81|114.01|116.9|114.1|116.81|114.01|0
1649733730000|2022-04-12 03:22:10|116.77|113.97|116.81|114.01|116.81|114.01|116.77|113.97|0
1649733740000|2022-04-12 03:22:20|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1649733750000|2022-04-12 03:22:30|116.63|113.83|116.63|113.83|116.68|113.88|116.63|113.83|0
1649733760000|2022-04-12 03:22:40|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1649733790000|2022-04-12 03:23:10|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1649733800000|2022-04-12 03:23:20|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1649733830000|2022-04-12 03:23:50|116.5|113.7|116.45|113.65|116.54|113.74|116.45|113.65|0
1649733840000|2022-04-12 03:24:00|116.5|113.7|116.54|113.74|116.54|113.74|116.5|113.7|0
1649733870000|2022-04-12 03:24:30|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1649733890000|2022-04-12 03:24:50|116.72|113.92|116.63|113.83|116.81|114.01|116.63|113.83|0
1649733900000|2022-04-12 03:25:00|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1649733910000|2022-04-12 03:25:10|116.45|113.65|116.45|113.65|116.45|113.65|116.36|113.56|0
1649733920000|2022-04-12 03:25:20|116.5|113.7|116.59|113.79|116.59|113.79|116.5|113.7|0
1649733930000|2022-04-12 03:25:30|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1649733940000|2022-04-12 03:25:40|116.45|113.65|116.54|113.74|116.54|113.74|116.45|113.65|0
1649733950000|2022-04-12 03:25:50|116.5|113.7|116.5|113.7|116.5|113.7|116.45|113.65|0
1649733960000|2022-04-12 03:26:00|116.45|113.65|116.54|113.74|116.54|113.74|116.45|113.65|0
1649733970000|2022-04-12 03:26:10|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1649733980000|2022-04-12 03:26:20|116.5|113.7|116.45|113.65|116.54|113.74|116.45|113.65|0
1649734000000|2022-04-12 03:26:40|116.41|113.61|116.36|113.56|116.41|113.61|116.36|113.56|0
1649734020000|2022-04-12 03:27:00|116.32|113.52|116.32|113.52|116.32|113.52|116.32|113.52|0
1649734030000|2022-04-12 03:27:10|116.27|113.47|116.27|113.47|116.27|113.47|116.27|113.47|0
1649734040000|2022-04-12 03:27:20|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1649734050000|2022-04-12 03:27:30|116.45|113.65|116.45|113.65|116.45|113.65|116.41|113.61|0
1649734060000|2022-04-12 03:27:40|116.5|113.7|116.5|113.7|116.5|113.7|116.5|113.7|0
1649734070000|2022-04-12 03:27:50|116.45|113.65|116.54|113.74|116.54|113.74|116.45|113.65|0
1649734080000|2022-04-12 03:28:00|116.5|113.7|116.45|113.65|116.54|113.74|116.45|113.65|0
1649734110000|2022-04-12 03:28:30|116.41|113.61|116.36|113.56|116.41|113.61|116.36|113.56|0
1649734120000|2022-04-12 03:28:40|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1649734130000|2022-04-12 03:28:50|116.36|113.56|116.45|113.65|116.45|113.65|116.36|113.56|0
1649734140000|2022-04-12 03:29:00|116.36|113.56|116.45|113.65|116.45|113.65|116.36|113.56|0
1649734150000|2022-04-12 03:29:10|116.41|113.61|116.36|113.56|116.41|113.61|116.36|113.56|0
1649734160000|2022-04-12 03:29:20|116.41|113.61|116.36|113.56|116.41|113.61|116.36|113.56|0
1649734170000|2022-04-12 03:29:30|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1649734180000|2022-04-12 03:29:40|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1649734200000|2022-04-12 03:30:00|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1649734210000|2022-04-12 03:30:10|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1649734220000|2022-04-12 03:30:20|116.5|113.7|116.5|113.7|116.5|113.7|116.5|113.7|0
1649734230000|2022-04-12 03:30:30|116.45|113.65|116.36|113.56|116.45|113.65|116.36|113.56|0
1649734240000|2022-04-12 03:30:40|116.18|113.38|116.27|113.47|116.27|113.47|116.18|113.38|0
1649734250000|2022-04-12 03:30:50|116.18|113.38|116.09|113.29|116.18|113.38|116.09|113.29|0
1649734270000|2022-04-12 03:31:10|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1649734310000|2022-04-12 03:31:50|116.09|113.29|116.09|113.29|116.09|113.29|116.09|113.29|0
1649734320000|2022-04-12 03:32:00|116|113.2|116|113.2|116|113.2|116|113.2|0
1649734330000|2022-04-12 03:32:10|115.91|113.11|115.91|113.11|115.91|113.11|115.82|113.02|0
1649734350000|2022-04-12 03:32:30|116|113.2|116|113.2|116.05|113.25|115.91|113.11|0
1649734370000|2022-04-12 03:32:50|116.09|113.29|116.09|113.29|116.09|113.29|116.09|113.29|0
1649734380000|2022-04-12 03:33:00|116|113.2|116|113.2|116|113.2|116|113.2|0
1649734400000|2022-04-12 03:33:20|115.82|113.02|115.91|113.11|115.91|113.11|115.82|113.02|0
1649734410000|2022-04-12 03:33:30|115.87|113.07|115.82|113.02|115.87|113.07|115.82|113.02|0
1649734420000|2022-04-12 03:33:40|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1649734430000|2022-04-12 03:33:50|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1649734440000|2022-04-12 03:34:00|116.4|113.6|116.36|113.56|116.4|113.6|116.36|113.56|0
1649734450000|2022-04-12 03:34:10|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1649734460000|2022-04-12 03:34:20|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1649734480000|2022-04-12 03:34:40|116.45|113.65|116.44|113.64|116.45|113.65|116.44|113.64|0
1649734490000|2022-04-12 03:34:50|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1649734500000|2022-04-12 03:35:00|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1649734510000|2022-04-12 03:35:10|116.53|113.73|116.62|113.82|116.62|113.82|116.53|113.73|0
1649734520000|2022-04-12 03:35:20|116.71|113.91|116.71|113.91|116.71|113.91|116.71|113.91|0
1649734530000|2022-04-12 03:35:30|116.8|114|116.62|113.82|116.8|114|116.62|113.82|0
1649734540000|2022-04-12 03:35:40|116.58|113.78|116.18|113.38|116.58|113.78|116|113.2|0
1649734560000|2022-04-12 03:36:00|116.27|113.47|116.18|113.38|116.27|113.47|116.18|113.38|0
1649734580000|2022-04-12 03:36:20|116.26|113.46|116.26|113.46|116.26|113.46|116.26|113.46|0
1649734600000|2022-04-12 03:36:40|116.35|113.55|116.44|113.64|116.44|113.64|116.35|113.55|0
1649734630000|2022-04-12 03:37:10|116.53|113.73|116.49|113.69|116.53|113.73|116.49|113.69|0
1649734640000|2022-04-12 03:37:20|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1649734660000|2022-04-12 03:37:40|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1649734670000|2022-04-12 03:37:50|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1649734690000|2022-04-12 03:38:10|116.26|113.46|116.35|113.55|116.35|113.55|116.26|113.46|0
1649734700000|2022-04-12 03:38:20|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1649734730000|2022-04-12 03:38:50|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1649734740000|2022-04-12 03:39:00|116.26|113.46|116.26|113.46|116.26|113.46|116.26|113.46|0
1649734750000|2022-04-12 03:39:10|116.17|113.37|116.26|113.46|116.26|113.46|116.17|113.37|0
1649734760000|2022-04-12 03:39:20|116.17|113.37|116.26|113.46|116.26|113.46|116.17|113.37|0
1649734770000|2022-04-12 03:39:30|116.17|113.37|116.17|113.37|116.17|113.37|116.17|113.37|0
1649734780000|2022-04-12 03:39:40|116.13|113.33|116.17|113.37|116.17|113.37|116.13|113.33|0
1649734790000|2022-04-12 03:39:50|116.26|113.46|116.26|113.46|116.26|113.46|116.26|113.46|0
1649734820000|2022-04-12 03:40:20|116.35|113.55|116.31|113.51|116.35|113.55|116.31|113.51|0
1649734830000|2022-04-12 03:40:30|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1649734840000|2022-04-12 03:40:40|116.31|113.51|116.31|113.51|116.31|113.51|116.31|113.51|0
1649734850000|2022-04-12 03:40:50|116.26|113.46|116.35|113.55|116.35|113.55|116.26|113.46|0
1649734860000|2022-04-12 03:41:00|116.62|113.82|116.62|113.82|116.62|113.82|116.62|113.82|0
1649734870000|2022-04-12 03:41:10|116.53|113.73|116.53|113.73|116.53|113.73|116.44|113.64|0
1649734880000|2022-04-12 03:41:20|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1649734910000|2022-04-12 03:41:50|116.35|113.55|116.35|113.55|116.35|113.55|116.26|113.46|0
1649734920000|2022-04-12 03:42:00|116.26|113.46|116.35|113.55|116.35|113.55|116.26|113.46|0
1649734930000|2022-04-12 03:42:10|116.31|113.51|116.26|113.46|116.31|113.51|116.26|113.46|0
1649734950000|2022-04-12 03:42:30|116.31|113.51|116.26|113.46|116.31|113.51|116.26|113.46|0
1649734960000|2022-04-12 03:42:40|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1649734980000|2022-04-12 03:43:00|116.26|113.46|116.35|113.55|116.35|113.55|116.26|113.46|0
1649734990000|2022-04-12 03:43:10|116.26|113.46|116.35|113.55|116.35|113.55|116.26|113.46|0
1649735040000|2022-04-12 03:44:00|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1649735050000|2022-04-12 03:44:10|116.48|113.68|116.44|113.64|116.48|113.68|116.44|113.64|0
1649735060000|2022-04-12 03:44:20|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1649735070000|2022-04-12 03:44:30|116.48|113.68|116.53|113.73|116.53|113.73|116.48|113.68|0
1649735100000|2022-04-12 03:45:00|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1649735130000|2022-04-12 03:45:30|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1649735170000|2022-04-12 03:46:10|116.3|113.5|116.35|113.55|116.35|113.55|116.3|113.5|0
1649735180000|2022-04-12 03:46:20|116.3|113.5|116.35|113.55|116.35|113.55|116.26|113.46|0
1649735190000|2022-04-12 03:46:30|116.26|113.46|116.26|113.46|116.35|113.55|116.26|113.46|0
1649735220000|2022-04-12 03:47:00|116.34|113.54|116.43|113.63|116.43|113.63|116.34|113.54|0
1649735280000|2022-04-12 03:48:00|116.52|113.72|116.52|113.72|116.52|113.72|116.52|113.72|0
1649735290000|2022-04-12 03:48:10|116.43|113.63|116.43|113.63|116.43|113.63|116.43|113.63|0
1649735300000|2022-04-12 03:48:20|116.52|113.72|116.52|113.72|116.52|113.72|116.52|113.72|0
1649735310000|2022-04-12 03:48:30|116.61|113.81|116.61|113.81|116.61|113.81|116.61|113.81|0
1649735320000|2022-04-12 03:48:40|116.52|113.72|116.52|113.72|116.52|113.72|116.52|113.72|0
1649735330000|2022-04-12 03:48:50|116.48|113.68|116.52|113.72|116.52|113.72|116.48|113.68|0
1649735400000|2022-04-12 03:50:00|116.43|113.63|116.52|113.72|116.52|113.72|116.43|113.63|0
1649735420000|2022-04-12 03:50:20|116.57|113.77|116.7|113.9|116.7|113.9|116.57|113.77|0
1649735470000|2022-04-12 03:51:10|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1649735490000|2022-04-12 03:51:30|116.7|113.9|116.7|113.9|116.7|113.9|116.7|113.9|0
1649735500000|2022-04-12 03:51:40|116.61|113.81|116.66|113.86|116.66|113.86|116.61|113.81|0
1649735510000|2022-04-12 03:51:50|116.7|113.9|116.7|113.9|116.7|113.9|116.7|113.9|0
1649735520000|2022-04-12 03:52:00|116.61|113.81|116.52|113.72|116.61|113.81|116.52|113.72|0
1649735560000|2022-04-12 03:52:40|116.43|113.63|116.43|113.63|116.43|113.63|116.43|113.63|0
1649735570000|2022-04-12 03:52:50|116.52|113.72|116.52|113.72|116.52|113.72|116.52|113.72|0
1649735610000|2022-04-12 03:53:30|116.43|113.63|116.34|113.54|116.43|113.63|116.34|113.54|0
1649735620000|2022-04-12 03:53:40|116.25|113.45|116.34|113.54|116.34|113.54|116.25|113.45|0
1649735630000|2022-04-12 03:53:50|116.25|113.45|116.34|113.54|116.34|113.54|116.25|113.45|0
1649735650000|2022-04-12 03:54:10|116.25|113.45|116.34|113.54|116.34|113.54|116.25|113.45|0
1649735660000|2022-04-12 03:54:20|116.25|113.45|116.25|113.45|116.25|113.45|116.25|113.45|0
1649735680000|2022-04-12 03:54:40|116.34|113.54|116.43|113.63|116.43|113.63|116.34|113.54|0
1649735690000|2022-04-12 03:54:50|116.47|113.67|116.52|113.72|116.52|113.72|116.47|113.67|0
1649735700000|2022-04-12 03:55:00|116.43|113.63|116.43|113.63|116.52|113.72|116.43|113.63|0
1649735710000|2022-04-12 03:55:10|116.52|113.72|116.43|113.63|116.52|113.72|116.43|113.63|0
1649735720000|2022-04-12 03:55:20|116.47|113.67|116.52|113.72|116.52|113.72|116.47|113.67|0
1649735770000|2022-04-12 03:56:10|116.43|113.63|116.43|113.63|116.43|113.63|116.43|113.63|0
1649735790000|2022-04-12 03:56:30|116.52|113.72|116.52|113.72|116.52|113.72|116.52|113.72|0
1649735800000|2022-04-12 03:56:40|116.6|113.8|116.52|113.72|116.6|113.8|116.52|113.72|0
1649735810000|2022-04-12 03:56:50|116.56|113.76|116.6|113.8|116.6|113.8|116.56|113.76|0
1649735850000|2022-04-12 03:57:30|116.74|113.94|116.69|113.89|116.74|113.94|116.69|113.89|0
1649735860000|2022-04-12 03:57:40|116.78|113.98|116.69|113.89|116.78|113.98|116.69|113.89|0
1649735870000|2022-04-12 03:57:50|116.78|113.98|116.78|113.98|116.78|113.98|116.78|113.98|0
1649735890000|2022-04-12 03:58:10|116.87|114.07|116.96|114.16|116.96|114.16|116.87|114.07|0
1649735900000|2022-04-12 03:58:20|116.87|114.07|116.87|114.07|116.87|114.07|116.87|114.07|0
1649735910000|2022-04-12 03:58:30|116.78|113.98|116.78|113.98|116.78|113.98|116.78|113.98|0
1649735920000|2022-04-12 03:58:40|116.87|114.07|116.87|114.07|116.87|114.07|116.87|114.07|0
1649735930000|2022-04-12 03:58:50|116.78|113.98|116.87|114.07|116.87|114.07|116.78|113.98|0
1649735950000|2022-04-12 03:59:10|116.69|113.89|116.78|113.98|116.78|113.98|116.69|113.89|0
1649735960000|2022-04-12 03:59:20|116.87|114.07|116.87|114.07|116.87|114.07|116.87|114.07|0
1649735980000|2022-04-12 03:59:40|116.78|113.98|116.78|113.98|116.78|113.98|116.78|113.98|0
1649735990000|2022-04-12 03:59:50|116.69|113.89|116.69|113.89|116.69|113.89|116.69|113.89|0
1649736030000|2022-04-12 04:00:30|116.65|113.85|116.69|113.89|116.69|113.89|116.6|113.8|0
1649736040000|2022-04-12 04:00:40|116.78|113.98|116.6|113.8|116.78|113.98|116.6|113.8|0
1649736050000|2022-04-12 04:00:50|116.69|113.89|116.69|113.89|116.69|113.89|116.69|113.89|0
1649736060000|2022-04-12 04:01:00|116.6|113.8|116.65|113.85|116.69|113.89|116.6|113.8|0
1649736070000|2022-04-12 04:01:10|116.69|113.89|116.6|113.8|116.69|113.89|116.6|113.8|0
1649736080000|2022-04-12 04:01:20|116.42|113.62|116.51|113.71|116.51|113.71|116.42|113.62|0
1649736090000|2022-04-12 04:01:30|116.6|113.8|116.51|113.71|116.6|113.8|116.51|113.71|0
1649736100000|2022-04-12 04:01:40|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1649736120000|2022-04-12 04:02:00|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1649736130000|2022-04-12 04:02:10|116.24|113.44|116.33|113.53|116.33|113.53|116.24|113.44|0
1649736140000|2022-04-12 04:02:20|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1649736150000|2022-04-12 04:02:30|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1649736170000|2022-04-12 04:02:50|116.38|113.58|116.38|113.58|116.38|113.58|116.38|113.58|0
1649736180000|2022-04-12 04:03:00|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1649736200000|2022-04-12 04:03:20|116.29|113.49|116.29|113.49|116.29|113.49|116.29|113.49|0
1649736210000|2022-04-12 04:03:30|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1649736230000|2022-04-12 04:03:50|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1649736280000|2022-04-12 04:04:40|116.42|113.62|116.69|113.89|116.69|113.89|116.42|113.62|0
1649736290000|2022-04-12 04:04:50|116.6|113.8|116.6|113.8|116.6|113.8|116.6|113.8|0
1649736310000|2022-04-12 04:05:10|116.55|113.75|116.51|113.71|116.55|113.75|116.51|113.71|0
1649736330000|2022-04-12 04:05:30|116.55|113.75|116.6|113.8|116.6|113.8|116.55|113.75|0
1649736340000|2022-04-12 04:05:40|116.51|113.71|116.51|113.71|116.55|113.75|116.51|113.71|0
1649736360000|2022-04-12 04:06:00|116.42|113.62|116.51|113.71|116.51|113.71|116.42|113.62|0
1649736370000|2022-04-12 04:06:10|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1649736380000|2022-04-12 04:06:20|116.37|113.57|116.33|113.53|116.37|113.57|116.33|113.53|0
1649736400000|2022-04-12 04:06:40|116.37|113.57|116.37|113.57|116.37|113.57|116.37|113.57|0
1649736410000|2022-04-12 04:06:50|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1649736450000|2022-04-12 04:07:30|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1649736460000|2022-04-12 04:07:40|116.33|113.53|116.37|113.57|116.37|113.57|116.33|113.53|0
1649736470000|2022-04-12 04:07:50|116.46|113.66|116.42|113.62|116.46|113.66|116.42|113.62|0
1649736480000|2022-04-12 04:08:00|116.51|113.71|116.51|113.71|116.51|113.71|116.51|113.71|0
1649736500000|2022-04-12 04:08:20|116.46|113.66|116.5|113.7|116.51|113.71|116.46|113.66|0
1649736510000|2022-04-12 04:08:30|116.59|113.79|116.59|113.79|116.59|113.79|116.59|113.79|0
1649736520000|2022-04-12 04:08:40|116.68|113.88|116.77|113.97|116.77|113.97|116.68|113.88|0
1649736570000|2022-04-12 04:09:30|116.95|114.15|116.86|114.06|116.95|114.15|116.86|114.06|0
1649736590000|2022-04-12 04:09:50|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1649736600000|2022-04-12 04:10:00|116.86|114.06|116.77|113.97|116.86|114.06|116.77|113.97|0
1649736610000|2022-04-12 04:10:10|116.73|113.93|116.59|113.79|116.73|113.93|116.59|113.79|0
1649736620000|2022-04-12 04:10:20|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1649736630000|2022-04-12 04:10:30|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1649736640000|2022-04-12 04:10:40|116.86|114.06|116.77|113.97|116.86|114.06|116.77|113.97|0
1649736650000|2022-04-12 04:10:50|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1649736670000|2022-04-12 04:11:10|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1649736690000|2022-04-12 04:11:30|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1649736700000|2022-04-12 04:11:40|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1649736730000|2022-04-12 04:12:10|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1649736760000|2022-04-12 04:12:40|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1649736820000|2022-04-12 04:13:40|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1649736870000|2022-04-12 04:14:30|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1649736900000|2022-04-12 04:15:00|116.81|114.01|116.77|113.97|116.81|114.01|116.77|113.97|0
1649736910000|2022-04-12 04:15:10|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1649736920000|2022-04-12 04:15:20|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1649736950000|2022-04-12 04:15:50|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1649736960000|2022-04-12 04:16:00|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1649737000000|2022-04-12 04:16:40|116.59|113.79|116.59|113.79|116.59|113.79|116.59|113.79|0
1649737020000|2022-04-12 04:17:00|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1649737040000|2022-04-12 04:17:20|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1649737050000|2022-04-12 04:17:30|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1649737080000|2022-04-12 04:18:00|116.59|113.79|116.59|113.79|116.59|113.79|116.59|113.79|0
1649737100000|2022-04-12 04:18:20|116.68|113.88|116.68|113.88|116.68|113.88|116.59|113.79|0
1649737110000|2022-04-12 04:18:30|116.63|113.83|116.68|113.88|116.68|113.88|116.63|113.83|0
1649737120000|2022-04-12 04:18:40|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1649737130000|2022-04-12 04:18:50|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1649737140000|2022-04-12 04:19:00|116.59|113.79|116.67|113.87|116.67|113.87|116.59|113.79|0
1649737190000|2022-04-12 04:19:50|116.76|113.96|116.76|113.96|116.76|113.96|116.76|113.96|0
1649737220000|2022-04-12 04:20:20|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1649737260000|2022-04-12 04:21:00|116.72|113.92|116.76|113.96|116.76|113.96|116.72|113.92|0
1649737270000|2022-04-12 04:21:10|116.67|113.87|116.58|113.78|116.67|113.87|116.58|113.78|0
1649737290000|2022-04-12 04:21:30|116.67|113.87|116.58|113.78|116.67|113.87|116.58|113.78|0
1649737300000|2022-04-12 04:21:40|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1649737310000|2022-04-12 04:21:50|116.58|113.78|116.58|113.78|116.58|113.78|116.58|113.78|0
1649737340000|2022-04-12 04:22:20|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1649737500000|2022-04-12 04:25:00|116.76|113.96|116.76|113.96|116.76|113.96|116.76|113.96|0
1649737510000|2022-04-12 04:25:10|116.72|113.92|116.76|113.96|116.76|113.96|116.72|113.92|0
1649737550000|2022-04-12 04:25:50|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1649737560000|2022-04-12 04:26:00|116.76|113.96|116.76|113.96|116.76|113.96|116.76|113.96|0
1649737620000|2022-04-12 04:27:00|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1649737660000|2022-04-12 04:27:40|116.94|114.14|116.94|114.14|116.94|114.14|116.94|114.14|0
1649737670000|2022-04-12 04:27:50|117.12|114.32|117.12|114.32|117.12|114.32|117.12|114.32|0
1649737680000|2022-04-12 04:28:00|117.2|114.4|117.29|114.49|117.29|114.49|117.2|114.4|0
1649737690000|2022-04-12 04:28:10|117.38|114.58|117.38|114.58|117.38|114.58|117.38|114.58|0
1649737700000|2022-04-12 04:28:20|117.29|114.49|117.29|114.49|117.34|114.54|117.29|114.49|0
1649737710000|2022-04-12 04:28:30|117.38|114.58|117.38|114.58|117.38|114.58|117.29|114.49|0
1649737730000|2022-04-12 04:28:50|117.56|114.76|117.92|115.12|117.92|115.12|117.56|114.76|0
1649737740000|2022-04-12 04:29:00|118.01|115.21|117.92|115.12|118.01|115.21|117.83|115.03|0
1649737770000|2022-04-12 04:29:30|117.83|115.03|117.83|115.03|117.83|115.03|117.83|115.03|0
1649737780000|2022-04-12 04:29:40|117.92|115.12|117.92|115.12|117.92|115.12|117.92|115.12|0
1649737790000|2022-04-12 04:29:50|117.83|115.03|117.83|115.03|117.83|115.03|117.83|115.03|0
1649737800000|2022-04-12 04:30:00|117.92|115.12|117.74|114.94|117.92|115.12|117.74|114.94|0
1649737810000|2022-04-12 04:30:10|117.7|114.9|117.65|114.85|117.7|114.9|117.65|114.85|0
1649737830000|2022-04-12 04:30:30|117.56|114.76|117.56|114.76|117.56|114.76|117.56|114.76|0
1649737850000|2022-04-12 04:30:50|117.65|114.85|117.88|115.08|117.88|115.08|117.65|114.85|0
1649737860000|2022-04-12 04:31:00|117.83|115.03|117.74|114.94|117.83|115.03|117.74|114.94|0
1649737870000|2022-04-12 04:31:10|117.65|114.85|117.83|115.03|117.83|115.03|117.65|114.85|0
1649737880000|2022-04-12 04:31:20|117.74|114.94|117.83|115.03|117.83|115.03|117.74|114.94|0
1649737900000|2022-04-12 04:31:40|117.79|114.99|117.79|114.99|117.79|114.99|117.79|114.99|0
1649737910000|2022-04-12 04:31:50|117.74|114.94|117.61|114.81|117.74|114.94|117.56|114.76|0
1649737920000|2022-04-12 04:32:00|117.56|114.76|117.65|114.85|117.65|114.85|117.56|114.76|0
1649737940000|2022-04-12 04:32:20|117.56|114.76|117.56|114.76|117.56|114.76|117.56|114.76|0
1649737970000|2022-04-12 04:32:50|117.47|114.67|117.47|114.67|117.47|114.67|117.47|114.67|0
1649737980000|2022-04-12 04:33:00|117.56|114.76|117.47|114.67|117.56|114.76|117.47|114.67|0
1649737990000|2022-04-12 04:33:10|117.56|114.76|117.56|114.76|117.56|114.76|117.56|114.76|0
1649738000000|2022-04-12 04:33:20|117.47|114.67|117.56|114.76|117.56|114.76|117.47|114.67|0
1649738010000|2022-04-12 04:33:30|117.47|114.67|117.56|114.76|117.56|114.76|117.47|114.67|0
1649738030000|2022-04-12 04:33:50|117.65|114.85|117.65|114.85|117.65|114.85|117.65|114.85|0
1649738040000|2022-04-12 04:34:00|117.56|114.76|117.56|114.76|117.61|114.81|117.56|114.76|0
1649738050000|2022-04-12 04:34:10|117.65|114.85|117.65|114.85|117.65|114.85|117.65|114.85|0
1649738060000|2022-04-12 04:34:20|117.61|114.81|117.65|114.85|117.65|114.85|117.61|114.81|0
1649738090000|2022-04-12 04:34:50|117.7|114.9|117.7|114.9|117.7|114.9|117.7|114.9|0
1649738100000|2022-04-12 04:35:00|117.74|114.94|117.74|114.94|117.74|114.94|117.74|114.94|0
1649738110000|2022-04-12 04:35:10|117.65|114.85|117.7|114.9|117.7|114.9|117.65|114.85|0
1649738120000|2022-04-12 04:35:20|117.65|114.85|117.65|114.85|117.7|114.9|117.65|114.85|0
1649738130000|2022-04-12 04:35:30|117.69|114.89|117.69|114.89|117.69|114.89|117.69|114.89|0
1649738140000|2022-04-12 04:35:40|117.65|114.85|117.65|114.85|117.65|114.85|117.65|114.85|0
1649738170000|2022-04-12 04:36:10|117.74|114.94|117.74|114.94|117.74|114.94|117.74|114.94|0
1649738200000|2022-04-12 04:36:40|117.83|115.03|117.83|115.03|117.83|115.03|117.83|115.03|0
1649738220000|2022-04-12 04:37:00|117.87|115.07|117.74|114.94|117.87|115.07|117.74|114.94|0
1649738230000|2022-04-12 04:37:10|117.83|115.03|117.74|114.94|117.83|115.03|117.74|114.94|0
1649738250000|2022-04-12 04:37:30|117.83|115.03|117.83|115.03|117.83|115.03|117.74|114.94|0
1649738260000|2022-04-12 04:37:40|117.78|114.98|117.74|114.94|117.78|114.98|117.74|114.94|0
1649738280000|2022-04-12 04:38:00|117.65|114.85|117.65|114.85|117.65|114.85|117.65|114.85|0
1649738300000|2022-04-12 04:38:20|117.56|114.76|117.56|114.76|117.56|114.76|117.56|114.76|0
1649738330000|2022-04-12 04:38:50|117.47|114.67|117.47|114.67|117.47|114.67|117.47|114.67|0
1649738340000|2022-04-12 04:39:00|117.51|114.71|117.55|114.75|117.55|114.75|117.51|114.71|0
1649738350000|2022-04-12 04:39:10|117.64|114.84|117.55|114.75|117.64|114.84|117.55|114.75|0
1649738360000|2022-04-12 04:39:20|117.6|114.8|117.55|114.75|117.6|114.8|117.55|114.75|0
1649738380000|2022-04-12 04:39:40|117.46|114.66|117.46|114.66|117.46|114.66|117.46|114.66|0
1649738390000|2022-04-12 04:39:50|117.55|114.75|117.64|114.84|117.64|114.84|117.55|114.75|0
1649738410000|2022-04-12 04:40:10|117.55|114.75|117.6|114.8|117.6|114.8|117.55|114.75|0
1649738420000|2022-04-12 04:40:20|117.64|114.84|117.64|114.84|117.64|114.84|117.64|114.84|0
1649738520000|2022-04-12 04:42:00|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1649738560000|2022-04-12 04:42:40|117.82|115.02|117.82|115.02|117.82|115.02|117.82|115.02|0
1649738580000|2022-04-12 04:43:00|117.73|114.93|117.78|114.98|117.78|114.98|117.73|114.93|0
1649738590000|2022-04-12 04:43:10|117.73|114.93|117.64|114.84|117.73|114.93|117.64|114.84|0
1649738620000|2022-04-12 04:43:40|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1649738630000|2022-04-12 04:43:50|117.91|115.11|117.82|115.02|117.91|115.11|117.82|115.02|0
1649738650000|2022-04-12 04:44:10|117.91|115.11|117.91|115.11|117.91|115.11|117.91|115.11|0
1649738670000|2022-04-12 04:44:30|118|115.2|118|115.2|118|115.2|118|115.2|0
1649738680000|2022-04-12 04:44:40|117.96|115.16|117.91|115.11|117.96|115.16|117.91|115.11|0
1649738690000|2022-04-12 04:44:50|117.82|115.02|117.87|115.07|117.87|115.07|117.82|115.02|0
1649738700000|2022-04-12 04:45:00|117.91|115.11|117.82|115.02|117.91|115.11|117.82|115.02|0
1649738710000|2022-04-12 04:45:10|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1649738720000|2022-04-12 04:45:20|117.78|114.98|117.78|114.98|117.78|114.98|117.78|114.98|0
1649738730000|2022-04-12 04:45:30|117.82|115.02|117.82|115.02|117.82|115.02|117.82|115.02|0
1649738740000|2022-04-12 04:45:40|117.87|115.07|117.82|115.02|117.91|115.11|117.82|115.02|0
1649738750000|2022-04-12 04:45:50|117.73|114.93|117.82|115.02|117.82|115.02|117.73|114.93|0
1649738760000|2022-04-12 04:46:00|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1649738790000|2022-04-12 04:46:30|117.78|114.98|117.82|115.02|117.82|115.02|117.78|114.98|0
1649738800000|2022-04-12 04:46:40|117.73|114.93|117.73|114.93|117.78|114.98|117.73|114.93|0
1649738810000|2022-04-12 04:46:50|117.82|115.02|117.78|114.98|117.82|115.02|117.78|114.98|0
1649738820000|2022-04-12 04:47:00|117.82|115.02|117.91|115.11|117.91|115.11|117.82|115.02|0
1649738870000|2022-04-12 04:47:50|117.95|115.15|117.91|115.11|118|115.2|117.91|115.11|0
1649738880000|2022-04-12 04:48:00|117.95|115.15|117.91|115.11|117.95|115.15|117.91|115.11|0
1649738890000|2022-04-12 04:48:10|117.95|115.15|117.95|115.15|117.95|115.15|117.95|115.15|0
1649738900000|2022-04-12 04:48:20|118|115.2|117.95|115.15|118|115.2|117.95|115.15|0
1649738910000|2022-04-12 04:48:30|118|115.2|117.91|115.11|118|115.2|117.91|115.11|0
1649738920000|2022-04-12 04:48:40|117.95|115.15|118|115.2|118.09|115.29|117.95|115.15|0
1649738930000|2022-04-12 04:48:50|117.91|115.11|117.91|115.11|117.91|115.11|117.91|115.11|0
1649738960000|2022-04-12 04:49:20|118|115.2|118|115.2|118|115.2|118|115.2|0
1649738970000|2022-04-12 04:49:30|118.04|115.24|118|115.2|118.04|115.24|118|115.2|0
1649738980000|2022-04-12 04:49:40|117.91|115.11|118|115.2|118|115.2|117.91|115.11|0
1649739010000|2022-04-12 04:50:10|118.04|115.24|118|115.2|118.04|115.24|118|115.2|0
1649739040000|2022-04-12 04:50:40|117.91|115.11|117.91|115.11|117.91|115.11|117.82|115.02|0
1649739050000|2022-04-12 04:50:50|117.82|115.02|117.81|115.01|117.86|115.06|117.81|115.01|0
1649739060000|2022-04-12 04:51:00|117.91|115.11|117.91|115.11|117.91|115.11|117.91|115.11|0
1649739070000|2022-04-12 04:51:10|117.9|115.1|117.9|115.1|117.9|115.1|117.86|115.06|0
1649739080000|2022-04-12 04:51:20|117.86|115.06|117.81|115.01|117.86|115.06|117.81|115.01|0
1649739090000|2022-04-12 04:51:30|117.86|115.06|117.86|115.06|117.86|115.06|117.86|115.06|0
1649739100000|2022-04-12 04:51:40|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1649739110000|2022-04-12 04:51:50|117.86|115.06|117.9|115.1|117.9|115.1|117.86|115.06|0
1649739120000|2022-04-12 04:52:00|117.81|115.01|117.81|115.01|117.81|115.01|117.81|115.01|0
1649739130000|2022-04-12 04:52:10|117.86|115.06|117.86|115.06|117.9|115.1|117.86|115.06|0
1649739140000|2022-04-12 04:52:20|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1649739150000|2022-04-12 04:52:30|117.99|115.19|117.99|115.19|117.99|115.19|117.99|115.19|0
1649739170000|2022-04-12 04:52:50|117.9|115.1|117.81|115.01|117.9|115.1|117.81|115.01|0
1649739190000|2022-04-12 04:53:10|117.9|115.1|117.81|115.01|117.9|115.1|117.81|115.01|0
1649739220000|2022-04-12 04:53:40|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1649739310000|2022-04-12 04:55:10|117.95|115.15|117.99|115.19|117.99|115.19|117.95|115.15|0
1649739350000|2022-04-12 04:55:50|118.08|115.28|118.17|115.37|118.17|115.37|118.08|115.28|0
1649739360000|2022-04-12 04:56:00|118.08|115.28|117.99|115.19|118.08|115.28|117.99|115.19|0
1649739370000|2022-04-12 04:56:10|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1649739400000|2022-04-12 04:56:40|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1649739420000|2022-04-12 04:57:00|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1649739440000|2022-04-12 04:57:20|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1649739450000|2022-04-12 04:57:30|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1649739480000|2022-04-12 04:58:00|118.13|115.33|118.17|115.37|118.17|115.37|118.13|115.33|0
1649739490000|2022-04-12 04:58:10|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1649739510000|2022-04-12 04:58:30|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1649739520000|2022-04-12 04:58:40|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1649739550000|2022-04-12 04:59:10|117.99|115.19|117.99|115.19|117.99|115.19|117.99|115.19|0
1649739590000|2022-04-12 04:59:50|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1649739600000|2022-04-12 05:00:00|117.81|115.01|117.54|114.74|117.81|115.01|117.45|114.65|0
1649739610000|2022-04-12 05:00:10|117.72|114.92|117.81|115.01|117.81|115.01|117.72|114.92|0
1649739630000|2022-04-12 05:00:30|117.76|114.96|117.81|115.01|117.81|115.01|117.72|114.92|0
1649739640000|2022-04-12 05:00:40|117.72|114.92|117.81|115.01|117.81|115.01|117.72|114.92|0
1649739650000|2022-04-12 05:00:50|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1649739660000|2022-04-12 05:01:00|117.81|115.01|117.99|115.19|117.99|115.19|117.81|115.01|0
1649739670000|2022-04-12 05:01:10|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1649739690000|2022-04-12 05:01:30|117.99|115.19|118.08|115.28|118.08|115.28|117.99|115.19|0
1649739700000|2022-04-12 05:01:40|118.17|115.37|118.26|115.46|118.26|115.46|118.17|115.37|0
1649739710000|2022-04-12 05:01:50|118.35|115.55|118.26|115.46|118.35|115.55|118.26|115.46|0
1649739720000|2022-04-12 05:02:00|118.3|115.5|118.26|115.46|118.35|115.55|118.26|115.46|0
1649739730000|2022-04-12 05:02:10|118.21|115.41|118.26|115.46|118.26|115.46|118.17|115.37|0
1649739740000|2022-04-12 05:02:20|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1649739750000|2022-04-12 05:02:30|118.26|115.46|118.21|115.41|118.26|115.46|118.17|115.37|0
1649739760000|2022-04-12 05:02:40|118.26|115.46|118.17|115.37|118.26|115.46|118.17|115.37|0
1649739770000|2022-04-12 05:02:50|118.26|115.46|118.17|115.37|118.26|115.46|118.17|115.37|0
1649739780000|2022-04-12 05:03:00|118.21|115.41|118.26|115.46|118.26|115.46|118.17|115.37|0
1649739800000|2022-04-12 05:03:20|118.17|115.37|118.26|115.46|118.26|115.46|118.17|115.37|0
1649739810000|2022-04-12 05:03:30|118.21|115.41|118.26|115.46|118.26|115.46|118.21|115.41|0
1649739820000|2022-04-12 05:03:40|118.21|115.41|118.21|115.41|118.21|115.41|118.21|115.41|0
1649739830000|2022-04-12 05:03:50|118.16|115.36|118.21|115.41|118.26|115.46|118.16|115.36|0
1649739840000|2022-04-12 05:04:00|118.07|115.27|118.07|115.27|118.07|115.27|118.07|115.27|0
1649739870000|2022-04-12 05:04:30|118.12|115.32|118.16|115.36|118.16|115.36|118.12|115.32|0
1649739880000|2022-04-12 05:04:40|118.25|115.45|118.25|115.45|118.25|115.45|118.21|115.41|0
1649739890000|2022-04-12 05:04:50|118.21|115.41|118.16|115.36|118.21|115.41|118.16|115.36|0
1649739900000|2022-04-12 05:05:00|118.25|115.45|118.07|115.27|118.25|115.45|118.07|115.27|0
1649739910000|2022-04-12 05:05:10|118.03|115.23|117.98|115.18|118.03|115.23|117.98|115.18|0
1649739920000|2022-04-12 05:05:20|118.07|115.27|118.07|115.27|118.07|115.27|118.07|115.27|0
1649739930000|2022-04-12 05:05:30|117.98|115.18|117.98|115.18|117.98|115.18|117.98|115.18|0
1649739940000|2022-04-12 05:05:40|117.89|115.09|117.8|115|117.89|115.09|117.71|114.91|0
1649739950000|2022-04-12 05:05:50|117.71|114.91|117.71|114.91|117.71|114.91|117.71|114.91|0
1649739960000|2022-04-12 05:06:00|117.62|114.82|117.71|114.91|117.71|114.91|117.62|114.82|0
1649739970000|2022-04-12 05:06:10|117.8|115|117.8|115|117.8|115|117.8|115|0
1649739980000|2022-04-12 05:06:20|117.85|115.05|117.76|114.96|117.85|115.05|117.76|114.96|0
1649739990000|2022-04-12 05:06:30|117.89|115.09|117.8|115|117.89|115.09|117.8|115|0
1649740000000|2022-04-12 05:06:40|117.71|114.91|117.71|114.91|117.71|114.91|117.71|114.91|0
1649740010000|2022-04-12 05:06:50|117.62|114.82|117.71|114.91|117.71|114.91|117.62|114.82|0
1649740020000|2022-04-12 05:07:00|117.67|114.87|117.71|114.91|117.71|114.91|117.62|114.82|0
1649740030000|2022-04-12 05:07:10|117.62|114.82|117.62|114.82|117.71|114.91|117.62|114.82|0
1649740040000|2022-04-12 05:07:20|117.67|114.87|117.62|114.82|117.67|114.87|117.62|114.82|0
1649740050000|2022-04-12 05:07:30|117.71|114.91|117.62|114.82|117.71|114.91|117.62|114.82|0
1649740060000|2022-04-12 05:07:40|117.53|114.73|117.35|114.55|117.53|114.73|117.35|114.55|0
1649740070000|2022-04-12 05:07:50|117.26|114.46|117.26|114.46|117.26|114.46|117.26|114.46|0
1649740080000|2022-04-12 05:08:00|117.35|114.55|117.26|114.46|117.35|114.55|117.26|114.46|0
1649740090000|2022-04-12 05:08:10|117.35|114.55|117.35|114.55|117.35|114.55|117.35|114.55|0
1649740110000|2022-04-12 05:08:30|117.44|114.64|117.53|114.73|117.53|114.73|117.44|114.64|0
1649740120000|2022-04-12 05:08:40|117.49|114.69|117.44|114.64|117.49|114.69|117.44|114.64|0
1649740130000|2022-04-12 05:08:50|117.35|114.55|117.35|114.55|117.35|114.55|117.35|114.55|0
1649740150000|2022-04-12 05:09:10|117.44|114.64|117.44|114.64|117.44|114.64|117.44|114.64|0
1649740160000|2022-04-12 05:09:20|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1649740170000|2022-04-12 05:09:30|117.44|114.64|117.35|114.55|117.44|114.64|117.35|114.55|0
1649740180000|2022-04-12 05:09:40|117.26|114.46|117.44|114.64|117.44|114.64|117.26|114.46|0
1649740190000|2022-04-12 05:09:50|117.35|114.55|117.17|114.37|117.35|114.55|117.17|114.37|0
1649740200000|2022-04-12 05:10:00|117.08|114.28|117.17|114.37|117.17|114.37|117.08|114.28|0
1649740210000|2022-04-12 05:10:10|117.08|114.28|116.9|114.1|117.08|114.28|116.9|114.1|0
1649740220000|2022-04-12 05:10:20|116.81|114.01|116.99|114.19|116.99|114.19|116.81|114.01|0
1649740230000|2022-04-12 05:10:30|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1649740240000|2022-04-12 05:10:40|117.17|114.37|117.26|114.46|117.26|114.46|117.17|114.37|0
1649740250000|2022-04-12 05:10:50|117.17|114.37|116.9|114.1|117.17|114.37|116.9|114.1|0
1649740260000|2022-04-12 05:11:00|116.81|114.01|116.9|114.1|116.9|114.1|116.81|114.01|0
1649740270000|2022-04-12 05:11:10|116.81|114.01|116.72|113.92|116.81|114.01|116.72|113.92|0
1649740280000|2022-04-12 05:11:20|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1649740290000|2022-04-12 05:11:30|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1649740310000|2022-04-12 05:11:50|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1649740320000|2022-04-12 05:12:00|116.67|113.87|116.63|113.83|116.67|113.87|116.63|113.83|0
1649740330000|2022-04-12 05:12:10|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1649740340000|2022-04-12 05:12:20|116.63|113.83|116.54|113.74|116.63|113.83|116.54|113.74|0
1649740350000|2022-04-12 05:12:30|116.45|113.65|116.36|113.56|116.45|113.65|116.36|113.56|0
1649740360000|2022-04-12 05:12:40|116.45|113.65|116.27|113.47|116.45|113.65|116.27|113.47|0
1649740370000|2022-04-12 05:12:50|116.18|113.38|116.27|113.47|116.27|113.47|116.18|113.38|0
1649740380000|2022-04-12 05:13:00|116.18|113.38|116.18|113.38|116.27|113.47|116.18|113.38|0
1649740390000|2022-04-12 05:13:10|116.27|113.47|116.36|113.56|116.36|113.56|116.18|113.38|0
1649740400000|2022-04-12 05:13:20|116.27|113.47|116.27|113.47|116.27|113.47|116.18|113.38|0
1649740410000|2022-04-12 05:13:30|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1649740420000|2022-04-12 05:13:40|116.27|113.47|116.27|113.47|116.27|113.47|116.27|113.47|0
1649740430000|2022-04-12 05:13:50|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1649740440000|2022-04-12 05:14:00|116.27|113.47|116.18|113.38|116.27|113.47|116.18|113.38|0
1649740490000|2022-04-12 05:14:50|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1649740500000|2022-04-12 05:15:00|116.09|113.29|116.09|113.29|116.09|113.29|116.09|113.29|0
1649740510000|2022-04-12 05:15:10|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1649740520000|2022-04-12 05:15:20|116.09|113.29|116.18|113.38|116.18|113.38|116.09|113.29|0
1649740530000|2022-04-12 05:15:30|116.14|113.34|116.05|113.25|116.14|113.34|116.05|113.25|0
1649740540000|2022-04-12 05:15:40|115.64|112.84|115.64|112.84|115.64|112.84|115.55|112.75|0
1649740550000|2022-04-12 05:15:50|115.55|112.75|115.47|112.67|115.64|112.84|115.47|112.67|0
1649740560000|2022-04-12 05:16:00|115.38|112.58|115.42|112.62|115.47|112.67|115.38|112.58|0
1649740570000|2022-04-12 05:16:10|115.38|112.58|115.38|112.58|115.47|112.67|115.38|112.58|0
1649740580000|2022-04-12 05:16:20|115.42|112.62|115.47|112.67|115.47|112.67|115.42|112.62|0
1649740590000|2022-04-12 05:16:30|115.38|112.58|115.29|112.49|115.38|112.58|115.29|112.49|0
1649740610000|2022-04-12 05:16:50|115.2|112.4|115.2|112.4|115.2|112.4|115.2|112.4|0
1649740620000|2022-04-12 05:17:00|115.29|112.49|115.2|112.4|115.29|112.49|115.2|112.4|0
1649740640000|2022-04-12 05:17:20|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1649740660000|2022-04-12 05:17:40|115.38|112.58|115.38|112.58|115.38|112.58|115.29|112.49|0
1649740670000|2022-04-12 05:17:50|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1649740680000|2022-04-12 05:18:00|115.2|112.4|115.2|112.4|115.2|112.4|115.2|112.4|0
1649740690000|2022-04-12 05:18:10|114.84|112.04|114.84|112.04|114.84|112.04|114.84|112.04|0
1649740700000|2022-04-12 05:18:20|114.75|111.95|114.93|112.13|114.93|112.13|114.75|111.95|0
1649740710000|2022-04-12 05:18:30|114.84|112.04|114.84|112.04|114.93|112.13|114.84|112.04|0
1649740720000|2022-04-12 05:18:40|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1649740730000|2022-04-12 05:18:50|114.84|112.04|114.93|112.13|114.93|112.13|114.84|112.04|0
1649740740000|2022-04-12 05:19:00|114.84|112.04|114.84|112.04|114.84|112.04|114.84|112.04|0
1649740750000|2022-04-12 05:19:10|114.75|111.95|114.58|111.78|114.75|111.95|114.49|111.69|0
1649740760000|2022-04-12 05:19:20|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649740770000|2022-04-12 05:19:30|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1649740780000|2022-04-12 05:19:40|114.58|111.78|114.58|111.78|114.58|111.78|114.49|111.69|0
1649740790000|2022-04-12 05:19:50|114.49|111.69|114.49|111.69|114.58|111.78|114.49|111.69|0
1649740800000|2022-04-12 05:20:00|114.4|111.6|114.31|111.51|114.49|111.69|114.31|111.51|0
1649740810000|2022-04-12 05:20:10|114.49|111.69|114.53|111.73|114.53|111.73|114.49|111.69|0
1649740820000|2022-04-12 05:20:20|114.58|111.78|114.49|111.69|114.66|111.86|114.49|111.69|0
1649740830000|2022-04-12 05:20:30|114.58|111.78|114.84|112.04|114.84|112.04|114.58|111.78|0
1649740840000|2022-04-12 05:20:40|114.75|111.95|114.84|112.04|114.84|112.04|114.75|111.95|0
1649740850000|2022-04-12 05:20:50|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1649740860000|2022-04-12 05:21:00|114.89|112.09|114.93|112.13|114.93|112.13|114.89|112.09|0
1649740870000|2022-04-12 05:21:10|114.89|112.09|114.93|112.13|114.93|112.13|114.84|112.04|0
1649740880000|2022-04-12 05:21:20|114.84|112.04|114.84|112.04|114.89|112.09|114.84|112.04|0
1649740890000|2022-04-12 05:21:30|114.75|111.95|114.75|111.95|114.75|111.95|114.66|111.86|0
1649740900000|2022-04-12 05:21:40|114.84|112.04|114.75|111.95|114.84|112.04|114.75|111.95|0
1649740910000|2022-04-12 05:21:50|114.84|112.04|114.93|112.13|114.93|112.13|114.84|112.04|0
1649740920000|2022-04-12 05:22:00|114.97|112.17|115.02|112.22|115.02|112.22|114.97|112.17|0
1649740930000|2022-04-12 05:22:10|115.11|112.31|115.28|112.48|115.28|112.48|115.11|112.31|0
1649740940000|2022-04-12 05:22:20|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1649740950000|2022-04-12 05:22:30|115.28|112.48|115.46|112.66|115.46|112.66|115.28|112.48|0
1649740960000|2022-04-12 05:22:40|115.55|112.75|115.37|112.57|115.55|112.75|115.37|112.57|0
1649740970000|2022-04-12 05:22:50|115.28|112.48|115.37|112.57|115.37|112.57|115.1|112.3|0
1649740980000|2022-04-12 05:23:00|115.28|112.48|115.37|112.57|115.37|112.57|115.28|112.48|0
1649740990000|2022-04-12 05:23:10|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1649741000000|2022-04-12 05:23:20|115.55|112.75|115.46|112.66|115.55|112.75|115.46|112.66|0
1649741010000|2022-04-12 05:23:30|115.42|112.62|115.46|112.66|115.55|112.75|115.42|112.62|0
1649741020000|2022-04-12 05:23:40|115.37|112.57|115.46|112.66|115.46|112.66|115.37|112.57|0
1649741030000|2022-04-12 05:23:50|115.5|112.7|115.46|112.66|115.5|112.7|115.46|112.66|0
1649741040000|2022-04-12 05:24:00|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1649741050000|2022-04-12 05:24:10|115.28|112.48|115.28|112.48|115.33|112.53|115.28|112.48|0
1649741060000|2022-04-12 05:24:20|115.19|112.39|115.28|112.48|115.28|112.48|115.19|112.39|0
1649741070000|2022-04-12 05:24:30|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1649741080000|2022-04-12 05:24:40|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1649741090000|2022-04-12 05:24:50|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1649741100000|2022-04-12 05:25:00|115.46|112.66|115.55|112.75|115.55|112.75|115.46|112.66|0
1649741110000|2022-04-12 05:25:10|115.59|112.79|115.55|112.75|115.64|112.84|115.55|112.75|0
1649741120000|2022-04-12 05:25:20|115.64|112.84|115.64|112.84|115.72|112.92|115.64|112.84|0
1649741130000|2022-04-12 05:25:30|115.68|112.88|115.72|112.92|115.81|113.01|115.68|112.88|0
1649741140000|2022-04-12 05:25:40|115.63|112.83|115.63|112.83|115.63|112.83|115.55|112.75|0
1649741150000|2022-04-12 05:25:50|115.68|112.88|115.72|112.92|115.72|112.92|115.68|112.88|0
1649741160000|2022-04-12 05:26:00|115.81|113.01|115.72|112.92|115.81|113.01|115.72|112.92|0
1649741170000|2022-04-12 05:26:10|115.81|113.01|115.9|113.1|115.9|113.1|115.81|113.01|0
1649741180000|2022-04-12 05:26:20|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1649741190000|2022-04-12 05:26:30|115.72|112.92|115.81|113.01|115.81|113.01|115.72|112.92|0
1649741200000|2022-04-12 05:26:40|115.86|113.06|115.81|113.01|115.9|113.1|115.81|113.01|0
1649741210000|2022-04-12 05:26:50|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1649741230000|2022-04-12 05:27:10|115.86|113.06|115.99|113.19|115.99|113.19|115.86|113.06|0
1649741260000|2022-04-12 05:27:40|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1649741270000|2022-04-12 05:27:50|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1649741280000|2022-04-12 05:28:00|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1649741300000|2022-04-12 05:28:20|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1649741310000|2022-04-12 05:28:30|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1649741320000|2022-04-12 05:28:40|115.86|113.06|115.81|113.01|115.86|113.06|115.81|113.01|0
1649741330000|2022-04-12 05:28:50|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1649741340000|2022-04-12 05:29:00|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1649741370000|2022-04-12 05:29:30|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1649741380000|2022-04-12 05:29:40|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1649741390000|2022-04-12 05:29:50|115.94|113.14|115.99|113.19|115.99|113.19|115.94|113.14|0
1649741400000|2022-04-12 05:30:00|115.9|113.1|115.9|113.1|115.9|113.1|115.81|113.01|0
1649741410000|2022-04-12 05:30:10|115.81|113.01|115.99|113.19|115.99|113.19|115.81|113.01|0
1649741420000|2022-04-12 05:30:20|116.08|113.28|115.99|113.19|116.08|113.28|115.99|113.19|0
1649741430000|2022-04-12 05:30:30|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1649741450000|2022-04-12 05:30:50|115.81|113.01|115.9|113.1|115.9|113.1|115.81|113.01|0
1649741460000|2022-04-12 05:31:00|115.94|113.14|115.81|113.01|115.94|113.14|115.81|113.01|0
1649741470000|2022-04-12 05:31:10|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1649741480000|2022-04-12 05:31:20|115.81|113.01|115.81|113.01|115.9|113.1|115.81|113.01|0
1649741490000|2022-04-12 05:31:30|115.63|112.83|115.63|112.83|115.63|112.83|115.54|112.74|0
1649741500000|2022-04-12 05:31:40|115.54|112.74|115.63|112.83|115.63|112.83|115.54|112.74|0
1649741510000|2022-04-12 05:31:50|115.59|112.79|115.54|112.74|115.59|112.79|115.54|112.74|0
1649741520000|2022-04-12 05:32:00|115.63|112.83|115.54|112.74|115.63|112.83|115.54|112.74|0
1649741540000|2022-04-12 05:32:20|115.63|112.83|115.63|112.83|115.63|112.83|115.63|112.83|0
1649741560000|2022-04-12 05:32:40|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1649741570000|2022-04-12 05:32:50|115.72|112.92|115.63|112.83|115.72|112.92|115.63|112.83|0
1649741580000|2022-04-12 05:33:00|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1649741590000|2022-04-12 05:33:10|115.59|112.79|115.63|112.83|115.63|112.83|115.59|112.79|0
1649741610000|2022-04-12 05:33:30|115.81|113.01|115.72|112.92|115.81|113.01|115.72|112.92|0
1649741630000|2022-04-12 05:33:50|115.63|112.83|115.54|112.74|115.67|112.87|115.54|112.74|0
1649741640000|2022-04-12 05:34:00|115.63|112.83|115.72|112.92|115.72|112.92|115.63|112.83|0
1649741650000|2022-04-12 05:34:10|115.81|113.01|115.85|113.05|115.85|113.05|115.81|113.01|0
1649741660000|2022-04-12 05:34:20|115.89|113.09|115.81|113.01|115.89|113.09|115.81|113.01|0
1649741670000|2022-04-12 05:34:30|115.63|112.83|115.72|112.92|115.72|112.92|115.63|112.83|0
1649741680000|2022-04-12 05:34:40|115.81|113.01|115.54|112.74|115.81|113.01|115.54|112.74|0
1649741690000|2022-04-12 05:34:50|115.63|112.83|115.63|112.83|115.63|112.83|115.63|112.83|0
1649741700000|2022-04-12 05:35:00|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1649741740000|2022-04-12 05:35:40|115.63|112.83|115.54|112.74|115.63|112.83|115.54|112.74|0
1649741760000|2022-04-12 05:36:00|115.58|112.78|115.58|112.78|115.58|112.78|115.58|112.78|0
1649741770000|2022-04-12 05:36:10|115.63|112.83|115.71|112.91|115.71|112.91|115.63|112.83|0
1649741780000|2022-04-12 05:36:20|115.89|113.09|116.07|113.27|116.07|113.27|115.89|113.09|0
1649741790000|2022-04-12 05:36:30|116.03|113.23|115.98|113.18|116.03|113.23|115.98|113.18|0
1649741800000|2022-04-12 05:36:40|115.89|113.09|115.89|113.09|115.89|113.09|115.89|113.09|0
1649741810000|2022-04-12 05:36:50|115.94|113.14|115.89|113.09|115.94|113.14|115.89|113.09|0
1649741820000|2022-04-12 05:37:00|115.8|113|115.89|113.09|115.89|113.09|115.8|113|0
1649741830000|2022-04-12 05:37:10|115.8|113|115.89|113.09|115.89|113.09|115.8|113|0
1649741840000|2022-04-12 05:37:20|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1649741850000|2022-04-12 05:37:30|115.89|113.09|115.98|113.18|115.98|113.18|115.89|113.09|0
1649741860000|2022-04-12 05:37:40|115.89|113.09|115.89|113.09|115.89|113.09|115.89|113.09|0
1649741870000|2022-04-12 05:37:50|115.8|113|115.8|113|115.8|113|115.8|113|0
1649741880000|2022-04-12 05:38:00|115.89|113.09|115.85|113.05|115.89|113.09|115.85|113.05|0
1649741890000|2022-04-12 05:38:10|115.8|113|115.8|113|115.8|113|115.8|113|0
1649741900000|2022-04-12 05:38:20|115.89|113.09|115.8|113|115.89|113.09|115.8|113|0
1649741910000|2022-04-12 05:38:30|115.71|112.91|115.8|113|115.8|113|115.71|112.91|0
1649741920000|2022-04-12 05:38:40|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1649741930000|2022-04-12 05:38:50|115.8|113|115.8|113|115.8|113|115.8|113|0
1649741950000|2022-04-12 05:39:10|115.71|112.91|115.71|112.91|115.71|112.91|115.62|112.82|0
1649741960000|2022-04-12 05:39:20|115.62|112.82|115.53|112.73|115.62|112.82|115.53|112.73|0
1649741970000|2022-04-12 05:39:30|115.09|112.29|115.18|112.38|115.18|112.38|115.09|112.29|0
1649741980000|2022-04-12 05:39:40|115.09|112.29|115|112.2|115.09|112.29|115|112.2|0
1649741990000|2022-04-12 05:39:50|114.74|111.94|114.65|111.85|114.82|112.02|114.65|111.85|0
1649742000000|2022-04-12 05:40:00|114.74|111.94|115.09|112.29|115.09|112.29|114.74|111.94|0
1649742010000|2022-04-12 05:40:10|115|112.2|115.18|112.38|115.18|112.38|115|112.2|0
1649742020000|2022-04-12 05:40:20|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1649742030000|2022-04-12 05:40:30|114.91|112.11|114.91|112.11|114.91|112.11|114.82|112.02|0
1649742040000|2022-04-12 05:40:40|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1649742050000|2022-04-12 05:40:50|114.91|112.11|114.82|112.02|114.91|112.11|114.82|112.02|0
1649742060000|2022-04-12 05:41:00|114.56|111.76|114.73|111.93|114.73|111.93|114.56|111.76|0
1649742070000|2022-04-12 05:41:10|114.65|111.85|114.65|111.85|114.73|111.93|114.65|111.85|0
1649742080000|2022-04-12 05:41:20|114.78|111.98|114.73|111.93|114.78|111.98|114.65|111.85|0
1649742090000|2022-04-12 05:41:30|114.82|112.02|114.73|111.93|114.82|112.02|114.73|111.93|0
1649742100000|2022-04-12 05:41:40|114.78|111.98|114.82|112.02|114.82|112.02|114.78|111.98|0
1649742110000|2022-04-12 05:41:50|114.87|112.07|114.91|112.11|114.91|112.11|114.87|112.07|0
1649742120000|2022-04-12 05:42:00|115|112.2|115|112.2|115.09|112.29|115|112.2|0
1649742130000|2022-04-12 05:42:10|115.09|112.29|115.09|112.29|115.13|112.33|115.09|112.29|0
1649742140000|2022-04-12 05:42:20|115|112.2|115.09|112.29|115.09|112.29|115|112.2|0
1649742150000|2022-04-12 05:42:30|115.18|112.38|115.18|112.38|115.18|112.38|115.18|112.38|0
1649742160000|2022-04-12 05:42:40|115.22|112.42|115.35|112.55|115.35|112.55|115.22|112.42|0
1649742170000|2022-04-12 05:42:50|115.44|112.64|115.35|112.55|115.44|112.64|115.35|112.55|0
1649742180000|2022-04-12 05:43:00|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1649742190000|2022-04-12 05:43:10|115.4|112.6|115.35|112.55|115.4|112.6|115.35|112.55|0
1649742200000|2022-04-12 05:43:20|115.4|112.6|115.35|112.55|115.4|112.6|115.35|112.55|0
1649742210000|2022-04-12 05:43:30|115.31|112.51|115.22|112.42|115.31|112.51|115.18|112.38|0
1649742220000|2022-04-12 05:43:40|115.18|112.38|115.18|112.38|115.18|112.38|115.18|112.38|0
1649742230000|2022-04-12 05:43:50|115.17|112.37|115.26|112.46|115.26|112.46|115.17|112.37|0
1649742240000|2022-04-12 05:44:00|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1649742250000|2022-04-12 05:44:10|115.09|112.29|114.91|112.11|115.09|112.29|114.91|112.11|0
1649742260000|2022-04-12 05:44:20|115|112.2|114.91|112.11|115|112.2|114.91|112.11|0
1649742270000|2022-04-12 05:44:30|114.82|112.02|114.91|112.11|114.91|112.11|114.82|112.02|0
1649742280000|2022-04-12 05:44:40|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1649742290000|2022-04-12 05:44:50|114.87|112.07|114.82|112.02|114.91|112.11|114.82|112.02|0
1649742300000|2022-04-12 05:45:00|114.91|112.11|115.09|112.29|115.09|112.29|114.91|112.11|0
1649742310000|2022-04-12 05:45:10|115.13|112.33|115.09|112.29|115.13|112.33|115.09|112.29|0
1649742320000|2022-04-12 05:45:20|115.17|112.37|115.08|112.28|115.17|112.37|115.08|112.28|0
1649742330000|2022-04-12 05:45:30|115|112.2|115|112.2|115|112.2|114.91|112.11|0
1649742340000|2022-04-12 05:45:40|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1649742350000|2022-04-12 05:45:50|115|112.2|114.91|112.11|115|112.2|114.91|112.11|0
1649742360000|2022-04-12 05:46:00|114.86|112.06|114.86|112.06|114.86|112.06|114.82|112.02|0
1649742370000|2022-04-12 05:46:10|114.82|112.02|114.86|112.06|114.91|112.11|114.82|112.02|0
1649742380000|2022-04-12 05:46:20|114.82|112.02|114.91|112.11|114.91|112.11|114.82|112.02|0
1649742390000|2022-04-12 05:46:30|115|112.2|115|112.2|115|112.2|115|112.2|0
1649742400000|2022-04-12 05:46:40|114.95|112.15|115|112.2|115|112.2|114.95|112.15|0
1649742410000|2022-04-12 05:46:50|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1649742420000|2022-04-12 05:47:00|115.08|112.28|115.08|112.28|115.08|112.28|115.08|112.28|0
1649742440000|2022-04-12 05:47:20|114.99|112.19|115.08|112.28|115.08|112.28|114.99|112.19|0
1649742450000|2022-04-12 05:47:30|115.17|112.37|115.22|112.42|115.22|112.42|115.17|112.37|0
1649742460000|2022-04-12 05:47:40|115.26|112.46|115.35|112.55|115.35|112.55|115.26|112.46|0
1649742470000|2022-04-12 05:47:50|115.44|112.64|115.4|112.6|115.44|112.64|115.35|112.55|0
1649742480000|2022-04-12 05:48:00|115.44|112.64|115.53|112.73|115.53|112.73|115.44|112.64|0
1649742500000|2022-04-12 05:48:20|115.39|112.59|115.26|112.46|115.39|112.59|115.26|112.46|0
1649742510000|2022-04-12 05:48:30|115.44|112.64|115.35|112.55|115.44|112.64|115.35|112.55|0
1649742520000|2022-04-12 05:48:40|115.26|112.46|115.26|112.46|115.26|112.46|115.26|112.46|0
1649742530000|2022-04-12 05:48:50|115.35|112.55|115.26|112.46|115.35|112.55|115.26|112.46|0
1649742540000|2022-04-12 05:49:00|115.17|112.37|115.17|112.37|115.17|112.37|115.08|112.28|0
1649742550000|2022-04-12 05:49:10|115.08|112.28|115.17|112.37|115.17|112.37|115.08|112.28|0
1649742560000|2022-04-12 05:49:20|115.26|112.46|115.17|112.37|115.26|112.46|115.17|112.37|0
1649742570000|2022-04-12 05:49:30|115.26|112.46|115.26|112.46|115.26|112.46|115.26|112.46|0
1649742580000|2022-04-12 05:49:40|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1649742590000|2022-04-12 05:49:50|115.26|112.46|115.08|112.28|115.26|112.46|115.08|112.28|0
1649742600000|2022-04-12 05:50:00|115.13|112.33|115.26|112.46|115.26|112.46|115.13|112.33|0
1649742610000|2022-04-12 05:50:10|115.22|112.42|115.08|112.28|115.22|112.42|115.08|112.28|0
1649742620000|2022-04-12 05:50:20|114.99|112.19|114.81|112.01|114.99|112.19|114.81|112.01|0
1649742630000|2022-04-12 05:50:30|114.9|112.1|114.73|111.93|114.9|112.1|114.73|111.93|0
1649742640000|2022-04-12 05:50:40|114.81|112.01|114.64|111.84|114.81|112.01|114.64|111.84|0
1649742650000|2022-04-12 05:50:50|114.6|111.8|114.73|111.93|114.73|111.93|114.6|111.8|0
1649742660000|2022-04-12 05:51:00|114.64|111.84|114.81|112.01|114.81|112.01|114.64|111.84|0
1649742670000|2022-04-12 05:51:10|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1649742680000|2022-04-12 05:51:20|114.81|112.01|114.99|112.19|114.99|112.19|114.81|112.01|0
1649742690000|2022-04-12 05:51:30|115.04|112.24|115.08|112.28|115.08|112.28|114.99|112.19|0
1649742700000|2022-04-12 05:51:40|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1649742720000|2022-04-12 05:52:00|115.08|112.28|115.08|112.28|115.08|112.28|114.99|112.19|0
1649742730000|2022-04-12 05:52:10|114.99|112.19|115.08|112.28|115.08|112.28|114.99|112.19|0
1649742750000|2022-04-12 05:52:30|114.99|112.19|114.34|111.54|114.99|112.19|114.34|111.54|0
1649742760000|2022-04-12 05:52:40|114.29|111.49|114.99|112.19|114.99|112.19|114.29|111.49|0
1649742770000|2022-04-12 05:52:50|114.95|112.15|114.99|112.19|114.99|112.19|114.95|112.15|0
1649742780000|2022-04-12 05:53:00|114.9|112.1|114.99|112.19|114.99|112.19|114.9|112.1|0
1649742790000|2022-04-12 05:53:10|115.08|112.28|115.17|112.37|115.17|112.37|115.08|112.28|0
1649742800000|2022-04-12 05:53:20|115.26|112.46|115.26|112.46|115.26|112.46|115.21|112.41|0
1649742810000|2022-04-12 05:53:30|115.3|112.5|115.26|112.46|115.34|112.54|115.26|112.46|0
1649742820000|2022-04-12 05:53:40|115.17|112.37|115.21|112.41|115.21|112.41|115.17|112.37|0
1649742830000|2022-04-12 05:53:50|115.17|112.37|115.08|112.28|115.17|112.37|115.08|112.28|0
1649742840000|2022-04-12 05:54:00|115.17|112.37|115.08|112.28|115.17|112.37|115.08|112.28|0
1649742850000|2022-04-12 05:54:10|114.99|112.19|114.99|112.19|114.99|112.19|114.95|112.15|0
1649742860000|2022-04-12 05:54:20|115.08|112.28|115.08|112.28|115.08|112.28|115.08|112.28|0
1649742870000|2022-04-12 05:54:30|114.99|112.19|114.99|112.19|115.08|112.28|114.99|112.19|0
1649742890000|2022-04-12 05:54:50|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1649742900000|2022-04-12 05:55:00|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1649742910000|2022-04-12 05:55:10|115.08|112.28|114.95|112.15|115.08|112.28|114.95|112.15|0
1649742920000|2022-04-12 05:55:20|114.99|112.19|114.9|112.1|114.99|112.19|114.9|112.1|0
1649742950000|2022-04-12 05:55:50|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1649742960000|2022-04-12 05:56:00|115.03|112.23|115.08|112.28|115.08|112.28|115.03|112.23|0
1649742970000|2022-04-12 05:56:10|115.16|112.36|115.25|112.45|115.25|112.45|115.16|112.36|0
1649742990000|2022-04-12 05:56:30|115.21|112.41|115.34|112.54|115.34|112.54|115.21|112.41|0
1649743000000|2022-04-12 05:56:40|115.25|112.45|115.16|112.36|115.25|112.45|115.16|112.36|0
1649743020000|2022-04-12 05:57:00|115.25|112.45|115.16|112.36|115.25|112.45|115.16|112.36|0
1649743040000|2022-04-12 05:57:20|115.21|112.41|115.34|112.54|115.34|112.54|115.21|112.41|0
1649743090000|2022-04-12 05:58:10|115.43|112.63|115.43|112.63|115.43|112.63|115.43|112.63|0
1649743100000|2022-04-12 05:58:20|115.52|112.72|115.52|112.72|115.52|112.72|115.52|112.72|0
1649743120000|2022-04-12 05:58:40|115.43|112.63|115.34|112.54|115.47|112.67|115.34|112.54|0
1649743140000|2022-04-12 05:59:00|115.43|112.63|115.43|112.63|115.43|112.63|115.34|112.54|0
1649743160000|2022-04-12 05:59:20|115.52|112.72|115.52|112.72|115.52|112.72|115.52|112.72|0
1649743170000|2022-04-12 05:59:30|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1649743180000|2022-04-12 05:59:40|115.69|112.89|115.61|112.81|115.69|112.89|115.61|112.81|0
1649743190000|2022-04-12 05:59:50|115.52|112.72|115.56|112.76|115.61|112.81|115.52|112.72|0
1649743200000|2022-04-12 06:00:00|115.65|112.85|115.25|112.45|115.65|112.85|115.25|112.45|0
1649743210000|2022-04-12 06:00:10|115.34|112.54|115.34|112.54|115.34|112.54|115.34|112.54|0
1649743220000|2022-04-12 06:00:20|115.16|112.36|115.07|112.27|115.16|112.36|115.07|112.27|0
1649743230000|2022-04-12 06:00:30|114.89|112.09|114.89|112.09|114.89|112.09|114.89|112.09|0
1649743250000|2022-04-12 06:00:50|114.94|112.14|114.89|112.09|114.94|112.14|114.89|112.09|0
1649743260000|2022-04-12 06:01:00|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1649743270000|2022-04-12 06:01:10|115.16|112.36|115.25|112.45|115.25|112.45|115.16|112.36|0
1649743280000|2022-04-12 06:01:20|115.34|112.54|115.43|112.63|115.51|112.71|115.34|112.54|0
1649743290000|2022-04-12 06:01:30|115.51|112.71|115.6|112.8|115.6|112.8|115.51|112.71|0
1649743300000|2022-04-12 06:01:40|115.69|112.89|115.69|112.89|115.69|112.89|115.69|112.89|0
1649743310000|2022-04-12 06:01:50|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1649743320000|2022-04-12 06:02:00|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1649743330000|2022-04-12 06:02:10|115.87|113.07|115.78|112.98|115.87|113.07|115.78|112.98|0
1649743340000|2022-04-12 06:02:20|115.83|113.03|116.01|113.21|116.01|113.21|115.83|113.03|0
1649743350000|2022-04-12 06:02:30|116.32|113.52|116.41|113.61|116.41|113.61|116.32|113.52|0
1649743360000|2022-04-12 06:02:40|116.58|113.78|116.67|113.87|116.67|113.87|116.58|113.78|0
1649743380000|2022-04-12 06:03:00|116.58|113.78|116.67|113.87|116.67|113.87|116.58|113.78|0
1649743400000|2022-04-12 06:03:20|116.76|113.96|116.76|113.96|116.76|113.96|116.76|113.96|0
1649743410000|2022-04-12 06:03:30|116.85|114.05|116.94|114.14|116.94|114.14|116.85|114.05|0
1649743420000|2022-04-12 06:03:40|117.03|114.23|117.03|114.23|117.08|114.28|117.03|114.23|0
1649743430000|2022-04-12 06:03:50|116.85|114.05|116.76|113.96|116.85|114.05|116.67|113.87|0
1649743440000|2022-04-12 06:04:00|116.85|114.05|116.81|114.01|116.85|114.05|116.81|114.01|0
1649743450000|2022-04-12 06:04:10|116.67|113.87|116.67|113.87|116.76|113.96|116.67|113.87|0
1649743460000|2022-04-12 06:04:20|116.72|113.92|116.54|113.74|116.72|113.92|116.54|113.74|0
1649743470000|2022-04-12 06:04:30|116.49|113.69|116.4|113.6|116.49|113.69|116.4|113.6|0
1649743480000|2022-04-12 06:04:40|116.49|113.69|116.49|113.69|116.49|113.69|116.49|113.69|0
1649743490000|2022-04-12 06:04:50|116.54|113.74|116.49|113.69|116.58|113.78|116.49|113.69|0
1649743510000|2022-04-12 06:05:10|116.4|113.6|116.4|113.6|116.4|113.6|116.31|113.51|0
1649743520000|2022-04-12 06:05:20|116.36|113.56|116.27|113.47|116.36|113.56|116.27|113.47|0
1649743530000|2022-04-12 06:05:30|116.22|113.42|116.22|113.42|116.22|113.42|116.13|113.33|0
1649743540000|2022-04-12 06:05:40|116.27|113.47|116.22|113.42|116.27|113.47|116.18|113.38|0
1649743550000|2022-04-12 06:05:50|116.13|113.33|116.22|113.42|116.22|113.42|116.13|113.33|0
1649743560000|2022-04-12 06:06:00|116.13|113.33|116.04|113.24|116.13|113.33|115.96|113.16|0
1649743570000|2022-04-12 06:06:10|116.13|113.33|116.4|113.6|116.4|113.6|116.13|113.33|0
1649743580000|2022-04-12 06:06:20|116.67|113.87|116.67|113.87|116.76|113.96|116.67|113.87|0
1649743590000|2022-04-12 06:06:30|116.76|113.96|116.76|113.96|116.76|113.96|116.67|113.87|0
1649743600000|2022-04-12 06:06:40|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1649743610000|2022-04-12 06:06:50|116.85|114.05|116.85|114.05|116.85|114.05|116.76|113.96|0
1649743620000|2022-04-12 06:07:00|116.76|113.96|116.67|113.87|116.76|113.96|116.67|113.87|0
1649743630000|2022-04-12 06:07:10|116.72|113.92|116.4|113.6|116.72|113.92|116.4|113.6|0
1649743640000|2022-04-12 06:07:20|116.31|113.51|116.49|113.69|116.49|113.69|116.31|113.51|0
1649743650000|2022-04-12 06:07:30|116.4|113.6|116.58|113.78|116.58|113.78|116.4|113.6|0
1649743660000|2022-04-12 06:07:40|116.54|113.74|116.58|113.78|116.58|113.78|116.54|113.74|0
1649743670000|2022-04-12 06:07:50|116.54|113.74|116.58|113.78|116.58|113.78|116.54|113.74|0
1649743680000|2022-04-12 06:08:00|116.67|113.87|116.58|113.78|116.67|113.87|116.58|113.78|0
1649743690000|2022-04-12 06:08:10|116.4|113.6|116.22|113.42|116.4|113.6|116.13|113.33|0
1649743700000|2022-04-12 06:08:20|116.13|113.33|116.22|113.42|116.22|113.42|116.13|113.33|0
1649743710000|2022-04-12 06:08:30|116.13|113.33|115.95|113.15|116.13|113.33|115.95|113.15|0
1649743720000|2022-04-12 06:08:40|116.04|113.24|116.09|113.29|116.09|113.29|116.04|113.24|0
1649743730000|2022-04-12 06:08:50|116.13|113.33|115.95|113.15|116.13|113.33|115.95|113.15|0
1649743740000|2022-04-12 06:09:00|116.04|113.24|115.86|113.06|116.04|113.24|115.86|113.06|0
1649743750000|2022-04-12 06:09:10|115.95|113.15|115.86|113.06|115.95|113.15|115.86|113.06|0
1649743760000|2022-04-12 06:09:20|115.95|113.15|115.69|112.89|115.95|113.15|115.69|112.89|0
1649743770000|2022-04-12 06:09:30|115.77|112.97|115.77|112.97|115.77|112.97|115.77|112.97|0
1649743780000|2022-04-12 06:09:40|115.69|112.89|115.51|112.71|115.69|112.89|115.51|112.71|0
1649743790000|2022-04-12 06:09:50|115.46|112.66|115.42|112.62|115.46|112.66|115.42|112.62|0
1649743800000|2022-04-12 06:10:00|115.51|112.71|115.33|112.53|115.51|112.71|115.33|112.53|0
1649743810000|2022-04-12 06:10:10|115.24|112.44|115.15|112.35|115.24|112.44|115.15|112.35|0
1649743820000|2022-04-12 06:10:20|115.2|112.4|115.24|112.44|115.24|112.44|115.2|112.4|0
1649743830000|2022-04-12 06:10:30|115.15|112.35|115.24|112.44|115.24|112.44|115.15|112.35|0
1649743840000|2022-04-12 06:10:40|115.33|112.53|115.33|112.53|115.33|112.53|115.24|112.44|0
1649743850000|2022-04-12 06:10:50|115.24|112.44|115.2|112.4|115.24|112.44|115.2|112.4|0
1649743860000|2022-04-12 06:11:00|115.15|112.35|115.06|112.26|115.15|112.35|115.06|112.26|0
1649743870000|2022-04-12 06:11:10|115.15|112.35|115.06|112.26|115.15|112.35|115.06|112.26|0
1649743890000|2022-04-12 06:11:30|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1649743900000|2022-04-12 06:11:40|115.15|112.35|115.06|112.26|115.15|112.35|115.06|112.26|0
1649743910000|2022-04-12 06:11:50|115.15|112.35|115.06|112.26|115.15|112.35|115.06|112.26|0
1649743920000|2022-04-12 06:12:00|114.97|112.17|115.06|112.26|115.06|112.26|114.97|112.17|0
1649743930000|2022-04-12 06:12:10|115.15|112.35|114.97|112.17|115.15|112.35|114.97|112.17|0
1649743940000|2022-04-12 06:12:20|115.06|112.26|115.06|112.26|115.06|112.26|115.06|112.26|0
1649743950000|2022-04-12 06:12:30|114.97|112.17|114.97|112.17|115.06|112.26|114.97|112.17|0
1649743960000|2022-04-12 06:12:40|114.88|112.08|114.93|112.13|114.93|112.13|114.88|112.08|0
1649743970000|2022-04-12 06:12:50|114.88|112.08|114.88|112.08|114.97|112.17|114.88|112.08|0
1649743980000|2022-04-12 06:13:00|114.93|112.13|114.97|112.17|114.97|112.17|114.93|112.13|0
1649744000000|2022-04-12 06:13:20|115.02|112.22|115.15|112.35|115.15|112.35|115.02|112.22|0
1649744010000|2022-04-12 06:13:30|115.24|112.44|115.33|112.53|115.42|112.62|115.24|112.44|0
1649744020000|2022-04-12 06:13:40|115.24|112.44|115.15|112.35|115.24|112.44|115.15|112.35|0
1649744030000|2022-04-12 06:13:50|115.11|112.31|115.11|112.31|115.15|112.35|115.11|112.31|0
1649744040000|2022-04-12 06:14:00|115.06|112.26|114.97|112.17|115.06|112.26|114.97|112.17|0
1649744050000|2022-04-12 06:14:10|115.06|112.26|114.97|112.17|115.06|112.26|114.97|112.17|0
1649744060000|2022-04-12 06:14:20|115.02|112.22|115.06|112.26|115.06|112.26|115.02|112.22|0
1649744080000|2022-04-12 06:14:40|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1649744090000|2022-04-12 06:14:50|114.88|112.08|114.97|112.17|114.97|112.17|114.88|112.08|0
1649744100000|2022-04-12 06:15:00|115.02|112.22|115.02|112.22|115.02|112.22|114.97|112.17|0
1649744110000|2022-04-12 06:15:10|114.88|112.08|114.97|112.17|114.97|112.17|114.88|112.08|0
1649744120000|2022-04-12 06:15:20|115.06|112.26|115.06|112.26|115.06|112.26|115.06|112.26|0
1649744140000|2022-04-12 06:15:40|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1649744150000|2022-04-12 06:15:50|115.1|112.3|115.06|112.26|115.1|112.3|115.06|112.26|0
1649744160000|2022-04-12 06:16:00|115.15|112.35|115.06|112.26|115.15|112.35|115.06|112.26|0
1649744180000|2022-04-12 06:16:20|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1649744210000|2022-04-12 06:16:50|115.02|112.22|115.23|112.43|115.23|112.43|115.02|112.22|0
1649744220000|2022-04-12 06:17:00|115.15|112.35|115.23|112.43|115.23|112.43|115.15|112.35|0
1649744230000|2022-04-12 06:17:10|115.32|112.52|115.41|112.61|115.41|112.61|115.32|112.52|0
1649744240000|2022-04-12 06:17:20|115.32|112.52|115.32|112.52|115.32|112.52|115.32|112.52|0
1649744250000|2022-04-12 06:17:30|115.37|112.57|115.32|112.52|115.37|112.57|115.32|112.52|0
1649744260000|2022-04-12 06:17:40|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1649744270000|2022-04-12 06:17:50|115.32|112.52|115.41|112.61|115.41|112.61|115.32|112.52|0
1649744280000|2022-04-12 06:18:00|115.32|112.52|115.32|112.52|115.41|112.61|115.32|112.52|0
1649744290000|2022-04-12 06:18:10|115.28|112.48|115.19|112.39|115.28|112.48|115.19|112.39|0
1649744300000|2022-04-12 06:18:20|115.23|112.43|115.14|112.34|115.23|112.43|115.14|112.34|0
1649744340000|2022-04-12 06:19:00|115.06|112.26|114.88|112.08|115.06|112.26|114.88|112.08|0
1649744360000|2022-04-12 06:19:20|114.97|112.17|114.92|112.12|114.97|112.17|114.92|112.12|0
1649744370000|2022-04-12 06:19:30|114.88|112.08|114.88|112.08|114.97|112.17|114.88|112.08|0
1649744390000|2022-04-12 06:19:50|114.79|111.99|114.79|111.99|114.79|111.99|114.79|111.99|0
1649744400000|2022-04-12 06:20:00|114.84|112.04|114.79|111.99|114.88|112.08|114.79|111.99|0
1649744410000|2022-04-12 06:20:10|114.97|112.17|114.88|112.08|114.97|112.17|114.88|112.08|0
1649744420000|2022-04-12 06:20:20|114.97|112.17|114.92|112.12|114.97|112.17|114.92|112.12|0
1649744430000|2022-04-12 06:20:30|114.88|112.08|115.05|112.25|115.14|112.34|114.88|112.08|0
1649744450000|2022-04-12 06:20:50|115.14|112.34|115.05|112.25|115.14|112.34|115.05|112.25|0
1649744460000|2022-04-12 06:21:00|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1649744470000|2022-04-12 06:21:10|115.05|112.25|115.14|112.34|115.14|112.34|115.05|112.25|0
1649744480000|2022-04-12 06:21:20|115.23|112.43|115.32|112.52|115.32|112.52|115.23|112.43|0
1649744490000|2022-04-12 06:21:30|115.23|112.43|115.32|112.52|115.32|112.52|115.23|112.43|0
1649744500000|2022-04-12 06:21:40|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1649744510000|2022-04-12 06:21:50|115.28|112.48|115.32|112.52|115.32|112.52|115.28|112.48|0
1649744520000|2022-04-12 06:22:00|115.28|112.48|115.5|112.7|115.5|112.7|115.28|112.48|0
1649744530000|2022-04-12 06:22:10|115.37|112.57|115.41|112.61|115.41|112.61|115.37|112.57|0
1649744540000|2022-04-12 06:22:20|115.32|112.52|115.23|112.43|115.32|112.52|115.23|112.43|0
1649744550000|2022-04-12 06:22:30|115.14|112.34|115.14|112.34|115.23|112.43|115.14|112.34|0
1649744560000|2022-04-12 06:22:40|115.23|112.43|115.32|112.52|115.32|112.52|115.23|112.43|0
1649744570000|2022-04-12 06:22:50|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1649744580000|2022-04-12 06:23:00|115.05|112.25|115.1|112.3|115.1|112.3|115.05|112.25|0
1649744590000|2022-04-12 06:23:10|115.23|112.43|115.32|112.52|115.32|112.52|115.23|112.43|0
1649744600000|2022-04-12 06:23:20|115.23|112.43|115.23|112.43|115.32|112.52|115.19|112.39|0
1649744610000|2022-04-12 06:23:30|115.36|112.56|115.32|112.52|115.36|112.56|115.23|112.43|0
1649744620000|2022-04-12 06:23:40|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1649744630000|2022-04-12 06:23:50|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1649744640000|2022-04-12 06:24:00|114.96|112.16|115.1|112.3|115.14|112.34|114.96|112.16|0
1649744650000|2022-04-12 06:24:10|115.05|112.25|114.96|112.16|115.05|112.25|114.96|112.16|0
1649744660000|2022-04-12 06:24:20|115.05|112.25|115.14|112.34|115.14|112.34|115.05|112.25|0
1649744670000|2022-04-12 06:24:30|115.05|112.25|115.14|112.34|115.14|112.34|115.05|112.25|0
1649744680000|2022-04-12 06:24:40|115.41|112.61|115.41|112.61|115.41|112.61|115.41|112.61|0
1649744690000|2022-04-12 06:24:50|115.45|112.65|115.58|112.78|115.58|112.78|115.45|112.65|0
1649744700000|2022-04-12 06:25:00|115.49|112.69|115.41|112.61|115.49|112.69|115.41|112.61|0
1649744710000|2022-04-12 06:25:10|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1649744720000|2022-04-12 06:25:20|115.54|112.74|115.45|112.65|115.54|112.74|115.45|112.65|0
1649744730000|2022-04-12 06:25:30|115.4|112.6|115.32|112.52|115.4|112.6|115.32|112.52|0
1649744740000|2022-04-12 06:25:40|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1649744750000|2022-04-12 06:25:50|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1649744760000|2022-04-12 06:26:00|115.32|112.52|115.23|112.43|115.32|112.52|115.23|112.43|0
1649744770000|2022-04-12 06:26:10|115.18|112.38|115.14|112.34|115.23|112.43|115.14|112.34|0
1649744780000|2022-04-12 06:26:20|115.23|112.43|115.05|112.25|115.23|112.43|115.05|112.25|0
1649744790000|2022-04-12 06:26:30|114.96|112.16|114.96|112.16|114.96|112.16|114.96|112.16|0
1649744800000|2022-04-12 06:26:40|115.1|112.3|115.05|112.25|115.1|112.3|115.05|112.25|0
1649744810000|2022-04-12 06:26:50|115.14|112.34|114.96|112.16|115.14|112.34|114.96|112.16|0
1649744820000|2022-04-12 06:27:00|115.05|112.25|115.14|112.34|115.14|112.34|115.05|112.25|0
1649744830000|2022-04-12 06:27:10|115.05|112.25|115.14|112.34|115.14|112.34|115.05|112.25|0
1649744840000|2022-04-12 06:27:20|115.18|112.38|115.31|112.51|115.31|112.51|115.14|112.34|0
1649744850000|2022-04-12 06:27:30|115.4|112.6|115.45|112.65|115.49|112.69|115.4|112.6|0
1649744860000|2022-04-12 06:27:40|115.49|112.69|115.23|112.43|115.49|112.69|115.23|112.43|0
1649744880000|2022-04-12 06:28:00|115.18|112.38|115.23|112.43|115.23|112.43|115.18|112.38|0
1649744890000|2022-04-12 06:28:10|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1649744900000|2022-04-12 06:28:20|115.27|112.47|115.14|112.34|115.27|112.47|115.14|112.34|0
1649744910000|2022-04-12 06:28:30|114.96|112.16|114.96|112.16|115|112.2|114.96|112.16|0
1649744930000|2022-04-12 06:28:50|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1649744940000|2022-04-12 06:29:00|115|112.2|114.96|112.16|115|112.2|114.96|112.16|0
1649744990000|2022-04-12 06:29:50|115|112.2|114.96|112.16|115|112.2|114.96|112.16|0
1649745000000|2022-04-12 06:30:00|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1649745010000|2022-04-12 06:30:10|115.13|112.33|115.22|112.42|115.22|112.42|115.09|112.29|0
1649745020000|2022-04-12 06:30:20|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1649745030000|2022-04-12 06:30:30|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1649745060000|2022-04-12 06:31:00|115.31|112.51|115.36|112.56|115.36|112.56|115.31|112.51|0
1649745070000|2022-04-12 06:31:10|115.4|112.6|115.36|112.56|115.4|112.6|115.36|112.56|0
1649745080000|2022-04-12 06:31:20|115.31|112.51|115.22|112.42|115.31|112.51|115.22|112.42|0
1649745090000|2022-04-12 06:31:30|115.27|112.47|115.22|112.42|115.27|112.47|115.22|112.42|0
1649745100000|2022-04-12 06:31:40|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1649745110000|2022-04-12 06:31:50|115.04|112.24|115.13|112.33|115.22|112.42|115.04|112.24|0
1649745130000|2022-04-12 06:32:10|115.22|112.42|115.13|112.33|115.22|112.42|115.13|112.33|0
1649745140000|2022-04-12 06:32:20|115.09|112.29|115.04|112.24|115.09|112.29|115.04|112.24|0
1649745150000|2022-04-12 06:32:30|114.96|112.16|115.04|112.24|115.04|112.24|114.96|112.16|0
1649745160000|2022-04-12 06:32:40|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1649745170000|2022-04-12 06:32:50|115.04|112.24|115.04|112.24|115.09|112.29|115.04|112.24|0
1649745180000|2022-04-12 06:33:00|114.95|112.15|114.95|112.15|114.95|112.15|114.95|112.15|0
1649745210000|2022-04-12 06:33:30|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1649745220000|2022-04-12 06:33:40|115.22|112.42|115.22|112.42|115.31|112.51|115.22|112.42|0
1649745230000|2022-04-12 06:33:50|115.04|112.24|114.95|112.15|115.04|112.24|114.95|112.15|0
1649745240000|2022-04-12 06:34:00|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1649745250000|2022-04-12 06:34:10|114.95|112.15|115.04|112.24|115.13|112.33|114.95|112.15|0
1649745260000|2022-04-12 06:34:20|115.09|112.29|114.95|112.15|115.09|112.29|114.95|112.15|0
1649745290000|2022-04-12 06:34:50|114.86|112.06|114.95|112.15|114.95|112.15|114.86|112.06|0
1649745300000|2022-04-12 06:35:00|114.86|112.06|114.69|111.89|114.86|112.06|114.69|111.89|0
1649745310000|2022-04-12 06:35:10|114.6|111.8|114.42|111.62|114.6|111.8|114.42|111.62|0
1649745320000|2022-04-12 06:35:20|114.51|111.71|114.42|111.62|114.51|111.71|114.42|111.62|0
1649745330000|2022-04-12 06:35:30|114.25|111.45|114.07|111.27|114.25|111.45|113.89|111.09|0
1649745340000|2022-04-12 06:35:40|114.16|111.36|114.07|111.27|114.16|111.36|114.07|111.27|0
1649745350000|2022-04-12 06:35:50|114.16|111.36|114.12|111.32|114.16|111.36|114.07|111.27|0
1649745360000|2022-04-12 06:36:00|114.16|111.36|113.98|111.18|114.16|111.36|113.89|111.09|0
1649745370000|2022-04-12 06:36:10|113.89|111.09|113.81|111.01|113.98|111.18|113.81|111.01|0
1649745380000|2022-04-12 06:36:20|113.89|111.09|114.07|111.27|114.07|111.27|113.76|110.96|0
1649745390000|2022-04-12 06:36:30|113.98|111.18|113.89|111.09|113.98|111.18|113.89|111.09|0
1649745400000|2022-04-12 06:36:40|113.98|111.18|113.94|111.14|113.98|111.18|113.94|111.14|0
1649745410000|2022-04-12 06:36:50|113.89|111.09|113.72|110.92|113.89|111.09|113.72|110.92|0
1649745420000|2022-04-12 06:37:00|113.45|110.65|113.8|111|113.8|111|113.45|110.65|0
1649745430000|2022-04-12 06:37:10|113.89|111.09|113.72|110.92|113.89|111.09|113.72|110.92|0
1649745450000|2022-04-12 06:37:30|113.63|110.83|113.63|110.83|113.63|110.83|113.63|110.83|0
1649745460000|2022-04-12 06:37:40|113.54|110.74|113.41|110.61|113.54|110.74|113.41|110.61|0
1649745470000|2022-04-12 06:37:50|113.45|110.65|113.45|110.65|113.45|110.65|113.36|110.56|0
1649745480000|2022-04-12 06:38:00|113.54|110.74|113.54|110.74|113.54|110.74|113.54|110.74|0
1649745490000|2022-04-12 06:38:10|113.45|110.65|113.36|110.56|113.45|110.65|113.36|110.56|0
1649745500000|2022-04-12 06:38:20|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1649745510000|2022-04-12 06:38:30|113.54|110.74|113.45|110.65|113.54|110.74|113.45|110.65|0
1649745520000|2022-04-12 06:38:40|113.5|110.7|113.5|110.7|113.5|110.7|113.45|110.65|0
1649745530000|2022-04-12 06:38:50|113.45|110.65|113.28|110.48|113.45|110.65|113.28|110.48|0
1649745540000|2022-04-12 06:39:00|113.32|110.52|113.36|110.56|113.36|110.56|113.28|110.48|0
1649745560000|2022-04-12 06:39:20|113.28|110.48|113.1|110.3|113.28|110.48|113.1|110.3|0
1649745570000|2022-04-12 06:39:30|112.93|110.13|112.84|110.04|112.93|110.13|112.84|110.04|0
1649745580000|2022-04-12 06:39:40|112.97|110.17|113.1|110.3|113.1|110.3|112.93|110.13|0
1649745600000|2022-04-12 06:40:00|113.19|110.39|113.36|110.56|113.36|110.56|113.19|110.39|0
1649745610000|2022-04-12 06:40:10|113.28|110.48|113.19|110.39|113.28|110.48|113.19|110.39|0
1649745620000|2022-04-12 06:40:20|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1649745630000|2022-04-12 06:40:30|112.97|110.17|112.92|110.12|112.97|110.17|112.92|110.12|0
1649745640000|2022-04-12 06:40:40|112.84|110.04|112.84|110.04|112.84|110.04|112.84|110.04|0
1649745650000|2022-04-12 06:40:50|112.92|110.12|113.1|110.3|113.1|110.3|112.92|110.12|0
1649745660000|2022-04-12 06:41:00|113.19|110.39|112.92|110.12|113.19|110.39|112.92|110.12|0
1649745670000|2022-04-12 06:41:10|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1649745680000|2022-04-12 06:41:20|113.1|110.3|113.1|110.3|113.1|110.3|113.1|110.3|0
1649745700000|2022-04-12 06:41:40|113.14|110.34|112.92|110.12|113.14|110.34|112.92|110.12|0
1649745710000|2022-04-12 06:41:50|112.97|110.17|113.01|110.21|113.01|110.21|112.92|110.12|0
1649745720000|2022-04-12 06:42:00|113.1|110.3|113.1|110.3|113.1|110.3|112.92|110.12|0
1649745740000|2022-04-12 06:42:20|113.01|110.21|113.23|110.43|113.23|110.43|113.01|110.21|0
1649745750000|2022-04-12 06:42:30|113.36|110.56|113.54|110.74|113.54|110.74|113.36|110.56|0
1649745760000|2022-04-12 06:42:40|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1649745770000|2022-04-12 06:42:50|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1649745780000|2022-04-12 06:43:00|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1649745790000|2022-04-12 06:43:10|113.45|110.65|113.49|110.69|113.49|110.69|113.45|110.65|0
1649745800000|2022-04-12 06:43:20|113.54|110.74|113.54|110.74|113.54|110.74|113.54|110.74|0
1649745810000|2022-04-12 06:43:30|113.58|110.78|113.62|110.82|113.62|110.82|113.58|110.78|0
1649745820000|2022-04-12 06:43:40|113.71|110.91|113.76|110.96|113.8|111|113.71|110.91|0
1649745830000|2022-04-12 06:43:50|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1649745840000|2022-04-12 06:44:00|113.8|111|113.8|111|113.8|111|113.8|111|0
1649745850000|2022-04-12 06:44:10|113.76|110.96|113.8|111|113.8|111|113.71|110.91|0
1649745860000|2022-04-12 06:44:20|113.71|110.91|113.8|111|113.8|111|113.71|110.91|0
1649745880000|2022-04-12 06:44:40|113.89|111.09|113.97|111.17|113.97|111.17|113.89|111.09|0
1649745890000|2022-04-12 06:44:50|113.89|111.09|113.93|111.13|113.97|111.17|113.89|111.09|0
1649745900000|2022-04-12 06:45:00|113.97|111.17|114.15|111.35|114.15|111.35|113.97|111.17|0
1649745910000|2022-04-12 06:45:10|114.24|111.44|114.33|111.53|114.33|111.53|114.24|111.44|0
1649745920000|2022-04-12 06:45:20|114.41|111.61|114.5|111.7|114.55|111.75|114.41|111.61|0
1649745930000|2022-04-12 06:45:30|114.59|111.79|114.5|111.7|114.59|111.79|114.5|111.7|0
1649745940000|2022-04-12 06:45:40|114.59|111.79|114.59|111.79|114.68|111.88|114.59|111.79|0
1649745950000|2022-04-12 06:45:50|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1649745960000|2022-04-12 06:46:00|114.41|111.61|114.41|111.61|114.5|111.7|114.41|111.61|0
1649745970000|2022-04-12 06:46:10|114.46|111.66|114.32|111.52|114.46|111.66|114.32|111.52|0
1649745980000|2022-04-12 06:46:20|114.24|111.44|114.24|111.44|114.24|111.44|114.19|111.39|0
1649745990000|2022-04-12 06:46:30|114.15|111.35|114.15|111.35|114.24|111.44|114.15|111.35|0
1649746000000|2022-04-12 06:46:40|114.11|111.31|113.97|111.17|114.11|111.31|113.97|111.17|0
1649746010000|2022-04-12 06:46:50|113.93|111.13|113.88|111.08|113.97|111.17|113.88|111.08|0
1649746020000|2022-04-12 06:47:00|113.84|111.04|113.8|111|113.84|111.04|113.8|111|0
1649746030000|2022-04-12 06:47:10|113.84|111.04|113.93|111.13|113.97|111.17|113.84|111.04|0
1649746040000|2022-04-12 06:47:20|113.88|111.08|113.84|111.04|113.88|111.08|113.84|111.04|0
1649746050000|2022-04-12 06:47:30|113.8|111|113.8|111|113.8|111|113.8|111|0
1649746070000|2022-04-12 06:47:50|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1649746080000|2022-04-12 06:48:00|113.97|111.17|113.93|111.13|113.97|111.17|113.88|111.08|0
1649746090000|2022-04-12 06:48:10|113.88|111.08|113.79|110.99|113.88|111.08|113.79|110.99|0
1649746100000|2022-04-12 06:48:20|113.88|111.08|113.88|111.08|113.97|111.17|113.88|111.08|0
1649746110000|2022-04-12 06:48:30|113.93|111.13|113.88|111.08|113.93|111.13|113.88|111.08|0
1649746120000|2022-04-12 06:48:40|113.79|110.99|113.79|110.99|113.79|110.99|113.79|110.99|0
1649746130000|2022-04-12 06:48:50|113.71|110.91|113.71|110.91|113.75|110.95|113.71|110.91|0
1649746140000|2022-04-12 06:49:00|113.62|110.82|113.62|110.82|113.66|110.86|113.62|110.82|0
1649746150000|2022-04-12 06:49:10|113.71|110.91|113.88|111.08|113.88|111.08|113.71|110.91|0
1649746170000|2022-04-12 06:49:30|113.79|110.99|113.79|110.99|113.84|111.04|113.79|110.99|0
1649746180000|2022-04-12 06:49:40|113.88|111.08|113.71|110.91|113.88|111.08|113.71|110.91|0
1649746190000|2022-04-12 06:49:50|114.32|111.52|114.23|111.43|114.32|111.52|114.23|111.43|0
1649746200000|2022-04-12 06:50:00|114.15|111.35|114.15|111.35|114.23|111.43|114.06|111.26|0
1649746210000|2022-04-12 06:50:10|114.1|111.3|114.14|111.34|114.14|111.34|114.06|111.26|0
1649746220000|2022-04-12 06:50:20|114.06|111.26|114.19|111.39|114.19|111.39|114.06|111.26|0
1649746230000|2022-04-12 06:50:30|114.23|111.43|114.28|111.48|114.28|111.48|114.23|111.43|0
1649746240000|2022-04-12 06:50:40|114.23|111.43|114.32|111.52|114.32|111.52|114.23|111.43|0
1649746250000|2022-04-12 06:50:50|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1649746260000|2022-04-12 06:51:00|114.32|111.52|114.23|111.43|114.32|111.52|114.23|111.43|0
1649746270000|2022-04-12 06:51:10|114.28|111.48|114.32|111.52|114.32|111.52|114.28|111.48|0
1649746280000|2022-04-12 06:51:20|114.5|111.7|114.37|111.57|114.5|111.7|114.37|111.57|0
1649746290000|2022-04-12 06:51:30|114.41|111.61|114.37|111.57|114.41|111.61|114.32|111.52|0
1649746300000|2022-04-12 06:51:40|114.5|111.7|114.54|111.74|114.58|111.78|114.5|111.7|0
1649746310000|2022-04-12 06:51:50|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1649746320000|2022-04-12 06:52:00|114.41|111.61|114.41|111.61|114.5|111.7|114.41|111.61|0
1649746330000|2022-04-12 06:52:10|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1649746340000|2022-04-12 06:52:20|114.58|111.78|114.45|111.65|114.58|111.78|114.45|111.65|0
1649746350000|2022-04-12 06:52:30|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1649746360000|2022-04-12 06:52:40|114.54|111.74|114.5|111.7|114.54|111.74|114.5|111.7|0
1649746370000|2022-04-12 06:52:50|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1649746380000|2022-04-12 06:53:00|114.45|111.65|114.45|111.65|114.45|111.65|114.45|111.65|0
1649746390000|2022-04-12 06:53:10|114.41|111.61|114.41|111.61|114.45|111.65|114.41|111.61|0
1649746400000|2022-04-12 06:53:20|114.32|111.52|114.41|111.61|114.41|111.61|114.32|111.52|0
1649746410000|2022-04-12 06:53:30|114.45|111.65|114.45|111.65|114.45|111.65|114.45|111.65|0
1649746420000|2022-04-12 06:53:40|114.49|111.69|114.49|111.69|114.49|111.69|114.41|111.61|0
1649746430000|2022-04-12 06:53:50|114.58|111.78|114.49|111.69|114.58|111.78|114.49|111.69|0
1649746450000|2022-04-12 06:54:10|114.45|111.65|114.49|111.69|114.49|111.69|114.41|111.61|0
1649746460000|2022-04-12 06:54:20|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1649746480000|2022-04-12 06:54:40|114.32|111.52|114.41|111.61|114.41|111.61|114.32|111.52|0
1649746490000|2022-04-12 06:54:50|114.49|111.69|114.32|111.52|114.49|111.69|114.32|111.52|0
1649746500000|2022-04-12 06:55:00|114.58|111.78|114.67|111.87|114.76|111.96|114.58|111.78|0
1649746510000|2022-04-12 06:55:10|114.76|111.96|114.67|111.87|114.76|111.96|114.67|111.87|0
1649746520000|2022-04-12 06:55:20|114.76|111.96|114.85|112.05|114.85|112.05|114.76|111.96|0
1649746530000|2022-04-12 06:55:30|114.76|111.96|114.72|111.92|114.76|111.96|114.72|111.92|0
1649746540000|2022-04-12 06:55:40|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649746550000|2022-04-12 06:55:50|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1649746560000|2022-04-12 06:56:00|114.67|111.87|114.67|111.87|114.72|111.92|114.67|111.87|0
1649746570000|2022-04-12 06:56:10|114.58|111.78|114.58|111.78|114.58|111.78|114.58|111.78|0
1649746580000|2022-04-12 06:56:20|114.54|111.74|114.58|111.78|114.58|111.78|114.45|111.65|0
1649746590000|2022-04-12 06:56:30|114.54|111.74|114.58|111.78|114.58|111.78|114.54|111.74|0
1649746600000|2022-04-12 06:56:40|114.54|111.74|114.58|111.78|114.58|111.78|114.54|111.74|0
1649746610000|2022-04-12 06:56:50|114.54|111.74|114.54|111.74|114.58|111.78|114.54|111.74|0
1649746620000|2022-04-12 06:57:00|114.58|111.78|114.49|111.69|114.58|111.78|114.49|111.69|0
1649746630000|2022-04-12 06:57:10|114.4|111.6|114.4|111.6|114.45|111.65|114.4|111.6|0
1649746640000|2022-04-12 06:57:20|114.49|111.69|114.49|111.69|114.49|111.69|114.49|111.69|0
1649746650000|2022-04-12 06:57:30|114.58|111.78|114.49|111.69|114.58|111.78|114.49|111.69|0
1649746660000|2022-04-12 06:57:40|114.58|111.78|114.58|111.78|114.67|111.87|114.58|111.78|0
1649746670000|2022-04-12 06:57:50|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1649746680000|2022-04-12 06:58:00|114.49|111.69|114.49|111.69|114.49|111.69|114.49|111.69|0
1649746690000|2022-04-12 06:58:10|114.54|111.74|114.58|111.78|114.58|111.78|114.49|111.69|0
1649746700000|2022-04-12 06:58:20|114.4|111.6|114.45|111.65|114.49|111.69|114.4|111.6|0
1649746710000|2022-04-12 06:58:30|114.4|111.6|114.36|111.56|114.4|111.6|114.36|111.56|0
1649746720000|2022-04-12 06:58:40|114.4|111.6|114.23|111.43|114.4|111.6|114.23|111.43|0
1649746740000|2022-04-12 06:59:00|114.31|111.51|114.23|111.43|114.31|111.51|114.23|111.43|0
1649746750000|2022-04-12 06:59:10|114.14|111.34|114.05|111.25|114.14|111.34|114.05|111.25|0
1649746760000|2022-04-12 06:59:20|114.01|111.21|114.05|111.25|114.05|111.25|113.96|111.16|0
1649746770000|2022-04-12 06:59:30|114.01|111.21|113.96|111.16|114.01|111.21|113.96|111.16|0
1649746780000|2022-04-12 06:59:40|114.05|111.25|113.96|111.16|114.09|111.29|113.96|111.16|0
1649746790000|2022-04-12 06:59:50|113.87|111.07|113.7|110.9|113.87|111.07|113.7|110.9|0
1649746800000|2022-04-12 07:00:00|113.61|110.81|113.87|111.07|113.87|111.07|113.61|110.81|0
1649746810000|2022-04-12 07:00:10|113.78|110.98|113.96|111.16|113.96|111.16|113.61|110.81|0
1649746820000|2022-04-12 07:00:20|114.05|111.25|114.05|111.25|114.14|111.34|113.92|111.12|0
1649746830000|2022-04-12 07:00:30|114.31|111.51|114.18|111.38|114.31|111.51|114.18|111.38|0
1649746840000|2022-04-12 07:00:40|114.22|111.42|114.31|111.51|114.36|111.56|114.22|111.42|0
1649746850000|2022-04-12 07:00:50|114.4|111.6|114.4|111.6|114.45|111.65|114.31|111.51|0
1649746860000|2022-04-12 07:01:00|114.22|111.42|113.78|110.98|114.22|111.42|113.78|110.98|0
1649746870000|2022-04-12 07:01:10|113.7|110.9|113.87|111.07|113.87|111.07|113.7|110.9|0
1649746880000|2022-04-12 07:01:20|113.78|110.98|113.78|110.98|113.87|111.07|113.78|110.98|0
1649746890000|2022-04-12 07:01:30|114|111.2|114.13|111.33|114.14|111.34|114|111.2|0
1649746900000|2022-04-12 07:01:40|114.05|111.25|114.05|111.25|114.05|111.25|114|111.2|0
1649746910000|2022-04-12 07:01:50|114|111.2|113.83|111.03|114|111.2|113.61|110.81|0
1649746920000|2022-04-12 07:02:00|113.43|110.63|113.61|110.81|113.61|110.81|113.39|110.59|0
1649746930000|2022-04-12 07:02:10|113.34|110.54|113.08|110.28|113.34|110.54|113.08|110.28|0
1649746940000|2022-04-12 07:02:20|113.26|110.46|113.34|110.54|113.34|110.54|113.26|110.46|0
1649746950000|2022-04-12 07:02:30|113.61|110.81|113.52|110.72|113.69|110.89|113.52|110.72|0
1649746960000|2022-04-12 07:02:40|113.48|110.68|113.34|110.54|113.48|110.68|113.34|110.54|0
1649746970000|2022-04-12 07:02:50|113.52|110.72|113.78|110.98|113.87|111.07|113.52|110.72|0
1649746980000|2022-04-12 07:03:00|113.87|111.07|113.69|110.89|113.87|111.07|113.69|110.89|0
1649746990000|2022-04-12 07:03:10|113.61|110.81|114.05|111.25|114.05|111.25|113.61|110.81|0
1649747000000|2022-04-12 07:03:20|113.78|110.98|113.61|110.81|113.78|110.98|113.61|110.81|0
1649747010000|2022-04-12 07:03:30|113.52|110.72|113.87|111.07|113.87|111.07|113.52|110.72|0
1649747020000|2022-04-12 07:03:40|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1649747030000|2022-04-12 07:03:50|114.13|111.33|114.13|111.33|114.13|111.33|114.13|111.33|0
1649747040000|2022-04-12 07:04:00|114.31|111.51|114.4|111.6|114.4|111.6|114.31|111.51|0
1649747050000|2022-04-12 07:04:10|114.49|111.69|114.75|111.95|114.75|111.95|114.49|111.69|0
1649747070000|2022-04-12 07:04:30|114.84|112.04|114.71|111.91|114.84|112.04|114.71|111.91|0
1649747080000|2022-04-12 07:04:40|114.93|112.13|115.02|112.22|115.1|112.3|114.93|112.13|0
1649747090000|2022-04-12 07:04:50|114.93|112.13|115.28|112.48|115.28|112.48|114.84|112.04|0
1649747100000|2022-04-12 07:05:00|115.26|112.86|115.62|113.22|115.62|113.22|115.26|112.86|0
1649747110000|2022-04-12 07:05:10|115.7|113.3|115.79|113.39|115.79|113.39|115.53|113.13|0
1649747120000|2022-04-12 07:05:20|115.97|113.57|116.06|113.66|116.15|113.75|115.97|113.57|0
1649747130000|2022-04-12 07:05:30|116.02|113.62|116.06|113.66|116.06|113.66|115.79|113.39|0
1649747140000|2022-04-12 07:05:40|115.61|113.21|115.7|113.3|115.7|113.3|115.61|113.21|0
1649747150000|2022-04-12 07:05:50|115.61|113.21|115.53|113.13|115.7|113.3|115.44|113.04|0
1649747160000|2022-04-12 07:06:00|115.39|112.99|115.35|112.95|115.39|112.99|115.35|112.95|0
1649747170000|2022-04-12 07:06:10|115.44|113.04|112.95|110.55|115.44|113.04|112.95|110.55|0
1649747180000|2022-04-12 07:06:20|112.77|110.37|112.16|109.76|112.86|110.46|112.16|109.76|0
1649747190000|2022-04-12 07:06:30|112.29|109.89|112.16|109.76|112.33|109.93|112.07|109.67|0
1649747200000|2022-04-12 07:06:40|111.98|109.58|112.24|109.84|112.24|109.84|111.98|109.58|0
1649747210000|2022-04-12 07:06:50|112.29|109.89|112.33|109.93|112.42|110.02|112.29|109.89|0
1649747220000|2022-04-12 07:07:00|112.29|109.89|112.51|110.11|112.51|110.11|112.29|109.89|0
1649747230000|2022-04-12 07:07:10|112.6|110.2|112.51|110.11|112.69|110.29|112.51|110.11|0
1649747240000|2022-04-12 07:07:20|112.24|109.84|112.24|109.84|112.24|109.84|112.16|109.76|0
1649747250000|2022-04-12 07:07:30|112.51|110.11|112.51|110.11|112.51|110.11|112.51|110.11|0
1649747260000|2022-04-12 07:07:40|112.6|110.2|112.95|110.55|112.95|110.55|112.6|110.2|0
1649747270000|2022-04-12 07:07:50|112.6|110.2|112.77|110.37|112.77|110.37|112.6|110.2|0
1649747280000|2022-04-12 07:08:00|112.91|110.51|112.51|110.11|112.91|110.51|112.51|110.11|0
1649747290000|2022-04-12 07:08:10|112.6|110.2|112.73|110.33|112.73|110.33|112.6|110.2|0
1649747300000|2022-04-12 07:08:20|112.6|110.2|112.68|110.28|112.68|110.28|112.6|110.2|0
1649747310000|2022-04-12 07:08:30|112.86|110.46|113.04|110.64|113.04|110.64|112.86|110.46|0
1649747320000|2022-04-12 07:08:40|112.95|110.55|113.13|110.73|113.22|110.82|112.95|110.55|0
1649747330000|2022-04-12 07:08:50|113.22|110.82|113.13|110.73|113.22|110.82|113.13|110.73|0
1649747340000|2022-04-12 07:09:00|113.22|110.82|113.04|110.64|113.22|110.82|112.95|110.55|0
1649747350000|2022-04-12 07:09:10|113.13|110.73|113.48|111.08|113.48|111.08|113.13|110.73|0
1649747360000|2022-04-12 07:09:20|113.39|110.99|113.13|110.73|113.39|110.99|113.13|110.73|0
1649747370000|2022-04-12 07:09:30|112.95|110.55|112.86|110.46|112.95|110.55|112.82|110.42|0
1649747380000|2022-04-12 07:09:40|112.77|110.37|112.82|110.42|112.86|110.46|112.77|110.37|0
1649747390000|2022-04-12 07:09:50|112.95|110.55|112.68|110.28|113.04|110.64|112.68|110.28|0
1649747400000|2022-04-12 07:10:00|112.86|110.46|112.51|110.11|112.95|110.55|112.51|110.11|0
1649747410000|2022-04-12 07:10:10|112.59|110.19|112.86|110.46|112.86|110.46|112.59|110.19|0
1649747420000|2022-04-12 07:10:20|112.95|110.55|112.68|110.28|113.13|110.73|112.68|110.28|0
1649747430000|2022-04-12 07:10:30|112.59|110.19|112.55|110.15|112.59|110.19|112.51|110.11|0
1649747440000|2022-04-12 07:10:40|112.46|110.06|112.68|110.28|112.68|110.28|112.42|110.02|0
1649747450000|2022-04-12 07:10:50|112.42|110.02|112.15|109.75|112.42|110.02|112.15|109.75|0
1649747460000|2022-04-12 07:11:00|111.98|109.58|111.8|109.4|111.98|109.58|111.71|109.31|0
1649747470000|2022-04-12 07:11:10|112.07|109.67|111.89|109.49|112.07|109.67|111.89|109.49|0
1649747480000|2022-04-12 07:11:20|111.8|109.4|111.98|109.58|111.98|109.58|111.8|109.4|0
1649747490000|2022-04-12 07:11:30|112.15|109.75|112.02|109.62|112.15|109.75|112.02|109.62|0
1649747500000|2022-04-12 07:11:40|112.06|109.66|111.8|109.4|112.06|109.66|111.71|109.31|0
1649747510000|2022-04-12 07:11:50|111.89|109.49|111.85|109.45|111.89|109.49|111.85|109.45|0
1649747520000|2022-04-12 07:12:00|111.89|109.49|111.67|109.27|111.89|109.49|111.63|109.23|0
1649747530000|2022-04-12 07:12:10|111.62|109.22|111.54|109.14|111.62|109.22|111.45|109.05|0
1649747540000|2022-04-12 07:12:20|111.36|108.96|111.41|109.01|111.45|109.05|111.36|108.96|0
1649747550000|2022-04-12 07:12:30|111.62|109.22|111.54|109.14|111.8|109.4|111.54|109.14|0
1649747560000|2022-04-12 07:12:40|111.62|109.22|111.49|109.09|111.62|109.22|111.49|109.09|0
1649747570000|2022-04-12 07:12:50|111.36|108.96|111.45|109.05|111.54|109.14|111.36|108.96|0
1649747580000|2022-04-12 07:13:00|111.36|108.96|111.45|109.05|111.45|109.05|111.32|108.92|0
1649747590000|2022-04-12 07:13:10|111.54|109.14|111.19|108.79|111.54|109.14|111.19|108.79|0
1649747600000|2022-04-12 07:13:20|111.14|108.74|111.19|108.79|111.19|108.79|111.14|108.74|0
1649747610000|2022-04-12 07:13:30|111.27|108.87|111.19|108.79|111.27|108.87|111.1|108.7|0
1649747620000|2022-04-12 07:13:40|111.49|109.09|111.54|109.14|111.54|109.14|111.49|109.09|0
1649747630000|2022-04-12 07:13:50|111.27|108.87|111.36|108.96|111.36|108.96|111.27|108.87|0
1649747640000|2022-04-12 07:14:00|111.49|109.09|111.54|109.14|111.62|109.22|111.45|109.05|0
1649747650000|2022-04-12 07:14:10|111.45|109.05|111.27|108.87|111.45|109.05|111.19|108.79|0
1649747660000|2022-04-12 07:14:20|111.23|108.83|111.1|108.7|111.23|108.83|111.1|108.7|0
1649747670000|2022-04-12 07:14:30|111.01|108.61|111.1|108.7|111.1|108.7|110.92|108.52|0
1649747680000|2022-04-12 07:14:40|111.18|108.78|111.53|109.13|111.53|109.13|111.18|108.78|0
1649747690000|2022-04-12 07:14:50|111.62|109.22|111.89|109.49|111.89|109.49|111.62|109.22|0
1649747700000|2022-04-12 07:15:00|111.8|109.4|112.24|109.84|112.24|109.84|111.8|109.4|0
1649747710000|2022-04-12 07:15:10|112.15|109.75|112.59|110.19|112.59|110.19|112.15|109.75|0
1649747720000|2022-04-12 07:15:20|112.5|110.1|112.72|110.32|112.81|110.41|112.5|110.1|0
1649747730000|2022-04-12 07:15:30|112.86|110.46|112.5|110.1|112.86|110.46|112.5|110.1|0
1649747740000|2022-04-12 07:15:40|112.46|110.06|112.55|110.15|112.55|110.15|112.46|110.06|0
1649747750000|2022-04-12 07:15:50|112.33|109.93|112.24|109.84|112.33|109.93|112.24|109.84|0
1649747760000|2022-04-12 07:16:00|112.37|109.97|112.5|110.1|112.5|110.1|112.37|109.97|0
1649747770000|2022-04-12 07:16:10|112.59|110.19|112.37|109.97|112.59|110.19|112.33|109.93|0
1649747780000|2022-04-12 07:16:20|112.46|110.06|112.37|109.97|112.5|110.1|112.32|109.92|0
1649747790000|2022-04-12 07:16:30|112.32|109.92|112.32|109.92|112.32|109.92|112.32|109.92|0
1649747800000|2022-04-12 07:16:40|112.24|109.84|112.41|110.01|112.41|110.01|112.24|109.84|0
1649747810000|2022-04-12 07:16:50|112.32|109.92|112.32|109.92|112.41|110.01|112.32|109.92|0
1649747820000|2022-04-12 07:17:00|112.15|109.75|111.97|109.57|112.15|109.75|111.84|109.44|0
1649747830000|2022-04-12 07:17:10|112.06|109.66|112.32|109.92|112.32|109.92|112.06|109.66|0
1649747840000|2022-04-12 07:17:20|112.46|110.06|112.5|110.1|112.5|110.1|112.37|109.97|0
1649747850000|2022-04-12 07:17:30|112.59|110.19|112.68|110.28|112.68|110.28|112.59|110.19|0
1649747860000|2022-04-12 07:17:40|112.59|110.19|112.37|109.97|112.59|110.19|112.32|109.92|0
1649747870000|2022-04-12 07:17:50|112.55|110.15|112.76|110.36|112.76|110.36|112.55|110.15|0
1649747880000|2022-04-12 07:18:00|112.94|110.54|112.85|110.45|112.94|110.54|112.85|110.45|0
1649747890000|2022-04-12 07:18:10|112.99|110.59|113.34|110.94|113.34|110.94|112.99|110.59|0
1649747900000|2022-04-12 07:18:20|113.56|111.16|114.19|111.79|114.19|111.79|113.56|111.16|0
1649747910000|2022-04-12 07:18:30|114.45|112.05|114.36|111.96|114.45|112.05|114.28|111.88|0
1649747920000|2022-04-12 07:18:40|114.28|111.88|114.27|111.87|114.36|111.96|114.27|111.87|0
1649747930000|2022-04-12 07:18:50|114.14|111.74|114.01|111.61|114.19|111.79|114.01|111.61|0
1649747940000|2022-04-12 07:19:00|113.83|111.43|113.83|111.43|113.83|111.43|113.83|111.43|0
1649747950000|2022-04-12 07:19:10|113.74|111.34|113.87|111.47|113.87|111.47|113.74|111.34|0
1649747960000|2022-04-12 07:19:20|113.83|111.43|113.74|111.34|113.92|111.52|113.74|111.34|0
1649747970000|2022-04-12 07:19:30|113.83|111.43|113.79|111.39|113.83|111.43|113.74|111.34|0
1649747980000|2022-04-12 07:19:40|113.74|111.34|113.65|111.25|113.74|111.34|113.47|111.07|0
1649747990000|2022-04-12 07:19:50|113.56|111.16|113.56|111.16|113.56|111.16|113.56|111.16|0
1649748000000|2022-04-12 07:20:00|113.65|111.25|113.47|111.07|113.65|111.25|113.47|111.07|0
1649748010000|2022-04-12 07:20:10|113.29|110.89|113.03|110.63|113.29|110.89|112.94|110.54|0
1649748020000|2022-04-12 07:20:20|113.12|110.72|113.38|110.98|113.38|110.98|113.12|110.72|0
1649748030000|2022-04-12 07:20:30|113.47|111.07|113.56|111.16|113.56|111.16|113.47|111.07|0
1649748040000|2022-04-12 07:20:40|113.38|110.98|113.38|110.98|113.38|110.98|113.38|110.98|0
1649748050000|2022-04-12 07:20:50|113.47|111.07|113.21|110.81|113.47|111.07|113.21|110.81|0
1649748060000|2022-04-12 07:21:00|113.29|110.89|113.12|110.72|113.29|110.89|113.12|110.72|0
1649748070000|2022-04-12 07:21:10|113.07|110.67|113.07|110.67|113.07|110.67|113.07|110.67|0
1649748080000|2022-04-12 07:21:20|113.12|110.72|113.2|110.8|113.2|110.8|113.12|110.72|0
1649748090000|2022-04-12 07:21:30|113.29|110.89|113.38|110.98|113.38|110.98|113.2|110.8|0
1649748100000|2022-04-12 07:21:40|113.47|111.07|113.83|111.43|113.83|111.43|113.47|111.07|0
1649748110000|2022-04-12 07:21:50|114.09|111.69|114.27|111.87|114.36|111.96|114.09|111.69|0
1649748120000|2022-04-12 07:22:00|114.09|111.69|114.18|111.78|114.27|111.87|114.09|111.69|0
1649748130000|2022-04-12 07:22:10|114.45|112.05|114.72|112.32|114.72|112.32|114.45|112.05|0
1649748140000|2022-04-12 07:22:20|114.81|112.41|114.72|112.32|114.81|112.41|114.72|112.32|0
1649748150000|2022-04-12 07:22:30|114.81|112.41|115.26|112.86|115.26|112.86|114.81|112.41|0
1649748160000|2022-04-12 07:22:40|115.17|112.77|114.45|112.05|115.17|112.77|114.45|112.05|0
1649748170000|2022-04-12 07:22:50|114.54|112.14|114.36|111.96|114.54|112.14|114.27|111.87|0
1649748180000|2022-04-12 07:23:00|114.54|112.14|114.36|111.96|114.54|112.14|114.36|111.96|0
1649748190000|2022-04-12 07:23:10|114.27|111.87|113.52|111.12|114.27|111.87|113.52|111.12|0
1649748200000|2022-04-12 07:23:20|113.65|111.25|113.74|111.34|113.74|111.34|113.65|111.25|0
1649748210000|2022-04-12 07:23:30|113.78|111.38|113.82|111.42|113.82|111.42|113.78|111.38|0
1649748220000|2022-04-12 07:23:40|113.96|111.56|114.18|111.78|114.18|111.78|113.96|111.56|0
1649748230000|2022-04-12 07:23:50|114.36|111.96|114|111.6|114.45|112.05|114|111.6|0
1649748240000|2022-04-12 07:24:00|113.82|111.42|113.56|111.16|113.82|111.42|113.56|111.16|0
1649748250000|2022-04-12 07:24:10|113.38|110.98|113.38|110.98|113.43|111.03|113.38|110.98|0
1649748260000|2022-04-12 07:24:20|113.47|111.07|113.38|110.98|113.47|111.07|113.38|110.98|0
1649748270000|2022-04-12 07:24:30|113.02|110.62|113.2|110.8|113.2|110.8|113.02|110.62|0
1649748280000|2022-04-12 07:24:40|113.11|110.71|112.85|110.45|113.2|110.8|112.85|110.45|0
1649748290000|2022-04-12 07:24:50|112.94|110.54|113.02|110.62|113.02|110.62|112.94|110.54|0
1649748300000|2022-04-12 07:25:00|113.2|110.8|113.11|110.71|113.2|110.8|113.11|110.71|0
1649748310000|2022-04-12 07:25:10|113.07|110.67|112.8|110.4|113.07|110.67|112.8|110.4|0
1649748320000|2022-04-12 07:25:20|112.76|110.36|112.85|110.45|112.85|110.45|112.67|110.27|0
1649748330000|2022-04-12 07:25:30|112.72|110.32|112.41|110.01|112.72|110.32|112.41|110.01|0
1649748340000|2022-04-12 07:25:40|112.54|110.14|112.4|110|112.54|110.14|112.4|110|0
1649748350000|2022-04-12 07:25:50|112.49|110.09|112.49|110.09|112.58|110.18|112.32|109.92|0
1649748360000|2022-04-12 07:26:00|112.45|110.05|112.58|110.18|112.67|110.27|112.45|110.05|0
1649748370000|2022-04-12 07:26:10|112.4|110|112.4|110|112.4|110|112.36|109.96|0
1649748380000|2022-04-12 07:26:20|112.49|110.09|114.4|112|114.49|112.09|112.49|110.09|0
1649748390000|2022-04-12 07:26:30|114.31|111.91|114.49|112.09|114.58|112.18|114.31|111.91|0
1649748400000|2022-04-12 07:26:40|114.58|112.18|114.67|112.27|114.67|112.27|114.49|112.09|0
1649748410000|2022-04-12 07:26:50|114.63|112.23|114.58|112.18|114.63|112.23|114.49|112.09|0
1649748420000|2022-04-12 07:27:00|114.4|112|114.49|112.09|114.49|112.09|114.36|111.96|0
1649748430000|2022-04-12 07:27:10|114.58|112.18|114.63|112.23|114.71|112.31|114.58|112.18|0
1649748440000|2022-04-12 07:27:20|114.4|112|114.71|112.31|114.71|112.31|114.4|112|0
1649748450000|2022-04-12 07:27:30|114.67|112.27|114.67|112.27|114.8|112.4|114.67|112.27|0
1649748460000|2022-04-12 07:27:40|114.58|112.18|114.67|112.27|114.67|112.27|114.58|112.18|0
1649748470000|2022-04-12 07:27:50|114.58|112.18|114.76|112.36|114.76|112.36|114.58|112.18|0
1649748480000|2022-04-12 07:28:00|114.67|112.27|114.93|112.53|115.11|112.71|114.67|112.27|0
1649748490000|2022-04-12 07:28:10|114.84|112.44|115.11|112.71|115.11|112.71|114.84|112.44|0
1649748500000|2022-04-12 07:28:20|115.2|112.8|115.29|112.89|115.29|112.89|115.11|112.71|0
1649748510000|2022-04-12 07:28:30|115.11|112.71|114.76|112.36|115.11|112.71|114.76|112.36|0
1649748520000|2022-04-12 07:28:40|114.84|112.44|114.49|112.09|114.84|112.44|114.49|112.09|0
1649748530000|2022-04-12 07:28:50|114.58|112.18|114.84|112.44|114.89|112.49|114.58|112.18|0
1649748540000|2022-04-12 07:29:00|114.89|112.49|114.89|112.49|114.89|112.49|114.89|112.49|0
1649748550000|2022-04-12 07:29:10|114.75|112.35|114.67|112.27|114.75|112.35|114.67|112.27|0
1649748560000|2022-04-12 07:29:20|114.75|112.35|114.45|112.05|114.75|112.35|114.45|112.05|0
1649748570000|2022-04-12 07:29:30|114.49|112.09|114.58|112.18|114.58|112.18|114.49|112.09|0
1649748580000|2022-04-12 07:29:40|114.53|112.13|114.49|112.09|114.53|112.13|114.49|112.09|0
1649748590000|2022-04-12 07:29:50|114.45|112.05|114.4|112|114.49|112.09|114.4|112|0
1649748600000|2022-04-12 07:30:00|114.49|112.09|114.84|112.44|114.84|112.44|114.49|112.09|0
1649748610000|2022-04-12 07:30:10|114.75|112.35|114.58|112.18|114.84|112.44|114.58|112.18|0
1649748620000|2022-04-12 07:30:20|114.66|112.26|114.84|112.44|114.84|112.44|114.66|112.26|0
1649748630000|2022-04-12 07:30:30|114.75|112.35|114.93|112.53|114.93|112.53|114.75|112.35|0
1649748640000|2022-04-12 07:30:40|115.11|112.71|115.11|112.71|115.11|112.71|115.07|112.67|0
1649748650000|2022-04-12 07:30:50|115.29|112.89|115.38|112.98|115.64|113.24|115.29|112.89|0
1649748660000|2022-04-12 07:31:00|115.64|113.24|115.37|112.97|115.64|113.24|115.37|112.97|0
1649748670000|2022-04-12 07:31:10|115.46|113.06|115.37|112.97|115.46|113.06|115.2|112.8|0
1649748680000|2022-04-12 07:31:20|115.46|113.06|115.91|113.51|115.91|113.51|115.46|113.06|0
1649748690000|2022-04-12 07:31:30|116|113.6|116.27|113.87|116.27|113.87|116|113.6|0
1649748700000|2022-04-12 07:31:40|116.18|113.78|116.27|113.87|116.27|113.87|116.18|113.78|0
1649748710000|2022-04-12 07:31:50|116.36|113.96|116.36|113.96|116.45|114.05|116.36|113.96|0
1649748720000|2022-04-12 07:32:00|116.09|113.69|116.05|113.65|116.18|113.78|116.05|113.65|0
1649748730000|2022-04-12 07:32:10|115.91|113.51|116.09|113.69|116.09|113.69|115.91|113.51|0
1649748740000|2022-04-12 07:32:20|116|113.6|116|113.6|116|113.6|115.91|113.51|0
1649748750000|2022-04-12 07:32:30|116.04|113.64|116.18|113.78|116.18|113.78|116.04|113.64|0
1649748760000|2022-04-12 07:32:40|116.36|113.96|116.54|114.14|116.54|114.14|116.36|113.96|0
1649748770000|2022-04-12 07:32:50|116.4|114|116.45|114.05|116.54|114.14|116.4|114|0
1649748780000|2022-04-12 07:33:00|116.54|114.14|116.54|114.14|116.54|114.14|116.4|114|0
1649748790000|2022-04-12 07:33:10|116.62|114.22|116.54|114.14|116.62|114.22|116.54|114.14|0
1649748800000|2022-04-12 07:33:20|116.45|114.05|116.09|113.69|116.45|114.05|116.09|113.69|0
1649748810000|2022-04-12 07:33:30|115.91|113.51|116.18|113.78|116.27|113.87|115.91|113.51|0
1649748820000|2022-04-12 07:33:40|116.27|113.87|116.53|114.13|116.53|114.13|116.27|113.87|0
1649748830000|2022-04-12 07:33:50|116.62|114.22|116.53|114.13|116.62|114.22|116.53|114.13|0
1649748840000|2022-04-12 07:34:00|116.36|113.96|116.27|113.87|116.36|113.96|116.27|113.87|0
1649748850000|2022-04-12 07:34:10|116.31|113.91|116.27|113.87|116.35|113.95|116.27|113.87|0
1649748860000|2022-04-12 07:34:20|116.35|113.95|116.27|113.87|116.35|113.95|116.27|113.87|0
1649748870000|2022-04-12 07:34:30|116.35|113.95|116.09|113.69|116.35|113.95|116.09|113.69|0
1649748880000|2022-04-12 07:34:40|116|113.6|115.95|113.55|116.09|113.69|115.95|113.55|0
1649748890000|2022-04-12 07:34:50|116|113.6|115.91|113.51|116|113.6|115.91|113.51|0
1649748900000|2022-04-12 07:35:00|116|113.6|115.91|113.51|116|113.6|115.91|113.51|0
1649748910000|2022-04-12 07:35:10|116.09|113.69|116|113.6|116.17|113.77|116|113.6|0
1649748920000|2022-04-12 07:35:20|115.91|113.51|115.91|113.51|115.91|113.51|115.82|113.42|0
1649748930000|2022-04-12 07:35:30|116.09|113.69|116.04|113.64|116.09|113.69|116.04|113.64|0
1649748940000|2022-04-12 07:35:40|116|113.6|116.17|113.77|116.17|113.77|116|113.6|0
1649748950000|2022-04-12 07:35:50|116|113.6|116.22|113.82|116.26|113.86|116|113.6|0
1649748960000|2022-04-12 07:36:00|116.26|113.86|116.31|113.91|116.31|113.91|116.26|113.86|0
1649748970000|2022-04-12 07:36:10|116.35|113.95|116.31|113.91|116.35|113.95|116.31|113.91|0
1649748980000|2022-04-12 07:36:20|116.26|113.86|116.31|113.91|116.35|113.95|116.17|113.77|0
1649748990000|2022-04-12 07:36:30|116.35|113.95|116.62|114.22|116.62|114.22|116.35|113.95|0
1649749000000|2022-04-12 07:36:40|116.71|114.31|116.8|114.4|116.8|114.4|116.53|114.13|0
1649749010000|2022-04-12 07:36:50|116.76|114.36|116.71|114.31|116.8|114.4|116.71|114.31|0
1649749020000|2022-04-12 07:37:00|116.8|114.4|116.89|114.49|116.89|114.49|116.8|114.4|0
1649749030000|2022-04-12 07:37:10|116.85|114.45|116.71|114.31|116.89|114.49|116.71|114.31|0
1649749040000|2022-04-12 07:37:20|116.89|114.49|117.43|115.03|117.43|115.03|116.89|114.49|0
1649749050000|2022-04-12 07:37:30|117.52|115.12|117.52|115.12|117.52|115.12|117.43|115.03|0
1649749060000|2022-04-12 07:37:40|117.43|115.03|117.43|115.03|117.43|115.03|117.34|114.94|0
1649749070000|2022-04-12 07:37:50|117.34|114.94|117.07|114.67|117.34|114.94|117.07|114.67|0
1649749080000|2022-04-12 07:38:00|116.98|114.58|116.89|114.49|116.98|114.58|116.89|114.49|0
1649749090000|2022-04-12 07:38:10|116.76|114.36|116.62|114.22|116.8|114.4|116.62|114.22|0
1649749100000|2022-04-12 07:38:20|116.67|114.27|116.89|114.49|116.89|114.49|116.67|114.27|0
1649749110000|2022-04-12 07:38:30|116.98|114.58|116.98|114.58|116.98|114.58|116.98|114.58|0
1649749120000|2022-04-12 07:38:40|116.89|114.49|116.85|114.45|116.89|114.49|116.85|114.45|0
1649749130000|2022-04-12 07:38:50|116.98|114.58|116.8|114.4|116.98|114.58|116.8|114.4|0
1649749140000|2022-04-12 07:39:00|116.67|114.27|116.53|114.13|116.67|114.27|116.53|114.13|0
1649749150000|2022-04-12 07:39:10|116.62|114.22|116.62|114.22|116.8|114.4|116.62|114.22|0
1649749160000|2022-04-12 07:39:20|116.71|114.31|116.49|114.09|116.71|114.31|116.44|114.04|0
1649749170000|2022-04-12 07:39:30|116.44|114.04|116.26|113.86|116.44|114.04|116.26|113.86|0
1649749180000|2022-04-12 07:39:40|116.44|114.04|116.44|114.04|116.53|114.13|116.44|114.04|0
1649749190000|2022-04-12 07:39:50|116.35|113.95|116.53|114.13|116.53|114.13|116.35|113.95|0
1649749200000|2022-04-12 07:40:00|116.71|114.31|116.71|114.31|116.71|114.31|116.62|114.22|0
1649749210000|2022-04-12 07:40:10|116.8|114.4|116.62|114.22|116.8|114.4|116.62|114.22|0
1649749220000|2022-04-12 07:40:20|116.49|114.09|116.44|114.04|116.49|114.09|116.44|114.04|0
1649749230000|2022-04-12 07:40:30|116.53|114.13|116.44|114.04|116.53|114.13|116.44|114.04|0
1649749240000|2022-04-12 07:40:40|116.35|113.95|116.53|114.13|116.53|114.13|116.35|113.95|0
1649749250000|2022-04-12 07:40:50|116.58|114.18|116.53|114.13|116.58|114.18|116.49|114.09|0
1649749260000|2022-04-12 07:41:00|116.62|114.22|116.66|114.26|116.75|114.35|116.62|114.22|0
1649749270000|2022-04-12 07:41:10|116.8|114.4|116.75|114.35|116.8|114.4|116.71|114.31|0
1649749280000|2022-04-12 07:41:20|116.8|114.4|116.71|114.31|116.8|114.4|116.66|114.26|0
1649749290000|2022-04-12 07:41:30|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1649749300000|2022-04-12 07:41:40|116.89|114.49|116.71|114.31|116.89|114.49|116.71|114.31|0
1649749310000|2022-04-12 07:41:50|116.89|114.49|116.89|114.49|116.89|114.49|116.89|114.49|0
1649749320000|2022-04-12 07:42:00|116.98|114.58|117.43|115.03|117.43|115.03|116.89|114.49|0
1649749330000|2022-04-12 07:42:10|117.29|114.89|117.25|114.85|117.34|114.94|117.25|114.85|0
1649749340000|2022-04-12 07:42:20|117.16|114.76|117.34|114.94|117.34|114.94|117.16|114.76|0
1649749350000|2022-04-12 07:42:30|117.25|114.85|117.07|114.67|117.25|114.85|117.07|114.67|0
1649749360000|2022-04-12 07:42:40|117.25|114.85|117.16|114.76|117.25|114.85|117.16|114.76|0
1649749370000|2022-04-12 07:42:50|117.11|114.71|116.89|114.49|117.11|114.71|116.89|114.49|0
1649749380000|2022-04-12 07:43:00|116.93|114.53|116.98|114.58|116.98|114.58|116.93|114.53|0
1649749390000|2022-04-12 07:43:10|117.07|114.67|117.16|114.76|117.16|114.76|117.07|114.67|0
1649749400000|2022-04-12 07:43:20|117.2|114.8|117.25|114.85|117.29|114.89|117.16|114.76|0
1649749410000|2022-04-12 07:43:30|117.16|114.76|117.25|114.85|117.25|114.85|117.16|114.76|0
1649749420000|2022-04-12 07:43:40|117.2|114.8|117.34|114.94|117.34|114.94|117.2|114.8|0
1649749430000|2022-04-12 07:43:50|117.61|115.21|117.88|115.48|117.88|115.48|117.61|115.21|0
1649749440000|2022-04-12 07:44:00|117.83|115.43|117.34|114.94|117.83|115.43|117.34|114.94|0
1649749450000|2022-04-12 07:44:10|117.52|115.12|117.43|115.03|117.56|115.16|117.43|115.03|0
1649749460000|2022-04-12 07:44:20|117.38|114.98|117.52|115.12|117.52|115.12|117.38|114.98|0
1649749470000|2022-04-12 07:44:30|117.43|115.03|117.52|115.12|117.61|115.21|117.43|115.03|0
1649749480000|2022-04-12 07:44:40|117.61|115.21|117.47|115.07|117.61|115.21|117.42|115.02|0
1649749490000|2022-04-12 07:44:50|117.52|115.12|117.42|115.02|117.61|115.21|117.42|115.02|0
1649749500000|2022-04-12 07:45:00|117.7|115.3|117.51|115.11|117.79|115.39|117.51|115.11|0
1649749510000|2022-04-12 07:45:10|117.42|115.02|117.33|114.93|117.42|115.02|117.33|114.93|0
1649749520000|2022-04-12 07:45:20|117.24|114.84|117.33|114.93|117.33|114.93|117.24|114.84|0
1649749530000|2022-04-12 07:45:30|117.24|114.84|117.33|114.93|117.38|114.98|117.24|114.84|0
1649749540000|2022-04-12 07:45:40|117.38|114.98|117.29|114.89|117.38|114.98|117.24|114.84|0
1649749550000|2022-04-12 07:45:50|117.24|114.84|116.93|114.53|117.29|114.89|116.93|114.53|0
1649749560000|2022-04-12 07:46:00|116.97|114.57|116.97|114.57|116.97|114.57|116.97|114.57|0
1649749570000|2022-04-12 07:46:10|117.02|114.62|116.57|114.17|117.02|114.62|116.57|114.17|0
1649749580000|2022-04-12 07:46:20|116.7|114.3|116.43|114.03|116.7|114.3|116.43|114.03|0
1649749590000|2022-04-12 07:46:30|116.34|113.94|116.12|113.72|116.34|113.94|116.12|113.72|0
1649749600000|2022-04-12 07:46:40|116.16|113.76|116.34|113.94|116.34|113.94|116.16|113.76|0
1649749610000|2022-04-12 07:46:50|116.25|113.85|115.99|113.59|116.25|113.85|115.99|113.59|0
1649749620000|2022-04-12 07:47:00|116.08|113.68|115.99|113.59|116.08|113.68|115.99|113.59|0
1649749630000|2022-04-12 07:47:10|115.9|113.5|115.81|113.41|115.9|113.5|115.81|113.41|0
1649749640000|2022-04-12 07:47:20|115.9|113.5|115.9|113.5|115.94|113.54|115.9|113.5|0
1649749650000|2022-04-12 07:47:30|115.99|113.59|115.99|113.59|116.07|113.67|115.99|113.59|0
1649749670000|2022-04-12 07:47:50|115.98|113.58|115.85|113.45|115.98|113.58|115.85|113.45|0
1649749680000|2022-04-12 07:48:00|115.81|113.41|115.81|113.41|115.9|113.5|115.81|113.41|0
1649749690000|2022-04-12 07:48:10|115.85|113.45|115.9|113.5|115.9|113.5|115.85|113.45|0
1649749700000|2022-04-12 07:48:20|115.81|113.41|115.72|113.32|115.85|113.45|115.72|113.32|0
1649749710000|2022-04-12 07:48:30|115.81|113.41|115.81|113.41|115.81|113.41|115.81|113.41|0
1649749720000|2022-04-12 07:48:40|115.85|113.45|115.72|113.32|115.85|113.45|115.72|113.32|0
1649749730000|2022-04-12 07:48:50|115.98|113.58|115.89|113.49|115.98|113.58|115.81|113.41|0
1649749740000|2022-04-12 07:49:00|115.98|113.58|115.94|113.54|115.98|113.58|115.81|113.41|0
1649749750000|2022-04-12 07:49:10|115.89|113.49|115.63|113.23|115.94|113.54|115.63|113.23|0
1649749760000|2022-04-12 07:49:20|115.36|112.96|115.63|113.23|115.63|113.23|115.36|112.96|0
1649749770000|2022-04-12 07:49:30|115.54|113.14|115.63|113.23|115.63|113.23|115.54|113.14|0
1649749780000|2022-04-12 07:49:40|115.54|113.14|115.45|113.05|115.54|113.14|115.45|113.05|0
1649749790000|2022-04-12 07:49:50|115.36|112.96|115.09|112.69|115.36|112.96|115.09|112.69|0
1649749800000|2022-04-12 07:50:00|115.18|112.78|115.63|113.23|115.72|113.32|115.18|112.78|0
1649749810000|2022-04-12 07:50:10|115.54|113.14|115.58|113.18|115.58|113.18|115.45|113.05|0
1649749820000|2022-04-12 07:50:20|115.45|113.05|115.36|112.96|115.45|113.05|115.36|112.96|0
1649749830000|2022-04-12 07:50:30|115.45|113.05|115.54|113.14|115.54|113.14|115.45|113.05|0
1649749840000|2022-04-12 07:50:40|115.67|113.27|115.8|113.4|115.8|113.4|115.67|113.27|0
1649749850000|2022-04-12 07:50:50|115.63|113.23|115.71|113.31|115.71|113.31|115.63|113.23|0
1649749860000|2022-04-12 07:51:00|115.8|113.4|115.85|113.45|115.89|113.49|115.8|113.4|0
1649749870000|2022-04-12 07:51:10|115.89|113.49|115.67|113.27|115.89|113.49|115.67|113.27|0
1649749880000|2022-04-12 07:51:20|115.71|113.31|115.8|113.4|115.8|113.4|115.71|113.31|0
1649749890000|2022-04-12 07:51:30|115.89|113.49|115.8|113.4|115.89|113.49|115.8|113.4|0
1649749900000|2022-04-12 07:51:40|115.76|113.36|115.62|113.22|115.76|113.36|115.62|113.22|0
1649749910000|2022-04-12 07:51:50|115.67|113.27|115.36|112.96|115.67|113.27|115.36|112.96|0
1649749920000|2022-04-12 07:52:00|115.58|113.18|115.53|113.13|115.58|113.18|115.45|113.05|0
1649749930000|2022-04-12 07:52:10|115.58|113.18|115.98|113.58|115.98|113.58|115.58|113.18|0
1649749940000|2022-04-12 07:52:20|115.89|113.49|115.89|113.49|115.89|113.49|115.8|113.4|0
1649749950000|2022-04-12 07:52:30|115.98|113.58|116.03|113.63|116.07|113.67|115.98|113.58|0
1649749960000|2022-04-12 07:52:40|115.98|113.58|116.16|113.76|116.16|113.76|115.98|113.58|0
1649749970000|2022-04-12 07:52:50|116.12|113.72|115.98|113.58|116.12|113.72|115.98|113.58|0
1649749980000|2022-04-12 07:53:00|116.03|113.63|115.98|113.58|116.03|113.63|115.98|113.58|0
1649749990000|2022-04-12 07:53:10|115.8|113.4|115.8|113.4|115.8|113.4|115.8|113.4|0
1649750000000|2022-04-12 07:53:20|115.76|113.36|115.53|113.13|115.76|113.36|115.53|113.13|0
1649750010000|2022-04-12 07:53:30|115.49|113.09|115.44|113.04|115.49|113.09|115.36|112.96|0
1649750020000|2022-04-12 07:53:40|115.36|112.96|115.4|113|115.44|113.04|115.36|112.96|0
1649750030000|2022-04-12 07:53:50|115.44|113.04|115.36|112.96|115.53|113.13|115.36|112.96|0
1649750040000|2022-04-12 07:54:00|115.35|112.95|115.27|112.87|115.35|112.95|115.27|112.87|0
1649750050000|2022-04-12 07:54:10|115.09|112.69|114.73|112.33|115.09|112.69|114.73|112.33|0
1649750060000|2022-04-12 07:54:20|114.56|112.16|114.34|111.94|114.56|112.16|114.2|111.8|0
1649750070000|2022-04-12 07:54:30|114.29|111.89|114.29|111.89|114.29|111.89|114.2|111.8|0
1649750080000|2022-04-12 07:54:40|114.42|112.02|114.73|112.33|114.73|112.33|114.42|112.02|0
1649750090000|2022-04-12 07:54:50|114.78|112.38|114.78|112.38|114.78|112.38|114.78|112.38|0
1649750100000|2022-04-12 07:55:00|114.64|112.24|114.82|112.42|114.82|112.42|114.64|112.24|0
1649750110000|2022-04-12 07:55:10|114.73|112.33|114.64|112.24|114.73|112.33|114.55|112.15|0
1649750120000|2022-04-12 07:55:20|114.73|112.33|114.64|112.24|114.82|112.42|114.64|112.24|0
1649750130000|2022-04-12 07:55:30|114.69|112.29|114.55|112.15|114.73|112.33|114.55|112.15|0
1649750140000|2022-04-12 07:55:40|114.51|112.11|114.16|111.76|114.51|112.11|114.16|111.76|0
1649750150000|2022-04-12 07:55:50|114.11|111.71|114.11|111.71|114.11|111.71|114.07|111.67|0
1649750160000|2022-04-12 07:56:00|114.16|111.76|114.25|111.85|114.29|111.89|114.16|111.76|0
1649750170000|2022-04-12 07:56:10|114.2|111.8|114.11|111.71|114.2|111.8|114.11|111.71|0
1649750180000|2022-04-12 07:56:20|114.2|111.8|114.16|111.76|114.25|111.85|114.16|111.76|0
1649750190000|2022-04-12 07:56:30|114.2|111.8|114.29|111.89|114.29|111.89|114.2|111.8|0
1649750200000|2022-04-12 07:56:40|114.38|111.98|114.42|112.02|114.42|112.02|114.29|111.89|0
1649750210000|2022-04-12 07:56:50|114.46|112.06|114.33|111.93|114.46|112.06|114.29|111.89|0
1649750220000|2022-04-12 07:57:00|114.42|112.02|114.46|112.06|114.46|112.06|114.29|111.89|0
1649750230000|2022-04-12 07:57:10|114.55|112.15|114.55|112.15|114.64|112.24|114.55|112.15|0
1649750240000|2022-04-12 07:57:20|114.6|112.2|114.51|112.11|114.64|112.24|114.46|112.06|0
1649750250000|2022-04-12 07:57:30|114.46|112.06|114.38|111.98|114.64|112.24|114.38|111.98|0
1649750260000|2022-04-12 07:57:40|114.42|112.02|114.29|111.89|114.42|112.02|114.29|111.89|0
1649750270000|2022-04-12 07:57:50|114.11|111.71|114.11|111.71|114.11|111.71|114.11|111.71|0
1649750280000|2022-04-12 07:58:00|114.02|111.62|114.02|111.62|114.02|111.62|114.02|111.62|0
1649750290000|2022-04-12 07:58:10|114.11|111.71|114.29|111.89|114.37|111.97|114.11|111.71|0
1649750300000|2022-04-12 07:58:20|114.37|111.97|114.37|111.97|114.37|111.97|114.33|111.93|0
1649750310000|2022-04-12 07:58:30|114.42|112.02|114.42|112.02|114.42|112.02|114.42|112.02|0
1649750320000|2022-04-12 07:58:40|114.46|112.06|114.37|111.97|114.46|112.06|114.37|111.97|0
1649750330000|2022-04-12 07:58:50|114.42|112.02|114.55|112.15|114.55|112.15|114.37|111.97|0
1649750340000|2022-04-12 07:59:00|114.46|112.06|114.29|111.89|114.46|112.06|114.29|111.89|0
1649750350000|2022-04-12 07:59:10|114.37|111.97|114.37|111.97|114.37|111.97|114.2|111.8|0
1649750360000|2022-04-12 07:59:20|114.29|111.89|114.24|111.84|114.29|111.89|114.24|111.84|0
1649750370000|2022-04-12 07:59:30|114.15|111.75|114.37|111.97|114.37|111.97|114.15|111.75|0
1649750380000|2022-04-12 07:59:40|114.42|112.02|114.42|112.02|114.42|112.02|114.37|111.97|0
1649750390000|2022-04-12 07:59:50|114.73|112.33|114.55|112.15|114.73|112.33|114.55|112.15|0
1649750400000|2022-04-12 08:00:00|114.51|112.11|114.91|112.51|114.91|112.51|114.51|112.11|0
1649750410000|2022-04-12 08:00:10|114.99|112.59|114.99|112.59|114.99|112.59|114.95|112.55|0
1649750420000|2022-04-12 08:00:20|115.08|112.68|115.08|112.68|115.08|112.68|114.9|112.5|0
1649750430000|2022-04-12 08:00:30|114.99|112.59|114.73|112.33|114.99|112.59|114.73|112.33|0
1649750440000|2022-04-12 08:00:40|114.55|112.15|114.46|112.06|114.64|112.24|114.46|112.06|0
1649750450000|2022-04-12 08:00:50|114.51|112.11|114.55|112.15|114.55|112.15|114.46|112.06|0
1649750460000|2022-04-12 08:01:00|114.37|111.97|113.93|111.53|114.46|112.06|113.93|111.53|0
1649750470000|2022-04-12 08:01:10|113.75|111.35|113.93|111.53|113.93|111.53|113.75|111.35|0
1649750480000|2022-04-12 08:01:20|113.84|111.44|113.84|111.44|113.84|111.44|113.67|111.27|0
1649750490000|2022-04-12 08:01:30|113.93|111.53|114.02|111.62|114.02|111.62|113.93|111.53|0
1649750500000|2022-04-12 08:01:40|113.84|111.44|113.75|111.35|113.84|111.44|113.75|111.35|0
1649750510000|2022-04-12 08:01:50|113.84|111.44|113.98|111.58|114.11|111.71|113.84|111.44|0
1649750520000|2022-04-12 08:02:00|114.02|111.62|114.11|111.71|114.11|111.71|114.02|111.62|0
1649750530000|2022-04-12 08:02:10|114.02|111.62|114.28|111.88|114.28|111.88|114.02|111.62|0
1649750540000|2022-04-12 08:02:20|114.19|111.79|114.02|111.62|114.37|111.97|114.02|111.62|0
1649750550000|2022-04-12 08:02:30|113.98|111.58|113.84|111.44|113.98|111.58|113.84|111.44|0
1649750560000|2022-04-12 08:02:40|113.93|111.53|113.75|111.35|113.93|111.53|113.75|111.35|0
1649750570000|2022-04-12 08:02:50|113.8|111.4|113.84|111.44|113.84|111.44|113.8|111.4|0
1649750580000|2022-04-12 08:03:00|113.89|111.49|114.02|111.62|114.02|111.62|113.89|111.49|0
1649750590000|2022-04-12 08:03:10|114.19|111.79|114.11|111.71|114.19|111.79|114.11|111.71|0
1649750600000|2022-04-12 08:03:20|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1649750610000|2022-04-12 08:03:30|114.11|111.71|113.93|111.53|114.11|111.71|113.93|111.53|0
1649750620000|2022-04-12 08:03:40|113.89|111.49|114.02|111.62|114.02|111.62|113.89|111.49|0
1649750630000|2022-04-12 08:03:50|114.06|111.66|113.93|111.53|114.1|111.7|113.93|111.53|0
1649750640000|2022-04-12 08:04:00|114.02|111.62|114.1|111.7|114.1|111.7|114.02|111.62|0
1649750650000|2022-04-12 08:04:10|114.19|111.79|114.19|111.79|114.28|111.88|114.19|111.79|0
1649750660000|2022-04-12 08:04:20|114.24|111.84|114.24|111.84|114.24|111.84|114.24|111.84|0
1649750670000|2022-04-12 08:04:30|114.19|111.79|114.37|111.97|114.37|111.97|114.19|111.79|0
1649750680000|2022-04-12 08:04:40|114.46|112.06|114.86|112.46|114.86|112.46|114.46|112.06|0
1649750690000|2022-04-12 08:04:50|114.95|112.55|114.81|112.41|114.95|112.55|114.81|112.41|0
1649750700000|2022-04-12 08:05:00|114.86|112.46|114.37|111.97|114.86|112.46|114.28|111.88|0
1649750710000|2022-04-12 08:05:10|114.46|112.06|114.63|112.23|114.63|112.23|114.46|112.06|0
1649750720000|2022-04-12 08:05:20|114.55|112.15|114.55|112.15|114.63|112.23|114.55|112.15|0
1649750730000|2022-04-12 08:05:30|114.63|112.23|114.72|112.32|114.81|112.41|114.63|112.23|0
1649750740000|2022-04-12 08:05:40|114.63|112.23|114.46|112.06|114.63|112.23|114.46|112.06|0
1649750750000|2022-04-12 08:05:50|114.55|112.15|114.63|112.23|114.63|112.23|114.55|112.15|0
1649750760000|2022-04-12 08:06:00|114.59|112.19|114.59|112.19|114.59|112.19|114.59|112.19|0
1649750770000|2022-04-12 08:06:10|114.46|112.06|114.46|112.06|114.46|112.06|114.19|111.79|0
1649750790000|2022-04-12 08:06:30|114.54|112.14|114.99|112.59|114.99|112.59|114.54|112.14|0
1649750800000|2022-04-12 08:06:40|114.95|112.55|114.81|112.41|114.95|112.55|114.81|112.41|0
1649750810000|2022-04-12 08:06:50|114.9|112.5|114.9|112.5|114.9|112.5|114.81|112.41|0
1649750820000|2022-04-12 08:07:00|114.99|112.59|115.08|112.68|115.08|112.68|114.99|112.59|0
1649750830000|2022-04-12 08:07:10|114.99|112.59|114.9|112.5|114.99|112.59|114.9|112.5|0
1649750840000|2022-04-12 08:07:20|114.94|112.54|114.86|112.46|114.94|112.54|114.86|112.46|0
1649750850000|2022-04-12 08:07:30|114.9|112.5|114.99|112.59|115.17|112.77|114.9|112.5|0
1649750860000|2022-04-12 08:07:40|114.9|112.5|114.94|112.54|114.94|112.54|114.9|112.5|0
1649750870000|2022-04-12 08:07:50|115.08|112.68|115.08|112.68|115.16|112.76|115.08|112.68|0
1649750880000|2022-04-12 08:08:00|114.99|112.59|115.08|112.68|115.08|112.68|114.99|112.59|0
1649750890000|2022-04-12 08:08:10|114.99|112.59|114.99|112.59|115.08|112.68|114.99|112.59|0
1649750900000|2022-04-12 08:08:20|114.9|112.5|114.99|112.59|114.99|112.59|114.9|112.5|0
1649750920000|2022-04-12 08:08:40|115.03|112.63|114.9|112.5|115.03|112.63|114.9|112.5|0
1649750930000|2022-04-12 08:08:50|114.77|112.37|114.81|112.41|114.81|112.41|114.77|112.37|0
1649750940000|2022-04-12 08:09:00|114.72|112.32|114.54|112.14|114.72|112.32|114.54|112.14|0
1649750950000|2022-04-12 08:09:10|114.63|112.23|114.45|112.05|114.63|112.23|114.37|111.97|0
1649750970000|2022-04-12 08:09:30|114.37|111.97|114.41|112.01|114.41|112.01|114.28|111.88|0
1649750980000|2022-04-12 08:09:40|114.37|111.97|114.28|111.88|114.37|111.97|114.28|111.88|0
1649750990000|2022-04-12 08:09:50|114.36|111.96|114.28|111.88|114.36|111.96|114.19|111.79|0
1649751000000|2022-04-12 08:10:00|114.19|111.79|114.19|111.79|114.19|111.79|114.1|111.7|0
1649751010000|2022-04-12 08:10:10|114.01|111.61|113.92|111.52|114.01|111.61|113.92|111.52|0
1649751020000|2022-04-12 08:10:20|113.88|111.48|113.66|111.26|113.92|111.52|113.66|111.26|0
1649751030000|2022-04-12 08:10:30|113.75|111.35|114.06|111.66|114.06|111.66|113.75|111.35|0
1649751040000|2022-04-12 08:10:40|114.1|111.7|114.1|111.7|114.1|111.7|114.1|111.7|0
1649751050000|2022-04-12 08:10:50|114.19|111.79|113.92|111.52|114.19|111.79|113.92|111.52|0
1649751060000|2022-04-12 08:11:00|113.97|111.57|113.66|111.26|113.97|111.57|113.66|111.26|0
1649751070000|2022-04-12 08:11:10|113.75|111.35|113.83|111.43|113.83|111.43|113.7|111.3|0
1649751080000|2022-04-12 08:11:20|113.92|111.52|113.88|111.48|113.92|111.52|113.88|111.48|0
1649751090000|2022-04-12 08:11:30|113.97|111.57|113.92|111.52|113.97|111.57|113.83|111.43|0
1649751100000|2022-04-12 08:11:40|114.01|111.61|113.92|111.52|114.01|111.61|113.92|111.52|0
1649751110000|2022-04-12 08:11:50|114.01|111.61|113.92|111.52|114.01|111.61|113.92|111.52|0
1649751120000|2022-04-12 08:12:00|114.01|111.61|114.1|111.7|114.1|111.7|114.01|111.61|0
1649751130000|2022-04-12 08:12:10|114.01|111.61|114.01|111.61|114.01|111.61|113.92|111.52|0
1649751140000|2022-04-12 08:12:20|113.92|111.52|113.92|111.52|113.92|111.52|113.83|111.43|0
1649751150000|2022-04-12 08:12:30|113.88|111.48|113.88|111.48|113.88|111.48|113.88|111.48|0
1649751160000|2022-04-12 08:12:40|113.97|111.57|113.74|111.34|113.97|111.57|113.74|111.34|0
1649751170000|2022-04-12 08:12:50|113.92|111.52|113.92|111.52|113.92|111.52|113.92|111.52|0
1649751180000|2022-04-12 08:13:00|113.83|111.43|113.92|111.52|113.92|111.52|113.83|111.43|0
1649751190000|2022-04-12 08:13:10|114.01|111.61|114.01|111.61|114.05|111.65|114.01|111.61|0
1649751200000|2022-04-12 08:13:20|113.97|111.57|114.1|111.7|114.1|111.7|113.97|111.57|0
1649751210000|2022-04-12 08:13:30|114.27|111.87|114.36|111.96|114.36|111.96|114.27|111.87|0
1649751220000|2022-04-12 08:13:40|114.1|111.7|114.1|111.7|114.1|111.7|114.1|111.7|0
1649751230000|2022-04-12 08:13:50|114.18|111.78|114.18|111.78|114.18|111.78|114.18|111.78|0
1649751240000|2022-04-12 08:14:00|114.1|111.7|114.01|111.61|114.1|111.7|114.01|111.61|0
1649751250000|2022-04-12 08:14:10|113.92|111.52|113.65|111.25|113.92|111.52|113.57|111.17|0
1649751260000|2022-04-12 08:14:20|113.57|111.17|113.44|111.04|113.57|111.17|113.44|111.04|0
1649751270000|2022-04-12 08:14:30|113.39|110.99|113.48|111.08|113.48|111.08|113.39|110.99|0
1649751280000|2022-04-12 08:14:40|113.44|111.04|113.7|111.3|113.7|111.3|113.44|111.04|0
1649751290000|2022-04-12 08:14:50|113.48|111.08|113.48|111.08|113.57|111.17|113.48|111.08|0
1649751300000|2022-04-12 08:15:00|113.39|110.99|113.3|110.9|113.48|111.08|113.3|110.9|0
1649751310000|2022-04-12 08:15:10|113.39|110.99|113.65|111.25|113.65|111.25|113.39|110.99|0
1649751320000|2022-04-12 08:15:20|113.48|111.08|113.48|111.08|113.48|111.08|113.39|110.99|0
1649751330000|2022-04-12 08:15:30|113.39|110.99|113.48|111.08|113.48|111.08|113.39|110.99|0
1649751340000|2022-04-12 08:15:40|113.39|110.99|113.48|111.08|113.48|111.08|113.39|110.99|0
1649751350000|2022-04-12 08:15:50|113.44|111.04|113.39|110.99|113.44|111.04|113.39|110.99|0
1649751360000|2022-04-12 08:16:00|113.3|110.9|113.08|110.68|113.3|110.9|113.08|110.68|0
1649751370000|2022-04-12 08:16:10|113|110.6|113.04|110.64|113.04|110.64|113|110.6|0
1649751380000|2022-04-12 08:16:20|112.95|110.55|112.86|110.46|112.95|110.55|112.69|110.29|0
1649751390000|2022-04-12 08:16:30|112.78|110.38|112.86|110.46|112.95|110.55|112.78|110.38|0
1649751400000|2022-04-12 08:16:40|112.95|110.55|112.95|110.55|113.04|110.64|112.95|110.55|0
1649751410000|2022-04-12 08:16:50|113.13|110.73|113.21|110.81|113.21|110.81|113.13|110.73|0
1649751420000|2022-04-12 08:17:00|113.3|110.9|113.3|110.9|113.3|110.9|113.3|110.9|0
1649751430000|2022-04-12 08:17:10|113.48|111.08|113.48|111.08|113.48|111.08|113.48|111.08|0
1649751440000|2022-04-12 08:17:20|113.56|111.16|113.39|110.99|113.56|111.16|113.39|110.99|0
1649751450000|2022-04-12 08:17:30|113.26|110.86|113.21|110.81|113.26|110.86|113.21|110.81|0
1649751460000|2022-04-12 08:17:40|113.3|110.9|113.35|110.95|113.35|110.95|113.3|110.9|0
1649751470000|2022-04-12 08:17:50|113.3|110.9|113.39|110.99|113.39|110.99|113.3|110.9|0
1649751480000|2022-04-12 08:18:00|113.35|110.95|113.3|110.9|113.39|110.99|113.3|110.9|0
1649751490000|2022-04-12 08:18:10|113.21|110.81|113.3|110.9|113.3|110.9|113.21|110.81|0
1649751500000|2022-04-12 08:18:20|113.39|110.99|113.48|111.08|113.48|111.08|113.39|110.99|0
1649751510000|2022-04-12 08:18:30|113.39|110.99|113.39|110.99|113.39|110.99|113.35|110.95|0
1649751520000|2022-04-12 08:18:40|113.48|111.08|113.61|111.21|113.61|111.21|113.48|111.08|0
1649751530000|2022-04-12 08:18:50|113.47|111.07|113.56|111.16|113.56|111.16|113.47|111.07|0
1649751540000|2022-04-12 08:19:00|113.61|111.21|113.52|111.12|113.61|111.21|113.52|111.12|0
1649751550000|2022-04-12 08:19:10|113.56|111.16|113.56|111.16|113.56|111.16|113.52|111.12|0
1649751560000|2022-04-12 08:19:20|113.47|111.07|113.39|110.99|113.47|111.07|113.39|110.99|0
1649751580000|2022-04-12 08:19:40|113.47|111.07|113.39|110.99|113.47|111.07|113.39|110.99|0
1649751590000|2022-04-12 08:19:50|113.43|111.03|113.39|110.99|113.47|111.07|113.39|110.99|0
1649751600000|2022-04-12 08:20:00|113.12|110.72|113.12|110.72|113.21|110.81|113.12|110.72|0
1649751610000|2022-04-12 08:20:10|113.08|110.68|112.51|110.11|113.08|110.68|112.51|110.11|0
1649751620000|2022-04-12 08:20:20|112.6|110.2|112.64|110.24|112.68|110.28|112.6|110.2|0
1649751630000|2022-04-12 08:20:30|112.68|110.28|112.86|110.46|112.86|110.46|112.68|110.28|0
1649751640000|2022-04-12 08:20:40|112.95|110.55|112.9|110.5|112.95|110.55|112.9|110.5|0
1649751650000|2022-04-12 08:20:50|112.95|110.55|112.95|110.55|113.03|110.63|112.95|110.55|0
1649751660000|2022-04-12 08:21:00|112.9|110.5|112.77|110.37|113.03|110.63|112.77|110.37|0
1649751670000|2022-04-12 08:21:10|112.82|110.42|112.73|110.33|112.82|110.42|112.68|110.28|0
1649751680000|2022-04-12 08:21:20|112.68|110.28|112.6|110.2|112.68|110.28|112.6|110.2|0
1649751690000|2022-04-12 08:21:30|112.42|110.02|112.33|109.93|112.42|110.02|112.33|109.93|0
1649751700000|2022-04-12 08:21:40|112.29|109.89|112.29|109.89|112.29|109.89|112.25|109.85|0
1649751710000|2022-04-12 08:21:50|112.33|109.93|112.51|110.11|112.51|110.11|112.33|109.93|0
1649751720000|2022-04-12 08:22:00|112.42|110.02|112.42|110.02|112.42|110.02|112.33|109.93|0
1649751730000|2022-04-12 08:22:10|112.33|109.93|112.38|109.98|112.42|110.02|112.33|109.93|0
1649751740000|2022-04-12 08:22:20|112.33|109.93|112.33|109.93|112.33|109.93|112.25|109.85|0
1649751750000|2022-04-12 08:22:30|112.16|109.76|111.98|109.58|112.16|109.76|111.98|109.58|0
1649751760000|2022-04-12 08:22:40|112.07|109.67|112.25|109.85|112.25|109.85|112.07|109.67|0
1649751770000|2022-04-12 08:22:50|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1649751780000|2022-04-12 08:23:00|112.42|110.02|112.42|110.02|112.42|110.02|112.33|109.93|0
1649751790000|2022-04-12 08:23:10|112.33|109.93|112.16|109.76|112.33|109.93|112.16|109.76|0
1649751800000|2022-04-12 08:23:20|112.24|109.84|112.29|109.89|112.33|109.93|112.24|109.84|0
1649751810000|2022-04-12 08:23:30|112.24|109.84|112.42|110.02|112.42|110.02|112.2|109.8|0
1649751820000|2022-04-12 08:23:40|112.51|110.11|112.51|110.11|112.51|110.11|112.42|110.02|0
1649751830000|2022-04-12 08:23:50|112.42|110.02|112.42|110.02|112.42|110.02|112.42|110.02|0
1649751840000|2022-04-12 08:24:00|112.51|110.11|112.51|110.11|112.68|110.28|112.51|110.11|0
1649751850000|2022-04-12 08:24:10|112.42|110.02|112.42|110.02|112.42|110.02|112.42|110.02|0
1649751860000|2022-04-12 08:24:20|112.33|109.93|112.24|109.84|112.33|109.93|112.24|109.84|0
1649751870000|2022-04-12 08:24:30|112.33|109.93|112.33|109.93|112.33|109.93|112.24|109.84|0
1649751880000|2022-04-12 08:24:40|112.24|109.84|112.07|109.67|112.24|109.84|112.07|109.67|0
1649751890000|2022-04-12 08:24:50|112.16|109.76|112.24|109.84|112.24|109.84|112.07|109.67|0
1649751900000|2022-04-12 08:25:00|112.42|110.02|112.55|110.15|112.55|110.15|112.42|110.02|0
1649751910000|2022-04-12 08:25:10|112.51|110.11|112.77|110.37|112.77|110.37|112.51|110.11|0
1649751920000|2022-04-12 08:25:20|112.73|110.33|112.73|110.33|112.73|110.33|112.73|110.33|0
1649751930000|2022-04-12 08:25:30|112.68|110.28|112.94|110.54|112.94|110.54|112.68|110.28|0
1649751940000|2022-04-12 08:25:40|112.85|110.45|113.03|110.63|113.03|110.63|112.85|110.45|0
1649751950000|2022-04-12 08:25:50|112.94|110.54|112.94|110.54|112.94|110.54|112.85|110.45|0
1649751960000|2022-04-12 08:26:00|112.99|110.59|113.03|110.63|113.03|110.63|112.94|110.54|0
1649751970000|2022-04-12 08:26:10|113.12|110.72|113.2|110.8|113.2|110.8|113.12|110.72|0
1649751980000|2022-04-12 08:26:20|113.12|110.72|113.2|110.8|113.29|110.89|113.12|110.72|0
1649751990000|2022-04-12 08:26:30|113.16|110.76|113.2|110.8|113.2|110.8|113.16|110.76|0
1649752000000|2022-04-12 08:26:40|113.12|110.72|113.12|110.72|113.12|110.72|113.12|110.72|0
1649752010000|2022-04-12 08:26:50|112.94|110.54|112.9|110.5|112.94|110.54|112.85|110.45|0
1649752020000|2022-04-12 08:27:00|112.85|110.45|112.77|110.37|112.85|110.45|112.68|110.28|0
1649752030000|2022-04-12 08:27:10|112.9|110.5|112.94|110.54|112.94|110.54|112.9|110.5|0
1649752040000|2022-04-12 08:27:20|112.68|110.28|112.72|110.32|112.85|110.45|112.68|110.28|0
1649752050000|2022-04-12 08:27:30|112.42|110.02|112.42|110.02|112.42|110.02|112.42|110.02|0
1649752070000|2022-04-12 08:27:50|112.33|109.93|112.68|110.28|112.68|110.28|112.33|109.93|0
1649752080000|2022-04-12 08:28:00|112.59|110.19|112.5|110.1|112.59|110.19|112.5|110.1|0
1649752090000|2022-04-12 08:28:10|112.42|110.02|112.46|110.06|112.46|110.06|112.42|110.02|0
1649752100000|2022-04-12 08:28:20|112.42|110.02|112.5|110.1|112.5|110.1|112.41|110.01|0
1649752110000|2022-04-12 08:28:30|112.41|110.01|112.46|110.06|112.5|110.1|112.41|110.01|0
1649752120000|2022-04-12 08:28:40|112.41|110.01|112.72|110.32|112.72|110.32|112.41|110.01|0
1649752130000|2022-04-12 08:28:50|112.63|110.23|112.55|110.15|112.63|110.23|112.5|110.1|0
1649752140000|2022-04-12 08:29:00|112.59|110.19|112.59|110.19|112.59|110.19|112.5|110.1|0
1649752150000|2022-04-12 08:29:10|112.68|110.28|112.68|110.28|112.76|110.36|112.59|110.19|0
1649752160000|2022-04-12 08:29:20|112.76|110.36|112.68|110.28|112.76|110.36|112.59|110.19|0
1649752170000|2022-04-12 08:29:30|112.24|109.84|112.07|109.67|112.24|109.84|111.98|109.58|0
1649752180000|2022-04-12 08:29:40|112.06|109.66|112.06|109.66|112.15|109.75|112.06|109.66|0
1649752190000|2022-04-12 08:29:50|112.2|109.8|112.2|109.8|112.2|109.8|112.2|109.8|0
1649752200000|2022-04-12 08:30:00|112.24|109.84|112.24|109.84|112.24|109.84|112.2|109.8|0
1649752210000|2022-04-12 08:30:10|112.33|109.93|112.33|109.93|112.41|110.01|112.33|109.93|0
1649752220000|2022-04-12 08:30:20|112.41|110.01|112.5|110.1|112.5|110.1|112.41|110.01|0
1649752230000|2022-04-12 08:30:30|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1649752240000|2022-04-12 08:30:40|111.98|109.58|111.98|109.58|112.11|109.71|111.98|109.58|0
1649752250000|2022-04-12 08:30:50|111.89|109.49|111.72|109.32|111.89|109.49|111.72|109.32|0
1649752260000|2022-04-12 08:31:00|111.67|109.27|111.54|109.14|111.67|109.27|111.54|109.14|0
1649752270000|2022-04-12 08:31:10|111.72|109.32|111.8|109.4|111.8|109.4|111.72|109.32|0
1649752280000|2022-04-12 08:31:20|111.72|109.32|111.89|109.49|111.89|109.49|111.72|109.32|0
1649752290000|2022-04-12 08:31:30|111.98|109.58|112.24|109.84|112.24|109.84|111.98|109.58|0
1649752300000|2022-04-12 08:31:40|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1649752310000|2022-04-12 08:31:50|112.5|110.1|112.32|109.92|112.5|110.1|112.32|109.92|0
1649752320000|2022-04-12 08:32:00|112.28|109.88|112.32|109.92|112.32|109.92|112.28|109.88|0
1649752330000|2022-04-12 08:32:10|112.41|110.01|112.46|110.06|112.46|110.06|112.41|110.01|0
1649752340000|2022-04-12 08:32:20|112.41|110.01|112.24|109.84|112.41|110.01|112.24|109.84|0
1649752350000|2022-04-12 08:32:30|112.37|109.97|112.32|109.92|112.37|109.97|112.32|109.92|0
1649752360000|2022-04-12 08:32:40|112.41|110.01|112.24|109.84|112.41|110.01|112.24|109.84|0
1649752370000|2022-04-12 08:32:50|112.15|109.75|111.8|109.4|112.15|109.75|111.8|109.4|0
1649752380000|2022-04-12 08:33:00|111.71|109.31|111.8|109.4|111.8|109.4|111.71|109.31|0
1649752390000|2022-04-12 08:33:10|111.89|109.49|111.89|109.49|111.89|109.49|111.89|109.49|0
1649752400000|2022-04-12 08:33:20|111.8|109.4|111.8|109.4|111.89|109.49|111.8|109.4|0
1649752410000|2022-04-12 08:33:30|111.89|109.49|111.8|109.4|111.89|109.49|111.8|109.4|0
1649752420000|2022-04-12 08:33:40|111.89|109.49|111.28|108.88|111.89|109.49|111.28|108.88|0
1649752430000|2022-04-12 08:33:50|111.19|108.79|111.19|108.79|111.19|108.79|111.19|108.79|0
1649752440000|2022-04-12 08:34:00|111.15|108.75|111.02|108.62|111.15|108.75|111.02|108.62|0
1649752450000|2022-04-12 08:34:10|110.93|108.53|111.02|108.62|111.02|108.62|110.85|108.45|0
1649752460000|2022-04-12 08:34:20|110.93|108.53|111.11|108.71|111.11|108.71|110.93|108.53|0
1649752470000|2022-04-12 08:34:30|111.19|108.79|111.11|108.71|111.19|108.79|111.11|108.71|0
1649752480000|2022-04-12 08:34:40|111.02|108.62|111.11|108.71|111.11|108.71|111.02|108.62|0
1649752490000|2022-04-12 08:34:50|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1649752500000|2022-04-12 08:35:00|110.98|108.58|110.93|108.53|110.98|108.58|110.93|108.53|0
1649752510000|2022-04-12 08:35:10|110.85|108.45|110.76|108.36|110.85|108.45|110.76|108.36|0
1649752520000|2022-04-12 08:35:20|110.85|108.45|110.8|108.4|110.85|108.45|110.76|108.36|0
1649752530000|2022-04-12 08:35:30|110.76|108.36|110.85|108.45|110.85|108.45|110.76|108.36|0
1649752540000|2022-04-12 08:35:40|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1649752550000|2022-04-12 08:35:50|110.76|108.36|110.67|108.27|110.76|108.36|110.67|108.27|0
1649752560000|2022-04-12 08:36:00|110.59|108.19|110.5|108.1|110.59|108.19|110.5|108.1|0
1649752570000|2022-04-12 08:36:10|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1649752580000|2022-04-12 08:36:20|110.67|108.27|110.67|108.27|110.72|108.32|110.67|108.27|0
1649752590000|2022-04-12 08:36:30|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1649752600000|2022-04-12 08:36:40|110.5|108.1|110.24|107.84|110.5|108.1|110.24|107.84|0
1649752610000|2022-04-12 08:36:50|110.11|107.71|109.98|107.58|110.11|107.71|109.98|107.58|0
1649752620000|2022-04-12 08:37:00|109.81|107.41|109.81|107.41|109.81|107.41|109.81|107.41|0
1649752630000|2022-04-12 08:37:10|109.73|107.33|109.9|107.5|109.9|107.5|109.73|107.33|0
1649752640000|2022-04-12 08:37:20|109.72|107.32|109.81|107.41|109.81|107.41|109.72|107.32|0
1649752650000|2022-04-12 08:37:30|109.64|107.24|109.72|107.32|109.81|107.41|109.64|107.24|0
1649752660000|2022-04-12 08:37:40|109.9|107.5|109.81|107.41|109.9|107.5|109.81|107.41|0
1649752670000|2022-04-12 08:37:50|109.72|107.32|109.81|107.41|109.81|107.41|109.72|107.32|0
1649752680000|2022-04-12 08:38:00|109.9|107.5|109.72|107.32|109.9|107.5|109.72|107.32|0
1649752690000|2022-04-12 08:38:10|109.81|107.41|109.85|107.45|109.85|107.45|109.81|107.41|0
1649752700000|2022-04-12 08:38:20|109.9|107.5|109.98|107.58|109.98|107.58|109.81|107.41|0
1649752710000|2022-04-12 08:38:30|109.9|107.5|109.9|107.5|109.9|107.5|109.81|107.41|0
1649752720000|2022-04-12 08:38:40|109.85|107.45|109.98|107.58|109.98|107.58|109.85|107.45|0
1649752730000|2022-04-12 08:38:50|110.07|107.67|109.98|107.58|110.07|107.67|109.98|107.58|0
1649752740000|2022-04-12 08:39:00|110.07|107.67|109.89|107.49|110.07|107.67|109.89|107.49|0
1649752750000|2022-04-12 08:39:10|109.81|107.41|109.81|107.41|109.81|107.41|109.72|107.32|0
1649752760000|2022-04-12 08:39:20|109.77|107.37|109.81|107.41|109.81|107.41|109.72|107.32|0
1649752780000|2022-04-12 08:39:40|109.77|107.37|109.77|107.37|109.77|107.37|109.77|107.37|0
1649752790000|2022-04-12 08:39:50|109.89|107.49|109.98|107.58|109.98|107.58|109.89|107.49|0
1649752800000|2022-04-12 08:40:00|109.89|107.49|109.81|107.41|109.89|107.49|109.81|107.41|0
1649752810000|2022-04-12 08:40:10|109.72|107.32|109.72|107.32|109.72|107.32|109.72|107.32|0
1649752820000|2022-04-12 08:40:20|109.81|107.41|109.55|107.15|109.81|107.41|109.55|107.15|0
1649752830000|2022-04-12 08:40:30|109.72|107.32|109.85|107.45|109.85|107.45|109.72|107.32|0
1649752840000|2022-04-12 08:40:40|109.81|107.41|109.94|107.54|109.94|107.54|109.81|107.41|0
1649752850000|2022-04-12 08:40:50|109.89|107.49|109.81|107.41|109.89|107.49|109.72|107.32|0
1649752860000|2022-04-12 08:41:00|109.64|107.24|109.64|107.24|109.72|107.32|109.64|107.24|0
1649752870000|2022-04-12 08:41:10|109.72|107.32|109.72|107.32|109.81|107.41|109.72|107.32|0
1649752880000|2022-04-12 08:41:20|109.77|107.37|109.89|107.49|109.89|107.49|109.77|107.37|0
1649752890000|2022-04-12 08:41:30|109.81|107.41|109.81|107.41|109.89|107.49|109.81|107.41|0
1649752900000|2022-04-12 08:41:40|109.89|107.49|109.85|107.45|109.89|107.49|109.85|107.45|0
1649752910000|2022-04-12 08:41:50|109.72|107.32|109.72|107.32|109.72|107.32|109.64|107.24|0
1649752920000|2022-04-12 08:42:00|109.64|107.24|109.64|107.24|109.64|107.24|109.64|107.24|0
1649752930000|2022-04-12 08:42:10|109.46|107.06|109.38|106.98|109.46|107.06|109.38|106.98|0
1649752940000|2022-04-12 08:42:20|109.29|106.89|109.63|107.23|109.72|107.32|109.29|106.89|0
1649752950000|2022-04-12 08:42:30|109.72|107.32|109.63|107.23|109.72|107.32|109.63|107.23|0
1649752960000|2022-04-12 08:42:40|109.72|107.32|109.63|107.23|109.72|107.32|109.63|107.23|0
1649752970000|2022-04-12 08:42:50|109.68|107.28|109.72|107.32|109.72|107.32|109.68|107.28|0
1649752980000|2022-04-12 08:43:00|109.63|107.23|109.72|107.32|109.72|107.32|109.63|107.23|0
1649752990000|2022-04-12 08:43:10|109.63|107.23|109.72|107.32|109.72|107.32|109.63|107.23|0
1649753000000|2022-04-12 08:43:20|109.63|107.23|109.63|107.23|109.63|107.23|109.63|107.23|0
1649753010000|2022-04-12 08:43:30|109.72|107.32|109.72|107.32|109.72|107.32|109.72|107.32|0
1649753020000|2022-04-12 08:43:40|109.68|107.28|109.72|107.32|109.76|107.36|109.68|107.28|0
1649753030000|2022-04-12 08:43:50|109.8|107.4|109.8|107.4|109.8|107.4|109.8|107.4|0
1649753040000|2022-04-12 08:44:00|109.76|107.36|109.89|107.49|109.89|107.49|109.72|107.32|0
1649753050000|2022-04-12 08:44:10|109.98|107.58|109.8|107.4|109.98|107.58|109.8|107.4|0
1649753060000|2022-04-12 08:44:20|109.72|107.32|109.8|107.4|109.8|107.4|109.72|107.32|0
1649753070000|2022-04-12 08:44:30|109.89|107.49|109.89|107.49|109.89|107.49|109.85|107.45|0
1649753080000|2022-04-12 08:44:40|109.93|107.53|109.89|107.49|109.93|107.53|109.89|107.49|0
1649753090000|2022-04-12 08:44:50|109.93|107.53|109.85|107.45|109.93|107.53|109.85|107.45|0
1649753100000|2022-04-12 08:45:00|109.8|107.4|109.93|107.53|109.93|107.53|109.63|107.23|0
1649753110000|2022-04-12 08:45:10|109.89|107.49|109.89|107.49|109.93|107.53|109.89|107.49|0
1649753120000|2022-04-12 08:45:20|110.06|107.66|110.02|107.62|110.06|107.66|109.98|107.58|0
1649753130000|2022-04-12 08:45:30|109.98|107.58|109.98|107.58|109.98|107.58|109.98|107.58|0
1649753150000|2022-04-12 08:45:50|109.97|107.57|109.85|107.45|109.97|107.57|109.85|107.45|0
1649753160000|2022-04-12 08:46:00|109.89|107.49|109.89|107.49|109.93|107.53|109.89|107.49|0
1649753170000|2022-04-12 08:46:10|109.76|107.36|109.63|107.23|109.8|107.4|109.63|107.23|0
1649753180000|2022-04-12 08:46:20|109.72|107.32|109.72|107.32|109.72|107.32|109.72|107.32|0
1649753190000|2022-04-12 08:46:30|109.89|107.49|109.93|107.53|109.93|107.53|109.89|107.49|0
1649753200000|2022-04-12 08:46:40|109.89|107.49|109.97|107.57|109.97|107.57|109.89|107.49|0
1649753210000|2022-04-12 08:46:50|109.89|107.49|109.97|107.57|109.97|107.57|109.89|107.49|0
1649753220000|2022-04-12 08:47:00|109.63|107.23|109.29|106.89|109.63|107.23|109.29|106.89|0
1649753230000|2022-04-12 08:47:10|108.95|106.55|108.86|106.46|108.95|106.55|108.86|106.46|0
1649753240000|2022-04-12 08:47:20|108.91|106.51|108.95|106.55|108.95|106.55|108.91|106.51|0
1649753250000|2022-04-12 08:47:30|108.91|106.51|108.86|106.46|108.91|106.51|108.86|106.46|0
1649753260000|2022-04-12 08:47:40|108.95|106.55|109.03|106.63|109.03|106.63|108.95|106.55|0
1649753270000|2022-04-12 08:47:50|108.95|106.55|108.86|106.46|108.95|106.55|108.86|106.46|0
1649753280000|2022-04-12 08:48:00|108.95|106.55|108.95|106.55|109.03|106.63|108.95|106.55|0
1649753290000|2022-04-12 08:48:10|108.99|106.59|108.95|106.55|108.99|106.59|108.86|106.46|0
1649753300000|2022-04-12 08:48:20|109.03|106.63|109.2|106.8|109.2|106.8|109.03|106.63|0
1649753310000|2022-04-12 08:48:30|109.29|106.89|109.2|106.8|109.29|106.89|109.2|106.8|0
1649753320000|2022-04-12 08:48:40|109.16|106.76|109.12|106.72|109.2|106.8|109.12|106.72|0
1649753330000|2022-04-12 08:48:50|109.2|106.8|109.12|106.72|109.2|106.8|109.12|106.72|0
1649753340000|2022-04-12 08:49:00|109.2|106.8|109.29|106.89|109.37|106.97|109.2|106.8|0
1649753350000|2022-04-12 08:49:10|109.33|106.93|109.29|106.89|109.33|106.93|109.29|106.89|0
1649753360000|2022-04-12 08:49:20|109.37|106.97|109.46|107.06|109.5|107.1|109.37|106.97|0
1649753380000|2022-04-12 08:49:40|109.54|107.14|109.54|107.14|109.54|107.14|109.54|107.14|0
1649753390000|2022-04-12 08:49:50|109.46|107.06|109.46|107.06|109.46|107.06|109.37|106.97|0
1649753400000|2022-04-12 08:50:00|109.37|106.97|109.12|106.72|109.37|106.97|109.12|106.72|0
1649753410000|2022-04-12 08:50:10|109.11|106.71|109.2|106.8|109.2|106.8|109.11|106.71|0
1649753420000|2022-04-12 08:50:20|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1649753430000|2022-04-12 08:50:30|109.37|106.97|109.29|106.89|109.37|106.97|109.29|106.89|0
1649753440000|2022-04-12 08:50:40|109.2|106.8|109.16|106.76|109.2|106.8|109.16|106.76|0
1649753450000|2022-04-12 08:50:50|109.2|106.8|109.16|106.76|109.2|106.8|109.11|106.71|0
1649753460000|2022-04-12 08:51:00|109.11|106.71|109.2|106.8|109.2|106.8|109.11|106.71|0
1649753470000|2022-04-12 08:51:10|109.16|106.76|109.2|106.8|109.2|106.8|109.16|106.76|0
1649753480000|2022-04-12 08:51:20|109.16|106.76|109.11|106.71|109.2|106.8|109.11|106.71|0
1649753490000|2022-04-12 08:51:30|109.07|106.67|108.77|106.37|109.07|106.67|108.77|106.37|0
1649753500000|2022-04-12 08:51:40|108.86|106.46|108.94|106.54|108.94|106.54|108.86|106.46|0
1649753510000|2022-04-12 08:51:50|108.9|106.5|108.94|106.54|108.94|106.54|108.86|106.46|0
1649753520000|2022-04-12 08:52:00|108.86|106.46|108.86|106.46|108.86|106.46|108.82|106.42|0
1649753530000|2022-04-12 08:52:10|108.82|106.42|108.82|106.42|108.82|106.42|108.82|106.42|0
1649753540000|2022-04-12 08:52:20|108.77|106.37|108.69|106.29|108.77|106.37|108.69|106.29|0
1649753550000|2022-04-12 08:52:30|108.6|106.2|108.6|106.2|108.6|106.2|108.6|106.2|0
1649753560000|2022-04-12 08:52:40|108.52|106.12|108.43|106.03|108.52|106.12|108.43|106.03|0
1649753570000|2022-04-12 08:52:50|108.48|106.08|108.43|106.03|108.48|106.08|108.43|106.03|0
1649753580000|2022-04-12 08:53:00|108.39|105.99|108.43|106.03|108.43|106.03|108.39|105.99|0
1649753590000|2022-04-12 08:53:10|108.52|106.12|108.52|106.12|108.52|106.12|108.52|106.12|0
1649753600000|2022-04-12 08:53:20|108.43|106.03|108.48|106.08|108.48|106.08|108.43|106.03|0
1649753610000|2022-04-12 08:53:30|108.43|106.03|108.52|106.12|108.52|106.12|108.43|106.03|0
1649753620000|2022-04-12 08:53:40|108.47|106.07|108.77|106.37|108.77|106.37|108.47|106.07|0
1649753650000|2022-04-12 08:54:10|108.81|106.41|108.86|106.46|108.86|106.46|108.81|106.41|0
1649753660000|2022-04-12 08:54:20|108.94|106.54|109.03|106.63|109.11|106.71|108.94|106.54|0
1649753670000|2022-04-12 08:54:30|108.6|106.2|108.43|106.03|108.6|106.2|108.43|106.03|0
1649753680000|2022-04-12 08:54:40|108.51|106.11|108.6|106.2|108.6|106.2|108.51|106.11|0
1649753690000|2022-04-12 08:54:50|108.68|106.28|108.68|106.28|108.77|106.37|108.68|106.28|0
1649753710000|2022-04-12 08:55:10|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1649753720000|2022-04-12 08:55:20|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1649753730000|2022-04-12 08:55:30|108.56|106.16|108.6|106.2|108.6|106.2|108.56|106.16|0
1649753740000|2022-04-12 08:55:40|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1649753750000|2022-04-12 08:55:50|108.64|106.24|108.68|106.28|108.68|106.28|108.64|106.24|0
1649753760000|2022-04-12 08:56:00|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649753770000|2022-04-12 08:56:10|108.68|106.28|108.77|106.37|108.77|106.37|108.68|106.28|0
1649753780000|2022-04-12 08:56:20|108.73|106.33|108.73|106.33|108.73|106.33|108.68|106.28|0
1649753790000|2022-04-12 08:56:30|108.68|106.28|108.64|106.24|108.73|106.33|108.64|106.24|0
1649753800000|2022-04-12 08:56:40|108.68|106.28|108.64|106.24|108.68|106.28|108.64|106.24|0
1649753810000|2022-04-12 08:56:50|108.68|106.28|108.64|106.24|108.68|106.28|108.64|106.24|0
1649753820000|2022-04-12 08:57:00|108.68|106.28|108.64|106.24|108.68|106.28|108.6|106.2|0
1649753830000|2022-04-12 08:57:10|108.51|106.11|108.64|106.24|108.64|106.24|108.51|106.11|0
1649753840000|2022-04-12 08:57:20|108.6|106.2|108.6|106.2|108.6|106.2|108.6|106.2|0
1649753850000|2022-04-12 08:57:30|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1649753860000|2022-04-12 08:57:40|108.64|106.24|108.68|106.28|108.68|106.28|108.64|106.24|0
1649753870000|2022-04-12 08:57:50|108.73|106.33|108.77|106.37|108.77|106.37|108.68|106.28|0
1649753880000|2022-04-12 08:58:00|108.68|106.28|108.6|106.2|108.73|106.33|108.6|106.2|0
1649753890000|2022-04-12 08:58:10|108.51|106.11|108.6|106.2|108.6|106.2|108.51|106.11|0
1649753900000|2022-04-12 08:58:20|108.73|106.33|108.73|106.33|108.73|106.33|108.73|106.33|0
1649753910000|2022-04-12 08:58:30|108.77|106.37|108.68|106.28|108.77|106.37|108.68|106.28|0
1649753920000|2022-04-12 08:58:40|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649753930000|2022-04-12 08:58:50|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1649753940000|2022-04-12 08:59:00|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649753950000|2022-04-12 08:59:10|108.85|106.45|108.85|106.45|108.85|106.45|108.85|106.45|0
1649753960000|2022-04-12 08:59:20|108.94|106.54|109.02|106.62|109.02|106.62|108.94|106.54|0
1649753970000|2022-04-12 08:59:30|111.26|108.86|111.43|109.03|111.52|109.12|111.26|108.86|0
1649753980000|2022-04-12 08:59:40|108.68|106.28|108.68|106.28|108.68|106.28|108.59|106.19|0
1649753990000|2022-04-12 08:59:50|108.76|106.36|108.81|106.41|108.85|106.45|108.76|106.36|0
1649754000000|2022-04-12 09:00:00|108.85|106.45|108.93|106.53|108.93|106.53|108.85|106.45|0
1649754010000|2022-04-12 09:00:10|108.85|106.45|108.85|106.45|108.85|106.45|108.85|106.45|0
1649754020000|2022-04-12 09:00:20|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649754030000|2022-04-12 09:00:30|108.85|106.45|109.02|106.62|109.02|106.62|108.85|106.45|0
1649754040000|2022-04-12 09:00:40|108.93|106.53|109.02|106.62|109.1|106.7|108.93|106.53|0
1649754050000|2022-04-12 09:00:50|108.93|106.53|108.93|106.53|108.93|106.53|108.93|106.53|0
1649754060000|2022-04-12 09:01:00|108.85|106.45|109.02|106.62|109.02|106.62|108.85|106.45|0
1649754070000|2022-04-12 09:01:10|109.1|106.7|109.1|106.7|109.1|106.7|109.1|106.7|0
1649754080000|2022-04-12 09:01:20|109.19|106.79|109.1|106.7|109.19|106.79|109.1|106.7|0
1649754090000|2022-04-12 09:01:30|109.19|106.79|109.15|106.75|109.19|106.79|109.1|106.7|0
1649754100000|2022-04-12 09:01:40|109.19|106.79|109.36|106.96|109.4|107|109.19|106.79|0
1649754110000|2022-04-12 09:01:50|109.45|107.05|109.19|106.79|109.45|107.05|109.19|106.79|0
1649754120000|2022-04-12 09:02:00|109.1|106.7|108.93|106.53|109.1|106.7|108.93|106.53|0
1649754130000|2022-04-12 09:02:10|108.85|106.45|108.76|106.36|108.85|106.45|108.76|106.36|0
1649754140000|2022-04-12 09:02:20|108.85|106.45|108.72|106.32|108.85|106.45|108.72|106.32|0
1649754150000|2022-04-12 09:02:30|108.67|106.27|108.72|106.32|108.76|106.36|108.67|106.27|0
1649754160000|2022-04-12 09:02:40|108.59|106.19|108.5|106.1|108.59|106.19|108.5|106.1|0
1649754180000|2022-04-12 09:03:00|108.55|106.15|108.76|106.36|108.76|106.36|108.55|106.15|0
1649754190000|2022-04-12 09:03:10|108.93|106.53|108.93|106.53|108.93|106.53|108.93|106.53|0
1649754200000|2022-04-12 09:03:20|108.89|106.49|108.84|106.44|108.89|106.49|108.84|106.44|0
1649754210000|2022-04-12 09:03:30|108.89|106.49|108.97|106.57|108.97|106.57|108.89|106.49|0
1649754220000|2022-04-12 09:03:40|109.19|106.79|109.1|106.7|109.19|106.79|109.1|106.7|0
1649754240000|2022-04-12 09:04:00|109.02|106.62|109.1|106.7|109.1|106.7|109.02|106.62|0
1649754250000|2022-04-12 09:04:10|109.19|106.79|109.1|106.7|109.19|106.79|109.1|106.7|0
1649754260000|2022-04-12 09:04:20|109.19|106.79|108.93|106.53|109.19|106.79|108.93|106.53|0
1649754270000|2022-04-12 09:04:30|109.02|106.62|109.02|106.62|109.02|106.62|109.02|106.62|0
1649754280000|2022-04-12 09:04:40|109.1|106.7|108.85|106.45|109.1|106.7|108.85|106.45|0
1649754290000|2022-04-12 09:04:50|108.93|106.53|109.02|106.62|109.02|106.62|108.93|106.53|0
1649754300000|2022-04-12 09:05:00|109.1|106.7|109.1|106.7|109.1|106.7|109.02|106.62|0
1649754310000|2022-04-12 09:05:10|109.02|106.62|108.93|106.53|109.02|106.62|108.93|106.53|0
1649754320000|2022-04-12 09:05:20|109.02|106.62|109.02|106.62|109.02|106.62|108.93|106.53|0
1649754330000|2022-04-12 09:05:30|109.06|106.66|109.02|106.62|109.06|106.66|109.02|106.62|0
1649754340000|2022-04-12 09:05:40|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1649754350000|2022-04-12 09:05:50|108.93|106.53|108.63|106.23|108.93|106.53|108.59|106.19|0
1649754360000|2022-04-12 09:06:00|108.59|106.19|108.76|106.36|108.76|106.36|108.59|106.19|0
1649754370000|2022-04-12 09:06:10|108.72|106.32|108.63|106.23|108.72|106.32|108.59|106.19|0
1649754380000|2022-04-12 09:06:20|108.59|106.19|108.5|106.1|108.59|106.19|108.5|106.1|0
1649754400000|2022-04-12 09:06:40|108.46|106.06|108.42|106.02|108.46|106.06|108.42|106.02|0
1649754410000|2022-04-12 09:06:50|108.46|106.06|108.42|106.02|108.5|106.1|108.42|106.02|0
1649754420000|2022-04-12 09:07:00|108.46|106.06|108.42|106.02|108.5|106.1|108.42|106.02|0
1649754430000|2022-04-12 09:07:10|108.46|106.06|108.42|106.02|108.46|106.06|108.42|106.02|0
1649754440000|2022-04-12 09:07:20|108.46|106.06|108.5|106.1|108.5|106.1|108.42|106.02|0
1649754450000|2022-04-12 09:07:30|108.46|106.06|108.42|106.02|108.46|106.06|108.42|106.02|0
1649754460000|2022-04-12 09:07:40|108.5|106.1|108.5|106.1|108.5|106.1|108.46|106.06|0
1649754470000|2022-04-12 09:07:50|108.46|106.06|108.33|105.93|108.46|106.06|108.33|105.93|0
1649754480000|2022-04-12 09:08:00|108.38|105.98|108.42|106.02|108.42|106.02|108.33|105.93|0
1649754490000|2022-04-12 09:08:10|108.33|105.93|108.38|105.98|108.38|105.98|108.33|105.93|0
1649754500000|2022-04-12 09:08:20|108.42|106.02|108.08|105.68|108.42|106.02|108.08|105.68|0
1649754510000|2022-04-12 09:08:30|107.95|105.55|107.9|105.5|107.95|105.55|107.9|105.5|0
1649754520000|2022-04-12 09:08:40|107.86|105.46|107.73|105.33|107.86|105.46|107.73|105.33|0
1649754530000|2022-04-12 09:08:50|107.82|105.42|107.82|105.42|107.82|105.42|107.73|105.33|0
1649754540000|2022-04-12 09:09:00|107.73|105.33|107.73|105.33|107.78|105.38|107.73|105.33|0
1649754550000|2022-04-12 09:09:10|107.78|105.38|107.73|105.33|107.78|105.38|107.73|105.33|0
1649754560000|2022-04-12 09:09:20|107.78|105.38|107.9|105.5|107.9|105.5|107.78|105.38|0
1649754570000|2022-04-12 09:09:30|107.95|105.55|107.99|105.59|107.99|105.59|107.95|105.55|0
1649754580000|2022-04-12 09:09:40|107.95|105.55|107.99|105.59|107.99|105.59|107.95|105.55|0
1649754590000|2022-04-12 09:09:50|108.03|105.63|108.03|105.63|108.07|105.67|108.03|105.63|0
1649754600000|2022-04-12 09:10:00|108.07|105.67|108.07|105.67|108.2|105.8|108.07|105.67|0
1649754620000|2022-04-12 09:10:20|107.99|105.59|107.99|105.59|108.03|105.63|107.99|105.59|0
1649754630000|2022-04-12 09:10:30|108.03|105.63|108.12|105.72|108.12|105.72|108.03|105.63|0
1649754640000|2022-04-12 09:10:40|108.07|105.67|108.07|105.67|108.07|105.67|108.03|105.63|0
1649754650000|2022-04-12 09:10:50|108.24|105.84|108.16|105.76|108.24|105.84|108.16|105.76|0
1649754660000|2022-04-12 09:11:00|108.24|105.84|108.29|105.89|108.29|105.89|108.24|105.84|0
1649754670000|2022-04-12 09:11:10|108.24|105.84|108.41|106.01|108.41|106.01|108.24|105.84|0
1649754680000|2022-04-12 09:11:20|108.5|106.1|108.5|106.1|108.5|106.1|108.5|106.1|0
1649754690000|2022-04-12 09:11:30|108.58|106.18|108.67|106.27|108.67|106.27|108.58|106.18|0
1649754700000|2022-04-12 09:11:40|108.63|106.23|108.75|106.35|108.75|106.35|108.63|106.23|0
1649754710000|2022-04-12 09:11:50|108.84|106.44|109.01|106.61|109.01|106.61|108.84|106.44|0
1649754720000|2022-04-12 09:12:00|109.1|106.7|109.27|106.87|109.27|106.87|109.1|106.7|0
1649754730000|2022-04-12 09:12:10|109.18|106.78|109.27|106.87|109.27|106.87|109.18|106.78|0
1649754740000|2022-04-12 09:12:20|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649754750000|2022-04-12 09:12:30|109.27|106.87|109.53|107.13|109.53|107.13|109.27|106.87|0
1649754760000|2022-04-12 09:12:40|109.44|107.04|109.44|107.04|109.44|107.04|109.44|107.04|0
1649754770000|2022-04-12 09:12:50|109.4|107|109.44|107.04|109.44|107.04|109.4|107|0
1649754780000|2022-04-12 09:13:00|109.53|107.13|109.44|107.04|109.61|107.21|109.44|107.04|0
1649754790000|2022-04-12 09:13:10|109.48|107.08|109.44|107.04|109.53|107.13|109.44|107.04|0
1649754800000|2022-04-12 09:13:20|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649754810000|2022-04-12 09:13:30|109.44|107.04|109.44|107.04|109.44|107.04|109.44|107.04|0
1649754830000|2022-04-12 09:13:50|109.35|106.95|109.44|107.04|109.44|107.04|109.35|106.95|0
1649754840000|2022-04-12 09:14:00|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649754850000|2022-04-12 09:14:10|109.44|107.04|109.44|107.04|109.44|107.04|109.44|107.04|0
1649754870000|2022-04-12 09:14:30|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649754890000|2022-04-12 09:14:50|109.31|106.91|109.31|106.91|109.31|106.91|109.31|106.91|0
1649754900000|2022-04-12 09:15:00|109.35|106.95|109.31|106.91|109.35|106.95|109.27|106.87|0
1649754910000|2022-04-12 09:15:10|109.35|106.95|109.44|107.04|109.44|107.04|109.35|106.95|0
1649754920000|2022-04-12 09:15:20|109.4|107|109.09|106.69|109.4|107|109.09|106.69|0
1649754930000|2022-04-12 09:15:30|108.92|106.52|109.01|106.61|109.01|106.61|108.84|106.44|0
1649754940000|2022-04-12 09:15:40|108.97|106.57|109.01|106.61|109.09|106.69|108.97|106.57|0
1649754950000|2022-04-12 09:15:50|108.92|106.52|109.01|106.61|109.01|106.61|108.92|106.52|0
1649754960000|2022-04-12 09:16:00|108.92|106.52|109.05|106.65|109.05|106.65|108.92|106.52|0
1649754970000|2022-04-12 09:16:10|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1649754980000|2022-04-12 09:16:20|109.09|106.69|108.84|106.44|109.09|106.69|108.84|106.44|0
1649754990000|2022-04-12 09:16:30|108.88|106.48|109.01|106.61|109.01|106.61|108.88|106.48|0
1649755000000|2022-04-12 09:16:40|109.09|106.69|109.18|106.78|109.18|106.78|109.09|106.69|0
1649755010000|2022-04-12 09:16:50|109.09|106.69|109.26|106.86|109.26|106.86|109.09|106.69|0
1649755020000|2022-04-12 09:17:00|109.35|106.95|109.26|106.86|109.35|106.95|109.26|106.86|0
1649755030000|2022-04-12 09:17:10|109.31|106.91|109.39|106.99|109.39|106.99|109.31|106.91|0
1649755040000|2022-04-12 09:17:20|109.44|107.04|109.52|107.12|109.52|107.12|109.35|106.95|0
1649755050000|2022-04-12 09:17:30|109.44|107.04|109.48|107.08|109.48|107.08|109.44|107.04|0
1649755060000|2022-04-12 09:17:40|109.52|107.12|109.52|107.12|109.52|107.12|109.52|107.12|0
1649755070000|2022-04-12 09:17:50|109.61|107.21|109.69|107.29|109.69|107.29|109.61|107.21|0
1649755080000|2022-04-12 09:18:00|109.57|107.17|109.52|107.12|109.57|107.17|109.48|107.08|0
1649755090000|2022-04-12 09:18:10|109.61|107.21|109.52|107.12|109.61|107.21|109.52|107.12|0
1649755100000|2022-04-12 09:18:20|109.43|107.03|109.43|107.03|109.43|107.03|109.43|107.03|0
1649755110000|2022-04-12 09:18:30|109.35|106.95|109.43|107.03|109.43|107.03|109.35|106.95|0
1649755130000|2022-04-12 09:18:50|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649755140000|2022-04-12 09:19:00|109.31|106.91|109.35|106.95|109.35|106.95|109.31|106.91|0
1649755160000|2022-04-12 09:19:20|109.31|106.91|109.26|106.86|109.35|106.95|109.26|106.86|0
1649755170000|2022-04-12 09:19:30|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649755180000|2022-04-12 09:19:40|109.26|106.86|109.26|106.86|109.26|106.86|109.26|106.86|0
1649755190000|2022-04-12 09:19:50|109.18|106.78|109.09|106.69|109.18|106.78|109.09|106.69|0
1649755200000|2022-04-12 09:20:00|109.18|106.78|109.26|106.86|109.26|106.86|109.18|106.78|0
1649755210000|2022-04-12 09:20:10|109.18|106.78|109.26|106.86|109.26|106.86|109.18|106.78|0
1649755220000|2022-04-12 09:20:20|109.35|106.95|109.61|107.21|109.61|107.21|109.35|106.95|0
1649755230000|2022-04-12 09:20:30|109.56|107.16|109.61|107.21|109.61|107.21|109.56|107.16|0
1649755240000|2022-04-12 09:20:40|109.69|107.29|109.95|107.55|110.04|107.64|109.69|107.29|0
1649755250000|2022-04-12 09:20:50|109.86|107.46|109.95|107.55|109.95|107.55|109.86|107.46|0
1649755260000|2022-04-12 09:21:00|110.04|107.64|109.86|107.46|110.04|107.64|109.86|107.46|0
1649755270000|2022-04-12 09:21:10|109.91|107.51|109.91|107.51|109.91|107.51|109.91|107.51|0
1649755280000|2022-04-12 09:21:20|109.86|107.46|109.86|107.46|109.86|107.46|109.78|107.38|0
1649755290000|2022-04-12 09:21:30|109.78|107.38|109.69|107.29|109.78|107.38|109.6|107.2|0
1649755300000|2022-04-12 09:21:40|109.78|107.38|109.78|107.38|109.78|107.38|109.78|107.38|0
1649755310000|2022-04-12 09:21:50|109.6|107.2|109.69|107.29|109.69|107.29|109.52|107.12|0
1649755320000|2022-04-12 09:22:00|109.65|107.25|109.69|107.29|109.69|107.29|109.6|107.2|0
1649755330000|2022-04-12 09:22:10|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1649755340000|2022-04-12 09:22:20|109.52|107.12|109.6|107.2|109.6|107.2|109.52|107.12|0
1649755350000|2022-04-12 09:22:30|109.43|107.03|109.35|106.95|109.43|107.03|109.35|106.95|0
1649755360000|2022-04-12 09:22:40|109.26|106.86|109.09|106.69|109.26|106.86|109.09|106.69|0
1649755370000|2022-04-12 09:22:50|109.13|106.73|109.17|106.77|109.17|106.77|109.13|106.73|0
1649755380000|2022-04-12 09:23:00|109.13|106.73|109.17|106.77|109.17|106.77|109.09|106.69|0
1649755390000|2022-04-12 09:23:10|109.13|106.73|109.09|106.69|109.17|106.77|109.09|106.69|0
1649755400000|2022-04-12 09:23:20|109.17|106.77|109.26|106.86|109.26|106.86|109.13|106.73|0
1649755410000|2022-04-12 09:23:30|109.09|106.69|109.09|106.69|109.09|106.69|109.09|106.69|0
1649755420000|2022-04-12 09:23:40|109.05|106.65|109.05|106.65|109.05|106.65|109.05|106.65|0
1649755430000|2022-04-12 09:23:50|109.17|106.77|109.26|106.86|109.26|106.86|109.17|106.77|0
1649755440000|2022-04-12 09:24:00|109.34|106.94|109.34|106.94|109.34|106.94|109.34|106.94|0
1649755450000|2022-04-12 09:24:10|109.26|106.86|109.26|106.86|109.34|106.94|109.26|106.86|0
1649755470000|2022-04-12 09:24:30|109.34|106.94|109.34|106.94|109.34|106.94|109.34|106.94|0
1649755480000|2022-04-12 09:24:40|109.43|107.03|109.34|106.94|109.43|107.03|109.34|106.94|0
1649755490000|2022-04-12 09:24:50|109.3|106.9|109.26|106.86|109.3|106.9|109.26|106.86|0
1649755500000|2022-04-12 09:25:00|109.34|106.94|109.26|106.86|109.34|106.94|109.26|106.86|0
1649755520000|2022-04-12 09:25:20|109.34|106.94|109.34|106.94|109.34|106.94|109.34|106.94|0
1649755530000|2022-04-12 09:25:30|109.43|107.03|109.43|107.03|109.43|107.03|109.39|106.99|0
1649755540000|2022-04-12 09:25:40|109.34|106.94|109.34|106.94|109.34|106.94|109.34|106.94|0
1649755550000|2022-04-12 09:25:50|109.43|107.03|109.43|107.03|109.43|107.03|109.43|107.03|0
1649755560000|2022-04-12 09:26:00|109.51|107.11|109.43|107.03|109.51|107.11|109.43|107.03|0
1649755570000|2022-04-12 09:26:10|109.47|107.07|109.08|106.68|109.51|107.11|109.08|106.68|0
1649755580000|2022-04-12 09:26:20|109|106.6|109.08|106.68|109.08|106.68|109|106.6|0
1649755590000|2022-04-12 09:26:30|109.17|106.77|109.08|106.68|109.17|106.77|109.08|106.68|0
1649755600000|2022-04-12 09:26:40|109|106.6|109|106.6|109|106.6|109|106.6|0
1649755610000|2022-04-12 09:26:50|109.04|106.64|109.34|106.94|109.34|106.94|109.04|106.64|0
1649755620000|2022-04-12 09:27:00|109.39|106.99|109.34|106.94|109.43|107.03|109.34|106.94|0
1649755630000|2022-04-12 09:27:10|109.43|107.03|109.26|106.86|109.43|107.03|109.26|106.86|0
1649755640000|2022-04-12 09:27:20|109.34|106.94|109.17|106.77|109.34|106.94|109.17|106.77|0
1649755650000|2022-04-12 09:27:30|109.26|106.86|109.08|106.68|109.26|106.86|109.08|106.68|0
1649755660000|2022-04-12 09:27:40|109.13|106.73|109.08|106.68|109.13|106.73|109.08|106.68|0
1649755670000|2022-04-12 09:27:50|109|106.6|109.04|106.64|109.04|106.64|109|106.6|0
1649755680000|2022-04-12 09:28:00|109.08|106.68|108.91|106.51|109.08|106.68|108.91|106.51|0
1649755690000|2022-04-12 09:28:10|108.96|106.56|108.83|106.43|108.96|106.56|108.83|106.43|0
1649755700000|2022-04-12 09:28:20|108.53|106.13|108.48|106.08|108.57|106.17|108.48|106.08|0
1649755710000|2022-04-12 09:28:30|108.57|106.17|108.57|106.17|108.57|106.17|108.57|106.17|0
1649755720000|2022-04-12 09:28:40|108.48|106.08|108.48|106.08|108.48|106.08|108.48|106.08|0
1649755730000|2022-04-12 09:28:50|108.44|106.04|108.4|106|108.44|106.04|108.4|106|0
1649755740000|2022-04-12 09:29:00|108.48|106.08|108.53|106.13|108.57|106.17|108.48|106.08|0
1649755750000|2022-04-12 09:29:10|108.48|106.08|108.48|106.08|108.48|106.08|108.48|106.08|0
1649755760000|2022-04-12 09:29:20|108.4|106|108.57|106.17|108.61|106.21|108.4|106|0
1649755770000|2022-04-12 09:29:30|108.48|106.08|108.57|106.17|108.57|106.17|108.48|106.08|0
1649755780000|2022-04-12 09:29:40|108.74|106.34|108.74|106.34|108.74|106.34|108.74|106.34|0
1649755790000|2022-04-12 09:29:50|108.65|106.25|108.57|106.17|108.65|106.25|108.57|106.17|0
1649755800000|2022-04-12 09:30:00|108.65|106.25|108.48|106.08|108.65|106.25|108.48|106.08|0
1649755810000|2022-04-12 09:30:10|108.4|106|108.31|105.91|108.4|106|108.31|105.91|0
1649755820000|2022-04-12 09:30:20|108.4|106|108.48|106.08|108.48|106.08|108.4|106|0
1649755830000|2022-04-12 09:30:30|108.44|106.04|108.48|106.08|108.48|106.08|108.44|106.04|0
1649755840000|2022-04-12 09:30:40|108.57|106.17|108.57|106.17|108.61|106.21|108.57|106.17|0
1649755850000|2022-04-12 09:30:50|108.53|106.13|108.53|106.13|108.53|106.13|108.48|106.08|0
1649755860000|2022-04-12 09:31:00|108.57|106.17|108.82|106.42|108.82|106.42|108.57|106.17|0
1649755870000|2022-04-12 09:31:10|108.78|106.38|108.82|106.42|108.87|106.47|108.78|106.38|0
1649755880000|2022-04-12 09:31:20|108.87|106.47|108.74|106.34|108.87|106.47|108.74|106.34|0
1649755890000|2022-04-12 09:31:30|108.82|106.42|108.82|106.42|108.82|106.42|108.82|106.42|0
1649755900000|2022-04-12 09:31:40|108.91|106.51|108.91|106.51|108.91|106.51|108.91|106.51|0
1649755910000|2022-04-12 09:31:50|108.82|106.42|108.48|106.08|108.82|106.42|108.48|106.08|0
1649755920000|2022-04-12 09:32:00|108.44|106.04|108.4|106|108.48|106.08|108.4|106|0
1649755930000|2022-04-12 09:32:10|108.1|105.7|107.88|105.48|108.1|105.7|107.88|105.48|0
1649755940000|2022-04-12 09:32:20|107.8|105.4|107.88|105.48|107.88|105.48|107.71|105.31|0
1649755950000|2022-04-12 09:32:30|108.05|105.65|108.05|105.65|108.05|105.65|107.97|105.57|0
1649755960000|2022-04-12 09:32:40|107.97|105.57|107.97|105.57|107.97|105.57|107.88|105.48|0
1649755970000|2022-04-12 09:32:50|108.01|105.61|108.05|105.65|108.05|105.65|108.01|105.61|0
1649755980000|2022-04-12 09:33:00|108.01|105.61|108.14|105.74|108.14|105.74|108.01|105.61|0
1649755990000|2022-04-12 09:33:10|108.22|105.82|108.31|105.91|108.31|105.91|108.22|105.82|0
1649756000000|2022-04-12 09:33:20|108.22|105.82|108.31|105.91|108.31|105.91|108.22|105.82|0
1649756010000|2022-04-12 09:33:30|108.39|105.99|108.31|105.91|108.39|105.99|108.31|105.91|0
1649756020000|2022-04-12 09:33:40|108.35|105.95|108.39|105.99|108.39|105.99|108.35|105.95|0
1649756040000|2022-04-12 09:34:00|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1649756050000|2022-04-12 09:34:10|108.39|105.99|108.39|105.99|108.44|106.04|108.39|105.99|0
1649756060000|2022-04-12 09:34:20|108.31|105.91|108.22|105.82|108.31|105.91|108.22|105.82|0
1649756070000|2022-04-12 09:34:30|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1649756080000|2022-04-12 09:34:40|108.22|105.82|108.39|105.99|108.39|105.99|108.22|105.82|0
1649756090000|2022-04-12 09:34:50|108.31|105.91|108.31|105.91|108.39|105.99|108.31|105.91|0
1649756100000|2022-04-12 09:35:00|108.27|105.87|108.22|105.82|108.27|105.87|108.22|105.82|0
1649756110000|2022-04-12 09:35:10|108.31|105.91|108.39|105.99|108.39|105.99|108.22|105.82|0
1649756120000|2022-04-12 09:35:20|108.48|106.08|108.48|106.08|108.48|106.08|108.48|106.08|0
1649756130000|2022-04-12 09:35:30|108.52|106.12|108.48|106.08|108.52|106.12|108.48|106.08|0
1649756140000|2022-04-12 09:35:40|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1649756150000|2022-04-12 09:35:50|108.48|106.08|108.39|105.99|108.48|106.08|108.39|105.99|0
1649756160000|2022-04-12 09:36:00|108.31|105.91|108.39|105.99|108.39|105.99|108.31|105.91|0
1649756170000|2022-04-12 09:36:10|108.31|105.91|108.22|105.82|108.31|105.91|108.22|105.82|0
1649756180000|2022-04-12 09:36:20|108.14|105.74|108.14|105.74|108.14|105.74|108.14|105.74|0
1649756200000|2022-04-12 09:36:40|108.22|105.82|108.05|105.65|108.22|105.82|108.05|105.65|0
1649756210000|2022-04-12 09:36:50|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1649756220000|2022-04-12 09:37:00|108.05|105.65|108.05|105.65|108.05|105.65|108.01|105.61|0
1649756230000|2022-04-12 09:37:10|108.09|105.69|108.14|105.74|108.14|105.74|108.09|105.69|0
1649756240000|2022-04-12 09:37:20|108.05|105.65|108.05|105.65|108.14|105.74|108.05|105.65|0
1649756250000|2022-04-12 09:37:30|108.14|105.74|108.26|105.86|108.26|105.86|108.14|105.74|0
1649756260000|2022-04-12 09:37:40|108.31|105.91|108.22|105.82|108.31|105.91|108.22|105.82|0
1649756270000|2022-04-12 09:37:50|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1649756290000|2022-04-12 09:38:10|107.96|105.56|107.71|105.31|107.96|105.56|107.71|105.31|0
1649756300000|2022-04-12 09:38:20|107.62|105.22|107.88|105.48|107.88|105.48|107.62|105.22|0
1649756310000|2022-04-12 09:38:30|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1649756320000|2022-04-12 09:38:40|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1649756330000|2022-04-12 09:38:50|108.05|105.65|107.96|105.56|108.05|105.65|107.96|105.56|0
1649756340000|2022-04-12 09:39:00|108.05|105.65|108.05|105.65|108.09|105.69|108.05|105.65|0
1649756350000|2022-04-12 09:39:10|108.01|105.61|107.79|105.39|108.01|105.61|107.79|105.39|0
1649756360000|2022-04-12 09:39:20|107.71|105.31|107.79|105.39|107.79|105.39|107.71|105.31|0
1649756370000|2022-04-12 09:39:30|107.75|105.35|107.79|105.39|107.79|105.39|107.75|105.35|0
1649756380000|2022-04-12 09:39:40|107.88|105.48|107.96|105.56|107.96|105.56|107.88|105.48|0
1649756390000|2022-04-12 09:39:50|107.92|105.52|107.88|105.48|107.96|105.56|107.88|105.48|0
1649756400000|2022-04-12 09:40:00|107.84|105.44|107.84|105.44|107.84|105.44|107.84|105.44|0
1649756410000|2022-04-12 09:40:10|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1649756420000|2022-04-12 09:40:20|107.71|105.31|107.54|105.14|107.71|105.31|107.54|105.14|0
1649756430000|2022-04-12 09:40:30|107.71|105.31|107.71|105.31|107.79|105.39|107.71|105.31|0
1649756440000|2022-04-12 09:40:40|107.62|105.22|107.79|105.39|107.79|105.39|107.62|105.22|0
1649756450000|2022-04-12 09:40:50|107.71|105.31|107.62|105.22|107.71|105.31|107.62|105.22|0
1649756460000|2022-04-12 09:41:00|107.71|105.31|107.67|105.27|107.71|105.31|107.67|105.27|0
1649756470000|2022-04-12 09:41:10|107.71|105.31|107.71|105.31|107.71|105.31|107.71|105.31|0
1649756480000|2022-04-12 09:41:20|107.79|105.39|107.71|105.31|107.79|105.39|107.71|105.31|0
1649756490000|2022-04-12 09:41:30|107.79|105.39|107.79|105.39|107.79|105.39|107.75|105.35|0
1649756500000|2022-04-12 09:41:40|107.62|105.22|107.62|105.22|107.62|105.22|107.58|105.18|0
1649756520000|2022-04-12 09:42:00|107.71|105.31|107.88|105.48|107.88|105.48|107.71|105.31|0
1649756530000|2022-04-12 09:42:10|107.84|105.44|107.88|105.48|107.88|105.48|107.79|105.39|0
1649756540000|2022-04-12 09:42:20|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1649756550000|2022-04-12 09:42:30|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1649756570000|2022-04-12 09:42:50|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1649756580000|2022-04-12 09:43:00|107.88|105.48|107.79|105.39|107.88|105.48|107.79|105.39|0
1649756600000|2022-04-12 09:43:20|107.87|105.47|107.87|105.47|107.87|105.47|107.87|105.47|0
1649756610000|2022-04-12 09:43:30|107.79|105.39|107.79|105.39|107.79|105.39|107.75|105.35|0
1649756620000|2022-04-12 09:43:40|107.75|105.35|107.7|105.3|107.75|105.35|107.7|105.3|0
1649756650000|2022-04-12 09:44:10|107.53|105.13|107.7|105.3|107.7|105.3|107.53|105.13|0
1649756660000|2022-04-12 09:44:20|107.66|105.26|107.62|105.22|107.66|105.26|107.62|105.22|0
1649756670000|2022-04-12 09:44:30|107.53|105.13|107.53|105.13|107.53|105.13|107.53|105.13|0
1649756680000|2022-04-12 09:44:40|107.49|105.09|107.49|105.09|107.49|105.09|107.49|105.09|0
1649756690000|2022-04-12 09:44:50|107.53|105.13|107.45|105.05|107.53|105.13|107.45|105.05|0
1649756700000|2022-04-12 09:45:00|107.36|104.96|107.2|104.8|107.36|104.96|107.2|104.8|0
1649756710000|2022-04-12 09:45:10|107.15|104.75|107.53|105.13|107.53|105.13|107.15|104.75|0
1649756720000|2022-04-12 09:45:20|107.62|105.22|107.58|105.18|107.62|105.22|107.58|105.18|0
1649756730000|2022-04-12 09:45:30|107.7|105.3|107.79|105.39|107.87|105.47|107.7|105.3|0
1649756740000|2022-04-12 09:45:40|107.75|105.35|107.45|105.05|107.75|105.35|107.45|105.05|0
1649756750000|2022-04-12 09:45:50|107.36|104.96|107.28|104.88|107.36|104.96|107.28|104.88|0
1649756760000|2022-04-12 09:46:00|107.36|104.96|107.45|105.05|107.45|105.05|107.36|104.96|0
1649756770000|2022-04-12 09:46:10|107.36|104.96|107.45|105.05|107.45|105.05|107.36|104.96|0
1649756780000|2022-04-12 09:46:20|107.53|105.13|107.53|105.13|107.53|105.13|107.53|105.13|0
1649756790000|2022-04-12 09:46:30|107.62|105.22|107.62|105.22|107.62|105.22|107.53|105.13|0
1649756800000|2022-04-12 09:46:40|107.7|105.3|107.7|105.3|107.79|105.39|107.7|105.3|0
1649756810000|2022-04-12 09:46:50|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1649756820000|2022-04-12 09:47:00|107.7|105.3|107.53|105.13|107.7|105.3|107.53|105.13|0
1649756830000|2022-04-12 09:47:10|107.58|105.18|107.7|105.3|107.7|105.3|107.53|105.13|0
1649756840000|2022-04-12 09:47:20|107.75|105.35|107.7|105.3|107.75|105.35|107.7|105.3|0
1649756850000|2022-04-12 09:47:30|107.79|105.39|107.87|105.47|107.87|105.47|107.79|105.39|0
1649756860000|2022-04-12 09:47:40|107.83|105.43|107.87|105.47|107.87|105.47|107.83|105.43|0
1649756870000|2022-04-12 09:47:50|107.92|105.52|107.92|105.52|107.92|105.52|107.92|105.52|0
1649756880000|2022-04-12 09:48:00|107.96|105.56|107.92|105.52|107.96|105.56|107.92|105.52|0
1649756890000|2022-04-12 09:48:10|107.96|105.56|107.96|105.56|107.96|105.56|107.87|105.47|0
1649756900000|2022-04-12 09:48:20|107.79|105.39|107.96|105.56|107.96|105.56|107.79|105.39|0
1649756910000|2022-04-12 09:48:30|108.04|105.64|108.13|105.73|108.21|105.81|108.04|105.64|0
1649756920000|2022-04-12 09:48:40|108.21|105.81|108.21|105.81|108.21|105.81|108.21|105.81|0
1649756940000|2022-04-12 09:49:00|108.17|105.77|108.21|105.81|108.21|105.81|108.17|105.77|0
1649756950000|2022-04-12 09:49:10|108.3|105.9|108.3|105.9|108.3|105.9|108.21|105.81|0
1649756970000|2022-04-12 09:49:30|108.21|105.81|108.21|105.81|108.21|105.81|108.21|105.81|0
1649756980000|2022-04-12 09:49:40|108.04|105.64|108.04|105.64|108.04|105.64|108.04|105.64|0
1649756990000|2022-04-12 09:49:50|108|105.6|108.12|105.72|108.12|105.72|108|105.6|0
1649757000000|2022-04-12 09:50:00|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1649757010000|2022-04-12 09:50:10|108.04|105.64|108.12|105.72|108.12|105.72|107.83|105.43|0
1649757020000|2022-04-12 09:50:20|108.04|105.64|107.61|105.21|108.04|105.64|107.61|105.21|0
1649757030000|2022-04-12 09:50:30|107.57|105.17|107.61|105.21|107.61|105.21|107.57|105.17|0
1649757040000|2022-04-12 09:50:40|107.53|105.13|107.44|105.04|107.53|105.13|107.44|105.04|0
1649757050000|2022-04-12 09:50:50|107.53|105.13|107.53|105.13|107.53|105.13|107.53|105.13|0
1649757060000|2022-04-12 09:51:00|107.44|105.04|107.36|104.96|107.44|105.04|107.36|104.96|0
1649757070000|2022-04-12 09:51:10|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1649757080000|2022-04-12 09:51:20|107.36|104.96|107.44|105.04|107.44|105.04|107.36|104.96|0
1649757090000|2022-04-12 09:51:30|107.4|105|107.36|104.96|107.4|105|107.36|104.96|0
1649757100000|2022-04-12 09:51:40|107.4|105|107.53|105.13|107.53|105.13|107.36|104.96|0
1649757110000|2022-04-12 09:51:50|107.44|105.04|107.61|105.21|107.61|105.21|107.44|105.04|0
1649757120000|2022-04-12 09:52:00|107.7|105.3|107.57|105.17|107.7|105.3|107.57|105.17|0
1649757130000|2022-04-12 09:52:10|107.61|105.21|107.53|105.13|107.61|105.21|107.53|105.13|0
1649757140000|2022-04-12 09:52:20|107.57|105.17|107.61|105.21|107.61|105.21|107.57|105.17|0
1649757150000|2022-04-12 09:52:30|107.57|105.17|107.61|105.21|107.66|105.26|107.57|105.17|0
1649757160000|2022-04-12 09:52:40|107.66|105.26|107.53|105.13|107.7|105.3|107.53|105.13|0
1649757170000|2022-04-12 09:52:50|107.44|105.04|107.53|105.13|107.53|105.13|107.44|105.04|0
1649757180000|2022-04-12 09:53:00|107.49|105.09|107.44|105.04|107.49|105.09|107.44|105.04|0
1649757190000|2022-04-12 09:53:10|107.4|105|107.44|105.04|107.44|105.04|107.4|105|0
1649757200000|2022-04-12 09:53:20|107.36|104.96|107.36|104.96|107.36|104.96|107.36|104.96|0
1649757210000|2022-04-12 09:53:30|107.4|105|107.44|105.04|107.44|105.04|107.4|105|0
1649757220000|2022-04-12 09:53:40|107.36|104.96|107.36|104.96|107.36|104.96|107.36|104.96|0
1649757230000|2022-04-12 09:53:50|107.32|104.92|107.27|104.87|107.32|104.92|107.27|104.87|0
1649757240000|2022-04-12 09:54:00|107.19|104.79|107.27|104.87|107.27|104.87|107.19|104.79|0
1649757250000|2022-04-12 09:54:10|107.36|104.96|107.27|104.87|107.36|104.96|107.27|104.87|0
1649757260000|2022-04-12 09:54:20|107.36|104.96|107.36|104.96|107.36|104.96|107.36|104.96|0
1649757270000|2022-04-12 09:54:30|107.32|104.92|107.32|104.92|107.32|104.92|107.32|104.92|0
1649757280000|2022-04-12 09:54:40|107.36|104.96|107.1|104.7|107.36|104.96|107.1|104.7|0
1649757290000|2022-04-12 09:54:50|106.85|104.45|106.76|104.36|106.85|104.45|106.76|104.36|0
1649757300000|2022-04-12 09:55:00|106.85|104.45|106.85|104.45|106.85|104.45|106.85|104.45|0
1649757310000|2022-04-12 09:55:10|106.93|104.53|106.85|104.45|106.93|104.53|106.85|104.45|0
1649757320000|2022-04-12 09:55:20|106.81|104.41|106.93|104.53|107.02|104.62|106.76|104.36|0
1649757330000|2022-04-12 09:55:30|106.89|104.49|107.27|104.87|107.27|104.87|106.89|104.49|0
1649757340000|2022-04-12 09:55:40|107.19|104.79|107.19|104.79|107.19|104.79|107.19|104.79|0
1649757350000|2022-04-12 09:55:50|107.23|104.83|107.19|104.79|107.23|104.83|107.19|104.79|0
1649757370000|2022-04-12 09:56:10|107.23|104.83|107.19|104.79|107.23|104.83|107.19|104.79|0
1649757380000|2022-04-12 09:56:20|107.27|104.87|107.19|104.79|107.27|104.87|107.19|104.79|0
1649757390000|2022-04-12 09:56:30|107.27|104.87|107.27|104.87|107.27|104.87|107.27|104.87|0
1649757400000|2022-04-12 09:56:40|107.44|105.04|107.35|104.95|107.44|105.04|107.35|104.95|0
1649757410000|2022-04-12 09:56:50|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1649757420000|2022-04-12 09:57:00|107.35|104.95|107.52|105.12|107.52|105.12|107.35|104.95|0
1649757430000|2022-04-12 09:57:10|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1649757440000|2022-04-12 09:57:20|107.52|105.12|107.57|105.17|107.61|105.21|107.52|105.12|0
1649757450000|2022-04-12 09:57:30|107.52|105.12|107.52|105.12|107.61|105.21|107.52|105.12|0
1649757460000|2022-04-12 09:57:40|107.44|105.04|107.44|105.04|107.52|105.12|107.44|105.04|0
1649757470000|2022-04-12 09:57:50|107.18|104.78|107.02|104.62|107.18|104.78|107.02|104.62|0
1649757480000|2022-04-12 09:58:00|107.06|104.66|107.1|104.7|107.1|104.7|107.01|104.61|0
1649757490000|2022-04-12 09:58:10|107.01|104.61|107.01|104.61|107.06|104.66|107.01|104.61|0
1649757500000|2022-04-12 09:58:20|106.93|104.53|106.85|104.45|106.93|104.53|106.85|104.45|0
1649757510000|2022-04-12 09:58:30|106.93|104.53|106.68|104.28|106.93|104.53|106.68|104.28|0
1649757520000|2022-04-12 09:58:40|106.51|104.11|106.76|104.36|106.76|104.36|106.51|104.11|0
1649757530000|2022-04-12 09:58:50|106.68|104.28|106.76|104.36|106.76|104.36|106.68|104.28|0
1649757540000|2022-04-12 09:59:00|106.85|104.45|107.1|104.7|107.1|104.7|106.85|104.45|0
1649757550000|2022-04-12 09:59:10|107.18|104.78|107.27|104.87|107.27|104.87|107.18|104.78|0
1649757560000|2022-04-12 09:59:20|107.31|104.91|107.35|104.95|107.35|104.95|107.31|104.91|0
1649757570000|2022-04-12 09:59:30|107.52|105.12|107.61|105.21|107.61|105.21|107.52|105.12|0
1649757580000|2022-04-12 09:59:40|107.69|105.29|107.61|105.21|107.69|105.29|107.61|105.21|0
1649757590000|2022-04-12 09:59:50|107.52|105.12|107.61|105.21|107.61|105.21|107.52|105.12|0
1649757600000|2022-04-12 10:00:00|107.65|105.25|107.57|105.17|107.78|105.38|107.57|105.17|0
1649757610000|2022-04-12 10:00:10|107.52|105.12|107.57|105.17|107.61|105.21|107.52|105.12|0
1649757620000|2022-04-12 10:00:20|107.61|105.21|107.61|105.21|107.61|105.21|107.52|105.12|0
1649757630000|2022-04-12 10:00:30|107.69|105.29|107.52|105.12|107.69|105.29|107.52|105.12|0
1649757640000|2022-04-12 10:00:40|107.44|105.04|107.44|105.04|107.44|105.04|107.27|104.87|0
1649757650000|2022-04-12 10:00:50|107.52|105.12|107.52|105.12|107.52|105.12|107.52|105.12|0
1649757660000|2022-04-12 10:01:00|107.44|105.04|107.44|105.04|107.52|105.12|107.44|105.04|0
1649757670000|2022-04-12 10:01:10|107.52|105.12|107.35|104.95|107.52|105.12|107.35|104.95|0
1649757680000|2022-04-12 10:01:20|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1649757690000|2022-04-12 10:01:30|107.39|104.99|107.44|105.04|107.44|105.04|107.35|104.95|0
1649757700000|2022-04-12 10:01:40|107.52|105.12|107.52|105.12|107.52|105.12|107.48|105.08|0
1649757710000|2022-04-12 10:01:50|107.43|105.03|107.35|104.95|107.43|105.03|107.35|104.95|0
1649757720000|2022-04-12 10:02:00|107.27|104.87|107.27|104.87|107.27|104.87|107.27|104.87|0
1649757730000|2022-04-12 10:02:10|107.1|104.7|107.01|104.61|107.1|104.7|107.01|104.61|0
1649757740000|2022-04-12 10:02:20|106.93|104.53|107.01|104.61|107.01|104.61|106.93|104.53|0
1649757760000|2022-04-12 10:02:40|106.97|104.57|106.93|104.53|106.97|104.57|106.93|104.53|0
1649757770000|2022-04-12 10:02:50|106.84|104.44|106.76|104.36|106.84|104.44|106.67|104.27|0
1649757780000|2022-04-12 10:03:00|106.67|104.27|106.59|104.19|106.67|104.27|106.59|104.19|0
1649757790000|2022-04-12 10:03:10|106.63|104.23|106.76|104.36|106.76|104.36|106.63|104.23|0
1649757800000|2022-04-12 10:03:20|106.72|104.32|106.76|104.36|106.76|104.36|106.67|104.27|0
1649757810000|2022-04-12 10:03:30|106.84|104.44|106.93|104.53|106.93|104.53|106.84|104.44|0
1649757820000|2022-04-12 10:03:40|107.01|104.61|106.93|104.53|107.01|104.61|106.93|104.53|0
1649757830000|2022-04-12 10:03:50|107.01|104.61|106.97|104.57|107.01|104.61|106.97|104.57|0
1649757840000|2022-04-12 10:04:00|106.93|104.53|107.09|104.69|107.09|104.69|106.93|104.53|0
1649757850000|2022-04-12 10:04:10|107.18|104.78|107.01|104.61|107.18|104.78|106.93|104.53|0
1649757870000|2022-04-12 10:04:30|107.09|104.69|107.09|104.69|107.14|104.74|107.09|104.69|0
1649757880000|2022-04-12 10:04:40|107.18|104.78|107.18|104.78|107.26|104.86|107.18|104.78|0
1649757900000|2022-04-12 10:05:00|107.26|104.86|107.26|104.86|107.26|104.86|107.26|104.86|0
1649757910000|2022-04-12 10:05:10|107.35|104.95|107.43|105.03|107.43|105.03|107.35|104.95|0
1649757920000|2022-04-12 10:05:20|107.35|104.95|107.43|105.03|107.43|105.03|107.35|104.95|0
1649757930000|2022-04-12 10:05:30|107.52|105.12|107.26|104.86|107.52|105.12|107.26|104.86|0
1649757940000|2022-04-12 10:05:40|107.35|104.95|107.26|104.86|107.43|105.03|107.26|104.86|0
1649757950000|2022-04-12 10:05:50|107.35|104.95|107.43|105.03|107.43|105.03|107.35|104.95|0
1649757960000|2022-04-12 10:06:00|107.52|105.12|107.52|105.12|107.6|105.2|107.52|105.12|0
1649757970000|2022-04-12 10:06:10|107.6|105.2|107.69|105.29|107.77|105.37|107.6|105.2|0
1649757990000|2022-04-12 10:06:30|107.77|105.37|107.77|105.37|107.77|105.37|107.77|105.37|0
1649758000000|2022-04-12 10:06:40|107.86|105.46|107.85|105.45|107.86|105.46|107.77|105.37|0
1649758010000|2022-04-12 10:06:50|107.77|105.37|107.77|105.37|107.77|105.37|107.77|105.37|0
1649758020000|2022-04-12 10:07:00|107.85|105.45|107.85|105.45|107.94|105.54|107.85|105.45|0
1649758030000|2022-04-12 10:07:10|107.77|105.37|107.77|105.37|107.77|105.37|107.77|105.37|0
1649758040000|2022-04-12 10:07:20|107.73|105.33|107.68|105.28|107.73|105.33|107.68|105.28|0
1649758050000|2022-04-12 10:07:30|107.6|105.2|107.6|105.2|107.6|105.2|107.51|105.11|0
1649758080000|2022-04-12 10:08:00|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1649758090000|2022-04-12 10:08:10|107.77|105.37|107.85|105.45|107.85|105.45|107.77|105.37|0
1649758100000|2022-04-12 10:08:20|107.6|105.2|107.51|105.11|107.6|105.2|107.51|105.11|0
1649758110000|2022-04-12 10:08:30|107.56|105.16|107.51|105.11|107.56|105.16|107.51|105.11|0
1649758120000|2022-04-12 10:08:40|107.56|105.16|107.51|105.11|107.56|105.16|107.51|105.11|0
1649758130000|2022-04-12 10:08:50|107.43|105.03|107.26|104.86|107.43|105.03|107.09|104.69|0
1649758140000|2022-04-12 10:09:00|107.34|104.94|107.43|105.03|107.43|105.03|107.26|104.86|0
1649758150000|2022-04-12 10:09:10|107.26|104.86|107.26|104.86|107.26|104.86|107.22|104.82|0
1649758160000|2022-04-12 10:09:20|107.17|104.77|107.26|104.86|107.26|104.86|107.17|104.77|0
1649758170000|2022-04-12 10:09:30|107.3|104.9|107.34|104.94|107.34|104.94|107.3|104.9|0
1649758180000|2022-04-12 10:09:40|107.43|105.03|107.34|104.94|107.43|105.03|107.34|104.94|0
1649758190000|2022-04-12 10:09:50|107.39|104.99|107.3|104.9|107.39|104.99|107.3|104.9|0
1649758200000|2022-04-12 10:10:00|107.34|104.94|107.34|104.94|107.34|104.94|107.26|104.86|0
1649758210000|2022-04-12 10:10:10|107.39|104.99|107.39|104.99|107.39|104.99|107.39|104.99|0
1649758220000|2022-04-12 10:10:20|107.47|105.07|107.51|105.11|107.6|105.2|107.47|105.07|0
1649758230000|2022-04-12 10:10:30|107.68|105.28|107.77|105.37|107.77|105.37|107.68|105.28|0
1649758250000|2022-04-12 10:10:50|107.68|105.28|107.77|105.37|107.77|105.37|107.68|105.28|0
1649758260000|2022-04-12 10:11:00|107.81|105.41|107.77|105.37|107.81|105.41|107.68|105.28|0
1649758270000|2022-04-12 10:11:10|107.73|105.33|107.68|105.28|107.77|105.37|107.68|105.28|0
1649758280000|2022-04-12 10:11:20|107.77|105.37|107.64|105.24|107.77|105.37|107.6|105.2|0
1649758290000|2022-04-12 10:11:30|107.6|105.2|107.51|105.11|107.6|105.2|107.34|104.94|0
1649758300000|2022-04-12 10:11:40|107.6|105.2|107.51|105.11|107.6|105.2|107.51|105.11|0
1649758310000|2022-04-12 10:11:50|107.43|105.03|107.43|105.03|107.43|105.03|107.43|105.03|0
1649758320000|2022-04-12 10:12:00|107.51|105.11|107.51|105.11|107.55|105.15|107.51|105.11|0
1649758330000|2022-04-12 10:12:10|107.43|105.03|107.34|104.94|107.43|105.03|107.26|104.86|0
1649758340000|2022-04-12 10:12:20|107.43|105.03|107.43|105.03|107.43|105.03|107.39|104.99|0
1649758350000|2022-04-12 10:12:30|107.34|104.94|107.34|104.94|107.34|104.94|107.34|104.94|0
1649758360000|2022-04-12 10:12:40|107.38|104.98|107.38|104.98|107.43|105.03|107.38|104.98|0
1649758370000|2022-04-12 10:12:50|107.43|105.03|107.43|105.03|107.47|105.07|107.43|105.03|0
1649758380000|2022-04-12 10:13:00|107.38|104.98|107.43|105.03|107.51|105.11|107.38|104.98|0
1649758390000|2022-04-12 10:13:10|107.34|104.94|107.13|104.73|107.38|104.98|107.13|104.73|0
1649758400000|2022-04-12 10:13:20|107.09|104.69|107.05|104.65|107.09|104.69|107.05|104.65|0
1649758410000|2022-04-12 10:13:30|107|104.6|106.75|104.35|107|104.6|106.75|104.35|0
1649758420000|2022-04-12 10:13:40|106.66|104.26|106.75|104.35|106.75|104.35|106.66|104.26|0
1649758430000|2022-04-12 10:13:50|106.83|104.43|106.83|104.43|106.83|104.43|106.83|104.43|0
1649758440000|2022-04-12 10:14:00|106.75|104.35|107.17|104.77|107.17|104.77|106.75|104.35|0
1649758450000|2022-04-12 10:14:10|107.09|104.69|107|104.6|107.09|104.69|107|104.6|0
1649758460000|2022-04-12 10:14:20|107.09|104.69|107.42|105.02|107.42|105.02|107.09|104.69|0
1649758470000|2022-04-12 10:14:30|107.34|104.94|107.34|104.94|107.38|104.98|107.34|104.94|0
1649758480000|2022-04-12 10:14:40|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1649758490000|2022-04-12 10:14:50|107.51|105.11|107.59|105.19|107.59|105.19|107.51|105.11|0
1649758500000|2022-04-12 10:15:00|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1649758510000|2022-04-12 10:15:10|107.59|105.19|107.85|105.45|107.85|105.45|107.59|105.19|0
1649758520000|2022-04-12 10:15:20|107.76|105.36|107.85|105.45|107.85|105.45|107.76|105.36|0
1649758530000|2022-04-12 10:15:30|107.51|105.11|107.59|105.19|107.68|105.28|107.51|105.11|0
1649758540000|2022-04-12 10:15:40|107.68|105.28|107.76|105.36|107.76|105.36|107.68|105.28|0
1649758560000|2022-04-12 10:16:00|107.59|105.19|107.59|105.19|107.59|105.19|107.59|105.19|0
1649758570000|2022-04-12 10:16:10|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1649758580000|2022-04-12 10:16:20|107.72|105.32|107.68|105.28|107.72|105.32|107.68|105.28|0
1649758600000|2022-04-12 10:16:40|107.76|105.36|107.89|105.49|107.89|105.49|107.76|105.36|0
1649758610000|2022-04-12 10:16:50|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1649758620000|2022-04-12 10:17:00|108.02|105.62|107.93|105.53|108.02|105.62|107.93|105.53|0
1649758630000|2022-04-12 10:17:10|108.02|105.62|108.02|105.62|108.02|105.62|108.02|105.62|0
1649758640000|2022-04-12 10:17:20|108.1|105.7|108.02|105.62|108.1|105.7|108.02|105.62|0
1649758650000|2022-04-12 10:17:30|107.85|105.45|107.76|105.36|107.85|105.45|107.68|105.28|0
1649758660000|2022-04-12 10:17:40|107.85|105.45|107.93|105.53|107.93|105.53|107.85|105.45|0
1649758670000|2022-04-12 10:17:50|107.89|105.49|107.89|105.49|107.89|105.49|107.85|105.45|0
1649758680000|2022-04-12 10:18:00|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1649758690000|2022-04-12 10:18:10|107.85|105.45|107.85|105.45|107.89|105.49|107.85|105.45|0
1649758700000|2022-04-12 10:18:20|107.84|105.44|107.93|105.53|107.93|105.53|107.84|105.44|0
1649758710000|2022-04-12 10:18:30|108.1|105.7|108.27|105.87|108.27|105.87|108.1|105.7|0
1649758720000|2022-04-12 10:18:40|108.36|105.96|108.19|105.79|108.36|105.96|108.19|105.79|0
1649758730000|2022-04-12 10:18:50|108.23|105.83|108.27|105.87|108.27|105.87|108.23|105.83|0
1649758740000|2022-04-12 10:19:00|108.18|105.78|108.23|105.83|108.27|105.87|108.18|105.78|0
1649758750000|2022-04-12 10:19:10|108.18|105.78|108.27|105.87|108.27|105.87|108.18|105.78|0
1649758760000|2022-04-12 10:19:20|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1649758770000|2022-04-12 10:19:30|108.27|105.87|108.23|105.83|108.27|105.87|108.23|105.83|0
1649758780000|2022-04-12 10:19:40|108.18|105.78|108.27|105.87|108.27|105.87|108.1|105.7|0
1649758790000|2022-04-12 10:19:50|108.35|105.95|108.35|105.95|108.35|105.95|108.27|105.87|0
1649758800000|2022-04-12 10:20:00|108.27|105.87|108.18|105.78|108.35|105.95|108.18|105.78|0
1649758810000|2022-04-12 10:20:10|108.27|105.87|108.35|105.95|108.35|105.95|108.23|105.83|0
1649758820000|2022-04-12 10:20:20|108.31|105.91|108.44|106.04|108.52|106.12|108.31|105.91|0
1649758830000|2022-04-12 10:20:30|108.48|106.08|108.52|106.12|108.52|106.12|108.48|106.08|0
1649758840000|2022-04-12 10:20:40|108.61|106.21|108.52|106.12|108.61|106.21|108.52|106.12|0
1649758850000|2022-04-12 10:20:50|108.44|106.04|108.44|106.04|108.44|106.04|108.44|106.04|0
1649758860000|2022-04-12 10:21:00|108.52|106.12|108.4|106|108.52|106.12|108.4|106|0
1649758870000|2022-04-12 10:21:10|108.35|105.95|108.44|106.04|108.44|106.04|108.35|105.95|0
1649758880000|2022-04-12 10:21:20|108.35|105.95|108.44|106.04|108.44|106.04|108.35|105.95|0
1649758890000|2022-04-12 10:21:30|108.48|106.08|108.44|106.04|108.48|106.08|108.44|106.04|0
1649758900000|2022-04-12 10:21:40|108.35|105.95|108.35|105.95|108.35|105.95|108.35|105.95|0
1649758910000|2022-04-12 10:21:50|108.18|105.78|108.1|105.7|108.18|105.78|108.1|105.7|0
1649758920000|2022-04-12 10:22:00|108.01|105.61|108.01|105.61|108.01|105.61|107.93|105.53|0
1649758930000|2022-04-12 10:22:10|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1649758940000|2022-04-12 10:22:20|108.01|105.61|108.1|105.7|108.1|105.7|108.01|105.61|0
1649758950000|2022-04-12 10:22:30|108.06|105.66|108.01|105.61|108.06|105.66|108.01|105.61|0
1649758960000|2022-04-12 10:22:40|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1649758970000|2022-04-12 10:22:50|108.01|105.61|108.1|105.7|108.1|105.7|108.01|105.61|0
1649758980000|2022-04-12 10:23:00|108.18|105.78|108.18|105.78|108.18|105.78|108.18|105.78|0
1649758990000|2022-04-12 10:23:10|108.27|105.87|108.1|105.7|108.27|105.87|108.1|105.7|0
1649759000000|2022-04-12 10:23:20|108.18|105.78|108.18|105.78|108.18|105.78|108.18|105.78|0
1649759010000|2022-04-12 10:23:30|108.27|105.87|108.35|105.95|108.35|105.95|108.27|105.87|0
1649759020000|2022-04-12 10:23:40|108.44|106.04|108.35|105.95|108.44|106.04|108.35|105.95|0
1649759030000|2022-04-12 10:23:50|108.27|105.87|108.31|105.91|108.31|105.91|108.27|105.87|0
1649759040000|2022-04-12 10:24:00|108.35|105.95|108.35|105.95|108.4|106|108.35|105.95|0
1649759050000|2022-04-12 10:24:10|108.44|106.04|108.52|106.12|108.61|106.21|108.44|106.04|0
1649759060000|2022-04-12 10:24:20|108.61|106.21|108.69|106.29|108.69|106.29|108.61|106.21|0
1649759070000|2022-04-12 10:24:30|108.52|106.12|108.44|106.04|108.52|106.12|108.44|106.04|0
1649759080000|2022-04-12 10:24:40|108.27|105.87|108.27|105.87|108.27|105.87|108.27|105.87|0
1649759090000|2022-04-12 10:24:50|108.22|105.82|108.22|105.82|108.22|105.82|108.22|105.82|0
1649759100000|2022-04-12 10:25:00|108.26|105.86|108.44|106.04|108.44|106.04|108.26|105.86|0
1649759110000|2022-04-12 10:25:10|108.52|106.12|108.61|106.21|108.61|106.21|108.52|106.12|0
1649759120000|2022-04-12 10:25:20|108.78|106.38|108.78|106.38|108.78|106.38|108.78|106.38|0
1649759130000|2022-04-12 10:25:30|108.69|106.29|108.65|106.25|108.78|106.38|108.65|106.25|0
1649759140000|2022-04-12 10:25:40|108.61|106.21|108.61|106.21|108.61|106.21|108.52|106.12|0
1649759150000|2022-04-12 10:25:50|108.52|106.12|108.52|106.12|108.56|106.16|108.52|106.12|0
1649759160000|2022-04-12 10:26:00|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1649759170000|2022-04-12 10:26:10|108.52|106.12|108.52|106.12|108.52|106.12|108.52|106.12|0
1649759180000|2022-04-12 10:26:20|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1649759200000|2022-04-12 10:26:40|108.65|106.25|108.69|106.29|108.69|106.29|108.65|106.25|0
1649759210000|2022-04-12 10:26:50|108.78|106.38|108.69|106.29|108.78|106.38|108.69|106.29|0
1649759220000|2022-04-12 10:27:00|108.78|106.38|108.69|106.29|108.78|106.38|108.69|106.29|0
1649759230000|2022-04-12 10:27:10|108.78|106.38|108.69|106.29|108.78|106.38|108.69|106.29|0
1649759240000|2022-04-12 10:27:20|108.78|106.38|108.69|106.29|108.78|106.38|108.69|106.29|0
1649759250000|2022-04-12 10:27:30|108.73|106.33|108.78|106.38|108.78|106.38|108.73|106.33|0
1649759260000|2022-04-12 10:27:40|108.65|106.25|108.52|106.12|108.65|106.25|108.52|106.12|0
1649759270000|2022-04-12 10:27:50|108.6|106.2|108.52|106.12|108.6|106.2|108.52|106.12|0
1649759280000|2022-04-12 10:28:00|108.35|105.95|108.35|105.95|108.35|105.95|108.35|105.95|0
1649759290000|2022-04-12 10:28:10|108.26|105.86|108.26|105.86|108.26|105.86|108.26|105.86|0
1649759300000|2022-04-12 10:28:20|108.35|105.95|108.35|105.95|108.35|105.95|108.35|105.95|0
1649759310000|2022-04-12 10:28:30|108.39|105.99|108.35|105.95|108.39|105.99|108.35|105.95|0
1649759320000|2022-04-12 10:28:40|108.31|105.91|108.26|105.86|108.31|105.91|108.26|105.86|0
1649759330000|2022-04-12 10:28:50|108.09|105.69|108.01|105.61|108.09|105.69|108.01|105.61|0
1649759340000|2022-04-12 10:29:00|107.92|105.52|107.92|105.52|107.92|105.52|107.92|105.52|0
1649759350000|2022-04-12 10:29:10|107.88|105.48|107.84|105.44|107.92|105.52|107.84|105.44|0
1649759360000|2022-04-12 10:29:20|107.92|105.52|107.84|105.44|107.92|105.52|107.84|105.44|0
1649759370000|2022-04-12 10:29:30|107.75|105.35|107.75|105.35|107.75|105.35|107.75|105.35|0
1649759380000|2022-04-12 10:29:40|107.67|105.27|107.58|105.18|107.67|105.27|107.58|105.18|0
1649759390000|2022-04-12 10:29:50|107.5|105.1|107.5|105.1|107.5|105.1|107.45|105.05|0
1649759400000|2022-04-12 10:30:00|107.58|105.18|107.67|105.27|107.67|105.27|107.58|105.18|0
1649759410000|2022-04-12 10:30:10|107.58|105.18|107.41|105.01|107.58|105.18|107.41|105.01|0
1649759420000|2022-04-12 10:30:20|107.5|105.1|107.5|105.1|107.54|105.14|107.5|105.1|0
1649759430000|2022-04-12 10:30:30|107.58|105.18|107.62|105.22|107.66|105.26|107.58|105.18|0
1649759440000|2022-04-12 10:30:40|107.66|105.26|107.75|105.35|107.75|105.35|107.66|105.26|0
1649759450000|2022-04-12 10:30:50|107.83|105.43|107.92|105.52|107.92|105.52|107.83|105.43|0
1649759460000|2022-04-12 10:31:00|107.83|105.43|107.75|105.35|107.83|105.43|107.75|105.35|0
1649759470000|2022-04-12 10:31:10|107.66|105.26|107.66|105.26|107.66|105.26|107.41|105.01|0
1649759480000|2022-04-12 10:31:20|107.75|105.35|107.58|105.18|107.75|105.35|107.58|105.18|0
1649759490000|2022-04-12 10:31:30|107.66|105.26|107.58|105.18|107.66|105.26|107.58|105.18|0
1649759500000|2022-04-12 10:31:40|107.49|105.09|107.49|105.09|107.58|105.18|107.49|105.09|0
1649759510000|2022-04-12 10:31:50|107.41|105.01|107.49|105.09|107.49|105.09|107.41|105.01|0
1649759520000|2022-04-12 10:32:00|107.58|105.18|107.41|105.01|107.58|105.18|107.41|105.01|0
1649759530000|2022-04-12 10:32:10|107.49|105.09|107.49|105.09|107.49|105.09|107.41|105.01|0
1649759540000|2022-04-12 10:32:20|107.32|104.92|107.24|104.84|107.32|104.92|107.24|104.84|0
1649759550000|2022-04-12 10:32:30|107.32|104.92|107.58|105.18|107.58|105.18|107.32|104.92|0
1649759560000|2022-04-12 10:32:40|107.49|105.09|107.54|105.14|107.58|105.18|107.49|105.09|0
1649759570000|2022-04-12 10:32:50|107.58|105.18|107.49|105.09|107.66|105.26|107.49|105.09|0
1649759580000|2022-04-12 10:33:00|107.58|105.18|107.58|105.18|107.58|105.18|107.58|105.18|0
1649759590000|2022-04-12 10:33:10|107.54|105.14|107.49|105.09|107.54|105.14|107.49|105.09|0
1649759620000|2022-04-12 10:33:40|107.58|105.18|107.58|105.18|107.58|105.18|107.58|105.18|0
1649759630000|2022-04-12 10:33:50|107.66|105.26|107.32|104.92|107.66|105.26|107.32|104.92|0
1649759640000|2022-04-12 10:34:00|107.41|105.01|107.41|105.01|107.41|105.01|107.41|105.01|0
1649759660000|2022-04-12 10:34:20|107.32|104.92|107.32|104.92|107.37|104.97|107.32|104.92|0
1649759670000|2022-04-12 10:34:30|107.24|104.84|107.32|104.92|107.32|104.92|107.24|104.84|0
1649759680000|2022-04-12 10:34:40|107.24|104.84|107.07|104.67|107.24|104.84|107.07|104.67|0
1649759690000|2022-04-12 10:34:50|107.15|104.75|107.15|104.75|107.24|104.84|107.15|104.75|0
1649759700000|2022-04-12 10:35:00|106.9|104.5|106.81|104.41|106.9|104.5|106.73|104.33|0
1649759710000|2022-04-12 10:35:10|106.73|104.33|106.81|104.41|106.81|104.41|106.73|104.33|0
1649759720000|2022-04-12 10:35:20|106.65|104.25|106.39|103.99|106.65|104.25|106.39|103.99|0
1649759730000|2022-04-12 10:35:30|106.56|104.16|106.56|104.16|106.56|104.16|106.56|104.16|0
1649759740000|2022-04-12 10:35:40|106.65|104.25|106.65|104.25|106.65|104.25|106.65|104.25|0
1649759750000|2022-04-12 10:35:50|106.56|104.16|106.64|104.24|106.65|104.25|106.56|104.16|0
1649759760000|2022-04-12 10:36:00|106.48|104.08|106.48|104.08|106.56|104.16|106.48|104.08|0
1649759770000|2022-04-12 10:36:10|106.56|104.16|106.56|104.16|106.56|104.16|106.52|104.12|0
1649759780000|2022-04-12 10:36:20|106.48|104.08|106.56|104.16|106.56|104.16|106.48|104.08|0
1649759790000|2022-04-12 10:36:30|106.48|104.08|105.97|103.57|106.48|104.08|105.8|103.4|0
1649759800000|2022-04-12 10:36:40|106.06|103.66|106.06|103.66|106.22|103.82|106.06|103.66|0
1649759820000|2022-04-12 10:37:00|106.14|103.74|106.18|103.78|106.18|103.78|106.14|103.74|0
1649759830000|2022-04-12 10:37:10|106.14|103.74|106.06|103.66|106.22|103.82|106.06|103.66|0
1649759840000|2022-04-12 10:37:20|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1649759850000|2022-04-12 10:37:30|106.1|103.7|106.14|103.74|106.14|103.74|106.1|103.7|0
1649759870000|2022-04-12 10:37:50|106.22|103.82|106.31|103.91|106.31|103.91|106.22|103.82|0
1649759880000|2022-04-12 10:38:00|106.22|103.82|106.14|103.74|106.22|103.82|106.14|103.74|0
1649759890000|2022-04-12 10:38:10|106.05|103.65|106.14|103.74|106.14|103.74|106.05|103.65|0
1649759900000|2022-04-12 10:38:20|106.18|103.78|106.18|103.78|106.18|103.78|106.18|103.78|0
1649759910000|2022-04-12 10:38:30|106.14|103.74|106.14|103.74|106.18|103.78|106.14|103.74|0
1649759920000|2022-04-12 10:38:40|106.18|103.78|106.22|103.82|106.22|103.82|106.14|103.74|0
1649759930000|2022-04-12 10:38:50|106.14|103.74|106.14|103.74|106.22|103.82|106.14|103.74|0
1649759940000|2022-04-12 10:39:00|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649759950000|2022-04-12 10:39:10|106.14|103.74|106.14|103.74|106.14|103.74|106.05|103.65|0
1649759970000|2022-04-12 10:39:30|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1649759980000|2022-04-12 10:39:40|106.14|103.74|106.22|103.82|106.22|103.82|106.14|103.74|0
1649759990000|2022-04-12 10:39:50|106.3|103.9|106.22|103.82|106.3|103.9|106.22|103.82|0
1649760000000|2022-04-12 10:40:00|106.3|103.9|106.3|103.9|106.39|103.99|106.3|103.9|0
1649760010000|2022-04-12 10:40:10|106.35|103.95|106.35|103.95|106.35|103.95|106.35|103.95|0
1649760020000|2022-04-12 10:40:20|106.3|103.9|106.39|103.99|106.39|103.99|106.3|103.9|0
1649760030000|2022-04-12 10:40:30|106.47|104.07|106.39|103.99|106.47|104.07|106.39|103.99|0
1649760040000|2022-04-12 10:40:40|106.35|103.95|106.39|103.99|106.39|103.99|106.3|103.9|0
1649760060000|2022-04-12 10:41:00|106.47|104.07|106.81|104.41|106.81|104.41|106.47|104.07|0
1649760070000|2022-04-12 10:41:10|106.89|104.49|106.81|104.41|106.89|104.49|106.81|104.41|0
1649760080000|2022-04-12 10:41:20|106.89|104.49|106.89|104.49|106.89|104.49|106.85|104.45|0
1649760090000|2022-04-12 10:41:30|106.98|104.58|106.89|104.49|106.98|104.58|106.81|104.41|0
1649760100000|2022-04-12 10:41:40|106.98|104.58|106.98|104.58|106.98|104.58|106.98|104.58|0
1649760110000|2022-04-12 10:41:50|106.89|104.49|106.64|104.24|106.89|104.49|106.64|104.24|0
1649760120000|2022-04-12 10:42:00|106.72|104.32|106.72|104.32|106.72|104.32|106.72|104.32|0
1649760130000|2022-04-12 10:42:10|106.64|104.24|106.47|104.07|106.64|104.24|106.47|104.07|0
1649760140000|2022-04-12 10:42:20|106.43|104.03|106.47|104.07|106.47|104.07|106.43|104.03|0
1649760150000|2022-04-12 10:42:30|106.39|103.99|106.39|103.99|106.39|103.99|106.3|103.9|0
1649760160000|2022-04-12 10:42:40|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1649760170000|2022-04-12 10:42:50|106.22|103.82|106.22|103.82|106.22|103.82|106.22|103.82|0
1649760180000|2022-04-12 10:43:00|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1649760200000|2022-04-12 10:43:20|106.39|103.99|106.39|103.99|106.39|103.99|106.3|103.9|0
1649760210000|2022-04-12 10:43:30|106.35|103.95|106.47|104.07|106.47|104.07|106.3|103.9|0
1649760220000|2022-04-12 10:43:40|106.39|103.99|106.22|103.82|106.39|103.99|106.22|103.82|0
1649760230000|2022-04-12 10:43:50|106.13|103.73|106.22|103.82|106.22|103.82|106.13|103.73|0
1649760240000|2022-04-12 10:44:00|106.13|103.73|106.13|103.73|106.13|103.73|106.05|103.65|0
1649760250000|2022-04-12 10:44:10|106.22|103.82|106.13|103.73|106.22|103.82|106.13|103.73|0
1649760260000|2022-04-12 10:44:20|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1649760270000|2022-04-12 10:44:30|106.13|103.73|106.05|103.65|106.13|103.73|106.05|103.65|0
1649760280000|2022-04-12 10:44:40|106.13|103.73|106.13|103.73|106.13|103.73|106.13|103.73|0
1649760290000|2022-04-12 10:44:50|106.22|103.82|106.22|103.82|106.22|103.82|106.22|103.82|0
1649760300000|2022-04-12 10:45:00|106.13|103.73|106.22|103.82|106.22|103.82|106.13|103.73|0
1649760310000|2022-04-12 10:45:10|106.18|103.78|106.22|103.82|106.22|103.82|106.13|103.73|0
1649760320000|2022-04-12 10:45:20|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1649760330000|2022-04-12 10:45:30|106.13|103.73|106.09|103.69|106.13|103.73|106.05|103.65|0
1649760340000|2022-04-12 10:45:40|106.13|103.73|106.13|103.73|106.13|103.73|106.13|103.73|0
1649760350000|2022-04-12 10:45:50|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649760360000|2022-04-12 10:46:00|106.38|103.98|106.38|103.98|106.38|103.98|106.3|103.9|0
1649760370000|2022-04-12 10:46:10|106.3|103.9|106.38|103.98|106.38|103.98|106.3|103.9|0
1649760380000|2022-04-12 10:46:20|106.3|103.9|106.38|103.98|106.38|103.98|106.3|103.9|0
1649760390000|2022-04-12 10:46:30|106.3|103.9|106.38|103.98|106.38|103.98|106.3|103.9|0
1649760400000|2022-04-12 10:46:40|106.43|104.03|106.38|103.98|106.47|104.07|106.38|103.98|0
1649760410000|2022-04-12 10:46:50|106.43|104.03|106.47|104.07|106.47|104.07|106.43|104.03|0
1649760420000|2022-04-12 10:47:00|106.51|104.11|106.47|104.07|106.55|104.15|106.47|104.07|0
1649760430000|2022-04-12 10:47:10|106.55|104.15|106.55|104.15|106.55|104.15|106.51|104.11|0
1649760440000|2022-04-12 10:47:20|106.64|104.24|106.64|104.24|106.72|104.32|106.64|104.24|0
1649760450000|2022-04-12 10:47:30|106.68|104.28|106.55|104.15|106.68|104.28|106.55|104.15|0
1649760460000|2022-04-12 10:47:40|106.47|104.07|106.63|104.23|106.63|104.23|106.47|104.07|0
1649760470000|2022-04-12 10:47:50|106.59|104.19|106.68|104.28|106.72|104.32|106.55|104.15|0
1649760480000|2022-04-12 10:48:00|106.63|104.23|106.63|104.23|106.8|104.4|106.63|104.23|0
1649760490000|2022-04-12 10:48:10|106.55|104.15|106.47|104.07|106.55|104.15|106.47|104.07|0
1649760500000|2022-04-12 10:48:20|106.55|104.15|106.55|104.15|106.55|104.15|106.55|104.15|0
1649760510000|2022-04-12 10:48:30|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649760520000|2022-04-12 10:48:40|106.38|103.98|106.47|104.07|106.47|104.07|106.38|103.98|0
1649760530000|2022-04-12 10:48:50|106.63|104.23|106.72|104.32|106.8|104.4|106.63|104.23|0
1649760540000|2022-04-12 10:49:00|106.68|104.28|106.63|104.23|106.68|104.28|106.63|104.23|0
1649760550000|2022-04-12 10:49:10|106.59|104.19|106.63|104.23|106.63|104.23|106.59|104.19|0
1649760560000|2022-04-12 10:49:20|106.68|104.28|106.68|104.28|106.68|104.28|106.68|104.28|0
1649760570000|2022-04-12 10:49:30|106.72|104.32|106.63|104.23|106.72|104.32|106.63|104.23|0
1649760580000|2022-04-12 10:49:40|106.59|104.19|106.63|104.23|106.63|104.23|106.59|104.19|0
1649760590000|2022-04-12 10:49:50|106.55|104.15|106.63|104.23|106.63|104.23|106.55|104.15|0
1649760600000|2022-04-12 10:50:00|106.59|104.19|106.46|104.06|106.59|104.19|106.46|104.06|0
1649760610000|2022-04-12 10:50:10|106.38|103.98|106.46|104.06|106.46|104.06|106.3|103.9|0
1649760620000|2022-04-12 10:50:20|106.38|103.98|106.38|103.98|106.38|103.98|106.3|103.9|0
1649760630000|2022-04-12 10:50:30|106.46|104.06|106.42|104.02|106.46|104.06|106.42|104.02|0
1649760640000|2022-04-12 10:50:40|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1649760650000|2022-04-12 10:50:50|106.46|104.06|106.55|104.15|106.55|104.15|106.46|104.06|0
1649760660000|2022-04-12 10:51:00|106.51|104.11|106.63|104.23|106.63|104.23|106.51|104.11|0
1649760670000|2022-04-12 10:51:10|106.55|104.15|106.55|104.15|106.55|104.15|106.55|104.15|0
1649760680000|2022-04-12 10:51:20|106.46|104.06|106.55|104.15|106.55|104.15|106.46|104.06|0
1649760690000|2022-04-12 10:51:30|106.46|104.06|106.46|104.06|106.46|104.06|106.46|104.06|0
1649760700000|2022-04-12 10:51:40|106.55|104.15|106.55|104.15|106.55|104.15|106.46|104.06|0
1649760710000|2022-04-12 10:51:50|106.46|104.06|106.51|104.11|106.51|104.11|106.46|104.06|0
1649760720000|2022-04-12 10:52:00|106.46|104.06|106.46|104.06|106.55|104.15|106.46|104.06|0
1649760730000|2022-04-12 10:52:10|106.42|104.02|106.29|103.89|106.42|104.02|106.29|103.89|0
1649760750000|2022-04-12 10:52:30|106.38|103.98|106.38|103.98|106.38|103.98|106.29|103.89|0
1649760760000|2022-04-12 10:52:40|106.29|103.89|106.29|103.89|106.29|103.89|106.29|103.89|0
1649760770000|2022-04-12 10:52:50|106.34|103.94|106.29|103.89|106.38|103.98|106.29|103.89|0
1649760780000|2022-04-12 10:53:00|106.34|103.94|106.46|104.06|106.46|104.06|106.34|103.94|0
1649760790000|2022-04-12 10:53:10|106.38|103.98|106.29|103.89|106.38|103.98|106.29|103.89|0
1649760810000|2022-04-12 10:53:30|106.38|103.98|106.29|103.89|106.38|103.98|106.29|103.89|0
1649760840000|2022-04-12 10:54:00|106.38|103.98|106.29|103.89|106.38|103.98|106.29|103.89|0
1649760850000|2022-04-12 10:54:10|106.34|103.94|106.38|103.98|106.38|103.98|106.29|103.89|0
1649760860000|2022-04-12 10:54:20|106.29|103.89|106.29|103.89|106.38|103.98|106.29|103.89|0
1649760870000|2022-04-12 10:54:30|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1649760880000|2022-04-12 10:54:40|106.29|103.89|106.29|103.89|106.29|103.89|106.29|103.89|0
1649760890000|2022-04-12 10:54:50|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649760900000|2022-04-12 10:55:00|106.12|103.72|106.21|103.81|106.21|103.81|106.12|103.72|0
1649760930000|2022-04-12 10:55:30|106.29|103.89|106.29|103.89|106.29|103.89|106.29|103.89|0
1649760940000|2022-04-12 10:55:40|106.04|103.64|106.04|103.64|106.12|103.72|106.04|103.64|0
1649760950000|2022-04-12 10:55:50|106.12|103.72|106.12|103.72|106.12|103.72|106.12|103.72|0
1649760960000|2022-04-12 10:56:00|106.21|103.81|106.12|103.72|106.21|103.81|106.12|103.72|0
1649760970000|2022-04-12 10:56:10|106.17|103.77|106.21|103.81|106.21|103.81|106.17|103.77|0
1649760990000|2022-04-12 10:56:30|106.17|103.77|106.12|103.72|106.21|103.81|106.12|103.72|0
1649761010000|2022-04-12 10:56:50|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649761030000|2022-04-12 10:57:10|106.12|103.72|106.12|103.72|106.17|103.77|106.12|103.72|0
1649761040000|2022-04-12 10:57:20|106.17|103.77|106.21|103.81|106.21|103.81|106.17|103.77|0
1649761070000|2022-04-12 10:57:50|106.37|103.97|106.54|104.14|106.54|104.14|106.37|103.97|0
1649761080000|2022-04-12 10:58:00|106.63|104.23|106.79|104.39|106.79|104.39|106.63|104.23|0
1649761090000|2022-04-12 10:58:10|106.71|104.31|106.63|104.23|106.71|104.31|106.63|104.23|0
1649761100000|2022-04-12 10:58:20|106.71|104.31|106.71|104.31|106.71|104.31|106.71|104.31|0
1649761110000|2022-04-12 10:58:30|106.67|104.27|106.75|104.35|106.75|104.35|106.67|104.27|0
1649761120000|2022-04-12 10:58:40|106.79|104.39|106.96|104.56|106.96|104.56|106.79|104.39|0
1649761130000|2022-04-12 10:58:50|107.05|104.65|106.96|104.56|107.05|104.65|106.96|104.56|0
1649761140000|2022-04-12 10:59:00|107.05|104.65|107.13|104.73|107.13|104.73|107.05|104.65|0
1649761150000|2022-04-12 10:59:10|107.05|104.65|107.05|104.65|107.05|104.65|107.05|104.65|0
1649761170000|2022-04-12 10:59:30|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1649761180000|2022-04-12 10:59:40|107.05|104.65|107.05|104.65|107.13|104.73|107.05|104.65|0
1649761190000|2022-04-12 10:59:50|107.13|104.73|107.05|104.65|107.13|104.73|107.05|104.65|0
1649761200000|2022-04-12 11:00:00|107.13|104.73|107.09|104.69|107.13|104.73|107.09|104.69|0
1649761210000|2022-04-12 11:00:10|107.13|104.73|107.13|104.73|107.13|104.73|107.05|104.65|0
1649761230000|2022-04-12 11:00:30|107.05|104.65|107.05|104.65|107.05|104.65|107.05|104.65|0
1649761250000|2022-04-12 11:00:50|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1649761260000|2022-04-12 11:01:00|107.09|104.69|106.88|104.48|107.13|104.73|106.88|104.48|0
1649761270000|2022-04-12 11:01:10|106.79|104.39|106.79|104.39|106.79|104.39|106.62|104.22|0
1649761280000|2022-04-12 11:01:20|106.71|104.31|106.71|104.31|106.79|104.39|106.71|104.31|0
1649761290000|2022-04-12 11:01:30|106.79|104.39|106.84|104.44|106.88|104.48|106.79|104.39|0
1649761300000|2022-04-12 11:01:40|106.88|104.48|106.88|104.48|106.96|104.56|106.88|104.48|0
1649761310000|2022-04-12 11:01:50|106.96|104.56|106.79|104.39|106.96|104.56|106.79|104.39|0
1649761320000|2022-04-12 11:02:00|106.84|104.44|106.79|104.39|106.84|104.44|106.79|104.39|0
1649761330000|2022-04-12 11:02:10|106.71|104.31|106.79|104.39|106.79|104.39|106.71|104.31|0
1649761340000|2022-04-12 11:02:20|106.83|104.43|106.79|104.39|106.88|104.48|106.79|104.39|0
1649761350000|2022-04-12 11:02:30|106.88|104.48|106.79|104.39|106.88|104.48|106.79|104.39|0
1649761360000|2022-04-12 11:02:40|106.88|104.48|106.79|104.39|106.88|104.48|106.79|104.39|0
1649761370000|2022-04-12 11:02:50|106.71|104.31|106.71|104.31|106.71|104.31|106.71|104.31|0
1649761380000|2022-04-12 11:03:00|106.79|104.39|106.87|104.47|106.87|104.47|106.79|104.39|0
1649761390000|2022-04-12 11:03:10|106.96|104.56|107|104.6|107.04|104.64|106.96|104.56|0
1649761400000|2022-04-12 11:03:20|106.96|104.56|107.04|104.64|107.04|104.64|106.96|104.56|0
1649761410000|2022-04-12 11:03:30|107.13|104.73|107.21|104.81|107.21|104.81|107.04|104.64|0
1649761420000|2022-04-12 11:03:40|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1649761440000|2022-04-12 11:04:00|107.09|104.69|107.13|104.73|107.13|104.73|107.09|104.69|0
1649761450000|2022-04-12 11:04:10|107.21|104.81|107.21|104.81|107.21|104.81|107.21|104.81|0
1649761460000|2022-04-12 11:04:20|107.26|104.86|107.21|104.81|107.3|104.9|107.21|104.81|0
1649761480000|2022-04-12 11:04:40|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1649761490000|2022-04-12 11:04:50|107.21|104.81|107.13|104.73|107.21|104.81|107.13|104.73|0
1649761500000|2022-04-12 11:05:00|107.21|104.81|107.21|104.81|107.21|104.81|107.21|104.81|0
1649761510000|2022-04-12 11:05:10|107.17|104.77|107.13|104.73|107.17|104.77|107.13|104.73|0
1649761520000|2022-04-12 11:05:20|107.04|104.64|107.13|104.73|107.13|104.73|107.04|104.64|0
1649761530000|2022-04-12 11:05:30|107.09|104.69|107.21|104.81|107.21|104.81|107.04|104.64|0
1649761540000|2022-04-12 11:05:40|107.3|104.9|107.3|104.9|107.3|104.9|107.3|104.9|0
1649761550000|2022-04-12 11:05:50|107.38|104.98|107.38|104.98|107.38|104.98|107.38|104.98|0
1649761560000|2022-04-12 11:06:00|107.3|104.9|107.21|104.81|107.3|104.9|107.21|104.81|0
1649761570000|2022-04-12 11:06:10|107.13|104.73|107.13|104.73|107.21|104.81|107.13|104.73|0
1649761590000|2022-04-12 11:06:30|106.96|104.56|106.92|104.52|106.96|104.56|106.92|104.52|0
1649761600000|2022-04-12 11:06:40|106.96|104.56|106.96|104.56|106.96|104.56|106.96|104.56|0
1649761610000|2022-04-12 11:06:50|107.04|104.64|107.04|104.64|107.04|104.64|106.96|104.56|0
1649761620000|2022-04-12 11:07:00|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1649761630000|2022-04-12 11:07:10|107.21|104.81|107.21|104.81|107.21|104.81|107.21|104.81|0
1649761640000|2022-04-12 11:07:20|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1649761650000|2022-04-12 11:07:30|107.25|104.85|107.25|104.85|107.25|104.85|107.25|104.85|0
1649761660000|2022-04-12 11:07:40|107.29|104.89|107.34|104.94|107.34|104.94|107.29|104.89|0
1649761670000|2022-04-12 11:07:50|107.29|104.89|107.46|105.06|107.46|105.06|107.29|104.89|0
1649761680000|2022-04-12 11:08:00|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1649761700000|2022-04-12 11:08:20|107.63|105.23|107.55|105.15|107.63|105.23|107.55|105.15|0
1649761710000|2022-04-12 11:08:30|107.63|105.23|107.63|105.23|107.63|105.23|107.63|105.23|0
1649761740000|2022-04-12 11:09:00|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1649761750000|2022-04-12 11:09:10|107.46|105.06|107.55|105.15|107.55|105.15|107.46|105.06|0
1649761760000|2022-04-12 11:09:20|107.63|105.23|107.63|105.23|107.63|105.23|107.55|105.15|0
1649761770000|2022-04-12 11:09:30|107.55|105.15|107.51|105.11|107.55|105.15|107.51|105.11|0
1649761780000|2022-04-12 11:09:40|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1649761790000|2022-04-12 11:09:50|107.63|105.23|107.63|105.23|107.63|105.23|107.63|105.23|0
1649761800000|2022-04-12 11:10:00|107.72|105.32|107.63|105.23|107.72|105.32|107.63|105.23|0
1649761810000|2022-04-12 11:10:10|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1649761820000|2022-04-12 11:10:20|107.72|105.32|107.8|105.4|107.8|105.4|107.72|105.32|0
1649761830000|2022-04-12 11:10:30|107.89|105.49|107.97|105.57|107.97|105.57|107.89|105.49|0
1649761840000|2022-04-12 11:10:40|108.06|105.66|107.97|105.57|108.06|105.66|107.97|105.57|0
1649761850000|2022-04-12 11:10:50|107.89|105.49|107.97|105.57|108.06|105.66|107.89|105.49|0
1649761870000|2022-04-12 11:11:10|107.88|105.48|107.97|105.57|108.05|105.65|107.88|105.48|0
1649761890000|2022-04-12 11:11:30|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1649761900000|2022-04-12 11:11:40|107.97|105.57|108.05|105.65|108.05|105.65|107.97|105.57|0
1649761910000|2022-04-12 11:11:50|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1649761920000|2022-04-12 11:12:00|107.88|105.48|107.97|105.57|107.97|105.57|107.88|105.48|0
1649761930000|2022-04-12 11:12:10|108.05|105.65|107.97|105.57|108.05|105.65|107.97|105.57|0
1649761940000|2022-04-12 11:12:20|107.88|105.48|107.8|105.4|107.88|105.48|107.8|105.4|0
1649761950000|2022-04-12 11:12:30|107.71|105.31|107.8|105.4|107.8|105.4|107.71|105.31|0
1649761960000|2022-04-12 11:12:40|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1649761970000|2022-04-12 11:12:50|108.01|105.61|107.97|105.57|108.01|105.61|107.97|105.57|0
1649761980000|2022-04-12 11:13:00|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1649761990000|2022-04-12 11:13:10|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1649762000000|2022-04-12 11:13:20|108.05|105.65|108.01|105.61|108.05|105.65|108.01|105.61|0
1649762010000|2022-04-12 11:13:30|108.14|105.74|108.14|105.74|108.14|105.74|108.14|105.74|0
1649762020000|2022-04-12 11:13:40|108.05|105.65|108.14|105.74|108.22|105.82|108.05|105.65|0
1649762030000|2022-04-12 11:13:50|108.05|105.65|108.14|105.74|108.14|105.74|108.05|105.65|0
1649762040000|2022-04-12 11:14:00|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1649762050000|2022-04-12 11:14:10|108.14|105.74|108.14|105.74|108.14|105.74|108.14|105.74|0
1649762060000|2022-04-12 11:14:20|108.1|105.7|108.01|105.61|108.1|105.7|107.97|105.57|0
1649762070000|2022-04-12 11:14:30|108.05|105.65|108.14|105.74|108.14|105.74|108.05|105.65|0
1649762080000|2022-04-12 11:14:40|108.22|105.82|108.31|105.91|108.31|105.91|108.22|105.82|0
1649762090000|2022-04-12 11:14:50|108.22|105.82|108.14|105.74|108.31|105.91|108.14|105.74|0
1649762100000|2022-04-12 11:15:00|108.22|105.82|108.22|105.82|108.22|105.82|108.14|105.74|0
1649762110000|2022-04-12 11:15:10|108.18|105.78|108.14|105.74|108.18|105.78|108.14|105.74|0
1649762120000|2022-04-12 11:15:20|108.22|105.82|108.22|105.82|108.22|105.82|108.14|105.74|0
1649762130000|2022-04-12 11:15:30|108.14|105.74|108.14|105.74|108.14|105.74|108.14|105.74|0
1649762140000|2022-04-12 11:15:40|108.22|105.82|108.31|105.91|108.31|105.91|108.22|105.82|0
1649762160000|2022-04-12 11:16:00|108.39|105.99|108.73|106.33|108.73|106.33|108.39|105.99|0
1649762170000|2022-04-12 11:16:10|108.65|106.25|108.65|106.25|108.73|106.33|108.65|106.25|0
1649762200000|2022-04-12 11:16:40|108.69|106.29|108.69|106.29|108.69|106.29|108.69|106.29|0
1649762210000|2022-04-12 11:16:50|108.65|106.25|108.73|106.33|108.73|106.33|108.65|106.25|0
1649762220000|2022-04-12 11:17:00|108.82|106.42|108.73|106.33|108.9|106.5|108.73|106.33|0
1649762230000|2022-04-12 11:17:10|108.69|106.29|108.48|106.08|108.69|106.29|108.48|106.08|0
1649762240000|2022-04-12 11:17:20|108.44|106.04|108.48|106.08|108.48|106.08|108.39|105.99|0
1649762250000|2022-04-12 11:17:30|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1649762260000|2022-04-12 11:17:40|108.52|106.12|108.39|105.99|108.56|106.16|108.39|105.99|0
1649762270000|2022-04-12 11:17:50|108.3|105.9|108.13|105.73|108.3|105.9|108.13|105.73|0
1649762280000|2022-04-12 11:18:00|108.22|105.82|108.22|105.82|108.3|105.9|108.22|105.82|0
1649762290000|2022-04-12 11:18:10|108.13|105.73|108.13|105.73|108.13|105.73|108.13|105.73|0
1649762300000|2022-04-12 11:18:20|108.09|105.69|107.96|105.56|108.09|105.69|107.96|105.56|0
1649762320000|2022-04-12 11:18:40|107.88|105.48|107.96|105.56|107.96|105.56|107.88|105.48|0
1649762330000|2022-04-12 11:18:50|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1649762340000|2022-04-12 11:19:00|107.79|105.39|107.84|105.44|107.88|105.48|107.79|105.39|0
1649762350000|2022-04-12 11:19:10|107.96|105.56|107.96|105.56|107.96|105.56|107.92|105.52|0
1649762360000|2022-04-12 11:19:20|108.01|105.61|108.13|105.73|108.13|105.73|108.01|105.61|0
1649762380000|2022-04-12 11:19:40|108.05|105.65|108.13|105.73|108.13|105.73|108.05|105.65|0
1649762390000|2022-04-12 11:19:50|108.05|105.65|107.96|105.56|108.05|105.65|107.96|105.56|0
1649762400000|2022-04-12 11:20:00|108.05|105.65|107.96|105.56|108.05|105.65|107.96|105.56|0
1649762410000|2022-04-12 11:20:10|108.05|105.65|107.96|105.56|108.05|105.65|107.96|105.56|0
1649762420000|2022-04-12 11:20:20|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1649762430000|2022-04-12 11:20:30|107.96|105.56|107.96|105.56|107.96|105.56|107.96|105.56|0
1649762440000|2022-04-12 11:20:40|107.71|105.31|107.71|105.31|107.71|105.31|107.71|105.31|0
1649762460000|2022-04-12 11:21:00|107.62|105.22|107.54|105.14|107.67|105.27|107.54|105.14|0
1649762480000|2022-04-12 11:21:20|107.45|105.05|107.54|105.14|107.54|105.14|107.45|105.05|0
1649762490000|2022-04-12 11:21:30|107.45|105.05|107.62|105.22|107.62|105.22|107.45|105.05|0
1649762500000|2022-04-12 11:21:40|107.54|105.14|107.45|105.05|107.54|105.14|107.45|105.05|0
1649762510000|2022-04-12 11:21:50|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1649762520000|2022-04-12 11:22:00|107.37|104.97|107.37|104.97|107.37|104.97|107.28|104.88|0
1649762530000|2022-04-12 11:22:10|107.41|105.01|107.54|105.14|107.54|105.14|107.41|105.01|0
1649762540000|2022-04-12 11:22:20|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1649762550000|2022-04-12 11:22:30|107.62|105.22|107.54|105.14|107.62|105.22|107.54|105.14|0
1649762560000|2022-04-12 11:22:40|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1649762570000|2022-04-12 11:22:50|107.54|105.14|107.58|105.18|107.58|105.18|107.53|105.13|0
1649762580000|2022-04-12 11:23:00|107.62|105.22|107.79|105.39|107.79|105.39|107.62|105.22|0
1649762590000|2022-04-12 11:23:10|107.75|105.35|107.79|105.39|107.79|105.39|107.75|105.35|0
1649762600000|2022-04-12 11:23:20|107.7|105.3|107.79|105.39|107.79|105.39|107.7|105.3|0
1649762610000|2022-04-12 11:23:30|107.7|105.3|107.53|105.13|107.7|105.3|107.53|105.13|0
1649762620000|2022-04-12 11:23:40|107.58|105.18|107.58|105.18|107.58|105.18|107.58|105.18|0
1649762630000|2022-04-12 11:23:50|107.53|105.13|107.58|105.18|107.62|105.22|107.53|105.13|0
1649762640000|2022-04-12 11:24:00|107.62|105.22|107.62|105.22|107.7|105.3|107.62|105.22|0
1649762650000|2022-04-12 11:24:10|107.66|105.26|107.7|105.3|107.7|105.3|107.62|105.22|0
1649762660000|2022-04-12 11:24:20|107.66|105.26|107.66|105.26|107.66|105.26|107.66|105.26|0
1649762670000|2022-04-12 11:24:30|107.7|105.3|107.7|105.3|107.7|105.3|107.7|105.3|0
1649762680000|2022-04-12 11:24:40|108.04|105.64|107.87|105.47|108.04|105.64|107.87|105.47|0
1649762690000|2022-04-12 11:24:50|107.83|105.43|107.87|105.47|107.96|105.56|107.83|105.43|0
1649762700000|2022-04-12 11:25:00|107.96|105.56|107.96|105.56|107.96|105.56|107.96|105.56|0
1649762710000|2022-04-12 11:25:10|108|105.6|108|105.6|108|105.6|108|105.6|0
1649762720000|2022-04-12 11:25:20|107.96|105.56|107.96|105.56|108|105.6|107.96|105.56|0
1649762730000|2022-04-12 11:25:30|108.04|105.64|108.04|105.64|108.04|105.64|107.96|105.56|0
1649762740000|2022-04-12 11:25:40|108|105.6|107.96|105.56|108.04|105.64|107.96|105.56|0
1649762750000|2022-04-12 11:25:50|107.87|105.47|107.79|105.39|107.87|105.47|107.79|105.39|0
1649762760000|2022-04-12 11:26:00|107.7|105.3|107.7|105.3|107.79|105.39|107.7|105.3|0
1649762800000|2022-04-12 11:26:40|107.75|105.35|107.7|105.3|107.75|105.35|107.7|105.3|0
1649762810000|2022-04-12 11:26:50|107.75|105.35|107.53|105.13|107.79|105.39|107.53|105.13|0
1649762820000|2022-04-12 11:27:00|107.58|105.18|107.7|105.3|107.7|105.3|107.58|105.18|0
1649762830000|2022-04-12 11:27:10|107.66|105.26|107.7|105.3|107.7|105.3|107.66|105.26|0
1649762860000|2022-04-12 11:27:40|107.79|105.39|107.74|105.34|107.79|105.39|107.7|105.3|0
1649762870000|2022-04-12 11:27:50|107.79|105.39|107.7|105.3|107.79|105.39|107.7|105.3|0
1649762880000|2022-04-12 11:28:00|107.79|105.39|107.7|105.3|107.79|105.39|107.7|105.3|0
1649762890000|2022-04-12 11:28:10|107.79|105.39|107.7|105.3|107.79|105.39|107.7|105.3|0
1649762900000|2022-04-12 11:28:20|107.66|105.26|107.53|105.13|107.66|105.26|107.53|105.13|0
1649762910000|2022-04-12 11:28:30|107.61|105.21|107.61|105.21|107.61|105.21|107.61|105.21|0
1649762920000|2022-04-12 11:28:40|107.36|104.96|107.36|104.96|107.36|104.96|107.36|104.96|0
1649762930000|2022-04-12 11:28:50|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1649762940000|2022-04-12 11:29:00|107.19|104.79|107.11|104.71|107.19|104.79|107.07|104.67|0
1649762950000|2022-04-12 11:29:10|107.19|104.79|107.19|104.79|107.19|104.79|107.11|104.71|0
1649762960000|2022-04-12 11:29:20|107.11|104.71|107.02|104.62|107.11|104.71|107.02|104.62|0
1649762970000|2022-04-12 11:29:30|106.94|104.54|106.94|104.54|106.94|104.54|106.85|104.45|0
1649762990000|2022-04-12 11:29:50|106.9|104.5|106.94|104.54|106.94|104.54|106.9|104.5|0
1649763000000|2022-04-12 11:30:00|106.85|104.45|106.81|104.41|106.85|104.45|106.81|104.41|0
1649763010000|2022-04-12 11:30:10|106.85|104.45|106.81|104.41|106.85|104.45|106.77|104.37|0
1649763020000|2022-04-12 11:30:20|106.77|104.37|106.85|104.45|106.85|104.45|106.77|104.37|0
1649763030000|2022-04-12 11:30:30|106.94|104.54|106.94|104.54|106.94|104.54|106.94|104.54|0
1649763040000|2022-04-12 11:30:40|106.85|104.45|106.85|104.45|106.85|104.45|106.85|104.45|0
1649763050000|2022-04-12 11:30:50|106.77|104.37|106.77|104.37|106.81|104.41|106.77|104.37|0
1649763060000|2022-04-12 11:31:00|106.85|104.45|106.85|104.45|106.85|104.45|106.77|104.37|0
1649763070000|2022-04-12 11:31:10|106.77|104.37|106.77|104.37|106.77|104.37|106.77|104.37|0
1649763080000|2022-04-12 11:31:20|106.68|104.28|106.77|104.37|106.77|104.37|106.68|104.28|0
1649763090000|2022-04-12 11:31:30|106.68|104.28|106.68|104.28|106.68|104.28|106.68|104.28|0
1649763110000|2022-04-12 11:31:50|106.6|104.2|106.6|104.2|106.6|104.2|106.51|104.11|0
1649763120000|2022-04-12 11:32:00|106.68|104.28|106.6|104.2|106.68|104.28|106.6|104.2|0
1649763130000|2022-04-12 11:32:10|106.68|104.28|106.6|104.2|106.68|104.28|106.6|104.2|0
1649763140000|2022-04-12 11:32:20|106.51|104.11|106.43|104.03|106.51|104.11|106.43|104.03|0
1649763160000|2022-04-12 11:32:40|106.47|104.07|106.51|104.11|106.51|104.11|106.47|104.07|0
1649763170000|2022-04-12 11:32:50|106.47|104.07|106.34|103.94|106.47|104.07|106.26|103.86|0
1649763180000|2022-04-12 11:33:00|106.43|104.03|106.34|103.94|106.43|104.03|106.34|103.94|0
1649763190000|2022-04-12 11:33:10|106.43|104.03|106.34|103.94|106.43|104.03|106.34|103.94|0
1649763200000|2022-04-12 11:33:20|106.26|103.86|106.26|103.86|106.34|103.94|106.26|103.86|0
1649763210000|2022-04-12 11:33:30|106.18|103.78|106.26|103.86|106.26|103.86|106.17|103.77|0
1649763230000|2022-04-12 11:33:50|106.17|103.77|106.09|103.69|106.17|103.77|106.09|103.69|0
1649763240000|2022-04-12 11:34:00|106.17|103.77|106.34|103.94|106.34|103.94|106.17|103.77|0
1649763260000|2022-04-12 11:34:20|106.43|104.03|106.51|104.11|106.51|104.11|106.34|103.94|0
1649763270000|2022-04-12 11:34:30|106.68|104.28|106.68|104.28|106.68|104.28|106.68|104.28|0
1649763280000|2022-04-12 11:34:40|106.43|104.03|106.34|103.94|106.43|104.03|106.34|103.94|0
1649763290000|2022-04-12 11:34:50|106.43|104.03|106.34|103.94|106.43|104.03|106.34|103.94|0
1649763300000|2022-04-12 11:35:00|106.43|104.03|106.17|103.77|106.43|104.03|106.17|103.77|0
1649763310000|2022-04-12 11:35:10|106.09|103.69|106.01|103.61|106.13|103.73|106.01|103.61|0
1649763320000|2022-04-12 11:35:20|106.17|103.77|106.26|103.86|106.26|103.86|106.17|103.77|0
1649763330000|2022-04-12 11:35:30|106.34|103.94|106.34|103.94|106.34|103.94|106.34|103.94|0
1649763340000|2022-04-12 11:35:40|106.43|104.03|106.43|104.03|106.43|104.03|106.34|103.94|0
1649763350000|2022-04-12 11:35:50|106.34|103.94|106.34|103.94|106.34|103.94|106.34|103.94|0
1649763360000|2022-04-12 11:36:00|106.26|103.86|106.34|103.94|106.34|103.94|106.26|103.86|0
1649763370000|2022-04-12 11:36:10|106.43|104.03|106.51|104.11|106.51|104.11|106.43|104.03|0
1649763380000|2022-04-12 11:36:20|106.59|104.19|106.51|104.11|106.59|104.19|106.42|104.02|0
1649763390000|2022-04-12 11:36:30|106.42|104.02|106.51|104.11|106.51|104.11|106.42|104.02|0
1649763400000|2022-04-12 11:36:40|106.55|104.15|106.59|104.19|106.59|104.19|106.51|104.11|0
1649763410000|2022-04-12 11:36:50|106.55|104.15|106.59|104.19|106.59|104.19|106.55|104.15|0
1649763420000|2022-04-12 11:37:00|106.51|104.11|106.59|104.19|106.59|104.19|106.51|104.11|0
1649763430000|2022-04-12 11:37:10|106.64|104.24|106.68|104.28|106.76|104.36|106.64|104.24|0
1649763440000|2022-04-12 11:37:20|106.72|104.32|106.76|104.36|106.76|104.36|106.68|104.28|0
1649763450000|2022-04-12 11:37:30|106.68|104.28|106.59|104.19|106.68|104.28|106.59|104.19|0
1649763460000|2022-04-12 11:37:40|106.51|104.11|106.51|104.11|106.51|104.11|106.51|104.11|0
1649763470000|2022-04-12 11:37:50|106.68|104.28|106.68|104.28|106.68|104.28|106.68|104.28|0
1649763480000|2022-04-12 11:38:00|106.76|104.36|106.76|104.36|106.76|104.36|106.76|104.36|0
1649763490000|2022-04-12 11:38:10|106.84|104.44|106.76|104.36|106.84|104.44|106.76|104.36|0
1649763500000|2022-04-12 11:38:20|106.8|104.4|106.8|104.4|106.8|104.4|106.76|104.36|0
1649763510000|2022-04-12 11:38:30|106.76|104.36|106.76|104.36|106.76|104.36|106.76|104.36|0
1649763530000|2022-04-12 11:38:50|106.68|104.28|106.76|104.36|106.76|104.36|106.68|104.28|0
1649763540000|2022-04-12 11:39:00|106.68|104.28|106.84|104.44|106.84|104.44|106.68|104.28|0
1649763550000|2022-04-12 11:39:10|106.93|104.53|106.93|104.53|107.01|104.61|106.93|104.53|0
1649763560000|2022-04-12 11:39:20|106.84|104.44|106.89|104.49|106.93|104.53|106.84|104.44|0
1649763570000|2022-04-12 11:39:30|106.93|104.53|106.93|104.53|106.93|104.53|106.89|104.49|0
1649763580000|2022-04-12 11:39:40|106.84|104.44|106.76|104.36|106.84|104.44|106.76|104.36|0
1649763590000|2022-04-12 11:39:50|106.51|104.11|106.42|104.02|106.51|104.11|106.42|104.02|0
1649763600000|2022-04-12 11:40:00|106.51|104.11|106.51|104.11|106.59|104.19|106.51|104.11|0
1649763610000|2022-04-12 11:40:10|106.59|104.19|106.51|104.11|106.59|104.19|106.51|104.11|0
1649763620000|2022-04-12 11:40:20|106.59|104.19|106.67|104.27|106.67|104.27|106.59|104.19|0
1649763630000|2022-04-12 11:40:30|106.76|104.36|106.76|104.36|106.76|104.36|106.76|104.36|0
1649763640000|2022-04-12 11:40:40|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1649763650000|2022-04-12 11:40:50|106.93|104.53|107.01|104.61|107.01|104.61|106.93|104.53|0
1649763660000|2022-04-12 11:41:00|106.93|104.53|106.93|104.53|106.93|104.53|106.84|104.44|0
1649763670000|2022-04-12 11:41:10|106.84|104.44|106.67|104.27|106.84|104.44|106.67|104.27|0
1649763680000|2022-04-12 11:41:20|106.63|104.23|106.67|104.27|106.67|104.27|106.59|104.19|0
1649763690000|2022-04-12 11:41:30|106.59|104.19|106.5|104.1|106.59|104.19|106.42|104.02|0
1649763700000|2022-04-12 11:41:40|106.42|104.02|106.25|103.85|106.42|104.02|106.25|103.85|0
1649763710000|2022-04-12 11:41:50|106.08|103.68|106|103.6|106.08|103.68|106|103.6|0
1649763720000|2022-04-12 11:42:00|105.92|103.52|106.08|103.68|106.08|103.68|105.92|103.52|0
1649763730000|2022-04-12 11:42:10|106.04|103.64|106.25|103.85|106.25|103.85|106|103.6|0
1649763740000|2022-04-12 11:42:20|106.34|103.94|106.25|103.85|106.42|104.02|106.25|103.85|0
1649763750000|2022-04-12 11:42:30|106.3|103.9|106.42|104.02|106.42|104.02|106.3|103.9|0
1649763760000|2022-04-12 11:42:40|106.5|104.1|106.5|104.1|106.5|104.1|106.42|104.02|0
1649763770000|2022-04-12 11:42:50|106.59|104.19|106.67|104.27|106.67|104.27|106.59|104.19|0
1649763780000|2022-04-12 11:43:00|106.59|104.19|106.63|104.23|106.63|104.23|106.59|104.19|0
1649763790000|2022-04-12 11:43:10|106.59|104.19|106.97|104.57|106.97|104.57|106.59|104.19|0
1649763800000|2022-04-12 11:43:20|107.09|104.69|107.01|104.61|107.09|104.69|106.92|104.52|0
1649763810000|2022-04-12 11:43:30|107.05|104.65|107.09|104.69|107.09|104.69|107.05|104.65|0
1649763820000|2022-04-12 11:43:40|107.14|104.74|107.26|104.86|107.26|104.86|107.14|104.74|0
1649763830000|2022-04-12 11:43:50|107.35|104.95|107.26|104.86|107.35|104.95|107.26|104.86|0
1649763840000|2022-04-12 11:44:00|107.18|104.78|107.01|104.61|107.18|104.78|107.01|104.61|0
1649763850000|2022-04-12 11:44:10|107.09|104.69|107.01|104.61|107.09|104.69|107.01|104.61|0
1649763860000|2022-04-12 11:44:20|106.97|104.57|107.01|104.61|107.05|104.65|106.97|104.57|0
1649763870000|2022-04-12 11:44:30|107.09|104.69|106.84|104.44|107.09|104.69|106.75|104.35|0
1649763880000|2022-04-12 11:44:40|106.75|104.35|106.33|103.93|106.84|104.44|106.33|103.93|0
1649763890000|2022-04-12 11:44:50|106.38|103.98|106.33|103.93|106.38|103.98|106.33|103.93|0
1649763900000|2022-04-12 11:45:00|106.25|103.85|106.17|103.77|106.25|103.85|106.17|103.77|0
1649763910000|2022-04-12 11:45:10|106|103.6|105.91|103.51|106|103.6|105.91|103.51|0
1649763920000|2022-04-12 11:45:20|106|103.6|106.08|103.68|106.08|103.68|106|103.6|0
1649763930000|2022-04-12 11:45:30|106|103.6|106.08|103.68|106.08|103.68|106|103.6|0
1649763960000|2022-04-12 11:46:00|106.16|103.76|106.08|103.68|106.16|103.76|106.08|103.68|0
1649763970000|2022-04-12 11:46:10|106.04|103.64|106|103.6|106.04|103.64|106|103.6|0
1649763980000|2022-04-12 11:46:20|106.16|103.76|106.16|103.76|106.16|103.76|106.16|103.76|0
1649764030000|2022-04-12 11:47:10|106.08|103.68|106.08|103.68|106.08|103.68|106.08|103.68|0
1649764040000|2022-04-12 11:47:20|106|103.6|106|103.6|106|103.6|106|103.6|0
1649764050000|2022-04-12 11:47:30|105.95|103.55|105.91|103.51|106|103.6|105.91|103.51|0
1649764070000|2022-04-12 11:47:50|105.74|103.34|105.83|103.43|105.83|103.43|105.74|103.34|0
1649764080000|2022-04-12 11:48:00|105.74|103.34|105.83|103.43|105.83|103.43|105.74|103.34|0
1649764100000|2022-04-12 11:48:20|105.99|103.59|105.99|103.59|105.99|103.59|105.95|103.55|0
1649764110000|2022-04-12 11:48:30|105.95|103.55|105.91|103.51|105.99|103.59|105.91|103.51|0
1649764120000|2022-04-12 11:48:40|105.83|103.43|105.91|103.51|105.99|103.59|105.83|103.43|0
1649764130000|2022-04-12 11:48:50|105.83|103.43|105.83|103.43|105.83|103.43|105.83|103.43|0
1649764140000|2022-04-12 11:49:00|105.91|103.51|105.91|103.51|105.91|103.51|105.87|103.47|0
1649764150000|2022-04-12 11:49:10|105.83|103.43|105.91|103.51|105.91|103.51|105.83|103.43|0
1649764160000|2022-04-12 11:49:20|105.87|103.47|105.91|103.51|105.99|103.59|105.87|103.47|0
1649764170000|2022-04-12 11:49:30|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649764180000|2022-04-12 11:49:40|106.08|103.68|105.83|103.43|106.08|103.68|105.83|103.43|0
1649764190000|2022-04-12 11:49:50|105.91|103.51|105.99|103.59|105.99|103.59|105.91|103.51|0
1649764200000|2022-04-12 11:50:00|105.95|103.55|105.91|103.51|105.99|103.59|105.91|103.51|0
1649764210000|2022-04-12 11:50:10|105.99|103.59|105.91|103.51|105.99|103.59|105.91|103.51|0
1649764220000|2022-04-12 11:50:20|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649764230000|2022-04-12 11:50:30|106.08|103.68|106.08|103.68|106.08|103.68|106.08|103.68|0
1649764240000|2022-04-12 11:50:40|105.99|103.59|105.95|103.55|105.99|103.59|105.91|103.51|0
1649764250000|2022-04-12 11:50:50|105.99|103.59|105.99|103.59|105.99|103.59|105.91|103.51|0
1649764260000|2022-04-12 11:51:00|106.04|103.64|106.08|103.68|106.08|103.68|106.04|103.64|0
1649764270000|2022-04-12 11:51:10|105.99|103.59|105.91|103.51|105.99|103.59|105.91|103.51|0
1649764290000|2022-04-12 11:51:30|105.99|103.59|105.99|103.59|105.99|103.59|105.91|103.51|0
1649764310000|2022-04-12 11:51:50|105.95|103.55|105.99|103.59|105.99|103.59|105.91|103.51|0
1649764320000|2022-04-12 11:52:00|105.91|103.51|105.91|103.51|105.91|103.51|105.91|103.51|0
1649764330000|2022-04-12 11:52:10|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649764340000|2022-04-12 11:52:20|105.91|103.51|105.82|103.42|105.91|103.51|105.74|103.34|0
1649764370000|2022-04-12 11:52:50|105.91|103.51|105.91|103.51|105.91|103.51|105.91|103.51|0
1649764380000|2022-04-12 11:53:00|105.82|103.42|105.82|103.42|105.82|103.42|105.82|103.42|0
1649764390000|2022-04-12 11:53:10|105.91|103.51|105.82|103.42|105.91|103.51|105.82|103.42|0
1649764400000|2022-04-12 11:53:20|105.91|103.51|105.91|103.51|105.91|103.51|105.91|103.51|0
1649764410000|2022-04-12 11:53:30|105.82|103.42|105.74|103.34|105.82|103.42|105.74|103.34|0
1649764440000|2022-04-12 11:54:00|105.57|103.17|105.57|103.17|105.74|103.34|105.57|103.17|0
1649764450000|2022-04-12 11:54:10|105.61|103.21|105.57|103.17|105.61|103.21|105.57|103.17|0
1649764460000|2022-04-12 11:54:20|105.74|103.34|105.74|103.34|105.74|103.34|105.74|103.34|0
1649764470000|2022-04-12 11:54:30|105.82|103.42|105.91|103.51|105.91|103.51|105.82|103.42|0
1649764480000|2022-04-12 11:54:40|105.95|103.55|105.99|103.59|105.99|103.59|105.91|103.51|0
1649764490000|2022-04-12 11:54:50|105.9|103.5|105.9|103.5|105.99|103.59|105.9|103.5|0
1649764500000|2022-04-12 11:55:00|105.99|103.59|106.07|103.67|106.07|103.67|105.99|103.59|0
1649764520000|2022-04-12 11:55:20|106.16|103.76|106.24|103.84|106.24|103.84|106.16|103.76|0
1649764530000|2022-04-12 11:55:30|106.16|103.76|106.07|103.67|106.16|103.76|106.07|103.67|0
1649764540000|2022-04-12 11:55:40|106.12|103.72|106.07|103.67|106.12|103.72|106.07|103.67|0
1649764550000|2022-04-12 11:55:50|106.12|103.72|106.07|103.67|106.12|103.72|106.07|103.67|0
1649764560000|2022-04-12 11:56:00|106.16|103.76|106.07|103.67|106.16|103.76|106.03|103.63|0
1649764580000|2022-04-12 11:56:20|106.03|103.63|105.99|103.59|106.03|103.63|105.99|103.59|0
1649764590000|2022-04-12 11:56:30|106.07|103.67|106.24|103.84|106.24|103.84|106.07|103.67|0
1649764600000|2022-04-12 11:56:40|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1649764610000|2022-04-12 11:56:50|106.28|103.88|106.32|103.92|106.32|103.92|106.28|103.88|0
1649764620000|2022-04-12 11:57:00|106.24|103.84|106.15|103.75|106.24|103.84|106.07|103.67|0
1649764630000|2022-04-12 11:57:10|106.11|103.71|106.11|103.71|106.11|103.71|106.11|103.71|0
1649764640000|2022-04-12 11:57:20|106.15|103.75|106.15|103.75|106.15|103.75|106.15|103.75|0
1649764650000|2022-04-12 11:57:30|106.24|103.84|106.15|103.75|106.24|103.84|106.15|103.75|0
1649764660000|2022-04-12 11:57:40|106.07|103.67|106.07|103.67|106.07|103.67|106.07|103.67|0
1649764670000|2022-04-12 11:57:50|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649764680000|2022-04-12 11:58:00|106.07|103.67|105.99|103.59|106.07|103.67|105.99|103.59|0
1649764690000|2022-04-12 11:58:10|106.07|103.67|106.07|103.67|106.07|103.67|106.07|103.67|0
1649764700000|2022-04-12 11:58:20|106.15|103.75|106.15|103.75|106.15|103.75|106.15|103.75|0
1649764710000|2022-04-12 11:58:30|105.99|103.59|105.82|103.42|105.99|103.59|105.82|103.42|0
1649764730000|2022-04-12 11:58:50|105.73|103.33|105.73|103.33|105.78|103.38|105.73|103.33|0
1649764740000|2022-04-12 11:59:00|105.82|103.42|105.82|103.42|105.82|103.42|105.82|103.42|0
1649764750000|2022-04-12 11:59:10|105.9|103.5|105.99|103.59|105.99|103.59|105.9|103.5|0
1649764760000|2022-04-12 11:59:20|105.94|103.54|105.82|103.42|105.94|103.54|105.82|103.42|0
1649764770000|2022-04-12 11:59:30|105.65|103.25|105.65|103.25|105.65|103.25|105.65|103.25|0
1649764780000|2022-04-12 11:59:40|105.57|103.17|105.65|103.25|105.65|103.25|105.57|103.17|0
1649764790000|2022-04-12 11:59:50|105.73|103.33|105.65|103.25|105.73|103.33|105.65|103.25|0
1649764800000|2022-04-12 12:00:00|105.57|103.17|105.57|103.17|105.57|103.17|105.57|103.17|0
1649764810000|2022-04-12 12:00:10|105.65|103.25|105.65|103.25|105.65|103.25|105.65|103.25|0
1649764820000|2022-04-12 12:00:20|105.73|103.33|105.9|103.5|105.9|103.5|105.73|103.33|0
1649764830000|2022-04-12 12:00:30|105.82|103.42|105.65|103.25|105.82|103.42|105.65|103.25|0
1649764840000|2022-04-12 12:00:40|105.61|103.21|105.56|103.16|105.61|103.21|105.56|103.16|0
1649764850000|2022-04-12 12:00:50|105.65|103.25|105.65|103.25|105.65|103.25|105.65|103.25|0
1649764860000|2022-04-12 12:01:00|105.73|103.33|105.82|103.42|105.82|103.42|105.73|103.33|0
1649764870000|2022-04-12 12:01:10|105.9|103.5|105.98|103.58|105.98|103.58|105.9|103.5|0
1649764880000|2022-04-12 12:01:20|105.9|103.5|105.98|103.58|106.07|103.67|105.9|103.5|0
1649764890000|2022-04-12 12:01:30|105.9|103.5|105.98|103.58|106.07|103.67|105.9|103.5|0
1649764900000|2022-04-12 12:01:40|106.07|103.67|106.07|103.67|106.07|103.67|106.07|103.67|0
1649764910000|2022-04-12 12:01:50|106.15|103.75|106.15|103.75|106.15|103.75|106.15|103.75|0
1649764920000|2022-04-12 12:02:00|106.23|103.83|106.28|103.88|106.32|103.92|106.23|103.83|0
1649764930000|2022-04-12 12:02:10|106.32|103.92|106.32|103.92|106.32|103.92|106.15|103.75|0
1649764940000|2022-04-12 12:02:20|106.07|103.67|106.07|103.67|106.07|103.67|106.07|103.67|0
1649764950000|2022-04-12 12:02:30|105.98|103.58|106.07|103.67|106.07|103.67|105.98|103.58|0
1649764960000|2022-04-12 12:02:40|106.15|103.75|106.23|103.83|106.32|103.92|106.15|103.75|0
1649764970000|2022-04-12 12:02:50|106.32|103.92|106.15|103.75|106.32|103.92|106.15|103.75|0
1649764980000|2022-04-12 12:03:00|106.19|103.79|106.23|103.83|106.23|103.83|106.19|103.79|0
1649764990000|2022-04-12 12:03:10|106.15|103.75|106.15|103.75|106.15|103.75|106.15|103.75|0
1649765000000|2022-04-12 12:03:20|106.23|103.83|105.98|103.58|106.32|103.92|105.98|103.58|0
1649765010000|2022-04-12 12:03:30|106.07|103.67|106.07|103.67|106.07|103.67|106.07|103.67|0
1649765020000|2022-04-12 12:03:40|105.98|103.58|105.98|103.58|106.07|103.67|105.98|103.58|0
1649765040000|2022-04-12 12:04:00|105.9|103.5|106.15|103.75|106.15|103.75|105.9|103.5|0
1649765050000|2022-04-12 12:04:10|105.98|103.58|105.9|103.5|105.98|103.58|105.9|103.5|0
1649765060000|2022-04-12 12:04:20|105.73|103.33|105.73|103.33|105.73|103.33|105.73|103.33|0
1649765080000|2022-04-12 12:04:40|105.81|103.41|105.81|103.41|105.81|103.41|105.81|103.41|0
1649765090000|2022-04-12 12:04:50|105.73|103.33|105.65|103.25|105.73|103.33|105.56|103.16|0
1649765100000|2022-04-12 12:05:00|105.64|103.24|105.56|103.16|105.64|103.24|105.56|103.16|0
1649765120000|2022-04-12 12:05:20|104.98|102.58|104.81|102.41|104.98|102.58|104.81|102.41|0
1649765130000|2022-04-12 12:05:30|104.85|102.45|104.81|102.41|104.85|102.45|104.81|102.41|0
1649765140000|2022-04-12 12:05:40|104.89|102.49|104.73|102.33|104.89|102.49|104.73|102.33|0
1649765150000|2022-04-12 12:05:50|104.81|102.41|104.98|102.58|104.98|102.58|104.81|102.41|0
1649765160000|2022-04-12 12:06:00|105.02|102.62|104.81|102.41|105.14|102.74|104.81|102.41|0
1649765170000|2022-04-12 12:06:10|104.73|102.33|104.56|102.16|104.81|102.41|104.56|102.16|0
1649765180000|2022-04-12 12:06:20|104.48|102.08|104.56|102.16|104.56|102.16|104.48|102.08|0
1649765190000|2022-04-12 12:06:30|104.64|102.24|104.48|102.08|104.64|102.24|104.48|102.08|0
1649765200000|2022-04-12 12:06:40|104.39|101.99|104.39|101.99|104.39|101.99|104.39|101.99|0
1649765210000|2022-04-12 12:06:50|104.64|102.24|104.64|102.24|104.64|102.24|104.64|102.24|0
1649765230000|2022-04-12 12:07:10|104.6|102.2|104.39|101.99|104.6|102.2|104.39|101.99|0
1649765240000|2022-04-12 12:07:20|104.31|101.91|104.39|101.99|104.39|101.99|104.31|101.91|0
1649765250000|2022-04-12 12:07:30|104.31|101.91|104.31|101.91|104.31|101.91|104.23|101.83|0
1649765260000|2022-04-12 12:07:40|104.48|102.08|104.64|102.24|104.64|102.24|104.39|101.99|0
1649765270000|2022-04-12 12:07:50|104.56|102.16|104.48|102.08|104.56|102.16|104.48|102.08|0
1649765280000|2022-04-12 12:08:00|104.39|101.99|104.48|102.08|104.48|102.08|104.35|101.95|0
1649765290000|2022-04-12 12:08:10|104.56|102.16|104.56|102.16|104.56|102.16|104.48|102.08|0
1649765310000|2022-04-12 12:08:30|104.31|101.91|104.31|101.91|104.31|101.91|104.31|101.91|0
1649765320000|2022-04-12 12:08:40|104.23|101.83|104.14|101.74|104.31|101.91|104.14|101.74|0
1649765330000|2022-04-12 12:08:50|104.06|101.66|104.06|101.66|104.06|101.66|104.06|101.66|0
1649765340000|2022-04-12 12:09:00|104.14|101.74|104.06|101.66|104.14|101.74|104.06|101.66|0
1649765350000|2022-04-12 12:09:10|104.14|101.74|104.19|101.79|104.19|101.79|104.14|101.74|0
1649765360000|2022-04-12 12:09:20|104.14|101.74|104.06|101.66|104.14|101.74|104.06|101.66|0
1649765370000|2022-04-12 12:09:30|104.14|101.74|104.06|101.66|104.14|101.74|104.06|101.66|0
1649765380000|2022-04-12 12:09:40|104.14|101.74|104.06|101.66|104.14|101.74|104.06|101.66|0
1649765390000|2022-04-12 12:09:50|103.98|101.58|104.06|101.66|104.06|101.66|103.89|101.49|0
1649765400000|2022-04-12 12:10:00|104.14|101.74|104.14|101.74|104.14|101.74|104.06|101.66|0
1649765410000|2022-04-12 12:10:10|104.22|101.82|104.14|101.74|104.22|101.82|104.14|101.74|0
1649765430000|2022-04-12 12:10:30|104.06|101.66|104.06|101.66|104.06|101.66|104.06|101.66|0
1649765440000|2022-04-12 12:10:40|104.14|101.74|104.14|101.74|104.22|101.82|104.14|101.74|0
1649765450000|2022-04-12 12:10:50|104.06|101.66|103.98|101.58|104.06|101.66|103.89|101.49|0
1649765460000|2022-04-12 12:11:00|104.06|101.66|103.98|101.58|104.06|101.66|103.89|101.49|0
1649765470000|2022-04-12 12:11:10|104.06|101.66|104.14|101.74|104.14|101.74|104.06|101.66|0
1649765480000|2022-04-12 12:11:20|104.1|101.7|104.18|101.78|104.18|101.78|104.1|101.7|0
1649765490000|2022-04-12 12:11:30|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649765510000|2022-04-12 12:11:50|104.22|101.82|104.06|101.66|104.22|101.82|104.06|101.66|0
1649765520000|2022-04-12 12:12:00|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649765530000|2022-04-12 12:12:10|104.22|101.82|104.31|101.91|104.31|101.91|104.22|101.82|0
1649765540000|2022-04-12 12:12:20|104.39|101.99|104.39|101.99|104.39|101.99|104.39|101.99|0
1649765550000|2022-04-12 12:12:30|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1649765560000|2022-04-12 12:12:40|104.31|101.91|104.31|101.91|104.31|101.91|104.31|101.91|0
1649765570000|2022-04-12 12:12:50|104.22|101.82|104.14|101.74|104.22|101.82|104.14|101.74|0
1649765580000|2022-04-12 12:13:00|104.22|101.82|104.31|101.91|104.31|101.91|104.22|101.82|0
1649765590000|2022-04-12 12:13:10|104.22|101.82|104.22|101.82|104.22|101.82|104.22|101.82|0
1649765600000|2022-04-12 12:13:20|104.14|101.74|104.22|101.82|104.22|101.82|104.14|101.74|0
1649765610000|2022-04-12 12:13:30|104.3|101.9|104.22|101.82|104.3|101.9|104.22|101.82|0
1649765620000|2022-04-12 12:13:40|104.27|101.87|104.22|101.82|104.27|101.87|104.22|101.82|0
1649765630000|2022-04-12 12:13:50|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649765640000|2022-04-12 12:14:00|103.97|101.57|103.97|101.57|103.97|101.57|103.97|101.57|0
1649765650000|2022-04-12 12:14:10|103.89|101.49|104.06|101.66|104.06|101.66|103.89|101.49|0
1649765660000|2022-04-12 12:14:20|104.14|101.74|104.14|101.74|104.14|101.74|104.06|101.66|0
1649765680000|2022-04-12 12:14:40|104.1|101.7|104.14|101.74|104.14|101.74|104.06|101.66|0
1649765690000|2022-04-12 12:14:50|104.06|101.66|104.06|101.66|104.06|101.66|104.06|101.66|0
1649765700000|2022-04-12 12:15:00|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649765710000|2022-04-12 12:15:10|104.22|101.82|104.3|101.9|104.3|101.9|104.22|101.82|0
1649765720000|2022-04-12 12:15:20|104.26|101.86|104.3|101.9|104.3|101.9|104.26|101.86|0
1649765730000|2022-04-12 12:15:30|104.39|101.99|104.3|101.9|104.39|101.99|104.3|101.9|0
1649765750000|2022-04-12 12:15:50|104.22|101.82|104.22|101.82|104.3|101.9|104.22|101.82|0
1649765760000|2022-04-12 12:16:00|104.26|101.86|104.3|101.9|104.3|101.9|104.26|101.86|0
1649765780000|2022-04-12 12:16:20|104.22|101.82|104.22|101.82|104.22|101.82|104.22|101.82|0
1649765810000|2022-04-12 12:16:50|104.26|101.86|104.22|101.82|104.26|101.86|104.22|101.82|0
1649765820000|2022-04-12 12:17:00|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649765840000|2022-04-12 12:17:20|104.05|101.65|104.05|101.65|104.05|101.65|104.05|101.65|0
1649765850000|2022-04-12 12:17:30|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649765860000|2022-04-12 12:17:40|104.05|101.65|103.97|101.57|104.05|101.65|103.97|101.57|0
1649765870000|2022-04-12 12:17:50|104.05|101.65|104.1|101.7|104.1|101.7|104.05|101.65|0
1649765880000|2022-04-12 12:18:00|104.05|101.65|103.89|101.49|104.05|101.65|103.89|101.49|0
1649765890000|2022-04-12 12:18:10|103.97|101.57|104.14|101.74|104.14|101.74|103.97|101.57|0
1649765900000|2022-04-12 12:18:20|104.3|101.9|104.38|101.98|104.38|101.98|104.3|101.9|0
1649765910000|2022-04-12 12:18:30|104.34|101.94|104.38|101.98|104.38|101.98|104.34|101.94|0
1649765920000|2022-04-12 12:18:40|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1649765950000|2022-04-12 12:19:10|104.38|101.98|104.38|101.98|104.47|102.07|104.38|101.98|0
1649765960000|2022-04-12 12:19:20|104.43|102.03|104.43|102.03|104.43|102.03|104.38|101.98|0
1649765970000|2022-04-12 12:19:30|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1649765980000|2022-04-12 12:19:40|104.47|102.07|104.63|102.23|104.63|102.23|104.47|102.07|0
1649765990000|2022-04-12 12:19:50|104.67|102.27|104.63|102.23|104.67|102.27|104.63|102.23|0
1649766000000|2022-04-12 12:20:00|104.55|102.15|104.38|101.98|104.55|102.15|104.38|101.98|0
1649766010000|2022-04-12 12:20:10|104.47|102.07|104.55|102.15|104.55|102.15|104.47|102.07|0
1649766020000|2022-04-12 12:20:20|104.47|102.07|104.55|102.15|104.55|102.15|104.46|102.06|0
1649766030000|2022-04-12 12:20:30|104.46|102.06|104.55|102.15|104.55|102.15|104.46|102.06|0
1649766040000|2022-04-12 12:20:40|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1649766050000|2022-04-12 12:20:50|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1649766060000|2022-04-12 12:21:00|104.3|101.9|104.3|101.9|104.3|101.9|104.22|101.82|0
1649766070000|2022-04-12 12:21:10|104.34|101.94|104.3|101.9|104.34|101.94|104.3|101.9|0
1649766080000|2022-04-12 12:21:20|104.38|101.98|104.3|101.9|104.38|101.98|104.3|101.9|0
1649766090000|2022-04-12 12:21:30|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1649766100000|2022-04-12 12:21:40|104.3|101.9|104.3|101.9|104.3|101.9|104.22|101.82|0
1649766110000|2022-04-12 12:21:50|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1649766120000|2022-04-12 12:22:00|104.3|101.9|104.46|102.06|104.46|102.06|104.3|101.9|0
1649766130000|2022-04-12 12:22:10|104.42|102.02|104.42|102.02|104.42|102.02|104.38|101.98|0
1649766140000|2022-04-12 12:22:20|104.46|102.06|104.59|102.19|104.59|102.19|104.46|102.06|0
1649766150000|2022-04-12 12:22:30|104.63|102.23|104.71|102.31|104.71|102.31|104.63|102.23|0
1649766160000|2022-04-12 12:22:40|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1649766170000|2022-04-12 12:22:50|104.71|102.31|104.71|102.31|104.71|102.31|104.71|102.31|0
1649766180000|2022-04-12 12:23:00|104.76|102.36|104.8|102.4|104.8|102.4|104.71|102.31|0
1649766190000|2022-04-12 12:23:10|104.79|102.39|104.79|102.39|104.79|102.39|104.71|102.31|0
1649766200000|2022-04-12 12:23:20|104.88|102.48|104.71|102.31|104.88|102.48|104.63|102.23|0
1649766220000|2022-04-12 12:23:40|104.63|102.23|104.79|102.39|104.79|102.39|104.63|102.23|0
1649766230000|2022-04-12 12:23:50|104.71|102.31|104.79|102.39|104.79|102.39|104.71|102.31|0
1649766240000|2022-04-12 12:24:00|104.71|102.31|104.79|102.39|104.79|102.39|104.71|102.31|0
1649766250000|2022-04-12 12:24:10|104.71|102.31|104.84|102.44|104.88|102.48|104.71|102.31|0
1649766260000|2022-04-12 12:24:20|104.88|102.48|104.79|102.39|104.88|102.48|104.79|102.39|0
1649766270000|2022-04-12 12:24:30|104.88|102.48|104.79|102.39|104.88|102.48|104.79|102.39|0
1649766280000|2022-04-12 12:24:40|104.75|102.35|104.71|102.31|104.75|102.35|104.63|102.23|0
1649766290000|2022-04-12 12:24:50|104.63|102.23|104.63|102.23|104.71|102.31|104.63|102.23|0
1649766300000|2022-04-12 12:25:00|104.59|102.19|104.63|102.23|104.63|102.23|104.59|102.19|0
1649766310000|2022-04-12 12:25:10|104.71|102.31|104.71|102.31|104.71|102.31|104.71|102.31|0
1649766320000|2022-04-12 12:25:20|104.79|102.39|104.88|102.48|104.88|102.48|104.79|102.39|0
1649766330000|2022-04-12 12:25:30|104.84|102.44|104.88|102.48|104.88|102.48|104.79|102.39|0
1649766340000|2022-04-12 12:25:40|104.79|102.39|104.88|102.48|104.88|102.48|104.79|102.39|0
1649766350000|2022-04-12 12:25:50|104.96|102.56|105.04|102.64|105.04|102.64|104.96|102.56|0
1649766360000|2022-04-12 12:26:00|106.43|104.03|106.43|104.03|106.43|104.03|106.43|104.03|0
1649766370000|2022-04-12 12:26:10|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1649766400000|2022-04-12 12:26:40|105.14|102.74|105.14|102.74|105.14|102.74|105.14|102.74|0
1649766410000|2022-04-12 12:26:50|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1649766420000|2022-04-12 12:27:00|104.97|102.57|104.89|102.49|104.97|102.57|104.89|102.49|0
1649766430000|2022-04-12 12:27:10|104.97|102.57|104.89|102.49|104.97|102.57|104.89|102.49|0
1649766440000|2022-04-12 12:27:20|104.97|102.57|105.06|102.66|105.06|102.66|104.97|102.57|0
1649766450000|2022-04-12 12:27:30|104.39|101.99|104.48|102.08|104.48|102.08|104.39|101.99|0
1649766460000|2022-04-12 12:27:40|104.39|101.99|104.39|101.99|104.48|102.08|104.39|101.99|0
1649766470000|2022-04-12 12:27:50|104.44|102.04|104.14|101.74|104.47|102.07|104.14|101.74|0
1649766480000|2022-04-12 12:28:00|104.23|101.83|104.14|101.74|104.23|101.83|104.14|101.74|0
1649766490000|2022-04-12 12:28:10|104.23|101.83|104.14|101.74|104.23|101.83|104.14|101.74|0
1649766500000|2022-04-12 12:28:20|104.06|101.66|104.06|101.66|104.06|101.66|104.06|101.66|0
1649766510000|2022-04-12 12:28:30|104.1|101.7|104.06|101.66|104.1|101.7|104.06|101.66|0
1649766520000|2022-04-12 12:28:40|103.98|101.58|104.06|101.66|104.06|101.66|103.98|101.58|0
1649766540000|2022-04-12 12:29:00|104.14|101.74|104.52|102.12|104.52|102.12|104.14|101.74|0
1649766550000|2022-04-12 12:29:10|104.72|102.32|104.81|102.41|104.85|102.45|104.72|102.32|0
1649766560000|2022-04-12 12:29:20|104.89|102.49|104.89|102.49|104.97|102.57|104.89|102.49|0
1649766570000|2022-04-12 12:29:30|104.97|102.57|104.89|102.49|104.97|102.57|104.89|102.49|0
1649766580000|2022-04-12 12:29:40|105.02|102.62|104.97|102.57|105.02|102.62|104.89|102.49|0
1649766590000|2022-04-12 12:29:50|105.06|102.66|105.14|102.74|105.14|102.74|105.06|102.66|0
1649766600000|2022-04-12 12:30:00|102.33|99.93|101.11|98.71|102.33|99.93|101.11|98.71|0
1649766610000|2022-04-12 12:30:10|100.47|98.07|100.31|97.91|101.97|99.57|100.07|97.67|0
1649766620000|2022-04-12 12:30:20|100.15|97.75|100.35|97.95|100.35|97.95|99.42|97.02|0
1649766630000|2022-04-12 12:30:30|100.79|98.39|99.42|97.02|100.79|98.39|99.42|97.02|0
1649766650000|2022-04-12 12:30:50|101.53|99.13|101.13|98.73|101.7|99.3|101.13|98.73|0
1649766660000|2022-04-12 12:31:00|100.26|97.86|100.26|97.86|100.42|98.02|100.18|97.78|0
1649766670000|2022-04-12 12:31:10|100.65|98.25|99.53|97.13|101.31|98.91|99.53|97.13|0
1649766680000|2022-04-12 12:31:20|99.69|97.29|98.66|96.26|99.77|97.37|98.06|95.66|0
1649766690000|2022-04-12 12:31:30|98.58|96.18|99.22|96.82|99.22|96.82|98.58|96.18|0
1649766700000|2022-04-12 12:31:40|99.3|96.9|98.42|96.02|99.3|96.9|98.42|96.02|0
1649766710000|2022-04-12 12:31:50|98.18|95.78|98.98|96.58|98.98|96.58|98.18|95.78|0
1649766720000|2022-04-12 12:32:00|99.06|96.66|98.5|96.1|99.06|96.66|98.5|96.1|0
1649766730000|2022-04-12 12:32:10|98.42|96.02|98.26|95.86|98.42|96.02|98.26|95.86|0
1649766740000|2022-04-12 12:32:20|97.55|95.15|97.39|94.99|97.55|95.15|97.31|94.91|0
1649766750000|2022-04-12 12:32:30|97.31|94.91|96.92|94.52|97.31|94.91|96.92|94.52|0
1649766760000|2022-04-12 12:32:40|96.84|94.44|96.76|94.36|97.31|94.91|96.76|94.36|0
1649766770000|2022-04-12 12:32:50|97.15|94.75|97.55|95.15|97.7|95.3|97.15|94.75|0
1649766780000|2022-04-12 12:33:00|97.78|95.38|97.15|94.75|97.78|95.38|97.15|94.75|0
1649766790000|2022-04-12 12:33:10|96.99|94.59|96.84|94.44|96.99|94.59|96.68|94.28|0
1649766800000|2022-04-12 12:33:20|96.92|94.52|96.91|94.51|96.92|94.52|96.76|94.36|0
1649766810000|2022-04-12 12:33:30|96.84|94.44|96.91|94.51|96.91|94.51|96.84|94.44|0
1649766820000|2022-04-12 12:33:40|96.76|94.36|96.6|94.2|96.99|94.59|96.6|94.2|0
1649766830000|2022-04-12 12:33:50|95.9|93.5|95.74|93.34|96.13|93.73|95.74|93.34|0
1649766840000|2022-04-12 12:34:00|95.82|93.42|95.97|93.57|95.97|93.57|95.78|93.38|0
1649766850000|2022-04-12 12:34:10|95.51|93.11|95.82|93.42|95.82|93.42|95.51|93.11|0
1649766860000|2022-04-12 12:34:20|95.9|93.5|96.21|93.81|96.21|93.81|95.9|93.5|0
1649766870000|2022-04-12 12:34:30|95.82|93.42|95.74|93.34|95.82|93.42|95.66|93.26|0
1649766880000|2022-04-12 12:34:40|95.51|93.11|95.51|93.11|95.51|93.11|95.51|93.11|0
1649766890000|2022-04-12 12:34:50|95.66|93.26|95.43|93.03|95.66|93.26|95.43|93.03|0
1649766900000|2022-04-12 12:35:00|95.58|93.18|95.97|93.57|95.97|93.57|95.58|93.18|0
1649766910000|2022-04-12 12:35:10|96.05|93.65|96.36|93.96|96.36|93.96|95.97|93.57|0
1649766920000|2022-04-12 12:35:20|96.44|94.04|96.36|93.96|96.44|94.04|96.21|93.81|0
1649766930000|2022-04-12 12:35:30|96.44|94.04|96.4|94|96.6|94.2|96.4|94|0
1649766940000|2022-04-12 12:35:40|96.36|93.96|95.97|93.57|96.36|93.96|95.97|93.57|0
1649766950000|2022-04-12 12:35:50|96.13|93.73|96.44|94.04|96.44|94.04|96.13|93.73|0
1649766960000|2022-04-12 12:36:00|96.13|93.73|96.29|93.89|96.29|93.89|96.13|93.73|0
1649766970000|2022-04-12 12:36:10|96.76|94.36|96.6|94.2|96.76|94.36|96.6|94.2|0
1649766980000|2022-04-12 12:36:20|96.52|94.12|96.91|94.51|96.91|94.51|96.52|94.12|0
1649766990000|2022-04-12 12:36:30|96.99|94.59|96.83|94.43|96.99|94.59|96.83|94.43|0
1649767000000|2022-04-12 12:36:40|97.07|94.67|96.91|94.51|97.07|94.67|96.83|94.43|0
1649767010000|2022-04-12 12:36:50|97.07|94.67|96.68|94.28|97.07|94.67|96.68|94.28|0
1649767020000|2022-04-12 12:37:00|96.75|94.35|96.83|94.43|96.83|94.43|96.75|94.35|0
1649767030000|2022-04-12 12:37:10|96.99|94.59|97.15|94.75|97.31|94.91|96.99|94.59|0
1649767040000|2022-04-12 12:37:20|97.31|94.91|97.23|94.83|97.31|94.91|97.15|94.75|0
1649767050000|2022-04-12 12:37:30|97.31|94.91|97.31|94.91|97.38|94.98|97.31|94.91|0
1649767060000|2022-04-12 12:37:40|97.38|94.98|97.46|95.06|97.46|95.06|97.38|94.98|0
1649767070000|2022-04-12 12:37:50|97.54|95.14|97.5|95.1|97.54|95.14|97.5|95.1|0
1649767080000|2022-04-12 12:38:00|97.3|94.9|97.03|94.63|97.3|94.9|97.03|94.63|0
1649767090000|2022-04-12 12:38:10|97.11|94.71|97.15|94.75|97.15|94.75|97.07|94.67|0
1649767100000|2022-04-12 12:38:20|97.23|94.83|97.38|94.98|97.42|95.02|97.23|94.83|0
1649767110000|2022-04-12 12:38:30|97.46|95.06|97.3|94.9|97.46|95.06|97.23|94.83|0
1649767120000|2022-04-12 12:38:40|97.15|94.75|97.07|94.67|97.15|94.75|97.07|94.67|0
1649767130000|2022-04-12 12:38:50|96.99|94.59|97.19|94.79|97.19|94.79|96.99|94.59|0
1649767140000|2022-04-12 12:39:00|97.15|94.75|96.83|94.43|97.15|94.75|96.83|94.43|0
1649767150000|2022-04-12 12:39:10|96.99|94.59|97.3|94.9|97.3|94.9|96.99|94.59|0
1649767160000|2022-04-12 12:39:20|97.15|94.75|96.91|94.51|97.15|94.75|96.91|94.51|0
1649767170000|2022-04-12 12:39:30|97.07|94.67|96.83|94.43|97.07|94.67|96.83|94.43|0
1649767180000|2022-04-12 12:39:40|96.91|94.51|96.99|94.59|96.99|94.59|96.91|94.51|0
1649767190000|2022-04-12 12:39:50|96.91|94.51|96.67|94.27|96.91|94.51|96.67|94.27|0
1649767200000|2022-04-12 12:40:00|96.75|94.35|96.67|94.27|96.75|94.35|96.67|94.27|0
1649767210000|2022-04-12 12:40:10|96.75|94.35|96.67|94.27|96.75|94.35|96.67|94.27|0
1649767220000|2022-04-12 12:40:20|96.83|94.43|96.91|94.51|96.91|94.51|96.83|94.43|0
1649767230000|2022-04-12 12:40:30|96.83|94.43|96.75|94.35|96.99|94.59|96.75|94.35|0
1649767240000|2022-04-12 12:40:40|96.79|94.39|96.75|94.35|96.79|94.39|96.67|94.27|0
1649767250000|2022-04-12 12:40:50|96.2|93.8|96.28|93.88|96.36|93.96|96.2|93.8|0
1649767260000|2022-04-12 12:41:00|96.2|93.8|96.2|93.8|96.2|93.8|96.2|93.8|0
1649767270000|2022-04-12 12:41:10|96.28|93.88|96.28|93.88|96.28|93.88|96.28|93.88|0
1649767280000|2022-04-12 12:41:20|96.44|94.04|96.79|94.39|96.79|94.39|96.44|94.04|0
1649767290000|2022-04-12 12:41:30|96.59|94.19|96.44|94.04|96.59|94.19|96.44|94.04|0
1649767300000|2022-04-12 12:41:40|96.52|94.12|96.52|94.12|96.52|94.12|96.44|94.04|0
1649767310000|2022-04-12 12:41:50|96.48|94.08|96.52|94.12|96.52|94.12|96.44|94.04|0
1649767320000|2022-04-12 12:42:00|96.44|94.04|96.2|93.8|96.44|94.04|96.2|93.8|0
1649767330000|2022-04-12 12:42:10|96.36|93.96|96.44|94.04|96.52|94.12|96.36|93.96|0
1649767340000|2022-04-12 12:42:20|96.52|94.12|96.28|93.88|96.52|94.12|96.28|93.88|0
1649767350000|2022-04-12 12:42:30|96.2|93.8|96.2|93.8|96.2|93.8|96.2|93.8|0
1649767360000|2022-04-12 12:42:40|96.28|93.88|96.28|93.88|96.28|93.88|96.28|93.88|0
1649767370000|2022-04-12 12:42:50|96.2|93.8|95.97|93.57|96.2|93.8|95.97|93.57|0
1649767380000|2022-04-12 12:43:00|95.89|93.49|95.89|93.49|95.97|93.57|95.89|93.49|0
1649767390000|2022-04-12 12:43:10|95.5|93.1|95.27|92.87|95.5|93.1|95.27|92.87|0
1649767400000|2022-04-12 12:43:20|95.19|92.79|95.11|92.71|95.19|92.79|95.11|92.71|0
1649767410000|2022-04-12 12:43:30|95.03|92.63|94.8|92.4|95.03|92.63|94.8|92.4|0
1649767420000|2022-04-12 12:43:40|94.65|92.25|94.65|92.25|94.65|92.25|94.57|92.17|0
1649767430000|2022-04-12 12:43:50|94.57|92.17|94.34|91.94|94.65|92.25|94.34|91.94|0
1649767440000|2022-04-12 12:44:00|94.19|91.79|93.95|91.55|94.19|91.79|93.88|91.48|0
1649767450000|2022-04-12 12:44:10|94.03|91.63|93.72|91.32|94.03|91.63|93.72|91.32|0
1649767460000|2022-04-12 12:44:20|93.95|91.55|93.65|91.25|93.95|91.55|93.65|91.25|0
1649767470000|2022-04-12 12:44:30|93.72|91.32|92.44|90.04|93.72|91.32|92.44|90.04|0
1649767480000|2022-04-12 12:44:40|92.32|89.92|92.63|90.23|92.63|90.23|92.32|89.92|0
1649767490000|2022-04-12 12:44:50|92.7|90.3|92.78|90.38|92.78|90.38|92.7|90.3|0
1649767500000|2022-04-12 12:45:00|92.74|90.34|92.47|90.07|92.74|90.34|92.47|90.07|0
1649767510000|2022-04-12 12:45:10|92.4|90|92.63|90.23|92.63|90.23|92.4|90|0
1649767520000|2022-04-12 12:45:20|92.7|90.3|92.47|90.07|92.7|90.3|92.47|90.07|0
1649767530000|2022-04-12 12:45:30|92.32|89.92|92.09|89.69|92.32|89.92|91.94|89.54|0
1649767540000|2022-04-12 12:45:40|92.17|89.77|92.09|89.69|92.17|89.77|92.09|89.69|0
1649767550000|2022-04-12 12:45:50|92.24|89.84|92.32|89.92|92.32|89.92|92.24|89.84|0
1649767560000|2022-04-12 12:46:00|92.17|89.77|92.4|90|92.4|90|92.17|89.77|0
1649767570000|2022-04-12 12:46:10|92.17|89.77|92.01|89.61|92.17|89.77|92.01|89.61|0
1649767580000|2022-04-12 12:46:20|91.94|89.54|91.64|89.24|91.94|89.54|91.64|89.24|0
1649767590000|2022-04-12 12:46:30|91.56|89.16|91.63|89.23|91.63|89.23|91.48|89.08|0
1649767600000|2022-04-12 12:46:40|91.71|89.31|92.01|89.61|92.01|89.61|91.63|89.23|0
1649767610000|2022-04-12 12:46:50|91.94|89.54|91.71|89.31|92.01|89.61|91.71|89.31|0
1649767620000|2022-04-12 12:47:00|91.63|89.23|91.79|89.39|91.79|89.39|91.63|89.23|0
1649767630000|2022-04-12 12:47:10|91.63|89.23|91.71|89.31|91.71|89.31|91.63|89.23|0
1649767640000|2022-04-12 12:47:20|91.79|89.39|91.79|89.39|91.79|89.39|91.75|89.35|0
1649767650000|2022-04-12 12:47:30|91.63|89.23|91.56|89.16|91.63|89.23|91.56|89.16|0
1649767660000|2022-04-12 12:47:40|91.41|89.01|91.71|89.31|91.71|89.31|91.41|89.01|0
1649767670000|2022-04-12 12:47:50|91.56|89.16|91.33|88.93|91.56|89.16|91.33|88.93|0
1649767680000|2022-04-12 12:48:00|91.48|89.08|91.41|89.01|91.48|89.08|91.41|89.01|0
1649767690000|2022-04-12 12:48:10|91.26|88.86|91.33|88.93|91.33|88.93|91.26|88.86|0
1649767700000|2022-04-12 12:48:20|91.29|88.89|91.26|88.86|91.29|88.89|91.26|88.86|0
1649767710000|2022-04-12 12:48:30|91.33|88.93|91.25|88.85|91.33|88.93|91.25|88.85|0
1649767720000|2022-04-12 12:48:40|91.29|88.89|91.33|88.93|91.33|88.93|91.25|88.85|0
1649767730000|2022-04-12 12:48:50|91.25|88.85|91.1|88.7|91.25|88.85|91.1|88.7|0
1649767740000|2022-04-12 12:49:00|90.88|88.48|90.65|88.25|90.88|88.48|90.65|88.25|0
1649767750000|2022-04-12 12:49:10|90.73|88.33|90.73|88.33|90.8|88.4|90.73|88.33|0
1649767760000|2022-04-12 12:49:20|90.65|88.25|90.73|88.33|90.73|88.33|90.65|88.25|0
1649767770000|2022-04-12 12:49:30|90.69|88.29|90.65|88.25|90.73|88.33|90.65|88.25|0
1649767780000|2022-04-12 12:49:40|90.58|88.18|90.95|88.55|90.95|88.55|90.58|88.18|0
1649767790000|2022-04-12 12:49:50|90.8|88.4|90.73|88.33|90.8|88.4|90.73|88.33|0
1649767800000|2022-04-12 12:50:00|90.8|88.4|91.18|88.78|91.18|88.78|90.8|88.4|0
1649767810000|2022-04-12 12:50:10|91.33|88.93|91.48|89.08|91.56|89.16|91.33|88.93|0
1649767820000|2022-04-12 12:50:20|91.63|89.23|91.48|89.08|91.78|89.38|91.48|89.08|0
1649767830000|2022-04-12 12:50:30|91.56|89.16|91.4|89|91.56|89.16|91.4|89|0
1649767840000|2022-04-12 12:50:40|91.48|89.08|91.52|89.12|91.52|89.12|91.48|89.08|0
1649767850000|2022-04-12 12:50:50|91.33|88.93|91.4|89|91.4|89|91.33|88.93|0
1649767860000|2022-04-12 12:51:00|91.33|88.93|91.33|88.93|91.4|89|91.33|88.93|0
1649767870000|2022-04-12 12:51:10|91.48|89.08|91.48|89.08|91.56|89.16|91.48|89.08|0
1649767880000|2022-04-12 12:51:20|91.56|89.16|91.18|88.78|91.56|89.16|91.18|88.78|0
1649767890000|2022-04-12 12:51:30|91.25|88.85|91.25|88.85|91.33|88.93|91.25|88.85|0
1649767900000|2022-04-12 12:51:40|91.1|88.7|91.1|88.7|91.1|88.7|91.1|88.7|0
1649767910000|2022-04-12 12:51:50|91.03|88.63|90.72|88.32|91.03|88.63|90.72|88.32|0
1649767920000|2022-04-12 12:52:00|90.8|88.4|90.5|88.1|90.8|88.4|90.42|88.02|0
1649767930000|2022-04-12 12:52:10|90.57|88.17|90.5|88.1|90.8|88.4|90.5|88.1|0
1649767940000|2022-04-12 12:52:20|90.57|88.17|90.5|88.1|90.57|88.17|90.5|88.1|0
1649767950000|2022-04-12 12:52:30|90.27|87.87|90.2|87.8|90.27|87.87|90.05|87.65|0
1649767960000|2022-04-12 12:52:40|90.27|87.87|90.12|87.72|90.27|87.87|90.12|87.72|0
1649767970000|2022-04-12 12:52:50|90.09|87.69|89.97|87.57|90.09|87.69|89.9|87.5|0
1649767980000|2022-04-12 12:53:00|90.05|87.65|89.82|87.42|90.05|87.65|89.82|87.42|0
1649767990000|2022-04-12 12:53:10|89.9|87.5|89.82|87.42|89.94|87.54|89.75|87.35|0
1649768000000|2022-04-12 12:53:20|89.9|87.5|90.12|87.72|90.12|87.72|89.9|87.5|0
1649768010000|2022-04-12 12:53:30|90.05|87.65|89.82|87.42|90.05|87.65|89.82|87.42|0
1649768020000|2022-04-12 12:53:40|89.9|87.5|89.97|87.57|90.01|87.61|89.9|87.5|0
1649768030000|2022-04-12 12:53:50|90.05|87.65|89.9|87.5|90.05|87.65|89.9|87.5|0
1649768040000|2022-04-12 12:54:00|89.82|87.42|89.9|87.5|89.9|87.5|89.82|87.42|0
1649768050000|2022-04-12 12:54:10|89.82|87.42|89.82|87.42|89.9|87.5|89.82|87.42|0
1649768060000|2022-04-12 12:54:20|89.9|87.5|89.94|87.54|89.94|87.54|89.82|87.42|0
1649768070000|2022-04-12 12:54:30|89.97|87.57|89.97|87.57|89.97|87.57|89.9|87.5|0
1649768080000|2022-04-12 12:54:40|89.9|87.5|89.6|87.2|89.9|87.5|89.6|87.2|0
1649768090000|2022-04-12 12:54:50|89.53|87.13|89.53|87.13|89.53|87.13|89.53|87.13|0
1649768100000|2022-04-12 12:55:00|89.45|87.05|89.3|86.9|89.45|87.05|89.3|86.9|0
1649768110000|2022-04-12 12:55:10|89.23|86.83|89.23|86.83|89.23|86.83|89.23|86.83|0
1649768120000|2022-04-12 12:55:20|89.01|86.61|88.86|86.46|89.01|86.61|88.86|86.46|0
1649768130000|2022-04-12 12:55:30|88.71|86.31|89.01|86.61|89.01|86.61|88.71|86.31|0
1649768140000|2022-04-12 12:55:40|88.93|86.53|89.04|86.64|89.04|86.64|88.86|86.46|0
1649768150000|2022-04-12 12:55:50|88.97|86.57|88.93|86.53|89|86.6|88.93|86.53|0
1649768160000|2022-04-12 12:56:00|89|86.6|88.78|86.38|89|86.6|88.71|86.31|0
1649768170000|2022-04-12 12:56:10|88.71|86.31|88.56|86.16|88.71|86.31|88.56|86.16|0
1649768180000|2022-04-12 12:56:20|88.63|86.23|88.49|86.09|88.63|86.23|88.49|86.09|0
1649768190000|2022-04-12 12:56:30|88.41|86.01|88.49|86.09|88.49|86.09|88.41|86.01|0
1649768200000|2022-04-12 12:56:40|88.63|86.23|88.41|86.01|88.63|86.23|88.41|86.01|0
1649768210000|2022-04-12 12:56:50|88.49|86.09|88.56|86.16|88.56|86.16|88.49|86.09|0
1649768220000|2022-04-12 12:57:00|88.63|86.23|88.78|86.38|88.78|86.38|88.63|86.23|0
1649768230000|2022-04-12 12:57:10|88.86|86.46|89.23|86.83|89.23|86.83|88.86|86.46|0
1649768240000|2022-04-12 12:57:20|89.3|86.9|89.15|86.75|89.3|86.9|89.15|86.75|0
1649768250000|2022-04-12 12:57:30|89.23|86.83|89.37|86.97|89.37|86.97|89.23|86.83|0
1649768260000|2022-04-12 12:57:40|89.45|87.05|89.67|87.27|89.67|87.27|89.45|87.05|0
1649768270000|2022-04-12 12:57:50|89.75|87.35|89.82|87.42|89.9|87.5|89.6|87.2|0
1649768280000|2022-04-12 12:58:00|89.97|87.57|90.12|87.72|90.12|87.72|89.9|87.5|0
1649768290000|2022-04-12 12:58:10|90.04|87.64|89.97|87.57|90.04|87.64|89.97|87.57|0
1649768300000|2022-04-12 12:58:20|90.04|87.64|89.97|87.57|90.19|87.79|89.97|87.57|0
1649768310000|2022-04-12 12:58:30|90.04|87.64|90.04|87.64|90.12|87.72|90.04|87.64|0
1649768320000|2022-04-12 12:58:40|89.97|87.57|90.04|87.64|90.12|87.72|89.97|87.57|0
1649768330000|2022-04-12 12:58:50|89.97|87.57|89.67|87.27|89.97|87.57|89.67|87.27|0
1649768340000|2022-04-12 12:59:00|89.6|87.2|89.52|87.12|89.6|87.2|89.52|87.12|0
1649768350000|2022-04-12 12:59:10|89.6|87.2|89.6|87.2|89.6|87.2|89.6|87.2|0
1649768360000|2022-04-12 12:59:20|89.52|87.12|89.75|87.35|89.75|87.35|89.52|87.12|0
1649768370000|2022-04-12 12:59:30|89.67|87.27|89.6|87.2|89.67|87.27|89.6|87.2|0
1649768380000|2022-04-12 12:59:40|89.67|87.27|89.82|87.42|89.82|87.42|89.67|87.27|0
1649768390000|2022-04-12 12:59:50|89.89|87.49|89.97|87.57|89.97|87.57|89.89|87.49|0
1649768400000|2022-04-12 13:00:00|90.04|87.64|90.04|87.64|90.12|87.72|90.04|87.64|0
1649768410000|2022-04-12 13:00:10|90.12|87.72|89.97|87.57|90.12|87.72|89.97|87.57|0
1649768420000|2022-04-12 13:00:20|90.04|87.64|90.04|87.64|90.12|87.72|90.04|87.64|0
1649768430000|2022-04-12 13:00:30|90.19|87.79|90.19|87.79|90.19|87.79|90.12|87.72|0
1649768440000|2022-04-12 13:00:40|90.27|87.87|90.34|87.94|90.34|87.94|90.27|87.87|0
1649768450000|2022-04-12 13:00:50|90.27|87.87|90.12|87.72|90.27|87.87|90.12|87.72|0
1649768460000|2022-04-12 13:01:00|90.04|87.64|90.34|87.94|90.34|87.94|90.04|87.64|0
1649768470000|2022-04-12 13:01:10|90.27|87.87|90.57|88.17|90.57|88.17|90.27|87.87|0
1649768480000|2022-04-12 13:01:20|90.42|88.02|90.34|87.94|90.42|88.02|90.34|87.94|0
1649768490000|2022-04-12 13:01:30|90.42|88.02|90.27|87.87|90.42|88.02|90.27|87.87|0
1649768500000|2022-04-12 13:01:40|90.34|87.94|90.64|88.24|90.64|88.24|90.34|87.94|0
1649768510000|2022-04-12 13:01:50|90.34|87.94|90.42|88.02|90.49|88.09|90.34|87.94|0
1649768520000|2022-04-12 13:02:00|90.34|87.94|90.27|87.87|90.42|88.02|90.27|87.87|0
1649768530000|2022-04-12 13:02:10|90.19|87.79|90.12|87.72|90.19|87.79|90.12|87.72|0
1649768540000|2022-04-12 13:02:20|90.19|87.79|90.12|87.72|90.19|87.79|90.04|87.64|0
1649768550000|2022-04-12 13:02:30|90.04|87.64|90.04|87.64|90.12|87.72|90.04|87.64|0
1649768560000|2022-04-12 13:02:40|90.12|87.72|89.97|87.57|90.12|87.72|89.97|87.57|0
1649768570000|2022-04-12 13:02:50|90.12|87.72|90.04|87.64|90.12|87.72|90.04|87.64|0
1649768580000|2022-04-12 13:03:00|90.12|87.72|90.42|88.02|90.42|88.02|90.12|87.72|0
1649768590000|2022-04-12 13:03:10|90.49|88.09|90.42|88.02|90.57|88.17|90.42|88.02|0
1649768600000|2022-04-12 13:03:20|90.41|88.01|90.41|88.01|90.49|88.09|90.34|87.94|0
1649768610000|2022-04-12 13:03:30|90.49|88.09|90.34|87.94|90.49|88.09|90.34|87.94|0
1649768620000|2022-04-12 13:03:40|90.19|87.79|90.19|87.79|90.19|87.79|90.12|87.72|0
1649768630000|2022-04-12 13:03:50|90.26|87.86|90.41|88.01|90.41|88.01|90.26|87.86|0
1649768640000|2022-04-12 13:04:00|90.53|88.13|90.56|88.16|90.71|88.31|90.49|88.09|0
1649768650000|2022-04-12 13:04:10|90.41|88.01|90.41|88.01|90.41|88.01|90.34|87.94|0
1649768660000|2022-04-12 13:04:20|90.34|87.94|90.34|87.94|90.34|87.94|90.34|87.94|0
1649768670000|2022-04-12 13:04:30|90.26|87.86|90.19|87.79|90.26|87.86|90.19|87.79|0
1649768680000|2022-04-12 13:04:40|90.26|87.86|90.45|88.05|90.45|88.05|90.26|87.86|0
1649768690000|2022-04-12 13:04:50|90.56|88.16|90.56|88.16|90.56|88.16|90.49|88.09|0
1649768700000|2022-04-12 13:05:00|90.53|88.13|90.41|88.01|90.56|88.16|90.41|88.01|0
1649768710000|2022-04-12 13:05:10|90.49|88.09|90.49|88.09|90.49|88.09|90.49|88.09|0
1649768720000|2022-04-12 13:05:20|90.56|88.16|90.49|88.09|90.56|88.16|90.49|88.09|0
1649768730000|2022-04-12 13:05:30|90.41|88.01|89.96|87.56|90.41|88.01|89.96|87.56|0
1649768740000|2022-04-12 13:05:40|90.11|87.71|90.04|87.64|90.11|87.71|90.04|87.64|0
1649768750000|2022-04-12 13:05:50|90.11|87.71|90.19|87.79|90.19|87.79|90.11|87.71|0
1649768760000|2022-04-12 13:06:00|90.11|87.71|90.26|87.86|90.41|88.01|90.11|87.71|0
1649768770000|2022-04-12 13:06:10|90.49|88.09|90.56|88.16|90.56|88.16|90.49|88.09|0
1649768780000|2022-04-12 13:06:20|90.64|88.24|90.79|88.39|90.79|88.39|90.64|88.24|0
1649768790000|2022-04-12 13:06:30|90.86|88.46|90.79|88.39|90.86|88.46|90.79|88.39|0
1649768800000|2022-04-12 13:06:40|90.71|88.31|90.64|88.24|90.71|88.31|90.64|88.24|0
1649768810000|2022-04-12 13:06:50|90.71|88.31|90.71|88.31|90.79|88.39|90.64|88.24|0
1649768820000|2022-04-12 13:07:00|90.79|88.39|90.75|88.35|90.79|88.39|90.71|88.31|0
1649768830000|2022-04-12 13:07:10|90.71|88.31|91.01|88.61|91.01|88.61|90.71|88.31|0
1649768840000|2022-04-12 13:07:20|91.16|88.76|91.32|88.92|91.32|88.92|91.16|88.76|0
1649768850000|2022-04-12 13:07:30|91.35|88.95|91.47|89.07|91.47|89.07|91.35|88.95|0
1649768860000|2022-04-12 13:07:40|91.39|88.99|91.39|88.99|91.47|89.07|91.39|88.99|0
1649768870000|2022-04-12 13:07:50|91.54|89.14|91.47|89.07|91.54|89.14|91.31|88.91|0
1649768880000|2022-04-12 13:08:00|91.54|89.14|91.54|89.14|91.54|89.14|91.47|89.07|0
1649768890000|2022-04-12 13:08:10|91.39|88.99|91.31|88.91|91.47|89.07|91.31|88.91|0
1649768900000|2022-04-12 13:08:20|91.47|89.07|91.66|89.26|91.66|89.26|91.47|89.07|0
1649768910000|2022-04-12 13:08:30|91.54|89.14|91.54|89.14|91.54|89.14|91.47|89.07|0
1649768920000|2022-04-12 13:08:40|91.5|89.1|92.07|89.67|92.07|89.67|91.5|89.1|0
1649768930000|2022-04-12 13:08:50|92.38|89.98|92.45|90.05|92.45|90.05|92|89.6|0
1649768940000|2022-04-12 13:09:00|92.68|90.28|92.84|90.44|92.84|90.44|92.45|90.05|0
1649768950000|2022-04-12 13:09:10|92.61|90.21|92.61|90.21|92.61|90.21|92.61|90.21|0
1649768960000|2022-04-12 13:09:20|92.76|90.36|92.61|90.21|92.76|90.36|92.61|90.21|0
1649768970000|2022-04-12 13:09:30|92.3|89.9|91.92|89.52|92.3|89.9|91.84|89.44|0
1649768980000|2022-04-12 13:09:40|92|89.6|92.04|89.64|92.07|89.67|92|89.6|0
1649768990000|2022-04-12 13:09:50|92.07|89.67|92.15|89.75|92.15|89.75|92|89.6|0
1649769000000|2022-04-12 13:10:00|92.3|89.9|92.53|90.13|92.53|90.13|92.22|89.82|0
1649769010000|2022-04-12 13:10:10|92.45|90.05|92.61|90.21|92.61|90.21|92.45|90.05|0
1649769020000|2022-04-12 13:10:20|92.45|90.05|92.76|90.36|92.76|90.36|92.38|89.98|0
1649769030000|2022-04-12 13:10:30|92.83|90.43|92.76|90.36|92.91|90.51|92.76|90.36|0
1649769040000|2022-04-12 13:10:40|92.83|90.43|92.91|90.51|92.99|90.59|92.83|90.43|0
1649769050000|2022-04-12 13:10:50|92.76|90.36|92.91|90.51|92.91|90.51|92.76|90.36|0
1649769060000|2022-04-12 13:11:00|93.06|90.66|93.14|90.74|93.14|90.74|93.03|90.63|0
1649769070000|2022-04-12 13:11:10|93.29|90.89|93.14|90.74|93.29|90.89|92.99|90.59|0
1649769080000|2022-04-12 13:11:20|93.22|90.82|93.37|90.97|93.37|90.97|93.14|90.74|0
1649769090000|2022-04-12 13:11:30|93.29|90.89|93.14|90.74|93.29|90.89|93.14|90.74|0
1649769100000|2022-04-12 13:11:40|93.18|90.78|93.37|90.97|93.37|90.97|93.18|90.78|0
1649769110000|2022-04-12 13:11:50|93.33|90.93|93.33|90.93|93.33|90.93|93.33|90.93|0
1649769120000|2022-04-12 13:12:00|93.37|90.97|93.29|90.89|93.45|91.05|93.22|90.82|0
1649769130000|2022-04-12 13:12:10|93.52|91.12|93.52|91.12|93.52|91.12|93.37|90.97|0
1649769140000|2022-04-12 13:12:20|93.6|91.2|93.68|91.28|93.68|91.28|93.6|91.2|0
1649769150000|2022-04-12 13:12:30|93.6|91.2|93.45|91.05|93.76|91.36|93.45|91.05|0
1649769160000|2022-04-12 13:12:40|93.41|91.01|93.14|90.74|93.41|91.01|93.14|90.74|0
1649769170000|2022-04-12 13:12:50|93.22|90.82|93.29|90.89|93.29|90.89|93.22|90.82|0
1649769180000|2022-04-12 13:13:00|93.37|90.97|93.22|90.82|93.37|90.97|93.22|90.82|0
1649769190000|2022-04-12 13:13:10|93.14|90.74|93.22|90.82|93.22|90.82|93.06|90.66|0
1649769200000|2022-04-12 13:13:20|93.14|90.74|93.22|90.82|93.29|90.89|93.14|90.74|0
1649769210000|2022-04-12 13:13:30|93.37|90.97|93.29|90.89|93.37|90.97|93.29|90.89|0
1649769220000|2022-04-12 13:13:40|93.45|91.05|93.52|91.12|93.6|91.2|93.45|91.05|0
1649769230000|2022-04-12 13:13:50|93.6|91.2|93.68|91.28|93.68|91.28|93.6|91.2|0
1649769240000|2022-04-12 13:14:00|93.75|91.35|93.83|91.43|93.83|91.43|93.75|91.35|0
1649769250000|2022-04-12 13:14:10|93.75|91.35|93.45|91.05|93.75|91.35|93.45|91.05|0
1649769260000|2022-04-12 13:14:20|93.49|91.09|93.68|91.28|93.68|91.28|93.49|91.09|0
1649769270000|2022-04-12 13:14:30|93.72|91.32|93.75|91.35|93.75|91.35|93.68|91.28|0
1649769280000|2022-04-12 13:14:40|93.68|91.28|93.6|91.2|93.68|91.28|93.52|91.12|0
1649769290000|2022-04-12 13:14:50|93.68|91.28|93.75|91.35|93.75|91.35|93.68|91.28|0
1649769300000|2022-04-12 13:15:00|93.68|91.28|93.52|91.12|93.68|91.28|93.52|91.12|0
1649769310000|2022-04-12 13:15:10|93.44|91.04|93.37|90.97|93.44|91.04|93.37|90.97|0
1649769320000|2022-04-12 13:15:20|93.29|90.89|93.29|90.89|93.37|90.97|93.29|90.89|0
1649769330000|2022-04-12 13:15:30|93.21|90.81|93.14|90.74|93.21|90.81|93.14|90.74|0
1649769340000|2022-04-12 13:15:40|93.21|90.81|93.37|90.97|93.37|90.97|93.21|90.81|0
1649769350000|2022-04-12 13:15:50|93.29|90.89|93.14|90.74|93.29|90.89|93.14|90.74|0
1649769360000|2022-04-12 13:16:00|93.06|90.66|93.14|90.74|93.14|90.74|93.02|90.62|0
1649769370000|2022-04-12 13:16:10|93.06|90.66|92.98|90.58|93.06|90.66|92.98|90.58|0
1649769380000|2022-04-12 13:16:20|93.06|90.66|93.06|90.66|93.06|90.66|93.06|90.66|0
1649769390000|2022-04-12 13:16:30|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1649769400000|2022-04-12 13:16:40|93.06|90.66|92.83|90.43|93.06|90.66|92.83|90.43|0
1649769410000|2022-04-12 13:16:50|92.91|90.51|93.06|90.66|93.06|90.66|92.91|90.51|0
1649769420000|2022-04-12 13:17:00|93.14|90.74|93.29|90.89|93.29|90.89|93.14|90.74|0
1649769430000|2022-04-12 13:17:10|93.41|91.01|93.6|91.2|93.67|91.27|93.41|91.01|0
1649769440000|2022-04-12 13:17:20|93.64|91.24|93.67|91.27|93.67|91.27|93.6|91.2|0
1649769450000|2022-04-12 13:17:30|93.52|91.12|93.52|91.12|93.6|91.2|93.52|91.12|0
1649769460000|2022-04-12 13:17:40|93.6|91.2|93.6|91.2|93.6|91.2|93.44|91.04|0
1649769470000|2022-04-12 13:17:50|93.67|91.27|93.6|91.2|93.67|91.27|93.6|91.2|0
1649769480000|2022-04-12 13:18:00|93.67|91.27|93.6|91.2|93.67|91.27|93.52|91.12|0
1649769490000|2022-04-12 13:18:10|93.83|91.43|93.75|91.35|93.83|91.43|93.75|91.35|0
1649769500000|2022-04-12 13:18:20|93.83|91.43|93.9|91.5|93.9|91.5|93.83|91.43|0
1649769510000|2022-04-12 13:18:30|93.98|91.58|93.67|91.27|93.98|91.58|93.67|91.27|0
1649769520000|2022-04-12 13:18:40|93.52|91.12|93.52|91.12|93.6|91.2|93.52|91.12|0
1649769530000|2022-04-12 13:18:50|93.44|91.04|93.44|91.04|93.44|91.04|93.44|91.04|0
1649769540000|2022-04-12 13:19:00|93.52|91.12|93.6|91.2|93.6|91.2|93.44|91.04|0
1649769550000|2022-04-12 13:19:10|93.67|91.27|93.6|91.2|93.67|91.27|93.6|91.2|0
1649769560000|2022-04-12 13:19:20|93.52|91.12|93.6|91.2|93.6|91.2|93.44|91.04|0
1649769570000|2022-04-12 13:19:30|93.52|91.12|93.6|91.2|93.6|91.2|93.52|91.12|0
1649769580000|2022-04-12 13:19:40|93.52|91.12|93.44|91.04|93.56|91.16|93.44|91.04|0
1649769590000|2022-04-12 13:19:50|93.52|91.12|93.59|91.19|93.59|91.19|93.52|91.12|0
1649769600000|2022-04-12 13:20:00|93.52|91.12|93.36|90.96|93.52|91.12|93.36|90.96|0
1649769610000|2022-04-12 13:20:10|93.44|91.04|93.44|91.04|93.44|91.04|93.36|90.96|0
1649769620000|2022-04-12 13:20:20|93.52|91.12|93.59|91.19|93.59|91.19|93.52|91.12|0
1649769630000|2022-04-12 13:20:30|93.75|91.35|93.75|91.35|93.75|91.35|93.59|91.19|0
1649769640000|2022-04-12 13:20:40|93.67|91.27|93.98|91.58|93.98|91.58|93.67|91.27|0
1649769650000|2022-04-12 13:20:50|94.13|91.73|94.06|91.66|94.13|91.73|94.06|91.66|0
1649769660000|2022-04-12 13:21:00|94.17|91.77|94.29|91.89|94.29|91.89|94.17|91.77|0
1649769670000|2022-04-12 13:21:10|94.41|92.01|94.52|92.12|94.52|92.12|94.37|91.97|0
1649769680000|2022-04-12 13:21:20|94.6|92.2|94.6|92.2|94.6|92.2|94.52|92.12|0
1649769690000|2022-04-12 13:21:30|94.76|92.36|94.76|92.36|94.76|92.36|94.76|92.36|0
1649769700000|2022-04-12 13:21:40|94.83|92.43|95.14|92.74|95.14|92.74|94.83|92.43|0
1649769710000|2022-04-12 13:21:50|95.22|92.82|95.07|92.67|95.22|92.82|94.83|92.43|0
1649769720000|2022-04-12 13:22:00|95.14|92.74|95.14|92.74|95.22|92.82|95.14|92.74|0
1649769730000|2022-04-12 13:22:10|94.99|92.59|95.07|92.67|95.07|92.67|94.99|92.59|0
1649769740000|2022-04-12 13:22:20|95.03|92.63|94.83|92.43|95.03|92.63|94.83|92.43|0
1649769750000|2022-04-12 13:22:30|94.91|92.51|94.91|92.51|94.91|92.51|94.91|92.51|0
1649769760000|2022-04-12 13:22:40|94.75|92.35|94.75|92.35|94.83|92.43|94.75|92.35|0
1649769770000|2022-04-12 13:22:50|94.68|92.28|94.83|92.43|94.83|92.43|94.68|92.28|0
1649769780000|2022-04-12 13:23:00|94.79|92.39|94.75|92.35|94.79|92.39|94.75|92.35|0
1649769790000|2022-04-12 13:23:10|94.79|92.39|94.91|92.51|94.91|92.51|94.75|92.35|0
1649769800000|2022-04-12 13:23:20|94.83|92.43|94.83|92.43|94.91|92.51|94.83|92.43|0
1649769810000|2022-04-12 13:23:30|94.91|92.51|94.91|92.51|94.91|92.51|94.83|92.43|0
1649769820000|2022-04-12 13:23:40|94.95|92.55|94.91|92.51|94.99|92.59|94.91|92.51|0
1649769830000|2022-04-12 13:23:50|94.83|92.43|94.75|92.35|94.83|92.43|94.75|92.35|0
1649769840000|2022-04-12 13:24:00|94.91|92.51|94.99|92.59|94.99|92.59|94.83|92.43|0
1649769850000|2022-04-12 13:24:10|95.06|92.66|95.14|92.74|95.14|92.74|94.99|92.59|0
1649769860000|2022-04-12 13:24:20|95.06|92.66|95.22|92.82|95.22|92.82|95.06|92.66|0
1649769870000|2022-04-12 13:24:30|95.14|92.74|94.91|92.51|95.14|92.74|94.91|92.51|0
1649769880000|2022-04-12 13:24:40|94.83|92.43|94.99|92.59|94.99|92.59|94.75|92.35|0
1649769890000|2022-04-12 13:24:50|94.91|92.51|94.83|92.43|94.91|92.51|94.83|92.43|0
1649769900000|2022-04-12 13:25:00|94.91|92.51|94.83|92.43|94.91|92.51|94.83|92.43|0
1649769910000|2022-04-12 13:25:10|94.67|92.27|94.75|92.35|94.91|92.51|94.67|92.27|0
1649769920000|2022-04-12 13:25:20|94.67|92.27|94.52|92.12|94.67|92.27|94.44|92.04|0
1649769930000|2022-04-12 13:25:30|94.6|92.2|94.67|92.27|94.67|92.27|94.52|92.12|0
1649769940000|2022-04-12 13:25:40|94.6|92.2|94.6|92.2|94.67|92.27|94.6|92.2|0
1649769950000|2022-04-12 13:25:50|94.44|92.04|94.36|91.96|94.44|92.04|94.36|91.96|0
1649769960000|2022-04-12 13:26:00|94.29|91.89|94.21|91.81|94.29|91.89|94.21|91.81|0
1649769970000|2022-04-12 13:26:10|94.13|91.73|94.13|91.73|94.13|91.73|94.13|91.73|0
1649769980000|2022-04-12 13:26:20|94.05|91.65|94.13|91.73|94.13|91.73|93.98|91.58|0
1649769990000|2022-04-12 13:26:30|94.21|91.81|94.44|92.04|94.44|92.04|94.21|91.81|0
1649770000000|2022-04-12 13:26:40|94.52|92.12|94.79|92.39|94.79|92.39|94.52|92.12|0
1649770010000|2022-04-12 13:26:50|94.75|92.35|94.91|92.51|94.91|92.51|94.75|92.35|0
1649770020000|2022-04-12 13:27:00|94.75|92.35|94.83|92.43|94.83|92.43|94.75|92.35|0
1649770030000|2022-04-12 13:27:10|94.98|92.58|94.98|92.58|94.98|92.58|94.98|92.58|0
1649770040000|2022-04-12 13:27:20|94.91|92.51|94.98|92.58|94.98|92.58|94.91|92.51|0
1649770050000|2022-04-12 13:27:30|95.06|92.66|94.83|92.43|95.06|92.66|94.83|92.43|0
1649770060000|2022-04-12 13:27:40|94.91|92.51|94.98|92.58|94.98|92.58|94.91|92.51|0
1649770070000|2022-04-12 13:27:50|95.06|92.66|95.06|92.66|95.14|92.74|95.06|92.66|0
1649770080000|2022-04-12 13:28:00|95.22|92.82|95.22|92.82|95.22|92.82|95.06|92.66|0
1649770090000|2022-04-12 13:28:10|95.14|92.74|95.14|92.74|95.14|92.74|95.14|92.74|0
1649770100000|2022-04-12 13:28:20|95.06|92.66|94.75|92.35|95.06|92.66|94.75|92.35|0
1649770110000|2022-04-12 13:28:30|94.67|92.27|94.75|92.35|94.75|92.35|94.67|92.27|0
1649770120000|2022-04-12 13:28:40|94.79|92.39|95.06|92.66|95.06|92.66|94.75|92.35|0
1649770130000|2022-04-12 13:28:50|94.98|92.58|94.9|92.5|94.98|92.58|94.9|92.5|0
1649770140000|2022-04-12 13:29:00|94.83|92.43|94.83|92.43|94.83|92.43|94.79|92.39|0
1649770150000|2022-04-12 13:29:10|94.67|92.27|94.75|92.35|94.75|92.35|94.67|92.27|0
1649770160000|2022-04-12 13:29:20|95.06|92.66|95.14|92.74|95.14|92.74|94.98|92.58|0
1649770170000|2022-04-12 13:29:30|95.06|92.66|94.98|92.58|95.06|92.66|94.98|92.58|0
1649770180000|2022-04-12 13:29:40|95.02|92.62|95.14|92.74|95.14|92.74|95.02|92.62|0
1649770190000|2022-04-12 13:29:50|95.22|92.82|95.37|92.97|95.37|92.97|95.14|92.74|0
1649770200000|2022-04-12 13:30:00|94.98|92.58|95.53|93.13|95.53|93.13|94.98|92.58|0
1649770210000|2022-04-12 13:30:10|95.61|93.21|96.31|93.91|96.31|93.91|95.61|93.21|0
1649770220000|2022-04-12 13:30:20|96.39|93.99|96.47|94.07|96.63|94.23|96.39|93.99|0
1649770230000|2022-04-12 13:30:30|96.55|94.15|96.95|94.55|97.1|94.7|96.55|94.15|0
1649770240000|2022-04-12 13:30:40|97.03|94.63|96.91|94.51|97.03|94.63|96.47|94.07|0
1649770250000|2022-04-12 13:30:50|97.18|94.78|97.03|94.63|97.26|94.86|97.03|94.63|0
1649770260000|2022-04-12 13:31:00|97.18|94.78|97.18|94.78|97.18|94.78|97.02|94.62|0
1649770270000|2022-04-12 13:31:10|97.02|94.62|96.31|93.91|97.1|94.7|96.31|93.91|0
1649770280000|2022-04-12 13:31:20|96.63|94.23|96.31|93.91|96.63|94.23|96.31|93.91|0
1649770290000|2022-04-12 13:31:30|96.87|94.47|96.95|94.55|96.95|94.55|96.71|94.31|0
1649770300000|2022-04-12 13:31:40|96.79|94.39|97.18|94.78|97.18|94.78|96.79|94.39|0
1649770310000|2022-04-12 13:31:50|97.34|94.94|97.42|95.02|97.42|95.02|97.26|94.86|0
1649770320000|2022-04-12 13:32:00|97.34|94.94|97.1|94.7|97.34|94.94|97.1|94.7|0
1649770330000|2022-04-12 13:32:10|97.02|94.62|96.55|94.15|97.02|94.62|96.55|94.15|0
1649770340000|2022-04-12 13:32:20|96.47|94.07|96.79|94.39|96.79|94.39|96.47|94.07|0
1649770350000|2022-04-12 13:32:30|96.55|94.15|96.39|93.99|96.55|94.15|96.39|93.99|0
1649770360000|2022-04-12 13:32:40|96.31|93.91|96.47|94.07|96.47|94.07|96.31|93.91|0
1649770370000|2022-04-12 13:32:50|96.63|94.23|97.22|94.82|97.22|94.82|96.63|94.23|0
1649770380000|2022-04-12 13:33:00|97.18|94.78|97.18|94.78|97.34|94.94|97.18|94.78|0
1649770390000|2022-04-12 13:33:10|97.1|94.7|97.34|94.94|97.34|94.94|97.1|94.7|0
1649770400000|2022-04-12 13:33:20|97.26|94.86|97.34|94.94|97.34|94.94|97.02|94.62|0
1649770410000|2022-04-12 13:33:30|97.18|94.78|97.1|94.7|97.18|94.78|97.1|94.7|0
1649770420000|2022-04-12 13:33:40|97.02|94.62|97.5|95.1|97.5|95.1|97.02|94.62|0
1649770430000|2022-04-12 13:33:50|97.42|95.02|97.26|94.86|97.42|95.02|97.26|94.86|0
1649770440000|2022-04-12 13:34:00|97.1|94.7|96.94|94.54|97.18|94.78|96.86|94.46|0
1649770450000|2022-04-12 13:34:10|97.1|94.7|97.42|95.02|97.42|95.02|97.1|94.7|0
1649770460000|2022-04-12 13:34:20|97.34|94.94|96.86|94.46|97.34|94.94|96.86|94.46|0
1649770470000|2022-04-12 13:34:30|96.94|94.54|96.78|94.38|97.02|94.62|96.78|94.38|0
1649770480000|2022-04-12 13:34:40|96.55|94.15|96.23|93.83|96.55|94.15|96.23|93.83|0
1649770490000|2022-04-12 13:34:50|96.39|93.99|96.47|94.07|96.47|94.07|96.15|93.75|0
1649770500000|2022-04-12 13:35:00|96|93.6|95.76|93.36|96|93.6|95.68|93.28|0
1649770510000|2022-04-12 13:35:10|95.84|93.44|96.47|94.07|96.47|94.07|95.84|93.44|0
1649770520000|2022-04-12 13:35:20|96.55|94.15|96.39|93.99|96.55|94.15|96.39|93.99|0
1649770530000|2022-04-12 13:35:30|96.23|93.83|96|93.6|96.23|93.83|96|93.6|0
1649770540000|2022-04-12 13:35:40|95.92|93.52|96.55|94.15|96.55|94.15|95.92|93.52|0
1649770550000|2022-04-12 13:35:50|96.7|94.3|96.78|94.38|96.78|94.38|96.7|94.3|0
1649770560000|2022-04-12 13:36:00|96.55|94.15|96.47|94.07|96.7|94.3|96.47|94.07|0
1649770570000|2022-04-12 13:36:10|96.63|94.23|96.47|94.07|96.86|94.46|96.47|94.07|0
1649770580000|2022-04-12 13:36:20|96.55|94.15|96.39|93.99|96.55|94.15|96.39|93.99|0
1649770590000|2022-04-12 13:36:30|96.62|94.22|96.94|94.54|96.94|94.54|96.62|94.22|0
1649770600000|2022-04-12 13:36:40|96.78|94.38|97.18|94.78|97.18|94.78|96.78|94.38|0
1649770610000|2022-04-12 13:36:50|97.42|95.02|96.86|94.46|97.42|95.02|96.86|94.46|0
1649770620000|2022-04-12 13:37:00|96.94|94.54|96.15|93.75|96.94|94.54|96.15|93.75|0
1649770630000|2022-04-12 13:37:10|96.31|93.91|96.31|93.91|96.31|93.91|96.19|93.79|0
1649770640000|2022-04-12 13:37:20|96.39|93.99|96.31|93.91|96.39|93.99|96.07|93.67|0
1649770650000|2022-04-12 13:37:30|96.23|93.83|95.68|93.28|96.23|93.83|95.68|93.28|0
1649770660000|2022-04-12 13:37:40|95.6|93.2|95.76|93.36|95.76|93.36|95.6|93.2|0
1649770670000|2022-04-12 13:37:50|96.07|93.67|96.07|93.67|96.07|93.67|95.91|93.51|0
1649770680000|2022-04-12 13:38:00|96.11|93.71|95.99|93.59|96.31|93.91|95.99|93.59|0
1649770690000|2022-04-12 13:38:10|95.91|93.51|96.07|93.67|96.15|93.75|95.76|93.36|0
1649770700000|2022-04-12 13:38:20|95.99|93.59|95.52|93.12|95.99|93.59|95.52|93.12|0
1649770710000|2022-04-12 13:38:30|95.6|93.2|95.44|93.04|95.6|93.2|95.44|93.04|0
1649770720000|2022-04-12 13:38:40|95.37|92.97|95.33|92.93|95.37|92.97|95.33|92.93|0
1649770730000|2022-04-12 13:38:50|95.21|92.81|94.78|92.38|95.21|92.81|94.78|92.38|0
1649770740000|2022-04-12 13:39:00|94.43|92.03|93.43|91.03|94.43|92.03|93.27|90.87|0
1649770750000|2022-04-12 13:39:10|93.58|91.18|93.42|91.02|93.58|91.18|93.35|90.95|0
1649770760000|2022-04-12 13:39:20|93.54|91.14|93.42|91.02|93.54|91.14|93.42|91.02|0
1649770770000|2022-04-12 13:39:30|93.12|90.72|92.85|90.45|93.12|90.72|92.58|90.18|0
1649770780000|2022-04-12 13:39:40|92.96|90.56|93.19|90.79|93.19|90.79|92.89|90.49|0
1649770790000|2022-04-12 13:39:50|93.35|90.95|93.42|91.02|93.42|91.02|93.35|90.95|0
1649770800000|2022-04-12 13:40:00|92.96|90.56|93.12|90.72|93.12|90.72|92.89|90.49|0
1649770810000|2022-04-12 13:40:10|93.42|91.02|93.66|91.26|93.66|91.26|93.42|91.02|0
1649770820000|2022-04-12 13:40:20|93.93|91.53|93.89|91.49|94.04|91.64|93.89|91.49|0
1649770830000|2022-04-12 13:40:30|94.04|91.64|94.66|92.26|94.66|92.26|94.04|91.64|0
1649770840000|2022-04-12 13:40:40|94.43|92.03|94.58|92.18|94.74|92.34|94.43|92.03|0
1649770850000|2022-04-12 13:40:50|95.05|92.65|95.05|92.65|95.33|92.93|95.05|92.65|0
1649770860000|2022-04-12 13:41:00|94.74|92.34|94.97|92.57|94.97|92.57|94.74|92.34|0
1649770870000|2022-04-12 13:41:10|94.43|92.03|94.51|92.11|94.58|92.18|94.43|92.03|0
1649770880000|2022-04-12 13:41:20|94.74|92.34|94.66|92.26|94.89|92.49|94.66|92.26|0
1649770890000|2022-04-12 13:41:30|94.58|92.18|94.58|92.18|94.58|92.18|94.51|92.11|0
1649770900000|2022-04-12 13:41:40|94.51|92.11|94.27|91.87|94.51|92.11|94.27|91.87|0
1649770910000|2022-04-12 13:41:50|94.58|92.18|94.35|91.95|94.58|92.18|94.35|91.95|0
1649770920000|2022-04-12 13:42:00|94.43|92.03|94.58|92.18|94.58|92.18|94.43|92.03|0
1649770930000|2022-04-12 13:42:10|94.82|92.42|94.89|92.49|94.89|92.49|94.7|92.3|0
1649770940000|2022-04-12 13:42:20|94.66|92.26|94.04|91.64|94.66|92.26|94.04|91.64|0
1649770950000|2022-04-12 13:42:30|93.81|91.41|93.5|91.1|93.81|91.41|93.5|91.1|0
1649770960000|2022-04-12 13:42:40|93.65|91.25|93.81|91.41|93.81|91.41|93.65|91.25|0
1649770970000|2022-04-12 13:42:50|93.58|91.18|93.58|91.18|93.65|91.25|93.5|91.1|0
1649770980000|2022-04-12 13:43:00|93.11|90.71|92.43|90.03|93.11|90.71|92.43|90.03|0
1649770990000|2022-04-12 13:43:10|92.5|90.1|92.88|90.48|92.88|90.48|92.5|90.1|0
1649771000000|2022-04-12 13:43:20|92.81|90.41|92.81|90.41|92.81|90.41|92.81|90.41|0
1649771010000|2022-04-12 13:43:30|92.65|90.25|92.43|90.03|92.73|90.33|92.43|90.03|0
1649771020000|2022-04-12 13:43:40|92.65|90.25|92.73|90.33|92.96|90.56|92.65|90.25|0
1649771030000|2022-04-12 13:43:50|92.35|89.95|92.5|90.1|92.5|90.1|92.2|89.8|0
1649771040000|2022-04-12 13:44:00|92.2|89.8|92.35|89.95|92.35|89.95|92.2|89.8|0
1649771050000|2022-04-12 13:44:10|92.58|90.18|92.35|89.95|92.65|90.25|92.35|89.95|0
1649771060000|2022-04-12 13:44:20|92.73|90.33|92.35|89.95|92.73|90.33|92.35|89.95|0
1649771070000|2022-04-12 13:44:30|92.5|90.1|92.35|89.95|92.5|90.1|92.35|89.95|0
1649771080000|2022-04-12 13:44:40|92.5|90.1|92.27|89.87|92.5|90.1|92.27|89.87|0
1649771090000|2022-04-12 13:44:50|92.35|89.95|92.42|90.02|92.5|90.1|92.35|89.95|0
1649771100000|2022-04-12 13:45:00|92.2|89.8|92.42|90.02|92.58|90.18|92.2|89.8|0
1649771110000|2022-04-12 13:45:10|92.35|89.95|92.58|90.18|92.58|90.18|92.35|89.95|0
1649771120000|2022-04-12 13:45:20|92.5|90.1|92.73|90.33|92.88|90.48|92.5|90.1|0
1649771130000|2022-04-12 13:45:30|92.46|90.06|92.73|90.33|92.73|90.33|92.46|90.06|0
1649771140000|2022-04-12 13:45:40|92.81|90.41|92.81|90.41|92.96|90.56|92.81|90.41|0
1649771150000|2022-04-12 13:45:50|92.65|90.25|92.42|90.02|92.65|90.25|92.35|89.95|0
1649771160000|2022-04-12 13:46:00|92.27|89.87|92.42|90.02|92.42|90.02|92.27|89.87|0
1649771170000|2022-04-12 13:46:10|92.19|89.79|92.19|89.79|92.27|89.87|92.19|89.79|0
1649771180000|2022-04-12 13:46:20|92.27|89.87|92.19|89.79|92.27|89.87|92.19|89.79|0
1649771190000|2022-04-12 13:46:30|92.27|89.87|92.27|89.87|92.27|89.87|92.19|89.79|0
1649771200000|2022-04-12 13:46:40|92.19|89.79|92.35|89.95|92.35|89.95|92.19|89.79|0
1649771210000|2022-04-12 13:46:50|92.27|89.87|92.19|89.79|92.27|89.87|92.19|89.79|0
1649771220000|2022-04-12 13:47:00|92.27|89.87|92.27|89.87|92.27|89.87|92.27|89.87|0
1649771230000|2022-04-12 13:47:10|92.35|89.95|91.74|89.34|92.57|90.17|91.74|89.34|0
1649771240000|2022-04-12 13:47:20|92.12|89.72|92.04|89.64|92.19|89.79|92.04|89.64|0
1649771250000|2022-04-12 13:47:30|91.66|89.26|91.21|88.81|91.66|89.26|91.21|88.81|0
1649771260000|2022-04-12 13:47:40|91.06|88.66|91.51|89.11|91.51|89.11|91.06|88.66|0
1649771270000|2022-04-12 13:47:50|91.43|89.03|91.25|88.85|91.51|89.11|91.25|88.85|0
1649771280000|2022-04-12 13:48:00|91.36|88.96|90.75|88.35|91.36|88.96|90.75|88.35|0
1649771290000|2022-04-12 13:48:10|90.98|88.58|90.83|88.43|90.98|88.58|90.68|88.28|0
1649771300000|2022-04-12 13:48:20|90.98|88.58|90.6|88.2|90.98|88.58|90.6|88.2|0
1649771310000|2022-04-12 13:48:30|90.53|88.13|90.68|88.28|90.68|88.28|90.38|87.98|0
1649771320000|2022-04-12 13:48:40|90.75|88.35|90.98|88.58|91.06|88.66|90.75|88.35|0
1649771330000|2022-04-12 13:48:50|91.13|88.73|91.17|88.77|91.17|88.77|90.98|88.58|0
1649771340000|2022-04-12 13:49:00|91.13|88.73|90.68|88.28|91.13|88.73|90.68|88.28|0
1649771350000|2022-04-12 13:49:10|90.6|88.2|90.75|88.35|90.75|88.35|90.6|88.2|0
1649771360000|2022-04-12 13:49:20|90.83|88.43|91.05|88.65|91.28|88.88|90.83|88.43|0
1649771370000|2022-04-12 13:49:30|90.98|88.58|91.05|88.65|91.43|89.03|90.98|88.58|0
1649771380000|2022-04-12 13:49:40|90.98|88.58|91.05|88.65|91.05|88.65|90.83|88.43|0
1649771390000|2022-04-12 13:49:50|91.13|88.73|91.21|88.81|91.4|89|91.13|88.73|0
1649771400000|2022-04-12 13:50:00|91.2|88.8|90.83|88.43|91.2|88.8|90.75|88.35|0
1649771410000|2022-04-12 13:50:10|91.02|88.62|90.87|88.47|91.13|88.73|90.83|88.43|0
1649771420000|2022-04-12 13:50:20|90.83|88.43|90.6|88.2|90.83|88.43|90.6|88.2|0
1649771430000|2022-04-12 13:50:30|90.83|88.43|91.13|88.73|91.28|88.88|90.83|88.43|0
1649771440000|2022-04-12 13:50:40|90.83|88.43|90.83|88.43|90.9|88.5|90.83|88.43|0
1649771450000|2022-04-12 13:50:50|90.45|88.05|89.48|87.08|90.45|88.05|89.48|87.08|0
1649771460000|2022-04-12 13:51:00|89.55|87.15|89.85|87.45|89.93|87.53|89.55|87.15|0
1649771470000|2022-04-12 13:51:10|89.63|87.23|89.63|87.23|89.7|87.3|89.48|87.08|0
1649771480000|2022-04-12 13:51:20|89.7|87.3|89.41|87.01|89.7|87.3|89.41|87.01|0
1649771490000|2022-04-12 13:51:30|89.55|87.15|89.48|87.08|89.55|87.15|89.37|86.97|0
1649771500000|2022-04-12 13:51:40|89.4|87|89.48|87.08|89.48|87.08|89.4|87|0
1649771510000|2022-04-12 13:51:50|89.4|87|89.48|87.08|89.55|87.15|89.4|87|0
1649771520000|2022-04-12 13:52:00|89.52|87.12|89.74|87.34|89.74|87.34|89.4|87|0
1649771530000|2022-04-12 13:52:10|89.78|87.38|89.48|87.08|89.78|87.38|89.48|87.08|0
1649771540000|2022-04-12 13:52:20|89.4|87|91.89|89.49|91.89|89.49|89.03|86.63|0
1649771550000|2022-04-12 13:52:30|88.68|86.28|88.6|86.2|88.68|86.28|88.46|86.06|0
1649771560000|2022-04-12 13:52:40|88.46|86.06|88.46|86.06|88.6|86.2|88.46|86.06|0
1649771570000|2022-04-12 13:52:50|88.35|85.95|89.54|87.14|89.54|87.14|88.35|85.95|0
1649771580000|2022-04-12 13:53:00|89.47|87.07|88.92|86.52|89.47|87.07|88.92|86.52|0
1649771590000|2022-04-12 13:53:10|88.73|86.33|88.26|85.86|88.88|86.48|88.26|85.86|0
1649771600000|2022-04-12 13:53:20|88.33|85.93|88.33|85.93|88.33|85.93|88.18|85.78|0
1649771610000|2022-04-12 13:53:30|88.4|86|88.26|85.86|88.4|86|88.26|85.86|0
1649771620000|2022-04-12 13:53:40|88.18|85.78|87.96|85.56|88.18|85.78|87.96|85.56|0
1649771630000|2022-04-12 13:53:50|88.07|85.67|87.71|85.31|88.07|85.67|87.71|85.31|0
1649771640000|2022-04-12 13:54:00|87.6|85.2|88.11|85.71|88.11|85.71|87.45|85.05|0
1649771650000|2022-04-12 13:54:10|88.18|85.78|88.33|85.93|88.33|85.93|88.18|85.78|0
1649771660000|2022-04-12 13:54:20|88.26|85.86|88.55|86.15|88.55|86.15|88.26|85.86|0
1649771670000|2022-04-12 13:54:30|88.4|86|88.55|86.15|88.7|86.3|88.33|85.93|0
1649771680000|2022-04-12 13:54:40|88.51|86.11|88.55|86.15|88.55|86.15|88.48|86.08|0
1649771690000|2022-04-12 13:54:50|88.48|86.08|88.55|86.15|88.62|86.22|88.48|86.08|0
1649771700000|2022-04-12 13:55:00|88.48|86.08|88.77|86.37|88.77|86.37|88.48|86.08|0
1649771710000|2022-04-12 13:55:10|88.84|86.44|89.51|87.11|89.51|87.11|88.84|86.44|0
1649771720000|2022-04-12 13:55:20|89.25|86.85|89.51|87.11|89.51|87.11|89.25|86.85|0
1649771730000|2022-04-12 13:55:30|89.44|87.04|89.51|87.11|89.51|87.11|89.44|87.04|0
1649771740000|2022-04-12 13:55:40|89.44|87.04|89.51|87.11|89.51|87.11|89.44|87.04|0
1649771750000|2022-04-12 13:55:50|89.58|87.18|89.44|87.04|89.58|87.18|89.44|87.04|0
1649771760000|2022-04-12 13:56:00|89.58|87.18|89.88|87.48|89.88|87.48|89.58|87.18|0
1649771770000|2022-04-12 13:56:10|89.96|87.56|89.58|87.18|89.96|87.56|89.58|87.18|0
1649771780000|2022-04-12 13:56:20|89.73|87.33|89.66|87.26|89.81|87.41|89.66|87.26|0
1649771790000|2022-04-12 13:56:30|89.58|87.18|89.81|87.41|89.81|87.41|89.58|87.18|0
1649771800000|2022-04-12 13:56:40|89.58|87.18|89.51|87.11|89.66|87.26|89.51|87.11|0
1649771810000|2022-04-12 13:56:50|89.44|87.04|89.73|87.33|89.73|87.33|89.44|87.04|0
1649771820000|2022-04-12 13:57:00|89.81|87.41|89.51|87.11|89.81|87.41|89.51|87.11|0
1649771830000|2022-04-12 13:57:10|89.66|87.26|89.66|87.26|89.66|87.26|89.58|87.18|0
1649771840000|2022-04-12 13:57:20|89.81|87.41|90.03|87.63|90.03|87.63|89.81|87.41|0
1649771850000|2022-04-12 13:57:30|89.88|87.48|89.99|87.59|89.99|87.59|89.88|87.48|0
1649771860000|2022-04-12 13:57:40|90.1|87.7|89.73|87.33|90.1|87.7|89.73|87.33|0
1649771870000|2022-04-12 13:57:50|89.66|87.26|89.58|87.18|89.66|87.26|89.58|87.18|0
1649771880000|2022-04-12 13:58:00|89.51|87.11|89.66|87.26|89.81|87.41|89.51|87.11|0
1649771890000|2022-04-12 13:58:10|89.88|87.48|89.88|87.48|89.88|87.48|89.84|87.44|0
1649771900000|2022-04-12 13:58:20|89.73|87.33|89.51|87.11|89.73|87.33|89.51|87.11|0
1649771910000|2022-04-12 13:58:30|89.43|87.03|89.51|87.11|89.58|87.18|89.43|87.03|0
1649771920000|2022-04-12 13:58:40|89.66|87.26|89.88|87.48|90.03|87.63|89.66|87.26|0
1649771930000|2022-04-12 13:58:50|89.81|87.41|89.66|87.26|89.81|87.41|89.66|87.26|0
1649771940000|2022-04-12 13:59:00|89.73|87.33|89.81|87.41|89.81|87.41|89.51|87.11|0
1649771950000|2022-04-12 13:59:10|89.95|87.55|89.28|86.88|89.95|87.55|89.21|86.81|0
1649771960000|2022-04-12 13:59:20|89.36|86.96|89.69|87.29|89.69|87.29|89.36|86.96|0
1649771970000|2022-04-12 13:59:30|89.66|87.26|89.8|87.4|89.8|87.4|89.66|87.26|0
1649771980000|2022-04-12 13:59:40|89.58|87.18|89.51|87.11|89.58|87.18|89.43|87.03|0
1649771990000|2022-04-12 13:59:50|89.55|87.15|89.36|86.96|89.55|87.15|89.36|86.96|0
1649772000000|2022-04-12 14:00:00|89.28|86.88|88.84|86.44|89.28|86.88|88.77|86.37|0
1649772010000|2022-04-12 14:00:10|88.77|86.37|89.14|86.74|89.43|87.03|88.77|86.37|0
1649772020000|2022-04-12 14:00:20|89.36|86.96|89.66|87.26|89.88|87.48|89.36|86.96|0
1649772030000|2022-04-12 14:00:30|89.8|87.4|89.88|87.48|89.88|87.48|89.77|87.37|0
1649772040000|2022-04-12 14:00:40|89.95|87.55|90.18|87.78|90.63|88.23|89.95|87.55|0
1649772050000|2022-04-12 14:00:50|90.1|87.7|90.25|87.85|90.25|87.85|90.1|87.7|0
1649772060000|2022-04-12 14:01:00|90.03|87.63|90.1|87.7|90.1|87.7|89.73|87.33|0
1649772070000|2022-04-12 14:01:10|90.25|87.85|90.4|88|90.4|88|90.25|87.85|0
1649772080000|2022-04-12 14:01:20|90.14|87.74|90.85|88.45|90.85|88.45|90.14|87.74|0
1649772090000|2022-04-12 14:01:30|91.08|88.68|91.15|88.75|91.15|88.75|91.08|88.68|0
1649772100000|2022-04-12 14:01:40|91|88.6|90.7|88.3|91|88.6|90.7|88.3|0
1649772110000|2022-04-12 14:01:50|90.63|88.23|90.48|88.08|90.63|88.23|90.4|88|0
1649772120000|2022-04-12 14:02:00|89.73|87.33|90.18|87.78|90.18|87.78|89.73|87.33|0
1649772130000|2022-04-12 14:02:10|90.25|87.85|90.25|87.85|90.25|87.85|90.1|87.7|0
1649772140000|2022-04-12 14:02:20|90.18|87.78|90.18|87.78|90.25|87.85|90.18|87.78|0
1649772150000|2022-04-12 14:02:30|90.33|87.93|90.25|87.85|90.33|87.93|89.95|87.55|0
1649772160000|2022-04-12 14:02:40|90.78|88.38|90.55|88.15|90.78|88.38|90.55|88.15|0
1649772170000|2022-04-12 14:02:50|90.7|88.3|90.55|88.15|90.7|88.3|90.55|88.15|0
1649772180000|2022-04-12 14:03:00|90.25|87.85|90.29|87.89|90.29|87.89|90.18|87.78|0
1649772190000|2022-04-12 14:03:10|90.4|88|90.7|88.3|90.7|88.3|90.4|88|0
1649772200000|2022-04-12 14:03:20|90.55|88.15|90.7|88.3|90.7|88.3|90.55|88.15|0
1649772210000|2022-04-12 14:03:30|90.77|88.37|91.15|88.75|91.15|88.75|90.77|88.37|0
1649772220000|2022-04-12 14:03:40|91.08|88.68|91.15|88.75|91.15|88.75|91.08|88.68|0
1649772230000|2022-04-12 14:03:50|91.23|88.83|91.3|88.9|91.3|88.9|91.23|88.83|0
1649772240000|2022-04-12 14:04:00|91.23|88.83|90.77|88.37|91.23|88.83|90.77|88.37|0
1649772250000|2022-04-12 14:04:10|90.4|88|90.47|88.07|90.47|88.07|90.4|88|0
1649772260000|2022-04-12 14:04:20|90.4|88|90.25|87.85|90.4|88|90.17|87.77|0
1649772270000|2022-04-12 14:04:30|90.17|87.77|90.7|88.3|90.7|88.3|90.1|87.7|0
1649772280000|2022-04-12 14:04:40|90.47|88.07|90.85|88.45|90.96|88.56|90.47|88.07|0
1649772290000|2022-04-12 14:04:50|90.92|88.52|90.4|88|90.92|88.52|90.4|88|0
1649772300000|2022-04-12 14:05:00|90.55|88.15|90.85|88.45|90.85|88.45|90.47|88.07|0
1649772310000|2022-04-12 14:05:10|90.77|88.37|90.85|88.45|90.85|88.45|90.7|88.3|0
1649772320000|2022-04-12 14:05:20|90.77|88.37|90.7|88.3|90.85|88.45|90.7|88.3|0
1649772330000|2022-04-12 14:05:30|90.92|88.52|91.07|88.67|91.07|88.67|90.92|88.52|0
1649772340000|2022-04-12 14:05:40|91|88.6|90.85|88.45|91|88.6|90.85|88.45|0
1649772350000|2022-04-12 14:05:50|90.77|88.37|90.7|88.3|90.92|88.52|90.7|88.3|0
1649772360000|2022-04-12 14:06:00|90.85|88.45|90.74|88.34|90.85|88.45|90.4|88|0
1649772370000|2022-04-12 14:06:10|90.85|88.45|90.92|88.52|90.96|88.56|90.77|88.37|0
1649772380000|2022-04-12 14:06:20|91|88.6|91.04|88.64|91.04|88.64|90.92|88.52|0
1649772390000|2022-04-12 14:06:30|91|88.6|91|88.6|91.15|88.75|91|88.6|0
1649772400000|2022-04-12 14:06:40|90.92|88.52|91.45|89.05|91.45|89.05|90.92|88.52|0
1649772410000|2022-04-12 14:06:50|91.11|88.71|91.15|88.75|91.15|88.75|91.07|88.67|0
1649772420000|2022-04-12 14:07:00|91.22|88.82|91.15|88.75|91.37|88.97|91.15|88.75|0
1649772430000|2022-04-12 14:07:10|91.07|88.67|91.6|89.2|91.6|89.2|91.07|88.67|0
1649772440000|2022-04-12 14:07:20|91.68|89.28|91.75|89.35|91.75|89.35|91.68|89.28|0
1649772450000|2022-04-12 14:07:30|91.98|89.58|91.9|89.5|92.06|89.66|91.9|89.5|0
1649772460000|2022-04-12 14:07:40|91.83|89.43|91.45|89.05|91.83|89.43|91.45|89.05|0
1649772470000|2022-04-12 14:07:50|91.37|88.97|91.75|89.35|91.75|89.35|91.37|88.97|0
1649772480000|2022-04-12 14:08:00|91.45|89.05|91.68|89.28|91.68|89.28|91.45|89.05|0
1649772490000|2022-04-12 14:08:10|91.83|89.43|91.83|89.43|91.83|89.43|91.75|89.35|0
1649772500000|2022-04-12 14:08:20|91.9|89.5|91.6|89.2|91.9|89.5|91.6|89.2|0
1649772510000|2022-04-12 14:08:30|91.68|89.28|91.75|89.35|91.75|89.35|91.68|89.28|0
1649772520000|2022-04-12 14:08:40|91.83|89.43|91.9|89.5|91.98|89.58|91.83|89.43|0
1649772530000|2022-04-12 14:08:50|91.83|89.43|91.79|89.39|91.83|89.43|91.75|89.35|0
1649772540000|2022-04-12 14:09:00|91.68|89.28|91.37|88.97|91.68|89.28|91.37|88.97|0
1649772550000|2022-04-12 14:09:10|91.49|89.09|91.07|88.67|91.49|89.09|91.07|88.67|0
1649772560000|2022-04-12 14:09:20|91.15|88.75|91.22|88.82|91.37|88.97|91.15|88.75|0
1649772570000|2022-04-12 14:09:30|91.15|88.75|91.3|88.9|91.3|88.9|91.15|88.75|0
1649772580000|2022-04-12 14:09:40|91.52|89.12|91.3|88.9|91.52|89.12|91.26|88.86|0
1649772590000|2022-04-12 14:09:50|91.07|88.67|90.99|88.59|91.07|88.67|90.99|88.59|0
1649772600000|2022-04-12 14:10:00|90.77|88.37|90.66|88.26|90.77|88.37|90.39|87.99|0
1649772610000|2022-04-12 14:10:10|90.99|88.59|90.92|88.52|90.99|88.59|90.92|88.52|0
1649772620000|2022-04-12 14:10:20|90.62|88.22|90.62|88.22|90.62|88.22|90.54|88.14|0
1649772630000|2022-04-12 14:10:30|90.47|88.07|90.47|88.07|90.69|88.29|90.47|88.07|0
1649772640000|2022-04-12 14:10:40|90.39|87.99|90.17|87.77|90.39|87.99|90.17|87.77|0
1649772650000|2022-04-12 14:10:50|90.24|87.84|90.47|88.07|90.62|88.22|90.24|87.84|0
1649772660000|2022-04-12 14:11:00|90.54|88.14|90.17|87.77|90.54|88.14|90.09|87.69|0
1649772670000|2022-04-12 14:11:10|90.24|87.84|90.47|88.07|90.47|88.07|90.24|87.84|0
1649772680000|2022-04-12 14:11:20|90.54|88.14|91.45|89.05|91.45|89.05|90.54|88.14|0
1649772690000|2022-04-12 14:11:30|91.33|88.93|91.14|88.74|91.52|89.12|91.14|88.74|0
1649772700000|2022-04-12 14:11:40|91.11|88.71|90.77|88.37|91.11|88.71|90.77|88.37|0
1649772710000|2022-04-12 14:11:50|90.84|88.44|91.14|88.74|91.14|88.74|90.84|88.44|0
1649772720000|2022-04-12 14:12:00|90.92|88.52|91.22|88.82|91.22|88.82|90.77|88.37|0
1649772730000|2022-04-12 14:12:10|91.29|88.89|91.14|88.74|91.29|88.89|91.14|88.74|0
1649772740000|2022-04-12 14:12:20|91.07|88.67|90.99|88.59|91.14|88.74|90.99|88.59|0
1649772750000|2022-04-12 14:12:30|90.84|88.44|90.73|88.33|90.84|88.44|90.73|88.33|0
1649772760000|2022-04-12 14:12:40|90.77|88.37|90.77|88.37|90.77|88.37|90.73|88.33|0
1649772770000|2022-04-12 14:12:50|90.62|88.22|90.73|88.33|90.73|88.33|90.62|88.22|0
1649772780000|2022-04-12 14:13:00|90.69|88.29|90.77|88.37|90.77|88.37|90.32|87.92|0
1649772790000|2022-04-12 14:13:10|90.84|88.44|91.22|88.82|91.22|88.82|90.84|88.44|0
1649772800000|2022-04-12 14:13:20|90.92|88.52|90.99|88.59|91.07|88.67|90.92|88.52|0
1649772810000|2022-04-12 14:13:30|91.22|88.82|91.22|88.82|91.22|88.82|91.22|88.82|0
1649772820000|2022-04-12 14:13:40|91.14|88.74|91.14|88.74|91.29|88.89|91.14|88.74|0
1649772830000|2022-04-12 14:13:50|91.22|88.82|90.99|88.59|91.22|88.82|90.99|88.59|0
1649772840000|2022-04-12 14:14:00|90.84|88.44|91.07|88.67|91.07|88.67|90.84|88.44|0
1649772850000|2022-04-12 14:14:10|90.99|88.59|90.62|88.22|90.99|88.59|90.62|88.22|0
1649772860000|2022-04-12 14:14:20|90.69|88.29|90.58|88.18|90.69|88.29|90.54|88.14|0
1649772870000|2022-04-12 14:14:30|90.69|88.29|90.39|87.99|90.69|88.29|90.39|87.99|0
1649772880000|2022-04-12 14:14:40|90.17|87.77|90.17|87.77|90.17|87.77|90.02|87.62|0
1649772890000|2022-04-12 14:14:50|90.09|87.69|90.24|87.84|90.24|87.84|90.09|87.69|0
1649772900000|2022-04-12 14:15:00|90.17|87.77|89.87|87.47|90.17|87.77|89.87|87.47|0
1649772910000|2022-04-12 14:15:10|89.94|87.54|90.24|87.84|90.24|87.84|89.94|87.54|0
1649772920000|2022-04-12 14:15:20|90.31|87.91|90.39|87.99|90.39|87.99|90.28|87.88|0
1649772930000|2022-04-12 14:15:30|90.46|88.06|90.65|88.25|90.65|88.25|90.35|87.95|0
1649772940000|2022-04-12 14:15:40|90.84|88.44|90.84|88.44|90.91|88.51|90.76|88.36|0
1649772950000|2022-04-12 14:15:50|90.54|88.14|90.46|88.06|90.61|88.21|90.46|88.06|0
1649772960000|2022-04-12 14:16:00|90.31|87.91|90.46|88.06|90.54|88.14|90.31|87.91|0
1649772970000|2022-04-12 14:16:10|90.31|87.91|90.39|87.99|90.39|87.99|90.31|87.91|0
1649772980000|2022-04-12 14:16:20|90.31|87.91|90.09|87.69|90.31|87.91|89.94|87.54|0
1649772990000|2022-04-12 14:16:30|90.54|88.14|90.84|88.44|90.84|88.44|90.54|88.14|0
1649773000000|2022-04-12 14:16:40|90.99|88.59|90.76|88.36|90.99|88.59|90.76|88.36|0
1649773010000|2022-04-12 14:16:50|90.61|88.21|90.69|88.29|90.69|88.29|90.54|88.14|0
1649773020000|2022-04-12 14:17:00|90.76|88.36|91.14|88.74|91.14|88.74|90.76|88.36|0
1649773030000|2022-04-12 14:17:10|90.99|88.59|90.76|88.36|90.99|88.59|90.76|88.36|0
1649773040000|2022-04-12 14:17:20|90.54|88.14|90.54|88.14|90.76|88.36|90.54|88.14|0
1649773050000|2022-04-12 14:17:30|90.39|87.99|90.61|88.21|90.61|88.21|90.39|87.99|0
1649773060000|2022-04-12 14:17:40|90.54|88.14|90.24|87.84|90.54|88.14|90.24|87.84|0
1649773070000|2022-04-12 14:17:50|90.31|87.91|90.31|87.91|90.31|87.91|90.31|87.91|0
1649773080000|2022-04-12 14:18:00|90.16|87.76|90.76|88.36|90.76|88.36|90.16|87.76|0
1649773090000|2022-04-12 14:18:10|90.84|88.44|90.99|88.59|90.99|88.59|90.84|88.44|0
1649773100000|2022-04-12 14:18:20|90.84|88.44|90.91|88.51|90.91|88.51|90.76|88.36|0
1649773110000|2022-04-12 14:18:30|90.84|88.44|90.61|88.21|90.84|88.44|90.61|88.21|0
1649773120000|2022-04-12 14:18:40|90.95|88.55|91.06|88.66|91.14|88.74|90.95|88.55|0
1649773130000|2022-04-12 14:18:50|90.99|88.59|91.21|88.81|91.21|88.81|90.99|88.59|0
1649773140000|2022-04-12 14:19:00|91.14|88.74|91.97|89.57|91.97|89.57|91.14|88.74|0
1649773150000|2022-04-12 14:19:10|92.05|89.65|91.59|89.19|92.05|89.65|91.59|89.19|0
1649773160000|2022-04-12 14:19:20|91.4|89|91.52|89.12|91.59|89.19|91.4|89|0
1649773170000|2022-04-12 14:19:30|91.89|89.49|92.35|89.95|92.35|89.95|91.89|89.49|0
1649773180000|2022-04-12 14:19:40|92.81|90.41|92.43|90.03|92.81|90.41|92.43|90.03|0
1649773190000|2022-04-12 14:19:50|92.35|89.95|92.66|90.26|92.66|90.26|92.35|89.95|0
1649773200000|2022-04-12 14:20:00|92.43|90.03|92.5|90.1|92.5|90.1|92.43|90.03|0
1649773210000|2022-04-12 14:20:10|92.58|90.18|92.5|90.1|92.73|90.33|92.5|90.1|0
1649773220000|2022-04-12 14:20:20|92.35|89.95|92.2|89.8|92.35|89.95|92.2|89.8|0
1649773230000|2022-04-12 14:20:30|92.12|89.72|91.82|89.42|92.12|89.72|91.82|89.42|0
1649773240000|2022-04-12 14:20:40|91.67|89.27|91.51|89.11|91.67|89.27|91.51|89.11|0
1649773250000|2022-04-12 14:20:50|91.36|88.96|91.44|89.04|91.44|89.04|91.36|88.96|0
1649773260000|2022-04-12 14:21:00|91.36|88.96|91.29|88.89|91.44|89.04|91.29|88.89|0
1649773270000|2022-04-12 14:21:10|91.06|88.66|91.21|88.81|91.21|88.81|91.06|88.66|0
1649773280000|2022-04-12 14:21:20|91.14|88.74|91.06|88.66|91.21|88.81|91.06|88.66|0
1649773290000|2022-04-12 14:21:30|91.14|88.74|90.76|88.36|91.14|88.74|90.76|88.36|0
1649773300000|2022-04-12 14:21:40|90.83|88.43|91.06|88.66|91.06|88.66|90.83|88.43|0
1649773310000|2022-04-12 14:21:50|90.91|88.51|90.91|88.51|90.91|88.51|90.83|88.43|0
1649773320000|2022-04-12 14:22:00|91.06|88.66|91.06|88.66|91.14|88.74|90.95|88.55|0
1649773330000|2022-04-12 14:22:10|91.29|88.89|91.29|88.89|91.36|88.96|91.29|88.89|0
1649773340000|2022-04-12 14:22:20|91.4|89|91.44|89.04|91.44|89.04|91.4|89|0
1649773350000|2022-04-12 14:22:30|91.66|89.26|91.51|89.11|91.66|89.26|91.51|89.11|0
1649773360000|2022-04-12 14:22:40|91.29|88.89|91.29|88.89|91.44|89.04|91.29|88.89|0
1649773370000|2022-04-12 14:22:50|91.14|88.74|91.36|88.96|91.36|88.96|91.14|88.74|0
1649773380000|2022-04-12 14:23:00|91.51|89.11|91.74|89.34|91.82|89.42|91.51|89.11|0
1649773390000|2022-04-12 14:23:10|91.97|89.57|92.27|89.87|92.35|89.95|91.97|89.57|0
1649773400000|2022-04-12 14:23:20|92.5|90.1|92.42|90.02|92.5|90.1|92.2|89.8|0
1649773410000|2022-04-12 14:23:30|92.58|90.18|92.12|89.72|92.58|90.18|92.12|89.72|0
1649773420000|2022-04-12 14:23:40|92.27|89.87|92.12|89.72|92.35|89.95|92.12|89.72|0
1649773430000|2022-04-12 14:23:50|92.19|89.79|91.97|89.57|92.19|89.79|91.89|89.49|0
1649773440000|2022-04-12 14:24:00|92.12|89.72|92.35|89.95|92.35|89.95|92.12|89.72|0
1649773450000|2022-04-12 14:24:10|92.5|90.1|92.27|89.87|92.5|90.1|92.27|89.87|0
1649773460000|2022-04-12 14:24:20|92.31|89.91|91.89|89.49|92.31|89.91|91.89|89.49|0
1649773470000|2022-04-12 14:24:30|91.97|89.57|92.19|89.79|92.19|89.79|91.97|89.57|0
1649773480000|2022-04-12 14:24:40|92.04|89.64|92.35|89.95|92.35|89.95|92.04|89.64|0
1649773490000|2022-04-12 14:24:50|92.42|90.02|92.04|89.64|92.42|90.02|92.04|89.64|0
1649773500000|2022-04-12 14:25:00|91.97|89.57|92.35|89.95|92.35|89.95|91.97|89.57|0
1649773510000|2022-04-12 14:25:10|92.27|89.87|92.08|89.68|92.27|89.87|92.08|89.68|0
1649773520000|2022-04-12 14:25:20|92.04|89.64|92.04|89.64|92.04|89.64|91.97|89.57|0
1649773530000|2022-04-12 14:25:30|92.12|89.72|92.27|89.87|92.27|89.87|92.12|89.72|0
1649773540000|2022-04-12 14:25:40|92.12|89.72|92.12|89.72|92.12|89.72|91.97|89.57|0
1649773550000|2022-04-12 14:25:50|92.04|89.64|92.12|89.72|92.27|89.87|92.04|89.64|0
1649773560000|2022-04-12 14:26:00|92.04|89.64|92.23|89.83|92.23|89.83|91.96|89.56|0
1649773570000|2022-04-12 14:26:10|92.27|89.87|92.27|89.87|92.31|89.91|92.27|89.87|0
1649773580000|2022-04-12 14:26:20|92.34|89.94|92.34|89.94|92.42|90.02|92.34|89.94|0
1649773590000|2022-04-12 14:26:30|92.57|90.17|92.88|90.48|92.88|90.48|92.57|90.17|0
1649773600000|2022-04-12 14:26:40|92.54|90.14|91.96|89.56|92.54|90.14|91.96|89.56|0
1649773610000|2022-04-12 14:26:50|91.81|89.41|92.19|89.79|92.19|89.79|91.81|89.41|0
1649773620000|2022-04-12 14:27:00|92.04|89.64|92.27|89.87|92.27|89.87|92.04|89.64|0
1649773630000|2022-04-12 14:27:10|92.19|89.79|92.04|89.64|92.19|89.79|92.04|89.64|0
1649773640000|2022-04-12 14:27:20|91.96|89.56|92.04|89.64|92.04|89.64|91.89|89.49|0
1649773650000|2022-04-12 14:27:30|92.12|89.72|92.04|89.64|92.12|89.72|92|89.6|0
1649773660000|2022-04-12 14:27:40|92.12|89.72|92.27|89.87|92.34|89.94|92.12|89.72|0
1649773670000|2022-04-12 14:27:50|92.34|89.94|92.95|90.55|92.95|90.55|92.34|89.94|0
1649773680000|2022-04-12 14:28:00|92.72|90.32|92.92|90.52|92.95|90.55|92.72|90.32|0
1649773690000|2022-04-12 14:28:10|93.11|90.71|93.49|91.09|93.49|91.09|93.11|90.71|0
1649773700000|2022-04-12 14:28:20|93.65|91.25|93.65|91.25|93.65|91.25|93.61|91.21|0
1649773710000|2022-04-12 14:28:30|93.38|90.98|93.8|91.4|93.8|91.4|93.38|90.98|0
1649773720000|2022-04-12 14:28:40|93.88|91.48|93.8|91.4|93.88|91.48|93.8|91.4|0
1649773730000|2022-04-12 14:28:50|93.57|91.17|93.72|91.32|93.72|91.32|93.57|91.17|0
1649773740000|2022-04-12 14:29:00|93.53|91.13|93.72|91.32|93.72|91.32|93.53|91.13|0
1649773750000|2022-04-12 14:29:10|93.49|91.09|93.64|91.24|93.64|91.24|93.49|91.09|0
1649773760000|2022-04-12 14:29:20|93.72|91.32|93.72|91.32|93.72|91.32|93.72|91.32|0
1649773770000|2022-04-12 14:29:30|93.49|91.09|93.64|91.24|93.64|91.24|93.49|91.09|0
1649773780000|2022-04-12 14:29:40|93.72|91.32|93.88|91.48|93.88|91.48|93.72|91.32|0
1649773800000|2022-04-12 14:30:00|93.72|91.32|93.64|91.24|93.8|91.4|93.64|91.24|0
1649773810000|2022-04-12 14:30:10|93.76|91.36|93.8|91.4|93.88|91.48|93.76|91.36|0
1649773820000|2022-04-12 14:30:20|93.57|91.17|93.95|91.55|94.11|91.71|93.57|91.17|0
1649773830000|2022-04-12 14:30:30|93.57|91.17|94.11|91.71|94.11|91.71|93.57|91.17|0
1649773840000|2022-04-12 14:30:40|93.95|91.55|93.95|91.55|94.11|91.71|93.95|91.55|0
1649773850000|2022-04-12 14:30:50|94.11|91.71|94.03|91.63|94.11|91.71|93.87|91.47|0
1649773860000|2022-04-12 14:31:00|93.95|91.55|93.87|91.47|93.95|91.55|93.72|91.32|0
1649773870000|2022-04-12 14:31:10|94.03|91.63|93.8|91.4|94.03|91.63|93.8|91.4|0
1649773880000|2022-04-12 14:31:20|93.87|91.47|94.03|91.63|94.03|91.63|93.87|91.47|0
1649773890000|2022-04-12 14:31:30|93.95|91.55|94.11|91.71|94.11|91.71|93.95|91.55|0
1649773900000|2022-04-12 14:31:40|94.18|91.78|94.73|92.33|94.73|92.33|94.18|91.78|0
1649773910000|2022-04-12 14:31:50|94.57|92.17|94.57|92.17|94.57|92.17|94.34|91.94|0
1649773920000|2022-04-12 14:32:00|94.41|92.01|94.49|92.09|94.49|92.09|94.41|92.01|0
1649773930000|2022-04-12 14:32:10|94.34|91.94|94.03|91.63|94.34|91.94|93.95|91.55|0
1649773940000|2022-04-12 14:32:20|93.8|91.4|93.87|91.47|93.87|91.47|93.72|91.32|0
1649773950000|2022-04-12 14:32:30|94.1|91.7|94.03|91.63|94.1|91.7|94.03|91.63|0
1649773960000|2022-04-12 14:32:40|93.95|91.55|94.1|91.7|94.1|91.7|93.95|91.55|0
1649773970000|2022-04-12 14:32:50|94.18|91.78|93.72|91.32|94.18|91.78|93.72|91.32|0
1649773980000|2022-04-12 14:33:00|93.49|91.09|93.64|91.24|93.64|91.24|93.49|91.09|0
1649773990000|2022-04-12 14:33:10|93.87|91.47|93.56|91.16|93.87|91.47|93.53|91.13|0
1649774000000|2022-04-12 14:33:20|93.64|91.24|93.72|91.32|93.91|91.51|93.64|91.24|0
1649774010000|2022-04-12 14:33:30|93.64|91.24|93.56|91.16|93.8|91.4|93.56|91.16|0
1649774020000|2022-04-12 14:33:40|93.72|91.32|93.79|91.39|93.8|91.4|93.72|91.32|0
1649774030000|2022-04-12 14:33:50|93.72|91.32|93.64|91.24|93.72|91.32|93.49|91.09|0
1649774040000|2022-04-12 14:34:00|93.49|91.09|93.79|91.39|93.79|91.39|93.49|91.09|0
1649774050000|2022-04-12 14:34:10|93.72|91.32|93.79|91.39|93.87|91.47|93.72|91.32|0
1649774060000|2022-04-12 14:34:20|93.72|91.32|93.87|91.47|93.87|91.47|93.64|91.24|0
1649774070000|2022-04-12 14:34:30|93.95|91.55|93.56|91.16|93.95|91.55|93.56|91.16|0
1649774080000|2022-04-12 14:34:40|93.49|91.09|93.56|91.16|93.56|91.16|93.49|91.09|0
1649774090000|2022-04-12 14:34:50|93.79|91.39|93.6|91.2|93.79|91.39|93.56|91.16|0
1649774100000|2022-04-12 14:35:00|93.41|91.01|93.64|91.24|93.64|91.24|93.41|91.01|0
1649774110000|2022-04-12 14:35:10|93.56|91.16|93.87|91.47|93.87|91.47|93.56|91.16|0
1649774120000|2022-04-12 14:35:20|93.72|91.32|93.18|90.78|93.72|91.32|93.18|90.78|0
1649774130000|2022-04-12 14:35:30|93.25|90.85|93.18|90.78|93.25|90.85|93.1|90.7|0
1649774140000|2022-04-12 14:35:40|93.1|90.7|93.02|90.62|93.37|90.97|93.02|90.62|0
1649774150000|2022-04-12 14:35:50|93.18|90.78|93.18|90.78|93.18|90.78|93.1|90.7|0
1649774160000|2022-04-12 14:36:00|93.53|91.13|93.56|91.16|93.56|91.16|93.25|90.85|0
1649774170000|2022-04-12 14:36:10|93.72|91.32|93.95|91.55|93.95|91.55|93.72|91.32|0
1649774180000|2022-04-12 14:36:20|93.79|91.39|93.64|91.24|93.87|91.47|93.64|91.24|0
1649774190000|2022-04-12 14:36:30|93.72|91.32|93.33|90.93|93.72|91.32|93.33|90.93|0
1649774200000|2022-04-12 14:36:40|93.37|90.97|93.72|91.32|93.72|91.32|93.37|90.97|0
1649774210000|2022-04-12 14:36:50|93.64|91.24|93.33|90.93|93.64|91.24|93.33|90.93|0
1649774220000|2022-04-12 14:37:00|93.41|91.01|93.68|91.28|93.68|91.28|93.41|91.01|0
1649774230000|2022-04-12 14:37:10|93.72|91.32|94.41|92.01|94.41|92.01|93.72|91.32|0
1649774240000|2022-04-12 14:37:20|94.33|91.93|94.57|92.17|94.57|92.17|94.33|91.93|0
1649774250000|2022-04-12 14:37:30|94.49|92.09|94.53|92.13|94.57|92.17|94.49|92.09|0
1649774260000|2022-04-12 14:37:40|94.49|92.09|94.64|92.24|94.64|92.24|94.49|92.09|0
1649774270000|2022-04-12 14:37:50|94.92|92.52|94.88|92.48|94.95|92.55|94.88|92.48|0
1649774280000|2022-04-12 14:38:00|95.19|92.79|95.5|93.1|95.5|93.1|95.19|92.79|0
1649774290000|2022-04-12 14:38:10|95.58|93.18|95.81|93.41|95.81|93.41|95.58|93.18|0
1649774300000|2022-04-12 14:38:20|95.89|93.49|95.97|93.57|96.05|93.65|95.89|93.49|0
1649774310000|2022-04-12 14:38:30|95.73|93.33|95.73|93.33|95.89|93.49|95.73|93.33|0
1649774320000|2022-04-12 14:38:40|95.66|93.26|95.58|93.18|95.73|93.33|95.58|93.18|0
1649774330000|2022-04-12 14:38:50|95.5|93.1|95.73|93.33|95.73|93.33|95.5|93.1|0
1649774340000|2022-04-12 14:39:00|95.89|93.49|95.5|93.1|95.89|93.49|95.5|93.1|0
1649774350000|2022-04-12 14:39:10|95.73|93.33|95.89|93.49|95.89|93.49|95.73|93.33|0
1649774360000|2022-04-12 14:39:20|95.97|93.57|95.73|93.33|95.97|93.57|95.73|93.33|0
1649774370000|2022-04-12 14:39:30|95.89|93.49|95.89|93.49|95.97|93.57|95.89|93.49|0
1649774380000|2022-04-12 14:39:40|95.93|93.53|95.81|93.41|95.93|93.53|95.81|93.41|0
1649774390000|2022-04-12 14:39:50|95.73|93.33|95.73|93.33|95.73|93.33|95.73|93.33|0
1649774400000|2022-04-12 14:40:00|95.81|93.41|95.58|93.18|95.89|93.49|95.58|93.18|0
1649774410000|2022-04-12 14:40:10|95.81|93.41|95.73|93.33|95.81|93.41|95.73|93.33|0
1649774420000|2022-04-12 14:40:20|95.5|93.1|95.42|93.02|95.65|93.25|95.42|93.02|0
1649774430000|2022-04-12 14:40:30|95.5|93.1|95.19|92.79|95.5|93.1|95.19|92.79|0
1649774440000|2022-04-12 14:40:40|95.15|92.75|95.42|93.02|95.42|93.02|95.11|92.71|0
1649774450000|2022-04-12 14:40:50|95.5|93.1|95.46|93.06|95.58|93.18|95.46|93.06|0
1649774460000|2022-04-12 14:41:00|95.54|93.14|95.65|93.25|95.81|93.41|95.54|93.14|0
1649774470000|2022-04-12 14:41:10|95.73|93.33|95.73|93.33|95.89|93.49|95.73|93.33|0
1649774480000|2022-04-12 14:41:20|95.65|93.25|95.73|93.33|95.73|93.33|95.5|93.1|0
1649774490000|2022-04-12 14:41:30|95.81|93.41|95.65|93.25|95.81|93.41|95.65|93.25|0
1649774500000|2022-04-12 14:41:40|95.58|93.18|95.5|93.1|95.58|93.18|95.5|93.1|0
1649774510000|2022-04-12 14:41:50|95.65|93.25|95.65|93.25|95.73|93.33|95.65|93.25|0
1649774520000|2022-04-12 14:42:00|95.81|93.41|95.65|93.25|95.81|93.41|95.65|93.25|0
1649774530000|2022-04-12 14:42:10|95.5|93.1|95.42|93.02|95.65|93.25|95.42|93.02|0
1649774540000|2022-04-12 14:42:20|95.26|92.86|95.65|93.25|95.65|93.25|95.26|92.86|0
1649774550000|2022-04-12 14:42:30|95.69|93.29|95.81|93.41|95.85|93.45|95.69|93.29|0
1649774560000|2022-04-12 14:42:40|95.73|93.33|95.65|93.25|95.81|93.41|95.65|93.25|0
1649774570000|2022-04-12 14:42:50|95.73|93.33|95.81|93.41|95.81|93.41|95.73|93.33|0
1649774580000|2022-04-12 14:43:00|96.04|93.64|96.04|93.64|96.04|93.64|95.97|93.57|0
1649774590000|2022-04-12 14:43:10|95.97|93.57|96.04|93.64|96.04|93.64|95.97|93.57|0
1649774600000|2022-04-12 14:43:20|95.97|93.57|95.65|93.25|95.97|93.57|95.65|93.25|0
1649774610000|2022-04-12 14:43:30|95.73|93.33|95.65|93.25|95.73|93.33|95.65|93.25|0
1649774620000|2022-04-12 14:43:40|95.73|93.33|95.81|93.41|95.81|93.41|95.65|93.25|0
1649774630000|2022-04-12 14:43:50|95.97|93.57|96.04|93.64|96.04|93.64|95.97|93.57|0
1649774640000|2022-04-12 14:44:00|95.89|93.49|96.59|94.19|96.59|94.19|95.89|93.49|0
1649774650000|2022-04-12 14:44:10|96.28|93.88|96.2|93.8|96.36|93.96|96.2|93.8|0
1649774660000|2022-04-12 14:44:20|96.36|93.96|96.12|93.72|96.36|93.96|96.12|93.72|0
1649774670000|2022-04-12 14:44:30|95.81|93.41|95.85|93.45|95.89|93.49|95.81|93.41|0
1649774680000|2022-04-12 14:44:40|95.73|93.33|95.57|93.17|95.73|93.33|95.57|93.17|0
1649774690000|2022-04-12 14:44:50|95.65|93.25|95.73|93.33|95.73|93.33|95.65|93.25|0
1649774700000|2022-04-12 14:45:00|95.81|93.41|95.96|93.56|95.96|93.56|95.81|93.41|0
1649774710000|2022-04-12 14:45:10|96.2|93.8|96.04|93.64|96.36|93.96|96.04|93.64|0
1649774720000|2022-04-12 14:45:20|96.2|93.8|95.96|93.56|96.2|93.8|95.89|93.49|0
1649774730000|2022-04-12 14:45:30|95.89|93.49|95.65|93.25|95.89|93.49|95.65|93.25|0
1649774740000|2022-04-12 14:45:40|95.73|93.33|95.65|93.25|95.73|93.33|95.65|93.25|0
1649774750000|2022-04-12 14:45:50|95.73|93.33|95.81|93.41|95.89|93.49|95.73|93.33|0
1649774760000|2022-04-12 14:46:00|95.73|93.33|95.65|93.25|95.73|93.33|95.65|93.25|0
1649774770000|2022-04-12 14:46:10|95.34|92.94|95.1|92.7|95.34|92.94|95.1|92.7|0
1649774780000|2022-04-12 14:46:20|95.18|92.78|95.26|92.86|95.26|92.86|95.1|92.7|0
1649774790000|2022-04-12 14:46:30|95.18|92.78|95.34|92.94|95.34|92.94|95.1|92.7|0
1649774800000|2022-04-12 14:46:40|95.41|93.01|95.34|92.94|95.49|93.09|95.34|92.94|0
1649774810000|2022-04-12 14:46:50|95.18|92.78|95.26|92.86|95.26|92.86|95.18|92.78|0
1649774820000|2022-04-12 14:47:00|92.93|90.53|94.7|92.3|94.94|92.54|92.93|90.53|0
1649774830000|2022-04-12 14:47:10|94.94|92.54|95.09|92.69|95.09|92.69|94.94|92.54|0
1649774840000|2022-04-12 14:47:20|94.94|92.54|94.66|92.26|94.94|92.54|94.66|92.26|0
1649774850000|2022-04-12 14:47:30|94.86|92.46|95.17|92.77|95.17|92.77|94.86|92.46|0
1649774860000|2022-04-12 14:47:40|95.09|92.69|95.17|92.77|95.25|92.85|95.09|92.69|0
1649774870000|2022-04-12 14:47:50|95.4|93|95.33|92.93|95.4|93|95.25|92.85|0
1649774880000|2022-04-12 14:48:00|95.4|93|96.11|93.71|96.11|93.71|95.33|92.93|0
1649774890000|2022-04-12 14:48:10|96.03|93.63|96.43|94.03|96.43|94.03|96.03|93.63|0
1649774900000|2022-04-12 14:48:20|96.35|93.95|96.35|93.95|96.43|94.03|96.35|93.95|0
1649774910000|2022-04-12 14:48:30|96.27|93.87|96.5|94.1|96.5|94.1|96.27|93.87|0
1649774920000|2022-04-12 14:48:40|96.43|94.03|96.58|94.18|96.58|94.18|96.43|94.03|0
1649774930000|2022-04-12 14:48:50|96.43|94.03|96.43|94.03|96.43|94.03|96.43|94.03|0
1649774940000|2022-04-12 14:49:00|96.5|94.1|96.58|94.18|96.58|94.18|96.5|94.1|0
1649774950000|2022-04-12 14:49:10|96.5|94.1|96.58|94.18|96.58|94.18|96.5|94.1|0
1649774960000|2022-04-12 14:49:20|96.5|94.1|96.42|94.02|96.58|94.18|96.35|93.95|0
1649774970000|2022-04-12 14:49:30|96.35|93.95|96.35|93.95|96.35|93.95|96.35|93.95|0
1649774980000|2022-04-12 14:49:40|96.27|93.87|96.35|93.95|96.35|93.95|96.27|93.87|0
1649774990000|2022-04-12 14:49:50|96.27|93.87|96.27|93.87|96.35|93.95|96.27|93.87|0
1649775000000|2022-04-12 14:50:00|96.19|93.79|96.27|93.87|96.42|94.02|96.19|93.79|0
1649775010000|2022-04-12 14:50:10|96.35|93.95|96.42|94.02|96.42|94.02|96.27|93.87|0
1649775020000|2022-04-12 14:50:20|96.5|94.1|96.98|94.58|96.98|94.58|96.5|94.1|0
1649775030000|2022-04-12 14:50:30|96.82|94.42|97.22|94.82|97.22|94.82|96.82|94.42|0
1649775040000|2022-04-12 14:50:40|97.53|95.13|97.3|94.9|97.69|95.29|97.3|94.9|0
1649775050000|2022-04-12 14:50:50|97.38|94.98|97.14|94.74|97.53|95.13|97.14|94.74|0
1649775060000|2022-04-12 14:51:00|97.3|94.9|97.22|94.82|97.45|95.05|97.22|94.82|0
1649775070000|2022-04-12 14:51:10|97.37|94.97|97.45|95.05|97.45|95.05|97.37|94.97|0
1649775080000|2022-04-12 14:51:20|97.53|95.13|97.61|95.21|97.69|95.29|97.45|95.05|0
1649775090000|2022-04-12 14:51:30|97.53|95.13|97.37|94.97|97.53|95.13|97.37|94.97|0
1649775100000|2022-04-12 14:51:40|97.29|94.89|97.37|94.97|97.45|95.05|97.29|94.89|0
1649775110000|2022-04-12 14:51:50|97.29|94.89|97.29|94.89|97.37|94.97|97.29|94.89|0
1649775120000|2022-04-12 14:52:00|97.22|94.82|97.45|95.05|97.5|95.1|97.22|94.82|0
1649775130000|2022-04-12 14:52:10|97.37|94.97|97.06|94.66|97.37|94.97|96.98|94.58|0
1649775140000|2022-04-12 14:52:20|96.98|94.58|96.42|94.02|96.98|94.58|96.34|93.94|0
1649775150000|2022-04-12 14:52:30|96.58|94.18|96.34|93.94|96.58|94.18|96.34|93.94|0
1649775160000|2022-04-12 14:52:40|96.26|93.86|96.26|93.86|96.34|93.94|96.26|93.86|0
1649775170000|2022-04-12 14:52:50|96.19|93.79|96.26|93.86|96.42|94.02|96.19|93.79|0
1649775180000|2022-04-12 14:53:00|96.34|93.94|96.5|94.1|96.5|94.1|96.34|93.94|0
1649775190000|2022-04-12 14:53:10|96.42|94.02|96.66|94.26|96.66|94.26|96.34|93.94|0
1649775200000|2022-04-12 14:53:20|96.74|94.34|96.54|94.14|96.74|94.34|96.5|94.1|0
1649775210000|2022-04-12 14:53:30|96.66|94.26|96.62|94.22|96.74|94.34|96.58|94.18|0
1649775220000|2022-04-12 14:53:40|96.74|94.34|96.26|93.86|96.74|94.34|96.26|93.86|0
1649775230000|2022-04-12 14:53:50|96.42|94.02|96.26|93.86|96.5|94.1|96.26|93.86|0
1649775240000|2022-04-12 14:54:00|96.42|94.02|96.23|93.83|96.42|94.02|96.23|93.83|0
1649775250000|2022-04-12 14:54:10|96.34|93.94|96.42|94.02|96.42|94.02|96.26|93.86|0
1649775260000|2022-04-12 14:54:20|96.3|93.9|96.66|94.26|96.66|94.26|96.3|93.9|0
1649775270000|2022-04-12 14:54:30|96.7|94.3|96.97|94.57|96.97|94.57|96.7|94.3|0
1649775280000|2022-04-12 14:54:40|96.9|94.5|96.26|93.86|96.9|94.5|96.26|93.86|0
1649775290000|2022-04-12 14:54:50|96.34|93.94|96.42|94.02|96.42|94.02|96.26|93.86|0
1649775300000|2022-04-12 14:55:00|96.5|94.1|96.74|94.34|96.74|94.34|96.5|94.1|0
1649775310000|2022-04-12 14:55:10|97.05|94.65|96.97|94.57|97.05|94.65|96.86|94.46|0
1649775320000|2022-04-12 14:55:20|97.05|94.65|97.05|94.65|97.05|94.65|97.05|94.65|0
1649775330000|2022-04-12 14:55:30|97.21|94.81|96.97|94.57|97.21|94.81|96.97|94.57|0
1649775340000|2022-04-12 14:55:40|97.05|94.65|96.78|94.38|97.05|94.65|96.74|94.34|0
1649775350000|2022-04-12 14:55:50|96.66|94.26|96.5|94.1|96.66|94.26|96.34|93.94|0
1649775360000|2022-04-12 14:56:00|96.42|94.02|96.26|93.86|96.42|94.02|96.26|93.86|0
1649775370000|2022-04-12 14:56:10|96.1|93.7|95.79|93.39|96.1|93.7|95.79|93.39|0
1649775380000|2022-04-12 14:56:20|96.03|93.63|96.1|93.7|96.1|93.7|96.02|93.62|0
1649775390000|2022-04-12 14:56:30|96.02|93.62|96.1|93.7|96.1|93.7|95.99|93.59|0
1649775400000|2022-04-12 14:56:40|96.18|93.78|96.18|93.78|96.26|93.86|96.18|93.78|0
1649775410000|2022-04-12 14:56:50|96.26|93.86|95.87|93.47|96.26|93.86|95.87|93.47|0
1649775420000|2022-04-12 14:57:00|96.02|93.62|96.34|93.94|96.34|93.94|96.02|93.62|0
1649775430000|2022-04-12 14:57:10|96.1|93.7|95.95|93.55|96.1|93.7|95.95|93.55|0
1649775440000|2022-04-12 14:57:20|95.87|93.47|95.95|93.55|95.95|93.55|95.87|93.47|0
1649775450000|2022-04-12 14:57:30|96.02|93.62|96.1|93.7|96.18|93.78|96.02|93.62|0
1649775460000|2022-04-12 14:57:40|96.26|93.86|96.5|94.1|96.5|94.1|96.26|93.86|0
1649775470000|2022-04-12 14:57:50|96.73|94.33|96.5|94.1|96.73|94.33|96.5|94.1|0
1649775480000|2022-04-12 14:58:00|96.42|94.02|96.34|93.94|96.42|94.02|96.34|93.94|0
1649775490000|2022-04-12 14:58:10|96.5|94.1|96.78|94.38|96.78|94.38|96.5|94.1|0
1649775500000|2022-04-12 14:58:20|96.65|94.25|96.46|94.06|96.65|94.25|96.42|94.02|0
1649775510000|2022-04-12 14:58:30|96.5|94.1|96.34|93.94|96.5|94.1|96.34|93.94|0
1649775520000|2022-04-12 14:58:40|96.26|93.86|96.42|94.02|96.42|94.02|96.1|93.7|0
1649775530000|2022-04-12 14:58:50|96.34|93.94|96.42|94.02|96.42|94.02|96.26|93.86|0
1649775540000|2022-04-12 14:59:00|96.26|93.86|96.65|94.25|96.65|94.25|96.26|93.86|0
1649775550000|2022-04-12 14:59:10|96.57|94.17|96.34|93.94|96.57|94.17|96.26|93.86|0
1649775560000|2022-04-12 14:59:20|96.26|93.86|96.26|93.86|96.26|93.86|96.18|93.78|0
1649775570000|2022-04-12 14:59:30|96.1|93.7|96.65|94.25|96.65|94.25|96.1|93.7|0
1649775580000|2022-04-12 14:59:40|96.73|94.33|96.57|94.17|96.73|94.33|96.57|94.17|0
1649775590000|2022-04-12 14:59:50|96.34|93.94|96.5|94.1|96.5|94.1|96.34|93.94|0
1649775600000|2022-04-12 15:00:00|96.57|94.17|96.65|94.25|96.73|94.33|96.57|94.17|0
1649775610000|2022-04-12 15:00:10|96.81|94.41|96.97|94.57|96.97|94.57|96.73|94.33|0
1649775620000|2022-04-12 15:00:20|97.13|94.73|97.29|94.89|97.29|94.89|97.01|94.61|0
1649775630000|2022-04-12 15:00:30|97.45|95.05|97.41|95.01|97.61|95.21|97.41|95.01|0
1649775640000|2022-04-12 15:00:40|97.37|94.97|97.37|94.97|97.45|95.05|97.37|94.97|0
1649775650000|2022-04-12 15:00:50|97.21|94.81|97.21|94.81|97.21|94.81|97.09|94.69|0
1649775660000|2022-04-12 15:01:00|96.97|94.57|96.73|94.33|96.97|94.57|96.73|94.33|0
1649775670000|2022-04-12 15:01:10|96.89|94.49|96.65|94.25|96.97|94.57|96.65|94.25|0
1649775680000|2022-04-12 15:01:20|96.73|94.33|96.73|94.33|96.81|94.41|96.73|94.33|0
1649775690000|2022-04-12 15:01:30|96.57|94.17|96.57|94.17|96.57|94.17|96.3|93.9|0
1649775700000|2022-04-12 15:01:40|96.49|94.09|96.57|94.17|96.57|94.17|96.49|94.09|0
1649775710000|2022-04-12 15:01:50|96.49|94.09|96.41|94.01|96.49|94.09|96.41|94.01|0
1649775720000|2022-04-12 15:02:00|96.26|93.86|95.78|93.38|96.26|93.86|95.78|93.38|0
1649775730000|2022-04-12 15:02:10|96.02|93.62|96.18|93.78|96.18|93.78|96.02|93.62|0
1649775740000|2022-04-12 15:02:20|96.1|93.7|96.02|93.62|96.1|93.7|95.94|93.54|0
1649775750000|2022-04-12 15:02:30|95.94|93.54|95.39|92.99|95.94|93.54|95.39|92.99|0
1649775760000|2022-04-12 15:02:40|95.71|93.31|95.47|93.07|95.78|93.38|95.47|93.07|0
1649775770000|2022-04-12 15:02:50|95.31|92.91|95.16|92.76|95.39|92.99|95.16|92.76|0
1649775780000|2022-04-12 15:03:00|95.08|92.68|95.51|93.11|95.51|93.11|95.08|92.68|0
1649775790000|2022-04-12 15:03:10|95.55|93.15|95.47|93.07|95.55|93.15|95.31|92.91|0
1649775800000|2022-04-12 15:03:20|95.55|93.15|95.86|93.46|95.86|93.46|95.55|93.15|0
1649775810000|2022-04-12 15:03:30|95.63|93.23|95.31|92.91|95.63|93.23|95.23|92.83|0
1649775820000|2022-04-12 15:03:40|95.39|92.99|95.63|93.23|95.63|93.23|95.39|92.99|0
1649775830000|2022-04-12 15:03:50|95.55|93.15|95.7|93.3|95.7|93.3|95.55|93.15|0
1649775840000|2022-04-12 15:04:00|95.55|93.15|95.55|93.15|95.55|93.15|95.39|92.99|0
1649775850000|2022-04-12 15:04:10|95.94|93.54|95.86|93.46|96.02|93.62|95.86|93.46|0
1649775860000|2022-04-12 15:04:20|95.7|93.3|95.63|93.23|95.7|93.3|95.63|93.23|0
1649775870000|2022-04-12 15:04:30|95.7|93.3|95.47|93.07|95.7|93.3|95.47|93.07|0
1649775880000|2022-04-12 15:04:40|95.63|93.23|95.47|93.07|95.63|93.23|95.39|92.99|0
1649775890000|2022-04-12 15:04:50|95.55|93.15|95.39|92.99|95.62|93.22|95.39|92.99|0
1649775900000|2022-04-12 15:05:00|95.35|92.95|95.23|92.83|95.47|93.07|95.23|92.83|0
1649775910000|2022-04-12 15:05:10|95.47|93.07|95.78|93.38|95.78|93.38|95.39|92.99|0
1649775920000|2022-04-12 15:05:20|95.94|93.54|95.78|93.38|95.94|93.54|95.78|93.38|0
1649775930000|2022-04-12 15:05:30|95.62|93.22|95.47|93.07|95.62|93.22|95.47|93.07|0
1649775940000|2022-04-12 15:05:40|95.39|92.99|95.82|93.42|95.82|93.42|95.39|92.99|0
1649775950000|2022-04-12 15:05:50|95.78|93.38|95.86|93.46|95.86|93.46|95.78|93.38|0
1649775960000|2022-04-12 15:06:00|95.94|93.54|96.33|93.93|96.33|93.93|95.94|93.54|0
1649775970000|2022-04-12 15:06:10|96.17|93.77|96.73|94.33|96.73|94.33|96.17|93.77|0
1649775980000|2022-04-12 15:06:20|96.81|94.41|96.96|94.56|97.04|94.64|96.81|94.41|0
1649775990000|2022-04-12 15:06:30|96.89|94.49|96.41|94.01|96.89|94.49|96.41|94.01|0
1649776000000|2022-04-12 15:06:40|96.25|93.85|96.33|93.93|96.41|94.01|96.25|93.85|0
1649776010000|2022-04-12 15:06:50|96.49|94.09|96.41|94.01|96.49|94.09|96.41|94.01|0
1649776020000|2022-04-12 15:07:00|96.49|94.09|96.09|93.69|96.49|94.09|96.09|93.69|0
1649776030000|2022-04-12 15:07:10|96.17|93.77|95.94|93.54|96.17|93.77|95.94|93.54|0
1649776040000|2022-04-12 15:07:20|95.7|93.3|95.7|93.3|95.94|93.54|95.7|93.3|0
1649776050000|2022-04-12 15:07:30|95.78|93.38|96.02|93.62|96.02|93.62|95.78|93.38|0
1649776060000|2022-04-12 15:07:40|96.17|93.77|96.09|93.69|96.37|93.97|96.09|93.69|0
1649776070000|2022-04-12 15:07:50|96.17|93.77|96.09|93.69|96.25|93.85|96.09|93.69|0
1649776080000|2022-04-12 15:08:00|96.17|93.77|96.33|93.93|96.33|93.93|96.17|93.77|0
1649776090000|2022-04-12 15:08:10|96.25|93.85|96.33|93.93|96.49|94.09|96.25|93.85|0
1649776100000|2022-04-12 15:08:20|96.37|93.97|96.41|94.01|96.41|94.01|96.33|93.93|0
1649776110000|2022-04-12 15:08:30|96.49|94.09|96.41|94.01|96.49|94.09|96.37|93.97|0
1649776120000|2022-04-12 15:08:40|96.65|94.25|96.45|94.05|96.65|94.25|96.45|94.05|0
1649776130000|2022-04-12 15:08:50|96.61|94.21|96.57|94.17|96.65|94.25|96.57|94.17|0
1649776140000|2022-04-12 15:09:00|96.65|94.25|97.12|94.72|97.2|94.8|96.65|94.25|0
1649776150000|2022-04-12 15:09:10|97.2|94.8|97.36|94.96|97.36|94.96|97.2|94.8|0
1649776160000|2022-04-12 15:09:20|97.44|95.04|97.2|94.8|97.44|95.04|97.2|94.8|0
1649776170000|2022-04-12 15:09:30|97.28|94.88|97.12|94.72|97.28|94.88|97.12|94.72|0
1649776180000|2022-04-12 15:09:40|96.96|94.56|96.88|94.48|97.04|94.64|96.88|94.48|0
1649776190000|2022-04-12 15:09:50|96.96|94.56|97.2|94.8|97.2|94.8|96.88|94.48|0
1649776200000|2022-04-12 15:10:00|97.12|94.72|97.12|94.72|97.12|94.72|96.96|94.56|0
1649776210000|2022-04-12 15:10:10|97.28|94.88|97.28|94.88|97.28|94.88|97.2|94.8|0
1649776220000|2022-04-12 15:10:20|97.2|94.8|97.2|94.8|97.2|94.8|96.96|94.56|0
1649776230000|2022-04-12 15:10:30|97.12|94.72|97.04|94.64|97.16|94.76|97.04|94.64|0
1649776240000|2022-04-12 15:10:40|97.2|94.8|97.04|94.64|97.2|94.8|96.96|94.56|0
1649776250000|2022-04-12 15:10:50|96.8|94.4|96.64|94.24|96.8|94.4|96.45|94.05|0
1649776260000|2022-04-12 15:11:00|96.49|94.09|96.57|94.17|96.69|94.29|96.49|94.09|0
1649776270000|2022-04-12 15:11:10|96.72|94.32|96.64|94.24|96.72|94.32|96.49|94.09|0
1649776280000|2022-04-12 15:11:20|96.72|94.32|96.8|94.4|96.8|94.4|96.64|94.24|0
1649776290000|2022-04-12 15:11:30|96.96|94.56|97.04|94.64|97.12|94.72|96.96|94.56|0
1649776300000|2022-04-12 15:11:40|97.16|94.76|97.12|94.72|97.44|95.04|97.12|94.72|0
1649776310000|2022-04-12 15:11:50|96.96|94.56|96.92|94.52|96.96|94.56|96.72|94.32|0
1649776320000|2022-04-12 15:12:00|96.96|94.56|97.04|94.64|97.2|94.8|96.96|94.56|0
1649776330000|2022-04-12 15:12:10|96.72|94.32|96.64|94.24|96.72|94.32|96.64|94.24|0
1649776340000|2022-04-12 15:12:20|96.41|94.01|96.88|94.48|96.88|94.48|96.41|94.01|0
1649776350000|2022-04-12 15:12:30|96.72|94.32|96.88|94.48|96.88|94.48|96.72|94.32|0
1649776360000|2022-04-12 15:12:40|96.8|94.4|97.04|94.64|97.04|94.64|96.8|94.4|0
1649776370000|2022-04-12 15:12:50|96.92|94.52|96.56|94.16|96.92|94.52|96.56|94.16|0
1649776380000|2022-04-12 15:13:00|96.64|94.24|96.88|94.48|96.88|94.48|96.41|94.01|0
1649776390000|2022-04-12 15:13:10|96.76|94.36|96.56|94.16|96.76|94.36|96.56|94.16|0
1649776400000|2022-04-12 15:13:20|96.41|94.01|96.33|93.93|96.56|94.16|96.33|93.93|0
1649776410000|2022-04-12 15:13:30|96.56|94.16|96.4|94|96.56|94.16|96.4|94|0
1649776420000|2022-04-12 15:13:40|96.48|94.08|96.25|93.85|96.48|94.08|95.93|93.53|0
1649776430000|2022-04-12 15:13:50|96.09|93.69|96.09|93.69|96.17|93.77|96.01|93.61|0
1649776440000|2022-04-12 15:14:00|96.01|93.61|96.4|94|96.4|94|96.01|93.61|0
1649776450000|2022-04-12 15:14:10|96.33|93.93|96.29|93.89|96.4|94|96.25|93.85|0
1649776460000|2022-04-12 15:14:20|96.33|93.93|95.85|93.45|96.33|93.93|95.85|93.45|0
1649776470000|2022-04-12 15:14:30|96.01|93.61|96.25|93.85|96.25|93.85|96.01|93.61|0
1649776480000|2022-04-12 15:14:40|96.4|94|96.09|93.69|96.4|94|96.09|93.69|0
1649776490000|2022-04-12 15:14:50|96.01|93.61|95.77|93.37|96.01|93.61|95.62|93.22|0
1649776500000|2022-04-12 15:15:00|95.54|93.14|95.54|93.14|95.62|93.22|95.54|93.14|0
1649776510000|2022-04-12 15:15:10|95.77|93.37|95.69|93.29|95.77|93.37|95.3|92.9|0
1649776520000|2022-04-12 15:15:20|95.62|93.22|95.46|93.06|95.62|93.22|95.46|93.06|0
1649776530000|2022-04-12 15:15:30|95.3|92.9|95.3|92.9|95.46|93.06|95.3|92.9|0
1649776540000|2022-04-12 15:15:40|95.22|92.82|95.38|92.98|95.38|92.98|95.22|92.82|0
1649776550000|2022-04-12 15:15:50|95.46|93.06|95.38|92.98|95.54|93.14|95.38|92.98|0
1649776560000|2022-04-12 15:16:00|95.62|93.22|95.38|92.98|95.62|93.22|95.3|92.9|0
1649776570000|2022-04-12 15:16:10|95.22|92.82|95.3|92.9|95.3|92.9|95.19|92.79|0
1649776580000|2022-04-12 15:16:20|95.38|92.98|95.54|93.14|95.54|93.14|95.34|92.94|0
1649776590000|2022-04-12 15:16:30|95.46|93.06|95.38|92.98|95.54|93.14|95.38|92.98|0
1649776600000|2022-04-12 15:16:40|95.46|93.06|95.62|93.22|95.62|93.22|95.46|93.06|0
1649776610000|2022-04-12 15:16:50|95.46|93.06|95.73|93.33|95.73|93.33|95.46|93.06|0
1649776620000|2022-04-12 15:17:00|95.54|93.14|95.61|93.21|95.61|93.21|95.54|93.14|0
1649776630000|2022-04-12 15:17:10|95.69|93.29|95.93|93.53|95.93|93.53|95.69|93.29|0
1649776640000|2022-04-12 15:17:20|95.85|93.45|95.69|93.29|95.89|93.49|95.66|93.26|0
1649776650000|2022-04-12 15:17:30|95.61|93.21|95.54|93.14|95.61|93.21|95.5|93.1|0
1649776660000|2022-04-12 15:17:40|95.46|93.06|95.58|93.18|95.61|93.21|95.46|93.06|0
1649776670000|2022-04-12 15:17:50|95.5|93.1|95.61|93.21|95.69|93.29|95.5|93.1|0
1649776680000|2022-04-12 15:18:00|95.69|93.29|95.85|93.45|95.85|93.45|95.69|93.29|0
1649776690000|2022-04-12 15:18:10|95.93|93.53|95.69|93.29|95.93|93.53|95.69|93.29|0
1649776700000|2022-04-12 15:18:20|95.34|92.94|95.38|92.98|95.38|92.98|95.34|92.94|0
1649776710000|2022-04-12 15:18:30|95.46|93.06|95.18|92.78|95.46|93.06|95.18|92.78|0
1649776720000|2022-04-12 15:18:40|95.07|92.67|94.68|92.28|95.07|92.67|94.68|92.28|0
1649776730000|2022-04-12 15:18:50|94.75|92.35|94.6|92.2|94.75|92.35|94.52|92.12|0
1649776740000|2022-04-12 15:19:00|94.99|92.59|95.14|92.74|95.14|92.74|94.99|92.59|0
1649776750000|2022-04-12 15:19:10|95.07|92.67|95.07|92.67|95.07|92.67|95.07|92.67|0
1649776760000|2022-04-12 15:19:20|95.14|92.74|95.06|92.66|95.14|92.74|95.06|92.66|0
1649776770000|2022-04-12 15:19:30|94.99|92.59|94.83|92.43|94.99|92.59|94.83|92.43|0
1649776780000|2022-04-12 15:19:40|94.6|92.2|94.29|91.89|94.6|92.2|94.29|91.89|0
1649776790000|2022-04-12 15:19:50|94.13|91.73|94.17|91.77|94.21|91.81|94.13|91.73|0
1649776800000|2022-04-12 15:20:00|94.05|91.65|94.13|91.73|94.13|91.73|93.98|91.58|0
1649776810000|2022-04-12 15:20:10|94.05|91.65|94.21|91.81|94.21|91.81|94.05|91.65|0
1649776820000|2022-04-12 15:20:20|94.05|91.65|94.21|91.81|94.29|91.89|94.05|91.65|0
1649776830000|2022-04-12 15:20:30|94.05|91.65|93.67|91.27|94.05|91.65|93.51|91.11|0
1649776840000|2022-04-12 15:20:40|93.51|91.11|93.67|91.27|93.67|91.27|93.51|91.11|0
1649776850000|2022-04-12 15:20:50|93.51|91.11|93.59|91.19|93.59|91.19|93.51|91.11|0
1649776860000|2022-04-12 15:21:00|93.2|90.8|93.28|90.88|93.28|90.88|93.2|90.8|0
1649776870000|2022-04-12 15:21:10|93.36|90.96|93.43|91.03|93.43|91.03|93.36|90.96|0
1649776880000|2022-04-12 15:21:20|93.51|91.11|93.59|91.19|93.59|91.19|93.51|91.11|0
1649776890000|2022-04-12 15:21:30|93.67|91.27|93.74|91.34|93.74|91.34|93.67|91.27|0
1649776900000|2022-04-12 15:21:40|93.82|91.42|93.67|91.27|93.82|91.42|93.67|91.27|0
1649776910000|2022-04-12 15:21:50|93.74|91.34|93.71|91.31|93.74|91.34|93.66|91.26|0
1649776920000|2022-04-12 15:22:00|93.66|91.26|93.82|91.42|93.82|91.42|93.59|91.19|0
1649776930000|2022-04-12 15:22:10|93.74|91.34|93.82|91.42|93.9|91.5|93.74|91.34|0
1649776940000|2022-04-12 15:22:20|93.74|91.34|93.66|91.26|93.74|91.34|93.66|91.26|0
1649776950000|2022-04-12 15:22:30|93.7|91.3|93.7|91.3|93.7|91.3|93.7|91.3|0
1649776960000|2022-04-12 15:22:40|93.66|91.26|93.43|91.03|93.66|91.26|93.2|90.8|0
1649776970000|2022-04-12 15:22:50|93.36|90.96|93.36|90.96|93.36|90.96|93.28|90.88|0
1649776980000|2022-04-12 15:23:00|93.28|90.88|93.28|90.88|93.36|90.96|93.2|90.8|0
1649776990000|2022-04-12 15:23:10|93.2|90.8|92.97|90.57|93.2|90.8|92.97|90.57|0
1649777000000|2022-04-12 15:23:20|93.05|90.65|93.16|90.76|93.16|90.76|92.97|90.57|0
1649777010000|2022-04-12 15:23:30|93.2|90.8|93.43|91.03|93.43|91.03|93.2|90.8|0
1649777020000|2022-04-12 15:23:40|93.66|91.26|93.66|91.26|93.66|91.26|93.59|91.19|0
1649777030000|2022-04-12 15:23:50|93.59|91.19|93.82|91.42|93.82|91.42|93.59|91.19|0
1649777040000|2022-04-12 15:24:00|93.9|91.5|93.51|91.11|93.9|91.5|93.51|91.11|0
1649777050000|2022-04-12 15:24:10|93.59|91.19|93.74|91.34|93.74|91.34|93.59|91.19|0
1649777060000|2022-04-12 15:24:20|93.66|91.26|93.74|91.34|93.74|91.34|93.66|91.26|0
1649777070000|2022-04-12 15:24:30|93.59|91.19|93.51|91.11|93.66|91.26|93.51|91.11|0
1649777080000|2022-04-12 15:24:40|93.43|91.03|93.43|91.03|93.43|91.03|93.35|90.95|0
1649777090000|2022-04-12 15:24:50|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1649777100000|2022-04-12 15:25:00|93.2|90.8|92.97|90.57|93.28|90.88|92.97|90.57|0
1649777110000|2022-04-12 15:25:10|92.51|90.11|92.97|90.57|93.05|90.65|92.51|90.11|0
1649777120000|2022-04-12 15:25:20|92.74|90.34|92.89|90.49|92.89|90.49|92.74|90.34|0
1649777130000|2022-04-12 15:25:30|92.74|90.34|92.74|90.34|92.78|90.38|92.74|90.34|0
1649777140000|2022-04-12 15:25:40|92.66|90.26|92.66|90.26|92.66|90.26|92.59|90.19|0
1649777150000|2022-04-12 15:25:50|92.59|90.19|92.59|90.19|92.63|90.23|92.59|90.19|0
1649777160000|2022-04-12 15:26:00|92.51|90.11|92.43|90.03|92.51|90.11|92.43|90.03|0
1649777170000|2022-04-12 15:26:10|92.28|89.88|92.51|90.11|92.51|90.11|92.28|89.88|0
1649777180000|2022-04-12 15:26:20|92.59|90.19|92.66|90.26|92.66|90.26|92.59|90.19|0
1649777190000|2022-04-12 15:26:30|92.59|90.19|92.58|90.18|92.59|90.19|92.47|90.07|0
1649777200000|2022-04-12 15:26:40|92.43|90.03|92.36|89.96|92.43|90.03|92.36|89.96|0
1649777210000|2022-04-12 15:26:50|92.58|90.18|92.43|90.03|92.58|90.18|92.43|90.03|0
1649777220000|2022-04-12 15:27:00|92.36|89.96|92.43|90.03|92.43|90.03|92.36|89.96|0
1649777230000|2022-04-12 15:27:10|92.51|90.11|92.13|89.73|92.51|90.11|92.13|89.73|0
1649777240000|2022-04-12 15:27:20|92.05|89.65|92.13|89.73|92.13|89.73|92.05|89.65|0
1649777250000|2022-04-12 15:27:30|92.05|89.65|91.86|89.46|92.05|89.65|91.82|89.42|0
1649777260000|2022-04-12 15:27:40|91.94|89.54|91.94|89.54|91.97|89.57|91.9|89.5|0
1649777270000|2022-04-12 15:27:50|91.97|89.57|91.9|89.5|92.05|89.65|91.9|89.5|0
1649777280000|2022-04-12 15:28:00|92.09|89.69|91.97|89.57|92.09|89.69|91.94|89.54|0
1649777290000|2022-04-12 15:28:10|92.05|89.65|91.82|89.42|92.05|89.65|91.82|89.42|0
1649777300000|2022-04-12 15:28:20|91.74|89.34|91.67|89.27|91.74|89.34|91.67|89.27|0
1649777310000|2022-04-12 15:28:30|91.59|89.19|91.59|89.19|91.59|89.19|91.52|89.12|0
1649777320000|2022-04-12 15:28:40|91.56|89.16|91.52|89.12|91.59|89.19|91.52|89.12|0
1649777330000|2022-04-12 15:28:50|91.59|89.19|91.74|89.34|91.74|89.34|91.44|89.04|0
1649777340000|2022-04-12 15:29:00|91.9|89.5|92.94|90.54|92.94|90.54|91.9|89.5|0
1649777350000|2022-04-12 15:29:10|91.03|88.63|90.95|88.55|91.03|88.63|90.95|88.55|0
1649777360000|2022-04-12 15:29:20|91.03|88.63|91.03|88.63|91.03|88.63|91.03|88.63|0
1649777370000|2022-04-12 15:29:30|91.18|88.78|91.41|89.01|91.41|89.01|91.18|88.78|0
1649777380000|2022-04-12 15:29:40|91.48|89.08|91.33|88.93|91.48|89.08|91.33|88.93|0
1649777390000|2022-04-12 15:29:50|91.48|89.08|91.29|88.89|91.52|89.12|91.29|88.89|0
1649777400000|2022-04-12 15:30:00|90.95|88.55|90.8|88.4|91.03|88.63|90.8|88.4|0
1649777410000|2022-04-12 15:30:10|90.42|88.02|90.27|87.87|90.42|88.02|90.27|87.87|0
1649777420000|2022-04-12 15:30:20|90.04|87.64|90.42|88.02|90.42|88.02|90.04|87.64|0
1649777430000|2022-04-12 15:30:30|90.57|88.17|90.72|88.32|90.76|88.36|90.57|88.17|0
1649777440000|2022-04-12 15:30:40|90.95|88.55|90.95|88.55|90.95|88.55|90.87|88.47|0
1649777450000|2022-04-12 15:30:50|90.72|88.32|90.57|88.17|90.72|88.32|90.57|88.17|0
1649777460000|2022-04-12 15:31:00|90.53|88.13|90.5|88.1|90.57|88.17|90.5|88.1|0
1649777470000|2022-04-12 15:31:10|90.57|88.17|90.42|88.02|90.57|88.17|90.42|88.02|0
1649777480000|2022-04-12 15:31:20|90.57|88.17|90.57|88.17|90.57|88.17|90.57|88.17|0
1649777490000|2022-04-12 15:31:30|90.5|88.1|90.53|88.13|90.57|88.17|90.5|88.1|0
1649777500000|2022-04-12 15:31:40|90.5|88.1|90.57|88.17|90.57|88.17|90.49|88.09|0
1649777510000|2022-04-12 15:31:50|90.53|88.13|90.65|88.25|90.65|88.25|90.53|88.13|0
1649777520000|2022-04-12 15:32:00|90.72|88.32|90.49|88.09|90.8|88.4|90.49|88.09|0
1649777530000|2022-04-12 15:32:10|90.8|88.4|90.72|88.32|90.8|88.4|90.72|88.32|0
1649777540000|2022-04-12 15:32:20|90.76|88.36|90.8|88.4|90.8|88.4|90.76|88.36|0
1649777550000|2022-04-12 15:32:30|90.72|88.32|90.65|88.25|90.72|88.32|90.57|88.17|0
1649777560000|2022-04-12 15:32:40|90.8|88.4|90.61|88.21|90.8|88.4|90.61|88.21|0
1649777570000|2022-04-12 15:32:50|90.72|88.32|89.97|87.57|90.72|88.32|89.89|87.49|0
1649777580000|2022-04-12 15:33:00|90.12|87.72|90.42|88.02|90.42|88.02|90.12|87.72|0
1649777590000|2022-04-12 15:33:10|90.49|88.09|90.34|87.94|90.53|88.13|90.34|87.94|0
1649777600000|2022-04-12 15:33:20|90.27|87.87|90.27|87.87|90.27|87.87|90.12|87.72|0
1649777610000|2022-04-12 15:33:30|90.31|87.91|90.12|87.72|90.31|87.91|90.12|87.72|0
1649777620000|2022-04-12 15:33:40|90.04|87.64|90.12|87.72|90.12|87.72|90.04|87.64|0
1649777630000|2022-04-12 15:33:50|90.19|87.79|90.12|87.72|90.19|87.79|90.12|87.72|0
1649777640000|2022-04-12 15:34:00|90.04|87.64|90.12|87.72|90.12|87.72|90.04|87.64|0
1649777650000|2022-04-12 15:34:10|90.27|87.87|90.34|87.94|90.34|87.94|90.27|87.87|0
1649777660000|2022-04-12 15:34:20|90.38|87.98|90.49|88.09|90.49|88.09|90.34|87.94|0
1649777670000|2022-04-12 15:34:30|90.27|87.87|90.34|87.94|90.34|87.94|90.27|87.87|0
1649777680000|2022-04-12 15:34:40|90.27|87.87|90.38|87.98|90.38|87.98|90.19|87.79|0
1649777690000|2022-04-12 15:34:50|90.34|87.94|90.49|88.09|90.49|88.09|90.34|87.94|0
1649777700000|2022-04-12 15:35:00|90.27|87.87|90.04|87.64|90.27|87.87|90.04|87.64|0
1649777710000|2022-04-12 15:35:10|89.97|87.57|89.96|87.56|89.97|87.57|89.89|87.49|0
1649777720000|2022-04-12 15:35:20|90.12|87.72|89.89|87.49|90.12|87.72|89.89|87.49|0
1649777730000|2022-04-12 15:35:30|90.08|87.68|90.46|88.06|90.57|88.17|90.08|87.68|0
1649777740000|2022-04-12 15:35:40|90.49|88.09|90.72|88.32|90.72|88.32|90.49|88.09|0
1649777750000|2022-04-12 15:35:50|90.79|88.39|90.79|88.39|90.79|88.39|90.72|88.32|0
1649777760000|2022-04-12 15:36:00|91.32|88.92|91.71|89.31|91.71|89.31|91.32|88.92|0
1649777770000|2022-04-12 15:36:10|91.63|89.23|91.93|89.53|91.93|89.53|91.63|89.23|0
1649777780000|2022-04-12 15:36:20|92.16|89.76|91.97|89.57|92.16|89.76|91.93|89.53|0
1649777790000|2022-04-12 15:36:30|92.01|89.61|91.55|89.15|92.05|89.65|91.55|89.15|0
1649777800000|2022-04-12 15:36:40|91.4|89|91.32|88.92|91.4|89|91.32|88.92|0
1649777810000|2022-04-12 15:36:50|91.25|88.85|91.25|88.85|91.25|88.85|91.17|88.77|0
1649777820000|2022-04-12 15:37:00|91.17|88.77|91.25|88.85|91.32|88.92|91.17|88.77|0
1649777830000|2022-04-12 15:37:10|91.32|88.92|91.32|88.92|91.36|88.96|91.32|88.92|0
1649777840000|2022-04-12 15:37:20|91.4|89|91.63|89.23|91.63|89.23|91.4|89|0
1649777850000|2022-04-12 15:37:30|91.48|89.08|91.32|88.92|91.48|89.08|91.32|88.92|0
1649777860000|2022-04-12 15:37:40|91.4|89|91.25|88.85|91.4|89|91.25|88.85|0
1649777870000|2022-04-12 15:37:50|91.4|89|91.32|88.92|91.48|89.08|91.32|88.92|0
1649777880000|2022-04-12 15:38:00|91.21|88.81|91.17|88.77|91.25|88.85|91.17|88.77|0
1649777890000|2022-04-12 15:38:10|91.32|88.92|91.32|88.92|91.32|88.92|91.29|88.89|0
1649777900000|2022-04-12 15:38:20|91.4|89|91.4|89|91.4|89|91.4|89|0
1649777910000|2022-04-12 15:38:30|91.48|89.08|91.55|89.15|91.55|89.15|91.4|89|0
1649777920000|2022-04-12 15:38:40|91.63|89.23|91.63|89.23|91.78|89.38|91.63|89.23|0
1649777930000|2022-04-12 15:38:50|91.7|89.3|91.7|89.3|91.7|89.3|91.63|89.23|0
1649777940000|2022-04-12 15:39:00|91.63|89.23|91.78|89.38|91.78|89.38|91.55|89.15|0
1649777950000|2022-04-12 15:39:10|91.86|89.46|91.7|89.3|91.86|89.46|91.7|89.3|0
1649777960000|2022-04-12 15:39:20|91.78|89.38|91.93|89.53|91.93|89.53|91.78|89.38|0
1649777970000|2022-04-12 15:39:30|91.86|89.46|92.01|89.61|92.01|89.61|91.86|89.46|0
1649777980000|2022-04-12 15:39:40|92.05|89.65|92.01|89.61|92.08|89.68|92.01|89.61|0
1649777990000|2022-04-12 15:39:50|91.93|89.53|91.89|89.49|91.93|89.53|91.89|89.49|0
1649778000000|2022-04-12 15:40:00|91.86|89.46|92.05|89.65|92.05|89.65|91.86|89.46|0
1649778010000|2022-04-12 15:40:10|91.93|89.53|92.16|89.76|92.16|89.76|91.85|89.45|0
1649778020000|2022-04-12 15:40:20|92.24|89.84|92.01|89.61|92.24|89.84|92.01|89.61|0
1649778030000|2022-04-12 15:40:30|91.93|89.53|92.01|89.61|92.01|89.61|91.85|89.45|0
1649778040000|2022-04-12 15:40:40|92.24|89.84|91.93|89.53|92.24|89.84|91.93|89.53|0
1649778050000|2022-04-12 15:40:50|92.01|89.61|92.16|89.76|92.24|89.84|92.01|89.61|0
1649778060000|2022-04-12 15:41:00|92.08|89.68|91.55|89.15|92.08|89.68|91.55|89.15|0
1649778070000|2022-04-12 15:41:10|91.4|89|91.47|89.07|91.55|89.15|91.4|89|0
1649778080000|2022-04-12 15:41:20|91.55|89.15|91.55|89.15|91.55|89.15|91.55|89.15|0
1649778090000|2022-04-12 15:41:30|91.47|89.07|91.4|89|91.47|89.07|91.4|89|0
1649778100000|2022-04-12 15:41:40|91.47|89.07|91.32|88.92|91.47|89.07|91.32|88.92|0
1649778110000|2022-04-12 15:41:50|91.4|89|91.24|88.84|91.4|89|91.24|88.84|0
1649778120000|2022-04-12 15:42:00|91.17|88.77|91.24|88.84|91.24|88.84|91.17|88.77|0
1649778130000|2022-04-12 15:42:10|91.32|88.92|91.24|88.84|91.4|89|91.24|88.84|0
1649778140000|2022-04-12 15:42:20|91.32|88.92|91.21|88.81|91.32|88.92|91.21|88.81|0
1649778150000|2022-04-12 15:42:30|91.17|88.77|91.32|88.92|91.32|88.92|91.17|88.77|0
1649778160000|2022-04-12 15:42:40|91.24|88.84|91.17|88.77|91.24|88.84|91.17|88.77|0
1649778170000|2022-04-12 15:42:50|91.4|89|91.24|88.84|91.4|89|91.24|88.84|0
1649778180000|2022-04-12 15:43:00|91.17|88.77|91.32|88.92|91.4|89|91.17|88.77|0
1649778190000|2022-04-12 15:43:10|91.4|89|91.24|88.84|91.4|89|91.24|88.84|0
1649778200000|2022-04-12 15:43:20|91.17|88.77|91.32|88.92|91.32|88.92|91.17|88.77|0
1649778210000|2022-04-12 15:43:30|91.39|88.99|91.39|88.99|91.39|88.99|91.32|88.92|0
1649778220000|2022-04-12 15:43:40|91.47|89.07|91.39|88.99|91.47|89.07|91.39|88.99|0
1649778230000|2022-04-12 15:43:50|91.47|89.07|91.47|89.07|91.55|89.15|91.47|89.07|0
1649778240000|2022-04-12 15:44:00|91.62|89.22|91.78|89.38|91.78|89.38|91.62|89.22|0
1649778250000|2022-04-12 15:44:10|91.7|89.3|91.7|89.3|91.7|89.3|91.7|89.3|0
1649778260000|2022-04-12 15:44:20|91.55|89.15|91.59|89.19|91.59|89.19|91.55|89.15|0
1649778270000|2022-04-12 15:44:30|91.55|89.15|91.7|89.3|91.7|89.3|91.55|89.15|0
1649778280000|2022-04-12 15:44:40|91.62|89.22|91.77|89.37|91.77|89.37|91.62|89.22|0
1649778290000|2022-04-12 15:44:50|91.66|89.26|91.62|89.22|91.66|89.26|91.55|89.15|0
1649778300000|2022-04-12 15:45:00|91.55|89.15|91.47|89.07|91.55|89.15|91.43|89.03|0
1649778310000|2022-04-12 15:45:10|91.39|88.99|91.36|88.96|91.39|88.99|91.32|88.92|0
1649778320000|2022-04-12 15:45:20|91.39|88.99|91.55|89.15|91.55|89.15|91.39|88.99|0
1649778330000|2022-04-12 15:45:30|91.39|88.99|91.55|89.15|91.55|89.15|91.32|88.92|0
1649778340000|2022-04-12 15:45:40|91.7|89.3|91.93|89.53|91.93|89.53|91.7|89.3|0
1649778350000|2022-04-12 15:45:50|91.85|89.45|91.62|89.22|91.85|89.45|91.47|89.07|0
1649778360000|2022-04-12 15:46:00|91.55|89.15|91.47|89.07|91.55|89.15|91.47|89.07|0
1649778370000|2022-04-12 15:46:10|91.39|88.99|91.32|88.92|91.39|88.99|91.32|88.92|0
1649778380000|2022-04-12 15:46:20|91.24|88.84|91.32|88.92|91.32|88.92|91.24|88.84|0
1649778390000|2022-04-12 15:46:30|91.47|89.07|91.54|89.14|91.54|89.14|91.47|89.07|0
1649778400000|2022-04-12 15:46:40|91.62|89.22|91.54|89.14|91.62|89.22|91.54|89.14|0
1649778410000|2022-04-12 15:46:50|91.47|89.07|91.36|88.96|91.47|89.07|91.32|88.92|0
1649778420000|2022-04-12 15:47:00|91.39|88.99|91.32|88.92|91.39|88.99|91.32|88.92|0
1649778430000|2022-04-12 15:47:10|91.39|88.99|91.39|88.99|91.47|89.07|91.39|88.99|0
1649778440000|2022-04-12 15:47:20|91.47|89.07|91.32|88.92|91.47|89.07|91.32|88.92|0
1649778450000|2022-04-12 15:47:30|91.39|88.99|91.47|89.07|91.54|89.14|91.39|88.99|0
1649778460000|2022-04-12 15:47:40|91.54|89.14|91.62|89.22|91.62|89.22|91.39|88.99|0
1649778470000|2022-04-12 15:47:50|91.7|89.3|91.54|89.14|91.7|89.3|91.54|89.14|0
1649778480000|2022-04-12 15:48:00|91.47|89.07|91.54|89.14|91.54|89.14|91.47|89.07|0
1649778490000|2022-04-12 15:48:10|91.51|89.11|91.39|88.99|91.54|89.14|91.39|88.99|0
1649778500000|2022-04-12 15:48:20|91.47|89.07|91.47|89.07|91.47|89.07|91.39|88.99|0
1649778510000|2022-04-12 15:48:30|91.54|89.14|91.62|89.22|91.62|89.22|91.47|89.07|0
1649778520000|2022-04-12 15:48:40|91.7|89.3|91.85|89.45|91.85|89.45|91.7|89.3|0
1649778530000|2022-04-12 15:48:50|91.92|89.52|91.92|89.52|92|89.6|91.92|89.52|0
1649778540000|2022-04-12 15:49:00|92.04|89.64|92.08|89.68|92.08|89.68|91.85|89.45|0
1649778550000|2022-04-12 15:49:10|92.46|90.06|92.31|89.91|92.61|90.21|92.31|89.91|0
1649778560000|2022-04-12 15:49:20|92.38|89.98|92.54|90.14|92.61|90.21|92.38|89.98|0
1649778570000|2022-04-12 15:49:30|92.46|90.06|92.08|89.68|92.46|90.06|92.08|89.68|0
1649778580000|2022-04-12 15:49:40|92|89.6|92.38|89.98|92.38|89.98|92|89.6|0
1649778590000|2022-04-12 15:49:50|92.31|89.91|92.31|89.91|92.38|89.98|92.31|89.91|0
1649778600000|2022-04-12 15:50:00|92.12|89.72|92.46|90.06|92.46|90.06|92.12|89.72|0
1649778610000|2022-04-12 15:50:10|92.54|90.14|92.54|90.14|92.54|90.14|92.54|90.14|0
1649778620000|2022-04-12 15:50:20|92.77|90.37|92.92|90.52|92.92|90.52|92.77|90.37|0
1649778630000|2022-04-12 15:50:30|93.15|90.75|92.92|90.52|93.15|90.75|92.92|90.52|0
1649778640000|2022-04-12 15:50:40|92.84|90.44|92.84|90.44|92.84|90.44|92.77|90.37|0
1649778650000|2022-04-12 15:50:50|92.77|90.37|92.31|89.91|92.77|90.37|92.31|89.91|0
1649778660000|2022-04-12 15:51:00|92.23|89.83|92.31|89.91|92.31|89.91|92.23|89.83|0
1649778670000|2022-04-12 15:51:10|92.23|89.83|92.46|90.06|92.46|90.06|92.23|89.83|0
1649778680000|2022-04-12 15:51:20|92.5|90.1|92.46|90.06|92.5|90.1|92.46|90.06|0
1649778690000|2022-04-12 15:51:30|92.54|90.14|92.3|89.9|92.54|90.14|92.3|89.9|0
1649778700000|2022-04-12 15:51:40|92.15|89.75|91.92|89.52|92.15|89.75|91.92|89.52|0
1649778710000|2022-04-12 15:51:50|91.96|89.56|91.85|89.45|91.96|89.56|91.81|89.41|0
1649778720000|2022-04-12 15:52:00|92|89.6|92.07|89.67|92.07|89.67|91.92|89.52|0
1649778730000|2022-04-12 15:52:10|92.15|89.75|92.3|89.9|92.3|89.9|92.15|89.75|0
1649778740000|2022-04-12 15:52:20|92.23|89.83|92.3|89.9|92.3|89.9|92.23|89.83|0
1649778750000|2022-04-12 15:52:30|91.92|89.52|91.69|89.29|91.92|89.52|91.69|89.29|0
1649778760000|2022-04-12 15:52:40|91.77|89.37|91.92|89.52|91.92|89.52|91.77|89.37|0
1649778770000|2022-04-12 15:52:50|91.84|89.44|91.69|89.29|91.84|89.44|91.69|89.29|0
1649778780000|2022-04-12 15:53:00|91.62|89.22|91.69|89.29|91.77|89.37|91.62|89.22|0
1649778790000|2022-04-12 15:53:10|91.62|89.22|91.77|89.37|91.77|89.37|91.62|89.22|0
1649778800000|2022-04-12 15:53:20|91.69|89.29|91.69|89.29|91.69|89.29|91.69|89.29|0
1649778810000|2022-04-12 15:53:30|91.65|89.25|91.81|89.41|91.81|89.41|91.65|89.25|0
1649778820000|2022-04-12 15:53:40|91.69|89.29|91.92|89.52|91.92|89.52|91.69|89.29|0
1649778830000|2022-04-12 15:53:50|92.07|89.67|91.88|89.48|92.07|89.67|91.88|89.48|0
1649778840000|2022-04-12 15:54:00|91.77|89.37|91.46|89.06|91.84|89.44|91.46|89.06|0
1649778850000|2022-04-12 15:54:10|91.54|89.14|91.39|88.99|91.54|89.14|91.39|88.99|0
1649778860000|2022-04-12 15:54:20|91.31|88.91|91.39|88.99|91.39|88.99|91.31|88.91|0
1649778870000|2022-04-12 15:54:30|91.61|89.21|91.69|89.29|91.69|89.29|91.61|89.21|0
1649778880000|2022-04-12 15:54:40|91.65|89.25|91.65|89.25|91.65|89.25|91.61|89.21|0
1649778890000|2022-04-12 15:54:50|91.69|89.29|91.61|89.21|91.77|89.37|91.61|89.21|0
1649778900000|2022-04-12 15:55:00|91.46|89.06|91.39|88.99|91.46|89.06|91.39|88.99|0
1649778910000|2022-04-12 15:55:10|91.54|89.14|91.69|89.29|91.69|89.29|91.54|89.14|0
1649778920000|2022-04-12 15:55:20|91.61|89.21|91.54|89.14|91.61|89.21|91.54|89.14|0
1649778930000|2022-04-12 15:55:30|91.39|88.99|91.31|88.91|91.42|89.02|91.31|88.91|0
1649778940000|2022-04-12 15:55:40|91.39|88.99|91.23|88.83|91.39|88.99|91.23|88.83|0
1649778950000|2022-04-12 15:55:50|91.31|88.91|91.38|88.98|91.38|88.98|91.31|88.91|0
1649778960000|2022-04-12 15:56:00|91.31|88.91|91.54|89.14|91.54|89.14|91.31|88.91|0
1649778970000|2022-04-12 15:56:10|91.23|88.83|91.31|88.91|91.31|88.91|91.23|88.83|0
1649778980000|2022-04-12 15:56:20|91.38|88.98|91.61|89.21|91.61|89.21|91.38|88.98|0
1649778990000|2022-04-12 15:56:30|91.58|89.18|91.54|89.14|91.58|89.18|91.54|89.14|0
1649779000000|2022-04-12 15:56:40|91.58|89.18|91.54|89.14|91.61|89.21|91.54|89.14|0
1649779010000|2022-04-12 15:56:50|91.69|89.29|91.69|89.29|91.77|89.37|91.69|89.29|0
1649779020000|2022-04-12 15:57:00|91.61|89.21|91.69|89.29|91.8|89.4|91.61|89.21|0
1649779030000|2022-04-12 15:57:10|91.58|89.18|91.69|89.29|91.76|89.36|91.58|89.18|0
1649779040000|2022-04-12 15:57:20|91.61|89.21|91.76|89.36|91.76|89.36|91.61|89.21|0
1649779050000|2022-04-12 15:57:30|91.8|89.4|91.76|89.36|91.8|89.4|91.76|89.36|0
1649779060000|2022-04-12 15:57:40|91.69|89.29|91.76|89.36|91.76|89.36|91.69|89.29|0
1649779070000|2022-04-12 15:57:50|91.61|89.21|91.38|88.98|91.61|89.21|91.38|88.98|0
1649779080000|2022-04-12 15:58:00|91.46|89.06|91.61|89.21|91.61|89.21|91.38|88.98|0
1649779090000|2022-04-12 15:58:10|91.76|89.36|91.92|89.52|91.99|89.59|91.76|89.36|0
1649779100000|2022-04-12 15:58:20|92.07|89.67|92.07|89.67|92.07|89.67|91.92|89.52|0
1649779110000|2022-04-12 15:58:30|91.99|89.59|92.07|89.67|92.07|89.67|91.92|89.52|0
1649779120000|2022-04-12 15:58:40|92.22|89.82|92.19|89.79|92.22|89.82|92.19|89.79|0
1649779130000|2022-04-12 15:58:50|92.3|89.9|92.61|90.21|92.61|90.21|92.22|89.82|0
1649779140000|2022-04-12 15:59:00|92.53|90.13|92.3|89.9|92.53|90.13|92.22|89.82|0
1649779150000|2022-04-12 15:59:10|92.76|90.36|92.68|90.28|92.88|90.48|92.68|90.28|0
1649779160000|2022-04-12 15:59:20|92.76|90.36|92.68|90.28|92.84|90.44|92.68|90.28|0
1649779170000|2022-04-12 15:59:30|92.38|89.98|92.38|89.98|92.49|90.09|92.38|89.98|0
1649779180000|2022-04-12 15:59:40|92.37|89.97|92.45|90.05|92.45|90.05|92.37|89.97|0
1649779190000|2022-04-12 15:59:50|92.53|90.13|92.45|90.05|92.53|90.13|92.45|90.05|0
1649779200000|2022-04-12 16:00:00|92.3|89.9|92.45|90.05|92.45|90.05|92.3|89.9|0
1649779210000|2022-04-12 16:00:10|92.53|90.13|92.76|90.36|92.76|90.36|92.41|90.01|0
1649779220000|2022-04-12 16:00:20|92.68|90.28|92.53|90.13|92.76|90.36|92.53|90.13|0
1649779230000|2022-04-12 16:00:30|92.57|90.17|92.76|90.36|92.76|90.36|92.57|90.17|0
1649779240000|2022-04-12 16:00:40|92.91|90.51|92.84|90.44|92.91|90.51|92.84|90.44|0
1649779250000|2022-04-12 16:00:50|93.07|90.67|92.99|90.59|93.18|90.78|92.99|90.59|0
1649779260000|2022-04-12 16:01:00|92.91|90.51|92.91|90.51|92.99|90.59|92.91|90.51|0
1649779270000|2022-04-12 16:01:10|92.84|90.44|92.68|90.28|92.84|90.44|92.68|90.28|0
1649779280000|2022-04-12 16:01:20|92.64|90.24|92.76|90.36|92.76|90.36|92.64|90.24|0
1649779290000|2022-04-12 16:01:30|92.8|90.4|92.68|90.28|92.83|90.43|92.68|90.28|0
1649779300000|2022-04-12 16:01:40|92.53|90.13|92.68|90.28|92.68|90.28|92.45|90.05|0
1649779310000|2022-04-12 16:01:50|92.6|90.2|92.53|90.13|92.6|90.2|92.53|90.13|0
1649779320000|2022-04-12 16:02:00|92.45|90.05|92.68|90.28|92.68|90.28|92.45|90.05|0
1649779330000|2022-04-12 16:02:10|92.76|90.36|92.53|90.13|92.76|90.36|92.53|90.13|0
1649779340000|2022-04-12 16:02:20|92.45|90.05|92.37|89.97|92.45|90.05|92.37|89.97|0
1649779350000|2022-04-12 16:02:30|92.3|89.9|92.37|89.97|92.37|89.97|92.3|89.9|0
1649779360000|2022-04-12 16:02:40|92.34|89.94|92.14|89.74|92.34|89.94|92.14|89.74|0
1649779370000|2022-04-12 16:02:50|92.3|89.9|92.53|90.13|92.53|90.13|92.3|89.9|0
1649779380000|2022-04-12 16:03:00|92.68|90.28|92.83|90.43|92.83|90.43|92.68|90.28|0
1649779390000|2022-04-12 16:03:10|92.76|90.36|92.6|90.2|92.76|90.36|92.53|90.13|0
1649779400000|2022-04-12 16:03:20|92.76|90.36|92.87|90.47|92.87|90.47|92.76|90.36|0
1649779410000|2022-04-12 16:03:30|92.83|90.43|93.1|90.7|93.1|90.7|92.83|90.43|0
1649779420000|2022-04-12 16:03:40|93.06|90.66|93.18|90.78|93.18|90.78|93.03|90.63|0
1649779430000|2022-04-12 16:03:50|93.14|90.74|93.06|90.66|93.14|90.74|93.06|90.66|0
1649779440000|2022-04-12 16:04:00|93.14|90.74|93.22|90.82|93.22|90.82|93.06|90.66|0
1649779450000|2022-04-12 16:04:10|93.37|90.97|93.45|91.05|93.53|91.13|93.37|90.97|0
1649779460000|2022-04-12 16:04:20|93.37|90.97|93.3|90.9|93.53|91.13|93.3|90.9|0
1649779470000|2022-04-12 16:04:30|93.14|90.74|93.22|90.82|93.3|90.9|93.14|90.74|0
1649779480000|2022-04-12 16:04:40|93.06|90.66|93.37|90.97|93.37|90.97|93.06|90.66|0
1649779490000|2022-04-12 16:04:50|93.3|90.9|93.41|91.01|93.41|91.01|93.3|90.9|0
1649779500000|2022-04-12 16:05:00|93.37|90.97|93.41|91.01|93.41|91.01|93.29|90.89|0
1649779510000|2022-04-12 16:05:10|93.45|91.05|93.29|90.89|93.45|91.05|93.29|90.89|0
1649779520000|2022-04-12 16:05:20|93.18|90.78|93.06|90.66|93.22|90.82|93.06|90.66|0
1649779530000|2022-04-12 16:05:30|92.99|90.59|93.06|90.66|93.06|90.66|92.91|90.51|0
1649779540000|2022-04-12 16:05:40|93.14|90.74|93.14|90.74|93.22|90.82|93.14|90.74|0
1649779550000|2022-04-12 16:05:50|93.22|90.82|93.29|90.89|93.29|90.89|93.22|90.82|0
1649779560000|2022-04-12 16:06:00|93.22|90.82|93.22|90.82|93.22|90.82|93.18|90.78|0
1649779570000|2022-04-12 16:06:10|93.14|90.74|93.45|91.05|93.45|91.05|93.14|90.74|0
1649779580000|2022-04-12 16:06:20|93.41|91.01|93.45|91.05|93.53|91.13|93.41|91.01|0
1649779590000|2022-04-12 16:06:30|93.6|91.2|93.76|91.36|93.76|91.36|93.6|91.2|0
1649779600000|2022-04-12 16:06:40|93.68|91.28|93.68|91.28|93.76|91.36|93.68|91.28|0
1649779610000|2022-04-12 16:06:50|93.76|91.36|93.76|91.36|93.84|91.44|93.76|91.36|0
1649779620000|2022-04-12 16:07:00|93.91|91.51|93.8|91.4|93.99|91.59|93.8|91.4|0
1649779630000|2022-04-12 16:07:10|94.07|91.67|94.07|91.67|94.15|91.75|94.07|91.67|0
1649779640000|2022-04-12 16:07:20|94.15|91.75|94.07|91.67|94.15|91.75|94.07|91.67|0
1649779650000|2022-04-12 16:07:30|93.99|91.59|94.15|91.75|94.15|91.75|93.99|91.59|0
1649779660000|2022-04-12 16:07:40|94.54|92.14|94.22|91.82|94.54|92.14|94.15|91.75|0
1649779670000|2022-04-12 16:07:50|94.38|91.98|94.46|92.06|94.5|92.1|94.38|91.98|0
1649779680000|2022-04-12 16:08:00|94.3|91.9|95.01|92.61|95.01|92.61|94.3|91.9|0
1649779690000|2022-04-12 16:08:10|95.08|92.68|94.93|92.53|95.08|92.68|94.77|92.37|0
1649779700000|2022-04-12 16:08:20|94.85|92.45|94.69|92.29|94.85|92.45|94.69|92.29|0
1649779710000|2022-04-12 16:08:30|94.85|92.45|94.77|92.37|94.85|92.45|94.77|92.37|0
1649779720000|2022-04-12 16:08:40|94.69|92.29|94.58|92.18|94.69|92.29|94.58|92.18|0
1649779730000|2022-04-12 16:08:50|94.54|92.14|94.58|92.18|94.69|92.29|94.54|92.14|0
1649779740000|2022-04-12 16:09:00|94.54|92.14|94.46|92.06|94.61|92.21|94.46|92.06|0
1649779750000|2022-04-12 16:09:10|94.69|92.29|94.85|92.45|94.85|92.45|94.54|92.14|0
1649779760000|2022-04-12 16:09:20|94.89|92.49|95.16|92.76|95.16|92.76|94.89|92.49|0
1649779770000|2022-04-12 16:09:30|95|92.6|94.97|92.57|95|92.6|94.97|92.57|0
1649779780000|2022-04-12 16:09:40|95|92.6|94.77|92.37|95|92.6|94.77|92.37|0
1649779790000|2022-04-12 16:09:50|94.69|92.29|94.69|92.29|94.77|92.37|94.69|92.29|0
1649779800000|2022-04-12 16:10:00|94.61|92.21|94.61|92.21|94.69|92.29|94.61|92.21|0
1649779810000|2022-04-12 16:10:10|94.89|92.49|95.08|92.68|95.08|92.68|94.85|92.45|0
1649779820000|2022-04-12 16:10:20|95.24|92.84|95.4|93|95.4|93|95.16|92.76|0
1649779830000|2022-04-12 16:10:30|95.48|93.08|95.48|93.08|95.48|93.08|95.4|93|0
1649779840000|2022-04-12 16:10:40|95.55|93.15|95.32|92.92|95.55|93.15|95.32|92.92|0
1649779850000|2022-04-12 16:10:50|95.24|92.84|95.08|92.68|95.24|92.84|95.08|92.68|0
1649779860000|2022-04-12 16:11:00|95.16|92.76|95.63|93.23|95.63|93.23|95.16|92.76|0
1649779870000|2022-04-12 16:11:10|95.47|93.07|95.4|93|95.47|93.07|95.32|92.92|0
1649779880000|2022-04-12 16:11:20|95.24|92.84|95.24|92.84|95.24|92.84|95.24|92.84|0
1649779890000|2022-04-12 16:11:30|95.08|92.68|95.16|92.76|95.16|92.76|95.08|92.68|0
1649779900000|2022-04-12 16:11:40|95.24|92.84|95.16|92.76|95.24|92.84|95.16|92.76|0
1649779910000|2022-04-12 16:11:50|95.24|92.84|95.32|92.92|95.47|93.07|95.24|92.84|0
1649779920000|2022-04-12 16:12:00|95.4|93|95.71|93.31|95.71|93.31|95.4|93|0
1649779930000|2022-04-12 16:12:10|95.47|93.07|95.4|93|95.51|93.11|95.4|93|0
1649779940000|2022-04-12 16:12:20|95.47|93.07|95.32|92.92|95.47|93.07|95.32|92.92|0
1649779950000|2022-04-12 16:12:30|95.16|92.76|95.32|92.92|95.32|92.92|95.16|92.76|0
1649779960000|2022-04-12 16:12:40|95.39|92.99|95.39|92.99|95.39|92.99|95.39|92.99|0
1649779970000|2022-04-12 16:12:50|95.32|92.92|95.39|92.99|95.55|93.15|95.32|92.92|0
1649779980000|2022-04-12 16:13:00|95.47|93.07|95.63|93.23|95.63|93.23|95.47|93.07|0
1649779990000|2022-04-12 16:13:10|95.71|93.31|95.79|93.39|95.83|93.43|95.71|93.31|0
1649780000000|2022-04-12 16:13:20|95.63|93.23|95.75|93.35|95.75|93.35|95.63|93.23|0
1649780010000|2022-04-12 16:13:30|95.79|93.39|95.39|92.99|95.79|93.39|95.39|92.99|0
1649780020000|2022-04-12 16:13:40|95.36|92.96|95.32|92.92|95.36|92.96|95.32|92.92|0
1649780030000|2022-04-12 16:13:50|95.24|92.84|95.16|92.76|95.24|92.84|95.16|92.76|0
1649780040000|2022-04-12 16:14:00|95.08|92.68|95.16|92.76|95.16|92.76|95.08|92.68|0
1649780050000|2022-04-12 16:14:10|95.24|92.84|95.04|92.64|95.24|92.84|95.04|92.64|0
1649780060000|2022-04-12 16:14:20|95.08|92.68|95.71|93.31|95.71|93.31|95.08|92.68|0
1649780070000|2022-04-12 16:14:30|95.79|93.39|95.71|93.31|95.87|93.47|95.71|93.31|0
1649780080000|2022-04-12 16:14:40|95.75|93.35|95.47|93.07|95.75|93.35|95.47|93.07|0
1649780090000|2022-04-12 16:14:50|95.39|92.99|95.39|92.99|95.47|93.07|95.39|92.99|0
1649780100000|2022-04-12 16:15:00|94.92|92.52|95|92.6|95|92.6|94.69|92.29|0
1649780110000|2022-04-12 16:15:10|95.08|92.68|94.76|92.36|95.08|92.68|94.76|92.36|0
1649780120000|2022-04-12 16:15:20|94.88|92.48|95.08|92.68|95.08|92.68|94.88|92.48|0
1649780130000|2022-04-12 16:15:30|95|92.6|95.47|93.07|95.47|93.07|95|92.6|0
1649780140000|2022-04-12 16:15:40|95.39|92.99|95.16|92.76|95.39|92.99|95.08|92.68|0
1649780150000|2022-04-12 16:15:50|95.08|92.68|94.69|92.29|95.08|92.68|94.69|92.29|0
1649780160000|2022-04-12 16:16:00|94.61|92.21|94.61|92.21|94.61|92.21|94.53|92.13|0
1649780170000|2022-04-12 16:16:10|94.53|92.13|94.45|92.05|94.53|92.13|94.45|92.05|0
1649780180000|2022-04-12 16:16:20|94.37|91.97|94.22|91.82|94.37|91.97|94.14|91.74|0
1649780190000|2022-04-12 16:16:30|94.3|91.9|94.57|92.17|94.57|92.17|94.3|91.9|0
1649780200000|2022-04-12 16:16:40|94.45|92.05|94.26|91.86|94.45|92.05|94.22|91.82|0
1649780210000|2022-04-12 16:16:50|94.14|91.74|94.29|91.89|94.34|91.94|94.14|91.74|0
1649780220000|2022-04-12 16:17:00|94.37|91.97|94.14|91.74|94.37|91.97|94.14|91.74|0
1649780230000|2022-04-12 16:17:10|94.06|91.66|94.22|91.82|94.22|91.82|94.06|91.66|0
1649780240000|2022-04-12 16:17:20|94.14|91.74|94.06|91.66|94.14|91.74|94.06|91.66|0
1649780250000|2022-04-12 16:17:30|93.9|91.5|94.45|92.05|94.53|92.13|93.9|91.5|0
1649780260000|2022-04-12 16:17:40|94.18|91.78|93.28|90.88|94.18|91.78|93.28|90.88|0
1649780270000|2022-04-12 16:17:50|93.52|91.12|93.21|90.81|93.52|91.12|93.13|90.73|0
1649780280000|2022-04-12 16:18:00|92.67|90.27|92.74|90.34|92.74|90.34|92.67|90.27|0
1649780290000|2022-04-12 16:18:10|92.98|90.58|93.13|90.73|93.13|90.73|92.98|90.58|0
1649780300000|2022-04-12 16:18:20|93.21|90.81|93.28|90.88|93.36|90.96|93.21|90.81|0
1649780310000|2022-04-12 16:18:30|93.36|90.96|93.36|90.96|93.36|90.96|93.36|90.96|0
1649780320000|2022-04-12 16:18:40|93.28|90.88|93.44|91.04|93.44|91.04|93.21|90.81|0
1649780330000|2022-04-12 16:18:50|93.48|91.08|93.44|91.04|93.48|91.08|93.44|91.04|0
1649780340000|2022-04-12 16:19:00|93.52|91.12|93.98|91.58|93.98|91.58|93.52|91.12|0
1649780350000|2022-04-12 16:19:10|94.06|91.66|93.9|91.5|94.06|91.66|93.9|91.5|0
1649780360000|2022-04-12 16:19:20|93.75|91.35|93.59|91.19|93.75|91.35|93.52|91.12|0
1649780370000|2022-04-12 16:19:30|93.67|91.27|93.67|91.27|93.87|91.47|93.67|91.27|0
1649780380000|2022-04-12 16:19:40|93.75|91.35|93.98|91.58|93.98|91.58|93.75|91.35|0
1649780390000|2022-04-12 16:19:50|94.14|91.74|94.21|91.81|94.21|91.81|94.14|91.74|0
1649780400000|2022-04-12 16:20:00|94.45|92.05|94.6|92.2|94.76|92.36|94.45|92.05|0
1649780410000|2022-04-12 16:20:10|94.53|92.13|95.47|93.07|95.47|93.07|94.53|92.13|0
1649780420000|2022-04-12 16:20:20|95.55|93.15|95.23|92.83|95.7|93.3|95.23|92.83|0
1649780430000|2022-04-12 16:20:30|95.19|92.79|95.23|92.83|95.23|92.83|95.19|92.79|0
1649780440000|2022-04-12 16:20:40|95.31|92.91|95.23|92.83|95.31|92.91|95.11|92.71|0
1649780450000|2022-04-12 16:20:50|95.39|92.99|95.31|92.91|95.39|92.99|95.31|92.91|0
1649780460000|2022-04-12 16:21:00|95.23|92.83|95.23|92.83|95.23|92.83|95.15|92.75|0
1649780470000|2022-04-12 16:21:10|95.31|92.91|95.39|92.99|95.39|92.99|95.31|92.91|0
1649780480000|2022-04-12 16:21:20|95.31|92.91|95.31|92.91|95.47|93.07|95.31|92.91|0
1649780490000|2022-04-12 16:21:30|94.99|92.59|95.39|92.99|95.39|92.99|94.99|92.59|0
1649780500000|2022-04-12 16:21:40|95.15|92.75|95.11|92.71|95.23|92.83|95.11|92.71|0
1649780510000|2022-04-12 16:21:50|95.31|92.91|95.31|92.91|95.47|93.07|95.27|92.87|0
1649780520000|2022-04-12 16:22:00|95.15|92.75|94.99|92.59|95.23|92.83|94.99|92.59|0
1649780530000|2022-04-12 16:22:10|94.92|92.52|95.15|92.75|95.23|92.83|94.92|92.52|0
1649780540000|2022-04-12 16:22:20|95.11|92.71|95.15|92.75|95.23|92.83|95.11|92.71|0
1649780550000|2022-04-12 16:22:30|94.99|92.59|95.23|92.83|95.23|92.83|94.99|92.59|0
1649780560000|2022-04-12 16:22:40|95.15|92.75|94.92|92.52|95.15|92.75|94.92|92.52|0
1649780570000|2022-04-12 16:22:50|94.99|92.59|94.76|92.36|94.99|92.59|94.76|92.36|0
1649780580000|2022-04-12 16:23:00|95.15|92.75|95.31|92.91|95.39|92.99|95.07|92.67|0
1649780590000|2022-04-12 16:23:10|95.35|92.95|95.51|93.11|95.51|93.11|95.35|92.95|0
1649780600000|2022-04-12 16:23:20|95.46|93.06|95.46|93.06|95.54|93.14|95.46|93.06|0
1649780610000|2022-04-12 16:23:30|95.58|93.18|96.1|93.7|96.1|93.7|95.58|93.18|0
1649780620000|2022-04-12 16:23:40|96.18|93.78|95.94|93.54|96.18|93.78|95.94|93.54|0
1649780630000|2022-04-12 16:23:50|95.7|93.3|95.62|93.22|95.7|93.3|95.54|93.14|0
1649780640000|2022-04-12 16:24:00|95.86|93.46|95.78|93.38|95.86|93.46|95.78|93.38|0
1649780650000|2022-04-12 16:24:10|96.02|93.62|96.1|93.7|96.1|93.7|95.94|93.54|0
1649780660000|2022-04-12 16:24:20|96.25|93.85|96.17|93.77|96.25|93.85|96.17|93.77|0
1649780670000|2022-04-12 16:24:30|96.57|94.17|96.49|94.09|96.65|94.25|96.49|94.09|0
1649780680000|2022-04-12 16:24:40|96.33|93.93|96.65|94.25|96.65|94.25|96.33|93.93|0
1649780690000|2022-04-12 16:24:50|96.57|94.17|96.57|94.17|96.57|94.17|96.49|94.09|0
1649780700000|2022-04-12 16:25:00|96.73|94.33|96.81|94.41|96.97|94.57|96.73|94.33|0
1649780710000|2022-04-12 16:25:10|97.13|94.73|97.61|95.21|97.61|95.21|97.13|94.73|0
1649780720000|2022-04-12 16:25:20|97.69|95.29|98.01|95.61|98.01|95.61|97.69|95.29|0
1649780730000|2022-04-12 16:25:30|97.77|95.37|97.37|94.97|97.77|95.37|97.37|94.97|0
1649780740000|2022-04-12 16:25:40|97.21|94.81|97.29|94.89|97.37|94.97|97.21|94.81|0
1649780750000|2022-04-12 16:25:50|97.21|94.81|97.45|95.05|97.45|95.05|97.21|94.81|0
1649780760000|2022-04-12 16:26:00|97.77|95.37|98.01|95.61|98.01|95.61|97.77|95.37|0
1649780770000|2022-04-12 16:26:10|97.93|95.53|98.09|95.69|98.09|95.69|97.93|95.53|0
1649780780000|2022-04-12 16:26:20|98.25|95.85|98.65|96.25|98.65|96.25|98.25|95.85|0
1649780790000|2022-04-12 16:26:30|98.57|96.17|98.41|96.01|98.57|96.17|98.41|96.01|0
1649780800000|2022-04-12 16:26:40|98.25|95.85|98.09|95.69|98.33|95.93|98.09|95.69|0
1649780810000|2022-04-12 16:26:50|98.17|95.77|98.33|95.93|98.33|95.93|98.17|95.77|0
1649780820000|2022-04-12 16:27:00|98.41|96.01|98.57|96.17|98.57|96.17|98.41|96.01|0
1649780830000|2022-04-12 16:27:10|98.33|95.93|98.17|95.77|98.33|95.93|98.17|95.77|0
1649780840000|2022-04-12 16:27:20|98.01|95.61|98.09|95.69|98.13|95.73|98.01|95.61|0
1649780850000|2022-04-12 16:27:30|98.17|95.77|98.09|95.69|98.25|95.85|98.09|95.69|0
1649780860000|2022-04-12 16:27:40|98.17|95.77|98.09|95.69|98.17|95.77|98.09|95.69|0
1649780870000|2022-04-12 16:27:50|98.05|95.65|98.09|95.69|98.09|95.69|98.01|95.61|0
1649780880000|2022-04-12 16:28:00|98.05|95.65|97.85|95.45|98.05|95.65|97.85|95.45|0
1649780890000|2022-04-12 16:28:10|97.93|95.53|97.93|95.53|98.09|95.69|97.93|95.53|0
1649780900000|2022-04-12 16:28:20|98.01|95.61|98.01|95.61|98.01|95.61|98.01|95.61|0
1649780910000|2022-04-12 16:28:30|97.93|95.53|98.25|95.85|98.33|95.93|97.93|95.53|0
1649780920000|2022-04-12 16:28:40|98.05|95.65|98.25|95.85|98.25|95.85|98.01|95.61|0
1649780930000|2022-04-12 16:28:50|98.33|95.93|98.17|95.77|98.33|95.93|98.17|95.77|0
1649780940000|2022-04-12 16:29:00|98.09|95.69|98.01|95.61|98.17|95.77|97.93|95.53|0
1649780950000|2022-04-12 16:29:10|98.17|95.77|98.17|95.77|98.33|95.93|98.17|95.77|0
1649780960000|2022-04-12 16:29:20|98.33|95.93|98.09|95.69|98.41|96.01|98.09|95.69|0
1649780970000|2022-04-12 16:29:30|98.17|95.77|98.09|95.69|98.17|95.77|98|95.6|0
1649780980000|2022-04-12 16:29:40|98|95.6|98.17|95.77|98.25|95.85|98|95.6|0
1649780990000|2022-04-12 16:29:50|98.25|95.85|98.25|95.85|98.33|95.93|98.25|95.85|0
1649781000000|2022-04-12 16:30:00|98.57|96.17|97.92|95.52|98.57|96.17|97.92|95.52|0
1649781010000|2022-04-12 16:30:10|98.08|95.68|98.57|96.17|98.57|96.17|98.08|95.68|0
1649781020000|2022-04-12 16:30:20|98.49|96.09|98.33|95.93|98.57|96.17|98.33|95.93|0
1649781030000|2022-04-12 16:30:30|98.41|96.01|98.49|96.09|98.49|96.09|98.41|96.01|0
1649781040000|2022-04-12 16:30:40|98.41|96.01|98.41|96.01|98.41|96.01|98.33|95.93|0
1649781050000|2022-04-12 16:30:50|98.33|95.93|98.41|96.01|98.41|96.01|98.33|95.93|0
1649781060000|2022-04-12 16:31:00|98.33|95.93|98.16|95.76|98.33|95.93|98.16|95.76|0
1649781070000|2022-04-12 16:31:10|98.08|95.68|98.16|95.76|98.24|95.84|98.08|95.68|0
1649781080000|2022-04-12 16:31:20|98.08|95.68|97.68|95.28|98.16|95.76|97.68|95.28|0
1649781090000|2022-04-12 16:31:30|97.76|95.36|97.76|95.36|97.76|95.36|97.68|95.28|0
1649781100000|2022-04-12 16:31:40|97.68|95.28|97.68|95.28|97.68|95.28|97.68|95.28|0
1649781110000|2022-04-12 16:31:50|97.76|95.36|97.76|95.36|97.76|95.36|97.68|95.28|0
1649781120000|2022-04-12 16:32:00|98|95.6|98.41|96.01|98.41|96.01|98|95.6|0
1649781130000|2022-04-12 16:32:10|98.53|96.13|98.32|95.92|98.53|96.13|98.32|95.92|0
1649781140000|2022-04-12 16:32:20|98.49|96.09|98.32|95.92|98.57|96.17|98.32|95.92|0
1649781150000|2022-04-12 16:32:30|98.37|95.97|97.92|95.52|98.37|95.97|97.84|95.44|0
1649781160000|2022-04-12 16:32:40|97.84|95.44|98.16|95.76|98.16|95.76|97.84|95.44|0
1649781170000|2022-04-12 16:32:50|98.32|95.92|98.16|95.76|98.32|95.92|98.16|95.76|0
1649781180000|2022-04-12 16:33:00|98.12|95.72|97.84|95.44|98.16|95.76|97.84|95.44|0
1649781190000|2022-04-12 16:33:10|97.92|95.52|97.76|95.36|97.92|95.52|97.76|95.36|0
1649781200000|2022-04-12 16:33:20|97.68|95.28|97.44|95.04|97.68|95.28|97.44|95.04|0
1649781210000|2022-04-12 16:33:30|97.28|94.88|97.84|95.44|97.84|95.44|97.28|94.88|0
1649781220000|2022-04-12 16:33:40|97.92|95.52|97.92|95.52|98|95.6|97.84|95.44|0
1649781230000|2022-04-12 16:33:50|97.84|95.44|97.92|95.52|97.92|95.52|97.76|95.36|0
1649781240000|2022-04-12 16:34:00|98|95.6|98.08|95.68|98.16|95.76|98|95.6|0
1649781250000|2022-04-12 16:34:10|97.92|95.52|97.76|95.36|98|95.6|97.76|95.36|0
1649781260000|2022-04-12 16:34:20|97.84|95.44|97.92|95.52|97.92|95.52|97.84|95.44|0
1649781270000|2022-04-12 16:34:30|97.88|95.48|97.76|95.36|98|95.6|97.76|95.36|0
1649781280000|2022-04-12 16:34:40|97.84|95.44|98.32|95.92|98.32|95.92|97.84|95.44|0
1649781290000|2022-04-12 16:34:50|98.24|95.84|98.56|96.16|98.56|96.16|98.24|95.84|0
1649781300000|2022-04-12 16:35:00|98.73|96.33|98.16|95.76|98.73|96.33|98.16|95.76|0
1649781310000|2022-04-12 16:35:10|98.2|95.8|98.24|95.84|98.32|95.92|98.16|95.76|0
1649781320000|2022-04-12 16:35:20|98|95.6|97.84|95.44|98|95.6|97.84|95.44|0
1649781330000|2022-04-12 16:35:30|97.76|95.36|97.36|94.96|97.84|95.44|97.36|94.96|0
1649781340000|2022-04-12 16:35:40|97.52|95.12|97.52|95.12|97.6|95.2|97.48|95.08|0
1649781350000|2022-04-12 16:35:50|97.6|95.2|97.68|95.28|97.76|95.36|97.6|95.2|0
1649781360000|2022-04-12 16:36:00|98|95.6|98.12|95.72|98.12|95.72|98|95.6|0
1649781370000|2022-04-12 16:36:10|98.32|95.92|98.48|96.08|98.56|96.16|98.32|95.92|0
1649781380000|2022-04-12 16:36:20|98.4|96|98.24|95.84|98.4|96|98.24|95.84|0
1649781390000|2022-04-12 16:36:30|98.32|95.92|98.28|95.88|98.32|95.92|98|95.6|0
1649781400000|2022-04-12 16:36:40|98.16|95.76|98.08|95.68|98.16|95.76|98.08|95.68|0
1649781410000|2022-04-12 16:36:50|98|95.6|97.84|95.44|98|95.6|97.76|95.36|0
1649781420000|2022-04-12 16:37:00|97.8|95.4|97.76|95.36|97.84|95.44|97.76|95.36|0
1649781430000|2022-04-12 16:37:10|97.68|95.28|97.92|95.52|97.92|95.52|97.68|95.28|0
1649781440000|2022-04-12 16:37:20|97.8|95.4|97.52|95.12|97.8|95.4|97.52|95.12|0
1649781450000|2022-04-12 16:37:30|97.44|95.04|97.76|95.36|97.76|95.36|97.44|95.04|0
1649781460000|2022-04-12 16:37:40|97.72|95.32|97.68|95.28|97.72|95.32|97.68|95.28|0
1649781470000|2022-04-12 16:37:50|97.6|95.2|97.44|95.04|97.6|95.2|97.44|95.04|0
1649781480000|2022-04-12 16:38:00|97.6|95.2|97.6|95.2|97.68|95.28|97.44|95.04|0
1649781490000|2022-04-12 16:38:10|97.68|95.28|97.68|95.28|97.68|95.28|97.56|95.16|0
1649781500000|2022-04-12 16:38:20|97.64|95.24|97.92|95.52|97.92|95.52|97.64|95.24|0
1649781510000|2022-04-12 16:38:30|98|95.6|98|95.6|98|95.6|97.92|95.52|0
1649781520000|2022-04-12 16:38:40|97.84|95.44|97.52|95.12|97.84|95.44|97.52|95.12|0
1649781530000|2022-04-12 16:38:50|97.68|95.28|97.6|95.2|97.76|95.36|97.6|95.2|0
1649781540000|2022-04-12 16:39:00|97.76|95.36|97.84|95.44|97.84|95.44|97.6|95.2|0
1649781550000|2022-04-12 16:39:10|97.72|95.32|97.6|95.2|97.84|95.44|97.6|95.2|0
1649781560000|2022-04-12 16:39:20|97.76|95.36|97.6|95.2|97.76|95.36|97.6|95.2|0
1649781570000|2022-04-12 16:39:30|97.68|95.28|97.68|95.28|97.68|95.28|97.6|95.2|0
1649781580000|2022-04-12 16:39:40|97.64|95.24|97.84|95.44|97.84|95.44|97.64|95.24|0
1649781590000|2022-04-12 16:39:50|97.76|95.36|97.92|95.52|97.92|95.52|97.76|95.36|0
1649781600000|2022-04-12 16:40:00|97.84|95.44|98.08|95.68|98.08|95.68|97.68|95.28|0
1649781610000|2022-04-12 16:40:10|98|95.6|98.24|95.84|98.32|95.92|98|95.6|0
1649781620000|2022-04-12 16:40:20|98.32|95.92|98.32|95.92|98.32|95.92|98.24|95.84|0
1649781630000|2022-04-12 16:40:30|98.48|96.08|98.56|96.16|98.64|96.24|98.48|96.08|0
1649781640000|2022-04-12 16:40:40|98.64|96.24|98.48|96.08|98.64|96.24|98.48|96.08|0
1649781650000|2022-04-12 16:40:50|98.56|96.16|98.04|95.64|98.56|96.16|98.04|95.64|0
1649781660000|2022-04-12 16:41:00|98|95.6|98.12|95.72|98.32|95.92|98|95.6|0
1649781670000|2022-04-12 16:41:10|97.91|95.51|98.04|95.64|98.16|95.76|97.91|95.51|0
1649781680000|2022-04-12 16:41:20|97.83|95.43|97.59|95.19|97.83|95.43|97.59|95.19|0
1649781690000|2022-04-12 16:41:30|97.51|95.11|97.91|95.51|97.91|95.51|97.51|95.11|0
1649781700000|2022-04-12 16:41:40|97.75|95.35|97.51|95.11|97.75|95.35|97.51|95.11|0
1649781710000|2022-04-12 16:41:50|97.43|95.03|97.59|95.19|97.59|95.19|97.43|95.03|0
1649781720000|2022-04-12 16:42:00|97.91|95.51|98.07|95.67|98.07|95.67|97.91|95.51|0
1649781730000|2022-04-12 16:42:10|97.99|95.59|98.24|95.84|98.32|95.92|97.99|95.59|0
1649781740000|2022-04-12 16:42:20|98.32|95.92|98.16|95.76|98.32|95.92|98.16|95.76|0
1649781750000|2022-04-12 16:42:30|98.24|95.84|98.32|95.92|98.32|95.92|98.24|95.84|0
1649781760000|2022-04-12 16:42:40|98.48|96.08|98.4|96|98.56|96.16|98.4|96|0
1649781770000|2022-04-12 16:42:50|98.48|96.08|98.64|96.24|98.64|96.24|98.48|96.08|0
1649781780000|2022-04-12 16:43:00|98.96|96.56|99.37|96.97|99.45|97.05|98.96|96.56|0
1649781790000|2022-04-12 16:43:10|99.29|96.89|98.56|96.16|99.29|96.89|98.56|96.16|0
1649781800000|2022-04-12 16:43:20|98.4|96|98.72|96.32|98.72|96.32|98.4|96|0
1649781810000|2022-04-12 16:43:30|98.96|96.56|99.29|96.89|99.29|96.89|98.96|96.56|0
1649781820000|2022-04-12 16:43:40|99.37|96.97|98.88|96.48|99.37|96.97|98.88|96.48|0
1649781830000|2022-04-12 16:43:50|98.8|96.4|98.76|96.36|98.8|96.4|98.72|96.32|0
1649781840000|2022-04-12 16:44:00|98.96|96.56|99.2|96.8|99.29|96.89|98.96|96.56|0
1649781850000|2022-04-12 16:44:10|98.84|96.44|98.8|96.4|98.84|96.44|98.72|96.32|0
1649781860000|2022-04-12 16:44:20|98.64|96.24|98.72|96.32|98.72|96.32|98.64|96.24|0
1649781870000|2022-04-12 16:44:30|98.88|96.48|98.88|96.48|98.96|96.56|98.88|96.48|0
1649781880000|2022-04-12 16:44:40|98.92|96.52|99.25|96.85|99.25|96.85|98.92|96.52|0
1649781890000|2022-04-12 16:44:50|99.12|96.72|99.04|96.64|99.12|96.72|98.96|96.56|0
1649781900000|2022-04-12 16:45:00|98.88|96.48|98.8|96.4|98.88|96.48|98.56|96.16|0
1649781910000|2022-04-12 16:45:10|98.96|96.56|98.72|96.32|98.96|96.56|98.72|96.32|0
1649781920000|2022-04-12 16:45:20|98.88|96.48|99.16|96.76|99.16|96.76|98.88|96.48|0
1649781930000|2022-04-12 16:45:30|99.12|96.72|98.8|96.4|99.12|96.72|98.8|96.4|0
1649781940000|2022-04-12 16:45:40|98.72|96.32|98.8|96.4|98.88|96.48|98.72|96.32|0
1649781950000|2022-04-12 16:45:50|99.04|96.64|99.12|96.72|99.2|96.8|99.04|96.64|0
1649781960000|2022-04-12 16:46:00|99.33|96.93|99.28|96.88|99.45|97.05|99.28|96.88|0
1649781970000|2022-04-12 16:46:10|99.2|96.8|99.2|96.8|99.2|96.8|99.2|96.8|0
1649781980000|2022-04-12 16:46:20|99.28|96.88|99.12|96.72|99.36|96.96|99.12|96.72|0
1649781990000|2022-04-12 16:46:30|99.04|96.64|99.12|96.72|99.12|96.72|99.04|96.64|0
1649782000000|2022-04-12 16:46:40|99.04|96.64|99.12|96.72|99.12|96.72|99.04|96.64|0
1649782010000|2022-04-12 16:46:50|99.24|96.84|99.45|97.05|99.45|97.05|99.24|96.84|0
1649782020000|2022-04-12 16:47:00|99.69|97.29|99.85|97.45|100.02|97.62|99.69|97.29|0
1649782030000|2022-04-12 16:47:10|99.36|96.96|99.2|96.8|99.36|96.96|98.96|96.56|0
1649782040000|2022-04-12 16:47:20|99.36|96.96|99.57|97.17|99.57|97.17|99.28|96.88|0
1649782050000|2022-04-12 16:47:30|99.53|97.13|99.36|96.96|99.53|97.13|99.28|96.88|0
1649782060000|2022-04-12 16:47:40|99.44|97.04|99.49|97.09|99.53|97.13|99.44|97.04|0
1649782070000|2022-04-12 16:47:50|99.44|97.04|99.32|96.92|99.44|97.04|99.32|96.92|0
1649782080000|2022-04-12 16:48:00|99.28|96.88|99.36|96.96|99.44|97.04|99.28|96.88|0
1649782090000|2022-04-12 16:48:10|99.28|96.88|99.2|96.8|99.28|96.88|99.2|96.8|0
1649782100000|2022-04-12 16:48:20|99.12|96.72|98.92|96.52|99.12|96.72|98.92|96.52|0
1649782110000|2022-04-12 16:48:30|98.88|96.48|98.8|96.4|98.96|96.56|98.8|96.4|0
1649782120000|2022-04-12 16:48:40|98.71|96.31|98.55|96.15|98.71|96.31|98.55|96.15|0
1649782130000|2022-04-12 16:48:50|98.31|95.91|98.55|96.15|98.55|96.15|98.31|95.91|0
1649782140000|2022-04-12 16:49:00|98.63|96.23|98.63|96.23|98.68|96.28|98.55|96.15|0
1649782150000|2022-04-12 16:49:10|98.59|96.19|98.79|96.39|98.79|96.39|98.59|96.19|0
1649782160000|2022-04-12 16:49:20|98.71|96.31|98.39|95.99|98.71|96.31|98.39|95.99|0
1649782170000|2022-04-12 16:49:30|98.35|95.95|98.31|95.91|98.39|95.99|98.31|95.91|0
1649782180000|2022-04-12 16:49:40|98.23|95.83|98.23|95.83|98.23|95.83|98.15|95.75|0
1649782190000|2022-04-12 16:49:50|98.27|95.87|98.23|95.83|98.31|95.91|98.23|95.83|0
1649782200000|2022-04-12 16:50:00|98.15|95.75|98.15|95.75|98.31|95.91|98.15|95.75|0
1649782210000|2022-04-12 16:50:10|98.07|95.67|97.19|94.79|98.07|95.67|97.19|94.79|0
1649782220000|2022-04-12 16:50:20|97.35|94.95|96.75|94.35|97.35|94.95|96.75|94.35|0
1649782230000|2022-04-12 16:50:30|96.71|94.31|96.39|93.99|96.71|94.31|96.39|93.99|0
1649782240000|2022-04-12 16:50:40|96.71|94.31|96.95|94.55|96.95|94.55|96.71|94.31|0
1649782250000|2022-04-12 16:50:50|97.11|94.71|97.03|94.63|97.11|94.71|96.99|94.59|0
1649782260000|2022-04-12 16:51:00|97.11|94.71|97.35|94.95|97.35|94.95|97.11|94.71|0
1649782270000|2022-04-12 16:51:10|97.27|94.87|97.27|94.87|97.27|94.87|97.11|94.71|0
1649782280000|2022-04-12 16:51:20|97.19|94.79|97.03|94.63|97.27|94.87|97.03|94.63|0
1649782290000|2022-04-12 16:51:30|97.15|94.75|97.19|94.79|97.19|94.79|97.03|94.63|0
1649782300000|2022-04-12 16:51:40|97.23|94.83|97.11|94.71|97.23|94.83|97.11|94.71|0
1649782310000|2022-04-12 16:51:50|97.31|94.91|97.35|94.95|97.43|95.03|97.31|94.91|0
1649782320000|2022-04-12 16:52:00|97.51|95.11|97.59|95.19|97.67|95.27|97.51|95.11|0
1649782330000|2022-04-12 16:52:10|97.35|94.95|97.26|94.86|97.35|94.95|97.19|94.79|0
1649782340000|2022-04-12 16:52:20|97.11|94.71|97.18|94.78|97.26|94.86|97.11|94.71|0
1649782350000|2022-04-12 16:52:30|97.07|94.67|97.11|94.71|97.18|94.78|97.07|94.67|0
1649782360000|2022-04-12 16:52:40|97.1|94.7|97.03|94.63|97.1|94.7|97.03|94.63|0
1649782370000|2022-04-12 16:52:50|97.1|94.7|97.1|94.7|97.1|94.7|97.1|94.7|0
1649782380000|2022-04-12 16:53:00|97.34|94.94|97.42|95.02|97.42|95.02|97.26|94.86|0
1649782390000|2022-04-12 16:53:10|97.34|94.94|97.02|94.62|97.42|95.02|97.02|94.62|0
1649782400000|2022-04-12 16:53:20|96.87|94.47|97.26|94.86|97.26|94.86|96.87|94.47|0
1649782410000|2022-04-12 16:53:30|97.42|95.02|97.42|95.02|97.5|95.1|97.42|95.02|0
1649782420000|2022-04-12 16:53:40|97.5|95.1|97.42|95.02|97.58|95.18|97.42|95.02|0
1649782430000|2022-04-12 16:53:50|97.58|95.18|97.34|94.94|97.58|95.18|97.26|94.86|0
1649782440000|2022-04-12 16:54:00|97.26|94.86|97.42|95.02|97.42|95.02|97.26|94.86|0
1649782450000|2022-04-12 16:54:10|97.54|95.14|97.5|95.1|97.58|95.18|97.5|95.1|0
1649782460000|2022-04-12 16:54:20|97.34|94.94|97.58|95.18|97.58|95.18|97.34|94.94|0
1649782470000|2022-04-12 16:54:30|97.5|95.1|97.46|95.06|97.5|95.1|97.46|95.06|0
1649782480000|2022-04-12 16:54:40|97.5|95.1|97.58|95.18|97.58|95.18|97.5|95.1|0
1649782490000|2022-04-12 16:54:50|97.66|95.26|97.66|95.26|97.66|95.26|97.58|95.18|0
1649782500000|2022-04-12 16:55:00|97.58|95.18|97.42|95.02|97.66|95.26|97.42|95.02|0
1649782510000|2022-04-12 16:55:10|97.26|94.86|97.1|94.7|97.34|94.94|97.1|94.7|0
1649782520000|2022-04-12 16:55:20|97.18|94.78|97.5|95.1|97.5|95.1|97.18|94.78|0
1649782530000|2022-04-12 16:55:30|97.54|95.14|97.26|94.86|97.54|95.14|97.26|94.86|0
1649782540000|2022-04-12 16:55:40|97.14|94.74|97.34|94.94|97.34|94.94|97.14|94.74|0
1649782550000|2022-04-12 16:55:50|97.26|94.86|97.26|94.86|97.26|94.86|97.18|94.78|0
1649782560000|2022-04-12 16:56:00|97.34|94.94|97.1|94.7|97.34|94.94|97.1|94.7|0
1649782570000|2022-04-12 16:56:10|97.02|94.62|97.02|94.62|97.02|94.62|96.94|94.54|0
1649782580000|2022-04-12 16:56:20|96.94|94.54|96.94|94.54|96.94|94.54|96.86|94.46|0
1649782590000|2022-04-12 16:56:30|97.1|94.7|97.18|94.78|97.18|94.78|97.1|94.7|0
1649782600000|2022-04-12 16:56:40|97.34|94.94|97.58|95.18|97.58|95.18|97.34|94.94|0
1649782610000|2022-04-12 16:56:50|97.66|95.26|97.5|95.1|97.66|95.26|97.5|95.1|0
1649782620000|2022-04-12 16:57:00|97.42|95.02|97.42|95.02|97.5|95.1|97.42|95.02|0
1649782630000|2022-04-12 16:57:10|97.5|95.1|97.34|94.94|97.5|95.1|97.34|94.94|0
1649782640000|2022-04-12 16:57:20|97.42|95.02|97.5|95.1|97.5|95.1|97.34|94.94|0
1649782650000|2022-04-12 16:57:30|97.34|94.94|97.42|95.02|97.42|95.02|97.34|94.94|0
1649782660000|2022-04-12 16:57:40|97.46|95.06|97.5|95.1|97.5|95.1|97.34|94.94|0
1649782670000|2022-04-12 16:57:50|97.42|95.02|97.34|94.94|97.42|95.02|97.34|94.94|0
1649782680000|2022-04-12 16:58:00|97.5|95.1|97.5|95.1|97.5|95.1|97.5|95.1|0
1649782690000|2022-04-12 16:58:10|97.54|95.14|97.02|94.62|97.54|95.14|97.02|94.62|0
1649782700000|2022-04-12 16:58:20|97.42|95.02|97.5|95.1|97.58|95.18|97.42|95.02|0
1649782710000|2022-04-12 16:58:30|97.42|95.02|97.5|95.1|97.5|95.1|97.42|95.02|0
1649782720000|2022-04-12 16:58:40|97.42|95.02|97.34|94.94|97.42|95.02|97.34|94.94|0
1649782730000|2022-04-12 16:58:50|97.18|94.78|97.1|94.7|97.18|94.78|97.02|94.62|0
1649782740000|2022-04-12 16:59:00|97.02|94.62|97.26|94.86|97.26|94.86|97.02|94.62|0
1649782750000|2022-04-12 16:59:10|97.34|94.94|97.42|95.02|97.42|95.02|97.34|94.94|0
1649782760000|2022-04-12 16:59:20|97.34|94.94|97.26|94.86|97.34|94.94|97.18|94.78|0
1649782770000|2022-04-12 16:59:30|97.34|94.94|97.5|95.1|97.58|95.18|97.34|94.94|0
1649782780000|2022-04-12 16:59:40|97.66|95.26|97.58|95.18|97.66|95.26|97.58|95.18|0
1649782790000|2022-04-12 16:59:50|97.54|95.14|97.38|94.98|97.54|95.14|97.38|94.98|0
1649782800000|2022-04-12 17:00:00|97.5|95.1|97.46|95.06|97.66|95.26|97.46|95.06|0
1649782810000|2022-04-12 17:00:10|97.58|95.18|97.42|95.02|97.58|95.18|97.42|95.02|0
1649782820000|2022-04-12 17:00:20|97.58|95.18|97.5|95.1|97.58|95.18|97.5|95.1|0
1649782830000|2022-04-12 17:00:30|97.42|95.02|97.26|94.86|97.42|95.02|97.26|94.86|0
1649782840000|2022-04-12 17:00:40|96.86|94.46|96.94|94.54|96.94|94.54|96.78|94.38|0
1649782850000|2022-04-12 17:00:50|97.02|94.62|96.86|94.46|97.02|94.62|96.86|94.46|0
1649782860000|2022-04-12 17:01:00|96.94|94.54|96.98|94.58|97.1|94.7|96.94|94.54|0
1649782870000|2022-04-12 17:01:10|97.02|94.62|97.26|94.86|97.26|94.86|97.02|94.62|0
1649782880000|2022-04-12 17:01:20|97.5|95.1|97.26|94.86|97.5|95.1|97.26|94.86|0
1649782890000|2022-04-12 17:01:30|97.34|94.94|97.34|94.94|97.42|95.02|97.34|94.94|0
1649782900000|2022-04-12 17:01:40|97.42|95.02|97.26|94.86|97.42|95.02|97.18|94.78|0
1649782910000|2022-04-12 17:01:50|97.22|94.82|97.42|95.02|97.42|95.02|97.22|94.82|0
1649782920000|2022-04-12 17:02:00|97.5|95.1|98.66|96.26|98.66|96.26|97.5|95.1|0
1649782930000|2022-04-12 17:02:10|99.35|96.95|98.86|96.46|99.35|96.95|98.62|96.22|0
1649782940000|2022-04-12 17:02:20|98.95|96.55|99.03|96.63|99.03|96.63|98.95|96.55|0
1649782950000|2022-04-12 17:02:30|98.95|96.55|99.03|96.63|99.11|96.71|98.95|96.55|0
1649782960000|2022-04-12 17:02:40|99.11|96.71|99|96.6|99.11|96.71|98.76|96.36|0
1649782970000|2022-04-12 17:02:50|99.08|96.68|98.76|96.36|99.08|96.68|98.76|96.36|0
1649782980000|2022-04-12 17:03:00|98.67|96.27|98.5|96.1|98.67|96.27|95.64|93.24|0
1649782990000|2022-04-12 17:03:10|98.42|96.02|98.78|96.38|98.78|96.38|98.42|96.02|0
1649783000000|2022-04-12 17:03:20|98.74|96.34|99.74|97.34|99.74|97.34|98.74|96.34|0
1649783010000|2022-04-12 17:03:30|99.83|97.43|99.5|97.1|99.83|97.43|99.5|97.1|0
1649783020000|2022-04-12 17:03:40|99.74|97.34|99.42|97.02|99.74|97.34|99.42|97.02|0
1649783030000|2022-04-12 17:03:50|99.38|96.98|99.42|97.02|99.42|97.02|99.34|96.94|0
1649783040000|2022-04-12 17:04:00|99.58|97.18|99.66|97.26|99.74|97.34|99.5|97.1|0
1649783050000|2022-04-12 17:04:10|99.58|97.18|99.66|97.26|99.66|97.26|99.58|97.18|0
1649783060000|2022-04-12 17:04:20|99.74|97.34|99.66|97.26|99.74|97.34|99.66|97.26|0
1649783070000|2022-04-12 17:04:30|99.83|97.43|99.66|97.26|99.83|97.43|99.66|97.26|0
1649783080000|2022-04-12 17:04:40|99.74|97.34|99.58|97.18|99.74|97.34|99.5|97.1|0
1649783090000|2022-04-12 17:04:50|99.5|97.1|99.17|96.77|99.5|97.1|99.17|96.77|0
1649783100000|2022-04-12 17:05:00|98.77|96.37|98.69|96.29|98.77|96.37|98.52|96.12|0
1649783110000|2022-04-12 17:05:10|98.93|96.53|98.77|96.37|99.09|96.69|98.77|96.37|0
1649783120000|2022-04-12 17:05:20|98.69|96.29|98.93|96.53|98.93|96.53|98.69|96.29|0
1649783130000|2022-04-12 17:05:30|98.52|96.12|98.69|96.29|98.69|96.29|98.52|96.12|0
1649783140000|2022-04-12 17:05:40|98.61|96.21|98.61|96.21|98.77|96.37|98.61|96.21|0
1649783150000|2022-04-12 17:05:50|98.69|96.29|98.69|96.29|98.69|96.29|98.61|96.21|0
1649783160000|2022-04-12 17:06:00|98.6|96.2|98.44|96.04|98.6|96.2|98.44|96.04|0
1649783170000|2022-04-12 17:06:10|98.28|95.88|98.2|95.8|98.28|95.88|98.12|95.72|0
1649783180000|2022-04-12 17:06:20|98.36|95.96|98.44|96.04|98.52|96.12|98.36|95.96|0
1649783190000|2022-04-12 17:06:30|98.52|96.12|98.6|96.2|98.6|96.2|98.44|96.04|0
1649783200000|2022-04-12 17:06:40|98.69|96.29|98.77|96.37|98.77|96.37|98.6|96.2|0
1649783210000|2022-04-12 17:06:50|98.69|96.29|98.77|96.37|98.77|96.37|98.69|96.29|0
1649783220000|2022-04-12 17:07:00|98.6|96.2|98.52|96.12|98.6|96.2|98.52|96.12|0
1649783230000|2022-04-12 17:07:10|98.44|96.04|98.28|95.88|98.44|96.04|98.28|95.88|0
1649783240000|2022-04-12 17:07:20|98.36|95.96|98.52|96.12|98.52|96.12|98.36|95.96|0
1649783250000|2022-04-12 17:07:30|98.44|96.04|98.36|95.96|98.44|96.04|98.28|95.88|0
1649783260000|2022-04-12 17:07:40|98.28|95.88|98.2|95.8|98.28|95.88|98.2|95.8|0
1649783270000|2022-04-12 17:07:50|98.04|95.64|98.28|95.88|98.28|95.88|98.04|95.64|0
1649783280000|2022-04-12 17:08:00|98.2|95.8|98.28|95.88|98.28|95.88|98.2|95.8|0
1649783290000|2022-04-12 17:08:10|98.36|95.96|98.28|95.88|98.52|96.12|98.28|95.88|0
1649783300000|2022-04-12 17:08:20|98.56|96.16|98.73|96.33|98.73|96.33|98.56|96.16|0
1649783310000|2022-04-12 17:08:30|98.56|96.16|98.52|96.12|98.56|96.16|98.52|96.12|0
1649783320000|2022-04-12 17:08:40|98.44|96.04|98.4|96|98.44|96.04|98.4|96|0
1649783330000|2022-04-12 17:08:50|98.44|96.04|98.93|96.53|98.93|96.53|98.44|96.04|0
1649783340000|2022-04-12 17:09:00|99.01|96.61|98.93|96.53|99.01|96.61|98.76|96.36|0
1649783350000|2022-04-12 17:09:10|99.09|96.69|99.21|96.81|99.21|96.81|99.01|96.61|0
1649783360000|2022-04-12 17:09:20|99.01|96.61|99.33|96.93|99.33|96.93|99.01|96.61|0
1649783370000|2022-04-12 17:09:30|99.5|97.1|99.46|97.06|99.5|97.1|99.46|97.06|0
1649783380000|2022-04-12 17:09:40|99.41|97.01|99.17|96.77|99.58|97.18|99.17|96.77|0
1649783390000|2022-04-12 17:09:50|99.21|96.81|98.81|96.41|99.25|96.85|98.81|96.41|0
1649783400000|2022-04-12 17:10:00|98.93|96.53|98.76|96.36|98.93|96.53|98.68|96.28|0
1649783410000|2022-04-12 17:10:10|98.68|96.28|98.6|96.2|98.68|96.28|98.56|96.16|0
1649783420000|2022-04-12 17:10:20|98.64|96.24|98.24|95.84|98.64|96.24|98.12|95.72|0
1649783430000|2022-04-12 17:10:30|98.2|95.8|98.36|95.96|98.44|96.04|98.2|95.8|0
1649783440000|2022-04-12 17:10:40|98.44|96.04|98.68|96.28|98.68|96.28|98.44|96.04|0
1649783450000|2022-04-12 17:10:50|98.6|96.2|98.68|96.28|98.68|96.28|98.6|96.2|0
1649783460000|2022-04-12 17:11:00|98.6|96.2|98.6|96.2|98.6|96.2|98.44|96.04|0
1649783470000|2022-04-12 17:11:10|98.76|96.36|98.68|96.28|98.84|96.44|98.68|96.28|0
1649783480000|2022-04-12 17:11:20|98.76|96.36|98.6|96.2|98.76|96.36|98.6|96.2|0
1649783490000|2022-04-12 17:11:30|98.52|96.12|98.6|96.2|98.6|96.2|98.52|96.12|0
1649783500000|2022-04-12 17:11:40|98.56|96.16|98.28|95.88|98.6|96.2|98.28|95.88|0
1649783510000|2022-04-12 17:11:50|98.2|95.8|98.36|95.96|98.36|95.96|98.2|95.8|0
1649783520000|2022-04-12 17:12:00|98.44|96.04|98.28|95.88|98.44|96.04|98.2|95.8|0
1649783530000|2022-04-12 17:12:10|98.2|95.8|98.03|95.63|98.36|95.96|98.03|95.63|0
1649783540000|2022-04-12 17:12:20|98.12|95.72|98.68|96.28|98.68|96.28|98.12|95.72|0
1649783550000|2022-04-12 17:12:30|98.52|96.12|98.56|96.16|98.68|96.28|98.52|96.12|0
1649783560000|2022-04-12 17:12:40|98.52|96.12|98.2|95.8|98.6|96.2|98.2|95.8|0
1649783570000|2022-04-12 17:12:50|98.03|95.63|98.11|95.71|98.11|95.71|97.95|95.55|0
1649783580000|2022-04-12 17:13:00|97.95|95.55|97.95|95.55|98.11|95.71|97.95|95.55|0
1649783590000|2022-04-12 17:13:10|97.79|95.39|96.91|94.51|97.79|95.39|96.91|94.51|0
1649783600000|2022-04-12 17:13:20|96.99|94.59|96.59|94.19|97.15|94.75|96.59|94.19|0
1649783610000|2022-04-12 17:13:30|96.27|93.87|96.19|93.79|96.27|93.87|96.04|93.64|0
1649783620000|2022-04-12 17:13:40|96.43|94.03|96.12|93.72|96.43|94.03|96.12|93.72|0
1649783630000|2022-04-12 17:13:50|96.83|94.43|96.99|94.59|96.99|94.59|96.83|94.43|0
1649783640000|2022-04-12 17:14:00|97.03|94.63|97.23|94.83|97.31|94.91|97.03|94.63|0
1649783650000|2022-04-12 17:14:10|97.19|94.79|96.43|94.03|97.19|94.79|96.43|94.03|0
1649783660000|2022-04-12 17:14:20|96.51|94.11|96.51|94.11|96.55|94.15|96.51|94.11|0
1649783670000|2022-04-12 17:14:30|96.35|93.95|96.43|94.03|96.51|94.11|96.35|93.95|0
1649783680000|2022-04-12 17:14:40|96.91|94.51|96.99|94.59|96.99|94.59|96.83|94.43|0
1649783690000|2022-04-12 17:14:50|96.91|94.51|96.99|94.59|96.99|94.59|96.91|94.51|0
1649783700000|2022-04-12 17:15:00|97.15|94.75|97.47|95.07|97.47|95.07|97.15|94.75|0
1649783710000|2022-04-12 17:15:10|97.31|94.91|97.31|94.91|97.31|94.91|97.23|94.83|0
1649783720000|2022-04-12 17:15:20|97.47|95.07|97.07|94.67|97.47|95.07|97.07|94.67|0
1649783730000|2022-04-12 17:15:30|96.91|94.51|97.15|94.75|97.15|94.75|96.83|94.43|0
1649783740000|2022-04-12 17:15:40|96.99|94.59|97.39|94.99|97.39|94.99|96.99|94.59|0
1649783750000|2022-04-12 17:15:50|97.47|95.07|97.47|95.07|97.47|95.07|97.39|94.99|0
1649783760000|2022-04-12 17:16:00|97.39|94.99|97.47|95.07|97.47|95.07|97.39|94.99|0
1649783770000|2022-04-12 17:16:10|97.39|94.99|97.07|94.67|97.39|94.99|96.99|94.59|0
1649783780000|2022-04-12 17:16:20|96.99|94.59|96.99|94.59|97.07|94.67|96.99|94.59|0
1649783790000|2022-04-12 17:16:30|96.91|94.51|97.23|94.83|97.23|94.83|96.91|94.51|0
1649783800000|2022-04-12 17:16:40|97.31|94.91|97.39|94.99|97.39|94.99|97.31|94.91|0
1649783810000|2022-04-12 17:16:50|97.31|94.91|97.39|94.99|97.39|94.99|97.31|94.91|0
1649783820000|2022-04-12 17:17:00|97.63|95.23|97.79|95.39|97.79|95.39|97.55|95.15|0
1649783830000|2022-04-12 17:17:10|97.87|95.47|97.87|95.47|97.87|95.47|97.63|95.23|0
1649783840000|2022-04-12 17:17:20|98.07|95.67|97.95|95.55|98.07|95.67|97.95|95.55|0
1649783850000|2022-04-12 17:17:30|97.87|95.47|98.03|95.63|98.03|95.63|97.87|95.47|0
1649783860000|2022-04-12 17:17:40|97.87|95.47|97.95|95.55|97.95|95.55|97.87|95.47|0
1649783870000|2022-04-12 17:17:50|98.03|95.63|97.99|95.59|98.03|95.63|97.99|95.59|0
1649783880000|2022-04-12 17:18:00|98.19|95.79|98.11|95.71|98.27|95.87|98.11|95.71|0
1649783890000|2022-04-12 17:18:10|98.19|95.79|97.87|95.47|98.19|95.79|97.87|95.47|0
1649783900000|2022-04-12 17:18:20|97.71|95.31|97.87|95.47|97.95|95.55|97.71|95.31|0
1649783910000|2022-04-12 17:18:30|97.95|95.55|97.87|95.47|98.11|95.71|97.87|95.47|0
1649783920000|2022-04-12 17:18:40|98.03|95.63|98.03|95.63|98.03|95.63|98.03|95.63|0
1649783930000|2022-04-12 17:18:50|97.87|95.47|98.03|95.63|98.03|95.63|97.87|95.47|0
1649783940000|2022-04-12 17:19:00|97.87|95.47|97.63|95.23|97.95|95.55|97.63|95.23|0
1649783950000|2022-04-12 17:19:10|97.55|95.15|97.55|95.15|97.55|95.15|97.47|95.07|0
1649783960000|2022-04-12 17:19:20|97.63|95.23|97.39|94.99|97.63|95.23|97.39|94.99|0
1649783970000|2022-04-12 17:19:30|97.35|94.95|97.31|94.91|97.35|94.95|97.31|94.91|0
1649783980000|2022-04-12 17:19:40|97.43|95.03|97.31|94.91|97.43|95.03|97.31|94.91|0
1649783990000|2022-04-12 17:19:50|96.91|94.51|96.95|94.55|96.99|94.59|96.91|94.51|0
1649784000000|2022-04-12 17:20:00|96.91|94.51|96.07|93.67|96.91|94.51|96.07|93.67|0
1649784010000|2022-04-12 17:20:10|96.27|93.87|96.11|93.71|96.27|93.87|96.11|93.71|0
1649784020000|2022-04-12 17:20:20|96.15|93.75|95.87|93.47|96.15|93.75|95.87|93.47|0
1649784030000|2022-04-12 17:20:30|96.03|93.63|95.87|93.47|96.03|93.63|95.87|93.47|0
1649784040000|2022-04-12 17:20:40|95.16|92.76|95.79|93.39|95.79|93.39|95.16|92.76|0
1649784050000|2022-04-12 17:20:50|95.71|93.31|96.47|94.07|96.83|94.43|95.71|93.31|0
1649784060000|2022-04-12 17:21:00|96.67|94.27|96.67|94.27|97.06|94.66|96.67|94.27|0
1649784070000|2022-04-12 17:21:10|96.83|94.43|96.59|94.19|96.83|94.43|96.51|94.11|0
1649784080000|2022-04-12 17:21:20|96.67|94.27|96.59|94.19|96.67|94.27|96.59|94.19|0
1649784090000|2022-04-12 17:21:30|96.82|94.42|96.82|94.42|96.82|94.42|96.82|94.42|0
1649784100000|2022-04-12 17:21:40|96.75|94.35|96.35|93.95|96.75|94.35|96.35|93.95|0
1649784110000|2022-04-12 17:21:50|96.27|93.87|96.67|94.27|96.67|94.27|96.27|93.87|0
1649784120000|2022-04-12 17:22:00|96.74|94.34|96.82|94.42|96.82|94.42|96.66|94.26|0
1649784130000|2022-04-12 17:22:10|96.74|94.34|96.51|94.11|96.74|94.34|96.51|94.11|0
1649784140000|2022-04-12 17:22:20|96.59|94.19|96.74|94.34|96.74|94.34|96.59|94.19|0
1649784150000|2022-04-12 17:22:30|97.06|94.66|97.14|94.74|97.3|94.9|97.06|94.66|0
1649784160000|2022-04-12 17:22:40|97.06|94.66|97.06|94.66|97.14|94.74|97.06|94.66|0
1649784170000|2022-04-12 17:22:50|97.14|94.74|97.06|94.66|97.14|94.74|96.98|94.58|0
1649784180000|2022-04-12 17:23:00|97.14|94.74|96.74|94.34|97.14|94.74|96.74|94.34|0
1649784190000|2022-04-12 17:23:10|96.66|94.26|96.5|94.1|96.66|94.26|96.5|94.1|0
1649784200000|2022-04-12 17:23:20|96.58|94.18|97.38|94.98|97.38|94.98|96.58|94.18|0
1649784210000|2022-04-12 17:23:30|97.22|94.82|97.34|94.94|97.38|94.98|97.22|94.82|0
1649784220000|2022-04-12 17:23:40|97.38|94.98|97.54|95.14|97.54|95.14|97.3|94.9|0
1649784230000|2022-04-12 17:23:50|97.5|95.1|97.62|95.22|97.62|95.22|97.5|95.1|0
1649784240000|2022-04-12 17:24:00|97.78|95.38|97.86|95.46|97.86|95.46|97.78|95.38|0
1649784250000|2022-04-12 17:24:10|97.91|95.51|97.58|95.18|97.91|95.51|97.58|95.18|0
1649784260000|2022-04-12 17:24:20|97.62|95.22|97.7|95.3|97.7|95.3|97.62|95.22|0
1649784270000|2022-04-12 17:24:30|97.62|95.22|97.62|95.22|97.62|95.22|97.62|95.22|0
1649784280000|2022-04-12 17:24:40|97.7|95.3|97.46|95.06|97.7|95.3|97.46|95.06|0
1649784290000|2022-04-12 17:24:50|97.22|94.82|97.22|94.82|97.22|94.82|97.14|94.74|0
1649784300000|2022-04-12 17:25:00|97.34|94.94|97.14|94.74|97.34|94.94|97.14|94.74|0
1649784310000|2022-04-12 17:25:10|97.22|94.82|97.14|94.74|97.26|94.86|97.14|94.74|0
1649784320000|2022-04-12 17:25:20|97.22|94.82|97.38|94.98|97.38|94.98|97.22|94.82|0
1649784330000|2022-04-12 17:25:30|97.42|95.02|97.58|95.18|97.62|95.22|97.42|95.02|0
1649784340000|2022-04-12 17:25:40|97.62|95.22|97.38|94.98|97.62|95.22|97.38|94.98|0
1649784350000|2022-04-12 17:25:50|97.54|95.14|97.46|95.06|97.62|95.22|97.46|95.06|0
1649784360000|2022-04-12 17:26:00|97.38|94.98|97.3|94.9|97.38|94.98|97.3|94.9|0
1649784370000|2022-04-12 17:26:10|97.38|94.98|97.7|95.3|97.7|95.3|97.3|94.9|0
1649784380000|2022-04-12 17:26:20|97.78|95.38|97.9|95.5|97.94|95.54|97.78|95.38|0
1649784390000|2022-04-12 17:26:30|97.86|95.46|98.18|95.78|98.18|95.78|97.86|95.46|0
1649784400000|2022-04-12 17:26:40|98.1|95.7|98.02|95.62|98.1|95.7|98.02|95.62|0
1649784410000|2022-04-12 17:26:50|98.15|95.75|98.1|95.7|98.18|95.78|98.1|95.7|0
1649784420000|2022-04-12 17:27:00|98.02|95.62|98.18|95.78|98.18|95.78|98.02|95.62|0
1649784430000|2022-04-12 17:27:10|97.94|95.54|98.26|95.86|98.26|95.86|97.94|95.54|0
1649784440000|2022-04-12 17:27:20|98.34|95.94|98.1|95.7|98.34|95.94|98.1|95.7|0
1649784450000|2022-04-12 17:27:30|97.74|95.34|98.02|95.62|98.02|95.62|97.74|95.34|0
1649784460000|2022-04-12 17:27:40|98.14|95.74|98.26|95.86|98.26|95.86|98.14|95.74|0
1649784470000|2022-04-12 17:27:50|98.34|95.94|98.31|95.91|98.34|95.94|98.31|95.91|0
1649784480000|2022-04-12 17:28:00|98.18|95.78|98.42|96.02|98.42|96.02|98.18|95.78|0
1649784490000|2022-04-12 17:28:10|98.26|95.86|98.42|96.02|98.42|96.02|98.26|95.86|0
1649784500000|2022-04-12 17:28:20|98.34|95.94|98.18|95.78|98.34|95.94|98.18|95.78|0
1649784510000|2022-04-12 17:28:30|98.1|95.7|97.86|95.46|98.1|95.7|97.86|95.46|0
1649784520000|2022-04-12 17:28:40|97.78|95.38|97.78|95.38|97.78|95.38|97.78|95.38|0
1649784530000|2022-04-12 17:28:50|97.82|95.42|97.94|95.54|97.94|95.54|97.82|95.42|0
1649784540000|2022-04-12 17:29:00|97.7|95.3|97.86|95.46|97.86|95.46|97.7|95.3|0
1649784550000|2022-04-12 17:29:10|97.7|95.3|97.54|95.14|97.7|95.3|97.54|95.14|0
1649784560000|2022-04-12 17:29:20|97.46|95.06|97.7|95.3|97.7|95.3|97.38|94.98|0
1649784570000|2022-04-12 17:29:30|97.62|95.22|97.86|95.46|97.94|95.54|97.62|95.22|0
1649784580000|2022-04-12 17:29:40|97.94|95.54|98.26|95.86|98.26|95.86|97.94|95.54|0
1649784590000|2022-04-12 17:29:50|98.34|95.94|98.3|95.9|98.34|95.94|98.22|95.82|0
1649784600000|2022-04-12 17:30:00|98.26|95.86|98.34|95.94|98.34|95.94|98.02|95.62|0
1649784610000|2022-04-12 17:30:10|98.5|96.1|98.5|96.1|98.5|96.1|98.42|96.02|0
1649784620000|2022-04-12 17:30:20|98.42|96.02|99.15|96.75|99.15|96.75|98.42|96.02|0
1649784630000|2022-04-12 17:30:30|99.48|97.08|99.48|97.08|99.48|97.08|99.4|97|0
1649784640000|2022-04-12 17:30:40|99.4|97|99.23|96.83|99.4|97|99.15|96.75|0
1649784650000|2022-04-12 17:30:50|99.15|96.75|99.15|96.75|99.15|96.75|99.15|96.75|0
1649784660000|2022-04-12 17:31:00|99.07|96.67|99.4|97|99.4|97|99.07|96.67|0
1649784670000|2022-04-12 17:31:10|99.31|96.91|99.48|97.08|99.48|97.08|99.31|96.91|0
1649784680000|2022-04-12 17:31:20|99.4|97|99.4|97|99.48|97.08|99.4|97|0
1649784690000|2022-04-12 17:31:30|99.23|96.83|99.03|96.63|99.23|96.83|99.03|96.63|0
1649784700000|2022-04-12 17:31:40|98.91|96.51|98.87|96.47|98.91|96.51|98.66|96.26|0
1649784710000|2022-04-12 17:31:50|98.83|96.43|98.91|96.51|98.91|96.51|98.75|96.35|0
1649784720000|2022-04-12 17:32:00|98.99|96.59|98.75|96.35|98.99|96.59|98.75|96.35|0
1649784730000|2022-04-12 17:32:10|98.66|96.26|98.75|96.35|98.87|96.47|98.66|96.26|0
1649784740000|2022-04-12 17:32:20|98.71|96.31|98.66|96.26|98.71|96.31|98.66|96.26|0
1649784750000|2022-04-12 17:32:30|98.5|96.1|98.26|95.86|98.58|96.18|98.26|95.86|0
1649784760000|2022-04-12 17:32:40|98.1|95.7|98.1|95.7|98.14|95.74|98.1|95.7|0
1649784770000|2022-04-12 17:32:50|98.18|95.78|98.1|95.7|98.26|95.86|98.1|95.7|0
1649784780000|2022-04-12 17:33:00|97.82|95.42|97.78|95.38|97.86|95.46|97.7|95.3|0
1649784790000|2022-04-12 17:33:10|97.86|95.46|97.86|95.46|98.02|95.62|97.86|95.46|0
1649784800000|2022-04-12 17:33:20|97.94|95.54|98.18|95.78|98.18|95.78|97.94|95.54|0
1649784810000|2022-04-12 17:33:30|98.1|95.7|98.34|95.94|98.34|95.94|98.1|95.7|0
1649784820000|2022-04-12 17:33:40|98.26|95.86|98.1|95.7|98.26|95.86|98.1|95.7|0
1649784830000|2022-04-12 17:33:50|98.34|95.94|98.26|95.86|98.34|95.94|98.26|95.86|0
1649784840000|2022-04-12 17:34:00|98.18|95.78|98.34|95.94|98.34|95.94|98.18|95.78|0
1649784850000|2022-04-12 17:34:10|98.26|95.86|97.86|95.46|98.26|95.86|97.86|95.46|0
1649784860000|2022-04-12 17:34:20|97.78|95.38|97.94|95.54|97.94|95.54|97.78|95.38|0
1649784870000|2022-04-12 17:34:30|97.9|95.5|98.02|95.62|98.02|95.62|97.86|95.46|0
1649784880000|2022-04-12 17:34:40|97.98|95.58|97.69|95.29|97.98|95.58|97.66|95.26|0
1649784890000|2022-04-12 17:34:50|97.77|95.37|98.02|95.62|98.02|95.62|97.77|95.37|0
1649784900000|2022-04-12 17:35:00|98.1|95.7|98.1|95.7|98.1|95.7|98.02|95.62|0
1649784910000|2022-04-12 17:35:10|98.02|95.62|98.14|95.74|98.14|95.74|98.02|95.62|0
1649784920000|2022-04-12 17:35:20|98.18|95.78|98.42|96.02|98.42|96.02|98.18|95.78|0
1649784930000|2022-04-12 17:35:30|98.34|95.94|98.22|95.82|98.34|95.94|98.18|95.78|0
1649784940000|2022-04-12 17:35:40|98.34|95.94|98.34|95.94|98.34|95.94|98.26|95.86|0
1649784950000|2022-04-12 17:35:50|98.42|96.02|98.42|96.02|98.42|96.02|98.34|95.94|0
1649784960000|2022-04-12 17:36:00|98.5|96.1|98.42|96.02|98.5|96.1|98.34|95.94|0
1649784970000|2022-04-12 17:36:10|98.26|95.86|98.01|95.61|98.34|95.94|98.01|95.61|0
1649784980000|2022-04-12 17:36:20|98.1|95.7|98.3|95.9|98.3|95.9|98.01|95.61|0
1649784990000|2022-04-12 17:36:30|98.26|95.86|97.85|95.45|98.26|95.86|97.85|95.45|0
1649785000000|2022-04-12 17:36:40|97.77|95.37|97.77|95.37|97.77|95.37|97.69|95.29|0
1649785010000|2022-04-12 17:36:50|97.61|95.21|97.61|95.21|97.69|95.29|97.61|95.21|0
1649785020000|2022-04-12 17:37:00|98.01|95.61|98.26|95.86|98.26|95.86|98.01|95.61|0
1649785030000|2022-04-12 17:37:10|98.34|95.94|98.26|95.86|98.34|95.94|98.01|95.61|0
1649785040000|2022-04-12 17:37:20|98.42|96.02|98.26|95.86|98.42|96.02|98.26|95.86|0
1649785050000|2022-04-12 17:37:30|98.34|95.94|98.34|95.94|98.42|96.02|98.34|95.94|0
1649785060000|2022-04-12 17:37:40|98.26|95.86|97.93|95.53|98.26|95.86|97.93|95.53|0
1649785070000|2022-04-12 17:37:50|97.98|95.58|95.75|93.35|97.98|95.58|95.75|93.35|0
1649785080000|2022-04-12 17:38:00|96.67|94.27|96.91|94.51|96.91|94.51|96.67|94.27|0
1649785090000|2022-04-12 17:38:10|97.07|94.67|97.31|94.91|97.47|95.07|97.07|94.67|0
1649785100000|2022-04-12 17:38:20|97.39|94.99|97.31|94.91|97.39|94.99|97.31|94.91|0
1649785110000|2022-04-12 17:38:30|97.39|94.99|97.31|94.91|97.39|94.99|97.31|94.91|0
1649785120000|2022-04-12 17:38:40|97.39|94.99|97.19|94.79|97.39|94.99|97.19|94.79|0
1649785130000|2022-04-12 17:38:50|97.15|94.75|97.31|94.91|97.31|94.91|97.15|94.75|0
1649785140000|2022-04-12 17:39:00|97.71|95.31|97.96|95.56|97.96|95.56|97.71|95.31|0
1649785150000|2022-04-12 17:39:10|98.16|95.76|98.28|95.88|98.28|95.88|98.16|95.76|0
1649785160000|2022-04-12 17:39:20|97.96|95.56|98.12|95.72|98.12|95.72|97.92|95.52|0
1649785170000|2022-04-12 17:39:30|98.28|95.88|98.28|95.88|98.28|95.88|98.28|95.88|0
1649785180000|2022-04-12 17:39:40|98.2|95.8|98.28|95.88|98.36|95.96|98.2|95.8|0
1649785190000|2022-04-12 17:39:50|98.36|95.96|98.28|95.88|98.36|95.96|98.28|95.88|0
1649785200000|2022-04-12 17:40:00|98.44|96.04|98.36|95.96|98.44|96.04|98.36|95.96|0
1649785210000|2022-04-12 17:40:10|98.28|95.88|98.24|95.84|98.32|95.92|98.24|95.84|0
1649785220000|2022-04-12 17:40:20|98.2|95.8|98.08|95.68|98.2|95.8|98.08|95.68|0
1649785230000|2022-04-12 17:40:30|98.12|95.72|98.12|95.72|98.2|95.8|98.12|95.72|0
1649785240000|2022-04-12 17:40:40|97.95|95.55|98.32|95.92|98.32|95.92|97.95|95.55|0
1649785250000|2022-04-12 17:40:50|98.6|96.2|98.52|96.12|98.6|96.2|98.52|96.12|0
1649785260000|2022-04-12 17:41:00|98.69|96.29|98.93|96.53|98.93|96.53|98.69|96.29|0
1649785270000|2022-04-12 17:41:10|99.01|96.61|99.01|96.61|99.09|96.69|99.01|96.61|0
1649785280000|2022-04-12 17:41:20|99.18|96.78|98.85|96.45|99.18|96.78|98.85|96.45|0
1649785290000|2022-04-12 17:41:30|98.93|96.53|98.6|96.2|98.93|96.53|98.6|96.2|0
1649785300000|2022-04-12 17:41:40|98.44|96.04|98.44|96.04|98.52|96.12|98.44|96.04|0
1649785310000|2022-04-12 17:41:50|98.52|96.12|98.52|96.12|98.52|96.12|98.52|96.12|0
1649785320000|2022-04-12 17:42:00|98.77|96.37|98.93|96.53|98.93|96.53|98.77|96.37|0
1649785330000|2022-04-12 17:42:10|99.01|96.61|99.05|96.65|99.05|96.65|98.93|96.53|0
1649785340000|2022-04-12 17:42:20|99.09|96.69|98.97|96.57|99.09|96.69|98.97|96.57|0
1649785350000|2022-04-12 17:42:30|99.01|96.61|99.17|96.77|99.17|96.77|99.01|96.61|0
1649785360000|2022-04-12 17:42:40|99.09|96.69|99.26|96.86|99.34|96.94|99.09|96.69|0
1649785370000|2022-04-12 17:42:50|99.42|97.02|99.46|97.06|99.46|97.06|99.42|97.02|0
1649785380000|2022-04-12 17:43:00|99.5|97.1|99.26|96.86|99.5|97.1|99.26|96.86|0
1649785390000|2022-04-12 17:43:10|99.34|96.94|99.5|97.1|99.5|97.1|99.34|96.94|0
1649785400000|2022-04-12 17:43:20|99.58|97.18|99.83|97.43|99.83|97.43|99.58|97.18|0
1649785410000|2022-04-12 17:43:30|99.75|97.35|99.75|97.35|99.83|97.43|99.75|97.35|0
1649785420000|2022-04-12 17:43:40|99.67|97.27|99.67|97.27|99.67|97.27|99.67|97.27|0
1649785430000|2022-04-12 17:43:50|99.83|97.43|99.91|97.51|99.91|97.51|99.83|97.43|0
1649785440000|2022-04-12 17:44:00|99.83|97.43|99.67|97.27|99.83|97.43|99.67|97.27|0
1649785450000|2022-04-12 17:44:10|99.75|97.35|99.91|97.51|99.91|97.51|99.75|97.35|0
1649785460000|2022-04-12 17:44:20|100.08|97.68|100.08|97.68|100.08|97.68|99.99|97.59|0
1649785470000|2022-04-12 17:44:30|100.16|97.76|100.16|97.76|100.37|97.97|100.16|97.76|0
1649785480000|2022-04-12 17:44:40|100.24|97.84|100.16|97.76|100.24|97.84|100.08|97.68|0
1649785490000|2022-04-12 17:44:50|100.12|97.72|100.16|97.76|100.16|97.76|100.08|97.68|0
1649785500000|2022-04-12 17:45:00|100.24|97.84|100.24|97.84|100.32|97.92|100.24|97.84|0
1649785510000|2022-04-12 17:45:10|100.28|97.88|100.32|97.92|100.32|97.92|100.28|97.88|0
1649785520000|2022-04-12 17:45:20|100.24|97.84|99.91|97.51|100.24|97.84|99.91|97.51|0
1649785530000|2022-04-12 17:45:30|100.41|98.01|100.41|98.01|100.41|98.01|100.41|98.01|0
1649785540000|2022-04-12 17:45:40|100.32|97.92|100.32|97.92|100.41|98.01|100.32|97.92|0
1649785550000|2022-04-12 17:45:50|100.57|98.17|100.49|98.09|100.57|98.17|100.49|98.09|0
1649785560000|2022-04-12 17:46:00|100.32|97.92|100.41|98.01|100.49|98.09|100.32|97.92|0
1649785570000|2022-04-12 17:46:10|100.32|97.92|100.65|98.25|100.65|98.25|100.32|97.92|0
1649785580000|2022-04-12 17:46:20|100.9|98.5|100.82|98.42|100.9|98.5|100.65|98.25|0
1649785590000|2022-04-12 17:46:30|100.9|98.5|101.19|98.79|101.19|98.79|100.9|98.5|0
1649785600000|2022-04-12 17:46:40|101.32|98.92|101.23|98.83|101.4|99|101.23|98.83|0
1649785610000|2022-04-12 17:46:50|101.32|98.92|101.32|98.92|101.4|99|101.32|98.92|0
1649785620000|2022-04-12 17:47:00|101.23|98.83|101.15|98.75|101.32|98.92|101.07|98.67|0
1649785630000|2022-04-12 17:47:10|101.23|98.83|101.4|99|101.4|99|101.23|98.83|0
1649785640000|2022-04-12 17:47:20|101.48|99.08|101.48|99.08|101.48|99.08|101.48|99.08|0
1649785650000|2022-04-12 17:47:30|101.4|99|101.23|98.83|101.4|99|101.23|98.83|0
1649785660000|2022-04-12 17:47:40|101.15|98.75|101.36|98.96|101.4|99|101.15|98.75|0
1649785670000|2022-04-12 17:47:50|101.32|98.92|101.23|98.83|101.32|98.92|101.19|98.79|0
1649785680000|2022-04-12 17:48:00|101.32|98.92|101.32|98.92|101.32|98.92|101.32|98.92|0
1649785690000|2022-04-12 17:48:10|101.23|98.83|101.15|98.75|101.23|98.83|101.15|98.75|0
1649785700000|2022-04-12 17:48:20|101.23|98.83|101.07|98.67|101.23|98.83|101.07|98.67|0
1649785710000|2022-04-12 17:48:30|101.15|98.75|100.9|98.5|101.15|98.75|100.9|98.5|0
1649785720000|2022-04-12 17:48:40|100.86|98.46|100.65|98.25|100.86|98.46|100.65|98.25|0
1649785730000|2022-04-12 17:48:50|100.73|98.33|100.82|98.42|100.82|98.42|100.73|98.33|0
1649785740000|2022-04-12 17:49:00|101.15|98.75|101.11|98.71|101.23|98.83|101.11|98.71|0
1649785750000|2022-04-12 17:49:10|101.15|98.75|100.9|98.5|101.15|98.75|100.9|98.5|0
1649785760000|2022-04-12 17:49:20|100.98|98.58|100.98|98.58|101.07|98.67|100.98|98.58|0
1649785770000|2022-04-12 17:49:30|101.07|98.67|100.98|98.58|101.07|98.67|100.98|98.58|0
1649785780000|2022-04-12 17:49:40|100.94|98.54|101.11|98.71|101.11|98.71|100.94|98.54|0
1649785790000|2022-04-12 17:49:50|101.07|98.67|100.9|98.5|101.07|98.67|100.9|98.5|0
1649785800000|2022-04-12 17:50:00|100.98|98.58|101.07|98.67|101.07|98.67|100.98|98.58|0
1649785810000|2022-04-12 17:50:10|101.23|98.83|101.31|98.91|101.48|99.08|101.23|98.83|0
1649785820000|2022-04-12 17:50:20|101.4|99|101.15|98.75|101.4|99|101.15|98.75|0
1649785830000|2022-04-12 17:50:30|101.06|98.66|101.06|98.66|101.06|98.66|101.06|98.66|0
1649785840000|2022-04-12 17:50:40|101.56|99.16|101.56|99.16|101.56|99.16|101.4|99|0
1649785850000|2022-04-12 17:50:50|101.4|99|101.56|99.16|101.65|99.25|101.4|99|0
1649785860000|2022-04-12 17:51:00|101.65|99.25|101.81|99.41|101.81|99.41|101.65|99.25|0
1649785870000|2022-04-12 17:51:10|101.9|99.5|102.06|99.66|102.06|99.66|101.9|99.5|0
1649785880000|2022-04-12 17:51:20|101.98|99.58|101.98|99.58|101.98|99.58|101.94|99.54|0
1649785890000|2022-04-12 17:51:30|102.23|99.83|102.32|99.92|102.57|100.17|102.23|99.83|0
1649785900000|2022-04-12 17:51:40|102.4|100|102.57|100.17|102.57|100.17|102.4|100|0
1649785910000|2022-04-12 17:51:50|102.65|100.25|102.57|100.17|102.65|100.25|102.57|100.17|0
1649785920000|2022-04-12 17:52:00|102.7|100.3|102.48|100.08|102.7|100.3|102.48|100.08|0
1649785930000|2022-04-12 17:52:10|102.4|100|102.4|100|102.48|100.08|102.4|100|0
1649785940000|2022-04-12 17:52:20|102.48|100.08|102.4|100|102.57|100.17|102.4|100|0
1649785950000|2022-04-12 17:52:30|102.57|100.17|102.4|100|102.57|100.17|102.4|100|0
1649785960000|2022-04-12 17:52:40|102.48|100.08|102.73|100.33|102.73|100.33|102.48|100.08|0
1649785970000|2022-04-12 17:52:50|102.65|100.25|102.36|99.96|102.65|100.25|102.36|99.96|0
1649785980000|2022-04-12 17:53:00|102.53|100.13|102.57|100.17|102.57|100.17|102.4|100|0
1649785990000|2022-04-12 17:53:10|102.48|100.08|102.57|100.17|102.73|100.33|102.48|100.08|0
1649786000000|2022-04-12 17:53:20|102.73|100.33|102.57|100.17|102.73|100.33|102.48|100.08|0
1649786010000|2022-04-12 17:53:30|102.73|100.33|102.73|100.33|102.73|100.33|102.65|100.25|0
1649786020000|2022-04-12 17:53:40|102.82|100.42|102.9|100.5|102.9|100.5|102.82|100.42|0
1649786030000|2022-04-12 17:53:50|102.82|100.42|103.07|100.67|103.07|100.67|102.82|100.42|0
1649786040000|2022-04-12 17:54:00|103.11|100.71|102.99|100.59|103.11|100.71|102.99|100.59|0
1649786050000|2022-04-12 17:54:10|102.9|100.5|103.07|100.67|103.15|100.75|102.9|100.5|0
1649786060000|2022-04-12 17:54:20|103.15|100.75|103.15|100.75|103.24|100.84|103.15|100.75|0
1649786070000|2022-04-12 17:54:30|103.24|100.84|103.24|100.84|103.24|100.84|103.24|100.84|0
1649786080000|2022-04-12 17:54:40|103.15|100.75|102.9|100.5|103.15|100.75|102.9|100.5|0
1649786090000|2022-04-12 17:54:50|102.99|100.59|102.9|100.5|102.99|100.59|102.9|100.5|0
1649786100000|2022-04-12 17:55:00|102.99|100.59|103.15|100.75|103.15|100.75|102.99|100.59|0
1649786110000|2022-04-12 17:55:10|103.24|100.84|103.58|101.18|103.58|101.18|103.24|100.84|0
1649786120000|2022-04-12 17:55:20|103.83|101.43|104.17|101.77|104.17|101.77|103.83|101.43|0
1649786130000|2022-04-12 17:55:30|104.26|101.86|104|101.6|104.26|101.86|103.87|101.47|0
1649786140000|2022-04-12 17:55:40|103.83|101.43|103.49|101.09|103.83|101.43|103.49|101.09|0
1649786150000|2022-04-12 17:55:50|103.58|101.18|103.91|101.51|103.91|101.51|103.58|101.18|0
1649786160000|2022-04-12 17:56:00|104|101.6|103.75|101.35|104|101.6|103.66|101.26|0
1649786170000|2022-04-12 17:56:10|103.58|101.18|104|101.6|104|101.6|103.58|101.18|0
1649786180000|2022-04-12 17:56:20|103.91|101.51|104|101.6|104.08|101.68|103.91|101.51|0
1649786190000|2022-04-12 17:56:30|103.74|101.34|103.74|101.34|103.74|101.34|103.66|101.26|0
1649786200000|2022-04-12 17:56:40|103.66|101.26|103.83|101.43|103.83|101.43|103.66|101.26|0
1649786220000|2022-04-12 17:57:00|103.91|101.51|103.91|101.51|104.08|101.68|103.91|101.51|0
1649786230000|2022-04-12 17:57:10|104.08|101.68|104.08|101.68|104.08|101.68|104|101.6|0
1649786240000|2022-04-12 17:57:20|104.17|101.77|104.25|101.85|104.25|101.85|104.08|101.68|0
1649786250000|2022-04-12 17:57:30|104|101.6|104.08|101.68|104.08|101.68|104|101.6|0
1649786260000|2022-04-12 17:57:40|104.17|101.77|104.25|101.85|104.25|101.85|104.17|101.77|0
1649786270000|2022-04-12 17:57:50|104.34|101.94|104.34|101.94|104.34|101.94|104.25|101.85|0
1649786280000|2022-04-12 17:58:00|104.25|101.85|104.08|101.68|104.34|101.94|104.08|101.68|0
1649786290000|2022-04-12 17:58:10|104.34|101.94|104.42|102.02|104.42|102.02|104.34|101.94|0
1649786300000|2022-04-12 17:58:20|104.34|101.94|104.08|101.68|104.34|101.94|104.08|101.68|0
1649786310000|2022-04-12 17:58:30|104|101.6|104.08|101.68|104.17|101.77|104|101.6|0
1649786320000|2022-04-12 17:58:40|103.91|101.51|104|101.6|104.08|101.68|103.91|101.51|0
1649786330000|2022-04-12 17:58:50|104.25|101.85|104.08|101.68|104.25|101.85|104|101.6|0
1649786340000|2022-04-12 17:59:00|101.53|99.13|103.55|101.15|103.67|101.27|101.53|99.13|0
1649786350000|2022-04-12 17:59:10|103.67|101.27|104.19|101.79|104.19|101.79|103.59|101.19|0
1649786360000|2022-04-12 17:59:20|104.1|101.7|104.1|101.7|104.1|101.7|104.02|101.62|0
1649786370000|2022-04-12 17:59:30|104.02|101.62|103.93|101.53|104.02|101.62|103.76|101.36|0
1649786380000|2022-04-12 17:59:40|104.1|101.7|104.27|101.87|104.36|101.96|104.1|101.7|0
1649786390000|2022-04-12 17:59:50|104.19|101.79|104.02|101.62|104.19|101.79|104.02|101.62|0
1649786400000|2022-04-12 18:00:00|103.93|101.53|104.02|101.62|104.19|101.79|103.93|101.53|0
1649786410000|2022-04-12 18:00:10|104.44|102.04|104.36|101.96|104.44|102.04|104.27|101.87|0
1649786420000|2022-04-12 18:00:20|104.53|102.13|104.7|102.3|104.7|102.3|104.44|102.04|0
1649786430000|2022-04-12 18:00:30|104.61|102.21|104.65|102.25|104.65|102.25|104.61|102.21|0
1649786440000|2022-04-12 18:00:40|104.7|102.3|104.74|102.34|105.04|102.64|104.7|102.3|0
1649786450000|2022-04-12 18:00:50|104.7|102.3|104.7|102.3|104.7|102.3|104.52|102.12|0
1649786460000|2022-04-12 18:01:00|104.52|102.12|104.61|102.21|104.61|102.21|104.52|102.12|0
1649786470000|2022-04-12 18:01:10|104.87|102.47|105.29|102.89|105.29|102.89|104.87|102.47|0
1649786480000|2022-04-12 18:01:20|105.21|102.81|104.87|102.47|105.21|102.81|104.87|102.47|0
1649786490000|2022-04-12 18:01:30|104.78|102.38|104.69|102.29|104.78|102.38|104.61|102.21|0
1649786500000|2022-04-12 18:01:40|104.78|102.38|104.69|102.29|104.78|102.38|104.69|102.29|0
1649786510000|2022-04-12 18:01:50|104.78|102.38|104.78|102.38|104.86|102.46|104.78|102.38|0
1649786520000|2022-04-12 18:02:00|104.86|102.46|104.86|102.46|105.04|102.64|104.86|102.46|0
1649786530000|2022-04-12 18:02:10|104.78|102.38|104.95|102.55|104.95|102.55|104.78|102.38|0
1649786540000|2022-04-12 18:02:20|104.86|102.46|104.27|101.87|104.86|102.46|104.27|101.87|0
1649786550000|2022-04-12 18:02:30|104.44|102.04|104.44|102.04|104.44|102.04|104.35|101.95|0
1649786560000|2022-04-12 18:02:40|104.61|102.21|104.52|102.12|104.61|102.21|104.52|102.12|0
1649786570000|2022-04-12 18:02:50|104.61|102.21|104.52|102.12|104.61|102.21|104.52|102.12|0
1649786580000|2022-04-12 18:03:00|104.27|101.87|104.35|101.95|104.35|101.95|104.27|101.87|0
1649786590000|2022-04-12 18:03:10|104.27|101.87|104.27|101.87|104.27|101.87|104.23|101.83|0
1649786600000|2022-04-12 18:03:20|104.18|101.78|103.93|101.53|104.18|101.78|103.93|101.53|0
1649786610000|2022-04-12 18:03:30|103.84|101.44|103.76|101.36|103.84|101.44|103.76|101.36|0
1649786620000|2022-04-12 18:03:40|103.84|101.44|103.84|101.44|103.93|101.53|103.84|101.44|0
1649786630000|2022-04-12 18:03:50|103.76|101.36|103.89|101.49|104.01|101.61|103.76|101.36|0
1649786640000|2022-04-12 18:04:00|103.84|101.44|103.76|101.36|103.93|101.53|103.76|101.36|0
1649786650000|2022-04-12 18:04:10|103.72|101.32|103.5|101.1|103.76|101.36|103.5|101.1|0
1649786660000|2022-04-12 18:04:20|103.42|101.02|103.42|101.02|103.42|101.02|103.25|100.85|0
1649786670000|2022-04-12 18:04:30|103.34|100.94|103.25|100.85|103.42|101.02|103.25|100.85|0
1649786680000|2022-04-12 18:04:40|103.34|100.94|103.08|100.68|103.34|100.94|103.08|100.68|0
1649786690000|2022-04-12 18:04:50|102.91|100.51|102.83|100.43|102.91|100.51|102.75|100.35|0
1649786700000|2022-04-12 18:05:00|103|100.6|102.83|100.43|103.08|100.68|102.83|100.43|0
1649786710000|2022-04-12 18:05:10|103|100.6|103.17|100.77|103.25|100.85|103|100.6|0
1649786720000|2022-04-12 18:05:20|103|100.6|103|100.6|103.04|100.64|102.91|100.51|0
1649786730000|2022-04-12 18:05:30|102.91|100.51|102.66|100.26|102.91|100.51|102.66|100.26|0
1649786740000|2022-04-12 18:05:40|102.58|100.18|102.24|99.84|102.58|100.18|102.24|99.84|0
1649786750000|2022-04-12 18:05:50|101.99|99.59|102.24|99.84|102.24|99.84|101.99|99.59|0
1649786760000|2022-04-12 18:06:00|102.49|100.09|102.16|99.76|102.49|100.09|102.07|99.67|0
1649786770000|2022-04-12 18:06:10|102.03|99.63|101.91|99.51|102.07|99.67|101.91|99.51|0
1649786780000|2022-04-12 18:06:20|101.99|99.59|101.99|99.59|101.99|99.59|101.91|99.51|0
1649786790000|2022-04-12 18:06:30|101.95|99.55|102.07|99.67|102.07|99.67|101.95|99.55|0
1649786800000|2022-04-12 18:06:40|101.99|99.59|101.82|99.42|101.99|99.59|101.82|99.42|0
1649786810000|2022-04-12 18:06:50|101.91|99.51|101.91|99.51|101.91|99.51|101.91|99.51|0
1649786820000|2022-04-12 18:07:00|101.99|99.59|102.2|99.8|102.2|99.8|101.82|99.42|0
1649786830000|2022-04-12 18:07:10|102.16|99.76|101.74|99.34|102.16|99.76|101.74|99.34|0
1649786840000|2022-04-12 18:07:20|101.99|99.59|101.74|99.34|102.07|99.67|101.74|99.34|0
1649786850000|2022-04-12 18:07:30|101.66|99.26|101.82|99.42|101.82|99.42|101.66|99.26|0
1649786860000|2022-04-12 18:07:40|101.99|99.59|101.74|99.34|102.03|99.63|101.74|99.34|0
1649786870000|2022-04-12 18:07:50|101.66|99.26|101.82|99.42|101.82|99.42|101.66|99.26|0
1649786880000|2022-04-12 18:08:00|101.74|99.34|101.66|99.26|101.74|99.34|101.66|99.26|0
1649786890000|2022-04-12 18:08:10|101.57|99.17|101.66|99.26|101.66|99.26|101.57|99.17|0
1649786900000|2022-04-12 18:08:20|101.7|99.3|101.99|99.59|101.99|99.59|101.7|99.3|0
1649786910000|2022-04-12 18:08:30|101.91|99.51|101.82|99.42|101.91|99.51|101.82|99.42|0
1649786920000|2022-04-12 18:08:40|101.91|99.51|102.16|99.76|102.16|99.76|101.91|99.51|0
1649786930000|2022-04-12 18:08:50|102.2|99.8|102.32|99.92|102.32|99.92|102.2|99.8|0
1649786940000|2022-04-12 18:09:00|102.41|100.01|102.53|100.13|102.53|100.13|102.41|100.01|0
1649786950000|2022-04-12 18:09:10|102.57|100.17|102.66|100.26|102.66|100.26|102.57|100.17|0
1649786960000|2022-04-12 18:09:20|103.25|100.85|102.99|100.59|103.25|100.85|102.99|100.59|0
1649786970000|2022-04-12 18:09:30|102.91|100.51|102.74|100.34|102.91|100.51|102.74|100.34|0
1649786980000|2022-04-12 18:09:40|102.66|100.26|102.57|100.17|102.66|100.26|102.49|100.09|0
1649786990000|2022-04-12 18:09:50|102.66|100.26|102.66|100.26|102.66|100.26|102.66|100.26|0
1649787000000|2022-04-12 18:10:00|102.74|100.34|102.83|100.43|102.83|100.43|102.74|100.34|0
1649787010000|2022-04-12 18:10:10|102.74|100.34|102.99|100.59|102.99|100.59|102.74|100.34|0
1649787020000|2022-04-12 18:10:20|103.16|100.76|103.25|100.85|103.25|100.85|103.16|100.76|0
1649787030000|2022-04-12 18:10:30|103.08|100.68|103.12|100.72|103.12|100.72|102.99|100.59|0
1649787040000|2022-04-12 18:10:40|103.08|100.68|103.33|100.93|103.33|100.93|103.08|100.68|0
1649787050000|2022-04-12 18:10:50|103.41|101.01|103.5|101.1|103.5|101.1|103.41|101.01|0
1649787060000|2022-04-12 18:11:00|103.25|100.85|103.41|101.01|103.5|101.1|103.25|100.85|0
1649787070000|2022-04-12 18:11:10|103.54|101.14|103.67|101.27|103.67|101.27|103.54|101.14|0
1649787080000|2022-04-12 18:11:20|103.58|101.18|103.58|101.18|103.58|101.18|103.54|101.14|0
1649787090000|2022-04-12 18:11:30|103.63|101.23|103.58|101.18|103.63|101.23|103.58|101.18|0
1649787100000|2022-04-12 18:11:40|103.33|100.93|103.33|100.93|103.33|100.93|103.25|100.85|0
1649787110000|2022-04-12 18:11:50|103.37|100.97|103.5|101.1|103.5|101.1|103.33|100.93|0
1649787120000|2022-04-12 18:12:00|103.58|101.18|103.67|101.27|103.67|101.27|103.58|101.18|0
1649787130000|2022-04-12 18:12:10|103.58|101.18|103.5|101.1|103.67|101.27|103.5|101.1|0
1649787140000|2022-04-12 18:12:20|103.92|101.52|103.67|101.27|103.92|101.52|103.67|101.27|0
1649787150000|2022-04-12 18:12:30|103.71|101.31|103.63|101.23|103.75|101.35|103.63|101.23|0
1649787160000|2022-04-12 18:12:40|103.67|101.27|103.84|101.44|103.84|101.44|103.67|101.27|0
1649787170000|2022-04-12 18:12:50|103.75|101.35|104.01|101.61|104.01|101.61|103.75|101.35|0
1649787180000|2022-04-12 18:13:00|104.09|101.69|104.26|101.86|104.26|101.86|104|101.6|0
1649787190000|2022-04-12 18:13:10|104.17|101.77|104.43|102.03|104.43|102.03|104.17|101.77|0
1649787200000|2022-04-12 18:13:20|104.34|101.94|104.34|101.94|104.51|102.11|104.34|101.94|0
1649787210000|2022-04-12 18:13:30|104.43|102.03|104.43|102.03|104.43|102.03|104.34|101.94|0
1649787220000|2022-04-12 18:13:40|104.34|101.94|104.09|101.69|104.34|101.94|104.09|101.69|0
1649787230000|2022-04-12 18:13:50|104|101.6|104.09|101.69|104.09|101.69|104|101.6|0
1649787240000|2022-04-12 18:14:00|104.51|102.11|104.51|102.11|104.51|102.11|104.51|102.11|0
1649787250000|2022-04-12 18:14:10|104.6|102.2|104.43|102.03|104.6|102.2|104.26|101.86|0
1649787260000|2022-04-12 18:14:20|104.51|102.11|104.51|102.11|104.6|102.2|104.51|102.11|0
1649787270000|2022-04-12 18:14:30|104.43|102.03|104.94|102.54|104.94|102.54|104.43|102.03|0
1649787280000|2022-04-12 18:14:40|104.9|102.5|105.11|102.71|105.11|102.71|104.9|102.5|0
1649787290000|2022-04-12 18:14:50|105.2|102.8|105.37|102.97|105.37|102.97|105.2|102.8|0
1649787300000|2022-04-12 18:15:00|105.45|103.05|105.54|103.14|105.54|103.14|105.45|103.05|0
1649787310000|2022-04-12 18:15:10|105.71|103.31|105.75|103.35|105.8|103.4|105.71|103.31|0
1649787320000|2022-04-12 18:15:20|105.62|103.22|105.71|103.31|105.71|103.31|105.45|103.05|0
1649787330000|2022-04-12 18:15:30|105.97|103.57|105.97|103.57|105.97|103.57|105.8|103.4|0
1649787340000|2022-04-12 18:15:40|106.05|103.65|105.97|103.57|106.05|103.65|105.97|103.57|0
1649787350000|2022-04-12 18:15:50|106.05|103.65|106.4|104|106.4|104|106.05|103.65|0
1649787360000|2022-04-12 18:16:00|106.31|103.91|106.4|104|106.4|104|106.31|103.91|0
1649787370000|2022-04-12 18:16:10|106.57|104.17|106.83|104.43|106.83|104.43|106.57|104.17|0
1649787380000|2022-04-12 18:16:20|106.66|104.26|106.74|104.34|106.74|104.34|106.66|104.26|0
1649787390000|2022-04-12 18:16:30|106.48|104.08|106.66|104.26|106.66|104.26|106.48|104.08|0
1649787400000|2022-04-12 18:16:40|106.57|104.17|106.57|104.17|106.57|104.17|106.48|104.08|0
1649787410000|2022-04-12 18:16:50|106.48|104.08|106.57|104.17|106.57|104.17|106.48|104.08|0
1649787420000|2022-04-12 18:17:00|107.6|105.2|107.69|105.29|107.86|105.46|107.6|105.2|0
1649787430000|2022-04-12 18:17:10|107.6|105.2|107.51|105.11|107.6|105.2|107.51|105.11|0
1649787440000|2022-04-12 18:17:20|107.34|104.94|107.34|104.94|107.39|104.99|107.34|104.94|0
1649787450000|2022-04-12 18:17:30|107.51|105.11|107.9|105.5|107.9|105.5|107.51|105.11|0
1649787460000|2022-04-12 18:17:40|107.86|105.46|107.77|105.37|107.99|105.59|107.77|105.37|0
1649787470000|2022-04-12 18:17:50|107.82|105.42|107.86|105.46|107.95|105.55|107.82|105.42|0
1649787480000|2022-04-12 18:18:00|108.29|105.89|108.47|106.07|108.47|106.07|108.29|105.89|0
1649787490000|2022-04-12 18:18:10|108.38|105.98|108.55|106.15|108.64|106.24|108.38|105.98|0
1649787500000|2022-04-12 18:18:20|108.64|106.24|108.47|106.07|108.64|106.24|108.47|106.07|0
1649787510000|2022-04-12 18:18:30|108.38|105.98|108.51|106.11|108.51|106.11|108.38|105.98|0
1649787520000|2022-04-12 18:18:40|108.55|106.15|108.47|106.07|108.64|106.24|108.47|106.07|0
1649787530000|2022-04-12 18:18:50|108.21|105.81|108.12|105.72|108.21|105.81|108.03|105.63|0
1649787540000|2022-04-12 18:19:00|108.03|105.63|108.29|105.89|108.47|106.07|108.03|105.63|0
1649787550000|2022-04-12 18:19:10|108.38|105.98|108.38|105.98|108.47|106.07|108.38|105.98|0
1649787560000|2022-04-12 18:19:20|108.55|106.15|108.29|105.89|108.64|106.24|108.29|105.89|0
1649787570000|2022-04-12 18:19:30|108.47|106.07|108.38|105.98|108.47|106.07|108.38|105.98|0
1649787580000|2022-04-12 18:19:40|108.29|105.89|108.12|105.72|108.29|105.89|108.12|105.72|0
1649787590000|2022-04-12 18:19:50|108.03|105.63|108.2|105.8|108.2|105.8|108.03|105.63|0
1649787600000|2022-04-12 18:20:00|108.38|105.98|108.29|105.89|108.38|105.98|108.2|105.8|0
1649787610000|2022-04-12 18:20:10|108.38|105.98|108.38|105.98|108.38|105.98|108.29|105.89|0
1649787620000|2022-04-12 18:20:20|108.29|105.89|107.86|105.46|108.29|105.89|107.86|105.46|0
1649787630000|2022-04-12 18:20:30|107.6|105.2|107.68|105.28|107.77|105.37|107.6|105.2|0
1649787640000|2022-04-12 18:20:40|107.86|105.46|107.6|105.2|107.86|105.46|107.6|105.2|0
1649787650000|2022-04-12 18:20:50|107.34|104.94|107.21|104.81|107.34|104.94|107.17|104.77|0
1649787660000|2022-04-12 18:21:00|107.17|104.77|107.34|104.94|107.34|104.94|107.17|104.77|0
1649787670000|2022-04-12 18:21:10|107.08|104.68|107.34|104.94|107.42|105.02|107.08|104.68|0
1649787680000|2022-04-12 18:21:20|107.25|104.85|107.25|104.85|107.25|104.85|107.25|104.85|0
1649787690000|2022-04-12 18:21:30|107.38|104.98|107.77|105.37|107.77|105.37|107.38|104.98|0
1649787700000|2022-04-12 18:21:40|107.94|105.54|107.86|105.46|107.94|105.54|107.86|105.46|0
1649787710000|2022-04-12 18:21:50|107.68|105.28|107.94|105.54|107.94|105.54|107.68|105.28|0
1649787720000|2022-04-12 18:22:00|107.68|105.28|107.86|105.46|107.86|105.46|107.68|105.28|0
1649787730000|2022-04-12 18:22:10|107.77|105.37|107.81|105.41|107.81|105.41|107.6|105.2|0
1649787740000|2022-04-12 18:22:20|107.68|105.28|107.6|105.2|107.77|105.37|107.6|105.2|0
1649787750000|2022-04-12 18:22:30|107.73|105.33|107.81|105.41|107.81|105.41|107.73|105.33|0
1649787760000|2022-04-12 18:22:40|107.68|105.28|108.03|105.63|108.03|105.63|107.68|105.28|0
1649787770000|2022-04-12 18:22:50|108.12|105.72|108.29|105.89|108.29|105.89|108.03|105.63|0
1649787780000|2022-04-12 18:23:00|108.38|105.98|108.29|105.89|108.38|105.98|108.12|105.72|0
1649787790000|2022-04-12 18:23:10|108.11|105.71|108.2|105.8|108.2|105.8|108.11|105.71|0
1649787800000|2022-04-12 18:23:20|108.29|105.89|108.29|105.89|108.29|105.89|108.2|105.8|0
1649787810000|2022-04-12 18:23:30|108.38|105.98|108.38|105.98|108.38|105.98|108.29|105.89|0
1649787820000|2022-04-12 18:23:40|108.46|106.06|108.46|106.06|108.46|106.06|108.46|106.06|0
1649787830000|2022-04-12 18:23:50|108.55|106.15|108.64|106.24|108.64|106.24|108.55|106.15|0
1649787840000|2022-04-12 18:24:00|108.72|106.32|108.64|106.24|108.72|106.32|108.64|106.24|0
1649787850000|2022-04-12 18:24:10|108.29|105.89|108.2|105.8|108.29|105.89|108.11|105.71|0
1649787860000|2022-04-12 18:24:20|108.11|105.71|108.55|106.15|108.55|106.15|108.11|105.71|0
1649787870000|2022-04-12 18:24:30|108.2|105.8|108.11|105.71|108.2|105.8|108.03|105.63|0
1649787880000|2022-04-12 18:24:40|108.46|106.06|108.46|106.06|108.46|106.06|108.46|106.06|0
1649787890000|2022-04-12 18:24:50|108.55|106.15|108.55|106.15|108.55|106.15|108.46|106.06|0
1649787900000|2022-04-12 18:25:00|108.72|106.32|108.72|106.32|108.81|106.41|108.55|106.15|0
1649787910000|2022-04-12 18:25:10|108.81|106.41|108.63|106.23|108.81|106.41|108.63|106.23|0
1649787920000|2022-04-12 18:25:20|108.51|106.11|108.63|106.23|108.72|106.32|108.51|106.11|0
1649787930000|2022-04-12 18:25:30|108.55|106.15|108.46|106.06|108.55|106.15|108.37|105.97|0
1649787940000|2022-04-12 18:25:40|108.29|105.89|108.07|105.67|108.29|105.89|108.07|105.67|0
1649787950000|2022-04-12 18:25:50|108.03|105.63|108.37|105.97|108.37|105.97|108.03|105.63|0
1649787960000|2022-04-12 18:26:00|108.29|105.89|108.37|105.97|108.37|105.97|108.29|105.89|0
1649787970000|2022-04-12 18:26:10|108.24|105.84|108.29|105.89|108.29|105.89|108.2|105.8|0
1649787980000|2022-04-12 18:26:20|108.46|106.06|108.33|105.93|108.46|106.06|108.33|105.93|0
1649787990000|2022-04-12 18:26:30|108.29|105.89|108.46|106.06|108.46|106.06|108.2|105.8|0
1649788000000|2022-04-12 18:26:40|108.37|105.97|108.37|105.97|108.37|105.97|108.29|105.89|0
1649788010000|2022-04-12 18:26:50|108.29|105.89|108.11|105.71|108.29|105.89|108.11|105.71|0
1649788020000|2022-04-12 18:27:00|108.37|105.97|108.2|105.8|108.37|105.97|108.11|105.71|0
1649788030000|2022-04-12 18:27:10|108.29|105.89|108.46|106.06|108.46|106.06|108.29|105.89|0
1649788040000|2022-04-12 18:27:20|108.63|106.23|108.46|106.06|108.63|106.23|108.46|106.06|0
1649788050000|2022-04-12 18:27:30|108.55|106.15|108.2|105.8|108.55|106.15|108.2|105.8|0
1649788060000|2022-04-12 18:27:40|108.33|105.93|108.33|105.93|108.33|105.93|108.28|105.88|0
1649788070000|2022-04-12 18:27:50|108.2|105.8|108.02|105.62|108.2|105.8|108.02|105.62|0
1649788080000|2022-04-12 18:28:00|108.11|105.71|108.2|105.8|108.2|105.8|108.11|105.71|0
1649788090000|2022-04-12 18:28:10|108.37|105.97|108.2|105.8|108.37|105.97|108.2|105.8|0
1649788100000|2022-04-12 18:28:20|108.11|105.71|108.2|105.8|108.2|105.8|108.02|105.62|0
1649788110000|2022-04-12 18:28:30|108.11|105.71|108.28|105.88|108.28|105.88|108.11|105.71|0
1649788120000|2022-04-12 18:28:40|108.2|105.8|108.5|106.1|108.5|106.1|108.2|105.8|0
1649788130000|2022-04-12 18:28:50|108.54|106.14|108.33|105.93|108.54|106.14|108.28|105.88|0
1649788140000|2022-04-12 18:29:00|108.37|105.97|108.46|106.06|108.5|106.1|108.37|105.97|0
1649788150000|2022-04-12 18:29:10|108.63|106.23|108.63|106.23|108.63|106.23|108.63|106.23|0
1649788160000|2022-04-12 18:29:20|108.54|106.14|108.81|106.41|108.81|106.41|108.54|106.14|0
1649788170000|2022-04-12 18:29:30|108.89|106.49|109.07|106.67|109.07|106.67|108.89|106.49|0
1649788180000|2022-04-12 18:29:40|108.98|106.58|109.24|106.84|109.24|106.84|108.98|106.58|0
1649788190000|2022-04-12 18:29:50|109.11|106.71|109.11|106.71|109.11|106.71|109.11|106.71|0
1649788200000|2022-04-12 18:30:00|109.15|106.75|109.33|106.93|109.33|106.93|109.15|106.75|0
1649788210000|2022-04-12 18:30:10|109.07|106.67|108.98|106.58|109.15|106.75|108.98|106.58|0
1649788220000|2022-04-12 18:30:20|108.85|106.45|108.89|106.49|108.89|106.49|108.85|106.45|0
1649788230000|2022-04-12 18:30:30|109.15|106.75|109.24|106.84|109.24|106.84|109.15|106.75|0
1649788240000|2022-04-12 18:30:40|109.33|106.93|109.33|106.93|109.33|106.93|109.24|106.84|0
1649788250000|2022-04-12 18:30:50|109.24|106.84|109.33|106.93|109.33|106.93|109.24|106.84|0
1649788260000|2022-04-12 18:31:00|109.68|107.28|108.89|106.49|109.68|107.28|108.89|106.49|0
1649788270000|2022-04-12 18:31:10|108.8|106.4|108.98|106.58|108.98|106.58|108.8|106.4|0
1649788280000|2022-04-12 18:31:20|108.63|106.23|108.54|106.14|108.72|106.32|108.54|106.14|0
1649788290000|2022-04-12 18:31:30|108.67|106.27|108.54|106.14|108.67|106.27|108.54|106.14|0
1649788300000|2022-04-12 18:31:40|108.63|106.23|108.46|106.06|108.63|106.23|108.46|106.06|0
1649788310000|2022-04-12 18:31:50|108.54|106.14|108.63|106.23|108.8|106.4|108.54|106.14|0
1649788320000|2022-04-12 18:32:00|108.54|106.14|108.45|106.05|108.54|106.14|108.45|106.05|0
1649788330000|2022-04-12 18:32:10|108.5|106.1|108.8|106.4|108.8|106.4|108.5|106.1|0
1649788340000|2022-04-12 18:32:20|108.94|106.54|109.15|106.75|109.24|106.84|108.94|106.54|0
1649788350000|2022-04-12 18:32:30|109.06|106.66|109.59|107.19|109.59|107.19|109.06|106.66|0
1649788360000|2022-04-12 18:32:40|109.5|107.1|109.94|107.54|109.94|107.54|109.5|107.1|0
1649788370000|2022-04-12 18:32:50|110.03|107.63|110.2|107.8|110.34|107.94|110.03|107.63|0
1649788380000|2022-04-12 18:33:00|110.25|107.85|110.73|108.33|110.73|108.33|110.25|107.85|0
1649788390000|2022-04-12 18:33:10|110.82|108.42|110.64|108.24|110.82|108.42|110.64|108.24|0
1649788400000|2022-04-12 18:33:20|110.56|108.16|110.56|108.16|110.56|108.16|110.47|108.07|0
1649788410000|2022-04-12 18:33:30|110.73|108.33|110.47|108.07|110.73|108.33|110.47|108.07|0
1649788420000|2022-04-12 18:33:40|110.64|108.24|110.73|108.33|110.73|108.33|110.64|108.24|0
1649788430000|2022-04-12 18:33:50|110.64|108.24|110.82|108.42|110.82|108.42|110.64|108.24|0
1649788440000|2022-04-12 18:34:00|110.73|108.33|110.82|108.42|110.82|108.42|110.64|108.24|0
1649788450000|2022-04-12 18:34:10|110.91|108.51|110.55|108.15|110.91|108.51|110.47|108.07|0
1649788460000|2022-04-12 18:34:20|110.29|107.89|110.03|107.63|110.38|107.98|110.03|107.63|0
1649788470000|2022-04-12 18:34:30|110.07|107.67|109.76|107.36|110.07|107.67|109.76|107.36|0
1649788480000|2022-04-12 18:34:40|109.68|107.28|108.63|106.23|109.68|107.28|108.63|106.23|0
1649788490000|2022-04-12 18:34:50|108.98|106.58|108.8|106.4|108.98|106.58|108.8|106.4|0
1649788500000|2022-04-12 18:35:00|109.06|106.66|108.89|106.49|109.32|106.92|108.89|106.49|0
1649788510000|2022-04-12 18:35:10|109.06|106.66|109.59|107.19|109.59|107.19|109.06|106.66|0
1649788520000|2022-04-12 18:35:20|109.54|107.14|109.46|107.06|109.67|107.27|109.46|107.06|0
1649788530000|2022-04-12 18:35:30|109.32|106.92|109.15|106.75|109.32|106.92|109.15|106.75|0
1649788540000|2022-04-12 18:35:40|109.06|106.66|108.54|106.14|109.06|106.66|108.45|106.05|0
1649788550000|2022-04-12 18:35:50|108.45|106.05|108.1|105.7|108.45|106.05|108.1|105.7|0
1649788560000|2022-04-12 18:36:00|108.02|105.62|108.1|105.7|108.1|105.7|108.02|105.62|0
1649788570000|2022-04-12 18:36:10|108.28|105.88|108.1|105.7|108.28|105.88|108.02|105.62|0
1649788580000|2022-04-12 18:36:20|108.19|105.79|108.45|106.05|108.45|106.05|108.19|105.79|0
1649788590000|2022-04-12 18:36:30|108.54|106.14|108.28|105.88|108.54|106.14|108.28|105.88|0
1649788600000|2022-04-12 18:36:40|108.19|105.79|108.1|105.7|108.28|105.88|108.1|105.7|0
1649788610000|2022-04-12 18:36:50|108.28|105.88|108.28|105.88|108.28|105.88|108.19|105.79|0
1649788620000|2022-04-12 18:37:00|108.45|106.05|108.19|105.79|108.45|106.05|107.93|105.53|0
1649788630000|2022-04-12 18:37:10|108.1|105.7|107.76|105.36|108.19|105.79|107.76|105.36|0
1649788640000|2022-04-12 18:37:20|107.67|105.27|107.58|105.18|107.76|105.36|107.58|105.18|0
1649788650000|2022-04-12 18:37:30|107.67|105.27|107.67|105.27|107.67|105.27|107.41|105.01|0
1649788660000|2022-04-12 18:37:40|107.58|105.18|108.28|105.88|108.28|105.88|107.58|105.18|0
1649788670000|2022-04-12 18:37:50|108.19|105.79|108.28|105.88|108.36|105.96|108.19|105.79|0
1649788680000|2022-04-12 18:38:00|108.36|105.96|108.19|105.79|108.36|105.96|108.19|105.79|0
1649788690000|2022-04-12 18:38:10|108.54|106.14|108.62|106.22|108.62|106.22|108.54|106.14|0
1649788700000|2022-04-12 18:38:20|108.54|106.14|108.19|105.79|108.62|106.22|108.19|105.79|0
1649788710000|2022-04-12 18:38:30|108.28|105.88|108.54|106.14|108.54|106.14|108.28|105.88|0
1649788720000|2022-04-12 18:38:40|108.49|106.09|108.62|106.22|108.62|106.22|108.45|106.05|0
1649788730000|2022-04-12 18:38:50|108.36|105.96|108.19|105.79|108.36|105.96|108.1|105.7|0
1649788740000|2022-04-12 18:39:00|108.01|105.61|108.36|105.96|108.36|105.96|107.93|105.53|0
1649788750000|2022-04-12 18:39:10|108.54|106.14|108.54|106.14|108.62|106.22|108.54|106.14|0
1649788760000|2022-04-12 18:39:20|108.62|106.22|108.41|106.01|108.62|106.22|108.36|105.96|0
1649788770000|2022-04-12 18:39:30|108.36|105.96|108.36|105.96|108.45|106.05|108.27|105.87|0
1649788780000|2022-04-12 18:39:40|108.45|106.05|108.62|106.22|108.62|106.22|108.45|106.05|0
1649788790000|2022-04-12 18:39:50|108.71|106.31|108.88|106.48|108.88|106.48|108.62|106.22|0
1649788800000|2022-04-12 18:40:00|109.06|106.66|108.62|106.22|109.06|106.66|108.62|106.22|0
1649788810000|2022-04-12 18:40:10|108.45|106.05|108.8|106.4|108.8|106.4|108.36|105.96|0
1649788820000|2022-04-12 18:40:20|108.53|106.13|108.8|106.4|108.8|106.4|108.53|106.13|0
1649788830000|2022-04-12 18:40:30|108.97|106.57|108.88|106.48|108.97|106.57|108.8|106.4|0
1649788840000|2022-04-12 18:40:40|108.97|106.57|109.06|106.66|109.06|106.66|108.97|106.57|0
1649788850000|2022-04-12 18:40:50|109.14|106.74|109.58|107.18|109.58|107.18|109.14|106.74|0
1649788860000|2022-04-12 18:41:00|109.32|106.92|108.97|106.57|109.32|106.92|108.97|106.57|0
1649788870000|2022-04-12 18:41:10|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1649788880000|2022-04-12 18:41:20|109.06|106.66|108.88|106.48|109.14|106.74|108.88|106.48|0
1649788890000|2022-04-12 18:41:30|108.97|106.57|108.93|106.53|108.97|106.57|108.71|106.31|0
1649788900000|2022-04-12 18:41:40|108.79|106.39|108.67|106.27|108.79|106.39|108.62|106.22|0
1649788910000|2022-04-12 18:41:50|108.71|106.31|108.71|106.31|108.88|106.48|108.71|106.31|0
1649788920000|2022-04-12 18:42:00|108.53|106.13|108.45|106.05|108.53|106.13|108.45|106.05|0
1649788930000|2022-04-12 18:42:10|108.62|106.22|108.62|106.22|108.88|106.48|108.62|106.22|0
1649788940000|2022-04-12 18:42:20|108.79|106.39|109.23|106.83|109.23|106.83|108.79|106.39|0
1649788950000|2022-04-12 18:42:30|109.06|106.66|109.23|106.83|109.23|106.83|109.06|106.66|0
1649788960000|2022-04-12 18:42:40|109.06|106.66|109.06|106.66|109.23|106.83|109.06|106.66|0
1649788970000|2022-04-12 18:42:50|109.23|106.83|109.32|106.92|109.41|107.01|109.23|106.83|0
1649788980000|2022-04-12 18:43:00|109.49|107.09|109.49|107.09|109.49|107.09|109.41|107.01|0
1649788990000|2022-04-12 18:43:10|109.67|107.27|110.02|107.62|110.02|107.62|109.67|107.27|0
1649789000000|2022-04-12 18:43:20|110.11|107.71|110.02|107.62|110.19|107.79|110.02|107.62|0
1649789010000|2022-04-12 18:43:30|110.11|107.71|110.02|107.62|110.11|107.71|110.02|107.62|0
1649789020000|2022-04-12 18:43:40|110.11|107.71|110.11|107.71|110.19|107.79|110.11|107.71|0
1649789030000|2022-04-12 18:43:50|110.02|107.62|109.93|107.53|110.02|107.62|109.93|107.53|0
1649789040000|2022-04-12 18:44:00|110.11|107.71|110.19|107.79|110.28|107.88|110.11|107.71|0
1649789050000|2022-04-12 18:44:10|110.06|107.66|110.19|107.79|110.19|107.79|110.06|107.66|0
1649789060000|2022-04-12 18:44:20|109.84|107.44|109.4|107|109.84|107.44|109.4|107|0
1649789070000|2022-04-12 18:44:30|109.58|107.18|109.75|107.35|110.02|107.62|109.58|107.18|0
1649789080000|2022-04-12 18:44:40|109.8|107.4|109.67|107.27|109.8|107.4|109.67|107.27|0
1649789090000|2022-04-12 18:44:50|109.32|106.92|109.4|107|109.4|107|109.32|106.92|0
1649789100000|2022-04-12 18:45:00|109.23|106.83|108.7|106.3|109.23|106.83|108.36|105.96|0
1649789110000|2022-04-12 18:45:10|108.79|106.39|107.75|105.35|108.79|106.39|107.75|105.35|0
1649789120000|2022-04-12 18:45:20|107.84|105.44|107.88|105.48|107.92|105.52|107.79|105.39|0
1649789130000|2022-04-12 18:45:30|107.92|105.52|107.58|105.18|107.92|105.52|107.58|105.18|0
1649789140000|2022-04-12 18:45:40|107.84|105.44|107.75|105.35|107.92|105.52|107.75|105.35|0
1649789150000|2022-04-12 18:45:50|107.66|105.26|107.84|105.44|107.84|105.44|107.66|105.26|0
1649789160000|2022-04-12 18:46:00|107.92|105.52|108.36|105.96|108.36|105.96|107.92|105.52|0
1649789170000|2022-04-12 18:46:10|108.44|106.04|107.92|105.52|108.44|106.04|107.92|105.52|0
1649789180000|2022-04-12 18:46:20|107.75|105.35|108.1|105.7|108.1|105.7|107.66|105.26|0
1649789190000|2022-04-12 18:46:30|108.27|105.87|107.84|105.44|108.27|105.87|107.84|105.44|0
1649789200000|2022-04-12 18:46:40|107.75|105.35|107.58|105.18|107.75|105.35|107.58|105.18|0
1649789210000|2022-04-12 18:46:50|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1649789220000|2022-04-12 18:47:00|107.23|104.83|106.8|104.4|107.23|104.83|106.8|104.4|0
1649789230000|2022-04-12 18:47:10|106.84|104.44|106.71|104.31|106.89|104.49|106.63|104.23|0
1649789240000|2022-04-12 18:47:20|106.97|104.57|107.32|104.92|107.32|104.92|106.97|104.57|0
1649789250000|2022-04-12 18:47:30|107.4|105|107.4|105|107.45|105.05|107.4|105|0
1649789260000|2022-04-12 18:47:40|107.53|105.13|107.4|105|107.53|105.13|107.4|105|0
1649789270000|2022-04-12 18:47:50|107.27|104.87|107.19|104.79|107.32|104.92|106.97|104.57|0
1649789280000|2022-04-12 18:48:00|107.23|104.83|107.66|105.26|107.66|105.26|107.23|104.83|0
1649789290000|2022-04-12 18:48:10|107.57|105.17|108.18|105.78|108.18|105.78|107.57|105.17|0
1649789300000|2022-04-12 18:48:20|108.49|106.09|108.09|105.69|108.49|106.09|108.09|105.69|0
1649789310000|2022-04-12 18:48:30|108.18|105.78|107.83|105.43|108.18|105.78|107.83|105.43|0
1649789320000|2022-04-12 18:48:40|107.92|105.52|108.01|105.61|108.18|105.78|107.92|105.52|0
1649789330000|2022-04-12 18:48:50|108.09|105.69|108.35|105.95|108.35|105.95|108.09|105.69|0
1649789340000|2022-04-12 18:49:00|108.18|105.78|108.35|105.95|108.44|106.04|108.18|105.78|0
1649789350000|2022-04-12 18:49:10|108.4|106|108.27|105.87|108.4|106|108.27|105.87|0
1649789360000|2022-04-12 18:49:20|108.14|105.74|108.18|105.78|108.18|105.78|108.01|105.61|0
1649789370000|2022-04-12 18:49:30|108.09|105.69|107.83|105.43|108.09|105.69|107.83|105.43|0
1649789380000|2022-04-12 18:49:40|107.75|105.35|107.66|105.26|107.75|105.35|107.66|105.26|0
1649789390000|2022-04-12 18:49:50|107.75|105.35|107.83|105.43|107.83|105.43|107.75|105.35|0
1649789400000|2022-04-12 18:50:00|107.75|105.35|107.66|105.26|107.83|105.43|107.62|105.22|0
1649789410000|2022-04-12 18:50:10|107.92|105.52|107.66|105.26|107.92|105.52|107.66|105.26|0
1649789420000|2022-04-12 18:50:20|107.57|105.17|107.57|105.17|107.88|105.48|107.57|105.17|0
1649789430000|2022-04-12 18:50:30|107.66|105.26|107.66|105.26|107.66|105.26|107.49|105.09|0
1649789440000|2022-04-12 18:50:40|107.96|105.56|108.44|106.04|108.44|106.04|107.96|105.56|0
1649789450000|2022-04-12 18:50:50|108.27|105.87|108.4|106|108.4|106|108.27|105.87|0
1649789460000|2022-04-12 18:51:00|108.53|106.13|108.14|105.74|108.53|106.13|108.14|105.74|0
1649789470000|2022-04-12 18:51:10|108.18|105.78|108.18|105.78|108.26|105.86|108.18|105.78|0
1649789480000|2022-04-12 18:51:20|108|105.6|108.09|105.69|108.09|105.69|108|105.6|0
1649789490000|2022-04-12 18:51:30|108.44|106.04|108.96|106.56|108.96|106.56|108.44|106.04|0
1649789500000|2022-04-12 18:51:40|109.01|106.61|108.83|106.43|109.05|106.65|108.7|106.3|0
1649789510000|2022-04-12 18:51:50|108.74|106.34|108.96|106.56|108.96|106.56|108.74|106.34|0
1649789520000|2022-04-12 18:52:00|108.87|106.47|109.14|106.74|109.14|106.74|108.87|106.47|0
1649789530000|2022-04-12 18:52:10|108.96|106.56|108.87|106.47|108.96|106.56|108.7|106.3|0
1649789540000|2022-04-12 18:52:20|108.79|106.39|108.87|106.47|108.96|106.56|108.79|106.39|0
1649789550000|2022-04-12 18:52:30|108.7|106.3|108.52|106.12|108.7|106.3|108.52|106.12|0
1649789560000|2022-04-12 18:52:40|108.44|106.04|108.61|106.21|108.61|106.21|108.44|106.04|0
1649789570000|2022-04-12 18:52:50|108.52|106.12|107.92|105.52|108.52|106.12|107.92|105.52|0
1649789580000|2022-04-12 18:53:00|108|105.6|108|105.6|108|105.6|107.74|105.34|0
1649789590000|2022-04-12 18:53:10|107.74|105.34|107.74|105.34|107.74|105.34|107.66|105.26|0
1649789600000|2022-04-12 18:53:20|107.96|105.56|107.83|105.43|107.96|105.56|107.83|105.43|0
1649789610000|2022-04-12 18:53:30|107.57|105.17|108.26|105.86|108.26|105.86|107.57|105.17|0
1649789620000|2022-04-12 18:53:40|108.13|105.73|108.26|105.86|108.26|105.86|108.13|105.73|0
1649789630000|2022-04-12 18:53:50|108.18|105.78|108.05|105.65|108.18|105.78|108.05|105.65|0
1649789640000|2022-04-12 18:54:00|108.18|105.78|107.57|105.17|108.18|105.78|107.57|105.17|0
1649789650000|2022-04-12 18:54:10|107.66|105.26|107.4|105|107.66|105.26|107.4|105|0
1649789660000|2022-04-12 18:54:20|107.22|104.82|107.92|105.52|107.92|105.52|107.22|104.82|0
1649789670000|2022-04-12 18:54:30|107.83|105.43|107.83|105.43|107.92|105.52|107.74|105.34|0
1649789680000|2022-04-12 18:54:40|108|105.6|108.09|105.69|108.13|105.73|108|105.6|0
1649789690000|2022-04-12 18:54:50|108|105.6|107.48|105.08|108.09|105.69|107.48|105.08|0
1649789700000|2022-04-12 18:55:00|107.31|104.91|107.44|105.04|107.57|105.17|107.31|104.91|0
1649789710000|2022-04-12 18:55:10|107.4|105|106.88|104.48|107.4|105|106.88|104.48|0
1649789720000|2022-04-12 18:55:20|106.71|104.31|106.79|104.39|106.84|104.44|106.71|104.31|0
1649789730000|2022-04-12 18:55:30|106.71|104.31|107.31|104.91|107.31|104.91|106.54|104.14|0
1649789740000|2022-04-12 18:55:40|107.48|105.08|107.87|105.47|107.87|105.47|107.48|105.08|0
1649789750000|2022-04-12 18:55:50|107.48|105.08|107.22|104.82|107.48|105.08|107.22|104.82|0
1649789760000|2022-04-12 18:56:00|107.65|105.25|107.7|105.3|107.7|105.3|107.57|105.17|0
1649789770000|2022-04-12 18:56:10|107.65|105.25|107.65|105.25|107.65|105.25|107.57|105.17|0
1649789780000|2022-04-12 18:56:20|107.74|105.34|107.65|105.25|107.74|105.34|107.57|105.17|0
1649789790000|2022-04-12 18:56:30|107.83|105.43|107.48|105.08|107.83|105.43|107.48|105.08|0
1649789800000|2022-04-12 18:56:40|107.22|104.82|107.22|104.82|107.27|104.87|107.22|104.82|0
1649789810000|2022-04-12 18:56:50|107.39|104.99|107.65|105.25|107.65|105.25|107.22|104.82|0
1649789820000|2022-04-12 18:57:00|107.91|105.51|108.09|105.69|108.09|105.69|107.91|105.51|0
1649789830000|2022-04-12 18:57:10|107.91|105.51|108|105.6|108.09|105.69|107.91|105.51|0
1649789840000|2022-04-12 18:57:20|108.04|105.64|108.17|105.77|108.17|105.77|108.04|105.64|0
1649789850000|2022-04-12 18:57:30|108|105.6|107.91|105.51|108|105.6|107.87|105.47|0
1649789860000|2022-04-12 18:57:40|108.09|105.69|108.09|105.69|108.09|105.69|107.91|105.51|0
1649789870000|2022-04-12 18:57:50|108.17|105.77|108|105.6|108.26|105.86|108|105.6|0
1649789880000|2022-04-12 18:58:00|108.17|105.77|108.09|105.69|108.17|105.77|108|105.6|0
1649789890000|2022-04-12 18:58:10|108.26|105.86|108.43|106.03|108.43|106.03|108.26|105.86|0
1649789900000|2022-04-12 18:58:20|108.35|105.95|108.17|105.77|108.35|105.95|108.17|105.77|0
1649789910000|2022-04-12 18:58:30|108|105.6|108|105.6|108|105.6|107.91|105.51|0
1649789920000|2022-04-12 18:58:40|108.04|105.64|108.08|105.68|108.08|105.68|107.96|105.56|0
1649789930000|2022-04-12 18:58:50|108.26|105.86|108.35|105.95|108.35|105.95|108.17|105.77|0
1649789940000|2022-04-12 18:59:00|108|105.6|107.91|105.51|108|105.6|107.91|105.51|0
1649789950000|2022-04-12 18:59:10|108.17|105.77|108.34|105.94|108.34|105.94|108.17|105.77|0
1649789960000|2022-04-12 18:59:20|108.13|105.73|108|105.6|108.13|105.73|108|105.6|0
1649789970000|2022-04-12 18:59:30|107.82|105.42|107.74|105.34|108|105.6|107.74|105.34|0
1649789980000|2022-04-12 18:59:40|107.65|105.25|108|105.6|108|105.6|107.48|105.08|0
1649789990000|2022-04-12 18:59:50|108.17|105.77|108.08|105.68|108.17|105.77|108|105.6|0
1649790000000|2022-04-12 19:00:00|108.34|105.94|108.17|105.77|108.34|105.94|108.17|105.77|0
1649790010000|2022-04-12 19:00:10|108.34|105.94|107.91|105.51|108.43|106.03|107.91|105.51|0
1649790020000|2022-04-12 19:00:20|107.56|105.16|107.48|105.08|107.56|105.16|107.39|104.99|0
1649790030000|2022-04-12 19:00:30|107.56|105.16|108.08|105.68|108.08|105.68|107.56|105.16|0
1649790040000|2022-04-12 19:00:40|108.17|105.77|108.17|105.77|108.26|105.86|108.17|105.77|0
1649790050000|2022-04-12 19:00:50|108.21|105.81|108.56|106.16|108.56|106.16|108.17|105.77|0
1649790060000|2022-04-12 19:01:00|108.87|106.47|108.87|106.47|108.95|106.55|108.78|106.38|0
1649790070000|2022-04-12 19:01:10|108.78|106.38|108.87|106.47|109.04|106.64|108.78|106.38|0
1649790080000|2022-04-12 19:01:20|108.91|106.51|108.6|106.2|108.91|106.51|108.6|106.2|0
1649790090000|2022-04-12 19:01:30|108.69|106.29|108.52|106.12|108.69|106.29|108.43|106.03|0
1649790100000|2022-04-12 19:01:40|108.21|105.81|108.43|106.03|108.43|106.03|108.21|105.81|0
1649790110000|2022-04-12 19:01:50|108.34|105.94|108.52|106.12|108.52|106.12|108.34|105.94|0
1649790120000|2022-04-12 19:02:00|108.43|106.03|108.86|106.46|108.86|106.46|108.34|105.94|0
1649790130000|2022-04-12 19:02:10|108.78|106.38|109.39|106.99|109.39|106.99|108.78|106.38|0
1649790140000|2022-04-12 19:02:20|109.3|106.9|109.21|106.81|109.3|106.9|109.21|106.81|0
1649790150000|2022-04-12 19:02:30|109.3|106.9|109.48|107.08|109.48|107.08|109.21|106.81|0
1649790160000|2022-04-12 19:02:40|109.56|107.16|110.18|107.78|110.18|107.78|109.56|107.16|0
1649790180000|2022-04-12 19:03:00|110.27|107.87|110.8|108.4|110.8|108.4|110.27|107.87|0
1649790190000|2022-04-12 19:03:10|110.71|108.31|110.8|108.4|110.8|108.4|110.71|108.31|0
1649790200000|2022-04-12 19:03:20|110.71|108.31|111.15|108.75|111.15|108.75|110.71|108.31|0
1649790210000|2022-04-12 19:03:30|111.33|108.93|111.28|108.88|111.33|108.93|111.28|108.88|0
1649790220000|2022-04-12 19:03:40|111.33|108.93|111.41|109.01|111.41|109.01|111.33|108.93|0
1649790230000|2022-04-12 19:03:50|111.33|108.93|111.33|108.93|111.33|108.93|111.33|108.93|0
1649790240000|2022-04-12 19:04:00|111.41|109.01|111.5|109.1|111.59|109.19|111.41|109.01|0
1649790250000|2022-04-12 19:04:10|111.59|109.19|111.59|109.19|111.59|109.19|111.5|109.1|0
1649790260000|2022-04-12 19:04:20|111.46|109.06|111.41|109.01|111.59|109.19|111.41|109.01|0
1649790270000|2022-04-12 19:04:30|111.5|109.1|111.59|109.19|111.59|109.19|111.5|109.1|0
1649790280000|2022-04-12 19:04:40|111.86|109.46|111.68|109.28|111.86|109.46|111.68|109.28|0
1649790290000|2022-04-12 19:04:50|111.5|109.1|111.68|109.28|111.68|109.28|111.5|109.1|0
1649790300000|2022-04-12 19:05:00|111.59|109.19|111.86|109.46|111.86|109.46|111.59|109.19|0
1649790310000|2022-04-12 19:05:10|111.82|109.42|111.82|109.42|111.82|109.42|111.77|109.37|0
1649790320000|2022-04-12 19:05:20|111.86|109.46|111.37|108.97|111.86|109.46|111.37|108.97|0
1649790330000|2022-04-12 19:05:30|111.24|108.84|111.41|109.01|111.41|109.01|111.15|108.75|0
1649790340000|2022-04-12 19:05:40|111.68|109.28|111.86|109.46|111.86|109.46|111.68|109.28|0
1649790350000|2022-04-12 19:05:50|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1649790360000|2022-04-12 19:06:00|112.04|109.64|111.59|109.19|112.04|109.64|111.59|109.19|0
1649790370000|2022-04-12 19:06:10|111.41|109.01|111.24|108.84|111.41|109.01|111.24|108.84|0
1649790380000|2022-04-12 19:06:20|111.06|108.66|111.41|109.01|111.41|109.01|111.06|108.66|0
1649790390000|2022-04-12 19:06:30|111.23|108.83|111.15|108.75|111.28|108.88|111.15|108.75|0
1649790400000|2022-04-12 19:06:40|111.41|109.01|111.23|108.83|111.41|109.01|111.23|108.83|0
1649790410000|2022-04-12 19:06:50|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1649790420000|2022-04-12 19:07:00|111.06|108.66|111.68|109.28|111.68|109.28|111.06|108.66|0
1649790430000|2022-04-12 19:07:10|111.77|109.37|111.86|109.46|112.03|109.63|111.77|109.37|0
1649790440000|2022-04-12 19:07:20|111.9|109.5|112.12|109.72|112.12|109.72|111.9|109.5|0
1649790450000|2022-04-12 19:07:30|112.03|109.63|112.08|109.68|112.08|109.68|112.03|109.63|0
1649790460000|2022-04-12 19:07:40|112.03|109.63|112.12|109.72|112.12|109.72|112.03|109.63|0
1649790470000|2022-04-12 19:07:50|112.03|109.63|112.03|109.63|112.21|109.81|112.03|109.63|0
1649790480000|2022-04-12 19:08:00|112.12|109.72|112.3|109.9|112.3|109.9|112.12|109.72|0
1649790490000|2022-04-12 19:08:10|112.21|109.81|112.3|109.9|112.3|109.9|112.21|109.81|0
1649790500000|2022-04-12 19:08:20|112.66|110.26|112.84|110.44|112.84|110.44|112.66|110.26|0
1649790510000|2022-04-12 19:08:30|113.02|110.62|113.02|110.62|113.11|110.71|113.02|110.62|0
1649790520000|2022-04-12 19:08:40|113.11|110.71|113.11|110.71|113.11|110.71|112.93|110.53|0
1649790530000|2022-04-12 19:08:50|113.2|110.8|113.38|110.98|113.38|110.98|113.2|110.8|0
1649790540000|2022-04-12 19:09:00|113.29|110.89|113.47|111.07|113.47|111.07|113.29|110.89|0
1649790550000|2022-04-12 19:09:10|113.56|111.16|113.65|111.25|113.65|111.25|113.56|111.16|0
1649790560000|2022-04-12 19:09:20|113.74|111.34|113.65|111.25|113.74|111.34|113.65|111.25|0
1649790570000|2022-04-12 19:09:30|113.6|111.2|113.74|111.34|113.74|111.34|113.6|111.2|0
1649790580000|2022-04-12 19:09:40|113.83|111.43|114.1|111.7|114.1|111.7|113.83|111.43|0
1649790590000|2022-04-12 19:09:50|114.01|111.61|114.01|111.61|114.1|111.7|113.92|111.52|0
1649790600000|2022-04-12 19:10:00|113.83|111.43|113.74|111.34|113.92|111.52|113.74|111.34|0
1649790610000|2022-04-12 19:10:10|113.92|111.52|113.64|111.24|113.92|111.52|113.64|111.24|0
1649790620000|2022-04-12 19:10:20|113.73|111.33|113.82|111.42|113.92|111.52|113.73|111.33|0
1649790630000|2022-04-12 19:10:30|113.73|111.33|113.64|111.24|113.73|111.33|113.64|111.24|0
1649790640000|2022-04-12 19:10:40|113.55|111.15|113.73|111.33|113.73|111.33|113.37|110.97|0
1649790650000|2022-04-12 19:10:50|113.82|111.42|113.73|111.33|113.82|111.42|113.73|111.33|0
1649790660000|2022-04-12 19:11:00|113.64|111.24|113.64|111.24|113.64|111.24|113.46|111.06|0
1649790670000|2022-04-12 19:11:10|113.37|110.97|113.55|111.15|113.55|111.15|113.37|110.97|0
1649790680000|2022-04-12 19:11:20|113.64|111.24|114|111.6|114|111.6|113.64|111.24|0
1649790690000|2022-04-12 19:11:30|113.91|111.51|113.64|111.24|113.91|111.51|113.64|111.24|0
1649790700000|2022-04-12 19:11:40|113.55|111.15|113.73|111.33|113.73|111.33|113.55|111.15|0
1649790710000|2022-04-12 19:11:50|113.46|111.06|113.19|110.79|113.46|111.06|113.19|110.79|0
1649790720000|2022-04-12 19:12:00|113.1|110.7|113.1|110.7|113.24|110.84|113.1|110.7|0
1649790730000|2022-04-12 19:12:10|113.15|110.75|113.64|111.24|113.64|111.24|113.15|110.75|0
1649790740000|2022-04-12 19:12:20|113.55|111.15|113.73|111.33|113.73|111.33|113.55|111.15|0
1649790750000|2022-04-12 19:12:30|113.82|111.42|113.82|111.42|113.82|111.42|113.82|111.42|0
1649790760000|2022-04-12 19:12:40|113.73|111.33|113.73|111.33|113.82|111.42|113.73|111.33|0
1649790770000|2022-04-12 19:12:50|113.82|111.42|113.91|111.51|113.91|111.51|113.82|111.42|0
1649790780000|2022-04-12 19:13:00|114.55|112.15|114.73|112.33|114.73|112.33|114.55|112.15|0
1649790790000|2022-04-12 19:13:10|114.82|112.42|114.82|112.42|114.82|112.42|114.73|112.33|0
1649790800000|2022-04-12 19:13:20|114.73|112.33|114.55|112.15|114.73|112.33|114.55|112.15|0
1649790810000|2022-04-12 19:13:30|114.46|112.06|114.55|112.15|114.64|112.24|114.46|112.06|0
1649790820000|2022-04-12 19:13:40|114.64|112.24|114.45|112.05|114.64|112.24|114.45|112.05|0
1649790830000|2022-04-12 19:13:50|114.55|112.15|111.23|108.83|114.55|112.15|111.23|108.83|0
1649790840000|2022-04-12 19:14:00|114.71|112.31|114.62|112.22|114.71|112.31|114.26|111.86|0
1649790850000|2022-04-12 19:14:10|114.89|112.49|115.08|112.68|115.08|112.68|114.89|112.49|0
1649790860000|2022-04-12 19:14:20|114.98|112.58|114.98|112.58|115.08|112.68|114.98|112.58|0
1649790870000|2022-04-12 19:14:30|115.03|112.63|114.98|112.58|115.03|112.63|114.98|112.58|0
1649790880000|2022-04-12 19:14:40|115.07|112.67|114.89|112.49|115.07|112.67|114.89|112.49|0
1649790890000|2022-04-12 19:14:50|114.71|112.31|114.53|112.13|114.71|112.31|114.53|112.13|0
1649790900000|2022-04-12 19:15:00|114.58|112.18|114.44|112.04|114.58|112.18|114.44|112.04|0
1649790910000|2022-04-12 19:15:10|114.71|112.31|114.62|112.22|114.89|112.49|114.62|112.22|0
1649790920000|2022-04-12 19:15:20|114.71|112.31|114.62|112.22|114.71|112.31|114.53|112.13|0
1649790940000|2022-04-12 19:15:40|114.71|112.31|114.98|112.58|114.98|112.58|114.62|112.22|0
1649790950000|2022-04-12 19:15:50|114.85|112.45|114.85|112.45|114.98|112.58|114.85|112.45|0
1649790960000|2022-04-12 19:16:00|114.26|111.86|113.99|111.59|114.35|111.95|113.99|111.59|0
1649790970000|2022-04-12 19:16:10|114.31|111.91|114.26|111.86|114.31|111.91|114.26|111.86|0
1649790980000|2022-04-12 19:16:20|114.35|111.95|114.21|111.81|114.35|111.95|114.21|111.81|0
1649790990000|2022-04-12 19:16:30|114.08|111.68|113.9|111.5|114.26|111.86|113.9|111.5|0
1649791000000|2022-04-12 19:16:40|113.94|111.54|113.81|111.41|113.94|111.54|113.72|111.32|0
1649791010000|2022-04-12 19:16:50|113.9|111.5|113.81|111.41|113.9|111.5|113.81|111.41|0
1649791020000|2022-04-12 19:17:00|113.99|111.59|114.35|111.95|114.35|111.95|113.9|111.5|0
1649791030000|2022-04-12 19:17:10|114.44|112.04|114.53|112.13|114.53|112.13|114.26|111.86|0
1649791040000|2022-04-12 19:17:20|114.62|112.22|114.71|112.31|114.71|112.31|114.62|112.22|0
1649791050000|2022-04-12 19:17:30|114.62|112.22|114.17|111.77|114.62|112.22|114.17|111.77|0
1649791060000|2022-04-12 19:17:40|114.26|111.86|114.53|112.13|114.62|112.22|114.26|111.86|0
1649791070000|2022-04-12 19:17:50|114.44|112.04|114.35|111.95|114.44|112.04|114.26|111.86|0
1649791080000|2022-04-12 19:18:00|114.26|111.86|114.17|111.77|114.26|111.86|114.17|111.77|0
1649791090000|2022-04-12 19:18:10|114.21|111.81|114.17|111.77|114.21|111.81|113.99|111.59|0
1649791100000|2022-04-12 19:18:20|114.08|111.68|113.99|111.59|114.08|111.68|113.99|111.59|0
1649791110000|2022-04-12 19:18:30|114.08|111.68|114.35|111.95|114.35|111.95|114.08|111.68|0
1649791120000|2022-04-12 19:18:40|114.44|112.04|114.17|111.77|114.44|112.04|114.17|111.77|0
1649791130000|2022-04-12 19:18:50|114.26|111.86|114.08|111.68|114.26|111.86|114.08|111.68|0
1649791140000|2022-04-12 19:19:00|113.99|111.59|113.94|111.54|113.99|111.59|113.81|111.41|0
1649791150000|2022-04-12 19:19:10|113.9|111.5|114.26|111.86|114.26|111.86|113.9|111.5|0
1649791160000|2022-04-12 19:19:20|114.17|111.77|113.98|111.58|114.17|111.77|113.89|111.49|0
1649791170000|2022-04-12 19:19:30|114.08|111.68|114.17|111.77|114.17|111.77|113.98|111.58|0
1649791180000|2022-04-12 19:19:40|114.08|111.68|113.89|111.49|114.08|111.68|113.89|111.49|0
1649791190000|2022-04-12 19:19:50|113.8|111.4|113.35|110.95|113.8|111.4|113.35|110.95|0
1649791200000|2022-04-12 19:20:00|113.27|110.87|112.91|110.51|113.27|110.87|112.64|110.24|0
1649791210000|2022-04-12 19:20:10|113|110.6|112.77|110.37|113|110.6|112.77|110.37|0
1649791220000|2022-04-12 19:20:20|112.82|110.42|112.64|110.24|112.82|110.42|112.64|110.24|0
1649791230000|2022-04-12 19:20:30|112.28|109.88|112.37|109.97|112.37|109.97|112.19|109.79|0
1649791240000|2022-04-12 19:20:40|112.46|110.06|113.04|110.64|113.04|110.64|112.46|110.06|0
1649791250000|2022-04-12 19:20:50|113|110.6|112.64|110.24|113.08|110.68|112.64|110.24|0
1649791260000|2022-04-12 19:21:00|112.82|110.42|112.73|110.33|112.82|110.42|112.64|110.24|0
1649791270000|2022-04-12 19:21:10|112.82|110.42|112.77|110.37|112.91|110.51|112.73|110.33|0
1649791280000|2022-04-12 19:21:20|112.73|110.33|112.28|109.88|112.73|110.33|112.28|109.88|0
1649791290000|2022-04-12 19:21:30|112.19|109.79|112.19|109.79|112.28|109.88|112.19|109.79|0
1649791300000|2022-04-12 19:21:40|112.1|109.7|111.92|109.52|112.1|109.7|111.92|109.52|0
1649791310000|2022-04-12 19:21:50|111.88|109.48|112.28|109.88|112.28|109.88|111.83|109.43|0
1649791320000|2022-04-12 19:22:00|112.01|109.61|112.42|110.02|112.42|110.02|112.01|109.61|0
1649791330000|2022-04-12 19:22:10|112.24|109.84|112.82|110.42|112.82|110.42|112.24|109.84|0
1649791340000|2022-04-12 19:22:20|112.9|110.5|112.99|110.59|113.08|110.68|112.9|110.5|0
1649791350000|2022-04-12 19:22:30|112.9|110.5|112.9|110.5|112.9|110.5|112.9|110.5|0
1649791360000|2022-04-12 19:22:40|112.81|110.41|112.81|110.41|112.9|110.5|112.81|110.41|0
1649791370000|2022-04-12 19:22:50|112.73|110.33|112.73|110.33|112.73|110.33|112.64|110.24|0
1649791380000|2022-04-12 19:23:00|112.77|110.37|112.64|110.24|112.77|110.37|112.55|110.15|0
1649791390000|2022-04-12 19:23:10|112.55|110.15|112.28|109.88|112.55|110.15|112.19|109.79|0
1649791400000|2022-04-12 19:23:20|112.37|109.97|111.92|109.52|112.37|109.97|111.92|109.52|0
1649791410000|2022-04-12 19:23:30|111.66|109.26|111.83|109.43|111.83|109.43|111.66|109.26|0
1649791420000|2022-04-12 19:23:40|111.48|109.08|111.74|109.34|111.74|109.34|111.39|108.99|0
1649791430000|2022-04-12 19:23:50|111.66|109.26|111.92|109.52|111.97|109.57|111.66|109.26|0
1649791440000|2022-04-12 19:24:00|112.37|109.97|112.28|109.88|112.37|109.97|112.1|109.7|0
1649791450000|2022-04-12 19:24:10|112.19|109.79|112.1|109.7|112.19|109.79|112.1|109.7|0
1649791460000|2022-04-12 19:24:20|111.83|109.43|111.83|109.43|111.92|109.52|111.83|109.43|0
1649791470000|2022-04-12 19:24:30|111.92|109.52|112.01|109.61|112.01|109.61|111.92|109.52|0
1649791480000|2022-04-12 19:24:40|112.06|109.66|112.28|109.88|112.28|109.88|112.01|109.61|0
1649791490000|2022-04-12 19:24:50|112.46|110.06|112.54|110.14|112.54|110.14|112.46|110.06|0
1649791500000|2022-04-12 19:25:00|112.81|110.41|113.08|110.68|113.17|110.77|112.81|110.41|0
1649791510000|2022-04-12 19:25:10|112.81|110.41|113.26|110.86|113.26|110.86|112.81|110.41|0
1649791520000|2022-04-12 19:25:20|113.35|110.95|113.35|110.95|113.35|110.95|113.26|110.86|0
1649791530000|2022-04-12 19:25:30|113.26|110.86|113.26|110.86|113.35|110.95|113.17|110.77|0
1649791540000|2022-04-12 19:25:40|113.35|110.95|113.26|110.86|113.35|110.95|113.22|110.82|0
1649791550000|2022-04-12 19:25:50|113.44|111.04|113.26|110.86|113.58|111.18|113.26|110.86|0
1649791560000|2022-04-12 19:26:00|113.44|111.04|113.26|110.86|113.53|111.13|113.26|110.86|0
1649791570000|2022-04-12 19:26:10|113.35|110.95|113.53|111.13|113.53|111.13|113.35|110.95|0
1649791580000|2022-04-12 19:26:20|113.62|111.22|113.67|111.27|113.67|111.27|113.62|111.22|0
1649791590000|2022-04-12 19:26:30|113.89|111.49|114.07|111.67|114.07|111.67|113.89|111.49|0
1649791600000|2022-04-12 19:26:40|114.16|111.76|114.07|111.67|114.16|111.76|114.07|111.67|0
1649791610000|2022-04-12 19:26:50|114.16|111.76|113.8|111.4|114.16|111.76|113.71|111.31|0
1649791620000|2022-04-12 19:27:00|113.94|111.54|114.07|111.67|114.07|111.67|113.94|111.54|0
1649791630000|2022-04-12 19:27:10|114.03|111.63|113.89|111.49|114.07|111.67|113.89|111.49|0
1649791640000|2022-04-12 19:27:20|113.8|111.4|113.89|111.49|113.89|111.49|113.8|111.4|0
1649791650000|2022-04-12 19:27:30|113.62|111.22|113.89|111.49|113.89|111.49|113.4|111|0
1649791660000|2022-04-12 19:27:40|113.98|111.58|113.89|111.49|113.98|111.58|113.89|111.49|0
1649791670000|2022-04-12 19:27:50|113.71|111.31|113.89|111.49|113.89|111.49|113.71|111.31|0
1649791680000|2022-04-12 19:28:00|114.07|111.67|114.43|112.03|114.52|112.12|114.02|111.62|0
1649791690000|2022-04-12 19:28:10|114.02|111.62|114.25|111.85|114.25|111.85|114.02|111.62|0
1649791700000|2022-04-12 19:28:20|114.34|111.94|114.16|111.76|114.34|111.94|114.16|111.76|0
1649791710000|2022-04-12 19:28:30|114.25|111.85|114.43|112.03|114.43|112.03|114.25|111.85|0
1649791720000|2022-04-12 19:28:40|114.52|112.12|114.97|112.57|114.97|112.57|114.52|112.12|0
1649791730000|2022-04-12 19:28:50|115.06|112.66|115.43|113.03|115.43|113.03|115.06|112.66|0
1649791740000|2022-04-12 19:29:00|115.61|113.21|115.61|113.21|115.61|113.21|115.52|113.12|0
1649791750000|2022-04-12 19:29:10|115.7|113.3|115.79|113.39|115.97|113.57|115.7|113.3|0
1649791760000|2022-04-12 19:29:20|115.7|113.3|115.61|113.21|115.7|113.3|115.06|112.66|0
1649791770000|2022-04-12 19:29:30|115.43|113.03|114.97|112.57|115.43|113.03|114.97|112.57|0
1649791780000|2022-04-12 19:29:40|114.88|112.48|114.88|112.48|114.97|112.57|114.88|112.48|0
1649791790000|2022-04-12 19:29:50|114.79|112.39|114.61|112.21|114.79|112.39|114.61|112.21|0
1649791800000|2022-04-12 19:30:00|115.15|112.75|115.43|113.03|115.43|113.03|115.15|112.75|0
1649791810000|2022-04-12 19:30:10|115.61|113.21|115.06|112.66|115.61|113.21|115.06|112.66|0
1649791820000|2022-04-12 19:30:20|114.88|112.48|115.33|112.93|115.33|112.93|114.75|112.35|0
1649791830000|2022-04-12 19:30:30|115.42|113.02|115.52|113.12|115.52|113.12|115.42|113.02|0
1649791840000|2022-04-12 19:30:40|115.42|113.02|115.15|112.75|115.42|113.02|115.06|112.66|0
1649791850000|2022-04-12 19:30:50|115.06|112.66|115.06|112.66|115.06|112.66|114.97|112.57|0
1649791860000|2022-04-12 19:31:00|114.97|112.57|114.43|112.03|114.97|112.57|114.43|112.03|0
1649791870000|2022-04-12 19:31:10|114.34|111.94|114.34|111.94|114.34|111.94|114.29|111.89|0
1649791880000|2022-04-12 19:31:20|114.7|112.3|114.52|112.12|114.7|112.3|114.52|112.12|0
1649791890000|2022-04-12 19:31:30|114.16|111.76|113.97|111.57|114.16|111.76|113.97|111.57|0
1649791900000|2022-04-12 19:31:40|114.02|111.62|114.85|112.45|114.85|112.45|114.02|111.62|0
1649791910000|2022-04-12 19:31:50|115.12|112.72|115.21|112.81|115.21|112.81|115.03|112.63|0
1649791920000|2022-04-12 19:32:00|115.3|112.9|115.53|113.13|115.53|113.13|115.3|112.9|0
1649791930000|2022-04-12 19:32:10|115.48|113.08|115.39|112.99|115.48|113.08|115.3|112.9|0
1649791940000|2022-04-12 19:32:20|115.12|112.72|115.21|112.81|115.21|112.81|114.94|112.54|0
1649791950000|2022-04-12 19:32:30|115.3|112.9|115.58|113.18|115.58|113.18|115.3|112.9|0
1649791960000|2022-04-12 19:32:40|116.3|113.9|116.3|113.9|116.49|114.09|116.3|113.9|0
1649791970000|2022-04-12 19:32:50|116.21|113.81|115.76|113.36|116.21|113.81|115.76|113.36|0
1649791980000|2022-04-12 19:33:00|115.8|113.4|115.99|113.59|115.99|113.59|115.76|113.36|0
1649791990000|2022-04-12 19:33:10|115.85|113.45|116.12|113.72|116.17|113.77|115.85|113.45|0
1649792000000|2022-04-12 19:33:20|115.67|113.27|115.57|113.17|115.67|113.27|115.57|113.17|0
1649792010000|2022-04-12 19:33:30|115.3|112.9|114.58|112.18|115.3|112.9|114.58|112.18|0
1649792020000|2022-04-12 19:33:40|114.94|112.54|114.94|112.54|114.94|112.54|114.85|112.45|0
1649792030000|2022-04-12 19:33:50|115.21|112.81|115.3|112.9|115.3|112.9|115.12|112.72|0
1649792040000|2022-04-12 19:34:00|115.48|113.08|115.85|113.45|115.85|113.45|115.48|113.08|0
1649792050000|2022-04-12 19:34:10|116.03|113.63|116.03|113.63|116.03|113.63|115.94|113.54|0
1649792060000|2022-04-12 19:34:20|115.89|113.49|115.76|113.36|115.94|113.54|115.76|113.36|0
1649792070000|2022-04-12 19:34:30|115.57|113.17|115.39|112.99|115.57|113.17|115.39|112.99|0
1649792080000|2022-04-12 19:34:40|115.3|112.9|115.21|112.81|115.3|112.9|115.21|112.81|0
1649792090000|2022-04-12 19:34:50|115.12|112.72|115.39|112.99|115.39|112.99|115.12|112.72|0
1649792100000|2022-04-12 19:35:00|115.75|113.35|115.75|113.35|115.75|113.35|115.57|113.17|0
1649792110000|2022-04-12 19:35:10|115.85|113.45|115.85|113.45|115.85|113.45|115.85|113.45|0
1649792120000|2022-04-12 19:35:20|115.94|113.54|116.03|113.63|116.03|113.63|115.94|113.54|0
1649792130000|2022-04-12 19:35:30|115.94|113.54|115.57|113.17|116.03|113.63|115.48|113.08|0
1649792140000|2022-04-12 19:35:40|115.62|113.22|115.94|113.54|115.94|113.54|115.48|113.08|0
1649792150000|2022-04-12 19:35:50|115.84|113.44|115.48|113.08|115.84|113.44|115.48|113.08|0
1649792160000|2022-04-12 19:36:00|115.21|112.81|114.94|112.54|115.39|112.99|114.94|112.54|0
1649792170000|2022-04-12 19:36:10|115.48|113.08|115.57|113.17|115.66|113.26|115.48|113.08|0
1649792180000|2022-04-12 19:36:20|115.48|113.08|115.03|112.63|115.48|113.08|114.94|112.54|0
1649792190000|2022-04-12 19:36:30|115.21|112.81|115.03|112.63|115.21|112.81|115.03|112.63|0
1649792200000|2022-04-12 19:36:40|114.94|112.54|114.4|112|114.94|112.54|114.4|112|0
1649792210000|2022-04-12 19:36:50|114.22|111.82|113.95|111.55|114.22|111.82|113.86|111.46|0
1649792220000|2022-04-12 19:37:00|114.04|111.64|114.22|111.82|114.22|111.82|114.04|111.64|0
1649792230000|2022-04-12 19:37:10|113.77|111.37|113.86|111.46|113.86|111.46|113.77|111.37|0
1649792240000|2022-04-12 19:37:20|114.04|111.64|114.22|111.82|114.22|111.82|114.04|111.64|0
1649792250000|2022-04-12 19:37:30|114.31|111.91|114.67|112.27|114.67|112.27|114.31|111.91|0
1649792260000|2022-04-12 19:37:40|114.49|112.09|114.49|112.09|114.49|112.09|114.4|112|0
1649792270000|2022-04-12 19:37:50|114.21|111.81|114.12|111.72|114.21|111.81|114.12|111.72|0
1649792280000|2022-04-12 19:38:00|113.86|111.46|113.68|111.28|113.86|111.46|113.59|111.19|0
1649792290000|2022-04-12 19:38:10|113.77|111.37|113.77|111.37|114.12|111.72|113.77|111.37|0
1649792300000|2022-04-12 19:38:20|113.68|111.28|113.68|111.28|113.68|111.28|113.54|111.14|0
1649792310000|2022-04-12 19:38:30|113.45|111.05|113.41|111.01|113.45|111.05|113.23|110.83|0
1649792320000|2022-04-12 19:38:40|113.23|110.83|112.65|110.25|113.23|110.83|112.6|110.2|0
1649792330000|2022-04-12 19:38:50|113.14|110.74|112.87|110.47|113.14|110.74|112.87|110.47|0
1649792340000|2022-04-12 19:39:00|112.69|110.29|112.74|110.34|112.87|110.47|112.69|110.29|0
1649792350000|2022-04-12 19:39:10|112.51|110.11|112.47|110.07|112.6|110.2|112.47|110.07|0
1649792360000|2022-04-12 19:39:20|112.51|110.11|112.42|110.02|112.51|110.11|112.42|110.02|0
1649792370000|2022-04-12 19:39:30|112.51|110.11|112.42|110.02|112.51|110.11|112.34|109.94|0
1649792380000|2022-04-12 19:39:40|111.54|109.14|111.98|109.58|112.07|109.67|111.54|109.14|0
1649792390000|2022-04-12 19:39:50|111.89|109.49|112.07|109.67|112.07|109.67|111.89|109.49|0
1649792400000|2022-04-12 19:40:00|112.16|109.76|111.71|109.31|112.25|109.85|111.71|109.31|0
1649792410000|2022-04-12 19:40:10|111.8|109.4|111.8|109.4|111.8|109.4|111.71|109.31|0
1649792420000|2022-04-12 19:40:20|111.18|108.78|111.27|108.87|111.27|108.87|111.18|108.78|0
1649792430000|2022-04-12 19:40:30|111.18|108.78|111.27|108.87|111.27|108.87|111.18|108.78|0
1649792440000|2022-04-12 19:40:40|111.23|108.83|111.45|109.05|111.45|109.05|111.23|108.83|0
1649792450000|2022-04-12 19:40:50|111.36|108.96|112.07|109.67|112.16|109.76|111.36|108.96|0
1649792460000|2022-04-12 19:41:00|111.94|109.54|111.18|108.78|111.94|109.54|111.18|108.78|0
1649792470000|2022-04-12 19:41:10|111.1|108.7|111.62|109.22|111.62|109.22|111.1|108.7|0
1649792480000|2022-04-12 19:41:20|111.54|109.14|111.71|109.31|111.8|109.4|111.54|109.14|0
1649792490000|2022-04-12 19:41:30|111.8|109.4|111.98|109.58|111.98|109.58|111.8|109.4|0
1649792500000|2022-04-12 19:41:40|112.42|110.02|112.65|110.25|112.69|110.29|112.42|110.02|0
1649792510000|2022-04-12 19:41:50|112.69|110.29|112.78|110.38|112.87|110.47|112.69|110.29|0
1649792520000|2022-04-12 19:42:00|113.05|110.65|113.14|110.74|113.22|110.82|113.05|110.65|0
1649792530000|2022-04-12 19:42:10|113.22|110.82|113.22|110.82|113.22|110.82|113.22|110.82|0
1649792540000|2022-04-12 19:42:20|113.14|110.74|113.13|110.73|113.14|110.74|113.13|110.73|0
1649792550000|2022-04-12 19:42:30|112.87|110.47|112.74|110.34|112.87|110.47|112.74|110.34|0
1649792560000|2022-04-12 19:42:40|112.69|110.29|112.69|110.29|112.69|110.29|112.6|110.2|0
1649792570000|2022-04-12 19:42:50|112.87|110.47|112.69|110.29|112.87|110.47|112.69|110.29|0
1649792580000|2022-04-12 19:43:00|113.05|110.65|112.91|110.51|113.22|110.82|112.91|110.51|0
1649792590000|2022-04-12 19:43:10|112.96|110.56|112.96|110.56|113.13|110.73|112.96|110.56|0
1649792600000|2022-04-12 19:43:20|112.87|110.47|112.6|110.2|112.87|110.47|112.6|110.2|0
1649792610000|2022-04-12 19:43:30|112.51|110.11|112.33|109.93|112.51|110.11|112.33|109.93|0
1649792620000|2022-04-12 19:43:40|112.42|110.02|113.04|110.64|113.04|110.64|112.42|110.02|0
1649792630000|2022-04-12 19:43:50|113.13|110.73|112.82|110.42|113.13|110.73|112.82|110.42|0
1649792640000|2022-04-12 19:44:00|112.42|110.02|112.24|109.84|112.42|110.02|112.24|109.84|0
1649792650000|2022-04-12 19:44:10|112.33|109.93|111.89|109.49|112.33|109.93|111.71|109.31|0
1649792660000|2022-04-12 19:44:20|112.15|109.75|112.51|110.11|112.51|110.11|112.15|109.75|0
1649792670000|2022-04-12 19:44:30|112.33|109.93|112.42|110.02|112.42|110.02|112.33|109.93|0
1649792680000|2022-04-12 19:44:40|112.51|110.11|112.78|110.38|112.87|110.47|112.51|110.11|0
1649792690000|2022-04-12 19:44:50|113.04|110.64|112.95|110.55|113.04|110.64|112.87|110.47|0
1649792700000|2022-04-12 19:45:00|114.03|111.63|113.58|111.18|114.03|111.63|113.49|111.09|0
1649792710000|2022-04-12 19:45:10|113.18|110.78|113|110.6|113.18|110.78|112.86|110.46|0
1649792720000|2022-04-12 19:45:20|113.13|110.73|113|110.6|113.13|110.73|112.33|109.93|0
1649792730000|2022-04-12 19:45:30|112.69|110.29|113.4|111|113.4|111|112.69|110.29|0
1649792740000|2022-04-12 19:45:40|113.49|111.09|113.13|110.73|113.49|111.09|113.04|110.64|0
1649792750000|2022-04-12 19:45:50|112.86|110.46|112.69|110.29|112.86|110.46|112.69|110.29|0
1649792760000|2022-04-12 19:46:00|112.6|110.2|112.6|110.2|112.77|110.37|112.6|110.2|0
1649792770000|2022-04-12 19:46:10|112.86|110.46|112.42|110.02|112.86|110.46|112.42|110.02|0
1649792780000|2022-04-12 19:46:20|112.6|110.2|112.51|110.11|112.6|110.2|112.33|109.93|0
1649792790000|2022-04-12 19:46:30|112.95|110.55|112.69|110.29|112.95|110.55|112.69|110.29|0
1649792800000|2022-04-12 19:46:40|112.77|110.37|113.04|110.64|113.04|110.64|112.77|110.37|0
1649792810000|2022-04-12 19:46:50|112.91|110.51|112.33|109.93|112.91|110.51|112.33|109.93|0
1649792820000|2022-04-12 19:47:00|112.29|109.89|112.06|109.66|112.33|109.93|111.89|109.49|0
1649792830000|2022-04-12 19:47:10|111.97|109.57|111.93|109.53|112.06|109.66|111.93|109.53|0
1649792840000|2022-04-12 19:47:20|111.71|109.31|111.18|108.78|111.71|109.31|111.18|108.78|0
1649792850000|2022-04-12 19:47:30|110.91|108.51|110.83|108.43|111.05|108.65|110.74|108.34|0
1649792860000|2022-04-12 19:47:40|110.74|108.34|110.65|108.25|110.74|108.34|110.65|108.25|0
1649792870000|2022-04-12 19:47:50|110.47|108.07|110.3|107.9|110.47|108.07|110.12|107.72|0
1649792880000|2022-04-12 19:48:00|110.47|108.07|109.77|107.37|110.47|108.07|109.77|107.37|0
1649792890000|2022-04-12 19:48:10|109.42|107.02|109.21|106.81|109.42|107.02|109.21|106.81|0
1649792900000|2022-04-12 19:48:20|109.56|107.16|109.51|107.11|109.6|107.2|109.51|107.11|0
1649792910000|2022-04-12 19:48:30|109.91|107.51|110.3|107.9|110.3|107.9|109.91|107.51|0
1649792920000|2022-04-12 19:48:40|110.17|107.77|110.26|107.86|110.39|107.99|110.17|107.77|0
1649792930000|2022-04-12 19:48:50|110.47|108.07|112.47|110.07|112.47|110.07|110.39|107.99|0
1649792940000|2022-04-12 19:49:00|112.43|110.03|110.88|108.48|112.43|110.03|110.44|108.04|0
1649792950000|2022-04-12 19:49:10|110.75|108.35|110.53|108.13|110.75|108.35|110.53|108.13|0
1649792960000|2022-04-12 19:49:20|111.57|109.17|111.48|109.08|111.74|109.34|111.48|109.08|0
1649792970000|2022-04-12 19:49:30|111.04|108.64|111.13|108.73|111.13|108.73|110.95|108.55|0
1649792980000|2022-04-12 19:49:40|111.39|108.99|111.39|108.99|111.44|109.04|111.21|108.81|0
1649792990000|2022-04-12 19:49:50|111.48|109.08|111.65|109.25|111.65|109.25|111.17|108.77|0
1649793000000|2022-04-12 19:50:00|112.01|109.61|111.65|109.25|112.01|109.61|111.65|109.25|0
1649793010000|2022-04-12 19:50:10|111.83|109.43|111.92|109.52|111.92|109.52|111.83|109.43|0
1649793020000|2022-04-12 19:50:20|111.65|109.25|111.3|108.9|111.65|109.25|111.21|108.81|0
1649793030000|2022-04-12 19:50:30|110.78|108.38|110.6|108.2|110.78|108.38|110.6|108.2|0
1649793040000|2022-04-12 19:50:40|110.86|108.46|110.91|108.51|110.95|108.55|110.86|108.46|0
1649793050000|2022-04-12 19:50:50|111.04|108.64|110.95|108.55|111.04|108.64|110.77|108.37|0
1649793060000|2022-04-12 19:51:00|111.04|108.64|110.86|108.46|111.13|108.73|110.86|108.46|0
1649793070000|2022-04-12 19:51:10|110.95|108.55|111.83|109.43|111.83|109.43|110.95|108.55|0
1649793080000|2022-04-12 19:51:20|112.18|109.78|112.09|109.69|112.45|110.05|112.09|109.69|0
1649793090000|2022-04-12 19:51:30|112.27|109.87|112.8|110.4|112.8|110.4|112.27|109.87|0
1649793100000|2022-04-12 19:51:40|112.71|110.31|112.8|110.4|112.89|110.49|112.71|110.31|0
1649793110000|2022-04-12 19:51:50|112.71|110.31|112.05|109.65|112.8|110.4|112.05|109.65|0
1649793120000|2022-04-12 19:52:00|112.09|109.69|112.14|109.74|112.54|110.14|112.09|109.69|0
1649793130000|2022-04-12 19:52:10|112.18|109.78|112.27|109.87|112.27|109.87|111.92|109.52|0
1649793140000|2022-04-12 19:52:20|112.45|110.05|112.62|110.22|112.62|110.22|112.45|110.05|0
1649793150000|2022-04-12 19:52:30|112.89|110.49|112.8|110.4|112.89|110.49|112.71|110.31|0
1649793160000|2022-04-12 19:52:40|112.71|110.31|112.89|110.49|112.89|110.49|112.71|110.31|0
1649793170000|2022-04-12 19:52:50|112.98|110.58|112.71|110.31|112.98|110.58|112.71|110.31|0
1649793180000|2022-04-12 19:53:00|112.8|110.4|112.89|110.49|113.07|110.67|112.8|110.4|0
1649793190000|2022-04-12 19:53:10|113.02|110.62|112.98|110.58|113.07|110.67|112.98|110.58|0
1649793210000|2022-04-12 19:53:30|113.07|110.67|112.89|110.49|113.07|110.67|112.89|110.49|0
1649793220000|2022-04-12 19:53:40|112.98|110.58|112.89|110.49|113.07|110.67|112.89|110.49|0
1649793230000|2022-04-12 19:53:50|112.8|110.4|112.53|110.13|112.8|110.4|112.53|110.13|0
1649793240000|2022-04-12 19:54:00|112.27|109.87|112.09|109.69|112.27|109.87|112.09|109.69|0
1649793250000|2022-04-12 19:54:10|112.27|109.87|112.09|109.69|112.27|109.87|112.09|109.69|0
1649793260000|2022-04-12 19:54:20|112.27|109.87|112.53|110.13|112.71|110.31|112.27|109.87|0
1649793270000|2022-04-12 19:54:30|112.18|109.78|112.36|109.96|112.4|110|112.18|109.78|0
1649793280000|2022-04-12 19:54:40|111.56|109.16|111.47|109.07|111.56|109.16|111.21|108.81|0
1649793290000|2022-04-12 19:54:50|111.39|108.99|111.56|109.16|111.56|109.16|111.39|108.99|0
1649793300000|2022-04-12 19:55:00|111.21|108.81|110.68|108.28|111.21|108.81|110.68|108.28|0
1649793310000|2022-04-12 19:55:10|110.95|108.55|111.21|108.81|111.3|108.9|110.95|108.55|0
1649793320000|2022-04-12 19:55:20|111.47|109.07|111.47|109.07|111.56|109.16|111.47|109.07|0
1649793330000|2022-04-12 19:55:30|111.39|108.99|111.56|109.16|111.65|109.25|111.39|108.99|0
1649793340000|2022-04-12 19:55:40|111.12|108.72|111.12|108.72|111.39|108.99|111.12|108.72|0
1649793350000|2022-04-12 19:55:50|111.03|108.63|110.95|108.55|111.03|108.63|110.95|108.55|0
1649793360000|2022-04-12 19:56:00|111.12|108.72|111.91|109.51|111.91|109.51|111.12|108.72|0
1649793370000|2022-04-12 19:56:10|111.56|109.16|111.3|108.9|111.56|109.16|111.21|108.81|0
1649793380000|2022-04-12 19:56:20|111.56|109.16|111.65|109.25|111.65|109.25|111.56|109.16|0
1649793390000|2022-04-12 19:56:30|111.82|109.42|111.82|109.42|111.82|109.42|111.74|109.34|0
1649793400000|2022-04-12 19:56:40|111.91|109.51|112.09|109.69|112.18|109.78|111.91|109.51|0
1649793410000|2022-04-12 19:56:50|111.74|109.34|111.65|109.25|111.74|109.34|111.65|109.25|0
1649793420000|2022-04-12 19:57:00|111.47|109.07|112|109.6|112.05|109.65|111.47|109.07|0
1649793430000|2022-04-12 19:57:10|111.91|109.51|112.35|109.95|112.35|109.95|111.91|109.51|0
1649793440000|2022-04-12 19:57:20|112.27|109.87|112.18|109.78|112.27|109.87|112.18|109.78|0
1649793450000|2022-04-12 19:57:30|112.05|109.65|111.91|109.51|112.05|109.65|111.78|109.38|0
1649793460000|2022-04-12 19:57:40|111.82|109.42|111.91|109.51|112|109.6|111.82|109.42|0
1649793470000|2022-04-12 19:57:50|111.82|109.42|111.21|108.81|111.82|109.42|111.21|108.81|0
1649793480000|2022-04-12 19:58:00|111.3|108.9|111.47|109.07|111.47|109.07|111.3|108.9|0
1649793490000|2022-04-12 19:58:10|111.65|109.25|111.69|109.29|111.69|109.29|111.65|109.25|0
1649793500000|2022-04-12 19:58:20|111.47|109.07|111.03|108.63|111.47|109.07|111.03|108.63|0
1649793510000|2022-04-12 19:58:30|110.94|108.54|110.77|108.37|110.94|108.54|110.77|108.37|0
1649793520000|2022-04-12 19:58:40|110.68|108.28|110.59|108.19|110.77|108.37|110.51|108.11|0
1649793530000|2022-04-12 19:58:50|110.77|108.37|110.68|108.28|110.77|108.37|110.59|108.19|0
1649793540000|2022-04-12 19:59:00|110.81|108.41|110.24|107.84|110.81|108.41|110.24|107.84|0
1649793550000|2022-04-12 19:59:10|109.98|107.58|110.42|108.02|110.42|108.02|109.98|107.58|0
1649793560000|2022-04-12 19:59:20|110.59|108.19|110.51|108.11|110.59|108.19|110.33|107.93|0
1649793570000|2022-04-12 19:59:30|110.86|108.46|110.94|108.54|111.03|108.63|110.86|108.46|0
1649793580000|2022-04-12 19:59:40|111.03|108.63|111.65|109.25|111.65|109.25|111.03|108.63|0
1649793590000|2022-04-12 19:59:50|111.47|109.07|111.38|108.98|111.56|109.16|111.38|108.98|0
1649793600000|2022-04-12 20:00:00|111.82|109.42|112.17|109.77|112.17|109.77|111.82|109.42|0
1649793610000|2022-04-12 20:00:10|112.09|109.69|112.75|110.35|112.75|110.35|112.09|109.69|0
1649793620000|2022-04-12 20:00:20|112.62|110.22|112.79|110.39|112.79|110.39|112.62|110.22|0
1649793630000|2022-04-12 20:00:30|112.88|110.48|112.88|110.48|113.06|110.66|112.88|110.48|0
1649793640000|2022-04-12 20:00:40|112.71|110.31|112.79|110.39|112.88|110.48|112.71|110.31|0
1649793650000|2022-04-12 20:00:50|112.71|110.31|112.88|110.48|112.88|110.48|112.71|110.31|0
1649793660000|2022-04-12 20:01:00|112.97|110.57|112.88|110.48|112.97|110.57|112.79|110.39|0
1649793670000|2022-04-12 20:01:10|112.79|110.39|112.35|109.95|112.79|110.39|112.35|109.95|0
1649793680000|2022-04-12 20:01:20|112.26|109.86|112.35|109.95|112.35|109.95|112.26|109.86|0
1649793690000|2022-04-12 20:01:30|112.44|110.04|112.35|109.95|112.44|110.04|112.26|109.86|0
1649793700000|2022-04-12 20:01:40|112.26|109.86|112.44|110.04|112.44|110.04|112.26|109.86|0
1649793710000|2022-04-12 20:01:50|112.53|110.13|112.62|110.22|112.62|110.22|112.53|110.13|0
1649793720000|2022-04-12 20:02:00|112.7|110.3|112.79|110.39|112.79|110.39|112.7|110.3|0
1649793730000|2022-04-12 20:02:10|112.66|110.26|112.53|110.13|112.66|110.26|112.44|110.04|0
1649793740000|2022-04-12 20:02:20|112.44|110.04|112.53|110.13|112.53|110.13|112.44|110.04|0
1649793750000|2022-04-12 20:02:30|112.44|110.04|112.53|110.13|112.53|110.13|112.44|110.04|0
1649793760000|2022-04-12 20:02:40|112.44|110.04|112.88|110.48|112.88|110.48|112.44|110.04|0
1649793770000|2022-04-12 20:02:50|112.97|110.57|112.88|110.48|112.97|110.57|112.88|110.48|0
1649793780000|2022-04-12 20:03:00|112.61|110.21|112.57|110.17|112.61|110.21|112.48|110.08|0
1649793790000|2022-04-12 20:03:10|112.53|110.13|112.61|110.21|112.7|110.3|112.53|110.13|0
1649793800000|2022-04-12 20:03:20|112.79|110.39|112.88|110.48|112.88|110.48|112.79|110.39|0
1649793810000|2022-04-12 20:03:30|112.79|110.39|112.79|110.39|112.79|110.39|112.79|110.39|0
1649793820000|2022-04-12 20:03:40|112.7|110.3|112.79|110.39|112.88|110.48|112.7|110.3|0
1649793830000|2022-04-12 20:03:50|112.88|110.48|112.79|110.39|112.97|110.57|112.79|110.39|0
1649793840000|2022-04-12 20:04:00|112.88|110.48|112.88|110.48|112.97|110.57|112.88|110.48|0
1649793850000|2022-04-12 20:04:10|112.79|110.39|112.79|110.39|112.79|110.39|112.7|110.3|0
1649793860000|2022-04-12 20:04:20|112.7|110.3|112.79|110.39|112.88|110.48|112.7|110.3|0
1649793880000|2022-04-12 20:04:40|112.61|110.21|112.61|110.21|112.61|110.21|112.61|110.21|0
1649793890000|2022-04-12 20:04:50|112.7|110.3|112.52|110.12|112.79|110.39|112.52|110.12|0
1649793900000|2022-04-12 20:05:00|112.17|109.77|112.35|109.95|112.35|109.95|112.17|109.77|0
1649793910000|2022-04-12 20:05:10|112.44|110.04|112.61|110.21|112.61|110.21|112.44|110.04|0
1649793920000|2022-04-12 20:05:20|112.52|110.12|112.26|109.86|112.52|110.12|112.26|109.86|0
1649793930000|2022-04-12 20:05:30|112.17|109.77|112.17|109.77|112.17|109.77|112.17|109.77|0
1649793950000|2022-04-12 20:05:50|112.13|109.73|112.17|109.77|112.17|109.77|112.13|109.73|0
1649793960000|2022-04-12 20:06:00|111.99|109.59|111.9|109.5|111.99|109.59|111.9|109.5|0
1649793970000|2022-04-12 20:06:10|111.99|109.59|111.99|109.59|111.99|109.59|111.99|109.59|0
1649793980000|2022-04-12 20:06:20|112.08|109.68|111.9|109.5|112.08|109.68|111.9|109.5|0
1649793990000|2022-04-12 20:06:30|111.82|109.42|111.82|109.42|111.9|109.5|111.82|109.42|0
1649794000000|2022-04-12 20:06:40|111.77|109.37|111.73|109.33|111.82|109.42|111.73|109.33|0
1649794010000|2022-04-12 20:06:50|111.82|109.42|111.64|109.24|111.82|109.42|111.64|109.24|0
1649794030000|2022-04-12 20:07:10|111.6|109.2|111.64|109.24|111.64|109.24|111.6|109.2|0
1649794040000|2022-04-12 20:07:20|111.55|109.15|111.55|109.15|111.55|109.15|111.55|109.15|0
1649794050000|2022-04-12 20:07:30|111.46|109.06|111.46|109.06|111.46|109.06|111.46|109.06|0
1649794060000|2022-04-12 20:07:40|111.37|108.97|111.37|108.97|111.37|108.97|111.37|108.97|0
1649794070000|2022-04-12 20:07:50|111.29|108.89|111.29|108.89|111.29|108.89|111.29|108.89|0
1649794080000|2022-04-12 20:08:00|111.2|108.8|111.2|108.8|111.29|108.89|111.2|108.8|0
1649794090000|2022-04-12 20:08:10|111.11|108.71|111.11|108.71|111.2|108.8|111.11|108.71|0
1649794120000|2022-04-12 20:08:40|111.02|108.62|111.02|108.62|111.02|108.62|111.02|108.62|0
1649794140000|2022-04-12 20:09:00|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1649794150000|2022-04-12 20:09:10|110.85|108.45|110.67|108.27|110.85|108.45|110.67|108.27|0
1649794170000|2022-04-12 20:09:30|110.5|108.1|110.15|107.75|110.5|108.1|110.15|107.75|0
1649794180000|2022-04-12 20:09:40|110.23|107.83|110.06|107.66|110.23|107.83|109.97|107.57|0
1649794190000|2022-04-12 20:09:50|109.89|107.49|109.71|107.31|109.97|107.57|109.71|107.31|0
1649794200000|2022-04-12 20:10:00|109.97|107.57|109.89|107.49|109.97|107.57|109.89|107.49|0
1649794210000|2022-04-12 20:10:10|109.97|107.57|109.8|107.4|109.97|107.57|109.8|107.4|0
1649794220000|2022-04-12 20:10:20|110.15|107.75|109.97|107.57|110.15|107.75|109.89|107.49|0
1649794230000|2022-04-12 20:10:30|109.89|107.49|109.8|107.4|109.89|107.49|109.71|107.31|0
1649794240000|2022-04-12 20:10:40|109.76|107.36|109.8|107.4|109.8|107.4|109.76|107.36|0
1649794260000|2022-04-12 20:11:00|109.88|107.48|110.06|107.66|110.06|107.66|109.88|107.48|0
1649794270000|2022-04-12 20:11:10|109.97|107.57|109.8|107.4|109.97|107.57|109.8|107.4|0
1649794280000|2022-04-12 20:11:20|109.88|107.48|109.97|107.57|109.97|107.57|109.88|107.48|0
1649794300000|2022-04-12 20:11:40|109.88|107.48|109.88|107.48|109.97|107.57|109.88|107.48|0
1649794320000|2022-04-12 20:12:00|109.8|107.4|109.8|107.4|109.8|107.4|109.8|107.4|0
1649794330000|2022-04-12 20:12:10|109.88|107.48|109.97|107.57|109.97|107.57|109.88|107.48|0
1649794340000|2022-04-12 20:12:20|110.06|107.66|110.06|107.66|110.06|107.66|110.06|107.66|0
1649794350000|2022-04-12 20:12:30|110.23|107.83|110.23|107.83|110.23|107.83|110.23|107.83|0
1649794360000|2022-04-12 20:12:40|110.14|107.74|110.23|107.83|110.23|107.83|110.14|107.74|0
1649794370000|2022-04-12 20:12:50|110.32|107.92|110.32|107.92|110.32|107.92|110.32|107.92|0
1649794380000|2022-04-12 20:13:00|110.23|107.83|110.14|107.74|110.23|107.83|110.14|107.74|0
1649794400000|2022-04-12 20:13:20|110.23|107.83|110.23|107.83|110.32|107.92|110.23|107.83|0
1649794410000|2022-04-12 20:13:30|110.28|107.88|110.32|107.92|110.32|107.92|110.28|107.88|0
1649794420000|2022-04-12 20:13:40|110.36|107.96|110.41|108.01|110.41|108.01|110.32|107.92|0
1649794430000|2022-04-12 20:13:50|110.32|107.92|110.32|107.92|110.32|107.92|110.32|107.92|0
1649794440000|2022-04-12 20:14:00|110.41|108.01|110.32|107.92|110.41|108.01|110.23|107.83|0
1649794450000|2022-04-12 20:14:10|110.49|108.09|110.49|108.09|110.58|108.18|110.49|108.09|0
1649794460000|2022-04-12 20:14:20|110.58|108.18|110.49|108.09|110.58|108.18|110.49|108.09|0
1649794470000|2022-04-12 20:14:30|110.4|108|110.58|108.18|110.58|108.18|110.4|108|0
1649794510000|2022-04-12 20:15:10|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1649794520000|2022-04-12 20:15:20|110.69|107.89|110.78|107.98|110.78|107.98|110.69|107.89|0
1649794530000|2022-04-12 20:15:30|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1649794540000|2022-04-12 20:15:40|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1649794550000|2022-04-12 20:15:50|110.69|107.89|110.78|107.98|110.78|107.98|110.69|107.89|0
1649794560000|2022-04-12 20:16:00|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1649794570000|2022-04-12 20:16:10|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1649794590000|2022-04-12 20:16:30|111.04|108.24|111.04|108.24|111.04|108.24|110.95|108.15|0
1649794600000|2022-04-12 20:16:40|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1649794610000|2022-04-12 20:16:50|111.04|108.24|110.95|108.15|111.04|108.24|110.95|108.15|0
1649794620000|2022-04-12 20:17:00|111.04|108.24|110.95|108.15|111.04|108.24|110.95|108.15|0
1649794630000|2022-04-12 20:17:10|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1649794650000|2022-04-12 20:17:30|110.69|107.89|110.78|107.98|110.78|107.98|110.69|107.89|0
1649794670000|2022-04-12 20:17:50|110.82|108.02|110.78|107.98|110.86|108.06|110.78|107.98|0
1649794690000|2022-04-12 20:18:10|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1649794710000|2022-04-12 20:18:30|110.78|107.98|110.86|108.06|110.86|108.06|110.78|107.98|0
1649794720000|2022-04-12 20:18:40|110.91|108.11|110.78|107.98|110.91|108.11|110.78|107.98|0
1649794730000|2022-04-12 20:18:50|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1649794750000|2022-04-12 20:19:10|110.69|107.89|110.6|107.8|110.69|107.89|110.6|107.8|0
1649794760000|2022-04-12 20:19:20|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1649794770000|2022-04-12 20:19:30|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1649794820000|2022-04-12 20:20:20|110.65|107.85|110.6|107.8|110.65|107.85|110.6|107.8|0
1649794830000|2022-04-12 20:20:30|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1649794890000|2022-04-12 20:21:30|110.77|107.97|110.77|107.97|110.77|107.97|110.77|107.97|0
1649794900000|2022-04-12 20:21:40|110.82|108.02|110.82|108.02|110.82|108.02|110.82|108.02|0
1649794910000|2022-04-12 20:21:50|110.86|108.06|110.77|107.97|110.86|108.06|110.77|107.97|0
1649794920000|2022-04-12 20:22:00|110.82|108.02|110.86|108.06|110.86|108.06|110.82|108.02|0
1649794940000|2022-04-12 20:22:20|110.95|108.15|110.86|108.06|110.95|108.15|110.86|108.06|0
1649794960000|2022-04-12 20:22:40|110.77|107.97|110.77|107.97|110.77|107.97|110.77|107.97|0
1649795000000|2022-04-12 20:23:20|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1649795070000|2022-04-12 20:24:30|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1649795110000|2022-04-12 20:25:10|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1649795120000|2022-04-12 20:25:20|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1649795140000|2022-04-12 20:25:40|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1649795150000|2022-04-12 20:25:50|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1649795170000|2022-04-12 20:26:10|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1649795180000|2022-04-12 20:26:20|110.42|107.62|110.68|107.88|110.68|107.88|110.42|107.62|0
1649795220000|2022-04-12 20:27:00|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1649795250000|2022-04-12 20:27:30|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1649795260000|2022-04-12 20:27:40|110.38|107.58|110.33|107.53|110.38|107.58|110.33|107.53|0
1649795270000|2022-04-12 20:27:50|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1649795280000|2022-04-12 20:28:00|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1649795300000|2022-04-12 20:28:20|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1649795310000|2022-04-12 20:28:30|110.33|107.53|110.29|107.49|110.33|107.53|110.29|107.49|0
1649795320000|2022-04-12 20:28:40|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1649795360000|2022-04-12 20:29:20|110.38|107.58|110.33|107.53|110.38|107.58|110.33|107.53|0
1649795390000|2022-04-12 20:29:50|110.42|107.62|110.33|107.53|110.42|107.62|110.33|107.53|0
1649795420000|2022-04-12 20:30:20|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1649795450000|2022-04-12 20:30:50|110.15|107.35|110.15|107.35|110.15|107.35|110.15|107.35|0
1649795460000|2022-04-12 20:31:00|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1649795470000|2022-04-12 20:31:10|110.15|107.35|110.07|107.27|110.15|107.35|110.07|107.27|0
1649795500000|2022-04-12 20:31:40|109.98|107.18|110.07|107.27|110.07|107.27|109.98|107.18|0
1649795520000|2022-04-12 20:32:00|110.15|107.35|110.15|107.35|110.15|107.35|110.15|107.35|0
1649795640000|2022-04-12 20:34:00|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1649795670000|2022-04-12 20:34:30|110.33|107.53|110.24|107.44|110.33|107.53|110.24|107.44|0
1649795680000|2022-04-12 20:34:40|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1649795720000|2022-04-12 20:35:20|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1649795780000|2022-04-12 20:36:20|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1649795830000|2022-04-12 20:37:10|110.28|107.48|110.32|107.52|110.32|107.52|110.28|107.48|0
1649795840000|2022-04-12 20:37:20|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1649795850000|2022-04-12 20:37:30|110.28|107.48|110.32|107.52|110.32|107.52|110.28|107.48|0
1649795900000|2022-04-12 20:38:20|110.24|107.44|110.32|107.52|110.32|107.52|110.24|107.44|0
1649795910000|2022-04-12 20:38:30|110.41|107.61|110.41|107.61|110.41|107.61|110.41|107.61|0
1649795970000|2022-04-12 20:39:30|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1649795980000|2022-04-12 20:39:40|110.23|107.43|110.23|107.43|110.23|107.43|110.23|107.43|0
1649795990000|2022-04-12 20:39:50|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1649796000000|2022-04-12 20:40:00|110.28|107.48|110.23|107.43|110.28|107.48|110.23|107.43|0
1649796010000|2022-04-12 20:40:10|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1649796020000|2022-04-12 20:40:20|110.23|107.43|110.23|107.43|110.23|107.43|110.23|107.43|0
1649796140000|2022-04-12 20:42:20|110.32|107.52|110.41|107.61|110.41|107.61|110.32|107.52|0
1649796230000|2022-04-12 20:43:50|110.49|107.69|110.4|107.6|110.49|107.69|110.4|107.6|0
1649796250000|2022-04-12 20:44:10|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1649796260000|2022-04-12 20:44:20|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1649796270000|2022-04-12 20:44:30|110.49|107.69|110.45|107.65|110.49|107.69|110.45|107.65|0
1649796280000|2022-04-12 20:44:40|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1649796300000|2022-04-12 20:45:00|110.58|107.78|110.58|107.78|110.58|107.78|110.58|107.78|0
1649796340000|2022-04-12 20:45:40|110.67|107.87|110.67|107.87|110.67|107.87|110.67|107.87|0
1649796360000|2022-04-12 20:46:00|110.58|107.78|110.58|107.78|110.58|107.78|110.58|107.78|0
1649796380000|2022-04-12 20:46:20|110.66|107.86|110.75|107.95|110.75|107.95|110.66|107.86|0
1649796420000|2022-04-12 20:47:00|110.66|107.86|110.75|107.95|110.75|107.95|110.66|107.86|0
1649796430000|2022-04-12 20:47:10|110.71|107.91|110.66|107.86|110.71|107.91|110.66|107.86|0
1649796450000|2022-04-12 20:47:30|110.75|107.95|110.71|107.91|110.75|107.95|110.71|107.91|0
1649796460000|2022-04-12 20:47:40|110.66|107.86|110.66|107.86|110.71|107.91|110.66|107.86|0
1649796470000|2022-04-12 20:47:50|110.62|107.82|110.62|107.82|110.62|107.82|110.58|107.78|0
1649796480000|2022-04-12 20:48:00|110.53|107.73|110.49|107.69|110.53|107.73|110.49|107.69|0
1649796490000|2022-04-12 20:48:10|110.58|107.78|110.75|107.95|110.75|107.95|110.58|107.78|0
1649796500000|2022-04-12 20:48:20|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649796520000|2022-04-12 20:48:40|110.75|107.95|110.75|107.95|110.75|107.95|110.75|107.95|0
1649796540000|2022-04-12 20:49:00|110.84|108.04|110.84|108.04|110.84|108.04|110.75|107.95|0
1649796550000|2022-04-12 20:49:10|110.92|108.12|110.92|108.12|110.92|108.12|110.92|108.12|0
1649796560000|2022-04-12 20:49:20|110.84|108.04|110.92|108.12|110.92|108.12|110.84|108.04|0
1649796570000|2022-04-12 20:49:30|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1649796590000|2022-04-12 20:49:50|110.92|108.12|110.92|108.12|110.92|108.12|110.92|108.12|0
1649796600000|2022-04-12 20:50:00|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1649796680000|2022-04-12 20:51:20|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649796690000|2022-04-12 20:51:30|110.97|108.17|110.92|108.12|110.97|108.17|110.92|108.12|0
1649796730000|2022-04-12 20:52:10|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1649796740000|2022-04-12 20:52:20|110.92|108.12|110.88|108.08|110.92|108.12|110.88|108.08|0
1649796750000|2022-04-12 20:52:30|110.83|108.03|110.88|108.08|110.88|108.08|110.83|108.03|0
1649796760000|2022-04-12 20:52:40|110.83|108.03|110.83|108.03|110.88|108.08|110.83|108.03|0
1649796770000|2022-04-12 20:52:50|110.79|107.99|110.75|107.95|110.79|107.99|110.75|107.95|0
1649796780000|2022-04-12 20:53:00|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1649796790000|2022-04-12 20:53:10|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649796800000|2022-04-12 20:53:20|110.75|107.95|110.75|107.95|110.75|107.95|110.75|107.95|0
1649796820000|2022-04-12 20:53:40|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1649796840000|2022-04-12 20:54:00|110.75|107.95|110.57|107.77|110.75|107.95|110.57|107.77|0
1649796880000|2022-04-12 20:54:40|110.53|107.73|110.48|107.68|110.57|107.77|110.48|107.68|0
1649796890000|2022-04-12 20:54:50|110.44|107.64|110.44|107.64|110.44|107.64|110.4|107.6|0
1649796900000|2022-04-12 20:55:00|110.48|107.68|110.4|107.6|110.48|107.68|110.31|107.51|0
1649796910000|2022-04-12 20:55:10|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1649796920000|2022-04-12 20:55:20|110.44|107.64|110.48|107.68|110.48|107.68|110.44|107.64|0
1649796940000|2022-04-12 20:55:40|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1649796950000|2022-04-12 20:55:50|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1649796980000|2022-04-12 20:56:20|110.57|107.77|110.57|107.77|110.57|107.77|110.57|107.77|0
1649796990000|2022-04-12 20:56:30|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649797000000|2022-04-12 20:56:40|110.74|107.94|110.74|107.94|110.74|107.94|110.74|107.94|0
1649797010000|2022-04-12 20:56:50|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649797020000|2022-04-12 20:57:00|110.74|107.94|110.74|107.94|110.74|107.94|110.74|107.94|0
1649797030000|2022-04-12 20:57:10|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1649797040000|2022-04-12 20:57:20|110.92|108.12|110.83|108.03|110.92|108.12|110.83|108.03|0
1649797050000|2022-04-12 20:57:30|110.92|108.12|110.92|108.12|110.92|108.12|110.92|108.12|0
1649797080000|2022-04-12 20:58:00|110.83|108.03|110.83|108.03|110.92|108.12|110.83|108.03|0
1649797090000|2022-04-12 20:58:10|110.74|107.94|110.48|107.68|110.74|107.94|110.48|107.68|0
1649797100000|2022-04-12 20:58:20|110.61|107.81|110.57|107.77|110.61|107.81|110.57|107.77|0
1649797110000|2022-04-12 20:58:30|110.48|107.68|110.57|107.77|110.57|107.77|110.48|107.68|0
1649797120000|2022-04-12 20:58:40|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1649797130000|2022-04-12 20:58:50|110.39|107.59|110.3|107.5|110.39|107.59|110.3|107.5|0
1649797140000|2022-04-12 20:59:00|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1649797150000|2022-04-12 20:59:10|110.39|107.59|110.3|107.5|110.39|107.59|110.3|107.5|0
1649797160000|2022-04-12 20:59:20|110.35|107.55|110.48|107.68|110.48|107.68|110.35|107.55|0
1649797170000|2022-04-12 20:59:30|110.57|107.77|110.65|107.85|110.65|107.85|110.57|107.77|0
1649797180000|2022-04-12 20:59:40|110.74|107.94|110.83|108.03|110.83|108.03|110.74|107.94|0
1649797190000|2022-04-12 20:59:50|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1649797200000|2022-04-12 21:00:00|110.92|108.12|110.75|107.95|110.92|108.12|110.75|107.95|0
1649797230000|2022-04-12 21:00:30|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1649797240000|2022-04-12 21:00:40|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649797280000|2022-04-12 21:01:20|110.78|107.98|110.84|108.04|110.84|108.04|110.78|107.98|0
1649797290000|2022-04-12 21:01:30|110.78|107.98|110.76|107.96|110.78|107.98|110.76|107.96|0
1649797300000|2022-04-12 21:01:40|110.74|107.94|110.67|107.87|110.74|107.94|110.67|107.87|0
1649797310000|2022-04-12 21:01:50|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649797390000|2022-04-12 21:03:10|110.67|107.87|110.66|107.86|110.67|107.87|110.66|107.86|0
1649797400000|2022-04-12 21:03:20|110.72|107.92|110.74|107.94|110.74|107.94|110.72|107.92|0
1649797410000|2022-04-12 21:03:30|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1649797570000|2022-04-12 21:06:10|110.66|107.86|110.66|107.86|110.67|107.87|110.66|107.86|0
1649797580000|2022-04-12 21:06:20|110.67|107.87|110.67|107.87|110.67|107.87|110.67|107.87|0
1649797590000|2022-04-12 21:06:30|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1649797670000|2022-04-12 21:07:50|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1649797690000|2022-04-12 21:08:10|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1649797720000|2022-04-12 21:08:40|110.73|107.93|110.73|107.93|110.73|107.93|110.73|107.93|0
1649797930000|2022-04-12 21:12:10|110.74|107.94|110.74|107.94|110.74|107.94|110.74|107.94|0
1649797980000|2022-04-12 21:13:00|110.73|107.93|110.73|107.93|110.73|107.93|110.73|107.93|0
1649798280000|2022-04-12 21:18:00|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1649798390000|2022-04-12 21:19:50|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1649798420000|2022-04-12 21:20:20|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1649798480000|2022-04-12 21:21:20|110.72|107.92|110.67|107.87|110.72|107.92|110.67|107.87|0
1649798570000|2022-04-12 21:22:50|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1649798600000|2022-04-12 21:23:20|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1649798680000|2022-04-12 21:24:40|110.65|107.85|110.67|107.87|110.67|107.87|110.65|107.85|0
1649798700000|2022-04-12 21:25:00|110.59|107.79|110.58|107.78|110.59|107.79|110.58|107.78|0
1649798740000|2022-04-12 21:25:40|110.59|107.79|110.59|107.79|110.59|107.79|110.59|107.79|0
1649798830000|2022-04-12 21:27:10|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1649798850000|2022-04-12 21:27:30|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649798870000|2022-04-12 21:27:50|110.55|107.75|110.55|107.75|110.55|107.75|110.55|107.75|0
1649798890000|2022-04-12 21:28:10|110.54|107.74|110.65|107.85|110.65|107.85|110.54|107.74|0
1649798920000|2022-04-12 21:28:40|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1649799000000|2022-04-12 21:30:00|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1649799060000|2022-04-12 21:31:00|110.9|108.1|110.9|108.1|110.9|108.1|110.9|108.1|0
1649799100000|2022-04-12 21:31:40|110.89|108.09|110.89|108.09|110.89|108.09|110.89|108.09|0
1649799140000|2022-04-12 21:32:20|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649799180000|2022-04-12 21:33:00|110.8|108|110.8|108|110.8|108|110.8|108|0
1649799330000|2022-04-12 21:35:30|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649799350000|2022-04-12 21:35:50|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1649799410000|2022-04-12 21:36:50|110.8|108|110.8|108|110.8|108|110.8|108|0
1649799470000|2022-04-12 21:37:50|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1649799490000|2022-04-12 21:38:10|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1649799500000|2022-04-12 21:38:20|110.64|107.84|110.64|107.84|110.64|107.84|110.64|107.84|0
1649799530000|2022-04-12 21:38:50|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1649799550000|2022-04-12 21:39:10|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1649799560000|2022-04-12 21:39:20|110.55|107.75|110.55|107.75|110.55|107.75|110.55|107.75|0
1649799570000|2022-04-12 21:39:30|110.54|107.74|110.54|107.74|110.54|107.74|110.54|107.74|0
1649799650000|2022-04-12 21:40:50|110.65|107.85|110.69|107.89|110.69|107.89|110.65|107.85|0
1649799660000|2022-04-12 21:41:00|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1649799720000|2022-04-12 21:42:00|110.69|107.89|110.79|107.99|110.79|107.99|110.69|107.89|0
1649799730000|2022-04-12 21:42:10|110.78|107.98|110.81|108.01|110.81|108.01|110.78|107.98|0
1649799740000|2022-04-12 21:42:20|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1649799760000|2022-04-12 21:42:40|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1649799780000|2022-04-12 21:43:00|110.77|107.97|110.77|107.97|110.77|107.97|110.77|107.97|0
1649799790000|2022-04-12 21:43:10|110.75|107.95|110.75|107.95|110.75|107.95|110.75|107.95|0
1649799810000|2022-04-12 21:43:30|110.74|107.94|110.74|107.94|110.74|107.94|110.74|107.94|0
1649799830000|2022-04-12 21:43:50|110.73|107.93|110.73|107.93|110.73|107.93|110.73|107.93|0
1649799840000|2022-04-12 21:44:00|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1649799860000|2022-04-12 21:44:20|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1649799880000|2022-04-12 21:44:40|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1649799890000|2022-04-12 21:44:50|110.62|107.82|110.61|107.81|110.62|107.82|110.61|107.81|0
1649799900000|2022-04-12 21:45:00|110.67|107.87|110.67|107.87|110.67|107.87|110.67|107.87|0
1649799910000|2022-04-12 21:45:10|110.62|107.82|110.61|107.81|110.62|107.82|110.61|107.81|0
1649799950000|2022-04-12 21:45:50|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1649799960000|2022-04-12 21:46:00|110.55|107.75|110.76|107.96|110.76|107.96|110.55|107.75|0
1649800000000|2022-04-12 21:46:40|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1649800090000|2022-04-12 21:48:10|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1649800110000|2022-04-12 21:48:30|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1649800130000|2022-04-12 21:48:50|110.59|107.79|110.68|107.88|110.68|107.88|110.57|107.77|0
1649800180000|2022-04-12 21:49:40|110.63|107.83|110.68|107.88|110.68|107.88|110.63|107.83|0
1649800210000|2022-04-12 21:50:10|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1649800220000|2022-04-12 21:50:20|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1649800260000|2022-04-12 21:51:00|110.63|107.83|110.63|107.83|110.63|107.83|110.63|107.83|0
1649800280000|2022-04-12 21:51:20|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1649800420000|2022-04-12 21:53:40|110.67|107.87|110.67|107.87|110.67|107.87|110.67|107.87|0
1649800510000|2022-04-12 21:55:10|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649800560000|2022-04-12 21:56:00|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1649800570000|2022-04-12 21:56:10|110.59|107.79|110.59|107.79|110.59|107.79|110.59|107.79|0
1649800580000|2022-04-12 21:56:20|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1649800590000|2022-04-12 21:56:30|110.72|107.92|110.59|107.79|110.72|107.92|110.59|107.79|0
1649800650000|2022-04-12 21:57:30|110.55|107.75|110.55|107.75|110.55|107.75|110.55|107.75|0
1649800660000|2022-04-12 21:57:40|110.59|107.79|110.59|107.79|110.59|107.79|110.59|107.79|0
1649800670000|2022-04-12 21:57:50|110.55|107.75|110.55|107.75|110.55|107.75|110.55|107.75|0
1649800680000|2022-04-12 21:58:00|110.59|107.79|110.59|107.79|110.59|107.79|110.59|107.79|0
1649800730000|2022-04-12 21:58:50|110.58|107.78|110.58|107.78|110.58|107.78|110.58|107.78|0
1649800770000|2022-04-12 21:59:30|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1649800790000|2022-04-12 21:59:50|110.58|107.78|110.58|107.78|110.58|107.78|110.55|107.75|0
1649800800000|2022-04-12 22:00:00|110.21|107.41|109.86|107.06|110.21|107.41|109.86|107.06|0
1649800810000|2022-04-12 22:00:10|109.95|107.15|110.08|107.28|110.43|107.63|109.95|107.15|0
1649800820000|2022-04-12 22:00:20|109.9|107.1|109.73|106.93|109.9|107.1|109.73|106.93|0
1649800830000|2022-04-12 22:00:30|109.69|106.89|109.82|107.02|109.82|107.02|109.69|106.89|0
1649800840000|2022-04-12 22:00:40|109.9|107.1|109.77|106.97|109.9|107.1|109.73|106.93|0
1649800850000|2022-04-12 22:00:50|109.82|107.02|109.64|106.84|109.82|107.02|109.64|106.84|0
1649800860000|2022-04-12 22:01:00|109.82|107.02|109.9|107.1|109.99|107.19|109.82|107.02|0
1649800870000|2022-04-12 22:01:10|109.95|107.15|109.99|107.19|109.99|107.19|109.95|107.15|0
1649800890000|2022-04-12 22:01:30|109.9|107.1|109.99|107.19|109.99|107.19|109.9|107.1|0
1649800900000|2022-04-12 22:01:40|109.9|107.1|109.9|107.1|109.9|107.1|109.9|107.1|0
1649800910000|2022-04-12 22:01:50|109.99|107.19|109.82|107.02|109.99|107.19|109.82|107.02|0
1649800920000|2022-04-12 22:02:00|109.77|106.97|109.82|107.02|109.82|107.02|109.73|106.93|0
1649800930000|2022-04-12 22:02:10|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1649800940000|2022-04-12 22:02:20|109.64|106.84|109.73|106.93|109.73|106.93|109.64|106.84|0
1649800950000|2022-04-12 22:02:30|109.82|107.02|109.81|107.01|109.82|107.02|109.81|107.01|0
1649800960000|2022-04-12 22:02:40|109.86|107.06|109.73|106.93|109.9|107.1|109.73|106.93|0
1649800970000|2022-04-12 22:02:50|109.77|106.97|109.73|106.93|109.81|107.01|109.73|106.93|0
1649800980000|2022-04-12 22:03:00|109.81|107.01|109.81|107.01|109.81|107.01|109.81|107.01|0
1649800990000|2022-04-12 22:03:10|109.9|107.1|109.95|107.15|109.95|107.15|109.9|107.1|0
1649801000000|2022-04-12 22:03:20|109.99|107.19|109.9|107.1|109.99|107.19|109.9|107.1|0
1649801010000|2022-04-12 22:03:30|109.95|107.15|109.99|107.19|109.99|107.19|109.95|107.15|0
1649801020000|2022-04-12 22:03:40|109.9|107.1|109.9|107.1|109.95|107.15|109.9|107.1|0
1649801030000|2022-04-12 22:03:50|109.95|107.15|109.9|107.1|109.95|107.15|109.9|107.1|0
1649801100000|2022-04-12 22:05:00|109.95|107.15|109.94|107.14|109.99|107.19|109.94|107.14|0
1649801110000|2022-04-12 22:05:10|109.9|107.1|109.81|107.01|109.9|107.1|109.81|107.01|0
1649801120000|2022-04-12 22:05:20|109.73|106.93|109.64|106.84|109.73|106.93|109.55|106.75|0
1649801130000|2022-04-12 22:05:30|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1649801140000|2022-04-12 22:05:40|109.73|106.93|109.68|106.88|109.73|106.93|109.68|106.88|0
1649801150000|2022-04-12 22:05:50|109.73|106.93|109.64|106.84|109.73|106.93|109.64|106.84|0
1649801160000|2022-04-12 22:06:00|109.73|106.93|109.73|106.93|109.73|106.93|109.68|106.88|0
1649801170000|2022-04-12 22:06:10|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649801180000|2022-04-12 22:06:20|109.81|107.01|109.81|107.01|109.81|107.01|109.81|107.01|0
1649801190000|2022-04-12 22:06:30|109.72|106.92|109.64|106.84|109.72|106.92|109.64|106.84|0
1649801200000|2022-04-12 22:06:40|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1649801210000|2022-04-12 22:06:50|109.51|106.71|109.55|106.75|109.55|106.75|109.46|106.66|0
1649801240000|2022-04-12 22:07:20|109.64|106.84|109.64|106.84|109.72|106.92|109.64|106.84|0
1649801270000|2022-04-12 22:07:50|109.68|106.88|109.64|106.84|109.68|106.88|109.64|106.84|0
1649801290000|2022-04-12 22:08:10|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1649801300000|2022-04-12 22:08:20|109.46|106.66|109.46|106.66|109.46|106.66|109.46|106.66|0
1649801310000|2022-04-12 22:08:30|109.51|106.71|109.46|106.66|109.51|106.71|109.46|106.66|0
1649801320000|2022-04-12 22:08:40|109.72|106.92|109.55|106.75|109.72|106.92|109.55|106.75|0
1649801340000|2022-04-12 22:09:00|109.64|106.84|109.55|106.75|109.64|106.84|109.55|106.75|0
1649801360000|2022-04-12 22:09:20|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1649801370000|2022-04-12 22:09:30|109.59|106.79|109.55|106.75|109.64|106.84|109.55|106.75|0
1649801390000|2022-04-12 22:09:50|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1649801400000|2022-04-12 22:10:00|109.59|106.79|109.55|106.75|109.59|106.79|109.55|106.75|0
1649801420000|2022-04-12 22:10:20|109.46|106.66|109.46|106.66|109.46|106.66|109.46|106.66|0
1649801440000|2022-04-12 22:10:40|109.29|106.49|109.37|106.57|109.37|106.57|109.29|106.49|0
1649801460000|2022-04-12 22:11:00|109.46|106.66|109.55|106.75|109.55|106.75|109.46|106.66|0
1649801490000|2022-04-12 22:11:30|109.51|106.71|109.42|106.62|109.51|106.71|109.42|106.62|0
1649801500000|2022-04-12 22:11:40|109.37|106.57|109.37|106.57|109.37|106.57|109.37|106.57|0
1649801510000|2022-04-12 22:11:50|109.33|106.53|109.29|106.49|109.33|106.53|109.29|106.49|0
1649801520000|2022-04-12 22:12:00|109.37|106.57|109.29|106.49|109.37|106.57|109.29|106.49|0
1649801530000|2022-04-12 22:12:10|109.33|106.53|109.37|106.57|109.37|106.57|109.33|106.53|0
1649801540000|2022-04-12 22:12:20|109.42|106.62|109.46|106.66|109.46|106.66|109.42|106.62|0
1649801550000|2022-04-12 22:12:30|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1649801570000|2022-04-12 22:12:50|109.63|106.83|109.55|106.75|109.63|106.83|109.55|106.75|0
1649801580000|2022-04-12 22:13:00|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1649801590000|2022-04-12 22:13:10|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649801600000|2022-04-12 22:13:20|109.81|107.01|109.89|107.09|109.89|107.09|109.81|107.01|0
1649801620000|2022-04-12 22:13:40|109.98|107.18|109.98|107.18|109.98|107.18|109.98|107.18|0
1649801630000|2022-04-12 22:13:50|109.89|107.09|109.89|107.09|109.89|107.09|109.89|107.09|0
1649801650000|2022-04-12 22:14:10|109.81|107.01|109.8|107|109.81|107.01|109.8|107|0
1649801660000|2022-04-12 22:14:20|109.85|107.05|109.89|107.09|109.89|107.09|109.85|107.05|0
1649801670000|2022-04-12 22:14:30|109.98|107.18|109.98|107.18|109.98|107.18|109.98|107.18|0
1649801680000|2022-04-12 22:14:40|109.89|107.09|109.98|107.18|109.98|107.18|109.89|107.09|0
1649801690000|2022-04-12 22:14:50|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1649801700000|2022-04-12 22:15:00|109.89|107.09|110.07|107.27|110.07|107.27|109.89|107.09|0
1649801710000|2022-04-12 22:15:10|109.98|107.18|110.07|107.27|110.07|107.27|109.98|107.18|0
1649801720000|2022-04-12 22:15:20|110.06|107.26|110.15|107.35|110.15|107.35|110.06|107.26|0
1649801730000|2022-04-12 22:15:30|110.06|107.26|110.15|107.35|110.15|107.35|110.06|107.26|0
1649801740000|2022-04-12 22:15:40|110.2|107.4|110.24|107.44|110.24|107.44|110.2|107.4|0
1649801750000|2022-04-12 22:15:50|110.2|107.4|110.11|107.31|110.2|107.4|110.11|107.31|0
1649801760000|2022-04-12 22:16:00|110.15|107.35|110.15|107.35|110.15|107.35|110.06|107.26|0
1649801770000|2022-04-12 22:16:10|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1649801780000|2022-04-12 22:16:20|110.2|107.4|110.24|107.44|110.24|107.44|110.15|107.35|0
1649801810000|2022-04-12 22:16:50|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1649801820000|2022-04-12 22:17:00|110.32|107.52|110.41|107.61|110.41|107.61|110.32|107.52|0
1649801840000|2022-04-12 22:17:20|110.5|107.7|110.5|107.7|110.5|107.7|110.5|107.7|0
1649801850000|2022-04-12 22:17:30|110.41|107.61|110.5|107.7|110.5|107.7|110.41|107.61|0
1649801860000|2022-04-12 22:17:40|110.59|107.79|110.67|107.87|110.67|107.87|110.59|107.79|0
1649801870000|2022-04-12 22:17:50|110.54|107.74|110.67|107.87|110.67|107.87|110.5|107.7|0
1649801890000|2022-04-12 22:18:10|110.76|107.96|110.76|107.96|110.76|107.96|110.76|107.96|0
1649801920000|2022-04-12 22:18:40|110.85|108.05|110.85|108.05|110.85|108.05|110.85|108.05|0
1649801940000|2022-04-12 22:19:00|110.76|107.96|110.67|107.87|110.76|107.96|110.67|107.87|0
1649801950000|2022-04-12 22:19:10|110.76|107.96|110.67|107.87|110.76|107.96|110.67|107.87|0
1649801960000|2022-04-12 22:19:20|110.76|107.96|110.76|107.96|110.76|107.96|110.76|107.96|0
1649801970000|2022-04-12 22:19:30|110.72|107.92|110.67|107.87|110.76|107.96|110.67|107.87|0
1649801980000|2022-04-12 22:19:40|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649801990000|2022-04-12 22:19:50|110.98|108.18|110.76|107.96|110.98|108.18|110.76|107.96|0
1649802000000|2022-04-12 22:20:00|110.72|107.92|110.67|107.87|110.72|107.92|110.67|107.87|0
1649802010000|2022-04-12 22:20:10|110.76|107.96|110.85|108.05|110.85|108.05|110.76|107.96|0
1649802030000|2022-04-12 22:20:30|110.89|108.09|110.85|108.05|110.89|108.09|110.85|108.05|0
1649802060000|2022-04-12 22:21:00|110.8|108|110.85|108.05|110.85|108.05|110.8|108|0
1649802070000|2022-04-12 22:21:10|110.76|107.96|110.8|108|110.85|108.05|110.76|107.96|0
1649802080000|2022-04-12 22:21:20|110.76|107.96|110.67|107.87|110.76|107.96|110.67|107.87|0
1649802090000|2022-04-12 22:21:30|110.76|107.96|110.85|108.05|110.85|108.05|110.76|107.96|0
1649802100000|2022-04-12 22:21:40|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649802110000|2022-04-12 22:21:50|110.85|108.05|110.84|108.04|110.85|108.05|110.84|108.04|0
1649802130000|2022-04-12 22:22:10|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649802140000|2022-04-12 22:22:20|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1649802150000|2022-04-12 22:22:30|111.2|108.4|111.28|108.48|111.28|108.48|111.2|108.4|0
1649802160000|2022-04-12 22:22:40|111.33|108.53|111.02|108.22|111.33|108.53|111.02|108.22|0
1649802170000|2022-04-12 22:22:50|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649802180000|2022-04-12 22:23:00|110.84|108.04|110.76|107.96|110.89|108.09|110.76|107.96|0
1649802190000|2022-04-12 22:23:10|110.49|107.69|110.84|108.04|110.84|108.04|110.49|107.69|0
1649802200000|2022-04-12 22:23:20|110.8|108|110.93|108.13|110.98|108.18|110.8|108|0
1649802210000|2022-04-12 22:23:30|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1649802220000|2022-04-12 22:23:40|111.19|108.39|111.28|108.48|111.28|108.48|111.19|108.39|0
1649802230000|2022-04-12 22:23:50|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1649802240000|2022-04-12 22:24:00|111.24|108.44|111.11|108.31|111.24|108.44|111.11|108.31|0
1649802260000|2022-04-12 22:24:20|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1649802270000|2022-04-12 22:24:30|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1649802280000|2022-04-12 22:24:40|111.06|108.26|111.02|108.22|111.06|108.26|111.02|108.22|0
1649802290000|2022-04-12 22:24:50|110.98|108.18|110.93|108.13|110.98|108.18|110.93|108.13|0
1649802310000|2022-04-12 22:25:10|110.89|108.09|110.89|108.09|110.89|108.09|110.89|108.09|0
1649802320000|2022-04-12 22:25:20|110.84|108.04|110.93|108.13|110.93|108.13|110.84|108.04|0
1649802330000|2022-04-12 22:25:30|110.97|108.17|110.97|108.17|110.97|108.17|110.97|108.17|0
1649802340000|2022-04-12 22:25:40|110.93|108.13|110.93|108.13|110.93|108.13|110.84|108.04|0
1649802350000|2022-04-12 22:25:50|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1649802360000|2022-04-12 22:26:00|110.97|108.17|110.93|108.13|110.97|108.17|110.84|108.04|0
1649802370000|2022-04-12 22:26:10|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649802380000|2022-04-12 22:26:20|110.75|107.95|110.75|107.95|110.75|107.95|110.75|107.95|0
1649802400000|2022-04-12 22:26:40|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649802410000|2022-04-12 22:26:50|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1649802420000|2022-04-12 22:27:00|111.1|108.3|111.02|108.22|111.1|108.3|111.02|108.22|0
1649802430000|2022-04-12 22:27:10|111.1|108.3|111.06|108.26|111.1|108.3|111.02|108.22|0
1649802440000|2022-04-12 22:27:20|111.02|108.22|110.97|108.17|111.02|108.22|110.97|108.17|0
1649802450000|2022-04-12 22:27:30|111.02|108.22|110.97|108.17|111.02|108.22|110.97|108.17|0
1649802460000|2022-04-12 22:27:40|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649802470000|2022-04-12 22:27:50|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1649802480000|2022-04-12 22:28:00|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1649802490000|2022-04-12 22:28:10|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649802500000|2022-04-12 22:28:20|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649802510000|2022-04-12 22:28:30|110.93|108.13|111.01|108.21|111.01|108.21|110.93|108.13|0
1649802520000|2022-04-12 22:28:40|110.97|108.17|110.93|108.13|110.97|108.17|110.93|108.13|0
1649802550000|2022-04-12 22:29:10|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1649802560000|2022-04-12 22:29:20|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649802580000|2022-04-12 22:29:40|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1649802590000|2022-04-12 22:29:50|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1649802600000|2022-04-12 22:30:00|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1649802610000|2022-04-12 22:30:10|110.75|107.95|110.75|107.95|110.75|107.95|110.75|107.95|0
1649802620000|2022-04-12 22:30:20|110.71|107.91|110.75|107.95|110.75|107.95|110.71|107.91|0
1649802630000|2022-04-12 22:30:30|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649802640000|2022-04-12 22:30:40|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1649802650000|2022-04-12 22:30:50|110.66|107.86|110.49|107.69|110.66|107.86|110.49|107.69|0
1649802660000|2022-04-12 22:31:00|110.57|107.77|110.45|107.65|110.57|107.77|110.45|107.65|0
1649802670000|2022-04-12 22:31:10|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1649802690000|2022-04-12 22:31:30|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1649802700000|2022-04-12 22:31:40|110.49|107.69|110.66|107.86|110.66|107.86|110.49|107.69|0
1649802730000|2022-04-12 22:32:10|110.62|107.82|110.57|107.77|110.62|107.82|110.57|107.77|0
1649802740000|2022-04-12 22:32:20|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1649802750000|2022-04-12 22:32:30|110.4|107.6|110.49|107.69|110.49|107.69|110.4|107.6|0
1649802760000|2022-04-12 22:32:40|110.4|107.6|110.4|107.6|110.49|107.69|110.4|107.6|0
1649802770000|2022-04-12 22:32:50|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1649802780000|2022-04-12 22:33:00|110.4|107.6|110.4|107.6|110.4|107.6|110.36|107.56|0
1649802810000|2022-04-12 22:33:30|110.36|107.56|110.4|107.6|110.4|107.6|110.36|107.56|0
1649802840000|2022-04-12 22:34:00|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1649802850000|2022-04-12 22:34:10|110.44|107.64|110.48|107.68|110.48|107.68|110.44|107.64|0
1649802870000|2022-04-12 22:34:30|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1649802910000|2022-04-12 22:35:10|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1649802920000|2022-04-12 22:35:20|110.22|107.42|110.22|107.42|110.22|107.42|110.22|107.42|0
1649802970000|2022-04-12 22:36:10|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1649803010000|2022-04-12 22:36:50|110.22|107.42|110.22|107.42|110.22|107.42|110.22|107.42|0
1649803020000|2022-04-12 22:37:00|109.96|107.16|109.96|107.16|110.05|107.25|109.96|107.16|0
1649803030000|2022-04-12 22:37:10|110.05|107.25|110.05|107.25|110.05|107.25|110.05|107.25|0
1649803040000|2022-04-12 22:37:20|110|107.2|109.87|107.07|110|107.2|109.87|107.07|0
1649803080000|2022-04-12 22:38:00|109.96|107.16|109.78|106.98|109.96|107.16|109.78|106.98|0
1649803090000|2022-04-12 22:38:10|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1649803110000|2022-04-12 22:38:30|109.78|106.98|109.87|107.07|109.87|107.07|109.78|106.98|0
1649803120000|2022-04-12 22:38:40|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649803130000|2022-04-12 22:38:50|109.92|107.12|109.96|107.16|109.96|107.16|109.92|107.12|0
1649803140000|2022-04-12 22:39:00|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649803180000|2022-04-12 22:39:40|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1649803190000|2022-04-12 22:39:50|110.04|107.24|110.13|107.33|110.13|107.33|110.04|107.24|0
1649803260000|2022-04-12 22:41:00|110.04|107.24|110|107.2|110.04|107.24|110|107.2|0
1649803270000|2022-04-12 22:41:10|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649803280000|2022-04-12 22:41:20|110.09|107.29|110.04|107.24|110.09|107.29|110.04|107.24|0
1649803330000|2022-04-12 22:42:10|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649803370000|2022-04-12 22:42:50|109.87|107.07|109.95|107.15|109.95|107.15|109.87|107.07|0
1649803380000|2022-04-12 22:43:00|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1649803390000|2022-04-12 22:43:10|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649803410000|2022-04-12 22:43:30|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649803460000|2022-04-12 22:44:20|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649803490000|2022-04-12 22:44:50|109.87|107.07|109.95|107.15|109.95|107.15|109.87|107.07|0
1649803500000|2022-04-12 22:45:00|109.91|107.11|109.91|107.11|109.95|107.15|109.91|107.11|0
1649803510000|2022-04-12 22:45:10|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1649803520000|2022-04-12 22:45:20|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1649803530000|2022-04-12 22:45:30|109.95|107.15|109.95|107.15|109.95|107.15|109.91|107.11|0
1649803540000|2022-04-12 22:45:40|109.86|107.06|109.91|107.11|109.91|107.11|109.86|107.06|0
1649803550000|2022-04-12 22:45:50|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649803560000|2022-04-12 22:46:00|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649803600000|2022-04-12 22:46:40|110|107.2|109.95|107.15|110|107.2|109.95|107.15|0
1649803650000|2022-04-12 22:47:30|110.04|107.24|109.95|107.15|110.04|107.24|109.95|107.15|0
1649803670000|2022-04-12 22:47:50|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649803710000|2022-04-12 22:48:30|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1649803720000|2022-04-12 22:48:40|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649803740000|2022-04-12 22:49:00|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649803750000|2022-04-12 22:49:10|109.86|107.06|109.86|107.06|109.86|107.06|109.86|107.06|0
1649803790000|2022-04-12 22:49:50|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1649803800000|2022-04-12 22:50:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1649803810000|2022-04-12 22:50:10|109.6|106.8|109.51|106.71|109.6|106.8|109.34|106.54|0
1649803820000|2022-04-12 22:50:20|109.47|106.67|109.34|106.54|109.47|106.67|109.34|106.54|0
1649803830000|2022-04-12 22:50:30|109.25|106.45|109.3|106.5|109.34|106.54|109.25|106.45|0
1649803840000|2022-04-12 22:50:40|109.34|106.54|109.17|106.37|109.34|106.54|109.17|106.37|0
1649803850000|2022-04-12 22:50:50|109.08|106.28|109.08|106.28|109.08|106.28|109.08|106.28|0
1649803860000|2022-04-12 22:51:00|109.12|106.32|109.17|106.37|109.17|106.37|109.12|106.32|0
1649803870000|2022-04-12 22:51:10|109.08|106.28|109.17|106.37|109.17|106.37|109.08|106.28|0
1649803880000|2022-04-12 22:51:20|109.25|106.45|109.25|106.45|109.25|106.45|109.25|106.45|0
1649803890000|2022-04-12 22:51:30|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649803930000|2022-04-12 22:52:10|109.08|106.28|109.17|106.37|109.17|106.37|109.08|106.28|0
1649803950000|2022-04-12 22:52:30|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649803980000|2022-04-12 22:53:00|109.25|106.45|109.25|106.45|109.25|106.45|109.25|106.45|0
1649803990000|2022-04-12 22:53:10|109.34|106.54|109.16|106.36|109.34|106.54|109.16|106.36|0
1649804000000|2022-04-12 22:53:20|109.25|106.45|109.25|106.45|109.25|106.45|109.25|106.45|0
1649804020000|2022-04-12 22:53:40|109.3|106.5|109.25|106.45|109.3|106.5|109.25|106.45|0
1649804050000|2022-04-12 22:54:10|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649804080000|2022-04-12 22:54:40|109.08|106.28|109.08|106.28|109.08|106.28|109.08|106.28|0
1649804120000|2022-04-12 22:55:20|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649804140000|2022-04-12 22:55:40|109.08|106.28|109.08|106.28|109.08|106.28|109.08|106.28|0
1649804170000|2022-04-12 22:56:10|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649804190000|2022-04-12 22:56:30|109.08|106.28|109.08|106.28|109.08|106.28|109.08|106.28|0
1649804200000|2022-04-12 22:56:40|109.07|106.27|109.07|106.27|109.07|106.27|109.07|106.27|0
1649804210000|2022-04-12 22:56:50|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649804220000|2022-04-12 22:57:00|109.07|106.27|108.99|106.19|109.07|106.27|108.99|106.19|0
1649804230000|2022-04-12 22:57:10|108.9|106.1|108.99|106.19|108.99|106.19|108.9|106.1|0
1649804240000|2022-04-12 22:57:20|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649804250000|2022-04-12 22:57:30|109.07|106.27|109.07|106.27|109.07|106.27|109.07|106.27|0
1649804260000|2022-04-12 22:57:40|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1649804290000|2022-04-12 22:58:10|108.73|105.93|108.9|106.1|108.9|106.1|108.73|105.93|0
1649804300000|2022-04-12 22:58:20|108.99|106.19|108.86|106.06|108.99|106.19|108.86|106.06|0
1649804310000|2022-04-12 22:58:30|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1649804320000|2022-04-12 22:58:40|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1649804330000|2022-04-12 22:58:50|108.77|105.97|108.77|105.97|108.77|105.97|108.77|105.97|0
1649804340000|2022-04-12 22:59:00|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1649804360000|2022-04-12 22:59:20|108.77|105.97|108.81|106.01|108.81|106.01|108.77|105.97|0
1649804380000|2022-04-12 22:59:40|108.77|105.97|108.73|105.93|108.77|105.97|108.73|105.93|0
1649804400000|2022-04-12 23:00:00|108.81|106.01|108.73|105.93|108.81|106.01|108.73|105.93|0
1649804430000|2022-04-12 23:00:30|108.77|105.97|108.77|105.97|108.77|105.97|108.77|105.97|0
1649804440000|2022-04-12 23:00:40|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1649804450000|2022-04-12 23:00:50|108.86|106.06|108.81|106.01|108.86|106.06|108.81|106.01|0
1649804470000|2022-04-12 23:01:10|108.73|105.93|108.64|105.84|108.73|105.93|108.64|105.84|0
1649804480000|2022-04-12 23:01:20|108.73|105.93|108.73|105.93|108.73|105.93|108.73|105.93|0
1649804490000|2022-04-12 23:01:30|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649804500000|2022-04-12 23:01:40|108.55|105.75|108.64|105.84|108.64|105.84|108.55|105.75|0
1649804510000|2022-04-12 23:01:50|108.55|105.75|108.81|106.01|108.81|106.01|108.55|105.75|0
1649804520000|2022-04-12 23:02:00|108.72|105.92|108.64|105.84|108.72|105.92|108.64|105.84|0
1649804530000|2022-04-12 23:02:10|108.6|105.8|108.55|105.75|108.6|105.8|108.55|105.75|0
1649804550000|2022-04-12 23:02:30|108.47|105.67|108.47|105.67|108.51|105.71|108.47|105.67|0
1649804560000|2022-04-12 23:02:40|108.55|105.75|108.55|105.75|108.55|105.75|108.55|105.75|0
1649804570000|2022-04-12 23:02:50|108.47|105.67|108.64|105.84|108.64|105.84|108.47|105.67|0
1649804580000|2022-04-12 23:03:00|108.6|105.8|108.64|105.84|108.64|105.84|108.6|105.8|0
1649804610000|2022-04-12 23:03:30|108.6|105.8|108.64|105.84|108.64|105.84|108.6|105.8|0
1649804620000|2022-04-12 23:03:40|108.55|105.75|108.46|105.66|108.55|105.75|108.46|105.66|0
1649804650000|2022-04-12 23:04:10|108.38|105.58|108.46|105.66|108.46|105.66|108.38|105.58|0
1649804660000|2022-04-12 23:04:20|108.55|105.75|108.46|105.66|108.55|105.75|108.46|105.66|0
1649804680000|2022-04-12 23:04:40|108.29|105.49|108.29|105.49|108.29|105.49|108.29|105.49|0
1649804700000|2022-04-12 23:05:00|108.38|105.58|108.38|105.58|108.38|105.58|108.38|105.58|0
1649804720000|2022-04-12 23:05:20|108.29|105.49|108.29|105.49|108.29|105.49|108.29|105.49|0
1649804740000|2022-04-12 23:05:40|108.21|105.41|108.21|105.41|108.21|105.41|108.21|105.41|0
1649804750000|2022-04-12 23:05:50|108.29|105.49|108.2|105.4|108.29|105.49|108.2|105.4|0
1649804760000|2022-04-12 23:06:00|108.29|105.49|108.29|105.49|108.29|105.49|108.29|105.49|0
1649804770000|2022-04-12 23:06:10|108.25|105.45|108.2|105.4|108.25|105.45|108.2|105.4|0
1649804780000|2022-04-12 23:06:20|108.12|105.32|108.29|105.49|108.29|105.49|108.12|105.32|0
1649804790000|2022-04-12 23:06:30|108.38|105.58|108.38|105.58|108.38|105.58|108.38|105.58|0
1649804800000|2022-04-12 23:06:40|108.46|105.66|108.46|105.66|108.46|105.66|108.46|105.66|0
1649804820000|2022-04-12 23:07:00|108.38|105.58|108.38|105.58|108.38|105.58|108.38|105.58|0
1649804870000|2022-04-12 23:07:50|108.29|105.49|108.2|105.4|108.29|105.49|108.2|105.4|0
1649804880000|2022-04-12 23:08:00|108.25|105.45|108.12|105.32|108.25|105.45|108.12|105.32|0
1649804900000|2022-04-12 23:08:20|108.2|105.4|108.2|105.4|108.2|105.4|108.2|105.4|0
1649804910000|2022-04-12 23:08:30|108.12|105.32|108.2|105.4|108.2|105.4|108.12|105.32|0
1649804950000|2022-04-12 23:09:10|108.29|105.49|108.25|105.45|108.29|105.49|108.25|105.45|0
1649804960000|2022-04-12 23:09:20|108.2|105.4|108.12|105.32|108.2|105.4|108.12|105.32|0
1649804990000|2022-04-12 23:09:50|108.07|105.27|108.03|105.23|108.07|105.27|108.03|105.23|0
1649805000000|2022-04-12 23:10:00|108.12|105.32|108.12|105.32|108.12|105.32|108.12|105.32|0
1649805010000|2022-04-12 23:10:10|108.03|105.23|108.03|105.23|108.03|105.23|108.03|105.23|0
1649805020000|2022-04-12 23:10:20|108.12|105.32|108.12|105.32|108.12|105.32|108.12|105.32|0
1649805030000|2022-04-12 23:10:30|108.11|105.31|108.11|105.31|108.11|105.31|108.11|105.31|0
1649805040000|2022-04-12 23:10:40|108.2|105.4|108.2|105.4|108.2|105.4|108.2|105.4|0
1649805070000|2022-04-12 23:11:10|108.11|105.31|108.11|105.31|108.11|105.31|108.11|105.31|0
1649805080000|2022-04-12 23:11:20|108.16|105.36|108.2|105.4|108.2|105.4|108.16|105.36|0
1649805090000|2022-04-12 23:11:30|108.29|105.49|108.2|105.4|108.29|105.49|108.2|105.4|0
1649805120000|2022-04-12 23:12:00|108.11|105.31|108.07|105.27|108.11|105.31|108.07|105.27|0
1649805130000|2022-04-12 23:12:10|108.11|105.31|108.11|105.31|108.11|105.31|108.11|105.31|0
1649805160000|2022-04-12 23:12:40|108.03|105.23|108.03|105.23|108.03|105.23|108.03|105.23|0
1649805180000|2022-04-12 23:13:00|108.07|105.27|108.03|105.23|108.07|105.27|108.03|105.23|0
1649805190000|2022-04-12 23:13:10|108.11|105.31|108.07|105.27|108.11|105.31|108.07|105.27|0
1649805200000|2022-04-12 23:13:20|108.11|105.31|108.11|105.31|108.11|105.31|108.07|105.27|0
1649805220000|2022-04-12 23:13:40|108.2|105.4|108.28|105.48|108.28|105.48|108.2|105.4|0
1649805300000|2022-04-12 23:15:00|108.33|105.53|108.28|105.48|108.33|105.53|108.28|105.48|0
1649805310000|2022-04-12 23:15:10|108.46|105.66|108.45|105.65|108.46|105.66|108.45|105.65|0
1649805330000|2022-04-12 23:15:30|108.37|105.57|108.37|105.57|108.37|105.57|108.37|105.57|0
1649805350000|2022-04-12 23:15:50|108.41|105.61|108.37|105.57|108.41|105.61|108.37|105.57|0
1649805360000|2022-04-12 23:16:00|108.28|105.48|108.28|105.48|108.28|105.48|108.28|105.48|0
1649805420000|2022-04-12 23:17:00|108.37|105.57|108.37|105.57|108.37|105.57|108.37|105.57|0
1649805430000|2022-04-12 23:17:10|108.41|105.61|108.45|105.65|108.45|105.65|108.41|105.61|0
1649805460000|2022-04-12 23:17:40|108.5|105.7|108.54|105.74|108.54|105.74|108.45|105.65|0
1649805490000|2022-04-12 23:18:10|108.45|105.65|108.45|105.65|108.45|105.65|108.45|105.65|0
1649805500000|2022-04-12 23:18:20|108.5|105.7|108.45|105.65|108.5|105.7|108.45|105.65|0
1649805540000|2022-04-12 23:19:00|108.37|105.57|108.37|105.57|108.37|105.57|108.37|105.57|0
1649805550000|2022-04-12 23:19:10|108.28|105.48|108.28|105.48|108.28|105.48|108.28|105.48|0
1649805570000|2022-04-12 23:19:30|108.19|105.39|108.19|105.39|108.19|105.39|108.19|105.39|0
1649805580000|2022-04-12 23:19:40|108.15|105.35|108.11|105.31|108.15|105.35|108.11|105.31|0
1649805590000|2022-04-12 23:19:50|108.02|105.22|108.11|105.31|108.11|105.31|108.02|105.22|0
1649805600000|2022-04-12 23:20:00|108.19|105.39|108.19|105.39|108.28|105.48|108.19|105.39|0
1649805610000|2022-04-12 23:20:10|108.28|105.48|108.28|105.48|108.28|105.48|108.28|105.48|0
1649805620000|2022-04-12 23:20:20|108.24|105.44|108.19|105.39|108.28|105.48|108.19|105.39|0
1649805630000|2022-04-12 23:20:30|108.24|105.44|108.28|105.48|108.28|105.48|108.24|105.44|0
1649805640000|2022-04-12 23:20:40|108.41|105.61|108.45|105.65|108.45|105.65|108.41|105.61|0
1649805650000|2022-04-12 23:20:50|108.5|105.7|108.54|105.74|108.54|105.74|108.5|105.7|0
1649805670000|2022-04-12 23:21:10|108.45|105.65|108.45|105.65|108.49|105.69|108.45|105.65|0
1649805680000|2022-04-12 23:21:20|108.49|105.69|108.49|105.69|108.49|105.69|108.49|105.69|0
1649805690000|2022-04-12 23:21:30|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649805720000|2022-04-12 23:22:00|108.45|105.65|108.45|105.65|108.45|105.65|108.45|105.65|0
1649805740000|2022-04-12 23:22:20|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1649805750000|2022-04-12 23:22:30|108.41|105.61|108.41|105.61|108.41|105.61|108.41|105.61|0
1649805760000|2022-04-12 23:22:40|108.45|105.65|108.45|105.65|108.45|105.65|108.45|105.65|0
1649805770000|2022-04-12 23:22:50|108.36|105.56|108.41|105.61|108.45|105.65|108.36|105.56|0
1649805780000|2022-04-12 23:23:00|108.45|105.65|108.45|105.65|108.45|105.65|108.45|105.65|0
1649805820000|2022-04-12 23:23:40|108.53|105.73|108.45|105.65|108.53|105.73|108.45|105.65|0
1649805830000|2022-04-12 23:23:50|108.49|105.69|108.53|105.73|108.53|105.73|108.45|105.65|0
1649805860000|2022-04-12 23:24:20|108.45|105.65|108.36|105.56|108.45|105.65|108.36|105.56|0
1649805900000|2022-04-12 23:25:00|108.27|105.47|108.27|105.47|108.27|105.47|108.27|105.47|0
1649805910000|2022-04-12 23:25:10|108.19|105.39|108.19|105.39|108.19|105.39|108.19|105.39|0
1649805920000|2022-04-12 23:25:20|108.15|105.35|108.02|105.22|108.15|105.35|108.02|105.22|0
1649805930000|2022-04-12 23:25:30|108.1|105.3|108.19|105.39|108.19|105.39|108.1|105.3|0
1649805940000|2022-04-12 23:25:40|108.27|105.47|108.27|105.47|108.27|105.47|108.27|105.47|0
1649805950000|2022-04-12 23:25:50|108.19|105.39|108.27|105.47|108.27|105.47|108.19|105.39|0
1649805960000|2022-04-12 23:26:00|108.23|105.43|108.23|105.43|108.23|105.43|108.23|105.43|0
1649805970000|2022-04-12 23:26:10|108.27|105.47|108.27|105.47|108.27|105.47|108.27|105.47|0
1649805980000|2022-04-12 23:26:20|108.23|105.43|108.27|105.47|108.27|105.47|108.23|105.43|0
1649806000000|2022-04-12 23:26:40|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1649806010000|2022-04-12 23:26:50|108.32|105.52|108.19|105.39|108.32|105.52|108.19|105.39|0
1649806020000|2022-04-12 23:27:00|108.23|105.43|108.19|105.39|108.27|105.47|108.19|105.39|0
1649806030000|2022-04-12 23:27:10|108.1|105.3|108.01|105.21|108.1|105.3|108.01|105.21|0
1649806110000|2022-04-12 23:28:30|108.1|105.3|108.19|105.39|108.19|105.39|108.1|105.3|0
1649806120000|2022-04-12 23:28:40|108.27|105.47|108.19|105.39|108.27|105.47|108.19|105.39|0
1649806150000|2022-04-12 23:29:10|108.18|105.38|108.14|105.34|108.18|105.38|108.1|105.3|0
1649806160000|2022-04-12 23:29:20|108.1|105.3|108.14|105.34|108.14|105.34|108.1|105.3|0
1649806170000|2022-04-12 23:29:30|108.18|105.38|108.1|105.3|108.18|105.38|108.1|105.3|0
1649806180000|2022-04-12 23:29:40|108.18|105.38|108.18|105.38|108.18|105.38|108.18|105.38|0
1649806210000|2022-04-12 23:30:10|108.14|105.34|108.18|105.38|108.18|105.38|108.14|105.34|0
1649806250000|2022-04-12 23:30:50|108.27|105.47|108.36|105.56|108.36|105.56|108.27|105.47|0
1649806270000|2022-04-12 23:31:10|108.27|105.47|108.18|105.38|108.27|105.47|108.18|105.38|0
1649806310000|2022-04-12 23:31:50|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1649806340000|2022-04-12 23:32:20|108.27|105.47|108.27|105.47|108.27|105.47|108.27|105.47|0
1649806370000|2022-04-12 23:32:50|108.1|105.3|108.1|105.3|108.1|105.3|108.1|105.3|0
1649806400000|2022-04-12 23:33:20|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1649806420000|2022-04-12 23:33:40|108.4|105.6|108.35|105.55|108.4|105.6|108.35|105.55|0
1649806430000|2022-04-12 23:33:50|108.44|105.64|108.44|105.64|108.44|105.64|108.44|105.64|0
1649806460000|2022-04-12 23:34:20|108.52|105.72|108.52|105.72|108.52|105.72|108.52|105.72|0
1649806500000|2022-04-12 23:35:00|108.61|105.81|108.52|105.72|108.61|105.81|108.52|105.72|0
1649806510000|2022-04-12 23:35:10|108.44|105.64|108.44|105.64|108.44|105.64|108.44|105.64|0
1649806550000|2022-04-12 23:35:50|108.35|105.55|108.18|105.38|108.35|105.55|108.18|105.38|0
1649806590000|2022-04-12 23:36:30|108.14|105.34|108.09|105.29|108.14|105.34|108.09|105.29|0
1649806600000|2022-04-12 23:36:40|108.18|105.38|108.18|105.38|108.18|105.38|108.18|105.38|0
1649806620000|2022-04-12 23:37:00|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1649806630000|2022-04-12 23:37:10|108.31|105.51|108.35|105.55|108.35|105.55|108.31|105.51|0
1649806640000|2022-04-12 23:37:20|108.44|105.64|108.52|105.72|108.52|105.72|108.44|105.64|0
1649806650000|2022-04-12 23:37:30|108.61|105.81|108.61|105.81|108.61|105.81|108.61|105.81|0
1649806660000|2022-04-12 23:37:40|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649806680000|2022-04-12 23:38:00|108.65|105.85|108.69|105.89|108.69|105.89|108.65|105.85|0
1649806720000|2022-04-12 23:38:40|108.65|105.85|108.61|105.81|108.65|105.85|108.61|105.81|0
1649806770000|2022-04-12 23:39:30|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649806780000|2022-04-12 23:39:40|108.78|105.98|108.78|105.98|108.78|105.98|108.78|105.98|0
1649806800000|2022-04-12 23:40:00|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649806820000|2022-04-12 23:40:20|108.61|105.81|108.52|105.72|108.61|105.81|108.52|105.72|0
1649806830000|2022-04-12 23:40:30|108.61|105.81|108.52|105.72|108.61|105.81|108.52|105.72|0
1649806860000|2022-04-12 23:41:00|108.43|105.63|108.43|105.63|108.43|105.63|108.43|105.63|0
1649806880000|2022-04-12 23:41:20|108.35|105.55|108.39|105.59|108.39|105.59|108.35|105.55|0
1649806890000|2022-04-12 23:41:30|108.35|105.55|108.43|105.63|108.43|105.63|108.35|105.55|0
1649806900000|2022-04-12 23:41:40|108.52|105.72|108.52|105.72|108.52|105.72|108.52|105.72|0
1649806920000|2022-04-12 23:42:00|108.43|105.63|108.35|105.55|108.43|105.63|108.35|105.55|0
1649806930000|2022-04-12 23:42:10|108.43|105.63|108.39|105.59|108.43|105.63|108.39|105.59|0
1649806940000|2022-04-12 23:42:20|108.35|105.55|108.26|105.46|108.43|105.63|108.26|105.46|0
1649806950000|2022-04-12 23:42:30|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1649806960000|2022-04-12 23:42:40|108.26|105.46|108.26|105.46|108.26|105.46|108.17|105.37|0
1649806970000|2022-04-12 23:42:50|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1649806980000|2022-04-12 23:43:00|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1649806990000|2022-04-12 23:43:10|108.22|105.42|108.26|105.46|108.26|105.46|108.22|105.42|0
1649807000000|2022-04-12 23:43:20|108.17|105.37|108.17|105.37|108.26|105.46|108.17|105.37|0
1649807030000|2022-04-12 23:43:50|108.09|105.29|108.09|105.29|108.09|105.29|108.09|105.29|0
1649807050000|2022-04-12 23:44:10|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1649807060000|2022-04-12 23:44:20|108.09|105.29|108.09|105.29|108.09|105.29|108.09|105.29|0
1649807090000|2022-04-12 23:44:50|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1649807100000|2022-04-12 23:45:00|108.09|105.29|108|105.2|108.09|105.29|108|105.2|0
1649807120000|2022-04-12 23:45:20|107.91|105.11|107.91|105.11|107.91|105.11|107.91|105.11|0
1649807130000|2022-04-12 23:45:30|107.87|105.07|107.91|105.11|107.91|105.11|107.83|105.03|0
1649807140000|2022-04-12 23:45:40|108|105.2|108|105.2|108|105.2|108|105.2|0
1649807150000|2022-04-12 23:45:50|107.91|105.11|107.91|105.11|107.91|105.11|107.91|105.11|0
1649807160000|2022-04-12 23:46:00|107.83|105.03|107.83|105.03|107.87|105.07|107.83|105.03|0
1649807170000|2022-04-12 23:46:10|107.91|105.11|107.83|105.03|107.91|105.11|107.83|105.03|0
1649807180000|2022-04-12 23:46:20|107.91|105.11|107.96|105.16|107.96|105.16|107.91|105.11|0
1649807190000|2022-04-12 23:46:30|107.91|105.11|107.96|105.16|108|105.2|107.91|105.11|0
1649807200000|2022-04-12 23:46:40|108|105.2|108|105.2|108|105.2|108|105.2|0
1649807210000|2022-04-12 23:46:50|108.08|105.28|108.04|105.24|108.08|105.28|108.04|105.24|0
1649807220000|2022-04-12 23:47:00|108|105.2|107.91|105.11|108|105.2|107.91|105.11|0
1649807240000|2022-04-12 23:47:20|107.87|105.07|107.91|105.11|107.91|105.11|107.87|105.07|0
1649807260000|2022-04-12 23:47:40|107.83|105.03|107.91|105.11|107.91|105.11|107.83|105.03|0
1649807270000|2022-04-12 23:47:50|107.83|105.03|107.83|105.03|107.83|105.03|107.83|105.03|0
1649807300000|2022-04-12 23:48:20|107.78|104.98|107.78|104.98|107.78|104.98|107.78|104.98|0
1649807310000|2022-04-12 23:48:30|107.74|104.94|107.82|105.02|107.83|105.03|107.74|104.94|0
1649807330000|2022-04-12 23:48:50|107.74|104.94|107.74|104.94|107.74|104.94|107.74|104.94|0
1649807360000|2022-04-12 23:49:20|107.7|104.9|107.65|104.85|107.7|104.9|107.65|104.85|0
1649807370000|2022-04-12 23:49:30|107.7|104.9|107.65|104.85|107.7|104.9|107.65|104.85|0
1649807380000|2022-04-12 23:49:40|107.74|104.94|107.65|104.85|107.74|104.94|107.65|104.85|0
1649807390000|2022-04-12 23:49:50|107.57|104.77|107.57|104.77|107.57|104.77|107.57|104.77|0
1649807400000|2022-04-12 23:50:00|107.48|104.68|107.35|104.55|107.48|104.68|107.31|104.51|0
1649807410000|2022-04-12 23:50:10|107.31|104.51|107.31|104.51|107.4|104.6|107.31|104.51|0
1649807420000|2022-04-12 23:50:20|107.14|104.34|107.05|104.25|107.14|104.34|107.05|104.25|0
1649807430000|2022-04-12 23:50:30|106.97|104.17|107.05|104.25|107.14|104.34|106.97|104.17|0
1649807440000|2022-04-12 23:50:40|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1649807450000|2022-04-12 23:50:50|107.05|104.25|107.05|104.25|107.14|104.34|107.05|104.25|0
1649807460000|2022-04-12 23:51:00|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1649807480000|2022-04-12 23:51:20|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1649807490000|2022-04-12 23:51:30|107.14|104.34|107.05|104.25|107.14|104.34|107.05|104.25|0
1649807500000|2022-04-12 23:51:40|107.1|104.3|107.05|104.25|107.1|104.3|107.05|104.25|0
1649807510000|2022-04-12 23:51:50|107.1|104.3|107.05|104.25|107.1|104.3|107.05|104.25|0
1649807520000|2022-04-12 23:52:00|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1649807530000|2022-04-12 23:52:10|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1649807540000|2022-04-12 23:52:20|107.14|104.34|107.05|104.25|107.14|104.34|107.05|104.25|0
1649807560000|2022-04-12 23:52:40|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1649807580000|2022-04-12 23:53:00|107.05|104.25|107.14|104.34|107.14|104.34|107.05|104.25|0
1649807600000|2022-04-12 23:53:20|107.22|104.42|107.22|104.42|107.22|104.42|107.22|104.42|0
1649807610000|2022-04-12 23:53:30|107.14|104.34|107.05|104.25|107.14|104.34|107.05|104.25|0
1649807630000|2022-04-12 23:53:50|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1649807640000|2022-04-12 23:54:00|106.88|104.08|106.97|104.17|106.97|104.17|106.88|104.08|0
1649807660000|2022-04-12 23:54:20|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1649807670000|2022-04-12 23:54:30|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1649807680000|2022-04-12 23:54:40|107.22|104.42|107.14|104.34|107.22|104.42|107.14|104.34|0
1649807700000|2022-04-12 23:55:00|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1649807710000|2022-04-12 23:55:10|107.01|104.21|107.05|104.25|107.05|104.25|107.01|104.21|0
1649807720000|2022-04-12 23:55:20|106.96|104.16|106.96|104.16|106.96|104.16|106.96|104.16|0
1649807730000|2022-04-12 23:55:30|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1649807740000|2022-04-12 23:55:40|107.01|104.21|107.01|104.21|107.01|104.21|106.96|104.16|0
1649807750000|2022-04-12 23:55:50|106.96|104.16|106.96|104.16|106.96|104.16|106.96|104.16|0
1649807760000|2022-04-12 23:56:00|107.01|104.21|107.05|104.25|107.05|104.25|107.01|104.21|0
1649807770000|2022-04-12 23:56:10|106.96|104.16|107.05|104.25|107.05|104.25|106.96|104.16|0
1649807780000|2022-04-12 23:56:20|106.96|104.16|106.96|104.16|106.96|104.16|106.96|104.16|0
1649807790000|2022-04-12 23:56:30|107.01|104.21|107.05|104.25|107.05|104.25|107.01|104.21|0
1649807800000|2022-04-12 23:56:40|107.01|104.21|107.05|104.25|107.05|104.25|106.96|104.16|0
1649807820000|2022-04-12 23:57:00|107.09|104.29|107.13|104.33|107.13|104.33|107.09|104.29|0
1649807840000|2022-04-12 23:57:20|107.22|104.42|107.13|104.33|107.22|104.42|107.13|104.33|0
1649807860000|2022-04-12 23:57:40|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1649807870000|2022-04-12 23:57:50|106.96|104.16|107.05|104.25|107.05|104.25|106.96|104.16|0
1649807900000|2022-04-12 23:58:20|107.01|104.21|106.96|104.16|107.01|104.21|106.96|104.16|0
1649807910000|2022-04-12 23:58:30|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1649807940000|2022-04-12 23:59:00|106.96|104.16|107.05|104.25|107.05|104.25|106.96|104.16|0
1649807950000|2022-04-12 23:59:10|107.13|104.33|107.05|104.25|107.13|104.33|107.05|104.25|0
1649807960000|2022-04-12 23:59:20|106.96|104.16|106.96|104.16|106.96|104.16|106.96|104.16|0
1649807980000|2022-04-12 23:59:40|106.88|104.08|106.88|104.08|106.88|104.08|106.88|104.08|0
1649807990000|2022-04-12 23:59:50|106.79|103.99|106.79|103.99|106.79|103.99|106.79|103.99|0
1649808010000|2022-04-13 00:00:10|106.88|104.08|106.88|104.08|106.88|104.08|106.88|104.08|0
1649808020000|2022-04-13 00:00:20|106.87|104.07|106.87|104.07|106.87|104.07|106.87|104.07|0
1649808030000|2022-04-13 00:00:30|106.96|104.16|106.87|104.07|106.96|104.16|106.87|104.07|0
1649808040000|2022-04-13 00:00:40|106.96|104.16|106.7|103.9|106.96|104.16|106.7|103.9|0
1649808060000|2022-04-13 00:01:00|106.62|103.82|106.58|103.78|106.62|103.82|106.53|103.73|0
1649808070000|2022-04-13 00:01:10|106.53|103.73|106.53|103.73|106.53|103.73|106.53|103.73|0
1649808080000|2022-04-13 00:01:20|106.62|103.82|106.62|103.82|106.62|103.82|106.62|103.82|0
1649808090000|2022-04-13 00:01:30|106.7|103.9|106.7|103.9|106.7|103.9|106.7|103.9|0
1649808100000|2022-04-13 00:01:40|106.62|103.82|106.62|103.82|106.62|103.82|106.62|103.82|0
1649808110000|2022-04-13 00:01:50|106.66|103.86|106.62|103.82|106.66|103.86|106.62|103.82|0
1649808120000|2022-04-13 00:02:00|106.7|103.9|106.7|103.9|106.7|103.9|106.62|103.82|0
1649808130000|2022-04-13 00:02:10|106.62|103.82|106.66|103.86|106.66|103.86|106.62|103.82|0
1649808140000|2022-04-13 00:02:20|106.7|103.9|106.66|103.86|106.7|103.9|106.66|103.86|0
1649808150000|2022-04-13 00:02:30|106.62|103.82|106.36|103.56|106.62|103.82|106.36|103.56|0
1649808160000|2022-04-13 00:02:40|106.45|103.65|106.45|103.65|106.53|103.73|106.45|103.65|0
1649808170000|2022-04-13 00:02:50|106.36|103.56|106.36|103.56|106.36|103.56|106.36|103.56|0
1649808180000|2022-04-13 00:03:00|106.45|103.65|106.49|103.69|106.53|103.73|106.45|103.65|0
1649808190000|2022-04-13 00:03:10|106.45|103.65|106.53|103.73|106.53|103.73|106.45|103.65|0
1649808200000|2022-04-13 00:03:20|106.62|103.82|106.53|103.73|106.62|103.82|106.53|103.73|0
1649808210000|2022-04-13 00:03:30|106.62|103.82|106.62|103.82|106.7|103.9|106.62|103.82|0
1649808220000|2022-04-13 00:03:40|106.66|103.86|106.66|103.86|106.66|103.86|106.66|103.86|0
1649808230000|2022-04-13 00:03:50|106.62|103.82|106.66|103.86|106.7|103.9|106.62|103.82|0
1649808240000|2022-04-13 00:04:00|106.62|103.82|106.62|103.82|106.62|103.82|106.62|103.82|0
1649808250000|2022-04-13 00:04:10|106.66|103.86|106.75|103.95|106.75|103.95|106.66|103.86|0
1649808260000|2022-04-13 00:04:20|106.83|104.03|106.7|103.9|106.83|104.03|106.7|103.9|0
1649808270000|2022-04-13 00:04:30|106.62|103.82|106.62|103.82|106.62|103.82|106.58|103.78|0
1649808290000|2022-04-13 00:04:50|106.58|103.78|106.7|103.9|106.7|103.9|106.58|103.78|0
1649808300000|2022-04-13 00:05:00|106.62|103.82|106.7|103.9|106.7|103.9|106.62|103.82|0
1649808310000|2022-04-13 00:05:10|106.66|103.86|106.62|103.82|106.7|103.9|106.62|103.82|0
1649808320000|2022-04-13 00:05:20|106.96|104.16|106.96|104.16|106.96|104.16|106.96|104.16|0
1649808330000|2022-04-13 00:05:30|106.87|104.07|106.87|104.07|106.96|104.16|106.87|104.07|0
1649808340000|2022-04-13 00:05:40|106.79|103.99|106.87|104.07|106.87|104.07|106.79|103.99|0
1649808370000|2022-04-13 00:06:10|106.96|104.16|106.91|104.11|106.96|104.16|106.91|104.11|0
1649808380000|2022-04-13 00:06:20|106.87|104.07|106.87|104.07|106.96|104.16|106.87|104.07|0
1649808390000|2022-04-13 00:06:30|106.95|104.15|106.91|104.11|106.95|104.15|106.87|104.07|0
1649808400000|2022-04-13 00:06:40|106.87|104.07|106.87|104.07|106.87|104.07|106.87|104.07|0
1649808410000|2022-04-13 00:06:50|106.95|104.15|106.95|104.15|106.95|104.15|106.95|104.15|0
1649808420000|2022-04-13 00:07:00|106.87|104.07|106.78|103.98|106.87|104.07|106.78|103.98|0
1649808430000|2022-04-13 00:07:10|106.87|104.07|106.87|104.07|106.87|104.07|106.87|104.07|0
1649808440000|2022-04-13 00:07:20|106.78|103.98|106.78|103.98|106.83|104.03|106.78|103.98|0
1649808450000|2022-04-13 00:07:30|106.7|103.9|106.7|103.9|106.7|103.9|106.7|103.9|0
1649808460000|2022-04-13 00:07:40|106.61|103.81|106.61|103.81|106.61|103.81|106.61|103.81|0
1649808470000|2022-04-13 00:07:50|106.53|103.73|106.44|103.64|106.53|103.73|106.44|103.64|0
1649808480000|2022-04-13 00:08:00|106.53|103.73|106.44|103.64|106.53|103.73|106.44|103.64|0
1649808490000|2022-04-13 00:08:10|106.36|103.56|106.44|103.64|106.44|103.64|106.36|103.56|0
1649808500000|2022-04-13 00:08:20|106.36|103.56|106.44|103.64|106.44|103.64|106.36|103.56|0
1649808520000|2022-04-13 00:08:40|106.53|103.73|106.44|103.64|106.53|103.73|106.44|103.64|0
1649808530000|2022-04-13 00:08:50|106.49|103.69|106.53|103.73|106.53|103.73|106.49|103.69|0
1649808540000|2022-04-13 00:09:00|106.61|103.81|106.53|103.73|106.61|103.81|106.53|103.73|0
1649808550000|2022-04-13 00:09:10|106.61|103.81|106.61|103.81|106.61|103.81|106.61|103.81|0
1649808560000|2022-04-13 00:09:20|106.66|103.86|106.61|103.81|106.66|103.86|106.61|103.81|0
1649808580000|2022-04-13 00:09:40|106.57|103.77|106.53|103.73|106.57|103.77|106.53|103.73|0
1649808600000|2022-04-13 00:10:00|106.44|103.64|106.44|103.64|106.44|103.64|106.44|103.64|0
1649808610000|2022-04-13 00:10:10|106.53|103.73|106.49|103.69|106.53|103.73|106.49|103.69|0
1649808620000|2022-04-13 00:10:20|106.53|103.73|106.61|103.81|106.61|103.81|106.53|103.73|0
1649808630000|2022-04-13 00:10:30|106.53|103.73|106.53|103.73|106.53|103.73|106.53|103.73|0
1649808640000|2022-04-13 00:10:40|106.61|103.81|106.7|103.9|106.7|103.9|106.61|103.81|0
1649808660000|2022-04-13 00:11:00|106.65|103.85|106.61|103.81|106.65|103.85|106.61|103.81|0
1649808690000|2022-04-13 00:11:30|106.7|103.9|106.7|103.9|106.7|103.9|106.7|103.9|0
1649808700000|2022-04-13 00:11:40|106.61|103.81|106.57|103.77|106.61|103.81|106.57|103.77|0
1649808710000|2022-04-13 00:11:50|106.61|103.81|106.69|103.89|106.69|103.89|106.61|103.81|0
1649808720000|2022-04-13 00:12:00|106.65|103.85|106.69|103.89|106.69|103.89|106.61|103.81|0
1649808730000|2022-04-13 00:12:10|106.78|103.98|106.69|103.89|106.78|103.98|106.69|103.89|0
1649808740000|2022-04-13 00:12:20|106.74|103.94|106.78|103.98|106.78|103.98|106.74|103.94|0
1649808750000|2022-04-13 00:12:30|106.86|104.06|106.78|103.98|106.86|104.06|106.78|103.98|0
1649808760000|2022-04-13 00:12:40|106.69|103.89|106.52|103.72|106.69|103.89|106.52|103.72|0
1649808770000|2022-04-13 00:12:50|106.44|103.64|106.44|103.64|106.44|103.64|106.44|103.64|0
1649808780000|2022-04-13 00:13:00|106.52|103.72|106.48|103.68|106.61|103.81|106.48|103.68|0
1649808790000|2022-04-13 00:13:10|106.52|103.72|106.61|103.81|106.61|103.81|106.52|103.72|0
1649808800000|2022-04-13 00:13:20|106.65|103.85|106.61|103.81|106.69|103.89|106.61|103.81|0
1649808810000|2022-04-13 00:13:30|106.69|103.89|106.65|103.85|106.69|103.89|106.65|103.85|0
1649808820000|2022-04-13 00:13:40|106.69|103.89|106.78|103.98|106.78|103.98|106.69|103.89|0
1649808830000|2022-04-13 00:13:50|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1649808840000|2022-04-13 00:14:00|106.78|103.98|106.69|103.89|106.78|103.98|106.69|103.89|0
1649808850000|2022-04-13 00:14:10|106.65|103.85|106.69|103.89|106.69|103.89|106.61|103.81|0
1649808860000|2022-04-13 00:14:20|106.65|103.85|106.69|103.89|106.69|103.89|106.65|103.85|0
1649808880000|2022-04-13 00:14:40|106.74|103.94|106.69|103.89|106.78|103.98|106.69|103.89|0
1649808890000|2022-04-13 00:14:50|106.78|103.98|106.78|103.98|106.78|103.98|106.69|103.89|0
1649808900000|2022-04-13 00:15:00|106.69|103.89|106.61|103.81|106.69|103.89|106.61|103.81|0
1649808910000|2022-04-13 00:15:10|106.69|103.89|106.65|103.85|106.69|103.89|106.61|103.81|0
1649808920000|2022-04-13 00:15:20|106.61|103.81|106.52|103.72|106.61|103.81|106.52|103.72|0
1649808940000|2022-04-13 00:15:40|106.57|103.77|106.61|103.81|106.61|103.81|106.57|103.77|0
1649808950000|2022-04-13 00:15:50|106.52|103.72|106.61|103.81|106.61|103.81|106.52|103.72|0
1649808960000|2022-04-13 00:16:00|106.65|103.85|106.61|103.81|106.65|103.85|106.61|103.81|0
1649808970000|2022-04-13 00:16:10|106.65|103.85|106.52|103.72|106.65|103.85|106.52|103.72|0
1649808990000|2022-04-13 00:16:30|106.57|103.77|106.61|103.81|106.61|103.81|106.52|103.72|0
1649809000000|2022-04-13 00:16:40|106.65|103.85|106.65|103.85|106.65|103.85|106.65|103.85|0
1649809010000|2022-04-13 00:16:50|106.61|103.81|106.69|103.89|106.69|103.89|106.61|103.81|0
1649809020000|2022-04-13 00:17:00|106.61|103.81|106.61|103.81|106.61|103.81|106.61|103.81|0
1649809030000|2022-04-13 00:17:10|106.69|103.89|106.61|103.81|106.69|103.89|106.61|103.81|0
1649809040000|2022-04-13 00:17:20|106.69|103.89|106.52|103.72|106.69|103.89|106.52|103.72|0
1649809060000|2022-04-13 00:17:40|106.43|103.63|106.43|103.63|106.43|103.63|106.43|103.63|0
1649809070000|2022-04-13 00:17:50|106.52|103.72|106.52|103.72|106.52|103.72|106.52|103.72|0
1649809080000|2022-04-13 00:18:00|106.43|103.63|106.52|103.72|106.52|103.72|106.43|103.63|0
1649809090000|2022-04-13 00:18:10|106.43|103.63|106.77|103.97|106.86|104.06|106.43|103.63|0
1649809110000|2022-04-13 00:18:30|106.73|103.93|106.73|103.93|106.73|103.93|106.73|103.93|0
1649809120000|2022-04-13 00:18:40|106.77|103.97|106.94|104.14|106.94|104.14|106.77|103.97|0
1649809130000|2022-04-13 00:18:50|106.86|104.06|106.86|104.06|106.86|104.06|106.86|104.06|0
1649809150000|2022-04-13 00:19:10|106.77|103.97|106.82|104.02|106.82|104.02|106.77|103.97|0
1649809160000|2022-04-13 00:19:20|106.86|104.06|106.77|103.97|106.86|104.06|106.77|103.97|0
1649809170000|2022-04-13 00:19:30|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1649809200000|2022-04-13 00:20:00|106.77|103.97|106.77|103.97|106.77|103.97|106.77|103.97|0
1649809210000|2022-04-13 00:20:10|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1649809220000|2022-04-13 00:20:20|106.73|103.93|106.69|103.89|106.77|103.97|106.69|103.89|0
1649809240000|2022-04-13 00:20:40|106.73|103.93|106.73|103.93|106.73|103.93|106.69|103.89|0
1649809250000|2022-04-13 00:20:50|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1649809260000|2022-04-13 00:21:00|106.77|103.97|106.69|103.89|106.77|103.97|106.69|103.89|0
1649809290000|2022-04-13 00:21:30|106.77|103.97|106.73|103.93|106.77|103.97|106.73|103.93|0
1649809300000|2022-04-13 00:21:40|106.77|103.97|106.77|103.97|106.77|103.97|106.77|103.97|0
1649809320000|2022-04-13 00:22:00|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1649809330000|2022-04-13 00:22:10|106.77|103.97|106.77|103.97|106.77|103.97|106.77|103.97|0
1649809340000|2022-04-13 00:22:20|106.69|103.89|106.73|103.93|106.77|103.97|106.69|103.89|0
1649809350000|2022-04-13 00:22:30|106.69|103.89|106.77|103.97|106.77|103.97|106.69|103.89|0
1649809370000|2022-04-13 00:22:50|106.81|104.01|106.86|104.06|106.86|104.06|106.81|104.01|0
1649809380000|2022-04-13 00:23:00|106.77|103.97|106.77|103.97|106.77|103.97|106.77|103.97|0
1649809390000|2022-04-13 00:23:10|106.86|104.06|106.86|104.06|106.86|104.06|106.86|104.06|0
1649809400000|2022-04-13 00:23:20|106.77|103.97|106.73|103.93|106.77|103.97|106.73|103.93|0
1649809410000|2022-04-13 00:23:30|106.68|103.88|106.68|103.88|106.68|103.88|106.68|103.88|0
1649809420000|2022-04-13 00:23:40|106.77|103.97|106.77|103.97|106.77|103.97|106.77|103.97|0
1649809440000|2022-04-13 00:24:00|106.85|104.05|106.85|104.05|106.85|104.05|106.85|104.05|0
1649809450000|2022-04-13 00:24:10|106.77|103.97|106.77|103.97|106.77|103.97|106.77|103.97|0
1649809470000|2022-04-13 00:24:30|106.68|103.88|106.68|103.88|106.68|103.88|106.68|103.88|0
1649809480000|2022-04-13 00:24:40|106.73|103.93|106.73|103.93|106.73|103.93|106.73|103.93|0
1649809490000|2022-04-13 00:24:50|106.77|103.97|106.73|103.93|106.77|103.97|106.68|103.88|0
1649809500000|2022-04-13 00:25:00|106.68|103.88|106.68|103.88|106.68|103.88|106.68|103.88|0
1649809510000|2022-04-13 00:25:10|106.77|103.97|106.85|104.05|106.85|104.05|106.77|103.97|0
1649809520000|2022-04-13 00:25:20|106.77|103.97|106.94|104.14|106.94|104.14|106.77|103.97|0
1649809530000|2022-04-13 00:25:30|106.85|104.05|106.94|104.14|106.94|104.14|106.85|104.05|0
1649809560000|2022-04-13 00:26:00|107.11|104.31|107.07|104.27|107.11|104.31|107.02|104.22|0
1649809570000|2022-04-13 00:26:10|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1649809580000|2022-04-13 00:26:20|107.28|104.48|107.19|104.39|107.32|104.52|107.19|104.39|0
1649809590000|2022-04-13 00:26:30|107.28|104.48|107.45|104.65|107.45|104.65|107.28|104.48|0
1649809600000|2022-04-13 00:26:40|107.36|104.56|107.28|104.48|107.36|104.56|107.28|104.48|0
1649809610000|2022-04-13 00:26:50|107.19|104.39|107.19|104.39|107.19|104.39|107.19|104.39|0
1649809620000|2022-04-13 00:27:00|107.28|104.48|107.41|104.61|107.41|104.61|107.19|104.39|0
1649809630000|2022-04-13 00:27:10|107.45|104.65|107.36|104.56|107.45|104.65|107.36|104.56|0
1649809640000|2022-04-13 00:27:20|107.32|104.52|107.28|104.48|107.32|104.52|107.28|104.48|0
1649809650000|2022-04-13 00:27:30|107.36|104.56|107.36|104.56|107.36|104.56|107.36|104.56|0
1649809670000|2022-04-13 00:27:50|107.45|104.65|107.36|104.56|107.45|104.65|107.36|104.56|0
1649809680000|2022-04-13 00:28:00|107.45|104.65|107.36|104.56|107.45|104.65|107.36|104.56|0
1649809690000|2022-04-13 00:28:10|107.28|104.48|107.28|104.48|107.28|104.48|107.28|104.48|0
1649809700000|2022-04-13 00:28:20|107.19|104.39|107.11|104.31|107.19|104.39|107.11|104.31|0
1649809710000|2022-04-13 00:28:30|107.19|104.39|107.11|104.31|107.19|104.39|107.11|104.31|0
1649809720000|2022-04-13 00:28:40|107.19|104.39|107.28|104.48|107.28|104.48|107.19|104.39|0
1649809730000|2022-04-13 00:28:50|107.24|104.44|107.11|104.31|107.24|104.44|107.11|104.31|0
1649809750000|2022-04-13 00:29:10|107.19|104.39|107.15|104.35|107.19|104.39|107.11|104.31|0
1649809760000|2022-04-13 00:29:20|107.11|104.31|107.28|104.48|107.36|104.56|107.11|104.31|0
1649809780000|2022-04-13 00:29:40|107.19|104.39|107.19|104.39|107.19|104.39|107.19|104.39|0
1649809790000|2022-04-13 00:29:50|107.28|104.48|107.28|104.48|107.28|104.48|107.28|104.48|0
1649809800000|2022-04-13 00:30:00|107.19|104.39|107.36|104.56|107.36|104.56|107.19|104.39|0
1649809820000|2022-04-13 00:30:20|107.45|104.65|107.36|104.56|107.45|104.65|107.36|104.56|0
1649809830000|2022-04-13 00:30:30|107.45|104.65|107.36|104.56|107.45|104.65|107.36|104.56|0
1649809860000|2022-04-13 00:31:00|107.28|104.48|107.28|104.48|107.28|104.48|107.28|104.48|0
1649809870000|2022-04-13 00:31:10|107.36|104.56|107.27|104.47|107.36|104.56|107.27|104.47|0
1649809880000|2022-04-13 00:31:20|107.45|104.65|107.27|104.47|107.45|104.65|107.27|104.47|0
1649809890000|2022-04-13 00:31:30|107.32|104.52|107.27|104.47|107.32|104.52|107.27|104.47|0
1649809910000|2022-04-13 00:31:50|107.36|104.56|107.27|104.47|107.36|104.56|107.27|104.47|0
1649809930000|2022-04-13 00:32:10|107.19|104.39|107.19|104.39|107.19|104.39|107.19|104.39|0
1649809940000|2022-04-13 00:32:20|107.27|104.47|107.19|104.39|107.27|104.47|107.19|104.39|0
1649809950000|2022-04-13 00:32:30|107.15|104.35|107.19|104.39|107.19|104.39|107.1|104.3|0
1649809960000|2022-04-13 00:32:40|107.1|104.3|107.19|104.39|107.19|104.39|107.1|104.3|0
1649809980000|2022-04-13 00:33:00|107.1|104.3|107.15|104.35|107.19|104.39|107.1|104.3|0
1649809990000|2022-04-13 00:33:10|107.1|104.3|107.1|104.3|107.1|104.3|107.1|104.3|0
1649810000000|2022-04-13 00:33:20|107.02|104.22|107.06|104.26|107.06|104.26|107.02|104.22|0
1649810010000|2022-04-13 00:33:30|107.02|104.22|107.02|104.22|107.02|104.22|107.02|104.22|0
1649810020000|2022-04-13 00:33:40|106.93|104.13|106.93|104.13|106.93|104.13|106.93|104.13|0
1649810030000|2022-04-13 00:33:50|106.98|104.18|107.02|104.22|107.02|104.22|106.98|104.18|0
1649810040000|2022-04-13 00:34:00|106.93|104.13|106.98|104.18|107.02|104.22|106.93|104.13|0
1649810050000|2022-04-13 00:34:10|106.93|104.13|106.85|104.05|106.93|104.13|106.85|104.05|0
1649810060000|2022-04-13 00:34:20|106.76|103.96|106.76|103.96|106.76|103.96|106.76|103.96|0
1649810070000|2022-04-13 00:34:30|106.85|104.05|106.85|104.05|106.85|104.05|106.68|103.88|0
1649810080000|2022-04-13 00:34:40|106.8|104|106.85|104.05|106.85|104.05|106.76|103.96|0
1649810100000|2022-04-13 00:35:00|106.76|103.96|106.76|103.96|106.76|103.96|106.76|103.96|0
1649810110000|2022-04-13 00:35:10|106.85|104.05|106.85|104.05|106.85|104.05|106.85|104.05|0
1649810120000|2022-04-13 00:35:20|106.8|104|106.84|104.04|106.85|104.05|106.8|104|0
1649810130000|2022-04-13 00:35:30|106.76|103.96|106.76|103.96|106.76|103.96|106.76|103.96|0
1649810150000|2022-04-13 00:35:50|106.72|103.92|106.76|103.96|106.76|103.96|106.72|103.92|0
1649810160000|2022-04-13 00:36:00|106.67|103.87|106.59|103.79|106.67|103.87|106.59|103.79|0
1649810170000|2022-04-13 00:36:10|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649810180000|2022-04-13 00:36:20|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1649810190000|2022-04-13 00:36:30|106.5|103.7|106.42|103.62|106.5|103.7|106.42|103.62|0
1649810200000|2022-04-13 00:36:40|106.46|103.66|106.5|103.7|106.5|103.7|106.46|103.66|0
1649810220000|2022-04-13 00:37:00|106.42|103.62|106.5|103.7|106.5|103.7|106.42|103.62|0
1649810240000|2022-04-13 00:37:20|106.42|103.62|106.33|103.53|106.42|103.62|106.33|103.53|0
1649810260000|2022-04-13 00:37:40|106.42|103.62|106.42|103.62|106.42|103.62|106.42|103.62|0
1649810280000|2022-04-13 00:38:00|106.33|103.53|106.25|103.45|106.33|103.53|106.25|103.45|0
1649810300000|2022-04-13 00:38:20|106.33|103.53|106.33|103.53|106.33|103.53|106.33|103.53|0
1649810330000|2022-04-13 00:38:50|106.38|103.58|106.38|103.58|106.38|103.58|106.33|103.53|0
1649810340000|2022-04-13 00:39:00|106.33|103.53|106.42|103.62|106.42|103.62|106.33|103.53|0
1649810350000|2022-04-13 00:39:10|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649810390000|2022-04-13 00:39:50|106.46|103.66|106.5|103.7|106.5|103.7|106.46|103.66|0
1649810410000|2022-04-13 00:40:10|106.54|103.74|106.46|103.66|106.54|103.74|106.46|103.66|0
1649810420000|2022-04-13 00:40:20|106.5|103.7|106.42|103.62|106.5|103.7|106.42|103.62|0
1649810430000|2022-04-13 00:40:30|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649810440000|2022-04-13 00:40:40|106.54|103.74|106.5|103.7|106.54|103.74|106.5|103.7|0
1649810450000|2022-04-13 00:40:50|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1649810460000|2022-04-13 00:41:00|106.58|103.78|106.58|103.78|106.58|103.78|106.5|103.7|0
1649810470000|2022-04-13 00:41:10|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649810480000|2022-04-13 00:41:20|106.41|103.61|106.41|103.61|106.41|103.61|106.41|103.61|0
1649810500000|2022-04-13 00:41:40|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649810510000|2022-04-13 00:41:50|106.58|103.78|106.63|103.83|106.63|103.83|106.58|103.78|0
1649810520000|2022-04-13 00:42:00|106.67|103.87|106.67|103.87|106.67|103.87|106.67|103.87|0
1649810540000|2022-04-13 00:42:20|106.58|103.78|106.58|103.78|106.67|103.87|106.58|103.78|0
1649810590000|2022-04-13 00:43:10|106.54|103.74|106.58|103.78|106.58|103.78|106.54|103.74|0
1649810600000|2022-04-13 00:43:20|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649810620000|2022-04-13 00:43:40|106.41|103.61|106.41|103.61|106.41|103.61|106.41|103.61|0
1649810630000|2022-04-13 00:43:50|106.46|103.66|106.41|103.61|106.5|103.7|106.41|103.61|0
1649810640000|2022-04-13 00:44:00|106.46|103.66|106.46|103.66|106.46|103.66|106.46|103.66|0
1649810650000|2022-04-13 00:44:10|106.41|103.61|106.41|103.61|106.41|103.61|106.41|103.61|0
1649810660000|2022-04-13 00:44:20|106.33|103.53|106.33|103.53|106.33|103.53|106.33|103.53|0
1649810670000|2022-04-13 00:44:30|106.29|103.49|106.33|103.53|106.33|103.53|106.29|103.49|0
1649810680000|2022-04-13 00:44:40|106.24|103.44|106.24|103.44|106.24|103.44|106.24|103.44|0
1649810700000|2022-04-13 00:45:00|106.16|103.36|106.07|103.27|106.16|103.36|106.07|103.27|0
1649810710000|2022-04-13 00:45:10|106.16|103.36|106.07|103.27|106.16|103.36|106.07|103.27|0
1649810720000|2022-04-13 00:45:20|106.12|103.32|106.12|103.32|106.16|103.36|106.12|103.32|0
1649810730000|2022-04-13 00:45:30|106.07|103.27|106.07|103.27|106.16|103.36|106.07|103.27|0
1649810750000|2022-04-13 00:45:50|106.16|103.36|106.16|103.36|106.16|103.36|106.16|103.36|0
1649810770000|2022-04-13 00:46:10|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1649810780000|2022-04-13 00:46:20|105.99|103.19|105.9|103.1|105.99|103.19|105.9|103.1|0
1649810790000|2022-04-13 00:46:30|105.73|102.93|105.65|102.85|105.73|102.93|105.48|102.68|0
1649810800000|2022-04-13 00:46:40|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1649810810000|2022-04-13 00:46:50|105.65|102.85|105.73|102.93|105.73|102.93|105.65|102.85|0
1649810820000|2022-04-13 00:47:00|105.69|102.89|105.56|102.76|105.69|102.89|105.56|102.76|0
1649810830000|2022-04-13 00:47:10|105.65|102.85|105.73|102.93|105.73|102.93|105.65|102.85|0
1649810840000|2022-04-13 00:47:20|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1649810850000|2022-04-13 00:47:30|105.73|102.93|105.78|102.98|105.78|102.98|105.73|102.93|0
1649810860000|2022-04-13 00:47:40|105.73|102.93|105.82|103.02|105.82|103.02|105.73|102.93|0
1649810870000|2022-04-13 00:47:50|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1649810890000|2022-04-13 00:48:10|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1649810910000|2022-04-13 00:48:30|105.9|103.1|105.82|103.02|105.9|103.1|105.82|103.02|0
1649810920000|2022-04-13 00:48:40|105.77|102.97|105.73|102.93|105.77|102.97|105.73|102.93|0
1649810940000|2022-04-13 00:49:00|105.9|103.1|105.82|103.02|105.9|103.1|105.82|103.02|0
1649810950000|2022-04-13 00:49:10|105.9|103.1|105.81|103.01|105.9|103.1|105.81|103.01|0
1649810960000|2022-04-13 00:49:20|105.86|103.06|105.81|103.01|105.86|103.06|105.81|103.01|0
1649810980000|2022-04-13 00:49:40|105.77|102.97|105.81|103.01|105.81|103.01|105.77|102.97|0
1649811000000|2022-04-13 00:50:00|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1649811010000|2022-04-13 00:50:10|105.69|102.89|105.65|102.85|105.69|102.89|105.65|102.85|0
1649811020000|2022-04-13 00:50:20|105.69|102.89|105.73|102.93|105.73|102.93|105.69|102.89|0
1649811040000|2022-04-13 00:50:40|105.77|102.97|105.73|102.93|105.77|102.97|105.73|102.93|0
1649811050000|2022-04-13 00:50:50|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1649811070000|2022-04-13 00:51:10|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1649811080000|2022-04-13 00:51:20|105.98|103.18|105.98|103.18|105.98|103.18|105.98|103.18|0
1649811090000|2022-04-13 00:51:30|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1649811100000|2022-04-13 00:51:40|105.94|103.14|105.98|103.18|105.98|103.18|105.9|103.1|0
1649811120000|2022-04-13 00:52:00|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1649811130000|2022-04-13 00:52:10|105.98|103.18|105.9|103.1|105.98|103.18|105.9|103.1|0
1649811140000|2022-04-13 00:52:20|105.94|103.14|105.9|103.1|105.94|103.14|105.9|103.1|0
1649811150000|2022-04-13 00:52:30|105.94|103.14|105.9|103.1|105.94|103.14|105.9|103.1|0
1649811160000|2022-04-13 00:52:40|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1649811180000|2022-04-13 00:53:00|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1649811190000|2022-04-13 00:53:10|105.94|103.14|105.86|103.06|105.94|103.14|105.86|103.06|0
1649811200000|2022-04-13 00:53:20|105.9|103.1|105.81|103.01|105.9|103.1|105.81|103.01|0
1649811210000|2022-04-13 00:53:30|105.9|103.1|105.81|103.01|105.9|103.1|105.81|103.01|0
1649811230000|2022-04-13 00:53:50|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1649811240000|2022-04-13 00:54:00|105.81|103.01|105.9|103.1|105.9|103.1|105.81|103.01|0
1649811260000|2022-04-13 00:54:20|105.85|103.05|105.81|103.01|105.85|103.05|105.81|103.01|0
1649811270000|2022-04-13 00:54:30|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1649811280000|2022-04-13 00:54:40|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1649811300000|2022-04-13 00:55:00|105.85|103.05|105.89|103.09|105.89|103.09|105.85|103.05|0
1649811340000|2022-04-13 00:55:40|105.94|103.14|105.89|103.09|105.94|103.14|105.89|103.09|0
1649811350000|2022-04-13 00:55:50|105.94|103.14|105.98|103.18|105.98|103.18|105.94|103.14|0
1649811360000|2022-04-13 00:56:00|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1649811380000|2022-04-13 00:56:20|105.81|103.01|105.89|103.09|105.89|103.09|105.81|103.01|0
1649811420000|2022-04-13 00:57:00|105.81|103.01|105.81|103.01|105.85|103.05|105.81|103.01|0
1649811430000|2022-04-13 00:57:10|105.72|102.92|105.64|102.84|105.72|102.92|105.64|102.84|0
1649811440000|2022-04-13 00:57:20|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1649811450000|2022-04-13 00:57:30|105.64|102.84|105.55|102.75|105.64|102.84|105.55|102.75|0
1649811480000|2022-04-13 00:58:00|105.47|102.67|105.55|102.75|105.55|102.75|105.47|102.67|0
1649811500000|2022-04-13 00:58:20|105.51|102.71|105.47|102.67|105.55|102.75|105.47|102.67|0
1649811540000|2022-04-13 00:59:00|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1649811570000|2022-04-13 00:59:30|105.6|102.8|105.64|102.84|105.64|102.84|105.6|102.8|0
1649811590000|2022-04-13 00:59:50|105.6|102.8|105.55|102.75|105.6|102.8|105.55|102.75|0
1649811610000|2022-04-13 01:00:10|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1649811620000|2022-04-13 01:00:20|105.55|102.75|105.51|102.71|105.55|102.75|105.51|102.71|0
1649811630000|2022-04-13 01:00:30|105.55|102.75|105.47|102.67|105.55|102.75|105.47|102.67|0
1649811640000|2022-04-13 01:00:40|105.55|102.75|105.51|102.71|105.55|102.75|105.51|102.71|0
1649811650000|2022-04-13 01:00:50|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1649811670000|2022-04-13 01:01:10|105.47|102.67|105.47|102.67|105.55|102.75|105.47|102.67|0
1649811680000|2022-04-13 01:01:20|105.38|102.58|105.3|102.5|105.38|102.58|105.3|102.5|0
1649811690000|2022-04-13 01:01:30|105.55|102.75|105.64|102.84|105.64|102.84|105.55|102.75|0
1649811700000|2022-04-13 01:01:40|105.55|102.75|105.55|102.75|105.59|102.79|105.55|102.75|0
1649811710000|2022-04-13 01:01:50|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1649811730000|2022-04-13 01:02:10|105.3|102.5|105.3|102.5|105.3|102.5|105.3|102.5|0
1649811740000|2022-04-13 01:02:20|105.34|102.54|105.38|102.58|105.38|102.58|105.34|102.54|0
1649811750000|2022-04-13 01:02:30|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1649811760000|2022-04-13 01:02:40|105.38|102.58|105.38|102.58|105.38|102.58|105.38|102.58|0
1649811770000|2022-04-13 01:02:50|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1649811780000|2022-04-13 01:03:00|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1649811790000|2022-04-13 01:03:10|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1649811800000|2022-04-13 01:03:20|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1649811810000|2022-04-13 01:03:30|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1649811830000|2022-04-13 01:03:50|105.55|102.75|105.59|102.79|105.59|102.79|105.55|102.75|0
1649811840000|2022-04-13 01:04:00|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1649811850000|2022-04-13 01:04:10|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1649811860000|2022-04-13 01:04:20|105.38|102.58|105.46|102.66|105.46|102.66|105.38|102.58|0
1649811870000|2022-04-13 01:04:30|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1649811880000|2022-04-13 01:04:40|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1649811900000|2022-04-13 01:05:00|105.59|102.79|105.55|102.75|105.59|102.79|105.55|102.75|0
1649811910000|2022-04-13 01:05:10|105.59|102.79|105.63|102.83|105.63|102.83|105.59|102.79|0
1649811930000|2022-04-13 01:05:30|105.68|102.88|105.68|102.88|105.68|102.88|105.68|102.88|0
1649811940000|2022-04-13 01:05:40|105.72|102.92|105.55|102.75|105.72|102.92|105.55|102.75|0
1649811950000|2022-04-13 01:05:50|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1649811960000|2022-04-13 01:06:00|105.55|102.75|105.55|102.75|105.59|102.79|105.55|102.75|0
1649811970000|2022-04-13 01:06:10|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1649811980000|2022-04-13 01:06:20|105.55|102.75|105.63|102.83|105.63|102.83|105.55|102.75|0
1649812000000|2022-04-13 01:06:40|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1649812010000|2022-04-13 01:06:50|105.68|102.88|105.72|102.92|105.72|102.92|105.63|102.83|0
1649812030000|2022-04-13 01:07:10|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1649812040000|2022-04-13 01:07:20|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1649812050000|2022-04-13 01:07:30|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1649812060000|2022-04-13 01:07:40|105.38|102.58|105.38|102.58|105.38|102.58|105.38|102.58|0
1649812070000|2022-04-13 01:07:50|105.34|102.54|105.29|102.49|105.34|102.54|105.29|102.49|0
1649812080000|2022-04-13 01:08:00|105.38|102.58|105.29|102.49|105.38|102.58|105.29|102.49|0
1649812090000|2022-04-13 01:08:10|105.38|102.58|105.55|102.75|105.55|102.75|105.38|102.58|0
1649812100000|2022-04-13 01:08:20|105.46|102.66|105.55|102.75|105.55|102.75|105.46|102.66|0
1649812130000|2022-04-13 01:08:50|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1649812160000|2022-04-13 01:09:20|105.54|102.74|105.63|102.83|105.63|102.83|105.54|102.74|0
1649812170000|2022-04-13 01:09:30|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1649812210000|2022-04-13 01:10:10|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1649812230000|2022-04-13 01:10:30|105.37|102.57|105.29|102.49|105.37|102.57|105.29|102.49|0
1649812240000|2022-04-13 01:10:40|105.33|102.53|105.29|102.49|105.33|102.53|105.29|102.49|0
1649812260000|2022-04-13 01:11:00|105.33|102.53|105.21|102.41|105.33|102.53|105.21|102.41|0
1649812280000|2022-04-13 01:11:20|105.12|102.32|105.29|102.49|105.29|102.49|105.12|102.32|0
1649812290000|2022-04-13 01:11:30|105.21|102.41|105.21|102.41|105.21|102.41|105.21|102.41|0
1649812300000|2022-04-13 01:11:40|105.29|102.49|105.29|102.49|105.29|102.49|105.29|102.49|0
1649812320000|2022-04-13 01:12:00|105.37|102.57|105.37|102.57|105.37|102.57|105.29|102.49|0
1649812330000|2022-04-13 01:12:10|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1649812340000|2022-04-13 01:12:20|105.37|102.57|105.37|102.57|105.37|102.57|105.37|102.57|0
1649812350000|2022-04-13 01:12:30|105.29|102.49|105.29|102.49|105.29|102.49|105.29|102.49|0
1649812360000|2022-04-13 01:12:40|105.37|102.57|105.37|102.57|105.37|102.57|105.37|102.57|0
1649812370000|2022-04-13 01:12:50|105.46|102.66|105.42|102.62|105.46|102.66|105.37|102.57|0
1649812380000|2022-04-13 01:13:00|105.46|102.66|105.46|102.66|105.54|102.74|105.46|102.66|0
1649812400000|2022-04-13 01:13:20|105.54|102.74|105.46|102.66|105.54|102.74|105.46|102.66|0
1649812440000|2022-04-13 01:14:00|105.42|102.62|105.37|102.57|105.42|102.62|105.37|102.57|0
1649812450000|2022-04-13 01:14:10|105.42|102.62|105.37|102.57|105.42|102.62|105.37|102.57|0
1649812480000|2022-04-13 01:14:40|105.46|102.66|105.54|102.74|105.54|102.74|105.46|102.66|0
1649812490000|2022-04-13 01:14:50|105.5|102.7|105.46|102.66|105.5|102.7|105.46|102.66|0
1649812500000|2022-04-13 01:15:00|105.37|102.57|105.54|102.74|105.54|102.74|105.37|102.57|0
1649812510000|2022-04-13 01:15:10|105.46|102.66|105.54|102.74|105.54|102.74|105.46|102.66|0
1649812520000|2022-04-13 01:15:20|105.46|102.66|105.54|102.74|105.54|102.74|105.46|102.66|0
1649812530000|2022-04-13 01:15:30|105.62|102.82|105.54|102.74|105.62|102.82|105.54|102.74|0
1649812540000|2022-04-13 01:15:40|105.62|102.82|105.54|102.74|105.62|102.82|105.54|102.74|0
1649812560000|2022-04-13 01:16:00|105.45|102.65|105.54|102.74|105.54|102.74|105.45|102.65|0
1649812570000|2022-04-13 01:16:10|105.62|102.82|105.71|102.91|105.71|102.91|105.62|102.82|0
1649812580000|2022-04-13 01:16:20|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1649812590000|2022-04-13 01:16:30|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1649812610000|2022-04-13 01:16:50|105.58|102.78|105.67|102.87|105.67|102.87|105.58|102.78|0
1649812620000|2022-04-13 01:17:00|105.71|102.91|105.62|102.82|105.71|102.91|105.62|102.82|0
1649812640000|2022-04-13 01:17:20|105.71|102.91|105.62|102.82|105.71|102.91|105.62|102.82|0
1649812650000|2022-04-13 01:17:30|105.54|102.74|105.62|102.82|105.62|102.82|105.54|102.74|0
1649812670000|2022-04-13 01:17:50|105.71|102.91|105.62|102.82|105.71|102.91|105.62|102.82|0
1649812680000|2022-04-13 01:18:00|105.58|102.78|105.58|102.78|105.58|102.78|105.58|102.78|0
1649812690000|2022-04-13 01:18:10|105.62|102.82|105.71|102.91|105.71|102.91|105.62|102.82|0
1649812710000|2022-04-13 01:18:30|105.79|102.99|105.71|102.91|105.79|102.99|105.71|102.91|0
1649812750000|2022-04-13 01:19:10|105.7|102.9|105.7|102.9|105.7|102.9|105.7|102.9|0
1649812760000|2022-04-13 01:19:20|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1649812780000|2022-04-13 01:19:40|105.58|102.78|105.62|102.82|105.62|102.82|105.54|102.74|0
1649812790000|2022-04-13 01:19:50|105.58|102.78|105.62|102.82|105.62|102.82|105.54|102.74|0
1649812800000|2022-04-13 01:20:00|105.7|102.9|105.7|102.9|105.79|102.99|105.7|102.9|0
1649812810000|2022-04-13 01:20:10|105.66|102.86|105.79|102.99|105.87|103.07|105.66|102.86|0
1649812830000|2022-04-13 01:20:30|105.87|103.07|105.79|102.99|105.87|103.07|105.79|102.99|0
1649812840000|2022-04-13 01:20:40|105.7|102.9|105.79|102.99|105.79|102.99|105.7|102.9|0
1649812850000|2022-04-13 01:20:50|105.75|102.95|105.79|102.99|105.79|102.99|105.75|102.95|0
1649812860000|2022-04-13 01:21:00|105.62|102.82|105.79|102.99|105.79|102.99|105.62|102.82|0
1649812870000|2022-04-13 01:21:10|105.87|103.07|105.83|103.03|105.87|103.07|105.83|103.03|0
1649812880000|2022-04-13 01:21:20|105.87|103.07|105.79|102.99|105.87|103.07|105.79|102.99|0
1649812890000|2022-04-13 01:21:30|105.87|103.07|105.79|102.99|105.87|103.07|105.79|102.99|0
1649812900000|2022-04-13 01:21:40|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1649812910000|2022-04-13 01:21:50|105.79|102.99|105.79|102.99|105.79|102.99|105.79|102.99|0
1649812920000|2022-04-13 01:22:00|105.7|102.9|105.62|102.82|105.7|102.9|105.62|102.82|0
1649812930000|2022-04-13 01:22:10|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1649812950000|2022-04-13 01:22:30|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1649812960000|2022-04-13 01:22:40|105.58|102.78|105.58|102.78|105.58|102.78|105.58|102.78|0
1649812970000|2022-04-13 01:22:50|105.62|102.82|105.53|102.73|105.62|102.82|105.53|102.73|0
1649812980000|2022-04-13 01:23:00|105.45|102.65|105.28|102.48|105.45|102.65|105.28|102.48|0
1649812990000|2022-04-13 01:23:10|105.45|102.65|105.45|102.65|105.45|102.65|105.36|102.56|0
1649813000000|2022-04-13 01:23:20|105.36|102.56|105.45|102.65|105.45|102.65|105.36|102.56|0
1649813010000|2022-04-13 01:23:30|105.36|102.56|105.28|102.48|105.36|102.56|105.28|102.48|0
1649813020000|2022-04-13 01:23:40|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1649813030000|2022-04-13 01:23:50|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1649813040000|2022-04-13 01:24:00|105.41|102.61|105.41|102.61|105.41|102.61|105.41|102.61|0
1649813050000|2022-04-13 01:24:10|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1649813120000|2022-04-13 01:25:20|105.41|102.61|105.45|102.65|105.45|102.65|105.41|102.61|0
1649813130000|2022-04-13 01:25:30|105.53|102.73|105.45|102.65|105.53|102.73|105.45|102.65|0
1649813150000|2022-04-13 01:25:50|105.53|102.73|105.61|102.81|105.61|102.81|105.53|102.73|0
1649813160000|2022-04-13 01:26:00|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1649813170000|2022-04-13 01:26:10|105.57|102.77|105.53|102.73|105.57|102.77|105.53|102.73|0
1649813180000|2022-04-13 01:26:20|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1649813190000|2022-04-13 01:26:30|105.36|102.56|105.36|102.56|105.41|102.61|105.36|102.56|0
1649813200000|2022-04-13 01:26:40|105.4|102.6|105.53|102.73|105.53|102.73|105.4|102.6|0
1649813210000|2022-04-13 01:26:50|105.49|102.69|105.53|102.73|105.53|102.73|105.49|102.69|0
1649813240000|2022-04-13 01:27:20|105.44|102.64|105.49|102.69|105.49|102.69|105.44|102.64|0
1649813250000|2022-04-13 01:27:30|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1649813260000|2022-04-13 01:27:40|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1649813270000|2022-04-13 01:27:50|105.44|102.64|105.44|102.64|105.53|102.73|105.44|102.64|0
1649813280000|2022-04-13 01:28:00|105.4|102.6|105.44|102.64|105.44|102.64|105.36|102.56|0
1649813290000|2022-04-13 01:28:10|105.53|102.73|105.44|102.64|105.53|102.73|105.44|102.64|0
1649813300000|2022-04-13 01:28:20|105.4|102.6|105.36|102.56|105.4|102.6|105.36|102.56|0
1649813310000|2022-04-13 01:28:30|105.4|102.6|105.36|102.56|105.4|102.6|105.36|102.56|0
1649813320000|2022-04-13 01:28:40|105.4|102.6|105.36|102.56|105.4|102.6|105.36|102.56|0
1649813340000|2022-04-13 01:29:00|105.32|102.52|105.36|102.56|105.36|102.56|105.32|102.52|0
1649813350000|2022-04-13 01:29:10|105.4|102.6|105.44|102.64|105.44|102.64|105.4|102.6|0
1649813360000|2022-04-13 01:29:20|105.49|102.69|105.53|102.73|105.53|102.73|105.49|102.69|0
1649813400000|2022-04-13 01:30:00|105.61|102.81|105.7|102.9|105.7|102.9|105.61|102.81|0
1649813410000|2022-04-13 01:30:10|105.61|102.81|105.7|102.9|105.78|102.98|105.61|102.81|0
1649813420000|2022-04-13 01:30:20|105.61|102.81|105.61|102.81|105.7|102.9|105.61|102.81|0
1649813430000|2022-04-13 01:30:30|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1649813450000|2022-04-13 01:30:50|105.57|102.77|105.69|102.89|105.69|102.89|105.57|102.77|0
1649813460000|2022-04-13 01:31:00|105.61|102.81|105.53|102.73|105.61|102.81|105.53|102.73|0
1649813470000|2022-04-13 01:31:10|105.61|102.81|105.53|102.73|105.61|102.81|105.53|102.73|0
1649813480000|2022-04-13 01:31:20|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1649813490000|2022-04-13 01:31:30|105.53|102.73|105.53|102.73|105.53|102.73|105.49|102.69|0
1649813510000|2022-04-13 01:31:50|105.44|102.64|105.53|102.73|105.53|102.73|105.44|102.64|0
1649813520000|2022-04-13 01:32:00|105.48|102.68|105.27|102.47|105.48|102.68|105.27|102.47|0
1649813530000|2022-04-13 01:32:10|105.36|102.56|105.27|102.47|105.36|102.56|105.27|102.47|0
1649813540000|2022-04-13 01:32:20|105.02|102.22|105.02|102.22|105.02|102.22|105.02|102.22|0
1649813550000|2022-04-13 01:32:30|104.94|102.14|105.27|102.47|105.27|102.47|104.94|102.14|0
1649813560000|2022-04-13 01:32:40|105.44|102.64|105.44|102.64|105.44|102.64|105.36|102.56|0
1649813570000|2022-04-13 01:32:50|105.52|102.72|105.52|102.72|105.61|102.81|105.52|102.72|0
1649813580000|2022-04-13 01:33:00|105.61|102.81|105.36|102.56|105.61|102.81|105.36|102.56|0
1649813590000|2022-04-13 01:33:10|105.44|102.64|105.36|102.56|105.44|102.64|105.36|102.56|0
1649813600000|2022-04-13 01:33:20|105.44|102.64|105.44|102.64|105.44|102.64|105.36|102.56|0
1649813610000|2022-04-13 01:33:30|105.48|102.68|105.52|102.72|105.52|102.72|105.44|102.64|0
1649813630000|2022-04-13 01:33:50|105.61|102.81|105.52|102.72|105.61|102.81|105.52|102.72|0
1649813640000|2022-04-13 01:34:00|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1649813650000|2022-04-13 01:34:10|105.35|102.55|105.44|102.64|105.44|102.64|105.35|102.55|0
1649813670000|2022-04-13 01:34:30|105.48|102.68|105.44|102.64|105.48|102.68|105.44|102.64|0
1649813680000|2022-04-13 01:34:40|105.48|102.68|105.44|102.64|105.52|102.72|105.44|102.64|0
1649813690000|2022-04-13 01:34:50|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1649813700000|2022-04-13 01:35:00|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1649813710000|2022-04-13 01:35:10|105.52|102.72|105.61|102.81|105.61|102.81|105.52|102.72|0
1649813720000|2022-04-13 01:35:20|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1649813730000|2022-04-13 01:35:30|105.44|102.64|105.48|102.68|105.52|102.72|105.44|102.64|0
1649813740000|2022-04-13 01:35:40|105.52|102.72|105.52|102.72|105.52|102.72|105.44|102.64|0
1649813750000|2022-04-13 01:35:50|105.61|102.81|105.61|102.81|105.61|102.81|105.52|102.72|0
1649813760000|2022-04-13 01:36:00|105.52|102.72|105.61|102.81|105.61|102.81|105.52|102.72|0
1649813770000|2022-04-13 01:36:10|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1649813780000|2022-04-13 01:36:20|105.61|102.81|105.61|102.81|105.61|102.81|105.61|102.81|0
1649813790000|2022-04-13 01:36:30|105.44|102.64|105.44|102.64|105.52|102.72|105.44|102.64|0
1649813800000|2022-04-13 01:36:40|105.52|102.72|105.44|102.64|105.52|102.72|105.44|102.64|0
1649813810000|2022-04-13 01:36:50|105.52|102.72|105.52|102.72|105.52|102.72|105.44|102.64|0
1649813820000|2022-04-13 01:37:00|105.44|102.64|105.52|102.72|105.61|102.81|105.44|102.64|0
1649813830000|2022-04-13 01:37:10|105.61|102.81|105.61|102.81|105.61|102.81|105.52|102.72|0
1649813840000|2022-04-13 01:37:20|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1649813860000|2022-04-13 01:37:40|105.69|102.89|105.69|102.89|105.69|102.89|105.69|102.89|0
1649813880000|2022-04-13 01:38:00|105.6|102.8|105.6|102.8|105.6|102.8|105.52|102.72|0
1649813890000|2022-04-13 01:38:10|105.69|102.89|105.52|102.72|105.69|102.89|105.52|102.72|0
1649813900000|2022-04-13 01:38:20|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1649813910000|2022-04-13 01:38:30|105.69|102.89|105.69|102.89|105.69|102.89|105.69|102.89|0
1649813920000|2022-04-13 01:38:40|105.6|102.8|105.69|102.89|105.69|102.89|105.6|102.8|0
1649813930000|2022-04-13 01:38:50|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1649813940000|2022-04-13 01:39:00|105.6|102.8|105.43|102.63|105.6|102.8|105.43|102.63|0
1649813950000|2022-04-13 01:39:10|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1649813960000|2022-04-13 01:39:20|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1649813980000|2022-04-13 01:39:40|105.52|102.72|105.52|102.72|105.52|102.72|105.43|102.63|0
1649813990000|2022-04-13 01:39:50|105.43|102.63|105.52|102.72|105.52|102.72|105.43|102.63|0
1649814000000|2022-04-13 01:40:00|105.48|102.68|105.52|102.72|105.52|102.72|105.48|102.68|0
1649814010000|2022-04-13 01:40:10|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1649814020000|2022-04-13 01:40:20|105.52|102.72|105.56|102.76|105.6|102.8|105.52|102.72|0
1649814030000|2022-04-13 01:40:30|105.6|102.8|105.52|102.72|105.6|102.8|105.52|102.72|0
1649814050000|2022-04-13 01:40:50|105.56|102.76|105.52|102.72|105.56|102.76|105.52|102.72|0
1649814060000|2022-04-13 01:41:00|105.43|102.63|105.18|102.38|105.43|102.63|105.18|102.38|0
1649814070000|2022-04-13 01:41:10|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1649814080000|2022-04-13 01:41:20|105.18|102.38|105.18|102.38|105.18|102.38|105.18|102.38|0
1649814090000|2022-04-13 01:41:30|105.26|102.46|105.26|102.46|105.26|102.46|105.22|102.42|0
1649814100000|2022-04-13 01:41:40|105.18|102.38|105.22|102.42|105.22|102.42|105.18|102.38|0
1649814110000|2022-04-13 01:41:50|105.18|102.38|105.18|102.38|105.22|102.42|105.18|102.38|0
1649814120000|2022-04-13 01:42:00|105.1|102.3|105.18|102.38|105.18|102.38|105.01|102.21|0
1649814130000|2022-04-13 01:42:10|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1649814140000|2022-04-13 01:42:20|105.35|102.55|105.6|102.8|105.6|102.8|105.35|102.55|0
1649814150000|2022-04-13 01:42:30|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1649814160000|2022-04-13 01:42:40|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1649814170000|2022-04-13 01:42:50|105.56|102.76|105.6|102.8|105.6|102.8|105.52|102.72|0
1649814180000|2022-04-13 01:43:00|105.52|102.72|105.43|102.63|105.52|102.72|105.43|102.63|0
1649814190000|2022-04-13 01:43:10|105.39|102.59|105.35|102.55|105.39|102.59|105.26|102.46|0
1649814210000|2022-04-13 01:43:30|105.26|102.46|105.35|102.55|105.35|102.55|105.26|102.46|0
1649814220000|2022-04-13 01:43:40|105.26|102.46|105.26|102.46|105.31|102.51|105.26|102.46|0
1649814240000|2022-04-13 01:44:00|105.09|102.29|105.26|102.46|105.26|102.46|105.09|102.29|0
1649814250000|2022-04-13 01:44:10|105.18|102.38|105.18|102.38|105.18|102.38|105.18|102.38|0
1649814260000|2022-04-13 01:44:20|105.09|102.29|105.26|102.46|105.26|102.46|105.09|102.29|0
1649814270000|2022-04-13 01:44:30|105.18|102.38|105.18|102.38|105.18|102.38|105.18|102.38|0
1649814280000|2022-04-13 01:44:40|105.14|102.34|105.09|102.29|105.18|102.38|105.09|102.29|0
1649814300000|2022-04-13 01:45:00|105.01|102.21|105.01|102.21|105.01|102.21|104.92|102.12|0
1649814310000|2022-04-13 01:45:10|104.97|102.17|104.84|102.04|104.97|102.17|104.84|102.04|0
1649814320000|2022-04-13 01:45:20|105.01|102.21|105.01|102.21|105.01|102.21|104.97|102.17|0
1649814330000|2022-04-13 01:45:30|104.92|102.12|104.84|102.04|104.92|102.12|104.84|102.04|0
1649814350000|2022-04-13 01:45:50|104.76|101.96|104.76|101.96|104.76|101.96|104.76|101.96|0
1649814360000|2022-04-13 01:46:00|104.67|101.87|104.67|101.87|104.72|101.92|104.67|101.87|0
1649814370000|2022-04-13 01:46:10|104.76|101.96|104.76|101.96|104.76|101.96|104.76|101.96|0
1649814390000|2022-04-13 01:46:30|104.84|102.04|104.84|102.04|104.84|102.04|104.76|101.96|0
1649814400000|2022-04-13 01:46:40|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1649814410000|2022-04-13 01:46:50|104.88|102.08|104.92|102.12|104.92|102.12|104.88|102.08|0
1649814430000|2022-04-13 01:47:10|105.01|102.21|105.01|102.21|105.01|102.21|105.01|102.21|0
1649814450000|2022-04-13 01:47:30|105.09|102.29|105.17|102.37|105.17|102.37|105.09|102.29|0
1649814460000|2022-04-13 01:47:40|105.09|102.29|105.09|102.29|105.09|102.29|105.09|102.29|0
1649814490000|2022-04-13 01:48:10|105.17|102.37|105.17|102.37|105.17|102.37|105.13|102.33|0
1649814520000|2022-04-13 01:48:40|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1649814540000|2022-04-13 01:49:00|105.22|102.42|105.34|102.54|105.34|102.54|105.22|102.42|0
1649814550000|2022-04-13 01:49:10|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1649814560000|2022-04-13 01:49:20|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1649814570000|2022-04-13 01:49:30|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1649814580000|2022-04-13 01:49:40|105.68|102.88|105.59|102.79|105.68|102.88|105.59|102.79|0
1649814590000|2022-04-13 01:49:50|105.51|102.71|105.59|102.79|105.59|102.79|105.51|102.71|0
1649814600000|2022-04-13 01:50:00|105.51|102.71|105.59|102.79|105.59|102.79|105.51|102.71|0
1649814610000|2022-04-13 01:50:10|105.51|102.71|105.51|102.71|105.51|102.71|105.43|102.63|0
1649814620000|2022-04-13 01:50:20|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1649814640000|2022-04-13 01:50:40|105.34|102.54|105.26|102.46|105.34|102.54|105.26|102.46|0
1649814660000|2022-04-13 01:51:00|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1649814670000|2022-04-13 01:51:10|105.22|102.42|105.13|102.33|105.22|102.42|105.13|102.33|0
1649814680000|2022-04-13 01:51:20|105.09|102.29|105.17|102.37|105.17|102.37|105.09|102.29|0
1649814690000|2022-04-13 01:51:30|105.09|102.29|105|102.2|105.09|102.29|105|102.2|0
1649814700000|2022-04-13 01:51:40|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1649814710000|2022-04-13 01:51:50|105|102.2|104.92|102.12|105|102.2|104.92|102.12|0
1649814720000|2022-04-13 01:52:00|105|102.2|105|102.2|105|102.2|104.96|102.16|0
1649814750000|2022-04-13 01:52:30|105.09|102.29|105.09|102.29|105.09|102.29|105.09|102.29|0
1649814760000|2022-04-13 01:52:40|105.17|102.37|105.09|102.29|105.17|102.37|105.09|102.29|0
1649814770000|2022-04-13 01:52:50|105.13|102.33|105.17|102.37|105.17|102.37|105.09|102.29|0
1649814780000|2022-04-13 01:53:00|105.09|102.29|105.09|102.29|105.09|102.29|105.09|102.29|0
1649814800000|2022-04-13 01:53:20|105.17|102.37|105.13|102.33|105.17|102.37|105.13|102.33|0
1649814810000|2022-04-13 01:53:30|105.17|102.37|105|102.2|105.17|102.37|105|102.2|0
1649814820000|2022-04-13 01:53:40|104.92|102.12|105|102.2|105|102.2|104.92|102.12|0
1649814830000|2022-04-13 01:53:50|105.09|102.29|105|102.2|105.09|102.29|105|102.2|0
1649814850000|2022-04-13 01:54:10|105.09|102.29|105.09|102.29|105.09|102.29|105|102.2|0
1649814860000|2022-04-13 01:54:20|105.08|102.28|105.08|102.28|105.08|102.28|105.08|102.28|0
1649814870000|2022-04-13 01:54:30|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1649814890000|2022-04-13 01:54:50|105.21|102.41|105.21|102.41|105.21|102.41|105.21|102.41|0
1649814900000|2022-04-13 01:55:00|105.17|102.37|105.25|102.45|105.25|102.45|105.17|102.37|0
1649814910000|2022-04-13 01:55:10|105.21|102.41|105.21|102.41|105.21|102.41|105.21|102.41|0
1649814920000|2022-04-13 01:55:20|105.25|102.45|105.34|102.54|105.34|102.54|105.25|102.45|0
1649814930000|2022-04-13 01:55:30|105.3|102.5|105.3|102.5|105.3|102.5|105.3|102.5|0
1649814940000|2022-04-13 01:55:40|105.34|102.54|105.34|102.54|105.34|102.54|105.3|102.5|0
1649814950000|2022-04-13 01:55:50|105.3|102.5|105.3|102.5|105.3|102.5|105.3|102.5|0
1649814960000|2022-04-13 01:56:00|105.25|102.45|105.17|102.37|105.25|102.45|105.17|102.37|0
1649814970000|2022-04-13 01:56:10|105.08|102.28|105.04|102.24|105.08|102.28|105|102.2|0
1649814980000|2022-04-13 01:56:20|105.08|102.28|105|102.2|105.08|102.28|105|102.2|0
1649814990000|2022-04-13 01:56:30|105.08|102.28|105|102.2|105.08|102.28|105|102.2|0
1649815000000|2022-04-13 01:56:40|104.83|102.03|104.75|101.95|104.83|102.03|104.75|101.95|0
1649815010000|2022-04-13 01:56:50|104.83|102.03|104.91|102.11|105|102.2|104.83|102.03|0
1649815020000|2022-04-13 01:57:00|104.96|102.16|105|102.2|105|102.2|104.96|102.16|0
1649815040000|2022-04-13 01:57:20|104.91|102.11|104.91|102.11|104.91|102.11|104.91|102.11|0
1649815050000|2022-04-13 01:57:30|105|102.2|105|102.2|105|102.2|104.91|102.11|0
1649815060000|2022-04-13 01:57:40|104.91|102.11|105.17|102.37|105.17|102.37|104.91|102.11|0
1649815080000|2022-04-13 01:58:00|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1649815090000|2022-04-13 01:58:10|105.21|102.41|105.25|102.45|105.25|102.45|105.21|102.41|0
1649815100000|2022-04-13 01:58:20|105.38|102.58|105.17|102.37|105.38|102.58|105.17|102.37|0
1649815110000|2022-04-13 01:58:30|105.25|102.45|105.25|102.45|105.25|102.45|105.17|102.37|0
1649815140000|2022-04-13 01:59:00|105.21|102.41|105.25|102.45|105.25|102.45|105.21|102.41|0
1649815150000|2022-04-13 01:59:10|105.17|102.37|105.25|102.45|105.25|102.45|105.16|102.36|0
1649815160000|2022-04-13 01:59:20|105.16|102.36|105.25|102.45|105.25|102.45|105.16|102.36|0
1649815170000|2022-04-13 01:59:30|105.33|102.53|105.25|102.45|105.33|102.53|105.25|102.45|0
1649815180000|2022-04-13 01:59:40|105.33|102.53|105.25|102.45|105.33|102.53|105.25|102.45|0
1649815190000|2022-04-13 01:59:50|105.33|102.53|105.25|102.45|105.33|102.53|105.25|102.45|0
1649815200000|2022-04-13 02:00:00|105.16|102.36|105.16|102.36|105.25|102.45|105.16|102.36|0
1649815210000|2022-04-13 02:00:10|105.25|102.45|105.33|102.53|105.33|102.53|105.25|102.45|0
1649815220000|2022-04-13 02:00:20|105.42|102.62|105.38|102.58|105.42|102.62|105.38|102.58|0
1649815230000|2022-04-13 02:00:30|105.42|102.62|105.42|102.62|105.42|102.62|105.33|102.53|0
1649815240000|2022-04-13 02:00:40|105.33|102.53|105.42|102.62|105.5|102.7|105.33|102.53|0
1649815250000|2022-04-13 02:00:50|105.38|102.58|105.42|102.62|105.42|102.62|105.33|102.53|0
1649815260000|2022-04-13 02:01:00|105.33|102.53|105.16|102.36|105.33|102.53|105.16|102.36|0
1649815270000|2022-04-13 02:01:10|105.25|102.45|105.16|102.36|105.25|102.45|105.16|102.36|0
1649815280000|2022-04-13 02:01:20|105.12|102.32|105.16|102.36|105.25|102.45|105.12|102.32|0
1649815290000|2022-04-13 02:01:30|105.21|102.41|105.16|102.36|105.21|102.41|105.16|102.36|0
1649815300000|2022-04-13 02:01:40|105.25|102.45|105.16|102.36|105.25|102.45|105.16|102.36|0
1649815310000|2022-04-13 02:01:50|105.25|102.45|105.16|102.36|105.25|102.45|105.16|102.36|0
1649815320000|2022-04-13 02:02:00|105.21|102.41|105.16|102.36|105.21|102.41|105.16|102.36|0
1649815340000|2022-04-13 02:02:20|105.08|102.28|105.08|102.28|105.08|102.28|105.08|102.28|0
1649815370000|2022-04-13 02:02:50|104.99|102.19|104.99|102.19|104.99|102.19|104.91|102.11|0
1649815380000|2022-04-13 02:03:00|105.08|102.28|105.08|102.28|105.08|102.28|105.08|102.28|0
1649815390000|2022-04-13 02:03:10|105.12|102.32|105.16|102.36|105.16|102.36|105.12|102.32|0
1649815400000|2022-04-13 02:03:20|105.08|102.28|105.16|102.36|105.16|102.36|105.08|102.28|0
1649815420000|2022-04-13 02:03:40|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1649815430000|2022-04-13 02:03:50|105.2|102.4|105.16|102.36|105.25|102.45|105.16|102.36|0
1649815440000|2022-04-13 02:04:00|105.25|102.45|105.24|102.44|105.25|102.45|105.24|102.44|0
1649815450000|2022-04-13 02:04:10|105.33|102.53|105.24|102.44|105.33|102.53|105.24|102.44|0
1649815460000|2022-04-13 02:04:20|105.33|102.53|105.33|102.53|105.33|102.53|105.33|102.53|0
1649815470000|2022-04-13 02:04:30|105.29|102.49|105.29|102.49|105.29|102.49|105.29|102.49|0
1649815480000|2022-04-13 02:04:40|105.24|102.44|105.24|102.44|105.29|102.49|105.24|102.44|0
1649815490000|2022-04-13 02:04:50|105.33|102.53|105.33|102.53|105.33|102.53|105.33|102.53|0
1649815500000|2022-04-13 02:05:00|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1649815510000|2022-04-13 02:05:10|105.33|102.53|105.33|102.53|105.33|102.53|105.33|102.53|0
1649815530000|2022-04-13 02:05:30|105.24|102.44|105.33|102.53|105.33|102.53|105.24|102.44|0
1649815540000|2022-04-13 02:05:40|105.24|102.44|105.24|102.44|105.29|102.49|105.24|102.44|0
1649815550000|2022-04-13 02:05:50|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1649815560000|2022-04-13 02:06:00|105.2|102.4|105.2|102.4|105.2|102.4|105.2|102.4|0
1649815570000|2022-04-13 02:06:10|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1649815580000|2022-04-13 02:06:20|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1649815590000|2022-04-13 02:06:30|105.16|102.36|104.91|102.11|105.16|102.36|104.91|102.11|0
1649815620000|2022-04-13 02:07:00|104.99|102.19|104.82|102.02|104.99|102.19|104.82|102.02|0
1649815640000|2022-04-13 02:07:20|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649815650000|2022-04-13 02:07:30|104.7|101.9|104.82|102.02|104.82|102.02|104.65|101.85|0
1649815660000|2022-04-13 02:07:40|104.78|101.98|104.78|101.98|104.78|101.98|104.78|101.98|0
1649815670000|2022-04-13 02:07:50|104.74|101.94|104.65|101.85|104.74|101.94|104.65|101.85|0
1649815680000|2022-04-13 02:08:00|104.57|101.77|104.78|101.98|104.82|102.02|104.57|101.77|0
1649815690000|2022-04-13 02:08:10|104.82|102.02|104.74|101.94|104.82|102.02|104.74|101.94|0
1649815700000|2022-04-13 02:08:20|104.82|102.02|104.74|101.94|104.82|102.02|104.74|101.94|0
1649815710000|2022-04-13 02:08:30|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1649815720000|2022-04-13 02:08:40|104.78|101.98|104.82|102.02|104.82|102.02|104.78|101.98|0
1649815740000|2022-04-13 02:09:00|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1649815750000|2022-04-13 02:09:10|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1649815760000|2022-04-13 02:09:20|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1649815770000|2022-04-13 02:09:30|104.65|101.85|104.65|101.85|104.7|101.9|104.65|101.85|0
1649815780000|2022-04-13 02:09:40|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1649815800000|2022-04-13 02:10:00|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1649815810000|2022-04-13 02:10:10|104.9|102.1|104.9|102.1|104.99|102.19|104.9|102.1|0
1649815860000|2022-04-13 02:11:00|104.86|102.06|104.82|102.02|104.86|102.06|104.82|102.02|0
1649815890000|2022-04-13 02:11:30|104.86|102.06|104.82|102.02|104.86|102.06|104.82|102.02|0
1649815900000|2022-04-13 02:11:40|104.9|102.1|104.82|102.02|104.9|102.1|104.82|102.02|0
1649815910000|2022-04-13 02:11:50|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1649815920000|2022-04-13 02:12:00|104.65|101.85|104.73|101.93|104.73|101.93|104.65|101.85|0
1649815930000|2022-04-13 02:12:10|104.82|102.02|104.82|102.02|104.82|102.02|104.78|101.98|0
1649815960000|2022-04-13 02:12:40|104.9|102.1|104.9|102.1|104.9|102.1|104.9|102.1|0
1649815970000|2022-04-13 02:12:50|104.99|102.19|104.9|102.1|104.99|102.19|104.9|102.1|0
1649815980000|2022-04-13 02:13:00|104.82|102.02|104.9|102.1|104.9|102.1|104.82|102.02|0
1649815990000|2022-04-13 02:13:10|104.94|102.14|104.9|102.1|104.94|102.14|104.9|102.1|0
1649816000000|2022-04-13 02:13:20|104.82|102.02|104.73|101.93|104.82|102.02|104.73|101.93|0
1649816020000|2022-04-13 02:13:40|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649816030000|2022-04-13 02:13:50|104.73|101.93|104.78|101.98|104.82|102.02|104.73|101.93|0
1649816040000|2022-04-13 02:14:00|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1649816050000|2022-04-13 02:14:10|104.65|101.85|104.73|101.93|104.73|101.93|104.65|101.85|0
1649816080000|2022-04-13 02:14:40|104.56|101.76|104.73|101.93|104.73|101.93|104.56|101.76|0
1649816100000|2022-04-13 02:15:00|104.65|101.85|104.56|101.76|104.65|101.85|104.56|101.76|0
1649816110000|2022-04-13 02:15:10|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1649816120000|2022-04-13 02:15:20|104.82|102.02|104.73|101.93|104.82|102.02|104.73|101.93|0
1649816130000|2022-04-13 02:15:30|104.81|102.01|104.77|101.97|104.81|102.01|104.77|101.97|0
1649816140000|2022-04-13 02:15:40|104.81|102.01|104.81|102.01|104.9|102.1|104.81|102.01|0
1649816160000|2022-04-13 02:16:00|104.9|102.1|104.9|102.1|104.9|102.1|104.9|102.1|0
1649816170000|2022-04-13 02:16:10|104.81|102.01|104.9|102.1|104.9|102.1|104.81|102.01|0
1649816190000|2022-04-13 02:16:30|104.81|102.01|104.9|102.1|104.9|102.1|104.81|102.01|0
1649816200000|2022-04-13 02:16:40|104.81|102.01|104.81|102.01|104.86|102.06|104.81|102.01|0
1649816210000|2022-04-13 02:16:50|104.9|102.1|104.9|102.1|104.9|102.1|104.9|102.1|0
1649816230000|2022-04-13 02:17:10|104.86|102.06|104.86|102.06|104.86|102.06|104.86|102.06|0
1649816240000|2022-04-13 02:17:20|104.81|102.01|104.86|102.06|104.86|102.06|104.81|102.01|0
1649816250000|2022-04-13 02:17:30|104.81|102.01|104.81|102.01|104.81|102.01|104.81|102.01|0
1649816260000|2022-04-13 02:17:40|104.86|102.06|104.9|102.1|104.9|102.1|104.86|102.06|0
1649816280000|2022-04-13 02:18:00|104.81|102.01|104.81|102.01|104.81|102.01|104.81|102.01|0
1649816320000|2022-04-13 02:18:40|104.9|102.1|104.9|102.1|104.9|102.1|104.9|102.1|0
1649816330000|2022-04-13 02:18:50|104.86|102.06|104.86|102.06|104.9|102.1|104.86|102.06|0
1649816340000|2022-04-13 02:19:00|104.81|102.01|104.86|102.06|104.9|102.1|104.81|102.01|0
1649816350000|2022-04-13 02:19:10|104.9|102.1|104.81|102.01|104.9|102.1|104.81|102.01|0
1649816360000|2022-04-13 02:19:20|104.86|102.06|104.73|101.93|104.86|102.06|104.73|101.93|0
1649816370000|2022-04-13 02:19:30|104.81|102.01|104.77|101.97|104.81|102.01|104.77|101.97|0
1649816380000|2022-04-13 02:19:40|104.81|102.01|104.77|101.97|104.81|102.01|104.77|101.97|0
1649816390000|2022-04-13 02:19:50|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1649816400000|2022-04-13 02:20:00|104.81|102.01|104.73|101.93|104.81|102.01|104.73|101.93|0
1649816410000|2022-04-13 02:20:10|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1649816420000|2022-04-13 02:20:20|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1649816450000|2022-04-13 02:20:50|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1649816460000|2022-04-13 02:21:00|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1649816470000|2022-04-13 02:21:10|104.52|101.72|104.52|101.72|104.52|101.72|104.52|101.72|0
1649816480000|2022-04-13 02:21:20|104.47|101.67|104.56|101.76|104.56|101.76|104.47|101.67|0
1649816490000|2022-04-13 02:21:30|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1649816500000|2022-04-13 02:21:40|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1649816510000|2022-04-13 02:21:50|104.47|101.67|104.47|101.67|104.47|101.67|104.39|101.59|0
1649816520000|2022-04-13 02:22:00|104.39|101.59|104.39|101.59|104.47|101.67|104.39|101.59|0
1649816530000|2022-04-13 02:22:10|104.47|101.67|104.47|101.67|104.47|101.67|104.39|101.59|0
1649816550000|2022-04-13 02:22:30|104.39|101.59|104.47|101.67|104.47|101.67|104.39|101.59|0
1649816560000|2022-04-13 02:22:40|104.39|101.59|104.31|101.51|104.39|101.59|104.31|101.51|0
1649816580000|2022-04-13 02:23:00|104.39|101.59|104.56|101.76|104.56|101.76|104.39|101.59|0
1649816590000|2022-04-13 02:23:10|104.64|101.84|104.64|101.84|104.64|101.84|104.56|101.76|0
1649816600000|2022-04-13 02:23:20|104.6|101.8|104.56|101.76|104.6|101.8|104.56|101.76|0
1649816610000|2022-04-13 02:23:30|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1649816620000|2022-04-13 02:23:40|104.52|101.72|104.52|101.72|104.52|101.72|104.52|101.72|0
1649816630000|2022-04-13 02:23:50|104.56|101.76|104.64|101.84|104.64|101.84|104.56|101.76|0
1649816640000|2022-04-13 02:24:00|104.56|101.76|104.64|101.84|104.64|101.84|104.56|101.76|0
1649816660000|2022-04-13 02:24:20|104.6|101.8|104.64|101.84|104.64|101.84|104.6|101.8|0
1649816680000|2022-04-13 02:24:40|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1649816690000|2022-04-13 02:24:50|104.64|101.84|104.56|101.76|104.64|101.84|104.56|101.76|0
1649816700000|2022-04-13 02:25:00|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1649816710000|2022-04-13 02:25:10|104.56|101.76|104.64|101.84|104.64|101.84|104.56|101.76|0
1649816720000|2022-04-13 02:25:20|104.6|101.8|104.64|101.84|104.64|101.84|104.55|101.75|0
1649816740000|2022-04-13 02:25:40|104.72|101.92|104.64|101.84|104.72|101.92|104.64|101.84|0
1649816750000|2022-04-13 02:25:50|104.68|101.88|104.68|101.88|104.68|101.88|104.64|101.84|0
1649816760000|2022-04-13 02:26:00|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1649816770000|2022-04-13 02:26:10|104.64|101.84|104.55|101.75|104.64|101.84|104.55|101.75|0
1649816780000|2022-04-13 02:26:20|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1649816790000|2022-04-13 02:26:30|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1649816800000|2022-04-13 02:26:40|104.64|101.84|104.72|101.92|104.72|101.92|104.64|101.84|0
1649816820000|2022-04-13 02:27:00|104.76|101.96|104.72|101.92|104.76|101.96|104.72|101.92|0
1649816840000|2022-04-13 02:27:20|104.8|102|104.72|101.92|104.8|102|104.72|101.92|0
1649816860000|2022-04-13 02:27:40|104.68|101.88|104.64|101.84|104.68|101.88|104.64|101.84|0
1649816870000|2022-04-13 02:27:50|104.55|101.75|104.55|101.75|104.64|101.84|104.55|101.75|0
1649816880000|2022-04-13 02:28:00|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1649816890000|2022-04-13 02:28:10|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649816910000|2022-04-13 02:28:30|104.47|101.67|104.47|101.67|104.47|101.67|104.38|101.58|0
1649816940000|2022-04-13 02:29:00|104.43|101.63|104.43|101.63|104.47|101.67|104.38|101.58|0
1649816950000|2022-04-13 02:29:10|104.38|101.58|104.38|101.58|104.43|101.63|104.38|101.58|0
1649816960000|2022-04-13 02:29:20|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1649816970000|2022-04-13 02:29:30|104.55|101.75|104.51|101.71|104.55|101.75|104.51|101.71|0
1649816980000|2022-04-13 02:29:40|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649816990000|2022-04-13 02:29:50|104.59|101.79|104.55|101.75|104.59|101.79|104.55|101.75|0
1649817000000|2022-04-13 02:30:00|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1649817010000|2022-04-13 02:30:10|104.55|101.75|104.47|101.67|104.55|101.75|104.47|101.67|0
1649817040000|2022-04-13 02:30:40|104.51|101.71|104.47|101.67|104.51|101.71|104.47|101.67|0
1649817060000|2022-04-13 02:31:00|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649817070000|2022-04-13 02:31:10|104.47|101.67|104.43|101.63|104.47|101.67|104.43|101.63|0
1649817080000|2022-04-13 02:31:20|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649817090000|2022-04-13 02:31:30|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1649817100000|2022-04-13 02:31:40|104.38|101.58|104.47|101.67|104.47|101.67|104.38|101.58|0
1649817110000|2022-04-13 02:31:50|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649817130000|2022-04-13 02:32:10|104.3|101.5|104.3|101.5|104.3|101.5|104.21|101.41|0
1649817160000|2022-04-13 02:32:40|104.38|101.58|104.21|101.41|104.38|101.58|104.21|101.41|0
1649817180000|2022-04-13 02:33:00|104.13|101.33|104.05|101.25|104.13|101.33|104.05|101.25|0
1649817230000|2022-04-13 02:33:50|104.13|101.33|104.21|101.41|104.21|101.41|104.13|101.33|0
1649817240000|2022-04-13 02:34:00|104.3|101.5|104.21|101.41|104.3|101.5|104.21|101.41|0
1649817250000|2022-04-13 02:34:10|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649817260000|2022-04-13 02:34:20|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1649817270000|2022-04-13 02:34:30|104.13|101.33|104.21|101.41|104.21|101.41|104.13|101.33|0
1649817280000|2022-04-13 02:34:40|104.13|101.33|104.13|101.33|104.21|101.41|104.13|101.33|0
1649817330000|2022-04-13 02:35:30|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649817340000|2022-04-13 02:35:40|104.17|101.37|104.21|101.41|104.21|101.41|104.17|101.37|0
1649817370000|2022-04-13 02:36:10|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649817390000|2022-04-13 02:36:30|104.04|101.24|103.96|101.16|104.04|101.24|103.96|101.16|0
1649817430000|2022-04-13 02:37:10|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649817440000|2022-04-13 02:37:20|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1649817460000|2022-04-13 02:37:40|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649817470000|2022-04-13 02:37:50|104.13|101.33|104.13|101.33|104.21|101.41|104.13|101.33|0
1649817480000|2022-04-13 02:38:00|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649817530000|2022-04-13 02:38:50|104.29|101.49|104.38|101.58|104.38|101.58|104.29|101.49|0
1649817550000|2022-04-13 02:39:10|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649817570000|2022-04-13 02:39:30|104.38|101.58|104.42|101.62|104.42|101.62|104.38|101.58|0
1649817580000|2022-04-13 02:39:40|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649817610000|2022-04-13 02:40:10|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1649817620000|2022-04-13 02:40:20|104.46|101.66|104.37|101.57|104.46|101.66|104.37|101.57|0
1649817630000|2022-04-13 02:40:30|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649817650000|2022-04-13 02:40:50|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1649817670000|2022-04-13 02:41:10|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1649817680000|2022-04-13 02:41:20|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1649817690000|2022-04-13 02:41:30|104.71|101.91|104.62|101.82|104.71|101.91|104.62|101.82|0
1649817700000|2022-04-13 02:41:40|104.54|101.74|104.71|101.91|104.71|101.91|104.54|101.74|0
1649817710000|2022-04-13 02:41:50|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1649817730000|2022-04-13 02:42:10|104.67|101.87|104.71|101.91|104.71|101.91|104.62|101.82|0
1649817740000|2022-04-13 02:42:20|104.62|101.82|104.71|101.91|104.71|101.91|104.62|101.82|0
1649817750000|2022-04-13 02:42:30|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1649817770000|2022-04-13 02:42:50|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1649817800000|2022-04-13 02:43:20|104.96|102.16|104.96|102.16|104.96|102.16|104.96|102.16|0
1649817820000|2022-04-13 02:43:40|104.87|102.07|104.87|102.07|104.87|102.07|104.87|102.07|0
1649817850000|2022-04-13 02:44:10|104.96|102.16|104.87|102.07|104.96|102.16|104.87|102.07|0
1649817860000|2022-04-13 02:44:20|104.96|102.16|104.87|102.07|104.96|102.16|104.87|102.07|0
1649817870000|2022-04-13 02:44:30|104.79|101.99|104.87|102.07|104.87|102.07|104.79|101.99|0
1649817880000|2022-04-13 02:44:40|104.83|102.03|104.87|102.07|104.87|102.07|104.83|102.03|0
1649817900000|2022-04-13 02:45:00|104.79|101.99|104.87|102.07|104.87|102.07|104.79|101.99|0
1649817910000|2022-04-13 02:45:10|104.83|102.03|104.87|102.07|104.87|102.07|104.83|102.03|0
1649817930000|2022-04-13 02:45:30|104.96|102.16|104.96|102.16|104.96|102.16|104.96|102.16|0
1649817940000|2022-04-13 02:45:40|104.87|102.07|104.87|102.07|104.87|102.07|104.87|102.07|0
1649817950000|2022-04-13 02:45:50|104.96|102.16|104.96|102.16|104.96|102.16|104.92|102.12|0
1649818010000|2022-04-13 02:46:50|104.87|102.07|104.87|102.07|104.87|102.07|104.87|102.07|0
1649818060000|2022-04-13 02:47:40|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1649818100000|2022-04-13 02:48:20|104.7|101.9|104.7|101.9|104.7|101.9|104.7|101.9|0
1649818110000|2022-04-13 02:48:30|104.75|101.95|104.7|101.9|104.75|101.95|104.7|101.9|0
1649818120000|2022-04-13 02:48:40|104.75|101.95|104.79|101.99|104.79|101.99|104.7|101.9|0
1649818130000|2022-04-13 02:48:50|104.75|101.95|104.79|101.99|104.79|101.99|104.75|101.95|0
1649818150000|2022-04-13 02:49:10|104.7|101.9|104.7|101.9|104.7|101.9|104.7|101.9|0
1649818160000|2022-04-13 02:49:20|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1649818190000|2022-04-13 02:49:50|104.53|101.73|104.53|101.73|104.53|101.73|104.53|101.73|0
1649818210000|2022-04-13 02:50:10|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1649818240000|2022-04-13 02:50:40|104.37|101.57|104.45|101.65|104.45|101.65|104.37|101.57|0
1649818250000|2022-04-13 02:50:50|104.41|101.61|104.41|101.61|104.41|101.61|104.37|101.57|0
1649818260000|2022-04-13 02:51:00|104.37|101.57|104.45|101.65|104.45|101.65|104.37|101.57|0
1649818270000|2022-04-13 02:51:10|104.49|101.69|104.45|101.65|104.49|101.69|104.45|101.65|0
1649818330000|2022-04-13 02:52:10|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649818350000|2022-04-13 02:52:30|104.41|101.61|104.36|101.56|104.41|101.61|104.36|101.56|0
1649818360000|2022-04-13 02:52:40|104.41|101.61|104.45|101.65|104.45|101.65|104.41|101.61|0
1649818370000|2022-04-13 02:52:50|104.41|101.61|104.45|101.65|104.45|101.65|104.41|101.61|0
1649818380000|2022-04-13 02:53:00|104.53|101.73|104.62|101.82|104.62|101.82|104.53|101.73|0
1649818390000|2022-04-13 02:53:10|104.61|101.81|104.53|101.73|104.61|101.81|104.53|101.73|0
1649818400000|2022-04-13 02:53:20|104.61|101.81|104.53|101.73|104.61|101.81|104.53|101.73|0
1649818430000|2022-04-13 02:53:50|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1649818450000|2022-04-13 02:54:10|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649818460000|2022-04-13 02:54:20|104.28|101.48|104.32|101.52|104.36|101.56|104.28|101.48|0
1649818470000|2022-04-13 02:54:30|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1649818480000|2022-04-13 02:54:40|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1649818490000|2022-04-13 02:54:50|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1649818500000|2022-04-13 02:55:00|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1649818520000|2022-04-13 02:55:20|104.19|101.39|104.19|101.39|104.28|101.48|104.19|101.39|0
1649818540000|2022-04-13 02:55:40|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1649818560000|2022-04-13 02:56:00|104.28|101.48|104.19|101.39|104.28|101.48|104.19|101.39|0
1649818570000|2022-04-13 02:56:10|104.24|101.44|104.28|101.48|104.28|101.48|104.19|101.39|0
1649818600000|2022-04-13 02:56:40|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649818610000|2022-04-13 02:56:50|104.44|101.64|104.36|101.56|104.44|101.64|104.36|101.56|0
1649818620000|2022-04-13 02:57:00|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1649818630000|2022-04-13 02:57:10|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649818640000|2022-04-13 02:57:20|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1649818650000|2022-04-13 02:57:30|104.49|101.69|104.53|101.73|104.53|101.73|104.49|101.69|0
1649818660000|2022-04-13 02:57:40|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1649818680000|2022-04-13 02:58:00|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649818690000|2022-04-13 02:58:10|104.53|101.73|104.53|101.73|104.53|101.73|104.53|101.73|0
1649818750000|2022-04-13 02:59:10|104.49|101.69|104.53|101.73|104.53|101.73|104.49|101.69|0
1649818770000|2022-04-13 02:59:30|104.61|101.81|104.61|101.81|104.61|101.81|104.57|101.77|0
1649818780000|2022-04-13 02:59:40|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1649818790000|2022-04-13 02:59:50|104.61|101.81|104.53|101.73|104.61|101.81|104.53|101.73|0
1649818800000|2022-04-13 03:00:00|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1649818820000|2022-04-13 03:00:20|104.36|101.56|104.44|101.64|104.44|101.64|104.36|101.56|0
1649818840000|2022-04-13 03:00:40|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649818850000|2022-04-13 03:00:50|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1649818870000|2022-04-13 03:01:10|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649818880000|2022-04-13 03:01:20|104.44|101.64|104.36|101.56|104.44|101.64|104.36|101.56|0
1649818910000|2022-04-13 03:01:50|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1649818930000|2022-04-13 03:02:10|104.19|101.39|104.19|101.39|104.23|101.43|104.19|101.39|0
1649818950000|2022-04-13 03:02:30|104.15|101.35|104.02|101.22|104.15|101.35|104.02|101.22|0
1649818970000|2022-04-13 03:02:50|104.06|101.26|104.02|101.22|104.1|101.3|104.02|101.22|0
1649818980000|2022-04-13 03:03:00|104.06|101.26|104.1|101.3|104.1|101.3|104.06|101.26|0
1649818990000|2022-04-13 03:03:10|104.02|101.22|104.1|101.3|104.1|101.3|104.02|101.22|0
1649819000000|2022-04-13 03:03:20|104.02|101.22|104.06|101.26|104.1|101.3|104.02|101.22|0
1649819010000|2022-04-13 03:03:30|104.02|101.22|104.02|101.22|104.02|101.22|104.02|101.22|0
1649819040000|2022-04-13 03:04:00|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1649819060000|2022-04-13 03:04:20|104.02|101.22|103.85|101.05|104.02|101.22|103.85|101.05|0
1649819080000|2022-04-13 03:04:40|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1649819090000|2022-04-13 03:04:50|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1649819100000|2022-04-13 03:05:00|103.94|101.14|103.85|101.05|103.94|101.14|103.85|101.05|0
1649819120000|2022-04-13 03:05:20|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1649819130000|2022-04-13 03:05:30|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1649819150000|2022-04-13 03:05:50|103.44|100.64|103.35|100.55|103.44|100.64|103.35|100.55|0
1649819160000|2022-04-13 03:06:00|103.44|100.64|103.35|100.55|103.44|100.64|103.35|100.55|0
1649819170000|2022-04-13 03:06:10|103.4|100.6|103.44|100.64|103.44|100.64|103.4|100.6|0
1649819180000|2022-04-13 03:06:20|103.52|100.72|103.48|100.68|103.52|100.72|103.48|100.68|0
1649819190000|2022-04-13 03:06:30|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649819200000|2022-04-13 03:06:40|103.6|100.8|103.6|100.8|103.64|100.84|103.6|100.8|0
1649819210000|2022-04-13 03:06:50|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1649819220000|2022-04-13 03:07:00|103.77|100.97|103.85|101.05|103.85|101.05|103.77|100.97|0
1649819230000|2022-04-13 03:07:10|103.93|101.13|103.85|101.05|103.93|101.13|103.85|101.05|0
1649819270000|2022-04-13 03:07:50|103.89|101.09|103.93|101.13|103.93|101.13|103.85|101.05|0
1649819280000|2022-04-13 03:08:00|103.85|101.05|103.93|101.13|103.93|101.13|103.85|101.05|0
1649819290000|2022-04-13 03:08:10|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1649819300000|2022-04-13 03:08:20|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649819330000|2022-04-13 03:08:50|104.02|101.22|103.93|101.13|104.02|101.22|103.93|101.13|0
1649819340000|2022-04-13 03:09:00|104.02|101.22|104.02|101.22|104.1|101.3|104.02|101.22|0
1649819350000|2022-04-13 03:09:10|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649819360000|2022-04-13 03:09:20|103.98|101.18|104.02|101.22|104.02|101.22|103.98|101.18|0
1649819370000|2022-04-13 03:09:30|103.93|101.13|104.02|101.22|104.02|101.22|103.93|101.13|0
1649819380000|2022-04-13 03:09:40|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649819390000|2022-04-13 03:09:50|104.02|101.22|104.06|101.26|104.1|101.3|104.02|101.22|0
1649819400000|2022-04-13 03:10:00|104.02|101.22|103.93|101.13|104.02|101.22|103.93|101.13|0
1649819410000|2022-04-13 03:10:10|103.85|101.05|103.93|101.13|103.93|101.13|103.85|101.05|0
1649819430000|2022-04-13 03:10:30|103.89|101.09|104.01|101.21|104.01|101.21|103.89|101.09|0
1649819440000|2022-04-13 03:10:40|103.93|101.13|104.01|101.21|104.01|101.21|103.93|101.13|0
1649819450000|2022-04-13 03:10:50|103.97|101.17|104.1|101.3|104.1|101.3|103.97|101.17|0
1649819460000|2022-04-13 03:11:00|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1649819470000|2022-04-13 03:11:10|104.1|101.3|104.01|101.21|104.1|101.3|104.01|101.21|0
1649819480000|2022-04-13 03:11:20|104.06|101.26|104.01|101.21|104.06|101.26|104.01|101.21|0
1649819500000|2022-04-13 03:11:40|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1649819530000|2022-04-13 03:12:10|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1649819580000|2022-04-13 03:13:00|103.93|101.13|102.91|100.11|103.93|101.13|102.91|100.11|0
1649819590000|2022-04-13 03:13:10|102.99|100.19|102.99|100.19|102.99|100.19|102.91|100.11|0
1649819600000|2022-04-13 03:13:20|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1649819610000|2022-04-13 03:13:30|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1649819620000|2022-04-13 03:13:40|102.43|99.63|103.11|100.31|103.11|100.31|102.43|99.63|0
1649819630000|2022-04-13 03:13:50|103.03|100.23|103.03|100.23|103.03|100.23|103.03|100.23|0
1649819640000|2022-04-13 03:14:00|103.11|100.31|103.15|100.35|103.15|100.35|103.11|100.31|0
1649819650000|2022-04-13 03:14:10|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649819660000|2022-04-13 03:14:20|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1649819670000|2022-04-13 03:14:30|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649819680000|2022-04-13 03:14:40|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1649819690000|2022-04-13 03:14:50|103.15|100.35|103.11|100.31|103.15|100.35|103.11|100.31|0
1649819720000|2022-04-13 03:15:20|103.19|100.39|103.11|100.31|103.19|100.39|103.11|100.31|0
1649819730000|2022-04-13 03:15:30|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1649819740000|2022-04-13 03:15:40|103.28|100.48|103.19|100.39|103.28|100.48|103.19|100.39|0
1649819760000|2022-04-13 03:16:00|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649819770000|2022-04-13 03:16:10|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1649819780000|2022-04-13 03:16:20|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1649819800000|2022-04-13 03:16:40|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649819830000|2022-04-13 03:17:10|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1649819840000|2022-04-13 03:17:20|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649819850000|2022-04-13 03:17:30|103.19|100.39|103.11|100.31|103.19|100.39|103.11|100.31|0
1649819860000|2022-04-13 03:17:40|103.15|100.35|103.15|100.35|103.19|100.39|103.15|100.35|0
1649819870000|2022-04-13 03:17:50|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649819890000|2022-04-13 03:18:10|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1649819900000|2022-04-13 03:18:20|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649819910000|2022-04-13 03:18:30|103.19|100.39|103.11|100.31|103.19|100.39|103.11|100.31|0
1649819930000|2022-04-13 03:18:50|103.15|100.35|103.11|100.31|103.15|100.35|103.11|100.31|0
1649819970000|2022-04-13 03:19:30|103.02|100.22|103.11|100.31|103.11|100.31|103.02|100.22|0
1649819990000|2022-04-13 03:19:50|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649820000000|2022-04-13 03:20:00|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1649820010000|2022-04-13 03:20:10|103.02|100.22|102.94|100.14|103.02|100.22|102.94|100.14|0
1649820020000|2022-04-13 03:20:20|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1649820030000|2022-04-13 03:20:30|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649820040000|2022-04-13 03:20:40|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1649820050000|2022-04-13 03:20:50|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1649820070000|2022-04-13 03:21:10|102.9|100.1|102.86|100.06|102.9|100.1|102.86|100.06|0
1649820090000|2022-04-13 03:21:30|102.77|99.97|102.86|100.06|102.86|100.06|102.77|99.97|0
1649820110000|2022-04-13 03:21:50|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820120000|2022-04-13 03:22:00|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1649820130000|2022-04-13 03:22:10|102.98|100.18|102.94|100.14|102.98|100.18|102.94|100.14|0
1649820140000|2022-04-13 03:22:20|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820220000|2022-04-13 03:23:40|102.77|99.97|102.85|100.05|102.85|100.05|102.77|99.97|0
1649820250000|2022-04-13 03:24:10|102.77|99.97|102.69|99.89|102.77|99.97|102.69|99.89|0
1649820260000|2022-04-13 03:24:20|102.6|99.8|102.77|99.97|102.77|99.97|102.6|99.8|0
1649820270000|2022-04-13 03:24:30|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1649820280000|2022-04-13 03:24:40|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1649820290000|2022-04-13 03:24:50|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820310000|2022-04-13 03:25:10|102.94|100.14|102.94|100.14|102.94|100.14|102.85|100.05|0
1649820320000|2022-04-13 03:25:20|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649820370000|2022-04-13 03:26:10|102.93|100.13|102.98|100.18|102.98|100.18|102.93|100.13|0
1649820380000|2022-04-13 03:26:20|102.93|100.13|102.93|100.13|102.98|100.18|102.93|100.13|0
1649820400000|2022-04-13 03:26:40|103.02|100.22|102.98|100.18|103.02|100.22|102.93|100.13|0
1649820410000|2022-04-13 03:26:50|102.93|100.13|102.93|100.13|102.98|100.18|102.93|100.13|0
1649820420000|2022-04-13 03:27:00|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649820450000|2022-04-13 03:27:30|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1649820480000|2022-04-13 03:28:00|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820490000|2022-04-13 03:28:10|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1649820500000|2022-04-13 03:28:20|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820510000|2022-04-13 03:28:30|102.89|100.09|102.93|100.13|102.93|100.13|102.89|100.09|0
1649820540000|2022-04-13 03:29:00|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820550000|2022-04-13 03:29:10|102.81|100.01|102.85|100.05|102.85|100.05|102.81|100.01|0
1649820570000|2022-04-13 03:29:30|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649820580000|2022-04-13 03:29:40|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1649820600000|2022-04-13 03:30:00|102.85|100.05|102.93|100.13|102.93|100.13|102.85|100.05|0
1649820610000|2022-04-13 03:30:10|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820620000|2022-04-13 03:30:20|102.76|99.96|102.68|99.88|102.76|99.96|102.68|99.88|0
1649820650000|2022-04-13 03:30:50|102.6|99.8|102.68|99.88|102.68|99.88|102.6|99.8|0
1649820660000|2022-04-13 03:31:00|102.6|99.8|102.68|99.88|102.68|99.88|102.6|99.8|0
1649820670000|2022-04-13 03:31:10|102.72|99.92|102.76|99.96|102.76|99.96|102.72|99.92|0
1649820680000|2022-04-13 03:31:20|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649820690000|2022-04-13 03:31:30|102.85|100.05|102.85|100.05|102.89|100.09|102.85|100.05|0
1649820700000|2022-04-13 03:31:40|102.89|100.09|102.93|100.13|102.93|100.13|102.89|100.09|0
1649820710000|2022-04-13 03:31:50|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820720000|2022-04-13 03:32:00|102.89|100.09|102.85|100.05|102.89|100.09|102.85|100.05|0
1649820730000|2022-04-13 03:32:10|102.93|100.13|102.89|100.09|102.93|100.13|102.89|100.09|0
1649820740000|2022-04-13 03:32:20|102.85|100.05|102.85|100.05|102.85|100.05|102.76|99.96|0
1649820770000|2022-04-13 03:32:50|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1649820780000|2022-04-13 03:33:00|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649820790000|2022-04-13 03:33:10|102.89|100.09|102.93|100.13|102.93|100.13|102.89|100.09|0
1649820800000|2022-04-13 03:33:20|102.85|100.05|102.93|100.13|102.93|100.13|102.85|100.05|0
1649820820000|2022-04-13 03:33:40|103.01|100.21|103.01|100.21|103.01|100.21|103.01|100.21|0
1649820830000|2022-04-13 03:33:50|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1649820840000|2022-04-13 03:34:00|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649820850000|2022-04-13 03:34:10|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1649820880000|2022-04-13 03:34:40|103.18|100.38|103.18|100.38|103.26|100.46|103.18|100.38|0
1649820890000|2022-04-13 03:34:50|103.09|100.29|103.09|100.29|103.09|100.29|103.09|100.29|0
1649820910000|2022-04-13 03:35:10|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1649820920000|2022-04-13 03:35:20|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1649820930000|2022-04-13 03:35:30|103.09|100.29|103.09|100.29|103.09|100.29|103.05|100.25|0
1649820940000|2022-04-13 03:35:40|103.01|100.21|103.01|100.21|103.01|100.21|103.01|100.21|0
1649820980000|2022-04-13 03:36:20|102.97|100.17|103.01|100.21|103.01|100.21|102.97|100.17|0
1649821040000|2022-04-13 03:37:20|102.92|100.12|102.92|100.12|102.92|100.12|102.92|100.12|0
1649821070000|2022-04-13 03:37:50|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1649821080000|2022-04-13 03:38:00|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649821130000|2022-04-13 03:38:50|102.72|99.92|102.76|99.96|102.76|99.96|102.72|99.92|0
1649821160000|2022-04-13 03:39:20|102.8|100|102.76|99.96|102.8|100|102.76|99.96|0
1649821180000|2022-04-13 03:39:40|102.67|99.87|102.76|99.96|102.76|99.96|102.67|99.87|0
1649821190000|2022-04-13 03:39:50|102.72|99.92|102.72|99.92|102.72|99.92|102.72|99.92|0
1649821200000|2022-04-13 03:40:00|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1649821210000|2022-04-13 03:40:10|102.72|99.92|102.67|99.87|102.72|99.92|102.67|99.87|0
1649821220000|2022-04-13 03:40:20|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1649821230000|2022-04-13 03:40:30|102.67|99.87|102.59|99.79|102.67|99.87|102.59|99.79|0
1649821250000|2022-04-13 03:40:50|102.63|99.83|102.67|99.87|102.67|99.87|102.63|99.83|0
1649821260000|2022-04-13 03:41:00|102.76|99.96|102.8|100|102.8|100|102.76|99.96|0
1649821270000|2022-04-13 03:41:10|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649821290000|2022-04-13 03:41:30|102.8|100|102.8|100|102.8|100|102.8|100|0
1649821300000|2022-04-13 03:41:40|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649821310000|2022-04-13 03:41:50|102.75|99.95|102.75|99.95|102.75|99.95|102.75|99.95|0
1649821350000|2022-04-13 03:42:30|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1649821360000|2022-04-13 03:42:40|102.88|100.08|102.84|100.04|102.92|100.12|102.84|100.04|0
1649821370000|2022-04-13 03:42:50|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1649821380000|2022-04-13 03:43:00|102.84|100.04|102.92|100.12|102.92|100.12|102.84|100.04|0
1649821400000|2022-04-13 03:43:20|102.88|100.08|102.92|100.12|102.92|100.12|102.88|100.08|0
1649821420000|2022-04-13 03:43:40|102.84|100.04|102.92|100.12|102.92|100.12|102.84|100.04|0
1649821460000|2022-04-13 03:44:20|102.84|100.04|102.92|100.12|102.92|100.12|102.84|100.04|0
1649821480000|2022-04-13 03:44:40|102.96|100.16|102.92|100.12|102.96|100.16|102.92|100.12|0
1649821510000|2022-04-13 03:45:10|102.96|100.16|102.92|100.12|102.96|100.16|102.92|100.12|0
1649821530000|2022-04-13 03:45:30|102.88|100.08|102.83|100.03|102.88|100.08|102.83|100.03|0
1649821560000|2022-04-13 03:46:00|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1649821570000|2022-04-13 03:46:10|102.83|100.03|102.75|99.95|102.83|100.03|102.75|99.95|0
1649821650000|2022-04-13 03:47:30|102.67|99.87|102.75|99.95|102.75|99.95|102.67|99.87|0
1649821700000|2022-04-13 03:48:20|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1649821720000|2022-04-13 03:48:40|102.92|100.12|102.96|100.16|102.96|100.16|102.92|100.12|0
1649821730000|2022-04-13 03:48:50|102.92|100.12|102.83|100.03|102.92|100.12|102.83|100.03|0
1649821750000|2022-04-13 03:49:10|102.75|99.95|102.83|100.03|102.83|100.03|102.75|99.95|0
1649821770000|2022-04-13 03:49:30|102.75|99.95|102.75|99.95|102.75|99.95|102.75|99.95|0
1649821820000|2022-04-13 03:50:20|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1649821840000|2022-04-13 03:50:40|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649821850000|2022-04-13 03:50:50|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1649821950000|2022-04-13 03:52:30|102.75|99.95|102.75|99.95|102.75|99.95|102.75|99.95|0
1649821970000|2022-04-13 03:52:50|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1649821980000|2022-04-13 03:53:00|102.79|99.99|102.75|99.95|102.79|99.99|102.75|99.95|0
1649821990000|2022-04-13 03:53:10|102.71|99.91|102.75|99.95|102.75|99.95|102.71|99.91|0
1649822000000|2022-04-13 03:53:20|102.71|99.91|102.75|99.95|102.75|99.95|102.71|99.91|0
1649822020000|2022-04-13 03:53:40|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1649822030000|2022-04-13 03:53:50|102.71|99.91|102.74|99.94|102.74|99.94|102.71|99.91|0
1649822060000|2022-04-13 03:54:20|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1649822070000|2022-04-13 03:54:30|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649822090000|2022-04-13 03:54:50|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1649822150000|2022-04-13 03:55:50|102.83|100.03|102.91|100.11|102.91|100.11|102.83|100.03|0
1649822160000|2022-04-13 03:56:00|102.87|100.07|102.87|100.07|102.91|100.11|102.87|100.07|0
1649822170000|2022-04-13 03:56:10|102.91|100.11|102.83|100.03|102.91|100.11|102.83|100.03|0
1649822180000|2022-04-13 03:56:20|102.79|99.99|102.83|100.03|102.83|100.03|102.79|99.99|0
1649822210000|2022-04-13 03:56:50|102.91|100.11|102.83|100.03|102.91|100.11|102.83|100.03|0
1649822220000|2022-04-13 03:57:00|102.74|99.94|102.79|99.99|102.79|99.99|102.74|99.94|0
1649822230000|2022-04-13 03:57:10|102.74|99.94|102.83|100.03|102.83|100.03|102.74|99.94|0
1649822240000|2022-04-13 03:57:20|102.82|100.02|102.74|99.94|102.82|100.02|102.74|99.94|0
1649822270000|2022-04-13 03:57:50|102.82|100.02|102.74|99.94|102.82|100.02|102.74|99.94|0
1649822280000|2022-04-13 03:58:00|102.78|99.98|102.74|99.94|102.78|99.98|102.74|99.94|0
1649822380000|2022-04-13 03:59:40|102.78|99.98|102.74|99.94|102.78|99.98|102.74|99.94|0
1649822390000|2022-04-13 03:59:50|102.78|99.98|102.74|99.94|102.78|99.98|102.74|99.94|0
1649822430000|2022-04-13 04:00:30|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1649822440000|2022-04-13 04:00:40|102.66|99.86|102.74|99.94|102.74|99.94|102.66|99.86|0
1649822450000|2022-04-13 04:00:50|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649822490000|2022-04-13 04:01:30|102.74|99.94|102.82|100.02|102.82|100.02|102.74|99.94|0
1649822510000|2022-04-13 04:01:50|102.78|99.98|102.74|99.94|102.78|99.98|102.74|99.94|0
1649822520000|2022-04-13 04:02:00|102.7|99.9|102.74|99.94|102.74|99.94|102.7|99.9|0
1649822540000|2022-04-13 04:02:20|102.82|100.02|102.82|100.02|102.86|100.06|102.82|100.02|0
1649822570000|2022-04-13 04:02:50|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1649822600000|2022-04-13 04:03:20|103.07|100.27|103.07|100.27|103.07|100.27|102.99|100.19|0
1649822610000|2022-04-13 04:03:30|103.11|100.31|103.15|100.35|103.15|100.35|103.07|100.27|0
1649822640000|2022-04-13 04:04:00|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1649822710000|2022-04-13 04:05:10|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1649822760000|2022-04-13 04:06:00|103.03|100.23|103.07|100.27|103.07|100.27|103.03|100.23|0
1649822770000|2022-04-13 04:06:10|103.03|100.23|102.98|100.18|103.03|100.23|102.98|100.18|0
1649822800000|2022-04-13 04:06:40|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1649822820000|2022-04-13 04:07:00|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1649822860000|2022-04-13 04:07:40|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1649822870000|2022-04-13 04:07:50|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1649822880000|2022-04-13 04:08:00|102.86|100.06|102.9|100.1|102.9|100.1|102.86|100.06|0
1649822920000|2022-04-13 04:08:40|102.86|100.06|102.82|100.02|102.86|100.06|102.82|100.02|0
1649822950000|2022-04-13 04:09:10|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649822960000|2022-04-13 04:09:20|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1649822980000|2022-04-13 04:09:40|102.69|99.89|102.73|99.93|102.73|99.93|102.65|99.85|0
1649822990000|2022-04-13 04:09:50|102.81|100.01|102.73|99.93|102.81|100.01|102.73|99.93|0
1649823000000|2022-04-13 04:10:00|102.81|100.01|102.81|100.01|102.9|100.1|102.81|100.01|0
1649823010000|2022-04-13 04:10:10|102.9|100.1|102.81|100.01|102.9|100.1|102.81|100.01|0
1649823020000|2022-04-13 04:10:20|102.77|99.97|102.81|100.01|102.81|100.01|102.77|99.97|0
1649823040000|2022-04-13 04:10:40|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1649823050000|2022-04-13 04:10:50|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823080000|2022-04-13 04:11:20|102.77|99.97|102.81|100.01|102.81|100.01|102.77|99.97|0
1649823140000|2022-04-13 04:12:20|102.77|99.97|102.73|99.93|102.77|99.97|102.73|99.93|0
1649823150000|2022-04-13 04:12:30|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823160000|2022-04-13 04:12:40|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1649823170000|2022-04-13 04:12:50|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823200000|2022-04-13 04:13:20|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649823210000|2022-04-13 04:13:30|102.81|100.01|102.89|100.09|102.89|100.09|102.81|100.01|0
1649823220000|2022-04-13 04:13:40|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649823230000|2022-04-13 04:13:50|102.89|100.09|102.85|100.05|102.89|100.09|102.85|100.05|0
1649823240000|2022-04-13 04:14:00|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823300000|2022-04-13 04:15:00|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1649823380000|2022-04-13 04:16:20|102.81|100.01|102.73|99.93|102.81|100.01|102.73|99.93|0
1649823420000|2022-04-13 04:17:00|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823480000|2022-04-13 04:18:00|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649823490000|2022-04-13 04:18:10|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1649823510000|2022-04-13 04:18:30|102.81|100.01|102.81|100.01|102.85|100.05|102.81|100.01|0
1649823520000|2022-04-13 04:18:40|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1649823540000|2022-04-13 04:19:00|102.97|100.17|102.89|100.09|102.97|100.17|102.89|100.09|0
1649823560000|2022-04-13 04:19:20|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823580000|2022-04-13 04:19:40|102.77|99.97|102.72|99.92|102.77|99.97|102.72|99.92|0
1649823600000|2022-04-13 04:20:00|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823630000|2022-04-13 04:20:30|102.72|99.92|102.72|99.92|102.72|99.92|102.72|99.92|0
1649823640000|2022-04-13 04:20:40|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649823650000|2022-04-13 04:20:50|102.72|99.92|102.81|100.01|102.81|100.01|102.72|99.92|0
1649823660000|2022-04-13 04:21:00|102.8|100|102.8|100|102.8|100|102.8|100|0
1649823700000|2022-04-13 04:21:40|102.72|99.92|102.8|100|102.8|100|102.72|99.92|0
1649823740000|2022-04-13 04:22:20|102.85|100.05|102.8|100|102.85|100.05|102.8|100|0
1649823750000|2022-04-13 04:22:30|102.72|99.92|102.72|99.92|102.72|99.92|102.72|99.92|0
1649823820000|2022-04-13 04:23:40|102.64|99.84|102.8|100|102.8|100|102.64|99.84|0
1649823840000|2022-04-13 04:24:00|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649823850000|2022-04-13 04:24:10|102.89|100.09|102.8|100|102.89|100.09|102.8|100|0
1649823870000|2022-04-13 04:24:30|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1649823880000|2022-04-13 04:24:40|102.85|100.05|102.84|100.04|102.88|100.08|102.8|100|0
1649823890000|2022-04-13 04:24:50|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1649823900000|2022-04-13 04:25:00|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649823910000|2022-04-13 04:25:10|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1649823940000|2022-04-13 04:25:40|103.13|100.33|103.22|100.42|103.22|100.42|103.13|100.33|0
1649823960000|2022-04-13 04:26:00|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1649823970000|2022-04-13 04:26:10|103.22|100.42|103.3|100.5|103.3|100.5|103.22|100.42|0
1649823980000|2022-04-13 04:26:20|103.34|100.54|103.3|100.5|103.34|100.54|103.3|100.5|0
1649824030000|2022-04-13 04:27:10|103.38|100.58|103.47|100.67|103.47|100.67|103.38|100.58|0
1649824050000|2022-04-13 04:27:30|103.38|100.58|103.47|100.67|103.47|100.67|103.38|100.58|0
1649824070000|2022-04-13 04:27:50|103.55|100.75|103.47|100.67|103.55|100.75|103.47|100.67|0
1649824080000|2022-04-13 04:28:00|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649824090000|2022-04-13 04:28:10|103.47|100.67|103.47|100.67|103.47|100.67|103.38|100.58|0
1649824100000|2022-04-13 04:28:20|103.46|100.66|103.46|100.66|103.55|100.75|103.46|100.66|0
1649824120000|2022-04-13 04:28:40|103.42|100.62|103.42|100.62|103.46|100.66|103.42|100.62|0
1649824130000|2022-04-13 04:28:50|103.46|100.66|103.42|100.62|103.46|100.66|103.42|100.62|0
1649824140000|2022-04-13 04:29:00|103.46|100.66|103.46|100.66|103.46|100.66|103.46|100.66|0
1649824170000|2022-04-13 04:29:30|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649824190000|2022-04-13 04:29:50|103.46|100.66|103.46|100.66|103.46|100.66|103.46|100.66|0
1649824200000|2022-04-13 04:30:00|103.55|100.75|103.51|100.71|103.55|100.75|103.51|100.71|0
1649824210000|2022-04-13 04:30:10|103.55|100.75|103.55|100.75|103.55|100.75|103.55|100.75|0
1649824220000|2022-04-13 04:30:20|103.51|100.71|103.46|100.66|103.55|100.75|103.46|100.66|0
1649824240000|2022-04-13 04:30:40|103.51|100.71|103.55|100.75|103.55|100.75|103.51|100.71|0
1649824250000|2022-04-13 04:30:50|103.51|100.71|103.55|100.75|103.55|100.75|103.51|100.71|0
1649824300000|2022-04-13 04:31:40|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1649824310000|2022-04-13 04:31:50|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1649824320000|2022-04-13 04:32:00|103.8|101|103.96|101.16|103.96|101.16|103.8|101|0
1649824330000|2022-04-13 04:32:10|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1649824340000|2022-04-13 04:32:20|103.96|101.16|104.13|101.33|104.13|101.33|103.96|101.16|0
1649824350000|2022-04-13 04:32:30|104.05|101.25|104.05|101.25|104.05|101.25|104.05|101.25|0
1649824360000|2022-04-13 04:32:40|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649824370000|2022-04-13 04:32:50|104.21|101.41|104.3|101.5|104.3|101.5|104.21|101.41|0
1649824380000|2022-04-13 04:33:00|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649824390000|2022-04-13 04:33:10|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1649824400000|2022-04-13 04:33:20|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649824420000|2022-04-13 04:33:40|104.17|101.37|104.13|101.33|104.17|101.37|104.13|101.33|0
1649824430000|2022-04-13 04:33:50|104.21|101.41|104.21|101.41|104.21|101.41|104.17|101.37|0
1649824470000|2022-04-13 04:34:30|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1649824480000|2022-04-13 04:34:40|104.3|101.5|104.21|101.41|104.3|101.5|104.21|101.41|0
1649824490000|2022-04-13 04:34:50|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1649824500000|2022-04-13 04:35:00|104.21|101.41|104.3|101.5|104.3|101.5|104.21|101.41|0
1649824520000|2022-04-13 04:35:20|104.21|101.41|104.21|101.41|104.26|101.46|104.21|101.41|0
1649824530000|2022-04-13 04:35:30|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1649824540000|2022-04-13 04:35:40|104.21|101.41|104.3|101.5|104.3|101.5|104.21|101.41|0
1649824560000|2022-04-13 04:36:00|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649824570000|2022-04-13 04:36:10|104.46|101.66|104.38|101.58|104.46|101.66|104.38|101.58|0
1649824600000|2022-04-13 04:36:40|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649824610000|2022-04-13 04:36:50|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649824620000|2022-04-13 04:37:00|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649824640000|2022-04-13 04:37:20|104.55|101.75|104.55|101.75|104.72|101.92|104.55|101.75|0
1649824650000|2022-04-13 04:37:30|104.46|101.66|104.29|101.49|104.46|101.66|104.29|101.49|0
1649824660000|2022-04-13 04:37:40|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649824680000|2022-04-13 04:38:00|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649824690000|2022-04-13 04:38:10|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649824700000|2022-04-13 04:38:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1649824710000|2022-04-13 04:38:30|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649824760000|2022-04-13 04:39:20|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649824770000|2022-04-13 04:39:30|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1649824780000|2022-04-13 04:39:40|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649824790000|2022-04-13 04:39:50|104.25|101.45|104.21|101.41|104.25|101.45|104.21|101.41|0
1649824890000|2022-04-13 04:41:30|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1649824900000|2022-04-13 04:41:40|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1649824920000|2022-04-13 04:42:00|104.29|101.49|104.37|101.57|104.37|101.57|104.29|101.49|0
1649824930000|2022-04-13 04:42:10|104.33|101.53|104.37|101.57|104.37|101.57|104.33|101.53|0
1649824940000|2022-04-13 04:42:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1649824950000|2022-04-13 04:42:30|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649824960000|2022-04-13 04:42:40|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1649824970000|2022-04-13 04:42:50|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649824980000|2022-04-13 04:43:00|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1649824990000|2022-04-13 04:43:10|104.08|101.28|104.12|101.32|104.12|101.32|104.04|101.24|0
1649825000000|2022-04-13 04:43:20|104.04|101.24|104.12|101.32|104.12|101.32|104.04|101.24|0
1649825040000|2022-04-13 04:44:00|104.04|101.24|104.08|101.28|104.12|101.32|104.04|101.24|0
1649825050000|2022-04-13 04:44:10|104.04|101.24|104.04|101.24|104.12|101.32|104.04|101.24|0
1649825060000|2022-04-13 04:44:20|104.08|101.28|104.12|101.32|104.12|101.32|104.08|101.28|0
1649825070000|2022-04-13 04:44:30|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1649825080000|2022-04-13 04:44:40|104.12|101.32|104.12|101.32|104.16|101.36|104.12|101.32|0
1649825090000|2022-04-13 04:44:50|104.16|101.36|104.12|101.32|104.16|101.36|104.12|101.32|0
1649825110000|2022-04-13 04:45:10|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649825120000|2022-04-13 04:45:20|104.12|101.32|104.08|101.28|104.12|101.32|104.08|101.28|0
1649825130000|2022-04-13 04:45:30|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1649825160000|2022-04-13 04:46:00|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649825170000|2022-04-13 04:46:10|104.08|101.28|104.12|101.32|104.12|101.32|104.08|101.28|0
1649825180000|2022-04-13 04:46:20|104.04|101.24|103.95|101.15|104.04|101.24|103.95|101.15|0
1649825190000|2022-04-13 04:46:30|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1649825200000|2022-04-13 04:46:40|103.7|100.9|103.78|100.98|103.78|100.98|103.7|100.9|0
1649825210000|2022-04-13 04:46:50|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1649825220000|2022-04-13 04:47:00|103.95|101.15|103.99|101.19|103.99|101.19|103.95|101.15|0
1649825230000|2022-04-13 04:47:10|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1649825260000|2022-04-13 04:47:40|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1649825270000|2022-04-13 04:47:50|103.99|101.19|103.95|101.15|103.99|101.19|103.95|101.15|0
1649825290000|2022-04-13 04:48:10|103.99|101.19|103.95|101.15|103.99|101.19|103.95|101.15|0
1649825310000|2022-04-13 04:48:30|103.91|101.11|103.87|101.07|103.91|101.11|103.87|101.07|0
1649825320000|2022-04-13 04:48:40|103.83|101.03|103.87|101.07|103.87|101.07|103.83|101.03|0
1649825340000|2022-04-13 04:49:00|103.91|101.11|103.95|101.15|103.95|101.15|103.91|101.11|0
1649825360000|2022-04-13 04:49:20|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1649825370000|2022-04-13 04:49:30|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1649825380000|2022-04-13 04:49:40|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1649825390000|2022-04-13 04:49:50|103.74|100.94|103.7|100.9|103.74|100.94|103.7|100.9|0
1649825400000|2022-04-13 04:50:00|103.74|100.94|103.7|100.9|103.74|100.94|103.7|100.9|0
1649825450000|2022-04-13 04:50:50|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1649825460000|2022-04-13 04:51:00|103.7|100.9|103.61|100.81|103.7|100.9|103.61|100.81|0
1649825470000|2022-04-13 04:51:10|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1649825490000|2022-04-13 04:51:30|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1649825500000|2022-04-13 04:51:40|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1649825520000|2022-04-13 04:52:00|103.61|100.81|103.66|100.86|103.66|100.86|103.61|100.81|0
1649825530000|2022-04-13 04:52:10|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1649825540000|2022-04-13 04:52:20|103.66|100.86|103.7|100.9|103.7|100.9|103.61|100.81|0
1649825560000|2022-04-13 04:52:40|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1649825580000|2022-04-13 04:53:00|103.74|100.94|103.78|100.98|103.78|100.98|103.74|100.94|0
1649825590000|2022-04-13 04:53:10|103.82|101.02|103.78|100.98|103.82|101.02|103.78|100.98|0
1649825600000|2022-04-13 04:53:20|103.74|100.94|103.69|100.89|103.74|100.94|103.69|100.89|0
1649825620000|2022-04-13 04:53:40|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1649825650000|2022-04-13 04:54:10|103.82|101.02|103.78|100.98|103.82|101.02|103.78|100.98|0
1649825690000|2022-04-13 04:54:50|103.82|101.02|103.86|101.06|103.86|101.06|103.82|101.02|0
1649825700000|2022-04-13 04:55:00|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1649825750000|2022-04-13 04:55:50|103.74|100.94|103.69|100.89|103.78|100.98|103.69|100.89|0
1649825760000|2022-04-13 04:56:00|103.74|100.94|103.78|100.98|103.78|100.98|103.74|100.94|0
1649825770000|2022-04-13 04:56:10|103.74|100.94|103.52|100.72|103.74|100.94|103.52|100.72|0
1649825780000|2022-04-13 04:56:20|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1649825790000|2022-04-13 04:56:30|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1649825800000|2022-04-13 04:56:40|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1649825820000|2022-04-13 04:57:00|103.61|100.81|103.57|100.77|103.61|100.81|103.52|100.72|0
1649825830000|2022-04-13 04:57:10|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1649825870000|2022-04-13 04:57:50|103.44|100.64|103.61|100.81|103.61|100.81|103.44|100.64|0
1649825880000|2022-04-13 04:58:00|103.52|100.72|103.52|100.72|103.61|100.81|103.52|100.72|0
1649825910000|2022-04-13 04:58:30|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1649825940000|2022-04-13 04:59:00|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649825980000|2022-04-13 04:59:40|103.48|100.68|103.44|100.64|103.48|100.68|103.44|100.64|0
1649826000000|2022-04-13 05:00:00|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649826010000|2022-04-13 05:00:10|103.48|100.68|103.69|100.89|103.69|100.89|103.48|100.68|0
1649826020000|2022-04-13 05:00:20|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1649826030000|2022-04-13 05:00:30|103.56|100.76|103.52|100.72|103.56|100.76|103.52|100.72|0
1649826050000|2022-04-13 05:00:50|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1649826060000|2022-04-13 05:01:00|103.35|100.55|103.44|100.64|103.44|100.64|103.35|100.55|0
1649826070000|2022-04-13 05:01:10|103.4|100.6|103.35|100.55|103.44|100.64|103.35|100.55|0
1649826080000|2022-04-13 05:01:20|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1649826090000|2022-04-13 05:01:30|103.27|100.47|103.44|100.64|103.44|100.64|103.27|100.47|0
1649826110000|2022-04-13 05:01:50|103.4|100.6|103.4|100.6|103.4|100.6|103.4|100.6|0
1649826120000|2022-04-13 05:02:00|103.35|100.55|103.19|100.39|103.35|100.55|103.19|100.39|0
1649826130000|2022-04-13 05:02:10|103.1|100.3|103.02|100.22|103.1|100.3|103.02|100.22|0
1649826140000|2022-04-13 05:02:20|103.1|100.3|103.19|100.39|103.19|100.39|103.1|100.3|0
1649826150000|2022-04-13 05:02:30|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1649826160000|2022-04-13 05:02:40|103.19|100.39|103.1|100.3|103.19|100.39|103.1|100.3|0
1649826170000|2022-04-13 05:02:50|103.02|100.22|103.1|100.3|103.1|100.3|103.02|100.22|0
1649826180000|2022-04-13 05:03:00|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649826190000|2022-04-13 05:03:10|103.06|100.26|103.1|100.3|103.1|100.3|103.02|100.22|0
1649826200000|2022-04-13 05:03:20|103.19|100.39|103.19|100.39|103.19|100.39|103.15|100.35|0
1649826210000|2022-04-13 05:03:30|103.18|100.38|103.1|100.3|103.18|100.38|103.1|100.3|0
1649826220000|2022-04-13 05:03:40|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649826240000|2022-04-13 05:04:00|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1649826250000|2022-04-13 05:04:10|103.02|100.22|102.93|100.13|103.02|100.22|102.93|100.13|0
1649826260000|2022-04-13 05:04:20|103.02|100.22|103.02|100.22|103.06|100.26|103.02|100.22|0
1649826270000|2022-04-13 05:04:30|103.06|100.26|102.98|100.18|103.06|100.26|102.98|100.18|0
1649826280000|2022-04-13 05:04:40|102.93|100.13|102.77|99.97|102.98|100.18|102.77|99.97|0
1649826290000|2022-04-13 05:04:50|102.73|99.93|102.77|99.97|102.77|99.97|102.73|99.93|0
1649826300000|2022-04-13 05:05:00|102.85|100.05|103.02|100.22|103.02|100.22|102.85|100.05|0
1649826310000|2022-04-13 05:05:10|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649826320000|2022-04-13 05:05:20|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1649826330000|2022-04-13 05:05:30|103.1|100.3|103.18|100.38|103.18|100.38|103.1|100.3|0
1649826340000|2022-04-13 05:05:40|103.02|100.22|103.1|100.3|103.1|100.3|103.02|100.22|0
1649826380000|2022-04-13 05:06:20|103.06|100.26|103.02|100.22|103.06|100.26|103.02|100.22|0
1649826390000|2022-04-13 05:06:30|103.06|100.26|103.02|100.22|103.06|100.26|103.02|100.22|0
1649826400000|2022-04-13 05:06:40|102.98|100.18|102.85|100.05|102.98|100.18|102.85|100.05|0
1649826410000|2022-04-13 05:06:50|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1649826420000|2022-04-13 05:07:00|102.85|100.05|102.93|100.13|103.02|100.22|102.85|100.05|0
1649826430000|2022-04-13 05:07:10|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649826440000|2022-04-13 05:07:20|103.1|100.3|103.18|100.38|103.18|100.38|103.1|100.3|0
1649826450000|2022-04-13 05:07:30|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649826460000|2022-04-13 05:07:40|103.01|100.21|103.01|100.21|103.01|100.21|103.01|100.21|0
1649826470000|2022-04-13 05:07:50|102.93|100.13|102.85|100.05|102.93|100.13|102.85|100.05|0
1649826480000|2022-04-13 05:08:00|102.93|100.13|102.97|100.17|102.97|100.17|102.93|100.13|0
1649826490000|2022-04-13 05:08:10|103.01|100.21|102.97|100.17|103.01|100.21|102.93|100.13|0
1649826500000|2022-04-13 05:08:20|103.01|100.21|103.01|100.21|103.01|100.21|103.01|100.21|0
1649826510000|2022-04-13 05:08:30|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649826520000|2022-04-13 05:08:40|102.93|100.13|102.85|100.05|102.93|100.13|102.85|100.05|0
1649826530000|2022-04-13 05:08:50|102.89|100.09|102.93|100.13|102.93|100.13|102.89|100.09|0
1649826540000|2022-04-13 05:09:00|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649826560000|2022-04-13 05:09:20|102.93|100.13|103.01|100.21|103.01|100.21|102.93|100.13|0
1649826570000|2022-04-13 05:09:30|102.93|100.13|103.01|100.21|103.01|100.21|102.93|100.13|0
1649826580000|2022-04-13 05:09:40|102.97|100.17|102.93|100.13|103.01|100.21|102.93|100.13|0
1649826600000|2022-04-13 05:10:00|102.85|100.05|103.01|100.21|103.01|100.21|102.85|100.05|0
1649826620000|2022-04-13 05:10:20|103.1|100.3|103.01|100.21|103.1|100.3|103.01|100.21|0
1649826630000|2022-04-13 05:10:30|103.06|100.26|103.1|100.3|103.1|100.3|103.06|100.26|0
1649826640000|2022-04-13 05:10:40|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1649826650000|2022-04-13 05:10:50|103.14|100.34|103.35|100.55|103.35|100.55|103.1|100.3|0
1649826660000|2022-04-13 05:11:00|103.39|100.59|103.6|100.8|103.68|100.88|103.39|100.59|0
1649826670000|2022-04-13 05:11:10|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1649826680000|2022-04-13 05:11:20|103.43|100.63|103.35|100.55|103.43|100.63|103.35|100.55|0
1649826690000|2022-04-13 05:11:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1649826700000|2022-04-13 05:11:40|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1649826710000|2022-04-13 05:11:50|103.22|100.42|103.18|100.38|103.26|100.46|103.18|100.38|0
1649826720000|2022-04-13 05:12:00|103.14|100.34|103.18|100.38|103.18|100.38|103.14|100.34|0
1649826730000|2022-04-13 05:12:10|103.14|100.34|103.18|100.38|103.18|100.38|103.14|100.34|0
1649826740000|2022-04-13 05:12:20|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1649826750000|2022-04-13 05:12:30|103.3|100.5|103.39|100.59|103.39|100.59|103.26|100.46|0
1649826760000|2022-04-13 05:12:40|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1649826770000|2022-04-13 05:12:50|103.39|100.59|103.43|100.63|103.43|100.63|103.39|100.59|0
1649826780000|2022-04-13 05:13:00|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1649826790000|2022-04-13 05:13:10|103.43|100.63|103.43|100.63|103.43|100.63|103.39|100.59|0
1649826800000|2022-04-13 05:13:20|103.34|100.54|103.39|100.59|103.43|100.63|103.34|100.54|0
1649826810000|2022-04-13 05:13:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1649826820000|2022-04-13 05:13:40|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1649826840000|2022-04-13 05:14:00|103.51|100.71|103.59|100.79|103.59|100.79|103.51|100.71|0
1649826850000|2022-04-13 05:14:10|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1649826890000|2022-04-13 05:14:50|103.47|100.67|103.51|100.71|103.51|100.71|103.47|100.67|0
1649826900000|2022-04-13 05:15:00|103.43|100.63|103.43|100.63|103.47|100.67|103.43|100.63|0
1649826910000|2022-04-13 05:15:10|103.34|100.54|103.39|100.59|103.43|100.63|103.34|100.54|0
1649826920000|2022-04-13 05:15:20|103.34|100.54|103.26|100.46|103.34|100.54|103.26|100.46|0
1649826930000|2022-04-13 05:15:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1649826950000|2022-04-13 05:15:50|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1649826970000|2022-04-13 05:16:10|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649826980000|2022-04-13 05:16:20|103.26|100.46|103.26|100.46|103.26|100.46|103.22|100.42|0
1649827000000|2022-04-13 05:16:40|103.17|100.37|103.17|100.37|103.17|100.37|103.09|100.29|0
1649827030000|2022-04-13 05:17:10|103.13|100.33|103.17|100.37|103.17|100.37|103.13|100.33|0
1649827040000|2022-04-13 05:17:20|103.09|100.29|103.09|100.29|103.09|100.29|103.09|100.29|0
1649827060000|2022-04-13 05:17:40|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649827090000|2022-04-13 05:18:10|103.09|100.29|103.09|100.29|103.09|100.29|103.09|100.29|0
1649827110000|2022-04-13 05:18:30|103.05|100.25|103.01|100.21|103.09|100.29|103.01|100.21|0
1649827120000|2022-04-13 05:18:40|102.97|100.17|102.92|100.12|103.01|100.21|102.92|100.12|0
1649827150000|2022-04-13 05:19:10|103.01|100.21|103.01|100.21|103.01|100.21|103.01|100.21|0
1649827160000|2022-04-13 05:19:20|102.92|100.12|102.92|100.12|102.92|100.12|102.92|100.12|0
1649827170000|2022-04-13 05:19:30|102.96|100.16|102.92|100.12|102.96|100.16|102.92|100.12|0
1649827180000|2022-04-13 05:19:40|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1649827190000|2022-04-13 05:19:50|102.88|100.08|102.84|100.04|102.88|100.08|102.84|100.04|0
1649827200000|2022-04-13 05:20:00|102.92|100.12|102.92|100.12|102.92|100.12|102.92|100.12|0
1649827210000|2022-04-13 05:20:10|102.84|100.04|102.75|99.95|102.84|100.04|102.75|99.95|0
1649827230000|2022-04-13 05:20:30|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1649827240000|2022-04-13 05:20:40|102.8|100|102.8|100|102.84|100.04|102.8|100|0
1649827250000|2022-04-13 05:20:50|102.75|99.95|102.75|99.95|102.75|99.95|102.75|99.95|0
1649827280000|2022-04-13 05:21:20|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1649827290000|2022-04-13 05:21:30|102.63|99.83|102.59|99.79|102.63|99.83|102.5|99.7|0
1649827300000|2022-04-13 05:21:40|102.5|99.7|102.67|99.87|102.67|99.87|102.5|99.7|0
1649827310000|2022-04-13 05:21:50|102.63|99.83|102.63|99.83|102.67|99.87|102.63|99.83|0
1649827320000|2022-04-13 05:22:00|102.59|99.79|102.55|99.75|102.67|99.87|102.55|99.75|0
1649827330000|2022-04-13 05:22:10|102.5|99.7|102.59|99.79|102.59|99.79|102.5|99.7|0
1649827340000|2022-04-13 05:22:20|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1649827360000|2022-04-13 05:22:40|102.75|99.95|102.84|100.04|102.84|100.04|102.75|99.95|0
1649827370000|2022-04-13 05:22:50|102.92|100.12|102.8|100|102.92|100.12|102.8|100|0
1649827380000|2022-04-13 05:23:00|102.75|99.95|102.75|99.95|102.75|99.95|102.67|99.87|0
1649827390000|2022-04-13 05:23:10|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1649827400000|2022-04-13 05:23:20|102.75|99.95|102.67|99.87|102.75|99.95|102.67|99.87|0
1649827410000|2022-04-13 05:23:30|102.75|99.95|102.84|100.04|102.84|100.04|102.75|99.95|0
1649827420000|2022-04-13 05:23:40|102.92|100.12|102.8|100|102.92|100.12|102.8|100|0
1649827430000|2022-04-13 05:23:50|102.83|100.03|102.83|100.03|102.83|100.03|102.75|99.95|0
1649827440000|2022-04-13 05:24:00|102.75|99.95|102.83|100.03|102.83|100.03|102.75|99.95|0
1649827460000|2022-04-13 05:24:20|102.92|100.12|102.88|100.08|102.92|100.12|102.88|100.08|0
1649827470000|2022-04-13 05:24:30|102.83|100.03|102.88|100.08|102.88|100.08|102.83|100.03|0
1649827480000|2022-04-13 05:24:40|102.92|100.12|102.88|100.08|102.92|100.12|102.88|100.08|0
1649827490000|2022-04-13 05:24:50|102.92|100.12|102.83|100.03|102.92|100.12|102.83|100.03|0
1649827500000|2022-04-13 05:25:00|102.92|100.12|103.08|100.28|103.08|100.28|102.92|100.12|0
1649827510000|2022-04-13 05:25:10|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1649827520000|2022-04-13 05:25:20|103.08|100.28|103|100.2|103.08|100.28|103|100.2|0
1649827530000|2022-04-13 05:25:30|103.04|100.24|103|100.2|103.04|100.24|103|100.2|0
1649827560000|2022-04-13 05:26:00|103.08|100.28|103.08|100.28|103.08|100.28|103|100.2|0
1649827570000|2022-04-13 05:26:10|103.17|100.37|103.13|100.33|103.17|100.37|103.13|100.33|0
1649827580000|2022-04-13 05:26:20|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1649827590000|2022-04-13 05:26:30|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649827600000|2022-04-13 05:26:40|103.21|100.41|103.17|100.37|103.21|100.41|103.17|100.37|0
1649827630000|2022-04-13 05:27:10|103.13|100.33|103.08|100.28|103.13|100.33|103.08|100.28|0
1649827640000|2022-04-13 05:27:20|103.16|100.36|103.25|100.45|103.25|100.45|103.16|100.36|0
1649827650000|2022-04-13 05:27:30|103.21|100.41|103.25|100.45|103.25|100.45|103.21|100.41|0
1649827670000|2022-04-13 05:27:50|103.16|100.36|103.25|100.45|103.25|100.45|103.16|100.36|0
1649827690000|2022-04-13 05:28:10|103.33|100.53|103.33|100.53|103.33|100.53|103.33|100.53|0
1649827700000|2022-04-13 05:28:20|103.29|100.49|103.25|100.45|103.33|100.53|103.25|100.45|0
1649827710000|2022-04-13 05:28:30|103.33|100.53|103.25|100.45|103.33|100.53|103.25|100.45|0
1649827720000|2022-04-13 05:28:40|103.29|100.49|103.33|100.53|103.33|100.53|103.29|100.49|0
1649827730000|2022-04-13 05:28:50|103.29|100.49|103.33|100.53|103.33|100.53|103.29|100.49|0
1649827740000|2022-04-13 05:29:00|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649827760000|2022-04-13 05:29:20|103.21|100.41|103.16|100.36|103.21|100.41|103.16|100.36|0
1649827780000|2022-04-13 05:29:40|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1649827790000|2022-04-13 05:29:50|103.16|100.36|103.08|100.28|103.16|100.36|103.08|100.28|0
1649827800000|2022-04-13 05:30:00|103|100.2|102.91|100.11|103|100.2|102.91|100.11|0
1649827810000|2022-04-13 05:30:10|103|100.2|103|100.2|103|100.2|103|100.2|0
1649827820000|2022-04-13 05:30:20|102.91|100.11|102.91|100.11|102.91|100.11|102.87|100.07|0
1649827840000|2022-04-13 05:30:40|102.87|100.07|102.83|100.03|102.87|100.07|102.83|100.03|0
1649827850000|2022-04-13 05:30:50|102.96|100.16|102.83|100.03|102.96|100.16|102.83|100.03|0
1649827860000|2022-04-13 05:31:00|102.79|99.99|102.75|99.95|102.79|99.99|102.75|99.95|0
1649827870000|2022-04-13 05:31:10|102.83|100.03|102.75|99.95|102.91|100.11|102.75|99.95|0
1649827900000|2022-04-13 05:31:40|102.83|100.03|102.79|99.99|102.83|100.03|102.79|99.99|0
1649827910000|2022-04-13 05:31:50|102.75|99.95|102.75|99.95|102.75|99.95|102.75|99.95|0
1649827920000|2022-04-13 05:32:00|102.74|99.94|102.66|99.86|102.74|99.94|102.66|99.86|0
1649827940000|2022-04-13 05:32:20|102.58|99.78|102.58|99.78|102.58|99.78|102.5|99.7|0
1649827950000|2022-04-13 05:32:30|102.54|99.74|102.58|99.78|102.58|99.78|102.54|99.74|0
1649827970000|2022-04-13 05:32:50|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1649827980000|2022-04-13 05:33:00|102.58|99.78|102.58|99.78|102.66|99.86|102.58|99.78|0
1649827990000|2022-04-13 05:33:10|102.66|99.86|102.58|99.78|102.66|99.86|102.58|99.78|0
1649828000000|2022-04-13 05:33:20|102.66|99.86|102.66|99.86|102.74|99.94|102.66|99.86|0
1649828010000|2022-04-13 05:33:30|102.74|99.94|102.66|99.86|102.74|99.94|102.66|99.86|0
1649828020000|2022-04-13 05:33:40|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1649828030000|2022-04-13 05:33:50|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649828040000|2022-04-13 05:34:00|102.7|99.9|102.7|99.9|102.7|99.9|102.66|99.86|0
1649828050000|2022-04-13 05:34:10|102.74|99.94|102.66|99.86|102.74|99.94|102.66|99.86|0
1649828060000|2022-04-13 05:34:20|102.58|99.78|101.75|98.95|102.58|99.78|101.75|98.95|0
1649828070000|2022-04-13 05:34:30|101.83|99.03|101.75|98.95|101.83|99.03|101.75|98.95|0
1649828080000|2022-04-13 05:34:40|101.58|98.78|101.42|98.62|101.58|98.78|101.42|98.62|0
1649828090000|2022-04-13 05:34:50|101.34|98.54|100.85|98.05|101.34|98.54|100.85|98.05|0
1649828100000|2022-04-13 05:35:00|100.76|97.96|100.93|98.13|100.93|98.13|100.76|97.96|0
1649828110000|2022-04-13 05:35:10|101.01|98.21|101.09|98.29|101.09|98.29|101.01|98.21|0
1649828120000|2022-04-13 05:35:20|101.17|98.37|101.17|98.37|101.26|98.46|101.17|98.37|0
1649828130000|2022-04-13 05:35:30|101.09|98.29|101.01|98.21|101.09|98.29|101.01|98.21|0
1649828140000|2022-04-13 05:35:40|100.89|98.09|100.85|98.05|100.89|98.09|100.85|98.05|0
1649828150000|2022-04-13 05:35:50|100.93|98.13|100.6|97.8|100.93|98.13|100.6|97.8|0
1649828160000|2022-04-13 05:36:00|100.44|97.64|100.44|97.64|100.44|97.64|100.35|97.55|0
1649828170000|2022-04-13 05:36:10|100.35|97.55|100.27|97.47|100.35|97.55|100.27|97.47|0
1649828180000|2022-04-13 05:36:20|100.19|97.39|99.87|97.07|100.19|97.39|99.87|97.07|0
1649828190000|2022-04-13 05:36:30|99.78|96.98|99.87|97.07|99.87|97.07|99.78|96.98|0
1649828200000|2022-04-13 05:36:40|99.95|97.15|100.03|97.23|100.03|97.23|99.95|97.15|0
1649828210000|2022-04-13 05:36:50|99.95|97.15|100.11|97.31|100.11|97.31|99.95|97.15|0
1649828220000|2022-04-13 05:37:00|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1649828230000|2022-04-13 05:37:10|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1649828240000|2022-04-13 05:37:20|100.11|97.31|100.19|97.39|100.27|97.47|100.11|97.31|0
1649828250000|2022-04-13 05:37:30|100.35|97.55|100.27|97.47|100.35|97.55|100.27|97.47|0
1649828260000|2022-04-13 05:37:40|100.31|97.51|100.35|97.55|100.35|97.55|100.31|97.51|0
1649828270000|2022-04-13 05:37:50|100.27|97.47|100.43|97.63|100.43|97.63|100.27|97.47|0
1649828290000|2022-04-13 05:38:10|100.52|97.72|100.6|97.8|100.6|97.8|100.52|97.72|0
1649828300000|2022-04-13 05:38:20|100.52|97.72|100.43|97.63|100.52|97.72|100.43|97.63|0
1649828310000|2022-04-13 05:38:30|100.52|97.72|100.6|97.8|100.6|97.8|100.52|97.72|0
1649828320000|2022-04-13 05:38:40|100.52|97.72|100.68|97.88|100.68|97.88|100.52|97.72|0
1649828330000|2022-04-13 05:38:50|100.6|97.8|100.6|97.8|100.6|97.8|100.6|97.8|0
1649828340000|2022-04-13 05:39:00|100.52|97.72|100.68|97.88|100.68|97.88|100.52|97.72|0
1649828350000|2022-04-13 05:39:10|100.6|97.8|100.6|97.8|100.6|97.8|100.52|97.72|0
1649828370000|2022-04-13 05:39:30|100.51|97.71|100.6|97.8|100.6|97.8|100.51|97.71|0
1649828380000|2022-04-13 05:39:40|100.68|97.88|100.6|97.8|100.68|97.88|100.6|97.8|0
1649828390000|2022-04-13 05:39:50|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1649828400000|2022-04-13 05:40:00|100.6|97.8|100.6|97.8|100.6|97.8|100.56|97.76|0
1649828410000|2022-04-13 05:40:10|100.56|97.76|100.27|97.47|100.56|97.76|100.27|97.47|0
1649828420000|2022-04-13 05:40:20|100.35|97.55|100.27|97.47|100.35|97.55|100.27|97.47|0
1649828430000|2022-04-13 05:40:30|100.35|97.55|100.35|97.55|100.35|97.55|100.27|97.47|0
1649828440000|2022-04-13 05:40:40|100.43|97.63|100.35|97.55|100.51|97.71|100.35|97.55|0
1649828460000|2022-04-13 05:41:00|100.39|97.59|100.43|97.63|100.43|97.63|100.39|97.59|0
1649828480000|2022-04-13 05:41:20|100.35|97.55|100.27|97.47|100.35|97.55|100.27|97.47|0
1649828500000|2022-04-13 05:41:40|100.19|97.39|100.27|97.47|100.27|97.47|100.19|97.39|0
1649828510000|2022-04-13 05:41:50|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1649828520000|2022-04-13 05:42:00|100.43|97.63|100.51|97.71|100.51|97.71|100.43|97.63|0
1649828530000|2022-04-13 05:42:10|100.56|97.76|100.51|97.71|100.56|97.76|100.51|97.71|0
1649828540000|2022-04-13 05:42:20|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1649828550000|2022-04-13 05:42:30|100.47|97.67|100.51|97.71|100.51|97.71|100.43|97.63|0
1649828560000|2022-04-13 05:42:40|100.47|97.67|100.43|97.63|100.51|97.71|100.43|97.63|0
1649828580000|2022-04-13 05:43:00|100.47|97.67|100.51|97.71|100.51|97.71|100.47|97.67|0
1649828590000|2022-04-13 05:43:10|100.43|97.63|100.51|97.71|100.51|97.71|100.43|97.63|0
1649828600000|2022-04-13 05:43:20|100.59|97.79|100.59|97.79|100.59|97.79|100.59|97.79|0
1649828610000|2022-04-13 05:43:30|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1649828620000|2022-04-13 05:43:40|100.55|97.75|100.55|97.75|100.55|97.75|100.55|97.75|0
1649828630000|2022-04-13 05:43:50|100.51|97.71|100.51|97.71|100.55|97.75|100.51|97.71|0
1649828640000|2022-04-13 05:44:00|100.55|97.75|100.51|97.71|100.55|97.75|100.51|97.71|0
1649828650000|2022-04-13 05:44:10|100.43|97.63|100.51|97.71|100.51|97.71|100.43|97.63|0
1649828660000|2022-04-13 05:44:20|100.47|97.67|100.47|97.67|100.47|97.67|100.43|97.63|0
1649828670000|2022-04-13 05:44:30|100.51|97.71|100.59|97.79|100.59|97.79|100.51|97.71|0
1649828680000|2022-04-13 05:44:40|100.67|97.87|100.59|97.79|100.67|97.87|100.59|97.79|0
1649828690000|2022-04-13 05:44:50|100.63|97.83|100.67|97.87|100.67|97.87|100.59|97.79|0
1649828700000|2022-04-13 05:45:00|100.76|97.96|100.72|97.92|100.76|97.96|100.72|97.92|0
1649828710000|2022-04-13 05:45:10|100.76|97.96|100.76|97.96|100.76|97.96|100.76|97.96|0
1649828720000|2022-04-13 05:45:20|100.67|97.87|100.67|97.87|100.67|97.87|100.67|97.87|0
1649828730000|2022-04-13 05:45:30|100.59|97.79|100.59|97.79|100.59|97.79|100.59|97.79|0
1649828740000|2022-04-13 05:45:40|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1649828750000|2022-04-13 05:45:50|100.47|97.67|100.43|97.63|100.47|97.67|100.43|97.63|0
1649828760000|2022-04-13 05:46:00|100.39|97.59|100.39|97.59|100.43|97.63|100.39|97.59|0
1649828770000|2022-04-13 05:46:10|100.35|97.55|100.43|97.63|100.43|97.63|100.26|97.46|0
1649828780000|2022-04-13 05:46:20|100.35|97.55|100.26|97.46|100.35|97.55|100.26|97.46|0
1649828790000|2022-04-13 05:46:30|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1649828800000|2022-04-13 05:46:40|100.26|97.46|100.23|97.43|100.26|97.46|100.23|97.43|0
1649828810000|2022-04-13 05:46:50|100.26|97.46|100.26|97.46|100.26|97.46|100.18|97.38|0
1649828820000|2022-04-13 05:47:00|100.43|97.63|100.51|97.71|100.51|97.71|100.43|97.63|0
1649828830000|2022-04-13 05:47:10|100.59|97.79|100.59|97.79|100.59|97.79|100.55|97.75|0
1649828840000|2022-04-13 05:47:20|100.51|97.71|100.59|97.79|100.59|97.79|100.51|97.71|0
1649828850000|2022-04-13 05:47:30|100.67|97.87|100.59|97.79|100.67|97.87|100.59|97.79|0
1649828860000|2022-04-13 05:47:40|100.55|97.75|100.51|97.71|100.59|97.79|100.51|97.71|0
1649828880000|2022-04-13 05:48:00|100.59|97.79|100.51|97.71|100.59|97.79|100.51|97.71|0
1649828890000|2022-04-13 05:48:10|100.55|97.75|100.34|97.54|100.55|97.75|100.34|97.54|0
1649828900000|2022-04-13 05:48:20|100.43|97.63|100.34|97.54|100.43|97.63|100.34|97.54|0
1649828910000|2022-04-13 05:48:30|100.31|97.51|100.3|97.5|100.31|97.51|100.26|97.46|0
1649828920000|2022-04-13 05:48:40|100.34|97.54|100.26|97.46|100.34|97.54|100.26|97.46|0
1649828930000|2022-04-13 05:48:50|100.34|97.54|100.34|97.54|100.34|97.54|100.34|97.54|0
1649828940000|2022-04-13 05:49:00|100.3|97.5|100.26|97.46|100.3|97.5|100.26|97.46|0
1649828950000|2022-04-13 05:49:10|100.18|97.38|100.26|97.46|100.3|97.5|100.18|97.38|0
1649828960000|2022-04-13 05:49:20|100.18|97.38|100.14|97.34|100.18|97.38|100.14|97.34|0
1649828970000|2022-04-13 05:49:30|100.18|97.38|99.94|97.14|100.18|97.38|99.94|97.14|0
1649828980000|2022-04-13 05:49:40|100.02|97.22|99.94|97.14|100.02|97.22|99.94|97.14|0
1649828990000|2022-04-13 05:49:50|100.02|97.22|99.94|97.14|100.02|97.22|99.94|97.14|0
1649829000000|2022-04-13 05:50:00|99.85|97.05|100.1|97.3|100.1|97.3|99.85|97.05|0
1649829010000|2022-04-13 05:50:10|100.02|97.22|100.18|97.38|100.18|97.38|100.02|97.22|0
1649829020000|2022-04-13 05:50:20|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1649829030000|2022-04-13 05:50:30|100.02|97.22|100.02|97.22|100.1|97.3|100.02|97.22|0
1649829040000|2022-04-13 05:50:40|99.94|97.14|99.9|97.1|99.94|97.14|99.9|97.1|0
1649829050000|2022-04-13 05:50:50|99.85|97.05|99.85|97.05|99.85|97.05|99.85|97.05|0
1649829060000|2022-04-13 05:51:00|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1649829080000|2022-04-13 05:51:20|99.85|97.05|99.9|97.1|99.9|97.1|99.85|97.05|0
1649829090000|2022-04-13 05:51:30|99.85|97.05|99.69|96.89|99.85|97.05|99.69|96.89|0
1649829100000|2022-04-13 05:51:40|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649829110000|2022-04-13 05:51:50|99.45|96.65|99.37|96.57|99.45|96.65|99.37|96.57|0
1649829120000|2022-04-13 05:52:00|99.45|96.65|99.37|96.57|99.45|96.65|99.37|96.57|0
1649829130000|2022-04-13 05:52:10|99.45|96.65|99.45|96.65|99.53|96.73|99.45|96.65|0
1649829140000|2022-04-13 05:52:20|99.37|96.57|99.37|96.57|99.45|96.65|99.37|96.57|0
1649829160000|2022-04-13 05:52:40|99.45|96.65|99.45|96.65|99.45|96.65|99.45|96.65|0
1649829170000|2022-04-13 05:52:50|99.37|96.57|99.45|96.65|99.45|96.65|99.37|96.57|0
1649829180000|2022-04-13 05:53:00|99.53|96.73|99.37|96.57|99.53|96.73|99.37|96.57|0
1649829190000|2022-04-13 05:53:10|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1649829200000|2022-04-13 05:53:20|99.2|96.4|99.2|96.4|99.2|96.4|99.12|96.32|0
1649829210000|2022-04-13 05:53:30|99.25|96.45|99.53|96.73|99.53|96.73|99.25|96.45|0
1649829220000|2022-04-13 05:53:40|99.49|96.69|99.53|96.73|99.53|96.73|99.49|96.69|0
1649829230000|2022-04-13 05:53:50|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1649829240000|2022-04-13 05:54:00|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1649829280000|2022-04-13 05:54:40|99.04|96.24|99.12|96.32|99.12|96.32|99.04|96.24|0
1649829290000|2022-04-13 05:54:50|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1649829300000|2022-04-13 05:55:00|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1649829310000|2022-04-13 05:55:10|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1649829320000|2022-04-13 05:55:20|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1649829340000|2022-04-13 05:55:40|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1649829380000|2022-04-13 05:56:20|99.16|96.36|99.12|96.32|99.2|96.4|99.12|96.32|0
1649829390000|2022-04-13 05:56:30|99.16|96.36|98.96|96.16|99.16|96.36|98.96|96.16|0
1649829400000|2022-04-13 05:56:40|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1649829410000|2022-04-13 05:56:50|98.88|96.08|98.96|96.16|98.96|96.16|98.88|96.08|0
1649829420000|2022-04-13 05:57:00|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649829430000|2022-04-13 05:57:10|98.96|96.16|98.8|96|98.96|96.16|98.8|96|0
1649829440000|2022-04-13 05:57:20|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1649829450000|2022-04-13 05:57:30|98.64|95.84|98.64|95.84|98.64|95.84|98.55|95.75|0
1649829460000|2022-04-13 05:57:40|98.55|95.75|98.72|95.92|98.72|95.92|98.55|95.75|0
1649829470000|2022-04-13 05:57:50|98.55|95.75|98.72|95.92|98.72|95.92|98.55|95.75|0
1649829480000|2022-04-13 05:58:00|98.63|95.83|98.72|95.92|98.72|95.92|98.63|95.83|0
1649829500000|2022-04-13 05:58:20|98.8|96|98.8|96|98.8|96|98.76|95.96|0
1649829530000|2022-04-13 05:58:50|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649829540000|2022-04-13 05:59:00|98.63|95.83|98.71|95.91|98.71|95.91|98.63|95.83|0
1649829550000|2022-04-13 05:59:10|98.63|95.83|98.55|95.75|98.63|95.83|98.55|95.75|0
1649829560000|2022-04-13 05:59:20|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1649829590000|2022-04-13 05:59:50|98.55|95.75|98.63|95.83|98.63|95.83|98.55|95.75|0
1649829600000|2022-04-13 06:00:00|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1649829610000|2022-04-13 06:00:10|98.71|95.91|98.76|95.96|98.79|95.99|98.71|95.91|0
1649829620000|2022-04-13 06:00:20|98.79|95.99|98.79|95.99|98.87|96.07|98.79|95.99|0
1649829630000|2022-04-13 06:00:30|98.87|96.07|98.87|96.07|98.87|96.07|98.87|96.07|0
1649829640000|2022-04-13 06:00:40|98.95|96.15|99.04|96.24|99.04|96.24|98.95|96.15|0
1649829650000|2022-04-13 06:00:50|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1649829660000|2022-04-13 06:01:00|99.04|96.24|98.79|95.99|99.04|96.24|98.79|95.99|0
1649829670000|2022-04-13 06:01:10|98.87|96.07|99.04|96.24|99.04|96.24|98.79|95.99|0
1649829680000|2022-04-13 06:01:20|98.95|96.15|99|96.2|99.04|96.24|98.95|96.15|0
1649829690000|2022-04-13 06:01:30|99.04|96.24|99.03|96.23|99.04|96.24|98.95|96.15|0
1649829700000|2022-04-13 06:01:40|98.95|96.15|99.03|96.23|99.03|96.23|98.95|96.15|0
1649829710000|2022-04-13 06:01:50|99.12|96.32|99.03|96.23|99.12|96.32|99.03|96.23|0
1649829720000|2022-04-13 06:02:00|99.12|96.32|99.03|96.23|99.12|96.32|99.03|96.23|0
1649829730000|2022-04-13 06:02:10|98.95|96.15|98.95|96.15|98.95|96.15|98.87|96.07|0
1649829740000|2022-04-13 06:02:20|99.03|96.23|98.87|96.07|99.03|96.23|98.87|96.07|0
1649829750000|2022-04-13 06:02:30|98.95|96.15|99.03|96.23|99.03|96.23|98.95|96.15|0
1649829770000|2022-04-13 06:02:50|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1649829790000|2022-04-13 06:03:10|99.08|96.28|99.11|96.31|99.11|96.31|99.03|96.23|0
1649829800000|2022-04-13 06:03:20|99.03|96.23|98.87|96.07|99.03|96.23|98.83|96.03|0
1649829810000|2022-04-13 06:03:30|98.95|96.15|98.87|96.07|98.95|96.15|98.87|96.07|0
1649829820000|2022-04-13 06:03:40|98.95|96.15|98.95|96.15|98.99|96.19|98.95|96.15|0
1649829830000|2022-04-13 06:03:50|99.11|96.31|99.07|96.27|99.11|96.31|99.03|96.23|0
1649829840000|2022-04-13 06:04:00|99.11|96.31|99.19|96.39|99.19|96.39|99.11|96.31|0
1649829870000|2022-04-13 06:04:30|99.27|96.47|99.24|96.44|99.27|96.47|99.19|96.39|0
1649829880000|2022-04-13 06:04:40|99.27|96.47|99.36|96.56|99.36|96.56|99.27|96.47|0
1649829890000|2022-04-13 06:04:50|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1649829900000|2022-04-13 06:05:00|99.36|96.56|99.52|96.72|99.52|96.72|99.36|96.56|0
1649829920000|2022-04-13 06:05:20|99.44|96.64|99.44|96.64|99.44|96.64|99.4|96.6|0
1649829930000|2022-04-13 06:05:30|99.35|96.55|99.6|96.8|99.6|96.8|99.35|96.55|0
1649829940000|2022-04-13 06:05:40|99.56|96.76|99.6|96.8|99.6|96.8|99.52|96.72|0
1649829950000|2022-04-13 06:05:50|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1649829960000|2022-04-13 06:06:00|99.6|96.8|99.68|96.88|99.68|96.88|99.6|96.8|0
1649829970000|2022-04-13 06:06:10|99.6|96.8|99.6|96.8|99.6|96.8|99.6|96.8|0
1649829980000|2022-04-13 06:06:20|99.68|96.88|99.76|96.96|99.76|96.96|99.68|96.88|0
1649829990000|2022-04-13 06:06:30|100|97.2|100.17|97.37|100.17|97.37|100|97.2|0
1649830000000|2022-04-13 06:06:40|100.08|97.28|100.17|97.37|100.17|97.37|100.08|97.28|0
1649830010000|2022-04-13 06:06:50|100.25|97.45|100.17|97.37|100.25|97.45|100.17|97.37|0
1649830020000|2022-04-13 06:07:00|100.08|97.28|100.17|97.37|100.17|97.37|100.08|97.28|0
1649830030000|2022-04-13 06:07:10|100.25|97.45|100.17|97.37|100.25|97.45|100.17|97.37|0
1649830040000|2022-04-13 06:07:20|100.25|97.45|100.17|97.37|100.25|97.45|100.17|97.37|0
1649830050000|2022-04-13 06:07:30|100.08|97.28|100.08|97.28|100.17|97.37|100.08|97.28|0
1649830060000|2022-04-13 06:07:40|100|97.2|99.76|96.96|100|97.2|99.76|96.96|0
1649830070000|2022-04-13 06:07:50|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1649830080000|2022-04-13 06:08:00|99.92|97.12|100.08|97.28|100.08|97.28|99.92|97.12|0
1649830090000|2022-04-13 06:08:10|100|97.2|99.92|97.12|100|97.2|99.92|97.12|0
1649830100000|2022-04-13 06:08:20|100|97.2|100|97.2|100.04|97.24|100|97.2|0
1649830110000|2022-04-13 06:08:30|99.92|97.12|100|97.2|100|97.2|99.92|97.12|0
1649830120000|2022-04-13 06:08:40|100.08|97.28|100.04|97.24|100.08|97.28|100.04|97.24|0
1649830130000|2022-04-13 06:08:50|100.08|97.28|100.04|97.24|100.08|97.28|100|97.2|0
1649830140000|2022-04-13 06:09:00|100.08|97.28|100.16|97.36|100.16|97.36|100.08|97.28|0
1649830150000|2022-04-13 06:09:10|100.25|97.45|100.25|97.45|100.25|97.45|100.21|97.41|0
1649830160000|2022-04-13 06:09:20|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1649830170000|2022-04-13 06:09:30|100.41|97.61|100.33|97.53|100.41|97.61|100.24|97.44|0
1649830180000|2022-04-13 06:09:40|100.41|97.61|100.33|97.53|100.41|97.61|100.33|97.53|0
1649830190000|2022-04-13 06:09:50|100.24|97.44|100.33|97.53|100.33|97.53|100.24|97.44|0
1649830200000|2022-04-13 06:10:00|100.24|97.44|100.33|97.53|100.33|97.53|100.24|97.44|0
1649830210000|2022-04-13 06:10:10|100.41|97.61|100.33|97.53|100.41|97.61|100.24|97.44|0
1649830220000|2022-04-13 06:10:20|100.24|97.44|100.12|97.32|100.24|97.44|100.12|97.32|0
1649830230000|2022-04-13 06:10:30|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1649830240000|2022-04-13 06:10:40|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1649830260000|2022-04-13 06:11:00|100.16|97.36|100.08|97.28|100.16|97.36|100.08|97.28|0
1649830270000|2022-04-13 06:11:10|100|97.2|100|97.2|100|97.2|100|97.2|0
1649830300000|2022-04-13 06:11:40|100.08|97.28|100|97.2|100.08|97.28|100|97.2|0
1649830310000|2022-04-13 06:11:50|99.92|97.12|99.84|97.04|99.96|97.16|99.84|97.04|0
1649830320000|2022-04-13 06:12:00|99.92|97.12|100|97.2|100|97.2|99.92|97.12|0
1649830340000|2022-04-13 06:12:20|100.08|97.28|99.92|97.12|100.08|97.28|99.92|97.12|0
1649830350000|2022-04-13 06:12:30|99.96|97.16|99.92|97.12|99.96|97.16|99.92|97.12|0
1649830380000|2022-04-13 06:13:00|100|97.2|99.96|97.16|100|97.2|99.96|97.16|0
1649830390000|2022-04-13 06:13:10|99.92|97.12|99.75|96.95|99.92|97.12|99.75|96.95|0
1649830400000|2022-04-13 06:13:20|99.8|97|99.67|96.87|99.8|97|99.67|96.87|0
1649830420000|2022-04-13 06:13:40|99.71|96.91|99.75|96.95|99.75|96.95|99.71|96.91|0
1649830430000|2022-04-13 06:13:50|99.67|96.87|99.59|96.79|99.67|96.87|99.59|96.79|0
1649830440000|2022-04-13 06:14:00|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1649830450000|2022-04-13 06:14:10|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1649830460000|2022-04-13 06:14:20|99.71|96.91|99.67|96.87|99.71|96.91|99.67|96.87|0
1649830470000|2022-04-13 06:14:30|99.71|96.91|99.71|96.91|99.71|96.91|99.67|96.87|0
1649830480000|2022-04-13 06:14:40|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1649830490000|2022-04-13 06:14:50|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1649830500000|2022-04-13 06:15:00|99.91|97.11|100.08|97.28|100.08|97.28|99.91|97.11|0
1649830510000|2022-04-13 06:15:10|100.16|97.36|100.08|97.28|100.16|97.36|100.08|97.28|0
1649830520000|2022-04-13 06:15:20|100.16|97.36|100.16|97.36|100.2|97.4|100.16|97.36|0
1649830530000|2022-04-13 06:15:30|100.12|97.32|100.16|97.36|100.16|97.36|100.12|97.32|0
1649830550000|2022-04-13 06:15:50|100.12|97.32|100.08|97.28|100.12|97.32|100.08|97.28|0
1649830560000|2022-04-13 06:16:00|100|97.2|99.91|97.11|100.08|97.28|99.91|97.11|0
1649830570000|2022-04-13 06:16:10|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1649830580000|2022-04-13 06:16:20|99.91|97.11|99.83|97.03|99.91|97.11|99.83|97.03|0
1649830590000|2022-04-13 06:16:30|99.75|96.95|99.75|96.95|99.75|96.95|99.67|96.87|0
1649830600000|2022-04-13 06:16:40|99.67|96.87|99.63|96.83|99.67|96.87|99.59|96.79|0
1649830610000|2022-04-13 06:16:50|99.67|96.87|99.51|96.71|99.67|96.87|99.51|96.71|0
1649830620000|2022-04-13 06:17:00|99.47|96.67|99.47|96.67|99.47|96.67|99.47|96.67|0
1649830630000|2022-04-13 06:17:10|99.59|96.79|99.43|96.63|99.59|96.79|99.43|96.63|0
1649830660000|2022-04-13 06:17:40|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1649830680000|2022-04-13 06:18:00|99.47|96.67|99.55|96.75|99.59|96.79|99.47|96.67|0
1649830690000|2022-04-13 06:18:10|99.51|96.71|99.59|96.79|99.59|96.79|99.51|96.71|0
1649830700000|2022-04-13 06:18:20|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1649830710000|2022-04-13 06:18:30|99.71|96.91|99.67|96.87|99.71|96.91|99.67|96.87|0
1649830720000|2022-04-13 06:18:40|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1649830730000|2022-04-13 06:18:50|99.75|96.95|99.71|96.91|99.75|96.95|99.71|96.91|0
1649830740000|2022-04-13 06:19:00|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1649830750000|2022-04-13 06:19:10|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1649830760000|2022-04-13 06:19:20|99.42|96.62|99.34|96.54|99.47|96.67|99.34|96.54|0
1649830770000|2022-04-13 06:19:30|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1649830780000|2022-04-13 06:19:40|99.39|96.59|99.39|96.59|99.39|96.59|99.39|96.59|0
1649830790000|2022-04-13 06:19:50|99.42|96.62|99.34|96.54|99.42|96.62|99.34|96.54|0
1649830800000|2022-04-13 06:20:00|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1649830810000|2022-04-13 06:20:10|99.34|96.54|99.26|96.46|99.34|96.54|99.26|96.46|0
1649830820000|2022-04-13 06:20:20|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1649830830000|2022-04-13 06:20:30|99.42|96.62|99.5|96.7|99.5|96.7|99.42|96.62|0
1649830840000|2022-04-13 06:20:40|99.42|96.62|99.5|96.7|99.5|96.7|99.42|96.62|0
1649830850000|2022-04-13 06:20:50|99.59|96.79|99.83|97.03|99.83|97.03|99.59|96.79|0
1649830860000|2022-04-13 06:21:00|99.87|97.07|99.83|97.03|99.87|97.07|99.83|97.03|0
1649830870000|2022-04-13 06:21:10|99.67|96.87|99.83|97.03|99.83|97.03|99.67|96.87|0
1649830880000|2022-04-13 06:21:20|99.75|96.95|99.58|96.78|99.75|96.95|99.58|96.78|0
1649830890000|2022-04-13 06:21:30|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1649830900000|2022-04-13 06:21:40|99.5|96.7|99.67|96.87|99.67|96.87|99.42|96.62|0
1649830910000|2022-04-13 06:21:50|99.58|96.78|99.58|96.78|99.67|96.87|99.58|96.78|0
1649830920000|2022-04-13 06:22:00|99.55|96.75|99.5|96.7|99.55|96.75|99.5|96.7|0
1649830930000|2022-04-13 06:22:10|99.58|96.78|99.67|96.87|99.67|96.87|99.5|96.7|0
1649830940000|2022-04-13 06:22:20|99.58|96.78|99.63|96.83|99.66|96.86|99.58|96.78|0
1649830950000|2022-04-13 06:22:30|99.5|96.7|99.58|96.78|99.58|96.78|99.5|96.7|0
1649830960000|2022-04-13 06:22:40|99.5|96.7|99.5|96.7|99.58|96.78|99.5|96.7|0
1649830970000|2022-04-13 06:22:50|99.42|96.62|99.38|96.58|99.42|96.62|99.38|96.58|0
1649830980000|2022-04-13 06:23:00|99.5|96.7|99.66|96.86|99.66|96.86|99.46|96.66|0
1649830990000|2022-04-13 06:23:10|99.75|96.95|99.83|97.03|99.83|97.03|99.75|96.95|0
1649831000000|2022-04-13 06:23:20|99.66|96.86|99.66|96.86|99.75|96.95|99.66|96.86|0
1649831010000|2022-04-13 06:23:30|99.58|96.78|99.58|96.78|99.58|96.78|99.54|96.74|0
1649831020000|2022-04-13 06:23:40|99.62|96.82|99.62|96.82|99.62|96.82|99.58|96.78|0
1649831030000|2022-04-13 06:23:50|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1649831040000|2022-04-13 06:24:00|99.62|96.82|99.66|96.86|99.66|96.86|99.62|96.82|0
1649831050000|2022-04-13 06:24:10|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1649831060000|2022-04-13 06:24:20|99.74|96.94|99.91|97.11|99.91|97.11|99.74|96.94|0
1649831070000|2022-04-13 06:24:30|99.95|97.15|99.91|97.11|99.95|97.15|99.91|97.11|0
1649831080000|2022-04-13 06:24:40|99.99|97.19|99.99|97.19|99.99|97.19|99.95|97.15|0
1649831090000|2022-04-13 06:24:50|99.91|97.11|99.99|97.19|99.99|97.19|99.91|97.11|0
1649831100000|2022-04-13 06:25:00|99.95|97.15|99.91|97.11|99.95|97.15|99.91|97.11|0
1649831110000|2022-04-13 06:25:10|99.87|97.07|99.91|97.11|99.91|97.11|99.87|97.07|0
1649831120000|2022-04-13 06:25:20|99.87|97.07|99.74|96.94|99.87|97.07|99.74|96.94|0
1649831130000|2022-04-13 06:25:30|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1649831140000|2022-04-13 06:25:40|99.91|97.11|100.23|97.43|100.23|97.43|99.91|97.11|0
1649831150000|2022-04-13 06:25:50|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1649831160000|2022-04-13 06:26:00|100.23|97.43|100.31|97.51|100.31|97.51|100.23|97.43|0
1649831170000|2022-04-13 06:26:10|100.27|97.47|100.23|97.43|100.31|97.51|100.23|97.43|0
1649831180000|2022-04-13 06:26:20|100.15|97.35|100.23|97.43|100.23|97.43|100.15|97.35|0
1649831190000|2022-04-13 06:26:30|100.27|97.47|100.27|97.47|100.27|97.47|100.23|97.43|0
1649831200000|2022-04-13 06:26:40|100.23|97.43|100.19|97.39|100.23|97.43|100.19|97.39|0
1649831210000|2022-04-13 06:26:50|100.15|97.35|100.07|97.27|100.15|97.35|100.07|97.27|0
1649831220000|2022-04-13 06:27:00|99.99|97.19|100.07|97.27|100.07|97.27|99.99|97.19|0
1649831230000|2022-04-13 06:27:10|100.03|97.23|99.99|97.19|100.07|97.27|99.99|97.19|0
1649831240000|2022-04-13 06:27:20|100.07|97.27|100.03|97.23|100.07|97.27|99.99|97.19|0
1649831250000|2022-04-13 06:27:30|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1649831260000|2022-04-13 06:27:40|100.07|97.27|100.15|97.35|100.15|97.35|100.07|97.27|0
1649831270000|2022-04-13 06:27:50|100.07|97.27|99.99|97.19|100.07|97.27|99.99|97.19|0
1649831280000|2022-04-13 06:28:00|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1649831290000|2022-04-13 06:28:10|100.03|97.23|99.98|97.18|100.03|97.23|99.98|97.18|0
1649831300000|2022-04-13 06:28:20|99.95|97.15|99.98|97.18|99.98|97.18|99.95|97.15|0
1649831310000|2022-04-13 06:28:30|100.03|97.23|100.07|97.27|100.07|97.27|100.03|97.23|0
1649831330000|2022-04-13 06:28:50|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1649831340000|2022-04-13 06:29:00|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1649831350000|2022-04-13 06:29:10|100.23|97.43|100.23|97.43|100.31|97.51|100.23|97.43|0
1649831360000|2022-04-13 06:29:20|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1649831370000|2022-04-13 06:29:30|100.23|97.43|100.31|97.51|100.31|97.51|100.23|97.43|0
1649831380000|2022-04-13 06:29:40|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1649831390000|2022-04-13 06:29:50|100.31|97.51|100.31|97.51|100.31|97.51|100.31|97.51|0
1649831400000|2022-04-13 06:30:00|100.39|97.59|100.35|97.55|100.39|97.59|100.35|97.55|0
1649831410000|2022-04-13 06:30:10|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1649831420000|2022-04-13 06:30:20|100.31|97.51|100.31|97.51|100.31|97.51|100.31|97.51|0
1649831430000|2022-04-13 06:30:30|100.27|97.47|100.23|97.43|100.27|97.47|100.23|97.43|0
1649831440000|2022-04-13 06:30:40|100.31|97.51|100.31|97.51|100.31|97.51|100.31|97.51|0
1649831450000|2022-04-13 06:30:50|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1649831460000|2022-04-13 06:31:00|100.47|97.67|100.55|97.75|100.64|97.84|100.47|97.67|0
1649831470000|2022-04-13 06:31:10|100.51|97.71|100.72|97.92|100.72|97.92|100.51|97.71|0
1649831480000|2022-04-13 06:31:20|100.63|97.83|100.72|97.92|100.72|97.92|100.63|97.83|0
1649831490000|2022-04-13 06:31:30|100.63|97.83|100.72|97.92|100.72|97.92|100.63|97.83|0
1649831500000|2022-04-13 06:31:40|100.8|98|100.8|98|100.8|98|100.8|98|0
1649831510000|2022-04-13 06:31:50|100.88|98.08|100.8|98|100.88|98.08|100.8|98|0
1649831520000|2022-04-13 06:32:00|100.88|98.08|100.96|98.16|100.96|98.16|100.88|98.08|0
1649831530000|2022-04-13 06:32:10|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1649831540000|2022-04-13 06:32:20|100.96|98.16|101.13|98.33|101.13|98.33|100.96|98.16|0
1649831550000|2022-04-13 06:32:30|101.09|98.29|101.04|98.24|101.09|98.29|101.04|98.24|0
1649831560000|2022-04-13 06:32:40|100.96|98.16|100.88|98.08|100.96|98.16|100.88|98.08|0
1649831580000|2022-04-13 06:33:00|100.92|98.12|101.04|98.24|101.04|98.24|100.92|98.12|0
1649831590000|2022-04-13 06:33:10|100.96|98.16|101.04|98.24|101.04|98.24|100.96|98.16|0
1649831600000|2022-04-13 06:33:20|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1649831610000|2022-04-13 06:33:30|101.04|98.24|101.12|98.32|101.12|98.32|101.04|98.24|0
1649831630000|2022-04-13 06:33:50|101.21|98.41|101.29|98.49|101.29|98.49|101.21|98.41|0
1649831640000|2022-04-13 06:34:00|101.25|98.45|101.21|98.41|101.25|98.45|101.21|98.41|0
1649831650000|2022-04-13 06:34:10|101.25|98.45|101.37|98.57|101.37|98.57|101.25|98.45|0
1649831660000|2022-04-13 06:34:20|101.29|98.49|101.33|98.53|101.37|98.57|101.29|98.49|0
1649831670000|2022-04-13 06:34:30|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1649831680000|2022-04-13 06:34:40|101.45|98.65|101.37|98.57|101.45|98.65|101.37|98.57|0
1649831690000|2022-04-13 06:34:50|101.33|98.53|101.12|98.32|101.33|98.53|101.12|98.32|0
1649831700000|2022-04-13 06:35:00|101.21|98.41|101.29|98.49|101.29|98.49|101.21|98.41|0
1649831710000|2022-04-13 06:35:10|101.25|98.45|101.29|98.49|101.29|98.49|101.25|98.45|0
1649831720000|2022-04-13 06:35:20|101.33|98.53|101.37|98.57|101.37|98.57|101.29|98.49|0
1649831730000|2022-04-13 06:35:30|101.41|98.61|101.37|98.57|101.45|98.65|101.37|98.57|0
1649831740000|2022-04-13 06:35:40|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1649831750000|2022-04-13 06:35:50|101.25|98.45|101.2|98.4|101.25|98.45|101.2|98.4|0
1649831760000|2022-04-13 06:36:00|101.12|98.32|101.12|98.32|101.12|98.32|101.12|98.32|0
1649831770000|2022-04-13 06:36:10|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1649831780000|2022-04-13 06:36:20|100.96|98.16|100.88|98.08|100.96|98.16|100.88|98.08|0
1649831790000|2022-04-13 06:36:30|100.92|98.12|100.88|98.08|100.92|98.12|100.88|98.08|0
1649831800000|2022-04-13 06:36:40|100.71|97.91|100.79|97.99|100.79|97.99|100.71|97.91|0
1649831810000|2022-04-13 06:36:50|100.84|98.04|100.96|98.16|100.96|98.16|100.84|98.04|0
1649831820000|2022-04-13 06:37:00|101.04|98.24|101.04|98.24|101.08|98.28|101.04|98.24|0
1649831830000|2022-04-13 06:37:10|101.08|98.28|101.08|98.28|101.08|98.28|101.04|98.24|0
1649831840000|2022-04-13 06:37:20|101.04|98.24|101.04|98.24|101.04|98.24|101|98.2|0
1649831850000|2022-04-13 06:37:30|101|98.2|101.12|98.32|101.12|98.32|101|98.2|0
1649831860000|2022-04-13 06:37:40|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1649831880000|2022-04-13 06:38:00|101.16|98.36|101.2|98.4|101.2|98.4|101.16|98.36|0
1649831890000|2022-04-13 06:38:10|101.28|98.48|101.2|98.4|101.28|98.48|101.2|98.4|0
1649831910000|2022-04-13 06:38:30|101.12|98.32|101.2|98.4|101.2|98.4|101.12|98.32|0
1649831920000|2022-04-13 06:38:40|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1649831930000|2022-04-13 06:38:50|101.37|98.57|101.61|98.81|101.61|98.81|101.37|98.57|0
1649831940000|2022-04-13 06:39:00|101.53|98.73|101.53|98.73|101.53|98.73|101.45|98.65|0
1649831950000|2022-04-13 06:39:10|101.45|98.65|101.53|98.73|101.53|98.73|101.45|98.65|0
1649831980000|2022-04-13 06:39:40|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1649832000000|2022-04-13 06:40:00|101.69|98.89|101.61|98.81|101.78|98.98|101.61|98.81|0
1649832010000|2022-04-13 06:40:10|101.53|98.73|101.45|98.65|101.53|98.73|101.45|98.65|0
1649832020000|2022-04-13 06:40:20|101.37|98.57|101.28|98.48|101.45|98.65|101.28|98.48|0
1649832030000|2022-04-13 06:40:30|101.45|98.65|101.61|98.81|101.61|98.81|101.45|98.65|0
1649832050000|2022-04-13 06:40:50|101.57|98.77|101.61|98.81|101.61|98.81|101.57|98.77|0
1649832060000|2022-04-13 06:41:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1649832070000|2022-04-13 06:41:10|101.57|98.77|101.61|98.81|101.61|98.81|101.57|98.77|0
1649832090000|2022-04-13 06:41:30|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1649832100000|2022-04-13 06:41:40|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1649832110000|2022-04-13 06:41:50|101.49|98.69|101.45|98.65|101.53|98.73|101.45|98.65|0
1649832120000|2022-04-13 06:42:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1649832130000|2022-04-13 06:42:10|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1649832150000|2022-04-13 06:42:30|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1649832160000|2022-04-13 06:42:40|101.61|98.81|101.69|98.89|101.69|98.89|101.61|98.81|0
1649832170000|2022-04-13 06:42:50|101.65|98.85|101.61|98.81|101.65|98.85|101.61|98.81|0
1649832180000|2022-04-13 06:43:00|101.65|98.85|101.61|98.81|101.65|98.85|101.61|98.81|0
1649832190000|2022-04-13 06:43:10|101.53|98.73|101.44|98.64|101.53|98.73|101.44|98.64|0
1649832200000|2022-04-13 06:43:20|101.53|98.73|101.44|98.64|101.53|98.73|101.44|98.64|0
1649832210000|2022-04-13 06:43:30|101.49|98.69|101.44|98.64|101.49|98.69|101.44|98.64|0
1649832220000|2022-04-13 06:43:40|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1649832240000|2022-04-13 06:44:00|101.44|98.64|101.4|98.6|101.44|98.64|101.4|98.6|0
1649832250000|2022-04-13 06:44:10|101.44|98.64|101.4|98.6|101.44|98.64|101.36|98.56|0
1649832260000|2022-04-13 06:44:20|101.44|98.64|101.36|98.56|101.44|98.64|101.36|98.56|0
1649832270000|2022-04-13 06:44:30|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1649832280000|2022-04-13 06:44:40|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1649832290000|2022-04-13 06:44:50|101.57|98.77|101.61|98.81|101.61|98.81|101.53|98.73|0
1649832300000|2022-04-13 06:45:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1649832310000|2022-04-13 06:45:10|101.57|98.77|101.57|98.77|101.61|98.81|101.57|98.77|0
1649832320000|2022-04-13 06:45:20|101.53|98.73|101.53|98.73|101.53|98.73|101.49|98.69|0
1649832330000|2022-04-13 06:45:30|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1649832340000|2022-04-13 06:45:40|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1649832350000|2022-04-13 06:45:50|101.61|98.81|101.44|98.64|101.61|98.81|101.44|98.64|0
1649832360000|2022-04-13 06:46:00|101.28|98.48|101.44|98.64|101.44|98.64|101.28|98.48|0
1649832370000|2022-04-13 06:46:10|101.36|98.56|101.4|98.6|101.44|98.64|101.36|98.56|0
1649832380000|2022-04-13 06:46:20|101.36|98.56|101.44|98.64|101.44|98.64|101.36|98.56|0
1649832390000|2022-04-13 06:46:30|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1649832400000|2022-04-13 06:46:40|101.48|98.68|101.44|98.64|101.52|98.72|101.44|98.64|0
1649832410000|2022-04-13 06:46:50|101.52|98.72|101.44|98.64|101.52|98.72|101.44|98.64|0
1649832420000|2022-04-13 06:47:00|101.48|98.68|101.48|98.68|101.52|98.72|101.48|98.68|0
1649832430000|2022-04-13 06:47:10|101.52|98.72|101.44|98.64|101.52|98.72|101.44|98.64|0
1649832440000|2022-04-13 06:47:20|101.48|98.68|101.44|98.64|101.48|98.68|101.44|98.64|0
1649832450000|2022-04-13 06:47:30|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1649832460000|2022-04-13 06:47:40|101.65|98.85|101.69|98.89|101.69|98.89|101.61|98.81|0
1649832470000|2022-04-13 06:47:50|101.77|98.97|101.69|98.89|101.77|98.97|101.69|98.89|0
1649832480000|2022-04-13 06:48:00|101.73|98.93|101.77|98.97|101.77|98.97|101.73|98.93|0
1649832490000|2022-04-13 06:48:10|101.69|98.89|101.73|98.93|101.73|98.93|101.69|98.89|0
1649832500000|2022-04-13 06:48:20|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1649832510000|2022-04-13 06:48:30|101.77|98.97|101.61|98.81|101.77|98.97|101.61|98.81|0
1649832520000|2022-04-13 06:48:40|101.6|98.8|101.52|98.72|101.6|98.8|101.52|98.72|0
1649832530000|2022-04-13 06:48:50|101.69|98.89|101.52|98.72|101.69|98.89|101.52|98.72|0
1649832550000|2022-04-13 06:49:10|101.44|98.64|101.52|98.72|101.52|98.72|101.44|98.64|0
1649832560000|2022-04-13 06:49:20|101.36|98.56|101.32|98.52|101.36|98.56|101.32|98.52|0
1649832570000|2022-04-13 06:49:30|101.28|98.48|101.11|98.31|101.28|98.48|101.11|98.31|0
1649832580000|2022-04-13 06:49:40|101.15|98.35|101.27|98.47|101.27|98.47|101.15|98.35|0
1649832590000|2022-04-13 06:49:50|101.36|98.56|101.4|98.6|101.44|98.64|101.36|98.56|0
1649832600000|2022-04-13 06:50:00|101.36|98.56|101.4|98.6|101.44|98.64|101.36|98.56|0
1649832610000|2022-04-13 06:50:10|101.36|98.56|101.32|98.52|101.36|98.56|101.27|98.47|0
1649832620000|2022-04-13 06:50:20|101.27|98.47|101.27|98.47|101.36|98.56|101.27|98.47|0
1649832640000|2022-04-13 06:50:40|101.23|98.43|101.19|98.39|101.27|98.47|101.19|98.39|0
1649832650000|2022-04-13 06:50:50|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1649832660000|2022-04-13 06:51:00|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1649832670000|2022-04-13 06:51:10|101.15|98.35|101.19|98.39|101.27|98.47|101.15|98.35|0
1649832680000|2022-04-13 06:51:20|101.27|98.47|101.36|98.56|101.36|98.56|101.27|98.47|0
1649832690000|2022-04-13 06:51:30|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1649832700000|2022-04-13 06:51:40|101.36|98.56|101.32|98.52|101.36|98.56|101.32|98.52|0
1649832710000|2022-04-13 06:51:50|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1649832720000|2022-04-13 06:52:00|101.27|98.47|101.23|98.43|101.27|98.47|101.23|98.43|0
1649832730000|2022-04-13 06:52:10|101.27|98.47|101.19|98.39|101.27|98.47|101.19|98.39|0
1649832750000|2022-04-13 06:52:30|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1649832760000|2022-04-13 06:52:40|101.19|98.39|101.19|98.39|101.19|98.39|101.15|98.35|0
1649832770000|2022-04-13 06:52:50|101.11|98.31|101.19|98.39|101.19|98.39|101.11|98.31|0
1649832780000|2022-04-13 06:53:00|101.11|98.31|101.27|98.47|101.27|98.47|101.11|98.31|0
1649832790000|2022-04-13 06:53:10|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1649832800000|2022-04-13 06:53:20|101.19|98.39|101.27|98.47|101.27|98.47|101.19|98.39|0
1649832820000|2022-04-13 06:53:40|101.31|98.51|101.27|98.47|101.31|98.51|101.27|98.47|0
1649832830000|2022-04-13 06:53:50|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1649832840000|2022-04-13 06:54:00|101.44|98.64|101.4|98.6|101.44|98.64|101.4|98.6|0
1649832850000|2022-04-13 06:54:10|101.44|98.64|101.44|98.64|101.44|98.64|101.4|98.6|0
1649832860000|2022-04-13 06:54:20|101.4|98.6|101.52|98.72|101.52|98.72|101.4|98.6|0
1649832870000|2022-04-13 06:54:30|101.48|98.68|101.52|98.72|101.52|98.72|101.48|98.68|0
1649832880000|2022-04-13 06:54:40|101.48|98.68|101.44|98.64|101.52|98.72|101.44|98.64|0
1649832890000|2022-04-13 06:54:50|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1649832900000|2022-04-13 06:55:00|101.6|98.8|101.68|98.88|101.68|98.88|101.6|98.8|0
1649832910000|2022-04-13 06:55:10|101.76|98.96|101.68|98.88|101.76|98.96|101.68|98.88|0
1649832920000|2022-04-13 06:55:20|101.76|98.96|101.85|99.05|101.93|99.13|101.76|98.96|0
1649832930000|2022-04-13 06:55:30|101.93|99.13|101.76|98.96|101.93|99.13|101.76|98.96|0
1649832940000|2022-04-13 06:55:40|101.81|99.01|101.81|99.01|101.81|99.01|101.81|99.01|0
1649832950000|2022-04-13 06:55:50|101.76|98.96|101.81|99.01|101.85|99.05|101.76|98.96|0
1649832960000|2022-04-13 06:56:00|101.85|99.05|101.68|98.88|101.85|99.05|101.68|98.88|0
1649832980000|2022-04-13 06:56:20|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1649832990000|2022-04-13 06:56:30|101.81|99.01|101.76|98.96|101.81|99.01|101.76|98.96|0
1649833000000|2022-04-13 06:56:40|101.68|98.88|101.81|99.01|101.81|99.01|101.68|98.88|0
1649833010000|2022-04-13 06:56:50|101.85|99.05|102.09|99.29|102.09|99.29|101.85|99.05|0
1649833020000|2022-04-13 06:57:00|102.01|99.21|101.97|99.17|102.01|99.21|101.97|99.17|0
1649833030000|2022-04-13 06:57:10|102.01|99.21|102.09|99.29|102.09|99.29|102.01|99.21|0
1649833040000|2022-04-13 06:57:20|102.26|99.46|102.18|99.38|102.26|99.46|102.18|99.38|0
1649833050000|2022-04-13 06:57:30|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1649833060000|2022-04-13 06:57:40|102.01|99.21|102.09|99.29|102.09|99.29|102.01|99.21|0
1649833070000|2022-04-13 06:57:50|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1649833080000|2022-04-13 06:58:00|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1649833090000|2022-04-13 06:58:10|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1649833100000|2022-04-13 06:58:20|102.09|99.29|102.01|99.21|102.09|99.29|102.01|99.21|0
1649833110000|2022-04-13 06:58:30|102.09|99.29|102.17|99.37|102.17|99.37|102.09|99.29|0
1649833120000|2022-04-13 06:58:40|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1649833130000|2022-04-13 06:58:50|102.01|99.21|102.01|99.21|102.05|99.25|102.01|99.21|0
1649833140000|2022-04-13 06:59:00|101.97|99.17|101.84|99.04|101.97|99.17|101.84|99.04|0
1649833150000|2022-04-13 06:59:10|102.01|99.21|102.01|99.21|102.01|99.21|101.93|99.13|0
1649833160000|2022-04-13 06:59:20|101.89|99.09|101.76|98.96|101.89|99.09|101.76|98.96|0
1649833170000|2022-04-13 06:59:30|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1649833180000|2022-04-13 06:59:40|101.76|98.96|101.76|98.96|101.76|98.96|101.68|98.88|0
1649833190000|2022-04-13 06:59:50|101.84|99.04|101.84|99.04|101.89|99.09|101.84|99.04|0
1649833200000|2022-04-13 07:00:00|101.76|98.96|102.09|99.29|102.09|99.29|101.76|98.96|0
1649833210000|2022-04-13 07:00:10|102.05|99.25|102.3|99.5|102.3|99.5|102.05|99.25|0
1649833220000|2022-04-13 07:00:20|102.26|99.46|102.34|99.54|102.5|99.7|102.26|99.46|0
1649833230000|2022-04-13 07:00:30|102.5|99.7|102.63|99.83|102.75|99.95|102.5|99.7|0
1649833240000|2022-04-13 07:00:40|102.59|99.79|102.42|99.62|102.75|99.95|102.42|99.62|0
1649833250000|2022-04-13 07:00:50|102.5|99.7|102.59|99.79|102.59|99.79|102.38|99.58|0
1649833260000|2022-04-13 07:01:00|102.5|99.7|102.34|99.54|102.59|99.79|102.34|99.54|0
1649833270000|2022-04-13 07:01:10|102.26|99.46|102.3|99.5|102.3|99.5|102.17|99.37|0
1649833280000|2022-04-13 07:01:20|102.34|99.54|102.63|99.83|102.63|99.83|102.34|99.54|0
1649833290000|2022-04-13 07:01:30|102.59|99.79|102.34|99.54|102.59|99.79|102.34|99.54|0
1649833300000|2022-04-13 07:01:40|102.17|99.37|101.84|99.04|102.17|99.37|101.84|99.04|0
1649833310000|2022-04-13 07:01:50|101.92|99.12|101.59|98.79|101.92|99.12|101.59|98.79|0
1649833320000|2022-04-13 07:02:00|101.68|98.88|101.43|98.63|101.68|98.88|101.26|98.46|0
1649833330000|2022-04-13 07:02:10|101.35|98.55|101.43|98.63|101.43|98.63|101.35|98.55|0
1649833340000|2022-04-13 07:02:20|101.35|98.55|101.18|98.38|101.35|98.55|101.18|98.38|0
1649833350000|2022-04-13 07:02:30|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1649833360000|2022-04-13 07:02:40|101.18|98.38|101.18|98.38|101.26|98.46|101.18|98.38|0
1649833370000|2022-04-13 07:02:50|101.1|98.3|101.18|98.38|101.18|98.38|101.06|98.26|0
1649833380000|2022-04-13 07:03:00|101.35|98.55|101.1|98.3|101.35|98.55|101.1|98.3|0
1649833390000|2022-04-13 07:03:10|101.02|98.22|101.18|98.38|101.18|98.38|101.02|98.22|0
1649833400000|2022-04-13 07:03:20|101.1|98.3|101.1|98.3|101.1|98.3|101.02|98.22|0
1649833410000|2022-04-13 07:03:30|101.02|98.22|101.1|98.3|101.1|98.3|101.02|98.22|0
1649833420000|2022-04-13 07:03:40|100.93|98.13|101.1|98.3|101.1|98.3|100.93|98.13|0
1649833430000|2022-04-13 07:03:50|101.06|98.26|100.98|98.18|101.06|98.26|100.98|98.18|0
1649833440000|2022-04-13 07:04:00|101.06|98.26|101.26|98.46|101.26|98.46|101.06|98.26|0
1649833450000|2022-04-13 07:04:10|101.55|98.75|101.92|99.12|101.92|99.12|101.55|98.75|0
1649833460000|2022-04-13 07:04:20|101.88|99.08|101.84|99.04|101.88|99.08|101.84|99.04|0
1649833470000|2022-04-13 07:04:30|102|99.2|102.25|99.45|102.25|99.45|102|99.2|0
1649833480000|2022-04-13 07:04:40|102.42|99.62|102.5|99.7|102.5|99.7|102.33|99.53|0
1649833490000|2022-04-13 07:04:50|102.54|99.74|102.67|99.87|102.67|99.87|102.54|99.74|0
1649833500000|2022-04-13 07:05:00|102.22|99.82|102.13|99.73|102.22|99.82|101.93|99.53|0
1649833510000|2022-04-13 07:05:10|102.22|99.82|102.3|99.9|102.3|99.9|102.22|99.82|0
1649833520000|2022-04-13 07:05:20|102.38|99.98|102.3|99.9|102.38|99.98|102.22|99.82|0
1649833530000|2022-04-13 07:05:30|102.47|100.07|102.38|99.98|102.47|100.07|102.38|99.98|0
1649833540000|2022-04-13 07:05:40|102.47|100.07|102.63|100.23|102.63|100.23|102.47|100.07|0
1649833550000|2022-04-13 07:05:50|102.71|100.31|103.05|100.65|103.05|100.65|102.71|100.31|0
1649833560000|2022-04-13 07:06:00|103.13|100.73|103.13|100.73|103.21|100.81|103.05|100.65|0
1649833570000|2022-04-13 07:06:10|103.05|100.65|103.17|100.77|103.17|100.77|103.05|100.65|0
1649833580000|2022-04-13 07:06:20|103.21|100.81|103.43|101.03|103.43|101.03|103.21|100.81|0
1649833590000|2022-04-13 07:06:30|103.38|100.98|103.21|100.81|103.38|100.98|103.21|100.81|0
1649833600000|2022-04-13 07:06:40|102.96|100.56|102.96|100.56|102.96|100.56|102.84|100.44|0
1649833610000|2022-04-13 07:06:50|103.05|100.65|102.96|100.56|103.05|100.65|102.96|100.56|0
1649833620000|2022-04-13 07:07:00|103.05|100.65|103.38|100.98|103.38|100.98|103.05|100.65|0
1649833630000|2022-04-13 07:07:10|103.3|100.9|103.46|101.06|103.46|101.06|103.26|100.86|0
1649833640000|2022-04-13 07:07:20|103.38|100.98|103.88|101.48|103.88|101.48|103.38|100.98|0
1649833650000|2022-04-13 07:07:30|103.97|101.57|104.05|101.65|104.05|101.65|103.88|101.48|0
1649833660000|2022-04-13 07:07:40|103.97|101.57|104.14|101.74|104.14|101.74|103.97|101.57|0
1649833670000|2022-04-13 07:07:50|103.97|101.57|103.97|101.57|103.97|101.57|103.97|101.57|0
1649833680000|2022-04-13 07:08:00|104.05|101.65|104.05|101.65|104.05|101.65|103.8|101.4|0
1649833690000|2022-04-13 07:08:10|103.84|101.44|103.88|101.48|103.88|101.48|103.8|101.4|0
1649833700000|2022-04-13 07:08:20|103.71|101.31|103.8|101.4|103.8|101.4|103.71|101.31|0
1649833710000|2022-04-13 07:08:30|104.01|101.61|104.05|101.65|104.05|101.65|103.97|101.57|0
1649833720000|2022-04-13 07:08:40|104.13|101.73|104.22|101.82|104.22|101.82|104.13|101.73|0
1649833730000|2022-04-13 07:08:50|104.13|101.73|104.13|101.73|104.13|101.73|104.05|101.65|0
1649833740000|2022-04-13 07:09:00|104.18|101.78|103.88|101.48|104.18|101.78|103.88|101.48|0
1649833750000|2022-04-13 07:09:10|104.13|101.73|104.22|101.82|104.22|101.82|104.13|101.73|0
1649833760000|2022-04-13 07:09:20|104.3|101.9|104.39|101.99|104.39|101.99|104.26|101.86|0
1649833770000|2022-04-13 07:09:30|104.3|101.9|104.39|101.99|104.39|101.99|104.3|101.9|0
1649833780000|2022-04-13 07:09:40|104.3|101.9|104.18|101.78|104.3|101.9|104.18|101.78|0
1649833790000|2022-04-13 07:09:50|104.13|101.73|104.13|101.73|104.13|101.73|104.05|101.65|0
1649833800000|2022-04-13 07:10:00|104.22|101.82|104.05|101.65|104.39|101.99|104.05|101.65|0
1649833810000|2022-04-13 07:10:10|104.13|101.73|104.05|101.65|104.13|101.73|104.05|101.65|0
1649833820000|2022-04-13 07:10:20|104.13|101.73|103.8|101.4|104.13|101.73|103.8|101.4|0
1649833830000|2022-04-13 07:10:30|103.88|101.48|104.13|101.73|104.13|101.73|103.88|101.48|0
1649833840000|2022-04-13 07:10:40|104.05|101.65|103.63|101.23|104.05|101.65|103.63|101.23|0
1649833850000|2022-04-13 07:10:50|103.71|101.31|103.63|101.23|103.71|101.31|103.63|101.23|0
1649833860000|2022-04-13 07:11:00|103.46|101.06|103.71|101.31|103.71|101.31|103.38|100.98|0
1649833870000|2022-04-13 07:11:10|103.8|101.4|103.63|101.23|103.84|101.44|103.63|101.23|0
1649833880000|2022-04-13 07:11:20|103.76|101.36|103.8|101.4|103.84|101.44|103.76|101.36|0
1649833890000|2022-04-13 07:11:30|103.88|101.48|104.05|101.65|104.05|101.65|103.88|101.48|0
1649833900000|2022-04-13 07:11:40|104.13|101.73|104.18|101.78|104.18|101.78|104.13|101.73|0
1649833910000|2022-04-13 07:11:50|104.13|101.73|104.22|101.82|104.22|101.82|104.09|101.69|0
1649833920000|2022-04-13 07:12:00|104.3|101.9|104.22|101.82|104.3|101.9|104.22|101.82|0
1649833930000|2022-04-13 07:12:10|104.38|101.98|104.13|101.73|104.38|101.98|104.13|101.73|0
1649833940000|2022-04-13 07:12:20|103.96|101.56|103.88|101.48|103.96|101.56|103.8|101.4|0
1649833950000|2022-04-13 07:12:30|103.96|101.56|104.01|101.61|104.05|101.65|103.96|101.56|0
1649833960000|2022-04-13 07:12:40|103.96|101.56|104.05|101.65|104.13|101.73|103.96|101.56|0
1649833970000|2022-04-13 07:12:50|103.96|101.56|103.88|101.48|103.96|101.56|103.88|101.48|0
1649833980000|2022-04-13 07:13:00|103.63|101.23|103.75|101.35|103.84|101.44|103.63|101.23|0
1649833990000|2022-04-13 07:13:10|103.63|101.23|103.59|101.19|103.63|101.23|103.59|101.19|0
1649834000000|2022-04-13 07:13:20|103.63|101.23|103.79|101.39|103.79|101.39|103.54|101.14|0
1649834010000|2022-04-13 07:13:30|103.71|101.31|103.59|101.19|103.71|101.31|103.59|101.19|0
1649834020000|2022-04-13 07:13:40|103.54|101.14|103.59|101.19|103.59|101.19|103.46|101.06|0
1649834030000|2022-04-13 07:13:50|103.63|101.23|103.54|101.14|103.63|101.23|103.46|101.06|0
1649834040000|2022-04-13 07:14:00|103.5|101.1|103.29|100.89|103.5|101.1|103.29|100.89|0
1649834050000|2022-04-13 07:14:10|103.25|100.85|103.21|100.81|103.29|100.89|103.21|100.81|0
1649834060000|2022-04-13 07:14:20|103.29|100.89|103.25|100.85|103.37|100.97|103.25|100.85|0
1649834070000|2022-04-13 07:14:30|103.21|100.81|103.29|100.89|103.29|100.89|103.21|100.81|0
1649834080000|2022-04-13 07:14:40|103.37|100.97|103.46|101.06|103.46|101.06|103.37|100.97|0
1649834090000|2022-04-13 07:14:50|103.54|101.14|103.71|101.31|103.79|101.39|103.54|101.14|0
1649834100000|2022-04-13 07:15:00|103.75|101.35|103.79|101.39|103.88|101.48|103.75|101.35|0
1649834110000|2022-04-13 07:15:10|103.84|101.44|103.96|101.56|103.96|101.56|103.84|101.44|0
1649834120000|2022-04-13 07:15:20|103.88|101.48|103.71|101.31|103.88|101.48|103.71|101.31|0
1649834130000|2022-04-13 07:15:30|103.75|101.35|103.79|101.39|103.79|101.39|103.75|101.35|0
1649834140000|2022-04-13 07:15:40|103.71|101.31|103.46|101.06|103.79|101.39|103.46|101.06|0
1649834150000|2022-04-13 07:15:50|103.54|101.14|103.46|101.06|103.54|101.14|103.46|101.06|0
1649834160000|2022-04-13 07:16:00|103.37|100.97|103.29|100.89|103.46|101.06|103.29|100.89|0
1649834170000|2022-04-13 07:16:10|102.96|100.56|102.87|100.47|102.96|100.56|102.87|100.47|0
1649834180000|2022-04-13 07:16:20|102.92|100.52|102.92|100.52|102.92|100.52|102.92|100.52|0
1649834190000|2022-04-13 07:16:30|102.87|100.47|102.83|100.43|102.92|100.52|102.83|100.43|0
1649834200000|2022-04-13 07:16:40|102.79|100.39|102.79|100.39|102.79|100.39|102.79|100.39|0
1649834210000|2022-04-13 07:16:50|102.67|100.27|102.67|100.27|102.71|100.31|102.62|100.22|0
1649834220000|2022-04-13 07:17:00|102.62|100.22|102.54|100.14|102.62|100.22|102.54|100.14|0
1649834230000|2022-04-13 07:17:10|102.37|99.97|102.29|99.89|102.46|100.06|102.29|99.89|0
1649834240000|2022-04-13 07:17:20|102.46|100.06|102.37|99.97|102.46|100.06|102.37|99.97|0
1649834250000|2022-04-13 07:17:30|102.25|99.85|102.29|99.89|102.29|99.89|102.21|99.81|0
1649834260000|2022-04-13 07:17:40|102.33|99.93|102.37|99.97|102.37|99.97|102.29|99.89|0
1649834270000|2022-04-13 07:17:50|102.29|99.89|102.54|100.14|102.54|100.14|102.29|99.89|0
1649834280000|2022-04-13 07:18:00|102.46|100.06|102.46|100.06|102.62|100.22|102.46|100.06|0
1649834290000|2022-04-13 07:18:10|102.5|100.1|102.54|100.14|102.58|100.18|102.37|99.97|0
1649834300000|2022-04-13 07:18:20|102.66|100.26|102.62|100.22|102.66|100.26|102.62|100.22|0
1649834310000|2022-04-13 07:18:30|102.58|100.18|102.54|100.14|102.58|100.18|102.45|100.05|0
1649834320000|2022-04-13 07:18:40|102.58|100.18|102.45|100.05|102.62|100.22|102.45|100.05|0
1649834330000|2022-04-13 07:18:50|102.37|99.97|102.45|100.05|102.5|100.1|102.37|99.97|0
1649834340000|2022-04-13 07:19:00|102.54|100.14|102.7|100.3|102.7|100.3|102.54|100.14|0
1649834350000|2022-04-13 07:19:10|102.87|100.47|102.91|100.51|102.91|100.51|102.87|100.47|0
1649834360000|2022-04-13 07:19:20|102.95|100.55|102.95|100.55|103.04|100.64|102.87|100.47|0
1649834370000|2022-04-13 07:19:30|102.87|100.47|103.12|100.72|103.2|100.8|102.87|100.47|0
1649834380000|2022-04-13 07:19:40|103.2|100.8|103.29|100.89|103.29|100.89|103.2|100.8|0
1649834390000|2022-04-13 07:19:50|102.87|100.47|103.12|100.72|103.12|100.72|102.87|100.47|0
1649834400000|2022-04-13 07:20:00|103.16|100.76|103.2|100.8|103.29|100.89|103.16|100.76|0
1649834410000|2022-04-13 07:20:10|103.12|100.72|102.87|100.47|103.12|100.72|102.79|100.39|0
1649834420000|2022-04-13 07:20:20|102.79|100.39|102.79|100.39|102.87|100.47|102.79|100.39|0
1649834430000|2022-04-13 07:20:30|102.83|100.43|102.95|100.55|102.95|100.55|102.83|100.43|0
1649834440000|2022-04-13 07:20:40|102.87|100.47|102.83|100.43|102.87|100.47|102.83|100.43|0
1649834450000|2022-04-13 07:20:50|102.79|100.39|102.45|100.05|102.79|100.39|102.45|100.05|0
1649834460000|2022-04-13 07:21:00|102.29|99.89|102.12|99.72|102.29|99.89|102.12|99.72|0
1649834470000|2022-04-13 07:21:10|101.96|99.56|101.96|99.56|101.96|99.56|101.87|99.47|0
1649834480000|2022-04-13 07:21:20|102|99.6|102.16|99.76|102.16|99.76|102|99.6|0
1649834490000|2022-04-13 07:21:30|102.08|99.68|102.2|99.8|102.2|99.8|102.08|99.68|0
1649834500000|2022-04-13 07:21:40|102.16|99.76|101.95|99.55|102.2|99.8|101.95|99.55|0
1649834510000|2022-04-13 07:21:50|101.87|99.47|101.71|99.31|101.87|99.47|101.71|99.31|0
1649834520000|2022-04-13 07:22:00|101.62|99.22|101.62|99.22|101.62|99.22|101.62|99.22|0
1649834530000|2022-04-13 07:22:10|101.5|99.1|101.34|98.94|101.5|99.1|101.13|98.73|0
1649834540000|2022-04-13 07:22:20|101.29|98.89|101.21|98.81|101.29|98.89|101.21|98.81|0
1649834550000|2022-04-13 07:22:30|101.29|98.89|101.38|98.98|101.38|98.98|101.29|98.89|0
1649834560000|2022-04-13 07:22:40|101.54|99.14|101.62|99.22|101.71|99.31|101.54|99.14|0
1649834570000|2022-04-13 07:22:50|101.46|99.06|101.75|99.35|101.87|99.47|101.46|99.06|0
1649834580000|2022-04-13 07:23:00|101.91|99.51|102.04|99.64|102.12|99.72|101.91|99.51|0
1649834590000|2022-04-13 07:23:10|102.28|99.88|102.37|99.97|102.37|99.97|102.28|99.88|0
1649834600000|2022-04-13 07:23:20|102.45|100.05|102.33|99.93|102.45|100.05|102.33|99.93|0
1649834610000|2022-04-13 07:23:30|102.28|99.88|102.45|100.05|102.45|100.05|102.28|99.88|0
1649834620000|2022-04-13 07:23:40|102.37|99.97|102.2|99.8|102.45|100.05|102.2|99.8|0
1649834630000|2022-04-13 07:23:50|102.37|99.97|102.7|100.3|102.7|100.3|102.37|99.97|0
1649834640000|2022-04-13 07:24:00|102.78|100.38|102.95|100.55|102.95|100.55|102.7|100.3|0
1649834650000|2022-04-13 07:24:10|102.91|100.51|102.95|100.55|102.95|100.55|102.87|100.47|0
1649834660000|2022-04-13 07:24:20|102.53|100.13|102.28|99.88|102.53|100.13|102.28|99.88|0
1649834670000|2022-04-13 07:24:30|102.45|100.05|102.45|100.05|102.53|100.13|102.37|99.97|0
1649834680000|2022-04-13 07:24:40|102.62|100.22|102.58|100.18|102.62|100.22|102.53|100.13|0
1649834690000|2022-04-13 07:24:50|102.49|100.09|102.37|99.97|102.53|100.13|102.37|99.97|0
1649834700000|2022-04-13 07:25:00|102.28|99.88|102.53|100.13|102.53|100.13|102.28|99.88|0
1649834710000|2022-04-13 07:25:10|102.7|100.3|102.83|100.43|102.83|100.43|102.7|100.3|0
1649834720000|2022-04-13 07:25:20|102.78|100.38|102.86|100.46|102.86|100.46|102.7|100.3|0
1649834730000|2022-04-13 07:25:30|102.7|100.3|102.78|100.38|102.78|100.38|102.7|100.3|0
1649834740000|2022-04-13 07:25:40|102.7|100.3|102.7|100.3|102.7|100.3|102.7|100.3|0
1649834750000|2022-04-13 07:25:50|102.53|100.13|102.53|100.13|102.57|100.17|102.53|100.13|0
1649834760000|2022-04-13 07:26:00|102.57|100.17|102.53|100.13|102.57|100.17|102.53|100.13|0
1649834770000|2022-04-13 07:26:10|102.61|100.21|102.57|100.17|102.61|100.21|102.57|100.17|0
1649834780000|2022-04-13 07:26:20|102.61|100.21|102.78|100.38|102.78|100.38|102.61|100.21|0
1649834790000|2022-04-13 07:26:30|102.61|100.21|102.61|100.21|102.61|100.21|102.61|100.21|0
1649834800000|2022-04-13 07:26:40|102.53|100.13|102.74|100.34|102.74|100.34|102.53|100.13|0
1649834810000|2022-04-13 07:26:50|102.7|100.3|102.7|100.3|102.78|100.38|102.7|100.3|0
1649834820000|2022-04-13 07:27:00|102.57|100.17|102.61|100.21|102.61|100.21|102.53|100.13|0
1649834830000|2022-04-13 07:27:10|102.7|100.3|102.61|100.21|102.7|100.3|102.61|100.21|0
1649834840000|2022-04-13 07:27:20|102.78|100.38|102.66|100.26|102.78|100.38|102.66|100.26|0
1649834850000|2022-04-13 07:27:30|102.7|100.3|102.7|100.3|102.7|100.3|102.7|100.3|0
1649834860000|2022-04-13 07:27:40|102.78|100.38|102.78|100.38|102.86|100.46|102.78|100.38|0
1649834870000|2022-04-13 07:27:50|102.7|100.3|102.45|100.05|102.7|100.3|102.45|100.05|0
1649834880000|2022-04-13 07:28:00|102.49|100.09|102.12|99.72|102.49|100.09|102.12|99.72|0
1649834890000|2022-04-13 07:28:10|101.87|99.47|101.7|99.3|101.87|99.47|101.7|99.3|0
1649834900000|2022-04-13 07:28:20|101.74|99.34|101.87|99.47|101.87|99.47|101.74|99.34|0
1649834910000|2022-04-13 07:28:30|101.78|99.38|102.16|99.76|102.16|99.76|101.78|99.38|0
1649834920000|2022-04-13 07:28:40|102.2|99.8|102.2|99.8|102.2|99.8|102.11|99.71|0
1649834930000|2022-04-13 07:28:50|102.16|99.76|102.2|99.8|102.2|99.8|102.16|99.76|0
1649834940000|2022-04-13 07:29:00|102.28|99.88|102.57|100.17|102.57|100.17|102.2|99.8|0
1649834950000|2022-04-13 07:29:10|102.45|100.05|102.53|100.13|102.66|100.26|102.45|100.05|0
1649834960000|2022-04-13 07:29:20|102.49|100.09|102.32|99.92|102.49|100.09|102.32|99.92|0
1649834970000|2022-04-13 07:29:30|102.24|99.84|102.16|99.76|102.24|99.84|102.16|99.76|0
1649834980000|2022-04-13 07:29:40|102.11|99.71|102.41|100.01|102.41|100.01|102.11|99.71|0
1649834990000|2022-04-13 07:29:50|102.45|100.05|102.36|99.96|102.53|100.13|102.36|99.96|0
1649835000000|2022-04-13 07:30:00|102.32|99.92|102.69|100.29|102.69|100.29|102.32|99.92|0
1649835020000|2022-04-13 07:30:20|102.74|100.34|102.61|100.21|102.74|100.34|102.61|100.21|0
1649835030000|2022-04-13 07:30:30|102.69|100.29|102.69|100.29|102.78|100.38|102.69|100.29|0
1649835040000|2022-04-13 07:30:40|102.74|100.34|102.53|100.13|102.74|100.34|102.53|100.13|0
1649835050000|2022-04-13 07:30:50|102.57|100.17|102.78|100.38|102.78|100.38|102.53|100.13|0
1649835060000|2022-04-13 07:31:00|102.69|100.29|102.78|100.38|102.78|100.38|102.61|100.21|0
1649835070000|2022-04-13 07:31:10|102.94|100.54|102.94|100.54|102.94|100.54|102.86|100.46|0
1649835080000|2022-04-13 07:31:20|103.03|100.63|103.28|100.88|103.28|100.88|103.03|100.63|0
1649835090000|2022-04-13 07:31:30|103.36|100.96|103.44|101.04|103.44|101.04|103.36|100.96|0
1649835100000|2022-04-13 07:31:40|103.53|101.13|103.44|101.04|103.53|101.13|103.44|101.04|0
1649835110000|2022-04-13 07:31:50|103.36|100.96|103.4|101|103.4|101|103.36|100.96|0
1649835120000|2022-04-13 07:32:00|103.44|101.04|103.19|100.79|103.44|101.04|103.19|100.79|0
1649835130000|2022-04-13 07:32:10|103.32|100.92|103.36|100.96|103.36|100.96|103.24|100.84|0
1649835140000|2022-04-13 07:32:20|103.44|101.04|103.44|101.04|103.44|101.04|103.44|101.04|0
1649835150000|2022-04-13 07:32:30|103.36|100.96|103.28|100.88|103.36|100.96|103.28|100.88|0
1649835160000|2022-04-13 07:32:40|103.19|100.79|102.86|100.46|103.19|100.79|102.86|100.46|0
1649835170000|2022-04-13 07:32:50|102.78|100.38|102.94|100.54|102.94|100.54|102.78|100.38|0
1649835180000|2022-04-13 07:33:00|102.86|100.46|102.74|100.34|102.86|100.46|102.69|100.29|0
1649835190000|2022-04-13 07:33:10|102.69|100.29|102.86|100.46|102.86|100.46|102.69|100.29|0
1649835200000|2022-04-13 07:33:20|103.02|100.62|103.02|100.62|103.02|100.62|103.02|100.62|0
1649835210000|2022-04-13 07:33:30|102.94|100.54|103.07|100.67|103.11|100.71|102.94|100.54|0
1649835220000|2022-04-13 07:33:40|103.02|100.62|103.07|100.67|103.07|100.67|102.94|100.54|0
1649835230000|2022-04-13 07:33:50|103.19|100.79|102.94|100.54|103.19|100.79|102.94|100.54|0
1649835240000|2022-04-13 07:34:00|103.07|100.67|103.23|100.83|103.23|100.83|103.07|100.67|0
1649835250000|2022-04-13 07:34:10|103.27|100.87|103.11|100.71|103.27|100.87|103.11|100.71|0
1649835260000|2022-04-13 07:34:20|103.19|100.79|103.27|100.87|103.27|100.87|103.19|100.79|0
1649835270000|2022-04-13 07:34:30|103.23|100.83|103.19|100.79|103.23|100.83|103.11|100.71|0
1649835280000|2022-04-13 07:34:40|103.11|100.71|102.94|100.54|103.19|100.79|102.94|100.54|0
1649835290000|2022-04-13 07:34:50|102.86|100.46|103.02|100.62|103.07|100.67|102.86|100.46|0
1649835300000|2022-04-13 07:35:00|102.94|100.54|103.02|100.62|103.02|100.62|102.86|100.46|0
1649835310000|2022-04-13 07:35:10|102.98|100.58|102.82|100.42|102.98|100.58|102.77|100.37|0
1649835320000|2022-04-13 07:35:20|102.77|100.37|102.65|100.25|102.77|100.37|102.65|100.25|0
1649835330000|2022-04-13 07:35:30|102.27|99.87|102.07|99.67|102.27|99.87|101.99|99.59|0
1649835340000|2022-04-13 07:35:40|102.19|99.79|101.78|99.38|102.19|99.79|101.78|99.38|0
1649835350000|2022-04-13 07:35:50|101.7|99.3|101.86|99.46|101.94|99.54|101.7|99.3|0
1649835360000|2022-04-13 07:36:00|101.82|99.42|101.82|99.42|101.94|99.54|101.82|99.42|0
1649835370000|2022-04-13 07:36:10|101.86|99.46|101.78|99.38|101.86|99.46|101.74|99.34|0
1649835380000|2022-04-13 07:36:20|102.03|99.63|102.15|99.75|102.15|99.75|102.03|99.63|0
1649835390000|2022-04-13 07:36:30|102.27|99.87|102.52|100.12|102.52|100.12|102.27|99.87|0
1649835400000|2022-04-13 07:36:40|102.57|100.17|102.44|100.04|102.57|100.17|102.44|100.04|0
1649835410000|2022-04-13 07:36:50|102.36|99.96|102.52|100.12|102.61|100.21|102.36|99.96|0
1649835420000|2022-04-13 07:37:00|102.19|99.79|102.19|99.79|102.19|99.79|101.9|99.5|0
1649835430000|2022-04-13 07:37:10|102.27|99.87|102.27|99.87|102.36|99.96|102.27|99.87|0
1649835440000|2022-04-13 07:37:20|102.19|99.79|102.11|99.71|102.27|99.87|102.11|99.71|0
1649835450000|2022-04-13 07:37:30|102.19|99.79|102.11|99.71|102.19|99.79|102.11|99.71|0
1649835460000|2022-04-13 07:37:40|102.02|99.62|101.86|99.46|102.02|99.62|101.86|99.46|0
1649835470000|2022-04-13 07:37:50|101.94|99.54|102.02|99.62|102.02|99.62|101.94|99.54|0
1649835480000|2022-04-13 07:38:00|101.86|99.46|101.98|99.58|101.98|99.58|101.86|99.46|0
1649835490000|2022-04-13 07:38:10|102.02|99.62|102.02|99.62|102.11|99.71|101.98|99.58|0
1649835500000|2022-04-13 07:38:20|101.98|99.58|102.07|99.67|102.07|99.67|101.98|99.58|0
1649835510000|2022-04-13 07:38:30|102.02|99.62|102.27|99.87|102.27|99.87|102.02|99.62|0
1649835520000|2022-04-13 07:38:40|102.11|99.71|102.02|99.62|102.11|99.71|102.02|99.62|0
1649835530000|2022-04-13 07:38:50|101.94|99.54|101.94|99.54|101.94|99.54|101.86|99.46|0
1649835540000|2022-04-13 07:39:00|101.86|99.46|101.69|99.29|101.86|99.46|101.69|99.29|0
1649835550000|2022-04-13 07:39:10|101.77|99.37|101.74|99.34|101.86|99.46|101.74|99.34|0
1649835560000|2022-04-13 07:39:20|101.61|99.21|101.57|99.17|101.61|99.21|101.57|99.17|0
1649835570000|2022-04-13 07:39:30|101.53|99.13|101.61|99.21|101.61|99.21|101.53|99.13|0
1649835580000|2022-04-13 07:39:40|101.57|99.17|101.69|99.29|101.69|99.29|101.57|99.17|0
1649835590000|2022-04-13 07:39:50|101.61|99.21|101.9|99.5|101.9|99.5|101.61|99.21|0
1649835600000|2022-04-13 07:40:00|101.86|99.46|102.02|99.62|102.02|99.62|101.86|99.46|0
1649835620000|2022-04-13 07:40:20|101.77|99.37|101.69|99.29|101.82|99.42|101.69|99.29|0
1649835630000|2022-04-13 07:40:30|101.73|99.33|101.61|99.21|101.73|99.33|101.61|99.21|0
1649835640000|2022-04-13 07:40:40|101.65|99.25|101.69|99.29|101.69|99.29|101.65|99.25|0
1649835650000|2022-04-13 07:40:50|104.36|101.96|104.31|101.91|104.36|101.96|104.23|101.83|0
1649835660000|2022-04-13 07:41:00|101.6|99.2|101.69|99.29|101.69|99.29|101.6|99.2|0
1649835670000|2022-04-13 07:41:10|101.73|99.33|101.52|99.12|101.73|99.33|101.52|99.12|0
1649835680000|2022-04-13 07:41:20|101.44|99.04|101.19|98.79|101.52|99.12|101.19|98.79|0
1649835690000|2022-04-13 07:41:30|101.23|98.83|100.99|98.59|101.36|98.96|100.99|98.59|0
1649835700000|2022-04-13 07:41:40|101.11|98.71|101.11|98.71|101.11|98.71|101.03|98.63|0
1649835710000|2022-04-13 07:41:50|101.36|98.96|101.19|98.79|101.36|98.96|101.19|98.79|0
1649835720000|2022-04-13 07:42:00|101.23|98.83|101.15|98.75|101.23|98.83|101.11|98.71|0
1649835730000|2022-04-13 07:42:10|101.19|98.79|101.44|99.04|101.44|99.04|101.19|98.79|0
1649835740000|2022-04-13 07:42:20|101.52|99.12|101.48|99.08|101.52|99.12|101.44|99.04|0
1649835750000|2022-04-13 07:42:30|101.36|98.96|101.32|98.92|101.44|99.04|101.32|98.92|0
1649835760000|2022-04-13 07:42:40|101.36|98.96|101.36|98.96|101.36|98.96|101.36|98.96|0
1649835770000|2022-04-13 07:42:50|101.19|98.79|101.27|98.87|101.27|98.87|101.11|98.71|0
1649835780000|2022-04-13 07:43:00|101.36|98.96|101.23|98.83|101.36|98.96|101.19|98.79|0
1649835790000|2022-04-13 07:43:10|101.19|98.79|101.19|98.79|101.27|98.87|101.19|98.79|0
1649835800000|2022-04-13 07:43:20|101.23|98.83|101.27|98.87|101.27|98.87|101.19|98.79|0
1649835810000|2022-04-13 07:43:30|101.35|98.95|101.35|98.95|101.35|98.95|101.35|98.95|0
1649835820000|2022-04-13 07:43:40|101.27|98.87|101.11|98.71|101.27|98.87|101.11|98.71|0
1649835830000|2022-04-13 07:43:50|101.19|98.79|101.19|98.79|101.27|98.87|101.19|98.79|0
1649835840000|2022-04-13 07:44:00|101.11|98.71|101.15|98.75|101.15|98.75|101.11|98.71|0
1649835850000|2022-04-13 07:44:10|101.19|98.79|101.27|98.87|101.27|98.87|101.19|98.79|0
1649835880000|2022-04-13 07:44:40|101.19|98.79|101.02|98.62|101.19|98.79|101.02|98.62|0
1649835890000|2022-04-13 07:44:50|101.07|98.67|101.07|98.67|101.11|98.71|101.07|98.67|0
1649835900000|2022-04-13 07:45:00|101.02|98.62|101.11|98.71|101.11|98.71|101.02|98.62|0
1649835910000|2022-04-13 07:45:10|101.02|98.62|101.02|98.62|101.02|98.62|101.02|98.62|0
1649835920000|2022-04-13 07:45:20|100.94|98.54|101.07|98.67|101.07|98.67|100.86|98.46|0
1649835930000|2022-04-13 07:45:30|101.15|98.75|101.11|98.71|101.35|98.95|101.11|98.71|0
1649835940000|2022-04-13 07:45:40|101.19|98.79|101.27|98.87|101.27|98.87|101.15|98.75|0
1649835950000|2022-04-13 07:45:50|101.23|98.83|101.27|98.87|101.31|98.91|101.23|98.83|0
1649835960000|2022-04-13 07:46:00|101.31|98.91|101.27|98.87|101.31|98.91|101.27|98.87|0
1649835970000|2022-04-13 07:46:10|101.23|98.83|101.19|98.79|101.23|98.83|101.19|98.79|0
1649835980000|2022-04-13 07:46:20|101.27|98.87|101.27|98.87|101.31|98.91|101.27|98.87|0
1649835990000|2022-04-13 07:46:30|101.19|98.79|101.23|98.83|101.27|98.87|101.19|98.79|0
1649836000000|2022-04-13 07:46:40|101.27|98.87|101.27|98.87|101.31|98.91|101.27|98.87|0
1649836010000|2022-04-13 07:46:50|101.31|98.91|101.02|98.62|101.31|98.91|101.02|98.62|0
1649836020000|2022-04-13 07:47:00|101.1|98.7|100.94|98.54|101.1|98.7|100.94|98.54|0
1649836030000|2022-04-13 07:47:10|100.86|98.46|100.94|98.54|100.94|98.54|100.78|98.38|0
1649836040000|2022-04-13 07:47:20|100.98|98.58|101.02|98.62|101.19|98.79|100.98|98.58|0
1649836050000|2022-04-13 07:47:30|101.06|98.66|101.02|98.62|101.06|98.66|101.02|98.62|0
1649836060000|2022-04-13 07:47:40|101.1|98.7|101.1|98.7|101.1|98.7|101.1|98.7|0
1649836070000|2022-04-13 07:47:50|101.02|98.62|100.86|98.46|101.02|98.62|100.86|98.46|0
1649836080000|2022-04-13 07:48:00|100.78|98.38|100.86|98.46|100.86|98.46|100.78|98.38|0
1649836090000|2022-04-13 07:48:10|100.9|98.5|100.9|98.5|100.9|98.5|100.9|98.5|0
1649836100000|2022-04-13 07:48:20|100.86|98.46|100.94|98.54|100.94|98.54|100.86|98.46|0
1649836110000|2022-04-13 07:48:30|100.86|98.46|101.02|98.62|101.02|98.62|100.86|98.46|0
1649836120000|2022-04-13 07:48:40|100.9|98.5|100.94|98.54|100.94|98.54|100.9|98.5|0
1649836130000|2022-04-13 07:48:50|100.9|98.5|100.86|98.46|100.94|98.54|100.86|98.46|0
1649836140000|2022-04-13 07:49:00|100.9|98.5|100.69|98.29|100.9|98.5|100.69|98.29|0
1649836150000|2022-04-13 07:49:10|100.65|98.25|100.65|98.25|100.65|98.25|100.61|98.21|0
1649836160000|2022-04-13 07:49:20|100.69|98.29|100.73|98.33|100.73|98.33|100.61|98.21|0
1649836170000|2022-04-13 07:49:30|100.86|98.46|100.94|98.54|100.94|98.54|100.82|98.42|0
1649836180000|2022-04-13 07:49:40|100.86|98.46|100.82|98.42|100.86|98.46|100.82|98.42|0
1649836190000|2022-04-13 07:49:50|100.77|98.37|100.86|98.46|100.86|98.46|100.73|98.33|0
1649836200000|2022-04-13 07:50:00|100.82|98.42|100.77|98.37|100.86|98.46|100.77|98.37|0
1649836210000|2022-04-13 07:50:10|100.86|98.46|100.69|98.29|100.86|98.46|100.69|98.29|0
1649836220000|2022-04-13 07:50:20|100.86|98.46|100.77|98.37|100.86|98.46|100.73|98.33|0
1649836230000|2022-04-13 07:50:30|100.9|98.5|101.02|98.62|101.02|98.62|100.9|98.5|0
1649836240000|2022-04-13 07:50:40|100.94|98.54|100.77|98.37|100.98|98.58|100.77|98.37|0
1649836250000|2022-04-13 07:50:50|100.82|98.42|101.02|98.62|101.02|98.62|100.77|98.37|0
1649836260000|2022-04-13 07:51:00|101.1|98.7|101.14|98.74|101.14|98.74|101.1|98.7|0
1649836270000|2022-04-13 07:51:10|101.27|98.87|101.23|98.83|101.27|98.87|101.14|98.74|0
1649836280000|2022-04-13 07:51:20|101.18|98.78|101.02|98.62|101.18|98.78|101.02|98.62|0
1649836290000|2022-04-13 07:51:30|100.94|98.54|101.1|98.7|101.1|98.7|100.94|98.54|0
1649836300000|2022-04-13 07:51:40|101.18|98.78|101.18|98.78|101.18|98.78|101.18|98.78|0
1649836310000|2022-04-13 07:51:50|101.27|98.87|101.27|98.87|101.27|98.87|101.27|98.87|0
1649836320000|2022-04-13 07:52:00|101.26|98.86|101.18|98.78|101.26|98.86|101.14|98.74|0
1649836330000|2022-04-13 07:52:10|101.26|98.86|101.23|98.83|101.26|98.86|101.23|98.83|0
1649836340000|2022-04-13 07:52:20|101.26|98.86|101.43|99.03|101.43|99.03|101.26|98.86|0
1649836350000|2022-04-13 07:52:30|101.35|98.95|101.47|99.07|101.47|99.07|101.35|98.95|0
1649836360000|2022-04-13 07:52:40|101.59|99.19|101.76|99.36|101.76|99.36|101.59|99.19|0
1649836370000|2022-04-13 07:52:50|101.8|99.4|101.84|99.44|101.84|99.44|101.76|99.36|0
1649836380000|2022-04-13 07:53:00|101.76|99.36|101.84|99.44|101.92|99.52|101.76|99.36|0
1649836390000|2022-04-13 07:53:10|101.76|99.36|101.59|99.19|101.76|99.36|101.59|99.19|0
1649836400000|2022-04-13 07:53:20|101.64|99.24|101.68|99.28|101.68|99.28|101.59|99.19|0
1649836410000|2022-04-13 07:53:30|101.59|99.19|101.51|99.11|101.59|99.19|101.51|99.11|0
1649836420000|2022-04-13 07:53:40|101.55|99.15|101.51|99.11|101.59|99.19|101.51|99.11|0
1649836430000|2022-04-13 07:53:50|101.64|99.24|101.59|99.19|101.64|99.24|101.59|99.19|0
1649836440000|2022-04-13 07:54:00|101.43|99.03|101.43|99.03|101.43|99.03|101.35|98.95|0
1649836450000|2022-04-13 07:54:10|101.35|98.95|101.43|99.03|101.43|99.03|101.35|98.95|0
1649836460000|2022-04-13 07:54:20|101.35|98.95|101.26|98.86|101.35|98.95|101.26|98.86|0
1649836470000|2022-04-13 07:54:30|101.35|98.95|101.51|99.11|101.51|99.11|101.35|98.95|0
1649836480000|2022-04-13 07:54:40|101.35|98.95|101.51|99.11|101.51|99.11|101.35|98.95|0
1649836490000|2022-04-13 07:54:50|101.47|99.07|101.51|99.11|101.51|99.11|101.47|99.07|0
1649836500000|2022-04-13 07:55:00|101.59|99.19|101.51|99.11|101.59|99.19|101.51|99.11|0
1649836510000|2022-04-13 07:55:10|101.43|99.03|101.43|99.03|101.43|99.03|101.43|99.03|0
1649836520000|2022-04-13 07:55:20|101.34|98.94|101.34|98.94|101.34|98.94|101.34|98.94|0
1649836530000|2022-04-13 07:55:30|101.26|98.86|101.39|98.99|101.47|99.07|101.26|98.86|0
1649836540000|2022-04-13 07:55:40|101.59|99.19|101.34|98.94|101.59|99.19|101.26|98.86|0
1649836550000|2022-04-13 07:55:50|101.43|99.03|101.34|98.94|101.43|99.03|101.34|98.94|0
1649836560000|2022-04-13 07:56:00|101.43|99.03|101.39|98.99|101.43|99.03|101.34|98.94|0
1649836570000|2022-04-13 07:56:10|101.43|99.03|101.26|98.86|101.43|99.03|101.26|98.86|0
1649836580000|2022-04-13 07:56:20|101.18|98.78|101.18|98.78|101.22|98.82|101.18|98.78|0
1649836590000|2022-04-13 07:56:30|101.22|98.82|101.22|98.82|101.26|98.86|101.22|98.82|0
1649836600000|2022-04-13 07:56:40|101.3|98.9|101.43|99.03|101.43|99.03|101.3|98.9|0
1649836610000|2022-04-13 07:56:50|101.34|98.94|101.34|98.94|101.34|98.94|101.34|98.94|0
1649836620000|2022-04-13 07:57:00|101.26|98.86|101.3|98.9|101.3|98.9|101.26|98.86|0
1649836630000|2022-04-13 07:57:10|101.34|98.94|101.67|99.27|101.67|99.27|101.34|98.94|0
1649836640000|2022-04-13 07:57:20|101.72|99.32|101.76|99.36|101.8|99.4|101.72|99.32|0
1649836650000|2022-04-13 07:57:30|101.72|99.32|101.67|99.27|101.72|99.32|101.67|99.27|0
1649836660000|2022-04-13 07:57:40|101.72|99.32|101.84|99.44|101.84|99.44|101.67|99.27|0
1649836670000|2022-04-13 07:57:50|102.17|99.77|102.09|99.69|102.17|99.77|102.05|99.65|0
1649836680000|2022-04-13 07:58:00|102.05|99.65|102|99.6|102.17|99.77|102|99.6|0
1649836690000|2022-04-13 07:58:10|102.05|99.65|102.13|99.73|102.17|99.77|102.05|99.65|0
1649836700000|2022-04-13 07:58:20|102.09|99.69|101.96|99.56|102.09|99.69|101.96|99.56|0
1649836710000|2022-04-13 07:58:30|102.17|99.77|102.21|99.81|102.21|99.81|102.09|99.69|0
1649836720000|2022-04-13 07:58:40|102.25|99.85|102.09|99.69|102.29|99.89|102.09|99.69|0
1649836730000|2022-04-13 07:58:50|102.21|99.81|102.17|99.77|102.21|99.81|102.09|99.69|0
1649836740000|2022-04-13 07:59:00|102.21|99.81|102.17|99.77|102.21|99.81|102.17|99.77|0
1649836750000|2022-04-13 07:59:10|102.25|99.85|102.33|99.93|102.33|99.93|102.25|99.85|0
1649836760000|2022-04-13 07:59:20|102.29|99.89|101.92|99.52|102.29|99.89|101.92|99.52|0
1649836770000|2022-04-13 07:59:30|102|99.6|102|99.6|102|99.6|102|99.6|0
1649836780000|2022-04-13 07:59:40|101.96|99.56|101.96|99.56|101.96|99.56|101.96|99.56|0
1649836790000|2022-04-13 07:59:50|101.84|99.44|101.92|99.52|101.96|99.56|101.84|99.44|0
1649836800000|2022-04-13 08:00:00|102|99.6|101.92|99.52|102|99.6|101.92|99.52|0
1649836810000|2022-04-13 08:00:10|102|99.6|102.08|99.68|102.08|99.68|102|99.6|0
1649836820000|2022-04-13 08:00:20|102.13|99.73|102.25|99.85|102.25|99.85|102.13|99.73|0
1649836830000|2022-04-13 08:00:30|102.21|99.81|102.21|99.81|102.21|99.81|102.21|99.81|0
1649836840000|2022-04-13 08:00:40|102.17|99.77|102.08|99.68|102.21|99.81|102.08|99.68|0
1649836850000|2022-04-13 08:00:50|102.04|99.64|101.84|99.44|102.08|99.68|101.84|99.44|0
1649836860000|2022-04-13 08:01:00|101.67|99.27|101.63|99.23|101.67|99.27|101.63|99.23|0
1649836870000|2022-04-13 08:01:10|101.5|99.1|101.59|99.19|101.59|99.19|101.5|99.1|0
1649836880000|2022-04-13 08:01:20|101.5|99.1|101.5|99.1|101.5|99.1|101.5|99.1|0
1649836890000|2022-04-13 08:01:30|101.42|99.02|101.34|98.94|101.42|99.02|101.26|98.86|0
1649836900000|2022-04-13 08:01:40|101.26|98.86|101.3|98.9|101.3|98.9|101.26|98.86|0
1649836910000|2022-04-13 08:01:50|101.26|98.86|101.17|98.77|101.26|98.86|101.17|98.77|0
1649836920000|2022-04-13 08:02:00|101.01|98.61|100.93|98.53|101.01|98.61|100.93|98.53|0
1649836930000|2022-04-13 08:02:10|100.81|98.41|100.6|98.2|100.81|98.41|100.6|98.2|0
1649836940000|2022-04-13 08:02:20|100.85|98.45|100.68|98.28|100.85|98.45|100.68|98.28|0
1649836950000|2022-04-13 08:02:30|100.64|98.24|100.68|98.28|100.68|98.28|100.64|98.24|0
1649836960000|2022-04-13 08:02:40|100.6|98.2|100.6|98.2|100.6|98.2|100.52|98.12|0
1649836970000|2022-04-13 08:02:50|100.52|98.12|100.52|98.12|100.52|98.12|100.43|98.03|0
1649836980000|2022-04-13 08:03:00|100.43|98.03|100.19|97.79|100.43|98.03|100.19|97.79|0
1649836990000|2022-04-13 08:03:10|100.15|97.75|100.11|97.71|100.19|97.79|100.11|97.71|0
1649837000000|2022-04-13 08:03:20|100.19|97.79|100.11|97.71|100.19|97.79|100.11|97.71|0
1649837010000|2022-04-13 08:03:30|100.07|97.67|100.11|97.71|100.11|97.71|100.03|97.63|0
1649837020000|2022-04-13 08:03:40|100.07|97.67|100.15|97.75|100.15|97.75|100.07|97.67|0
1649837030000|2022-04-13 08:03:50|100.11|97.71|100.27|97.87|100.27|97.87|100.11|97.71|0
1649837040000|2022-04-13 08:04:00|100.43|98.03|100.52|98.12|100.52|98.12|100.43|98.03|0
1649837050000|2022-04-13 08:04:10|100.48|98.08|100.48|98.08|100.48|98.08|100.43|98.03|0
1649837060000|2022-04-13 08:04:20|100.35|97.95|100.52|98.12|100.52|98.12|100.35|97.95|0
1649837070000|2022-04-13 08:04:30|100.43|98.03|100.68|98.28|100.68|98.28|100.43|98.03|0
1649837080000|2022-04-13 08:04:40|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1649837090000|2022-04-13 08:04:50|100.68|98.28|100.68|98.28|100.68|98.28|100.68|98.28|0
1649837100000|2022-04-13 08:05:00|100.72|98.32|100.56|98.16|100.72|98.32|100.56|98.16|0
1649837110000|2022-04-13 08:05:10|100.6|98.2|100.35|97.95|100.6|98.2|100.35|97.95|0
1649837120000|2022-04-13 08:05:20|100.27|97.87|100.35|97.95|100.39|97.99|100.27|97.87|0
1649837130000|2022-04-13 08:05:30|100.43|98.03|100.02|97.62|100.43|98.03|100.02|97.62|0
1649837140000|2022-04-13 08:05:40|99.86|97.46|99.62|97.22|99.86|97.46|99.62|97.22|0
1649837150000|2022-04-13 08:05:50|99.7|97.3|99.54|97.14|99.7|97.3|99.54|97.14|0
1649837160000|2022-04-13 08:06:00|99.7|97.3|99.62|97.22|99.78|97.38|99.62|97.22|0
1649837170000|2022-04-13 08:06:10|99.7|97.3|99.62|97.22|99.7|97.3|99.54|97.14|0
1649837180000|2022-04-13 08:06:20|99.7|97.3|99.7|97.3|99.7|97.3|99.7|97.3|0
1649837200000|2022-04-13 08:06:40|99.74|97.34|99.62|97.22|99.74|97.34|99.62|97.22|0
1649837210000|2022-04-13 08:06:50|99.7|97.3|99.74|97.34|99.74|97.34|99.7|97.3|0
1649837220000|2022-04-13 08:07:00|99.78|97.38|99.94|97.54|100.1|97.7|99.78|97.38|0
1649837230000|2022-04-13 08:07:10|99.74|97.34|99.78|97.38|99.78|97.38|99.74|97.34|0
1649837240000|2022-04-13 08:07:20|99.74|97.34|99.82|97.42|99.86|97.46|99.74|97.34|0
1649837250000|2022-04-13 08:07:30|99.86|97.46|99.82|97.42|99.94|97.54|99.78|97.38|0
1649837260000|2022-04-13 08:07:40|99.78|97.38|99.74|97.34|99.78|97.38|99.74|97.34|0
1649837270000|2022-04-13 08:07:50|99.78|97.38|99.7|97.3|99.78|97.38|99.62|97.22|0
1649837280000|2022-04-13 08:08:00|99.45|97.05|99.7|97.3|99.7|97.3|99.45|97.05|0
1649837290000|2022-04-13 08:08:10|99.74|97.34|99.74|97.34|99.74|97.34|99.74|97.34|0
1649837300000|2022-04-13 08:08:20|99.78|97.38|99.7|97.3|99.78|97.38|99.7|97.3|0
1649837310000|2022-04-13 08:08:30|99.78|97.38|99.7|97.3|99.78|97.38|99.7|97.3|0
1649837320000|2022-04-13 08:08:40|99.58|97.18|99.61|97.21|99.61|97.21|99.53|97.13|0
1649837330000|2022-04-13 08:08:50|99.53|97.13|99.58|97.18|99.61|97.21|99.53|97.13|0
1649837340000|2022-04-13 08:09:00|99.61|97.21|99.61|97.21|99.61|97.21|99.61|97.21|0
1649837350000|2022-04-13 08:09:10|99.7|97.3|99.78|97.38|99.78|97.38|99.7|97.3|0
1649837360000|2022-04-13 08:09:20|99.7|97.3|99.7|97.3|99.78|97.38|99.7|97.3|0
1649837370000|2022-04-13 08:09:30|99.78|97.38|99.94|97.54|99.94|97.54|99.78|97.38|0
1649837380000|2022-04-13 08:09:40|99.86|97.46|99.86|97.46|99.94|97.54|99.86|97.46|0
1649837390000|2022-04-13 08:09:50|99.9|97.5|99.94|97.54|99.94|97.54|99.9|97.5|0
1649837400000|2022-04-13 08:10:00|100.02|97.62|99.9|97.5|100.02|97.62|99.9|97.5|0
1649837410000|2022-04-13 08:10:10|100.02|97.62|100.18|97.78|100.18|97.78|99.94|97.54|0
1649837420000|2022-04-13 08:10:20|100.1|97.7|100.35|97.95|100.35|97.95|100.1|97.7|0
1649837430000|2022-04-13 08:10:30|100.39|97.99|100.39|97.99|100.51|98.11|100.39|97.99|0
1649837440000|2022-04-13 08:10:40|100.47|98.07|100.18|97.78|100.47|98.07|100.18|97.78|0
1649837450000|2022-04-13 08:10:50|100.23|97.83|100.1|97.7|100.23|97.83|100.1|97.7|0
1649837460000|2022-04-13 08:11:00|100.02|97.62|100.23|97.83|100.23|97.83|100.02|97.62|0
1649837470000|2022-04-13 08:11:10|100.35|97.95|100.26|97.86|100.35|97.95|100.26|97.86|0
1649837480000|2022-04-13 08:11:20|100.23|97.83|100.31|97.91|100.31|97.91|100.23|97.83|0
1649837490000|2022-04-13 08:11:30|100.35|97.95|100.18|97.78|100.35|97.95|100.18|97.78|0
1649837500000|2022-04-13 08:11:40|100.22|97.82|100.1|97.7|100.22|97.82|100.1|97.7|0
1649837510000|2022-04-13 08:11:50|100.18|97.78|100.26|97.86|100.26|97.86|100.18|97.78|0
1649837520000|2022-04-13 08:12:00|100.22|97.82|100.1|97.7|100.22|97.82|100.1|97.7|0
1649837530000|2022-04-13 08:12:10|100.14|97.74|100.26|97.86|100.26|97.86|100.14|97.74|0
1649837540000|2022-04-13 08:12:20|100.18|97.78|100.43|98.03|100.43|98.03|100.18|97.78|0
1649837550000|2022-04-13 08:12:30|100.51|98.11|100.43|98.03|100.51|98.11|100.43|98.03|0
1649837560000|2022-04-13 08:12:40|100.47|98.07|100.43|98.03|100.47|98.07|100.43|98.03|0
1649837570000|2022-04-13 08:12:50|100.47|98.07|100.51|98.11|100.51|98.11|100.47|98.07|0
1649837580000|2022-04-13 08:13:00|100.43|98.03|100.59|98.19|100.59|98.19|100.43|98.03|0
1649837590000|2022-04-13 08:13:10|100.55|98.15|100.55|98.15|100.59|98.19|100.55|98.15|0
1649837600000|2022-04-13 08:13:20|100.59|98.19|100.84|98.44|100.92|98.52|100.59|98.19|0
1649837610000|2022-04-13 08:13:30|100.92|98.52|100.59|98.19|100.92|98.52|100.59|98.19|0
1649837620000|2022-04-13 08:13:40|100.63|98.23|100.63|98.23|100.63|98.23|100.63|98.23|0
1649837630000|2022-04-13 08:13:50|100.67|98.27|100.67|98.27|100.75|98.35|100.67|98.27|0
1649837640000|2022-04-13 08:14:00|100.55|98.15|100.51|98.11|100.55|98.15|100.51|98.11|0
1649837650000|2022-04-13 08:14:10|100.67|98.27|100.75|98.35|100.75|98.35|100.67|98.27|0
1649837660000|2022-04-13 08:14:20|100.84|98.44|100.8|98.4|100.84|98.44|100.8|98.4|0
1649837670000|2022-04-13 08:14:30|100.84|98.44|100.83|98.43|100.92|98.52|100.83|98.43|0
1649837690000|2022-04-13 08:14:50|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1649837700000|2022-04-13 08:15:00|100.83|98.43|100.34|97.94|100.83|98.43|100.34|97.94|0
1649837710000|2022-04-13 08:15:10|100.39|97.99|100.42|98.02|100.42|98.02|100.39|97.99|0
1649837730000|2022-04-13 08:15:30|100.39|97.99|100.34|97.94|100.39|97.99|100.34|97.94|0
1649837740000|2022-04-13 08:15:40|100.38|97.98|100.38|97.98|100.38|97.98|100.38|97.98|0
1649837750000|2022-04-13 08:15:50|100.42|98.02|100.38|97.98|100.42|98.02|100.38|97.98|0
1649837760000|2022-04-13 08:16:00|100.42|98.02|100.14|97.74|100.42|98.02|100.14|97.74|0
1649837770000|2022-04-13 08:16:10|100.18|97.78|100.42|98.02|100.42|98.02|100.1|97.7|0
1649837780000|2022-04-13 08:16:20|100.51|98.11|100.67|98.27|100.67|98.27|100.51|98.11|0
1649837790000|2022-04-13 08:16:30|100.59|98.19|100.59|98.19|100.59|98.19|100.51|98.11|0
1649837800000|2022-04-13 08:16:40|100.55|98.15|100.42|98.02|100.55|98.15|100.42|98.02|0
1649837810000|2022-04-13 08:16:50|100.47|98.07|100.42|98.02|100.47|98.07|100.42|98.02|0
1649837820000|2022-04-13 08:17:00|100.26|97.86|100.42|98.02|100.42|98.02|100.26|97.86|0
1649837830000|2022-04-13 08:17:10|100.34|97.94|100.3|97.9|100.34|97.94|100.26|97.86|0
1649837840000|2022-04-13 08:17:20|100.34|97.94|100.26|97.86|100.34|97.94|100.26|97.86|0
1649837850000|2022-04-13 08:17:30|100.42|98.02|100.55|98.15|100.55|98.15|100.42|98.02|0
1649837860000|2022-04-13 08:17:40|100.5|98.1|100.47|98.07|100.55|98.15|100.47|98.07|0
1649837870000|2022-04-13 08:17:50|100.5|98.1|100.5|98.1|100.5|98.1|100.5|98.1|0
1649837880000|2022-04-13 08:18:00|100.55|98.15|100.67|98.27|100.67|98.27|100.55|98.15|0
1649837890000|2022-04-13 08:18:10|100.59|98.19|100.55|98.15|100.59|98.19|100.55|98.15|0
1649837900000|2022-04-13 08:18:20|100.59|98.19|100.59|98.19|100.63|98.23|100.59|98.19|0
1649837910000|2022-04-13 08:18:30|100.55|98.15|100.55|98.15|100.59|98.19|100.5|98.1|0
1649837920000|2022-04-13 08:18:40|100.59|98.19|100.59|98.19|100.63|98.23|100.55|98.15|0
1649837930000|2022-04-13 08:18:50|100.55|98.15|100.5|98.1|100.55|98.15|100.5|98.1|0
1649837940000|2022-04-13 08:19:00|100.42|98.02|100.42|98.02|100.42|98.02|100.42|98.02|0
1649837950000|2022-04-13 08:19:10|100.5|98.1|100.67|98.27|100.67|98.27|100.5|98.1|0
1649837960000|2022-04-13 08:19:20|100.83|98.43|100.91|98.51|100.91|98.51|100.79|98.39|0
1649837970000|2022-04-13 08:19:30|100.83|98.43|100.83|98.43|100.83|98.43|100.83|98.43|0
1649837980000|2022-04-13 08:19:40|100.75|98.35|100.83|98.43|100.83|98.43|100.75|98.35|0
1649837990000|2022-04-13 08:19:50|100.91|98.51|100.91|98.51|100.91|98.51|100.91|98.51|0
1649838000000|2022-04-13 08:20:00|100.96|98.56|100.91|98.51|100.96|98.56|100.91|98.51|0
1649838010000|2022-04-13 08:20:10|100.99|98.59|100.95|98.55|100.99|98.59|100.95|98.55|0
1649838020000|2022-04-13 08:20:20|100.99|98.59|100.95|98.55|100.99|98.59|100.95|98.55|0
1649838030000|2022-04-13 08:20:30|100.99|98.59|101.04|98.64|101.16|98.76|100.99|98.59|0
1649838040000|2022-04-13 08:20:40|100.99|98.59|100.99|98.59|100.99|98.59|100.99|98.59|0
1649838050000|2022-04-13 08:20:50|101.08|98.68|101.08|98.68|101.08|98.68|101.08|98.68|0
1649838060000|2022-04-13 08:21:00|101.12|98.72|101.16|98.76|101.16|98.76|101.12|98.72|0
1649838070000|2022-04-13 08:21:10|101.2|98.8|101.32|98.92|101.32|98.92|101.2|98.8|0
1649838080000|2022-04-13 08:21:20|101.24|98.84|101.24|98.84|101.24|98.84|101.24|98.84|0
1649838090000|2022-04-13 08:21:30|101.16|98.76|101.16|98.76|101.16|98.76|101.16|98.76|0
1649838100000|2022-04-13 08:21:40|101.12|98.72|101.08|98.68|101.16|98.76|101.08|98.68|0
1649838110000|2022-04-13 08:21:50|101.04|98.64|101.08|98.68|101.08|98.68|101.04|98.64|0
1649838120000|2022-04-13 08:22:00|100.99|98.59|101.12|98.72|101.12|98.72|100.99|98.59|0
1649838130000|2022-04-13 08:22:10|101.24|98.84|101.07|98.67|101.24|98.84|101.07|98.67|0
1649838140000|2022-04-13 08:22:20|100.99|98.59|100.99|98.59|100.99|98.59|100.99|98.59|0
1649838160000|2022-04-13 08:22:40|100.91|98.51|100.91|98.51|100.99|98.59|100.91|98.51|0
1649838170000|2022-04-13 08:22:50|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1649838180000|2022-04-13 08:23:00|100.91|98.51|100.79|98.39|100.91|98.51|100.79|98.39|0
1649838190000|2022-04-13 08:23:10|100.75|98.35|100.75|98.35|100.75|98.35|100.75|98.35|0
1649838200000|2022-04-13 08:23:20|100.83|98.43|100.79|98.39|100.83|98.43|100.79|98.39|0
1649838210000|2022-04-13 08:23:30|100.75|98.35|100.75|98.35|100.75|98.35|100.75|98.35|0
1649838220000|2022-04-13 08:23:40|100.71|98.31|100.75|98.35|100.75|98.35|100.71|98.31|0
1649838230000|2022-04-13 08:23:50|100.66|98.26|100.74|98.34|100.75|98.35|100.66|98.26|0
1649838240000|2022-04-13 08:24:00|100.79|98.39|100.83|98.43|100.83|98.43|100.79|98.39|0
1649838250000|2022-04-13 08:24:10|100.91|98.51|100.83|98.43|100.91|98.51|100.83|98.43|0
1649838270000|2022-04-13 08:24:30|100.74|98.34|100.74|98.34|100.74|98.34|100.74|98.34|0
1649838280000|2022-04-13 08:24:40|100.79|98.39|100.83|98.43|100.83|98.43|100.79|98.39|0
1649838290000|2022-04-13 08:24:50|100.74|98.34|100.79|98.39|100.79|98.39|100.74|98.34|0
1649838300000|2022-04-13 08:25:00|100.74|98.34|100.91|98.51|100.91|98.51|100.74|98.34|0
1649838310000|2022-04-13 08:25:10|100.99|98.59|100.91|98.51|100.99|98.59|100.91|98.51|0
1649838320000|2022-04-13 08:25:20|100.95|98.55|100.95|98.55|100.99|98.59|100.95|98.55|0
1649838330000|2022-04-13 08:25:30|100.99|98.59|100.99|98.59|101.07|98.67|100.99|98.59|0
1649838340000|2022-04-13 08:25:40|101.07|98.67|101.07|98.67|101.07|98.67|101.07|98.67|0
1649838350000|2022-04-13 08:25:50|101.15|98.75|101.15|98.75|101.15|98.75|101.15|98.75|0
1649838360000|2022-04-13 08:26:00|101.24|98.84|101.32|98.92|101.32|98.92|101.24|98.84|0
1649838370000|2022-04-13 08:26:10|101.4|99|101.48|99.08|101.48|99.08|101.4|99|0
1649838380000|2022-04-13 08:26:20|101.65|99.25|101.81|99.41|101.81|99.41|101.65|99.25|0
1649838390000|2022-04-13 08:26:30|101.65|99.25|101.81|99.41|101.81|99.41|101.61|99.21|0
1649838400000|2022-04-13 08:26:40|101.9|99.5|101.81|99.41|101.9|99.5|101.81|99.41|0
1649838410000|2022-04-13 08:26:50|101.77|99.37|101.65|99.25|101.77|99.37|101.65|99.25|0
1649838420000|2022-04-13 08:27:00|101.48|99.08|101.48|99.08|101.57|99.17|101.48|99.08|0
1649838430000|2022-04-13 08:27:10|101.57|99.17|101.53|99.13|101.61|99.21|101.53|99.13|0
1649838440000|2022-04-13 08:27:20|101.48|99.08|101.56|99.16|101.65|99.25|101.48|99.08|0
1649838450000|2022-04-13 08:27:30|101.61|99.21|101.56|99.16|101.61|99.21|101.56|99.16|0
1649838460000|2022-04-13 08:27:40|101.53|99.13|101.65|99.25|101.65|99.25|101.53|99.13|0
1649838470000|2022-04-13 08:27:50|101.56|99.16|101.65|99.25|101.65|99.25|101.56|99.16|0
1649838480000|2022-04-13 08:28:00|101.73|99.33|101.65|99.25|101.73|99.33|101.65|99.25|0
1649838490000|2022-04-13 08:28:10|101.73|99.33|101.61|99.21|101.73|99.33|101.61|99.21|0
1649838500000|2022-04-13 08:28:20|101.65|99.25|101.48|99.08|101.65|99.25|101.48|99.08|0
1649838510000|2022-04-13 08:28:30|101.65|99.25|101.44|99.04|101.65|99.25|101.44|99.04|0
1649838520000|2022-04-13 08:28:40|101.4|99|101.48|99.08|101.48|99.08|101.4|99|0
1649838530000|2022-04-13 08:28:50|101.4|99|101.23|98.83|101.4|99|101.23|98.83|0
1649838540000|2022-04-13 08:29:00|101.28|98.88|101.15|98.75|101.32|98.92|101.15|98.75|0
1649838550000|2022-04-13 08:29:10|101.19|98.79|101.23|98.83|101.23|98.83|101.19|98.79|0
1649838560000|2022-04-13 08:29:20|101.32|98.92|101.28|98.88|101.32|98.92|101.23|98.83|0
1649838570000|2022-04-13 08:29:30|101.15|98.75|101.28|98.88|101.28|98.88|101.15|98.75|0
1649838580000|2022-04-13 08:29:40|101.44|99.04|101.44|99.04|101.48|99.08|101.44|99.04|0
1649838590000|2022-04-13 08:29:50|101.56|99.16|101.56|99.16|101.65|99.25|101.56|99.16|0
1649838600000|2022-04-13 08:30:00|101.65|99.25|101.73|99.33|101.73|99.33|101.56|99.16|0
1649838610000|2022-04-13 08:30:10|101.77|99.37|101.65|99.25|101.77|99.37|101.65|99.25|0
1649838620000|2022-04-13 08:30:20|101.73|99.33|101.98|99.58|101.98|99.58|101.73|99.33|0
1649838630000|2022-04-13 08:30:30|101.89|99.49|102.06|99.66|102.06|99.66|101.89|99.49|0
1649838640000|2022-04-13 08:30:40|101.98|99.58|101.89|99.49|101.98|99.58|101.89|99.49|0
1649838650000|2022-04-13 08:30:50|101.98|99.58|101.89|99.49|101.98|99.58|101.81|99.41|0
1649838660000|2022-04-13 08:31:00|101.73|99.33|101.64|99.24|101.77|99.37|101.64|99.24|0
1649838670000|2022-04-13 08:31:10|101.73|99.33|101.64|99.24|101.73|99.33|101.64|99.24|0
1649838680000|2022-04-13 08:31:20|101.73|99.33|101.73|99.33|101.73|99.33|101.69|99.29|0
1649838690000|2022-04-13 08:31:30|101.56|99.16|101.52|99.12|101.56|99.16|101.52|99.12|0
1649838700000|2022-04-13 08:31:40|101.48|99.08|101.52|99.12|101.52|99.12|101.48|99.08|0
1649838710000|2022-04-13 08:31:50|101.56|99.16|101.48|99.08|101.56|99.16|101.48|99.08|0
1649838720000|2022-04-13 08:32:00|101.4|99|101.31|98.91|101.4|99|101.31|98.91|0
1649838730000|2022-04-13 08:32:10|101.23|98.83|101.15|98.75|101.23|98.83|101.15|98.75|0
1649838740000|2022-04-13 08:32:20|101.23|98.83|101.23|98.83|101.23|98.83|101.23|98.83|0
1649838750000|2022-04-13 08:32:30|101.15|98.75|101.4|99|101.4|99|101.15|98.75|0
1649838760000|2022-04-13 08:32:40|101.23|98.83|101.23|98.83|101.23|98.83|101.15|98.75|0
1649838770000|2022-04-13 08:32:50|101.15|98.75|101.23|98.83|101.23|98.83|101.15|98.75|0
1649838780000|2022-04-13 08:33:00|101.15|98.75|101.23|98.83|101.23|98.83|101.15|98.75|0
1649838790000|2022-04-13 08:33:10|101.27|98.87|101.27|98.87|101.27|98.87|101.27|98.87|0
1649838800000|2022-04-13 08:33:20|101.31|98.91|101.31|98.91|101.31|98.91|101.31|98.91|0
1649838820000|2022-04-13 08:33:40|101.23|98.83|101.23|98.83|101.23|98.83|101.23|98.83|0
1649838830000|2022-04-13 08:33:50|101.27|98.87|101.27|98.87|101.27|98.87|101.27|98.87|0
1649838840000|2022-04-13 08:34:00|101.31|98.91|101.23|98.83|101.31|98.91|101.23|98.83|0
1649838850000|2022-04-13 08:34:10|101.27|98.87|101.15|98.75|101.27|98.87|101.15|98.75|0
1649838860000|2022-04-13 08:34:20|101.06|98.66|101.15|98.75|101.15|98.75|101.06|98.66|0
1649838870000|2022-04-13 08:34:30|101.06|98.66|101.15|98.75|101.15|98.75|101.06|98.66|0
1649838880000|2022-04-13 08:34:40|101.23|98.83|101.15|98.75|101.23|98.83|101.15|98.75|0
1649838890000|2022-04-13 08:34:50|101.11|98.71|101.15|98.75|101.15|98.75|101.11|98.71|0
1649838900000|2022-04-13 08:35:00|101.11|98.71|101.31|98.91|101.31|98.91|101.11|98.71|0
1649838910000|2022-04-13 08:35:10|101.39|98.99|101.31|98.91|101.39|98.99|101.31|98.91|0
1649838920000|2022-04-13 08:35:20|101.23|98.83|101.48|99.08|101.48|99.08|101.23|98.83|0
1649838940000|2022-04-13 08:35:40|101.56|99.16|101.72|99.32|101.72|99.32|101.56|99.16|0
1649838950000|2022-04-13 08:35:50|101.81|99.41|101.72|99.32|101.81|99.41|101.72|99.32|0
1649838960000|2022-04-13 08:36:00|101.64|99.24|101.6|99.2|101.64|99.24|101.56|99.16|0
1649838970000|2022-04-13 08:36:10|101.56|99.16|101.56|99.16|101.56|99.16|101.52|99.12|0
1649838980000|2022-04-13 08:36:20|101.52|99.12|101.52|99.12|101.52|99.12|101.47|99.07|0
1649838990000|2022-04-13 08:36:30|101.47|99.07|101.72|99.32|101.72|99.32|101.47|99.07|0
1649839010000|2022-04-13 08:36:50|101.47|99.07|101.47|99.07|101.47|99.07|101.43|99.03|0
1649839020000|2022-04-13 08:37:00|101.43|99.03|101.39|98.99|101.47|99.07|101.39|98.99|0
1649839030000|2022-04-13 08:37:10|101.43|99.03|101.43|99.03|101.43|99.03|101.39|98.99|0
1649839040000|2022-04-13 08:37:20|101.39|98.99|101.47|99.07|101.47|99.07|101.39|98.99|0
1649839050000|2022-04-13 08:37:30|101.39|98.99|101.31|98.91|101.39|98.99|101.31|98.91|0
1649839060000|2022-04-13 08:37:40|101.35|98.95|101.35|98.95|101.35|98.95|101.31|98.91|0
1649839070000|2022-04-13 08:37:50|101.31|98.91|101.31|98.91|101.31|98.91|101.31|98.91|0
1649839080000|2022-04-13 08:38:00|101.39|98.99|101.47|99.07|101.56|99.16|101.39|98.99|0
1649839090000|2022-04-13 08:38:10|101.39|98.99|101.39|98.99|101.39|98.99|101.39|98.99|0
1649839100000|2022-04-13 08:38:20|101.31|98.91|101.56|99.16|101.56|99.16|101.31|98.91|0
1649839110000|2022-04-13 08:38:30|101.47|99.07|101.52|99.12|101.52|99.12|101.47|99.07|0
1649839120000|2022-04-13 08:38:40|101.56|99.16|101.52|99.12|101.56|99.16|101.52|99.12|0
1649839130000|2022-04-13 08:38:50|101.39|98.99|101.47|99.07|101.47|99.07|101.39|98.99|0
1649839140000|2022-04-13 08:39:00|101.39|98.99|101.43|99.03|101.43|99.03|101.39|98.99|0
1649839150000|2022-04-13 08:39:10|101.39|98.99|101.35|98.95|101.39|98.99|101.31|98.91|0
1649839160000|2022-04-13 08:39:20|101.31|98.91|101.39|98.99|101.39|98.99|101.31|98.91|0
1649839170000|2022-04-13 08:39:30|101.31|98.91|101.47|99.07|101.47|99.07|101.31|98.91|0
1649839180000|2022-04-13 08:39:40|101.55|99.15|101.64|99.24|101.64|99.24|101.55|99.15|0
1649839190000|2022-04-13 08:39:50|101.72|99.32|101.72|99.32|101.72|99.32|101.68|99.28|0
1649839200000|2022-04-13 08:40:00|101.64|99.24|101.64|99.24|101.64|99.24|101.55|99.15|0
1649839210000|2022-04-13 08:40:10|101.55|99.15|101.55|99.15|101.55|99.15|101.55|99.15|0
1649839220000|2022-04-13 08:40:20|101.47|99.07|101.55|99.15|101.55|99.15|101.47|99.07|0
1649839230000|2022-04-13 08:40:30|101.51|99.11|101.47|99.07|101.51|99.11|101.47|99.07|0
1649839260000|2022-04-13 08:41:00|101.55|99.15|101.47|99.07|101.55|99.15|101.47|99.07|0
1649839270000|2022-04-13 08:41:10|101.39|98.99|101.27|98.87|101.39|98.99|101.27|98.87|0
1649839280000|2022-04-13 08:41:20|101.31|98.91|101.18|98.78|101.31|98.91|101.18|98.78|0
1649839290000|2022-04-13 08:41:30|101.22|98.82|100.89|98.49|101.22|98.82|100.89|98.49|0
1649839300000|2022-04-13 08:41:40|100.81|98.41|100.73|98.33|100.81|98.41|100.73|98.33|0
1649839310000|2022-04-13 08:41:50|100.65|98.25|100.73|98.33|100.73|98.33|100.65|98.25|0
1649839320000|2022-04-13 08:42:00|100.65|98.25|100.65|98.25|100.65|98.25|100.65|98.25|0
1649839330000|2022-04-13 08:42:10|100.57|98.17|100.57|98.17|100.57|98.17|100.57|98.17|0
1649839340000|2022-04-13 08:42:20|100.65|98.25|100.4|98|100.65|98.25|100.4|98|0
1649839350000|2022-04-13 08:42:30|100.28|97.88|100.2|97.8|100.32|97.92|100.2|97.8|0
1649839360000|2022-04-13 08:42:40|100.24|97.84|100.32|97.92|100.32|97.92|100.24|97.84|0
1649839370000|2022-04-13 08:42:50|100.24|97.84|100.28|97.88|100.28|97.88|100.24|97.84|0
1649839380000|2022-04-13 08:43:00|100.24|97.84|100.32|97.92|100.32|97.92|100.24|97.84|0
1649839390000|2022-04-13 08:43:10|100.28|97.88|100.32|97.92|100.32|97.92|100.28|97.88|0
1649839400000|2022-04-13 08:43:20|99.99|97.59|99.99|97.59|100.07|97.67|99.99|97.59|0
1649839410000|2022-04-13 08:43:30|99.91|97.51|99.99|97.59|99.99|97.59|99.79|97.39|0
1649839420000|2022-04-13 08:43:40|100.07|97.67|100.07|97.67|100.07|97.67|100.07|97.67|0
1649839430000|2022-04-13 08:43:50|100.24|97.84|100.24|97.84|100.24|97.84|100.24|97.84|0
1649839450000|2022-04-13 08:44:10|100.16|97.76|100.24|97.84|100.24|97.84|100.15|97.75|0
1649839460000|2022-04-13 08:44:20|100.2|97.8|100.12|97.72|100.2|97.8|100.12|97.72|0
1649839470000|2022-04-13 08:44:30|100.07|97.67|99.79|97.39|100.07|97.67|99.79|97.39|0
1649839480000|2022-04-13 08:44:40|99.75|97.35|99.91|97.51|99.99|97.59|99.75|97.35|0
1649839490000|2022-04-13 08:44:50|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1649839500000|2022-04-13 08:45:00|99.67|97.27|99.67|97.27|99.67|97.27|99.67|97.27|0
1649839510000|2022-04-13 08:45:10|99.71|97.31|99.83|97.43|99.83|97.43|99.67|97.27|0
1649839520000|2022-04-13 08:45:20|99.66|97.26|99.71|97.31|99.71|97.31|99.66|97.26|0
1649839530000|2022-04-13 08:45:30|99.58|97.18|99.71|97.31|99.71|97.31|99.58|97.18|0
1649839540000|2022-04-13 08:45:40|99.75|97.35|99.58|97.18|99.75|97.35|99.58|97.18|0
1649839550000|2022-04-13 08:45:50|99.66|97.26|99.66|97.26|99.66|97.26|99.66|97.26|0
1649839560000|2022-04-13 08:46:00|99.34|96.94|99.34|96.94|99.34|96.94|99.26|96.86|0
1649839570000|2022-04-13 08:46:10|99.18|96.78|99.18|96.78|99.18|96.78|99.18|96.78|0
1649839580000|2022-04-13 08:46:20|99.26|96.86|99.1|96.7|99.26|96.86|99.1|96.7|0
1649839590000|2022-04-13 08:46:30|99.01|96.61|99.01|96.61|99.1|96.7|99.01|96.61|0
1649839600000|2022-04-13 08:46:40|99.1|96.7|99.1|96.7|99.1|96.7|99.1|96.7|0
1649839610000|2022-04-13 08:46:50|99.01|96.61|99.01|96.61|99.01|96.61|99.01|96.61|0
1649839620000|2022-04-13 08:47:00|99.1|96.7|99.1|96.7|99.1|96.7|99.1|96.7|0
1649839630000|2022-04-13 08:47:10|99.18|96.78|99.14|96.74|99.18|96.78|99.14|96.74|0
1649839640000|2022-04-13 08:47:20|99.18|96.78|99.09|96.69|99.18|96.78|99.09|96.69|0
1649839650000|2022-04-13 08:47:30|99.14|96.74|99.09|96.69|99.14|96.74|99.09|96.69|0
1649839660000|2022-04-13 08:47:40|98.93|96.53|99.01|96.61|99.01|96.61|98.93|96.53|0
1649839670000|2022-04-13 08:47:50|99.09|96.69|99.01|96.61|99.09|96.69|99.01|96.61|0
1649839680000|2022-04-13 08:48:00|99.09|96.69|99.01|96.61|99.09|96.69|99.01|96.61|0
1649839690000|2022-04-13 08:48:10|99.09|96.69|99.34|96.94|99.34|96.94|99.09|96.69|0
1649839700000|2022-04-13 08:48:20|99.42|97.02|99.34|96.94|99.42|97.02|99.34|96.94|0
1649839710000|2022-04-13 08:48:30|99.42|97.02|99.34|96.94|99.42|97.02|99.34|96.94|0
1649839720000|2022-04-13 08:48:40|99.26|96.86|99.26|96.86|99.26|96.86|99.22|96.82|0
1649839740000|2022-04-13 08:49:00|99.3|96.9|99.3|96.9|99.3|96.9|99.3|96.9|0
1649839750000|2022-04-13 08:49:10|99.26|96.86|99.34|96.94|99.34|96.94|99.26|96.86|0
1649839760000|2022-04-13 08:49:20|99.26|96.86|99.26|96.86|99.26|96.86|99.26|96.86|0
1649839770000|2022-04-13 08:49:30|99.22|96.82|99.26|96.86|99.26|96.86|99.17|96.77|0
1649839780000|2022-04-13 08:49:40|99.17|96.77|99.26|96.86|99.26|96.86|99.17|96.77|0
1649839790000|2022-04-13 08:49:50|99.22|96.82|99.25|96.85|99.26|96.86|99.17|96.77|0
1649839800000|2022-04-13 08:50:00|99.09|96.69|99.09|96.69|99.09|96.69|99.09|96.69|0
1649839810000|2022-04-13 08:50:10|99.17|96.77|99.25|96.85|99.25|96.85|99.17|96.77|0
1649839820000|2022-04-13 08:50:20|99.3|96.9|99.25|96.85|99.34|96.94|99.25|96.85|0
1649839830000|2022-04-13 08:50:30|99.34|96.94|99.34|96.94|99.34|96.94|99.34|96.94|0
1649839840000|2022-04-13 08:50:40|99.42|97.02|99.42|97.02|99.42|97.02|99.42|97.02|0
1649839850000|2022-04-13 08:50:50|99.5|97.1|99.5|97.1|99.5|97.1|99.5|97.1|0
1649839860000|2022-04-13 08:51:00|99.58|97.18|99.58|97.18|99.58|97.18|99.58|97.18|0
1649839870000|2022-04-13 08:51:10|99.62|97.22|99.58|97.18|99.62|97.22|99.58|97.18|0
1649839880000|2022-04-13 08:51:20|99.5|97.1|99.58|97.18|99.58|97.18|99.5|97.1|0
1649839890000|2022-04-13 08:51:30|99.66|97.26|99.74|97.34|99.74|97.34|99.66|97.26|0
1649839900000|2022-04-13 08:51:40|99.82|97.42|99.74|97.34|99.82|97.42|99.74|97.34|0
1649839910000|2022-04-13 08:51:50|99.66|97.26|99.58|97.18|99.74|97.34|99.58|97.18|0
1649839920000|2022-04-13 08:52:00|99.74|97.34|99.25|96.85|99.74|97.34|99.25|96.85|0
1649839930000|2022-04-13 08:52:10|99.33|96.93|99.25|96.85|99.33|96.93|99.25|96.85|0
1649839940000|2022-04-13 08:52:20|99.33|96.93|99.25|96.85|99.33|96.93|99.25|96.85|0
1649839950000|2022-04-13 08:52:30|99.17|96.77|99.25|96.85|99.25|96.85|99.17|96.77|0
1649839960000|2022-04-13 08:52:40|99.01|96.61|98.93|96.53|99.09|96.69|98.93|96.53|0
1649839970000|2022-04-13 08:52:50|99.01|96.61|99.09|96.69|99.09|96.69|99.01|96.61|0
1649839980000|2022-04-13 08:53:00|99.17|96.77|99.17|96.77|99.17|96.77|99.17|96.77|0
1649839990000|2022-04-13 08:53:10|99.25|96.85|99.33|96.93|99.33|96.93|99.25|96.85|0
1649840000000|2022-04-13 08:53:20|99.25|96.85|99.25|96.85|99.33|96.93|99.25|96.85|0
1649840020000|2022-04-13 08:53:40|99.21|96.81|99.21|96.81|99.25|96.85|99.21|96.81|0
1649840030000|2022-04-13 08:53:50|99.09|96.69|98.93|96.53|99.09|96.69|98.93|96.53|0
1649840040000|2022-04-13 08:54:00|99.09|96.69|99.05|96.65|99.09|96.69|99.01|96.61|0
1649840050000|2022-04-13 08:54:10|99.01|96.61|98.93|96.53|99.01|96.61|98.93|96.53|0
1649840060000|2022-04-13 08:54:20|98.85|96.45|98.93|96.53|98.93|96.53|98.85|96.45|0
1649840080000|2022-04-13 08:54:40|99.01|96.61|99.17|96.77|99.17|96.77|99.01|96.61|0
1649840090000|2022-04-13 08:54:50|99.21|96.81|99.17|96.77|99.21|96.81|99.17|96.77|0
1649840100000|2022-04-13 08:55:00|99.25|96.85|99.25|96.85|99.25|96.85|99.25|96.85|0
1649840110000|2022-04-13 08:55:10|99.05|96.65|98.93|96.53|99.05|96.65|98.89|96.49|0
1649840120000|2022-04-13 08:55:20|99.01|96.61|99.01|96.61|99.01|96.61|99.01|96.61|0
1649840130000|2022-04-13 08:55:30|99.09|96.69|99.05|96.65|99.09|96.69|99.05|96.65|0
1649840140000|2022-04-13 08:55:40|99.01|96.61|99.09|96.69|99.09|96.69|99.01|96.61|0
1649840150000|2022-04-13 08:55:50|99.01|96.61|99.01|96.61|99.01|96.61|99.01|96.61|0
1649840160000|2022-04-13 08:56:00|99.09|96.69|99.09|96.69|99.09|96.69|99.09|96.69|0
1649840170000|2022-04-13 08:56:10|98.93|96.53|98.84|96.44|98.93|96.53|98.84|96.44|0
1649840180000|2022-04-13 08:56:20|98.93|96.53|98.93|96.53|98.93|96.53|98.93|96.53|0
1649840190000|2022-04-13 08:56:30|99.01|96.61|99.01|96.61|99.01|96.61|99.01|96.61|0
1649840200000|2022-04-13 08:56:40|98.93|96.53|99.17|96.77|99.17|96.77|98.93|96.53|0
1649840210000|2022-04-13 08:56:50|99.25|96.85|99.25|96.85|99.25|96.85|99.25|96.85|0
1649840220000|2022-04-13 08:57:00|99.29|96.89|99.33|96.93|99.33|96.93|99.25|96.85|0
1649840230000|2022-04-13 08:57:10|99.25|96.85|99.09|96.69|99.25|96.85|99.09|96.69|0
1649840240000|2022-04-13 08:57:20|99.25|96.85|99.41|97.01|99.41|97.01|99.25|96.85|0
1649840250000|2022-04-13 08:57:30|99.45|97.05|99.49|97.09|99.49|97.09|99.41|97.01|0
1649840260000|2022-04-13 08:57:40|99.65|97.25|99.65|97.25|99.65|97.25|99.65|97.25|0
1649840270000|2022-04-13 08:57:50|99.74|97.34|99.74|97.34|99.82|97.42|99.74|97.34|0
1649840280000|2022-04-13 08:58:00|99.78|97.38|99.78|97.38|99.78|97.38|99.78|97.38|0
1649840290000|2022-04-13 08:58:10|99.82|97.42|99.82|97.42|99.82|97.42|99.82|97.42|0
1649840300000|2022-04-13 08:58:20|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1649840310000|2022-04-13 08:58:30|99.82|97.42|99.74|97.34|99.82|97.42|99.65|97.25|0
1649840320000|2022-04-13 08:58:40|99.65|97.25|99.65|97.25|99.7|97.3|99.65|97.25|0
1649840330000|2022-04-13 08:58:50|99.74|97.34|99.82|97.42|99.82|97.42|99.73|97.33|0
1649840340000|2022-04-13 08:59:00|99.73|97.33|99.73|97.33|99.73|97.33|99.73|97.33|0
1649840350000|2022-04-13 08:59:10|99.82|97.42|99.82|97.42|99.82|97.42|99.82|97.42|0
1649840360000|2022-04-13 08:59:20|99.78|97.38|99.73|97.33|99.78|97.38|99.73|97.33|0
1649840370000|2022-04-13 08:59:30|99.82|97.42|99.73|97.33|99.82|97.42|99.73|97.33|0
1649840380000|2022-04-13 08:59:40|99.78|97.38|99.73|97.33|99.78|97.38|99.73|97.33|0
1649840390000|2022-04-13 08:59:50|99.7|97.3|99.65|97.25|99.7|97.3|99.65|97.25|0
1649840400000|2022-04-13 09:00:00|99.73|97.33|99.69|97.29|99.73|97.33|99.65|97.25|0
1649840410000|2022-04-13 09:00:10|99.73|97.33|99.73|97.33|99.73|97.33|99.73|97.33|0
1649840440000|2022-04-13 09:00:40|99.81|97.41|99.98|97.58|99.98|97.58|99.81|97.41|0
1649840450000|2022-04-13 09:00:50|100.02|97.62|100.02|97.62|100.02|97.62|100.02|97.62|0
1649840460000|2022-04-13 09:01:00|99.98|97.58|99.98|97.58|100.14|97.74|99.98|97.58|0
1649840480000|2022-04-13 09:01:20|99.81|97.41|99.73|97.33|99.81|97.41|99.73|97.33|0
1649840490000|2022-04-13 09:01:30|99.81|97.41|99.86|97.46|99.86|97.46|99.81|97.41|0
1649840500000|2022-04-13 09:01:40|99.81|97.41|99.9|97.5|99.9|97.5|99.81|97.41|0
1649840520000|2022-04-13 09:02:00|99.86|97.46|99.81|97.41|99.86|97.46|99.81|97.41|0
1649840530000|2022-04-13 09:02:10|99.86|97.46|99.86|97.46|99.86|97.46|99.86|97.46|0
1649840540000|2022-04-13 09:02:20|99.9|97.5|99.86|97.46|99.9|97.5|99.86|97.46|0
1649840550000|2022-04-13 09:02:30|99.81|97.41|99.81|97.41|99.81|97.41|99.81|97.41|0
1649840560000|2022-04-13 09:02:40|99.86|97.46|99.98|97.58|99.98|97.58|99.86|97.46|0
1649840570000|2022-04-13 09:02:50|99.94|97.54|100.02|97.62|100.02|97.62|99.89|97.49|0
1649840580000|2022-04-13 09:03:00|100.06|97.66|100.1|97.7|100.1|97.7|100.06|97.66|0
1649840590000|2022-04-13 09:03:10|100.02|97.62|99.98|97.58|100.02|97.62|99.98|97.58|0
1649840600000|2022-04-13 09:03:20|99.89|97.49|99.81|97.41|99.89|97.49|99.81|97.41|0
1649840610000|2022-04-13 09:03:30|99.85|97.45|99.73|97.33|99.85|97.45|99.73|97.33|0
1649840620000|2022-04-13 09:03:40|99.81|97.41|99.85|97.45|99.89|97.49|99.81|97.41|0
1649840630000|2022-04-13 09:03:50|99.81|97.41|99.65|97.25|99.81|97.41|99.65|97.25|0
1649840640000|2022-04-13 09:04:00|99.77|97.37|99.77|97.37|99.77|97.37|99.77|97.37|0
1649840650000|2022-04-13 09:04:10|99.73|97.33|99.81|97.41|99.89|97.49|99.73|97.33|0
1649840660000|2022-04-13 09:04:20|99.85|97.45|99.89|97.49|99.89|97.49|99.81|97.41|0
1649840680000|2022-04-13 09:04:40|99.85|97.45|99.85|97.45|99.85|97.45|99.85|97.45|0
1649840690000|2022-04-13 09:04:50|99.89|97.49|100.06|97.66|100.06|97.66|99.89|97.49|0
1649840700000|2022-04-13 09:05:00|100.1|97.7|100.1|97.7|100.14|97.74|100.1|97.7|0
1649840710000|2022-04-13 09:05:10|100.3|97.9|100.38|97.98|100.38|97.98|100.3|97.9|0
1649840720000|2022-04-13 09:05:20|100.3|97.9|100.34|97.94|100.34|97.94|100.22|97.82|0
1649840730000|2022-04-13 09:05:30|100.26|97.86|100.26|97.86|100.26|97.86|100.22|97.82|0
1649840740000|2022-04-13 09:05:40|100.3|97.9|100.3|97.9|100.3|97.9|100.3|97.9|0
1649840750000|2022-04-13 09:05:50|100.22|97.82|100.14|97.74|100.22|97.82|100.14|97.74|0
1649840760000|2022-04-13 09:06:00|100.18|97.78|100.14|97.74|100.18|97.78|100.14|97.74|0
1649840770000|2022-04-13 09:06:10|100.22|97.82|100.22|97.82|100.22|97.82|100.22|97.82|0
1649840780000|2022-04-13 09:06:20|100.26|97.86|100.26|97.86|100.26|97.86|100.26|97.86|0
1649840790000|2022-04-13 09:06:30|100.22|97.82|100.22|97.82|100.22|97.82|100.22|97.82|0
1649840800000|2022-04-13 09:06:40|99.97|97.57|100.05|97.65|100.05|97.65|99.97|97.57|0
1649840810000|2022-04-13 09:06:50|99.97|97.57|99.97|97.57|99.97|97.57|99.97|97.57|0
1649840820000|2022-04-13 09:07:00|100.05|97.65|99.89|97.49|100.05|97.65|99.89|97.49|0
1649840830000|2022-04-13 09:07:10|99.81|97.41|99.73|97.33|99.81|97.41|99.73|97.33|0
1649840840000|2022-04-13 09:07:20|99.65|97.25|99.65|97.25|99.65|97.25|99.65|97.25|0
1649840850000|2022-04-13 09:07:30|99.73|97.33|99.89|97.49|99.89|97.49|99.73|97.33|0
1649840860000|2022-04-13 09:07:40|99.85|97.45|99.85|97.45|99.85|97.45|99.85|97.45|0
1649840870000|2022-04-13 09:07:50|99.89|97.49|99.85|97.45|99.89|97.49|99.85|97.45|0
1649840880000|2022-04-13 09:08:00|99.89|97.49|99.81|97.41|99.89|97.49|99.73|97.33|0
1649840890000|2022-04-13 09:08:10|99.89|97.49|99.89|97.49|99.97|97.57|99.89|97.49|0
1649840920000|2022-04-13 09:08:40|99.97|97.57|99.97|97.57|99.97|97.57|99.97|97.57|0
1649840930000|2022-04-13 09:08:50|99.93|97.53|99.97|97.57|99.97|97.57|99.93|97.53|0
1649840940000|2022-04-13 09:09:00|99.85|97.45|99.81|97.41|99.89|97.49|99.81|97.41|0
1649840950000|2022-04-13 09:09:10|99.77|97.37|99.73|97.33|99.77|97.37|99.73|97.33|0
1649840960000|2022-04-13 09:09:20|99.64|97.24|99.64|97.24|99.64|97.24|99.64|97.24|0
1649840970000|2022-04-13 09:09:30|99.73|97.33|99.64|97.24|99.73|97.33|99.64|97.24|0
1649840980000|2022-04-13 09:09:40|99.69|97.29|99.73|97.33|99.73|97.33|99.69|97.29|0
1649841000000|2022-04-13 09:10:00|99.81|97.41|99.97|97.57|99.97|97.57|99.81|97.41|0
1649841010000|2022-04-13 09:10:10|99.89|97.49|99.89|97.49|99.89|97.49|99.89|97.49|0
1649841030000|2022-04-13 09:10:30|99.85|97.45|99.89|97.49|99.89|97.49|99.85|97.45|0
1649841040000|2022-04-13 09:10:40|99.81|97.41|99.97|97.57|99.97|97.57|99.81|97.41|0
1649841050000|2022-04-13 09:10:50|99.89|97.49|99.89|97.49|99.89|97.49|99.89|97.49|0
1649841060000|2022-04-13 09:11:00|100.01|97.61|99.97|97.57|100.05|97.65|99.97|97.57|0
1649841070000|2022-04-13 09:11:10|99.89|97.49|99.89|97.49|99.89|97.49|99.89|97.49|0
1649841100000|2022-04-13 09:11:40|99.85|97.45|99.81|97.41|99.85|97.45|99.81|97.41|0
1649841120000|2022-04-13 09:12:00|99.89|97.49|99.64|97.24|99.89|97.49|99.64|97.24|0
1649841130000|2022-04-13 09:12:10|99.56|97.16|99.56|97.16|99.56|97.16|99.56|97.16|0
1649841140000|2022-04-13 09:12:20|99.64|97.24|99.64|97.24|99.64|97.24|99.64|97.24|0
1649841150000|2022-04-13 09:12:30|99.6|97.2|99.48|97.08|99.6|97.2|99.48|97.08|0
1649841180000|2022-04-13 09:13:00|99.64|97.24|99.72|97.32|99.72|97.32|99.64|97.24|0
1649841190000|2022-04-13 09:13:10|99.64|97.24|99.64|97.24|99.64|97.24|99.64|97.24|0
1649841200000|2022-04-13 09:13:20|99.72|97.32|99.64|97.24|99.72|97.32|99.64|97.24|0
1649841220000|2022-04-13 09:13:40|99.72|97.32|99.72|97.32|99.72|97.32|99.72|97.32|0
1649841230000|2022-04-13 09:13:50|99.68|97.28|99.76|97.36|99.76|97.36|99.68|97.28|0
1649841250000|2022-04-13 09:14:10|99.72|97.32|99.76|97.36|99.76|97.36|99.72|97.32|0
1649841260000|2022-04-13 09:14:20|99.8|97.4|99.8|97.4|99.8|97.4|99.76|97.36|0
1649841270000|2022-04-13 09:14:30|99.97|97.57|99.97|97.57|100.05|97.65|99.97|97.57|0
1649841280000|2022-04-13 09:14:40|100.01|97.61|100.01|97.61|100.05|97.65|100.01|97.61|0
1649841290000|2022-04-13 09:14:50|100.05|97.65|100.05|97.65|100.05|97.65|100.05|97.65|0
1649841300000|2022-04-13 09:15:00|100.21|97.81|100.29|97.89|100.29|97.89|100.21|97.81|0
1649841310000|2022-04-13 09:15:10|100.21|97.81|100.46|98.06|100.46|98.06|100.21|97.81|0
1649841320000|2022-04-13 09:15:20|100.54|98.14|100.62|98.22|100.62|98.22|100.54|98.14|0
1649841330000|2022-04-13 09:15:30|100.54|98.14|100.54|98.14|100.58|98.18|100.54|98.14|0
1649841340000|2022-04-13 09:15:40|100.78|98.38|100.54|98.14|100.78|98.38|100.54|98.14|0
1649841360000|2022-04-13 09:16:00|100.46|98.06|100.46|98.06|100.46|98.06|100.46|98.06|0
1649841370000|2022-04-13 09:16:10|100.5|98.1|100.54|98.14|100.54|98.14|100.5|98.1|0
1649841380000|2022-04-13 09:16:20|100.37|97.97|100.37|97.97|100.37|97.97|100.37|97.97|0
1649841400000|2022-04-13 09:16:40|100.45|98.05|100.54|98.14|100.54|98.14|100.37|97.97|0
1649841410000|2022-04-13 09:16:50|100.58|98.18|100.54|98.14|100.58|98.18|100.54|98.14|0
1649841430000|2022-04-13 09:17:10|100.62|98.22|100.7|98.3|100.7|98.3|100.62|98.22|0
1649841450000|2022-04-13 09:17:30|100.78|98.38|100.78|98.38|100.78|98.38|100.78|98.38|0
1649841460000|2022-04-13 09:17:40|100.82|98.42|100.7|98.3|100.86|98.46|100.7|98.3|0
1649841470000|2022-04-13 09:17:50|100.62|98.22|100.62|98.22|100.7|98.3|100.62|98.22|0
1649841480000|2022-04-13 09:18:00|100.45|98.05|100.54|98.14|100.54|98.14|100.45|98.05|0
1649841490000|2022-04-13 09:18:10|100.58|98.18|100.45|98.05|100.58|98.18|100.45|98.05|0
1649841500000|2022-04-13 09:18:20|100.41|98.01|100.54|98.14|100.54|98.14|100.37|97.97|0
1649841510000|2022-04-13 09:18:30|100.58|98.18|100.58|98.18|100.58|98.18|100.58|98.18|0
1649841520000|2022-04-13 09:18:40|100.74|98.34|100.78|98.38|100.78|98.38|100.7|98.3|0
1649841550000|2022-04-13 09:19:10|100.94|98.54|100.94|98.54|100.94|98.54|100.94|98.54|0
1649841560000|2022-04-13 09:19:20|100.99|98.59|100.86|98.46|100.99|98.59|100.86|98.46|0
1649841570000|2022-04-13 09:19:30|100.82|98.42|100.82|98.42|100.82|98.42|100.82|98.42|0
1649841580000|2022-04-13 09:19:40|100.78|98.38|100.86|98.46|100.86|98.46|100.78|98.38|0
1649841590000|2022-04-13 09:19:50|100.74|98.34|100.7|98.3|100.74|98.34|100.7|98.3|0
1649841600000|2022-04-13 09:20:00|100.74|98.34|100.7|98.3|100.74|98.34|100.7|98.3|0
1649841610000|2022-04-13 09:20:10|100.78|98.38|100.78|98.38|100.82|98.42|100.78|98.38|0
1649841620000|2022-04-13 09:20:20|100.86|98.46|100.86|98.46|100.86|98.46|100.78|98.38|0
1649841630000|2022-04-13 09:20:30|100.82|98.42|101.07|98.67|101.07|98.67|100.82|98.42|0
1649841640000|2022-04-13 09:20:40|101.03|98.63|101.03|98.63|101.03|98.63|100.99|98.59|0
1649841650000|2022-04-13 09:20:50|101.07|98.67|101.03|98.63|101.07|98.67|101.03|98.63|0
1649841670000|2022-04-13 09:21:10|101.07|98.67|101.03|98.63|101.11|98.71|101.03|98.63|0
1649841680000|2022-04-13 09:21:20|100.86|98.46|100.86|98.46|100.86|98.46|100.86|98.46|0
1649841690000|2022-04-13 09:21:30|100.9|98.5|100.94|98.54|100.94|98.54|100.9|98.5|0
1649841700000|2022-04-13 09:21:40|100.9|98.5|100.9|98.5|100.9|98.5|100.9|98.5|0
1649841710000|2022-04-13 09:21:50|100.94|98.54|100.94|98.54|100.94|98.54|100.9|98.5|0
1649841720000|2022-04-13 09:22:00|101.02|98.62|100.94|98.54|101.11|98.71|100.94|98.54|0
1649841730000|2022-04-13 09:22:10|100.98|98.58|100.98|98.58|100.98|98.58|100.94|98.54|0
1649841740000|2022-04-13 09:22:20|100.94|98.54|100.86|98.46|100.94|98.54|100.86|98.46|0
1649841780000|2022-04-13 09:23:00|100.82|98.42|100.78|98.38|100.86|98.46|100.78|98.38|0
1649841810000|2022-04-13 09:23:30|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1649841820000|2022-04-13 09:23:40|100.61|98.21|100.86|98.46|100.86|98.46|100.61|98.21|0
1649841830000|2022-04-13 09:23:50|100.94|98.54|101.07|98.67|101.07|98.67|100.94|98.54|0
1649841840000|2022-04-13 09:24:00|101.02|98.62|101.02|98.62|101.02|98.62|101.02|98.62|0
1649841850000|2022-04-13 09:24:10|101.1|98.7|101.1|98.7|101.1|98.7|101.1|98.7|0
1649841860000|2022-04-13 09:24:20|101.07|98.67|101.07|98.67|101.07|98.67|101.07|98.67|0
1649841870000|2022-04-13 09:24:30|101.1|98.7|101.1|98.7|101.1|98.7|101.1|98.7|0
1649841890000|2022-04-13 09:24:50|101.19|98.79|101.02|98.62|101.19|98.79|101.02|98.62|0
1649841900000|2022-04-13 09:25:00|100.94|98.54|100.94|98.54|100.94|98.54|100.94|98.54|0
1649841910000|2022-04-13 09:25:10|101.02|98.62|101.02|98.62|101.02|98.62|101.02|98.62|0
1649841930000|2022-04-13 09:25:30|101.1|98.7|101.06|98.66|101.1|98.7|101.06|98.66|0
1649841940000|2022-04-13 09:25:40|101.1|98.7|101.02|98.62|101.1|98.7|101.02|98.62|0
1649841960000|2022-04-13 09:26:00|101.06|98.66|101.1|98.7|101.1|98.7|101.06|98.66|0
1649841970000|2022-04-13 09:26:10|101.19|98.79|101.35|98.95|101.35|98.95|101.19|98.79|0
1649841980000|2022-04-13 09:26:20|101.27|98.87|101.27|98.87|101.35|98.95|101.27|98.87|0
1649841990000|2022-04-13 09:26:30|101.19|98.79|101.02|98.62|101.19|98.79|101.02|98.62|0
1649842000000|2022-04-13 09:26:40|100.94|98.54|100.94|98.54|100.94|98.54|100.94|98.54|0
1649842020000|2022-04-13 09:27:00|100.77|98.37|100.77|98.37|100.77|98.37|100.69|98.29|0
1649842030000|2022-04-13 09:27:10|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1649842040000|2022-04-13 09:27:20|100.73|98.33|100.69|98.29|100.73|98.33|100.69|98.29|0
1649842050000|2022-04-13 09:27:30|100.77|98.37|100.77|98.37|100.77|98.37|100.77|98.37|0
1649842060000|2022-04-13 09:27:40|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1649842070000|2022-04-13 09:27:50|100.94|98.54|100.86|98.46|100.94|98.54|100.86|98.46|0
1649842080000|2022-04-13 09:28:00|100.9|98.5|100.94|98.54|100.94|98.54|100.86|98.46|0
1649842110000|2022-04-13 09:28:30|100.9|98.5|100.94|98.54|100.94|98.54|100.9|98.5|0
1649842140000|2022-04-13 09:29:00|101.06|98.66|101.27|98.87|101.27|98.87|101.06|98.66|0
1649842150000|2022-04-13 09:29:10|101.23|98.83|101.18|98.78|101.23|98.83|101.14|98.74|0
1649842160000|2022-04-13 09:29:20|101.1|98.7|101.14|98.74|101.18|98.78|101.1|98.7|0
1649842170000|2022-04-13 09:29:30|101.18|98.78|101.1|98.7|101.18|98.78|101.1|98.7|0
1649842190000|2022-04-13 09:29:50|101.18|98.78|101.18|98.78|101.26|98.86|101.18|98.78|0
1649842200000|2022-04-13 09:30:00|101.35|98.95|101.35|98.95|101.35|98.95|101.26|98.86|0
1649842210000|2022-04-13 09:30:10|101.26|98.86|101.26|98.86|101.26|98.86|101.26|98.86|0
1649842220000|2022-04-13 09:30:20|101.35|98.95|101.35|98.95|101.35|98.95|101.35|98.95|0
1649842230000|2022-04-13 09:30:30|101.26|98.86|101.35|98.95|101.35|98.95|101.26|98.86|0
1649842240000|2022-04-13 09:30:40|101.43|99.03|101.51|99.11|101.51|99.11|101.43|99.03|0
1649842250000|2022-04-13 09:30:50|101.43|99.03|101.39|98.99|101.47|99.07|101.39|98.99|0
1649842260000|2022-04-13 09:31:00|101.43|99.03|101.43|99.03|101.51|99.11|101.43|99.03|0
1649842270000|2022-04-13 09:31:10|101.47|99.07|101.43|99.03|101.47|99.07|101.43|99.03|0
1649842280000|2022-04-13 09:31:20|101.39|98.99|101.35|98.95|101.39|98.99|101.35|98.95|0
1649842290000|2022-04-13 09:31:30|101.43|99.03|101.43|99.03|101.43|99.03|101.43|99.03|0
1649842300000|2022-04-13 09:31:40|101.51|99.11|101.51|99.11|101.51|99.11|101.51|99.11|0
1649842310000|2022-04-13 09:31:50|101.43|99.03|101.43|99.03|101.43|99.03|101.35|98.95|0
1649842320000|2022-04-13 09:32:00|101.51|99.11|101.59|99.19|101.59|99.19|101.51|99.11|0
1649842330000|2022-04-13 09:32:10|101.51|99.11|101.51|99.11|101.59|99.19|101.51|99.11|0
1649842350000|2022-04-13 09:32:30|101.35|98.95|101.34|98.94|101.43|99.03|101.34|98.94|0
1649842360000|2022-04-13 09:32:40|101.43|99.03|101.34|98.94|101.43|99.03|101.34|98.94|0
1649842370000|2022-04-13 09:32:50|101.43|99.03|101.47|99.07|101.47|99.07|101.34|98.94|0
1649842380000|2022-04-13 09:33:00|101.43|99.03|101.43|99.03|101.51|99.11|101.43|99.03|0
1649842390000|2022-04-13 09:33:10|101.34|98.94|101.43|99.03|101.43|99.03|101.34|98.94|0
1649842400000|2022-04-13 09:33:20|101.51|99.11|101.51|99.11|101.59|99.19|101.51|99.11|0
1649842410000|2022-04-13 09:33:30|101.55|99.15|101.51|99.11|101.55|99.15|101.51|99.11|0
1649842420000|2022-04-13 09:33:40|101.59|99.19|101.59|99.19|101.59|99.19|101.59|99.19|0
1649842430000|2022-04-13 09:33:50|101.55|99.15|101.43|99.03|101.55|99.15|101.43|99.03|0
1649842440000|2022-04-13 09:34:00|101.34|98.94|101.43|99.03|101.51|99.11|101.34|98.94|0
1649842450000|2022-04-13 09:34:10|101.34|98.94|101.43|99.03|101.43|99.03|101.34|98.94|0
1649842460000|2022-04-13 09:34:20|101.51|99.11|101.43|99.03|101.51|99.11|101.43|99.03|0
1649842470000|2022-04-13 09:34:30|101.34|98.94|101.34|98.94|101.34|98.94|101.26|98.86|0
1649842480000|2022-04-13 09:34:40|101.26|98.86|101.43|99.03|101.43|99.03|101.26|98.86|0
1649842490000|2022-04-13 09:34:50|101.34|98.94|101.34|98.94|101.34|98.94|101.26|98.86|0
1649842500000|2022-04-13 09:35:00|101.3|98.9|101.34|98.94|101.34|98.94|101.26|98.86|0
1649842510000|2022-04-13 09:35:10|101.43|99.03|101.43|99.03|101.47|99.07|101.43|99.03|0
1649842520000|2022-04-13 09:35:20|101.51|99.11|101.51|99.11|101.51|99.11|101.51|99.11|0
1649842530000|2022-04-13 09:35:30|101.59|99.19|101.59|99.19|101.59|99.19|101.59|99.19|0
1649842540000|2022-04-13 09:35:40|101.67|99.27|101.76|99.36|101.76|99.36|101.63|99.23|0
1649842550000|2022-04-13 09:35:50|101.75|99.35|101.92|99.52|101.92|99.52|101.75|99.35|0
1649842560000|2022-04-13 09:36:00|101.84|99.44|101.84|99.44|101.84|99.44|101.84|99.44|0
1649842570000|2022-04-13 09:36:10|101.8|99.4|101.92|99.52|101.92|99.52|101.8|99.4|0
1649842580000|2022-04-13 09:36:20|101.96|99.56|101.84|99.44|101.96|99.56|101.84|99.44|0
1649842590000|2022-04-13 09:36:30|101.75|99.35|101.75|99.35|101.75|99.35|101.67|99.27|0
1649842600000|2022-04-13 09:36:40|101.67|99.27|101.67|99.27|101.67|99.27|101.67|99.27|0
1649842610000|2022-04-13 09:36:50|101.75|99.35|101.75|99.35|101.84|99.44|101.75|99.35|0
1649842630000|2022-04-13 09:37:10|101.67|99.27|101.67|99.27|101.67|99.27|101.67|99.27|0
1649842640000|2022-04-13 09:37:20|101.71|99.31|101.67|99.27|101.71|99.31|101.67|99.27|0
1649842650000|2022-04-13 09:37:30|101.71|99.31|101.84|99.44|101.84|99.44|101.67|99.27|0
1649842660000|2022-04-13 09:37:40|101.8|99.4|101.75|99.35|101.84|99.44|101.75|99.35|0
1649842670000|2022-04-13 09:37:50|101.84|99.44|101.84|99.44|101.84|99.44|101.75|99.35|0
1649842680000|2022-04-13 09:38:00|101.75|99.35|101.75|99.35|101.75|99.35|101.75|99.35|0
1649842690000|2022-04-13 09:38:10|101.84|99.44|101.84|99.44|101.84|99.44|101.84|99.44|0
1649842700000|2022-04-13 09:38:20|101.92|99.52|102|99.6|102|99.6|101.92|99.52|0
1649842710000|2022-04-13 09:38:30|101.92|99.52|102|99.6|102|99.6|101.92|99.52|0
1649842720000|2022-04-13 09:38:40|102.08|99.68|102.08|99.68|102.08|99.68|102.08|99.68|0
1649842730000|2022-04-13 09:38:50|102.17|99.77|102.42|100.02|102.5|100.1|102.17|99.77|0
1649842740000|2022-04-13 09:39:00|102.58|100.18|102.75|100.35|102.75|100.35|102.58|100.18|0
1649842750000|2022-04-13 09:39:10|102.83|100.43|103.17|100.77|103.17|100.77|102.83|100.43|0
1649842760000|2022-04-13 09:39:20|103.25|100.85|103.17|100.77|103.33|100.93|103.17|100.77|0
1649842770000|2022-04-13 09:39:30|103.04|100.64|103.25|100.85|103.25|100.85|103.04|100.64|0
1649842780000|2022-04-13 09:39:40|103.33|100.93|103.21|100.81|103.33|100.93|103.21|100.81|0
1649842790000|2022-04-13 09:39:50|103.25|100.85|103.08|100.68|103.25|100.85|103.08|100.68|0
1649842800000|2022-04-13 09:40:00|103|100.6|103.25|100.85|103.25|100.85|103|100.6|0
1649842810000|2022-04-13 09:40:10|103.33|100.93|103.5|101.1|103.67|101.27|103.33|100.93|0
1649842820000|2022-04-13 09:40:20|103.46|101.06|103.42|101.02|103.46|101.06|103.38|100.98|0
1649842830000|2022-04-13 09:40:30|103.33|100.93|103.58|101.18|103.58|101.18|103.33|100.93|0
1649842840000|2022-04-13 09:40:40|103.5|101.1|103.33|100.93|103.5|101.1|103.33|100.93|0
1649842860000|2022-04-13 09:41:00|103.41|101.01|103.25|100.85|103.41|101.01|103.25|100.85|0
1649842870000|2022-04-13 09:41:10|103.33|100.93|103.33|100.93|103.33|100.93|103.33|100.93|0
1649842880000|2022-04-13 09:41:20|103.37|100.97|103.37|100.97|103.41|101.01|103.37|100.97|0
1649842890000|2022-04-13 09:41:30|103.41|101.01|103.58|101.18|103.67|101.27|103.41|101.01|0
1649842900000|2022-04-13 09:41:40|103.5|101.1|103.5|101.1|103.54|101.14|103.41|101.01|0
1649842910000|2022-04-13 09:41:50|103.67|101.27|103.58|101.18|103.67|101.27|103.58|101.18|0
1649842920000|2022-04-13 09:42:00|103.5|101.1|103.58|101.18|103.58|101.18|103.5|101.1|0
1649842930000|2022-04-13 09:42:10|103.41|101.01|103.5|101.1|103.54|101.14|103.41|101.01|0
1649842940000|2022-04-13 09:42:20|103.54|101.14|103.41|101.01|103.54|101.14|103.41|101.01|0
1649842950000|2022-04-13 09:42:30|103.33|100.93|103.58|101.18|103.58|101.18|103.33|100.93|0
1649842960000|2022-04-13 09:42:40|103.5|101.1|103.58|101.18|103.58|101.18|103.5|101.1|0
1649842970000|2022-04-13 09:42:50|103.66|101.26|103.58|101.18|103.66|101.26|103.58|101.18|0
1649842980000|2022-04-13 09:43:00|103.5|101.1|103.66|101.26|103.66|101.26|103.5|101.1|0
1649842990000|2022-04-13 09:43:10|103.58|101.18|103.58|101.18|103.58|101.18|103.58|101.18|0
1649843000000|2022-04-13 09:43:20|103.5|101.1|103.5|101.1|103.5|101.1|103.5|101.1|0
1649843010000|2022-04-13 09:43:30|103.54|101.14|103.54|101.14|103.54|101.14|103.54|101.14|0
1649843020000|2022-04-13 09:43:40|103.41|101.01|103.58|101.18|103.58|101.18|103.37|100.97|0
1649843030000|2022-04-13 09:43:50|103.5|101.1|103.66|101.26|103.66|101.26|103.5|101.1|0
1649843040000|2022-04-13 09:44:00|103.62|101.22|103.5|101.1|103.66|101.26|103.5|101.1|0
1649843050000|2022-04-13 09:44:10|103.58|101.18|103.58|101.18|103.58|101.18|103.58|101.18|0
1649843060000|2022-04-13 09:44:20|103.62|101.22|103.58|101.18|103.62|101.22|103.58|101.18|0
1649843070000|2022-04-13 09:44:30|103.41|101.01|103.66|101.26|103.66|101.26|103.41|101.01|0
1649843080000|2022-04-13 09:44:40|103.71|101.31|103.75|101.35|103.75|101.35|103.71|101.31|0
1649843090000|2022-04-13 09:44:50|103.66|101.26|103.62|101.22|103.66|101.26|103.62|101.22|0
1649843100000|2022-04-13 09:45:00|103.66|101.26|103.83|101.43|103.83|101.43|103.66|101.26|0
1649843110000|2022-04-13 09:45:10|103.91|101.51|104|101.6|104|101.6|103.91|101.51|0
1649843120000|2022-04-13 09:45:20|104.08|101.68|104.08|101.68|104.17|101.77|104.08|101.68|0
1649843130000|2022-04-13 09:45:30|104.04|101.64|104|101.6|104.04|101.64|103.91|101.51|0
1649843140000|2022-04-13 09:45:40|104.08|101.68|104.08|101.68|104.08|101.68|104.08|101.68|0
1649843150000|2022-04-13 09:45:50|104|101.6|104|101.6|104|101.6|104|101.6|0
1649843160000|2022-04-13 09:46:00|104.08|101.68|103.83|101.43|104.08|101.68|103.83|101.43|0
1649843170000|2022-04-13 09:46:10|103.75|101.35|103.75|101.35|103.75|101.35|103.75|101.35|0
1649843180000|2022-04-13 09:46:20|103.66|101.26|103.71|101.31|103.75|101.35|103.66|101.26|0
1649843190000|2022-04-13 09:46:30|103.75|101.35|103.83|101.43|103.83|101.43|103.75|101.35|0
1649843200000|2022-04-13 09:46:40|103.79|101.39|103.79|101.39|103.79|101.39|103.79|101.39|0
1649843210000|2022-04-13 09:46:50|103.83|101.43|103.79|101.39|103.83|101.43|103.75|101.35|0
1649843220000|2022-04-13 09:47:00|103.83|101.43|103.74|101.34|103.83|101.43|103.74|101.34|0
1649843230000|2022-04-13 09:47:10|103.83|101.43|103.74|101.34|103.83|101.43|103.66|101.26|0
1649843240000|2022-04-13 09:47:20|103.66|101.26|103.58|101.18|103.66|101.26|103.58|101.18|0
1649843250000|2022-04-13 09:47:30|103.49|101.09|103.49|101.09|103.54|101.14|103.45|101.05|0
1649843270000|2022-04-13 09:47:50|103.45|101.05|103.33|100.93|103.45|101.05|103.33|100.93|0
1649843280000|2022-04-13 09:48:00|103.41|101.01|103.62|101.22|103.62|101.22|103.41|101.01|0
1649843290000|2022-04-13 09:48:10|103.58|101.18|103.66|101.26|103.66|101.26|103.58|101.18|0
1649843310000|2022-04-13 09:48:30|103.83|101.43|103.79|101.39|103.83|101.43|103.79|101.39|0
1649843320000|2022-04-13 09:48:40|103.66|101.26|103.58|101.18|103.66|101.26|103.58|101.18|0
1649843330000|2022-04-13 09:48:50|103.66|101.26|103.62|101.22|103.66|101.26|103.62|101.22|0
1649843340000|2022-04-13 09:49:00|103.58|101.18|103.83|101.43|103.83|101.43|103.58|101.18|0
1649843350000|2022-04-13 09:49:10|103.91|101.51|103.91|101.51|103.91|101.51|103.83|101.43|0
1649843360000|2022-04-13 09:49:20|103.83|101.43|103.87|101.47|103.91|101.51|103.83|101.43|0
1649843370000|2022-04-13 09:49:30|103.83|101.43|103.83|101.43|103.87|101.47|103.83|101.43|0
1649843380000|2022-04-13 09:49:40|103.74|101.34|103.74|101.34|103.74|101.34|103.74|101.34|0
1649843400000|2022-04-13 09:50:00|103.79|101.39|103.99|101.59|103.99|101.59|103.79|101.39|0
1649843410000|2022-04-13 09:50:10|104.08|101.68|104.08|101.68|104.08|101.68|104.08|101.68|0
1649843420000|2022-04-13 09:50:20|103.12|100.72|103.21|100.81|103.21|100.81|103.12|100.72|0
1649843430000|2022-04-13 09:50:30|103.12|100.72|103.12|100.72|103.12|100.72|103.12|100.72|0
1649843440000|2022-04-13 09:50:40|103.04|100.64|103.8|101.4|103.8|101.4|103.04|100.64|0
1649843450000|2022-04-13 09:50:50|103.72|101.32|103.72|101.32|103.72|101.32|103.63|101.23|0
1649843470000|2022-04-13 09:51:10|103.68|101.28|103.72|101.32|103.72|101.32|103.55|101.15|0
1649843480000|2022-04-13 09:51:20|103.8|101.4|103.8|101.4|103.88|101.48|103.8|101.4|0
1649843490000|2022-04-13 09:51:30|103.76|101.36|103.76|101.36|103.76|101.36|103.76|101.36|0
1649843500000|2022-04-13 09:51:40|103.72|101.32|103.8|101.4|103.8|101.4|103.72|101.32|0
1649843510000|2022-04-13 09:51:50|103.72|101.32|103.72|101.32|103.76|101.36|103.72|101.32|0
1649843530000|2022-04-13 09:52:10|103.63|101.23|103.88|101.48|103.88|101.48|103.63|101.23|0
1649843540000|2022-04-13 09:52:20|103.84|101.44|103.8|101.4|103.84|101.44|103.8|101.4|0
1649843550000|2022-04-13 09:52:30|103.88|101.48|103.88|101.48|103.88|101.48|103.88|101.48|0
1649843560000|2022-04-13 09:52:40|103.84|101.44|103.71|101.31|103.84|101.44|103.71|101.31|0
1649843590000|2022-04-13 09:53:10|103.63|101.23|103.55|101.15|103.63|101.23|103.55|101.15|0
1649843610000|2022-04-13 09:53:30|103.63|101.23|103.55|101.15|103.63|101.23|103.55|101.15|0
1649843620000|2022-04-13 09:53:40|103.59|101.19|103.55|101.15|103.59|101.19|103.55|101.15|0
1649843630000|2022-04-13 09:53:50|103.46|101.06|103.46|101.06|103.46|101.06|103.46|101.06|0
1649843640000|2022-04-13 09:54:00|103.42|101.02|103.38|100.98|103.42|101.02|103.38|100.98|0
1649843650000|2022-04-13 09:54:10|103.46|101.06|103.46|101.06|103.51|101.11|103.46|101.06|0
1649843660000|2022-04-13 09:54:20|103.55|101.15|103.55|101.15|103.63|101.23|103.55|101.15|0
1649843680000|2022-04-13 09:54:40|103.46|101.06|103.5|101.1|103.55|101.15|103.46|101.06|0
1649843690000|2022-04-13 09:54:50|103.55|101.15|103.54|101.14|103.55|101.15|103.54|101.14|0
1649843710000|2022-04-13 09:55:10|103.63|101.23|103.54|101.14|103.63|101.23|103.54|101.14|0
1649843720000|2022-04-13 09:55:20|103.63|101.23|103.59|101.19|103.63|101.23|103.59|101.19|0
1649843730000|2022-04-13 09:55:30|103.63|101.23|103.63|101.23|103.63|101.23|103.54|101.14|0
1649843740000|2022-04-13 09:55:40|103.59|101.19|103.71|101.31|103.71|101.31|103.54|101.14|0
1649843750000|2022-04-13 09:55:50|103.84|101.44|103.88|101.48|103.88|101.48|103.84|101.44|0
1649843760000|2022-04-13 09:56:00|103.8|101.4|103.8|101.4|103.88|101.48|103.8|101.4|0
1649843770000|2022-04-13 09:56:10|103.71|101.31|103.63|101.23|103.71|101.31|103.63|101.23|0
1649843780000|2022-04-13 09:56:20|103.71|101.31|103.8|101.4|103.8|101.4|103.71|101.31|0
1649843800000|2022-04-13 09:56:40|103.88|101.48|104.55|102.15|104.55|102.15|103.88|101.48|0
1649843810000|2022-04-13 09:56:50|104.68|102.28|104.72|102.32|104.81|102.41|104.68|102.28|0
1649843820000|2022-04-13 09:57:00|104.89|102.49|105.15|102.75|105.15|102.75|104.89|102.49|0
1649843830000|2022-04-13 09:57:10|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1649843840000|2022-04-13 09:57:20|105.15|102.75|105.32|102.92|105.32|102.92|105.15|102.75|0
1649843850000|2022-04-13 09:57:30|105.28|102.88|105.32|102.92|105.32|102.92|105.28|102.88|0
1649843860000|2022-04-13 09:57:40|105.23|102.83|105.06|102.66|105.23|102.83|105.06|102.66|0
1649843880000|2022-04-13 09:58:00|105.11|102.71|105.28|102.88|105.28|102.88|105.11|102.71|0
1649843890000|2022-04-13 09:58:10|105.23|102.83|105.49|103.09|105.49|103.09|105.23|102.83|0
1649843900000|2022-04-13 09:58:20|105.4|103|105.32|102.92|105.4|103|105.23|102.83|0
1649843910000|2022-04-13 09:58:30|105.36|102.96|105.4|103|105.4|103|105.36|102.96|0
1649843920000|2022-04-13 09:58:40|105.32|102.92|105.32|102.92|105.4|103|105.32|102.92|0
1649843930000|2022-04-13 09:58:50|105.4|103|105.4|103|105.4|103|105.4|103|0
1649843940000|2022-04-13 09:59:00|105.32|102.92|105.4|103|105.4|103|105.32|102.92|0
1649843950000|2022-04-13 09:59:10|105.57|103.17|105.57|103.17|105.57|103.17|105.57|103.17|0
1649843960000|2022-04-13 09:59:20|105.49|103.09|105.4|103|105.49|103.09|105.4|103|0
1649843970000|2022-04-13 09:59:30|105.44|103.04|105.44|103.04|105.44|103.04|105.44|103.04|0
1649843980000|2022-04-13 09:59:40|105.32|102.92|105.23|102.83|105.32|102.92|105.23|102.83|0
1649843990000|2022-04-13 09:59:50|105.31|102.91|105.4|103|105.4|103|105.23|102.83|0
1649844000000|2022-04-13 10:00:00|105.36|102.96|105.48|103.08|105.48|103.08|105.36|102.96|0
1649844010000|2022-04-13 10:00:10|105.4|103|105.48|103.08|105.48|103.08|105.4|103|0
1649844020000|2022-04-13 10:00:20|105.53|103.13|105.65|103.25|105.65|103.25|105.53|103.13|0
1649844030000|2022-04-13 10:00:30|105.7|103.3|105.7|103.3|105.7|103.3|105.7|103.3|0
1649844040000|2022-04-13 10:00:40|105.65|103.25|105.57|103.17|105.65|103.25|105.57|103.17|0
1649844050000|2022-04-13 10:00:50|105.65|103.25|105.48|103.08|105.65|103.25|105.48|103.08|0
1649844060000|2022-04-13 10:01:00|105.4|103|105.48|103.08|105.48|103.08|105.31|102.91|0
1649844070000|2022-04-13 10:01:10|105.4|103|105.23|102.83|105.44|103.04|105.23|102.83|0
1649844080000|2022-04-13 10:01:20|105.27|102.87|105.14|102.74|105.27|102.87|105.14|102.74|0
1649844090000|2022-04-13 10:01:30|105.23|102.83|105.23|102.83|105.23|102.83|105.14|102.74|0
1649844100000|2022-04-13 10:01:40|105.19|102.79|105.06|102.66|105.19|102.79|105.06|102.66|0
1649844110000|2022-04-13 10:01:50|104.97|102.57|104.89|102.49|104.97|102.57|104.89|102.49|0
1649844120000|2022-04-13 10:02:00|104.8|102.4|104.8|102.4|104.8|102.4|104.72|102.32|0
1649844130000|2022-04-13 10:02:10|104.89|102.49|104.8|102.4|104.89|102.49|104.8|102.4|0
1649844140000|2022-04-13 10:02:20|104.72|102.32|104.55|102.15|104.72|102.32|104.55|102.15|0
1649844150000|2022-04-13 10:02:30|104.46|102.06|104.55|102.15|104.55|102.15|104.46|102.06|0
1649844170000|2022-04-13 10:02:50|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1649844180000|2022-04-13 10:03:00|104.51|102.11|104.55|102.15|104.55|102.15|104.46|102.06|0
1649844190000|2022-04-13 10:03:10|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1649844200000|2022-04-13 10:03:20|104.51|102.11|104.55|102.15|104.59|102.19|104.51|102.11|0
1649844210000|2022-04-13 10:03:30|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1649844220000|2022-04-13 10:03:40|104.55|102.15|104.55|102.15|104.55|102.15|104.55|102.15|0
1649844230000|2022-04-13 10:03:50|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1649844240000|2022-04-13 10:04:00|104.51|102.11|104.46|102.06|104.63|102.23|104.46|102.06|0
1649844250000|2022-04-13 10:04:10|104.42|102.02|104.38|101.98|104.42|102.02|104.29|101.89|0
1649844260000|2022-04-13 10:04:20|104.42|102.02|104.29|101.89|104.42|102.02|104.21|101.81|0
1649844270000|2022-04-13 10:04:30|104.51|102.11|104.46|102.06|104.51|102.11|104.46|102.06|0
1649844280000|2022-04-13 10:04:40|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1649844290000|2022-04-13 10:04:50|104.59|102.19|104.55|102.15|104.59|102.19|104.55|102.15|0
1649844300000|2022-04-13 10:05:00|104.63|102.23|104.55|102.15|104.63|102.23|104.55|102.15|0
1649844310000|2022-04-13 10:05:10|104.63|102.23|104.68|102.28|104.68|102.28|104.63|102.23|0
1649844320000|2022-04-13 10:05:20|104.63|102.23|104.63|102.23|104.72|102.32|104.63|102.23|0
1649844330000|2022-04-13 10:05:30|104.55|102.15|104.55|102.15|104.55|102.15|104.51|102.11|0
1649844340000|2022-04-13 10:05:40|104.59|102.19|104.72|102.32|104.72|102.32|104.59|102.19|0
1649844350000|2022-04-13 10:05:50|104.63|102.23|104.63|102.23|104.72|102.32|104.63|102.23|0
1649844370000|2022-04-13 10:06:10|104.59|102.19|104.46|102.06|104.63|102.23|104.46|102.06|0
1649844410000|2022-04-13 10:06:50|104.51|102.11|104.46|102.06|104.51|102.11|104.46|102.06|0
1649844420000|2022-04-13 10:07:00|104.55|102.15|104.51|102.11|104.55|102.15|104.51|102.11|0
1649844430000|2022-04-13 10:07:10|104.42|102.02|104.38|101.98|104.42|102.02|104.38|101.98|0
1649844440000|2022-04-13 10:07:20|104.42|102.02|104.46|102.06|104.46|102.06|104.42|102.02|0
1649844460000|2022-04-13 10:07:40|104.5|102.1|104.55|102.15|104.55|102.15|104.5|102.1|0
1649844470000|2022-04-13 10:07:50|104.54|102.14|104.54|102.14|104.54|102.14|104.46|102.06|0
1649844490000|2022-04-13 10:08:10|104.46|102.06|104.54|102.14|104.54|102.14|104.46|102.06|0
1649844500000|2022-04-13 10:08:20|104.46|102.06|104.54|102.14|104.54|102.14|104.46|102.06|0
1649844510000|2022-04-13 10:08:30|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1649844530000|2022-04-13 10:08:50|104.71|102.31|104.8|102.4|104.8|102.4|104.71|102.31|0
1649844540000|2022-04-13 10:09:00|104.71|102.31|104.63|102.23|104.71|102.31|104.63|102.23|0
1649844550000|2022-04-13 10:09:10|104.71|102.31|104.88|102.48|104.88|102.48|104.71|102.31|0
1649844560000|2022-04-13 10:09:20|104.97|102.57|105.14|102.74|105.14|102.74|104.97|102.57|0
1649844570000|2022-04-13 10:09:30|105.05|102.65|105.14|102.74|105.14|102.74|105.05|102.65|0
1649844580000|2022-04-13 10:09:40|105.22|102.82|105.22|102.82|105.22|102.82|105.22|102.82|0
1649844590000|2022-04-13 10:09:50|105.14|102.74|105.05|102.65|105.14|102.74|105.05|102.65|0
1649844600000|2022-04-13 10:10:00|104.88|102.48|104.88|102.48|104.88|102.48|104.8|102.4|0
1649844610000|2022-04-13 10:10:10|104.8|102.4|104.88|102.48|104.88|102.48|104.8|102.4|0
1649844620000|2022-04-13 10:10:20|104.93|102.53|104.88|102.48|104.93|102.53|104.88|102.48|0
1649844630000|2022-04-13 10:10:30|104.71|102.31|104.71|102.31|104.8|102.4|104.71|102.31|0
1649844640000|2022-04-13 10:10:40|104.67|102.27|104.54|102.14|104.67|102.27|104.54|102.14|0
1649844650000|2022-04-13 10:10:50|104.46|102.06|104.54|102.14|104.54|102.14|104.46|102.06|0
1649844660000|2022-04-13 10:11:00|104.63|102.23|104.59|102.19|104.63|102.23|104.59|102.19|0
1649844670000|2022-04-13 10:11:10|104.8|102.4|104.92|102.52|104.92|102.52|104.8|102.4|0
1649844680000|2022-04-13 10:11:20|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1649844690000|2022-04-13 10:11:30|104.8|102.4|104.71|102.31|104.8|102.4|104.71|102.31|0
1649844700000|2022-04-13 10:11:40|104.67|102.27|104.54|102.14|104.67|102.27|104.54|102.14|0
1649844710000|2022-04-13 10:11:50|104.46|102.06|104.54|102.14|104.54|102.14|104.37|101.97|0
1649844720000|2022-04-13 10:12:00|104.59|102.19|104.59|102.19|104.59|102.19|104.59|102.19|0
1649844730000|2022-04-13 10:12:10|104.46|102.06|104.33|101.93|104.46|102.06|104.33|101.93|0
1649844740000|2022-04-13 10:12:20|104.29|101.89|104.2|101.8|104.29|101.89|104.2|101.8|0
1649844750000|2022-04-13 10:12:30|104.16|101.76|104.46|102.06|104.46|102.06|104.16|101.76|0
1649844760000|2022-04-13 10:12:40|104.37|101.97|104.29|101.89|104.37|101.97|104.29|101.89|0
1649844770000|2022-04-13 10:12:50|104.37|101.97|104.37|101.97|104.37|101.97|104.37|101.97|0
1649844780000|2022-04-13 10:13:00|104.42|102.02|104.46|102.06|104.46|102.06|104.42|102.02|0
1649844790000|2022-04-13 10:13:10|104.2|101.8|104.2|101.8|104.2|101.8|104.2|101.8|0
1649844800000|2022-04-13 10:13:20|104.37|101.97|104.29|101.89|104.37|101.97|104.29|101.89|0
1649844810000|2022-04-13 10:13:30|104.2|101.8|104.29|101.89|104.29|101.89|104.16|101.76|0
1649844820000|2022-04-13 10:13:40|104.25|101.85|104.12|101.72|104.25|101.85|104.12|101.72|0
1649844830000|2022-04-13 10:13:50|104.16|101.76|104.2|101.8|104.2|101.8|104.12|101.72|0
1649844840000|2022-04-13 10:14:00|104.16|101.76|104.12|101.72|104.16|101.76|104.12|101.72|0
1649844850000|2022-04-13 10:14:10|103.95|101.55|104.12|101.72|104.2|101.8|103.95|101.55|0
1649844860000|2022-04-13 10:14:20|104.2|101.8|104.16|101.76|104.2|101.8|104.12|101.72|0
1649844870000|2022-04-13 10:14:30|104.12|101.72|104.2|101.8|104.2|101.8|104.12|101.72|0
1649844880000|2022-04-13 10:14:40|104.12|101.72|104.08|101.68|104.12|101.72|104.08|101.68|0
1649844890000|2022-04-13 10:14:50|104.03|101.63|104.2|101.8|104.2|101.8|104.03|101.63|0
1649844900000|2022-04-13 10:15:00|104.12|101.72|103.95|101.55|104.12|101.72|103.95|101.55|0
1649844910000|2022-04-13 10:15:10|103.86|101.46|103.99|101.59|104.03|101.63|103.86|101.46|0
1649844920000|2022-04-13 10:15:20|103.95|101.55|103.95|101.55|103.95|101.55|103.95|101.55|0
1649844930000|2022-04-13 10:15:30|103.86|101.46|103.86|101.46|103.86|101.46|103.86|101.46|0
1649844950000|2022-04-13 10:15:50|103.78|101.38|103.78|101.38|103.78|101.38|103.74|101.34|0
1649844980000|2022-04-13 10:16:20|103.82|101.42|104.12|101.72|104.12|101.72|103.82|101.42|0
1649844990000|2022-04-13 10:16:30|104.07|101.67|103.95|101.55|104.07|101.67|103.95|101.55|0
1649845000000|2022-04-13 10:16:40|104.03|101.63|103.99|101.59|104.03|101.63|103.99|101.59|0
1649845010000|2022-04-13 10:16:50|104.03|101.63|103.95|101.55|104.03|101.63|103.95|101.55|0
1649845020000|2022-04-13 10:17:00|104.03|101.63|103.95|101.55|104.03|101.63|103.95|101.55|0
1649845030000|2022-04-13 10:17:10|104.03|101.63|104.28|101.88|104.28|101.88|104.03|101.63|0
1649845040000|2022-04-13 10:17:20|104.37|101.97|104.54|102.14|104.54|102.14|104.37|101.97|0
1649845050000|2022-04-13 10:17:30|104.33|101.93|104.33|101.93|104.37|101.97|104.28|101.88|0
1649845060000|2022-04-13 10:17:40|104.28|101.88|104.28|101.88|104.28|101.88|104.28|101.88|0
1649845070000|2022-04-13 10:17:50|104.24|101.84|104.37|101.97|104.37|101.97|104.24|101.84|0
1649845080000|2022-04-13 10:18:00|104.33|101.93|104.24|101.84|104.33|101.93|104.24|101.84|0
1649845090000|2022-04-13 10:18:10|104.2|101.8|104.11|101.71|104.2|101.8|104.11|101.71|0
1649845100000|2022-04-13 10:18:20|104.16|101.76|104.11|101.71|104.16|101.76|104.11|101.71|0
1649845110000|2022-04-13 10:18:30|104.2|101.8|104.28|101.88|104.28|101.88|104.2|101.8|0
1649845130000|2022-04-13 10:18:50|104.37|101.97|104.37|101.97|104.37|101.97|104.33|101.93|0
1649845140000|2022-04-13 10:19:00|104.54|102.14|104.7|102.3|104.7|102.3|104.54|102.14|0
1649845150000|2022-04-13 10:19:10|104.62|102.22|104.79|102.39|104.79|102.39|104.62|102.22|0
1649845160000|2022-04-13 10:19:20|104.87|102.47|104.7|102.3|104.87|102.47|104.7|102.3|0
1649845170000|2022-04-13 10:19:30|104.75|102.35|104.79|102.39|104.79|102.39|104.75|102.35|0
1649845180000|2022-04-13 10:19:40|104.62|102.22|104.7|102.3|104.7|102.3|104.62|102.22|0
1649845190000|2022-04-13 10:19:50|104.66|102.26|104.45|102.05|104.66|102.26|104.45|102.05|0
1649845200000|2022-04-13 10:20:00|104.53|102.13|104.37|101.97|104.53|102.13|104.37|101.97|0
1649845210000|2022-04-13 10:20:10|104.28|101.88|104.28|101.88|104.28|101.88|104.28|101.88|0
1649845220000|2022-04-13 10:20:20|104.32|101.92|104.2|101.8|104.32|101.92|104.2|101.8|0
1649845230000|2022-04-13 10:20:30|104.28|101.88|104.2|101.8|104.28|101.88|104.2|101.8|0
1649845240000|2022-04-13 10:20:40|104.11|101.71|104.03|101.63|104.11|101.71|104.03|101.63|0
1649845250000|2022-04-13 10:20:50|104.11|101.71|104.03|101.63|104.11|101.71|104.03|101.63|0
1649845270000|2022-04-13 10:21:10|103.99|101.59|103.94|101.54|103.99|101.59|103.86|101.46|0
1649845280000|2022-04-13 10:21:20|103.86|101.46|103.94|101.54|103.94|101.54|103.86|101.46|0
1649845290000|2022-04-13 10:21:30|103.86|101.46|103.94|101.54|103.94|101.54|103.86|101.46|0
1649845300000|2022-04-13 10:21:40|104.07|101.67|104.07|101.67|104.07|101.67|104.07|101.67|0
1649845310000|2022-04-13 10:21:50|103.99|101.59|103.99|101.59|104.03|101.63|103.99|101.59|0
1649845320000|2022-04-13 10:22:00|104.03|101.63|104.11|101.71|104.11|101.71|104.03|101.63|0
1649845330000|2022-04-13 10:22:10|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1649845340000|2022-04-13 10:22:20|104.19|101.79|104.07|101.67|104.19|101.79|104.07|101.67|0
1649845350000|2022-04-13 10:22:30|104.03|101.63|104.11|101.71|104.11|101.71|104.03|101.63|0
1649845360000|2022-04-13 10:22:40|104.24|101.84|104.24|101.84|104.24|101.84|104.24|101.84|0
1649845370000|2022-04-13 10:22:50|104.32|101.92|104.45|102.05|104.45|102.05|104.32|101.92|0
1649845380000|2022-04-13 10:23:00|104.53|102.13|104.53|102.13|104.53|102.13|104.49|102.09|0
1649845390000|2022-04-13 10:23:10|104.49|102.09|104.45|102.05|104.49|102.09|104.45|102.05|0
1649845400000|2022-04-13 10:23:20|104.36|101.96|104.24|101.84|104.36|101.96|104.24|101.84|0
1649845410000|2022-04-13 10:23:30|104.28|101.88|104.28|101.88|104.28|101.88|104.28|101.88|0
1649845420000|2022-04-13 10:23:40|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1649845430000|2022-04-13 10:23:50|104.45|102.05|104.45|102.05|104.45|102.05|104.41|102.01|0
1649845440000|2022-04-13 10:24:00|104.41|102.01|104.41|102.01|104.41|102.01|104.41|102.01|0
1649845450000|2022-04-13 10:24:10|104.36|101.96|104.45|102.05|104.45|102.05|104.36|101.96|0
1649845460000|2022-04-13 10:24:20|104.41|102.01|104.36|101.96|104.41|102.01|104.36|101.96|0
1649845470000|2022-04-13 10:24:30|104.32|101.92|104.62|102.22|104.62|102.22|104.32|101.92|0
1649845480000|2022-04-13 10:24:40|104.7|102.3|104.78|102.38|104.78|102.38|104.7|102.3|0
1649845490000|2022-04-13 10:24:50|104.87|102.47|104.83|102.43|104.87|102.47|104.83|102.43|0
1649845500000|2022-04-13 10:25:00|104.78|102.38|104.87|102.47|104.87|102.47|104.7|102.3|0
1649845510000|2022-04-13 10:25:10|104.83|102.43|104.83|102.43|104.83|102.43|104.78|102.38|0
1649845520000|2022-04-13 10:25:20|104.95|102.55|104.87|102.47|104.95|102.55|104.87|102.47|0
1649845530000|2022-04-13 10:25:30|104.7|102.3|104.78|102.38|104.78|102.38|104.7|102.3|0
1649845540000|2022-04-13 10:25:40|104.7|102.3|104.61|102.21|104.7|102.3|104.61|102.21|0
1649845550000|2022-04-13 10:25:50|104.7|102.3|104.66|102.26|104.7|102.3|104.66|102.26|0
1649845560000|2022-04-13 10:26:00|104.7|102.3|104.66|102.26|104.7|102.3|104.61|102.21|0
1649845570000|2022-04-13 10:26:10|104.7|102.3|104.78|102.38|104.78|102.38|104.7|102.3|0
1649845580000|2022-04-13 10:26:20|104.7|102.3|104.7|102.3|104.7|102.3|104.7|102.3|0
1649845590000|2022-04-13 10:26:30|104.78|102.38|104.87|102.47|104.87|102.47|104.78|102.38|0
1649845610000|2022-04-13 10:26:50|104.78|102.38|104.78|102.38|104.78|102.38|104.78|102.38|0
1649845620000|2022-04-13 10:27:00|104.7|102.3|104.44|102.04|104.7|102.3|104.44|102.04|0
1649845630000|2022-04-13 10:27:10|104.36|101.96|104.53|102.13|104.53|102.13|104.36|101.96|0
1649845640000|2022-04-13 10:27:20|104.36|101.96|104.53|102.13|104.53|102.13|104.36|101.96|0
1649845650000|2022-04-13 10:27:30|104.44|102.04|104.44|102.04|104.44|102.04|104.44|102.04|0
1649845660000|2022-04-13 10:27:40|104.36|101.96|104.36|101.96|104.44|102.04|104.36|101.96|0
1649845670000|2022-04-13 10:27:50|104.27|101.87|104.27|101.87|104.27|101.87|104.19|101.79|0
1649845680000|2022-04-13 10:28:00|104.44|102.04|104.27|101.87|104.44|102.04|104.27|101.87|0
1649845690000|2022-04-13 10:28:10|104.32|101.92|104.19|101.79|104.32|101.92|104.19|101.79|0
1649845700000|2022-04-13 10:28:20|104.15|101.75|104.15|101.75|104.19|101.79|104.15|101.75|0
1649845710000|2022-04-13 10:28:30|104.11|101.71|104.36|101.96|104.36|101.96|104.11|101.71|0
1649845720000|2022-04-13 10:28:40|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1649845740000|2022-04-13 10:29:00|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1649845760000|2022-04-13 10:29:20|104.44|102.04|104.36|101.96|104.44|102.04|104.36|101.96|0
1649845770000|2022-04-13 10:29:30|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1649845780000|2022-04-13 10:29:40|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1649845790000|2022-04-13 10:29:50|104.44|102.04|104.53|102.13|104.53|102.13|104.4|102|0
1649845800000|2022-04-13 10:30:00|104.57|102.17|104.61|102.21|104.61|102.21|104.57|102.17|0
1649845810000|2022-04-13 10:30:10|104.53|102.13|104.44|102.04|104.53|102.13|104.44|102.04|0
1649845820000|2022-04-13 10:30:20|104.53|102.13|104.61|102.21|104.61|102.21|104.53|102.13|0
1649845830000|2022-04-13 10:30:30|104.53|102.13|104.36|101.96|104.53|102.13|104.36|101.96|0
1649845850000|2022-04-13 10:30:50|104.4|102|104.4|102|104.4|102|104.36|101.96|0
1649845860000|2022-04-13 10:31:00|104.36|101.96|103.93|101.53|104.36|101.96|103.93|101.53|0
1649845870000|2022-04-13 10:31:10|104.02|101.62|104.1|101.7|104.1|101.7|104.02|101.62|0
1649845880000|2022-04-13 10:31:20|104.15|101.75|103.93|101.53|104.15|101.75|103.93|101.53|0
1649845890000|2022-04-13 10:31:30|103.89|101.49|103.93|101.53|103.93|101.53|103.89|101.49|0
1649845900000|2022-04-13 10:31:40|103.85|101.45|103.93|101.53|103.93|101.53|103.85|101.45|0
1649845930000|2022-04-13 10:32:10|103.98|101.58|103.98|101.58|103.98|101.58|103.98|101.58|0
1649845940000|2022-04-13 10:32:20|103.93|101.53|103.85|101.45|103.93|101.53|103.85|101.45|0
1649845950000|2022-04-13 10:32:30|103.77|101.37|103.77|101.37|103.85|101.45|103.77|101.37|0
1649845960000|2022-04-13 10:32:40|103.68|101.28|103.6|101.2|103.72|101.32|103.6|101.2|0
1649845970000|2022-04-13 10:32:50|103.68|101.28|103.68|101.28|103.68|101.28|103.68|101.28|0
1649845980000|2022-04-13 10:33:00|103.6|101.2|103.51|101.11|103.6|101.2|103.51|101.11|0
1649845990000|2022-04-13 10:33:10|103.6|101.2|103.6|101.2|103.6|101.2|103.56|101.16|0
1649846000000|2022-04-13 10:33:20|103.51|101.11|103.43|101.03|103.51|101.11|103.43|101.03|0
1649846010000|2022-04-13 10:33:30|103.47|101.07|103.43|101.03|103.47|101.07|103.43|101.03|0
1649846020000|2022-04-13 10:33:40|103.47|101.07|103.47|101.07|103.47|101.07|103.47|101.07|0
1649846030000|2022-04-13 10:33:50|103.51|101.11|103.56|101.16|103.56|101.16|103.51|101.11|0
1649846040000|2022-04-13 10:34:00|103.51|101.11|103.6|101.2|103.6|101.2|103.51|101.11|0
1649846050000|2022-04-13 10:34:10|103.51|101.11|103.43|101.03|103.51|101.11|103.43|101.03|0
1649846070000|2022-04-13 10:34:30|103.39|100.99|103.34|100.94|103.39|100.99|103.34|100.94|0
1649846080000|2022-04-13 10:34:40|103.3|100.9|103.18|100.78|103.3|100.9|103.18|100.78|0
1649846090000|2022-04-13 10:34:50|103.22|100.82|103.22|100.82|103.22|100.82|103.18|100.78|0
1649846100000|2022-04-13 10:35:00|103.18|100.78|103.26|100.86|103.26|100.86|103.18|100.78|0
1649846110000|2022-04-13 10:35:10|103.34|100.94|103.3|100.9|103.34|100.94|103.26|100.86|0
1649846120000|2022-04-13 10:35:20|103.26|100.86|103.3|100.9|103.3|100.9|103.26|100.86|0
1649846130000|2022-04-13 10:35:30|103.26|100.86|103.26|100.86|103.26|100.86|103.18|100.78|0
1649846140000|2022-04-13 10:35:40|103.34|100.94|103.3|100.9|103.34|100.94|103.3|100.9|0
1649846150000|2022-04-13 10:35:50|103.26|100.86|103.26|100.86|103.34|100.94|103.26|100.86|0
1649846160000|2022-04-13 10:36:00|103.34|100.94|103.43|101.03|103.43|101.03|103.34|100.94|0
1649846170000|2022-04-13 10:36:10|103.39|100.99|103.39|100.99|103.43|101.03|103.39|100.99|0
1649846180000|2022-04-13 10:36:20|103.43|101.03|103.43|101.03|103.51|101.11|103.43|101.03|0
1649846190000|2022-04-13 10:36:30|103.26|100.86|103.26|100.86|103.34|100.94|103.26|100.86|0
1649846200000|2022-04-13 10:36:40|103.17|100.77|103.09|100.69|103.17|100.77|103.09|100.69|0
1649846210000|2022-04-13 10:36:50|103.01|100.61|103.09|100.69|103.09|100.69|103.01|100.61|0
1649846220000|2022-04-13 10:37:00|103.05|100.65|103.05|100.65|103.09|100.69|103.05|100.65|0
1649846230000|2022-04-13 10:37:10|103.01|100.61|102.76|100.36|103.01|100.61|102.76|100.36|0
1649846240000|2022-04-13 10:37:20|102.84|100.44|102.84|100.44|102.92|100.52|102.84|100.44|0
1649846250000|2022-04-13 10:37:30|102.92|100.52|102.88|100.48|102.92|100.52|102.88|100.48|0
1649846260000|2022-04-13 10:37:40|102.84|100.44|102.84|100.44|102.84|100.44|102.76|100.36|0
1649846270000|2022-04-13 10:37:50|102.8|100.4|102.8|100.4|102.84|100.44|102.8|100.4|0
1649846280000|2022-04-13 10:38:00|102.84|100.44|102.67|100.27|102.84|100.44|102.67|100.27|0
1649846290000|2022-04-13 10:38:10|102.72|100.32|102.67|100.27|102.76|100.36|102.67|100.27|0
1649846300000|2022-04-13 10:38:20|102.55|100.15|102.5|100.1|102.55|100.15|102.42|100.02|0
1649846310000|2022-04-13 10:38:30|102.46|100.06|102.5|100.1|102.59|100.19|102.46|100.06|0
1649846320000|2022-04-13 10:38:40|102.42|100.02|102.34|99.94|102.42|100.02|102.34|99.94|0
1649846330000|2022-04-13 10:38:50|102.42|100.02|102.46|100.06|102.46|100.06|102.42|100.02|0
1649846340000|2022-04-13 10:39:00|102.5|100.1|102.42|100.02|102.5|100.1|102.42|100.02|0
1649846350000|2022-04-13 10:39:10|102.38|99.98|102.34|99.94|102.42|100.02|102.34|99.94|0
1649846360000|2022-04-13 10:39:20|102.38|99.98|102.34|99.94|102.38|99.98|102.34|99.94|0
1649846370000|2022-04-13 10:39:30|102.25|99.85|102.25|99.85|102.25|99.85|102.25|99.85|0
1649846380000|2022-04-13 10:39:40|102.17|99.77|102.09|99.69|102.17|99.77|102.09|99.69|0
1649846390000|2022-04-13 10:39:50|102|99.6|102.17|99.77|102.17|99.77|102|99.6|0
1649846400000|2022-04-13 10:40:00|102.09|99.69|101.92|99.52|102.09|99.69|101.84|99.44|0
1649846410000|2022-04-13 10:40:10|102|99.6|102.05|99.65|102.09|99.69|102|99.6|0
1649846420000|2022-04-13 10:40:20|102.17|99.77|102.25|99.85|102.25|99.85|102.17|99.77|0
1649846430000|2022-04-13 10:40:30|102.17|99.77|102.34|99.94|102.34|99.94|102.17|99.77|0
1649846440000|2022-04-13 10:40:40|102.25|99.85|102.42|100.02|102.42|100.02|102.25|99.85|0
1649846450000|2022-04-13 10:40:50|102.38|99.98|102.42|100.02|102.42|100.02|102.38|99.98|0
1649846460000|2022-04-13 10:41:00|102.34|99.94|102.34|99.94|102.34|99.94|102.34|99.94|0
1649846470000|2022-04-13 10:41:10|102.42|100.02|102.38|99.98|102.42|100.02|102.34|99.94|0
1649846480000|2022-04-13 10:41:20|102.34|99.94|102.25|99.85|102.34|99.94|102.25|99.85|0
1649846490000|2022-04-13 10:41:30|102.09|99.69|102.17|99.77|102.17|99.77|102.09|99.69|0
1649846500000|2022-04-13 10:41:40|102.09|99.69|102.42|100.02|102.42|100.02|102.09|99.69|0
1649846520000|2022-04-13 10:42:00|102.46|100.06|102.38|99.98|102.46|100.06|102.38|99.98|0
1649846530000|2022-04-13 10:42:10|102.42|100.02|102.42|100.02|102.42|100.02|102.42|100.02|0
1649846540000|2022-04-13 10:42:20|102.5|100.1|102.42|100.02|102.5|100.1|102.42|100.02|0
1649846550000|2022-04-13 10:42:30|102.5|100.1|102.5|100.1|102.5|100.1|102.46|100.06|0
1649846560000|2022-04-13 10:42:40|102.46|100.06|102.5|100.1|102.5|100.1|102.46|100.06|0
1649846570000|2022-04-13 10:42:50|102.42|100.02|102.33|99.93|102.42|100.02|102.33|99.93|0
1649846580000|2022-04-13 10:43:00|102.38|99.98|102.25|99.85|102.38|99.98|102.25|99.85|0
1649846590000|2022-04-13 10:43:10|102.17|99.77|102.17|99.77|102.17|99.77|102.17|99.77|0
1649846600000|2022-04-13 10:43:20|102.08|99.68|102.08|99.68|102.17|99.77|102.08|99.68|0
1649846610000|2022-04-13 10:43:30|102.13|99.73|102.17|99.77|102.17|99.77|102.13|99.73|0
1649846620000|2022-04-13 10:43:40|102.21|99.81|102.25|99.85|102.25|99.85|102.21|99.81|0
1649846630000|2022-04-13 10:43:50|102.33|99.93|102.25|99.85|102.33|99.93|102.25|99.85|0
1649846650000|2022-04-13 10:44:10|102.33|99.93|102.21|99.81|102.33|99.93|102.21|99.81|0
1649846660000|2022-04-13 10:44:20|102.25|99.85|102.17|99.77|102.25|99.85|102.17|99.77|0
1649846670000|2022-04-13 10:44:30|102.25|99.85|102.25|99.85|102.25|99.85|102.25|99.85|0
1649846680000|2022-04-13 10:44:40|102.33|99.93|102.42|100.02|102.42|100.02|102.33|99.93|0
1649846690000|2022-04-13 10:44:50|102.33|99.93|102.29|99.89|102.33|99.93|102.29|99.89|0
1649846700000|2022-04-13 10:45:00|102.33|99.93|102.25|99.85|102.33|99.93|102.25|99.85|0
1649846710000|2022-04-13 10:45:10|102.42|100.02|102.29|99.89|102.42|100.02|102.29|99.89|0
1649846720000|2022-04-13 10:45:20|102.33|99.93|102.38|99.98|102.38|99.98|102.33|99.93|0
1649846730000|2022-04-13 10:45:30|102.42|100.02|102.5|100.1|102.5|100.1|102.42|100.02|0
1649846740000|2022-04-13 10:45:40|102.46|100.06|102.33|99.93|102.5|100.1|102.33|99.93|0
1649846750000|2022-04-13 10:45:50|102.29|99.89|102.29|99.89|102.33|99.93|102.29|99.89|0
1649846760000|2022-04-13 10:46:00|102.33|99.93|102.17|99.77|102.33|99.93|102.17|99.77|0
1649846770000|2022-04-13 10:46:10|102.21|99.81|102|99.6|102.21|99.81|102|99.6|0
1649846780000|2022-04-13 10:46:20|101.92|99.52|101.88|99.48|101.92|99.52|101.88|99.48|0
1649846790000|2022-04-13 10:46:30|101.83|99.43|101.92|99.52|101.92|99.52|101.83|99.43|0
1649846800000|2022-04-13 10:46:40|101.88|99.48|101.92|99.52|101.92|99.52|101.83|99.43|0
1649846810000|2022-04-13 10:46:50|102|99.6|102.04|99.64|102.08|99.68|102|99.6|0
1649846820000|2022-04-13 10:47:00|102.16|99.76|102.08|99.68|102.16|99.76|102.08|99.68|0
1649846830000|2022-04-13 10:47:10|102.25|99.85|102.29|99.89|102.33|99.93|102.25|99.85|0
1649846840000|2022-04-13 10:47:20|102.25|99.85|102.41|100.01|102.46|100.06|102.25|99.85|0
1649846850000|2022-04-13 10:47:30|102.75|100.35|103|100.6|103|100.6|102.75|100.35|0
1649846860000|2022-04-13 10:47:40|103.08|100.68|102.91|100.51|103.16|100.76|102.91|100.51|0
1649846870000|2022-04-13 10:47:50|103|100.6|103|100.6|103|100.6|103|100.6|0
1649846880000|2022-04-13 10:48:00|103.16|100.76|103.16|100.76|103.16|100.76|103.16|100.76|0
1649846890000|2022-04-13 10:48:10|103.33|100.93|103.16|100.76|103.33|100.93|103.16|100.76|0
1649846900000|2022-04-13 10:48:20|103.12|100.72|103.25|100.85|103.25|100.85|103.12|100.72|0
1649846910000|2022-04-13 10:48:30|103.16|100.76|103.25|100.85|103.42|101.02|103.16|100.76|0
1649846920000|2022-04-13 10:48:40|103.33|100.93|103.25|100.85|103.33|100.93|103.25|100.85|0
1649846930000|2022-04-13 10:48:50|103.08|100.68|103.25|100.85|103.25|100.85|103.08|100.68|0
1649846940000|2022-04-13 10:49:00|103.33|100.93|103.08|100.68|103.33|100.93|103.08|100.68|0
1649846950000|2022-04-13 10:49:10|103.04|100.64|102.91|100.51|103.04|100.64|102.91|100.51|0
1649846960000|2022-04-13 10:49:20|103|100.6|102.83|100.43|103|100.6|102.83|100.43|0
1649846970000|2022-04-13 10:49:30|102.75|100.35|102.91|100.51|102.91|100.51|102.75|100.35|0
1649846980000|2022-04-13 10:49:40|102.87|100.47|102.91|100.51|102.91|100.51|102.83|100.43|0
1649846990000|2022-04-13 10:49:50|103|100.6|103.12|100.72|103.12|100.72|103|100.6|0
1649847000000|2022-04-13 10:50:00|103.08|100.68|102.91|100.51|103.08|100.68|102.91|100.51|0
1649847010000|2022-04-13 10:50:10|102.83|100.43|102.91|100.51|102.91|100.51|102.79|100.39|0
1649847020000|2022-04-13 10:50:20|103|100.6|103|100.6|103|100.6|103|100.6|0
1649847030000|2022-04-13 10:50:30|102.91|100.51|102.91|100.51|103|100.6|102.91|100.51|0
1649847040000|2022-04-13 10:50:40|102.87|100.47|102.87|100.47|102.87|100.47|102.87|100.47|0
1649847050000|2022-04-13 10:50:50|102.91|100.51|102.79|100.39|102.91|100.51|102.79|100.39|0
1649847060000|2022-04-13 10:51:00|102.83|100.43|102.83|100.43|102.83|100.43|102.83|100.43|0
1649847070000|2022-04-13 10:51:10|102.91|100.51|102.74|100.34|102.91|100.51|102.74|100.34|0
1649847080000|2022-04-13 10:51:20|102.83|100.43|103.04|100.64|103.04|100.64|102.83|100.43|0
1649847090000|2022-04-13 10:51:30|102.99|100.59|102.91|100.51|102.99|100.59|102.91|100.51|0
1649847100000|2022-04-13 10:51:40|102.99|100.59|102.91|100.51|102.99|100.59|102.91|100.51|0
1649847110000|2022-04-13 10:51:50|102.83|100.43|102.66|100.26|102.83|100.43|102.66|100.26|0
1649847120000|2022-04-13 10:52:00|102.62|100.22|102.49|100.09|102.66|100.26|102.49|100.09|0
1649847130000|2022-04-13 10:52:10|102.41|100.01|102.37|99.97|102.41|100.01|102.37|99.97|0
1649847140000|2022-04-13 10:52:20|102.24|99.84|102.08|99.68|102.24|99.84|102.08|99.68|0
1649847150000|2022-04-13 10:52:30|102.16|99.76|101.99|99.59|102.16|99.76|101.99|99.59|0
1649847160000|2022-04-13 10:52:40|102.08|99.68|101.83|99.43|102.08|99.68|101.83|99.43|0
1649847180000|2022-04-13 10:53:00|101.74|99.34|101.58|99.18|101.74|99.34|101.58|99.18|0
1649847190000|2022-04-13 10:53:10|101.5|99.1|101.83|99.43|101.83|99.43|101.5|99.1|0
1649847200000|2022-04-13 10:53:20|101.91|99.51|101.83|99.43|101.91|99.51|101.83|99.43|0
1649847210000|2022-04-13 10:53:30|101.66|99.26|101.58|99.18|101.66|99.26|101.58|99.18|0
1649847220000|2022-04-13 10:53:40|101.54|99.14|101.66|99.26|101.66|99.26|101.54|99.14|0
1649847230000|2022-04-13 10:53:50|101.58|99.18|101.74|99.34|101.83|99.43|101.58|99.18|0
1649847240000|2022-04-13 10:54:00|101.87|99.47|101.91|99.51|101.91|99.51|101.87|99.47|0
1649847250000|2022-04-13 10:54:10|101.83|99.43|101.74|99.34|101.83|99.43|101.74|99.34|0
1649847260000|2022-04-13 10:54:20|101.83|99.43|101.91|99.51|101.91|99.51|101.83|99.43|0
1649847270000|2022-04-13 10:54:30|101.99|99.59|101.99|99.59|101.99|99.59|101.99|99.59|0
1649847280000|2022-04-13 10:54:40|102.08|99.68|101.99|99.59|102.08|99.68|101.99|99.59|0
1649847290000|2022-04-13 10:54:50|101.91|99.51|101.99|99.59|101.99|99.59|101.91|99.51|0
1649847300000|2022-04-13 10:55:00|101.95|99.55|101.91|99.51|101.99|99.59|101.91|99.51|0
1649847310000|2022-04-13 10:55:10|101.95|99.55|101.91|99.51|101.95|99.55|101.91|99.51|0
1649847320000|2022-04-13 10:55:20|101.95|99.55|101.91|99.51|101.95|99.55|101.91|99.51|0
1649847330000|2022-04-13 10:55:30|101.83|99.43|101.91|99.51|101.91|99.51|101.83|99.43|0
1649847340000|2022-04-13 10:55:40|101.95|99.55|101.91|99.51|101.95|99.55|101.91|99.51|0
1649847350000|2022-04-13 10:55:50|101.87|99.47|101.66|99.26|101.91|99.51|101.66|99.26|0
1649847360000|2022-04-13 10:56:00|101.74|99.34|101.74|99.34|101.83|99.43|101.74|99.34|0
1649847370000|2022-04-13 10:56:10|101.83|99.43|101.7|99.3|101.83|99.43|101.66|99.26|0
1649847380000|2022-04-13 10:56:20|101.49|99.09|101.58|99.18|101.58|99.18|101.49|99.09|0
1649847390000|2022-04-13 10:56:30|101.66|99.26|101.7|99.3|101.7|99.3|101.66|99.26|0
1649847400000|2022-04-13 10:56:40|101.66|99.26|101.58|99.18|101.66|99.26|101.58|99.18|0
1649847410000|2022-04-13 10:56:50|101.62|99.22|101.62|99.22|101.62|99.22|101.58|99.18|0
1649847420000|2022-04-13 10:57:00|101.66|99.26|101.49|99.09|101.66|99.26|101.49|99.09|0
1649847430000|2022-04-13 10:57:10|101.58|99.18|101.45|99.05|101.58|99.18|101.45|99.05|0
1649847440000|2022-04-13 10:57:20|101.49|99.09|101.58|99.18|101.58|99.18|101.49|99.09|0
1649847450000|2022-04-13 10:57:30|101.49|99.09|101.41|99.01|101.49|99.09|101.41|99.01|0
1649847470000|2022-04-13 10:57:50|101.33|98.93|101.33|98.93|101.33|98.93|101.33|98.93|0
1649847480000|2022-04-13 10:58:00|101.41|99.01|101.41|99.01|101.41|99.01|101.41|99.01|0
1649847500000|2022-04-13 10:58:20|101.49|99.09|101.41|99.01|101.49|99.09|101.41|99.01|0
1649847510000|2022-04-13 10:58:30|101.37|98.97|101.33|98.93|101.37|98.97|101.33|98.93|0
1649847520000|2022-04-13 10:58:40|101.29|98.89|101.29|98.89|101.33|98.93|101.29|98.89|0
1649847530000|2022-04-13 10:58:50|101.24|98.84|101.41|99.01|101.41|99.01|101.24|98.84|0
1649847540000|2022-04-13 10:59:00|101.37|98.97|101.33|98.93|101.37|98.97|101.24|98.84|0
1649847550000|2022-04-13 10:59:10|101.24|98.84|101.24|98.84|101.24|98.84|101.24|98.84|0
1649847560000|2022-04-13 10:59:20|101.33|98.93|101.33|98.93|101.33|98.93|101.33|98.93|0
1649847570000|2022-04-13 10:59:30|101.41|99.01|101.41|99.01|101.41|99.01|101.41|99.01|0
1649847580000|2022-04-13 10:59:40|101.33|98.93|101.24|98.84|101.33|98.93|101.24|98.84|0
1649847590000|2022-04-13 10:59:50|101.33|98.93|101.41|99.01|101.45|99.05|101.33|98.93|0
1649847600000|2022-04-13 11:00:00|101.29|98.89|101.41|99.01|101.41|99.01|101.29|98.89|0
1649847610000|2022-04-13 11:00:10|101.33|98.93|101.45|99.05|101.45|99.05|101.33|98.93|0
1649847620000|2022-04-13 11:00:20|101.49|99.09|101.41|99.01|101.49|99.09|101.41|99.01|0
1649847630000|2022-04-13 11:00:30|101.49|99.09|101.7|99.3|101.74|99.34|101.49|99.09|0
1649847640000|2022-04-13 11:00:40|101.62|99.22|101.57|99.17|101.62|99.22|101.57|99.17|0
1649847650000|2022-04-13 11:00:50|101.62|99.22|101.49|99.09|101.66|99.26|101.49|99.09|0
1649847660000|2022-04-13 11:01:00|101.45|99.05|101.32|98.92|101.45|99.05|101.32|98.92|0
1649847670000|2022-04-13 11:01:10|101.41|99.01|101.41|99.01|101.41|99.01|101.37|98.97|0
1649847680000|2022-04-13 11:01:20|101.32|98.92|101.32|98.92|101.41|99.01|101.32|98.92|0
1649847690000|2022-04-13 11:01:30|101.37|98.97|101.37|98.97|101.37|98.97|101.32|98.92|0
1649847700000|2022-04-13 11:01:40|101.24|98.84|101.41|99.01|101.41|99.01|101.24|98.84|0
1649847710000|2022-04-13 11:01:50|101.37|98.97|101.37|98.97|101.37|98.97|101.37|98.97|0
1649847720000|2022-04-13 11:02:00|101.32|98.92|101.28|98.88|101.32|98.92|101.28|98.88|0
1649847730000|2022-04-13 11:02:10|101.24|98.84|101.24|98.84|101.24|98.84|101.24|98.84|0
1649847740000|2022-04-13 11:02:20|101.16|98.76|101.08|98.68|101.16|98.76|101.08|98.68|0
1649847750000|2022-04-13 11:02:30|100.99|98.59|101.08|98.68|101.08|98.68|100.99|98.59|0
1649847760000|2022-04-13 11:02:40|101.12|98.72|101.16|98.76|101.16|98.76|101.12|98.72|0
1649847770000|2022-04-13 11:02:50|101.12|98.72|100.99|98.59|101.16|98.76|100.99|98.59|0
1649847790000|2022-04-13 11:03:10|101.08|98.68|100.99|98.59|101.08|98.68|100.99|98.59|0
1649847800000|2022-04-13 11:03:20|101.08|98.68|100.99|98.59|101.08|98.68|100.99|98.59|0
1649847810000|2022-04-13 11:03:30|100.91|98.51|101.07|98.67|101.08|98.68|100.91|98.51|0
1649847820000|2022-04-13 11:03:40|100.99|98.59|101.07|98.67|101.07|98.67|100.99|98.59|0
1649847830000|2022-04-13 11:03:50|100.99|98.59|100.91|98.51|100.99|98.59|100.91|98.51|0
1649847840000|2022-04-13 11:04:00|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1649847850000|2022-04-13 11:04:10|100.83|98.43|100.91|98.51|100.91|98.51|100.83|98.43|0
1649847860000|2022-04-13 11:04:20|100.99|98.59|100.99|98.59|100.99|98.59|100.91|98.51|0
1649847870000|2022-04-13 11:04:30|100.91|98.51|100.91|98.51|100.91|98.51|100.91|98.51|0
1649847880000|2022-04-13 11:04:40|100.74|98.34|100.79|98.39|100.79|98.39|100.74|98.34|0
1649847890000|2022-04-13 11:04:50|100.74|98.34|100.83|98.43|100.83|98.43|100.74|98.34|0
1649847900000|2022-04-13 11:05:00|100.74|98.34|100.66|98.26|100.74|98.34|100.66|98.26|0
1649847920000|2022-04-13 11:05:20|100.74|98.34|100.74|98.34|100.74|98.34|100.74|98.34|0
1649847930000|2022-04-13 11:05:30|100.66|98.26|100.58|98.18|100.74|98.34|100.54|98.14|0
1649847940000|2022-04-13 11:05:40|100.5|98.1|100.5|98.1|100.5|98.1|100.5|98.1|0
1649847950000|2022-04-13 11:05:50|100.42|98.02|100.42|98.02|100.5|98.1|100.42|98.02|0
1649847960000|2022-04-13 11:06:00|100.5|98.1|100.42|98.02|100.5|98.1|100.42|98.02|0
1649847970000|2022-04-13 11:06:10|100.5|98.1|100.5|98.1|100.58|98.18|100.5|98.1|0
1649847980000|2022-04-13 11:06:20|100.29|97.89|100.17|97.77|100.29|97.89|100.17|97.77|0
1649847990000|2022-04-13 11:06:30|100.29|97.89|100.09|97.69|100.29|97.89|100.09|97.69|0
1649848000000|2022-04-13 11:06:40|100.17|97.77|100.09|97.69|100.17|97.77|100.09|97.69|0
1649848010000|2022-04-13 11:06:50|100.01|97.61|100.25|97.85|100.25|97.85|100.01|97.61|0
1649848020000|2022-04-13 11:07:00|100.17|97.77|100.05|97.65|100.17|97.77|100.05|97.65|0
1649848030000|2022-04-13 11:07:10|100.09|97.69|100.17|97.77|100.17|97.77|100.09|97.69|0
1649848040000|2022-04-13 11:07:20|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1649848050000|2022-04-13 11:07:30|100.21|97.81|100.21|97.81|100.21|97.81|100.21|97.81|0
1649848060000|2022-04-13 11:07:40|100.25|97.85|100.21|97.81|100.25|97.85|100.21|97.81|0
1649848070000|2022-04-13 11:07:50|100.17|97.77|100.17|97.77|100.17|97.77|100.17|97.77|0
1649848080000|2022-04-13 11:08:00|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1649848100000|2022-04-13 11:08:20|100.17|97.77|100.17|97.77|100.17|97.77|100.17|97.77|0
1649848110000|2022-04-13 11:08:30|100.09|97.69|100.09|97.69|100.09|97.69|100.09|97.69|0
1649848130000|2022-04-13 11:08:50|100.17|97.77|100.09|97.69|100.17|97.77|100.09|97.69|0
1649848140000|2022-04-13 11:09:00|99.92|97.52|99.92|97.52|100|97.6|99.92|97.52|0
1649848150000|2022-04-13 11:09:10|99.84|97.44|99.92|97.52|99.92|97.52|99.84|97.44|0
1649848160000|2022-04-13 11:09:20|100|97.6|100.41|98.01|100.49|98.09|100|97.6|0
1649848170000|2022-04-13 11:09:30|100.33|97.93|100.33|97.93|100.41|98.01|100.33|97.93|0
1649848190000|2022-04-13 11:09:50|100.21|97.81|100.25|97.85|100.25|97.85|100.21|97.81|0
1649848200000|2022-04-13 11:10:00|100.17|97.77|99.88|97.48|100.17|97.77|99.88|97.48|0
1649848210000|2022-04-13 11:10:10|99.92|97.52|100.08|97.68|100.08|97.68|99.92|97.52|0
1649848220000|2022-04-13 11:10:20|100|97.6|100.17|97.77|100.17|97.77|100|97.6|0
1649848230000|2022-04-13 11:10:30|100.08|97.68|100.49|98.09|100.49|98.09|100.08|97.68|0
1649848240000|2022-04-13 11:10:40|100.41|98.01|100.41|98.01|100.41|98.01|100.41|98.01|0
1649848250000|2022-04-13 11:10:50|100.37|97.97|100.41|98.01|100.41|98.01|100.37|97.97|0
1649848260000|2022-04-13 11:11:00|100.33|97.93|100.33|97.93|100.33|97.93|100.33|97.93|0
1649848270000|2022-04-13 11:11:10|100.25|97.85|100.17|97.77|100.29|97.89|100.17|97.77|0
1649848280000|2022-04-13 11:11:20|100.25|97.85|100.21|97.81|100.25|97.85|100.21|97.81|0
1649848290000|2022-04-13 11:11:30|100.16|97.76|100.16|97.76|100.16|97.76|100.08|97.68|0
1649848300000|2022-04-13 11:11:40|100.21|97.81|100.08|97.68|100.21|97.81|100.08|97.68|0
1649848310000|2022-04-13 11:11:50|100.16|97.76|100.08|97.68|100.16|97.76|100.08|97.68|0
1649848330000|2022-04-13 11:12:10|100|97.6|100|97.6|100.08|97.68|100|97.6|0
1649848340000|2022-04-13 11:12:20|100.08|97.68|100.16|97.76|100.16|97.76|100.08|97.68|0
1649848370000|2022-04-13 11:12:50|100.08|97.68|100.16|97.76|100.16|97.76|100.08|97.68|0
1649848380000|2022-04-13 11:13:00|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1649848390000|2022-04-13 11:13:10|100.08|97.68|100.08|97.68|100.08|97.68|100.08|97.68|0
1649848400000|2022-04-13 11:13:20|100.04|97.64|100.08|97.68|100.08|97.68|100.04|97.64|0
1649848420000|2022-04-13 11:13:40|100.12|97.72|99.84|97.44|100.16|97.76|99.84|97.44|0
1649848430000|2022-04-13 11:13:50|99.75|97.35|99.92|97.52|99.92|97.52|99.75|97.35|0
1649848440000|2022-04-13 11:14:00|99.88|97.48|99.88|97.48|99.88|97.48|99.88|97.48|0
1649848450000|2022-04-13 11:14:10|99.84|97.44|99.84|97.44|99.84|97.44|99.84|97.44|0
1649848460000|2022-04-13 11:14:20|99.92|97.52|99.88|97.48|99.92|97.52|99.88|97.48|0
1649848470000|2022-04-13 11:14:30|99.84|97.44|99.88|97.48|99.88|97.48|99.84|97.44|0
1649848480000|2022-04-13 11:14:40|99.84|97.44|99.84|97.44|99.84|97.44|99.84|97.44|0
1649848490000|2022-04-13 11:14:50|99.92|97.52|99.75|97.35|99.92|97.52|99.75|97.35|0
1649848500000|2022-04-13 11:15:00|99.71|97.31|99.83|97.43|99.83|97.43|99.71|97.31|0
1649848510000|2022-04-13 11:15:10|99.8|97.4|99.8|97.4|99.83|97.43|99.8|97.4|0
1649848520000|2022-04-13 11:15:20|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1649848530000|2022-04-13 11:15:30|99.92|97.52|99.92|97.52|99.92|97.52|99.92|97.52|0
1649848540000|2022-04-13 11:15:40|99.83|97.43|99.92|97.52|99.92|97.52|99.83|97.43|0
1649848550000|2022-04-13 11:15:50|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1649848560000|2022-04-13 11:16:00|99.92|97.52|100.16|97.76|100.16|97.76|99.92|97.52|0
1649848570000|2022-04-13 11:16:10|100|97.6|99.92|97.52|100|97.6|99.92|97.52|0
1649848580000|2022-04-13 11:16:20|99.83|97.43|99.88|97.48|99.88|97.48|99.83|97.43|0
1649848590000|2022-04-13 11:16:30|99.92|97.52|99.92|97.52|99.92|97.52|99.92|97.52|0
1649848600000|2022-04-13 11:16:40|99.83|97.43|100.08|97.68|100.08|97.68|99.83|97.43|0
1649848610000|2022-04-13 11:16:50|100|97.6|100|97.6|100.08|97.68|100|97.6|0
1649848620000|2022-04-13 11:17:00|100.08|97.68|100.04|97.64|100.08|97.68|100|97.6|0
1649848630000|2022-04-13 11:17:10|100.08|97.68|100.08|97.68|100.08|97.68|100|97.6|0
1649848640000|2022-04-13 11:17:20|100.04|97.64|100.24|97.84|100.24|97.84|100.04|97.64|0
1649848650000|2022-04-13 11:17:30|100.32|97.92|100.32|97.92|100.41|98.01|100.32|97.92|0
1649848660000|2022-04-13 11:17:40|100.41|98.01|100.32|97.92|100.41|98.01|100.32|97.92|0
1649848670000|2022-04-13 11:17:50|100.41|98.01|100.32|97.92|100.41|98.01|100.32|97.92|0
1649848680000|2022-04-13 11:18:00|100.16|97.76|100.24|97.84|100.24|97.84|100.16|97.76|0
1649848690000|2022-04-13 11:18:10|100.32|97.92|100.24|97.84|100.32|97.92|100.24|97.84|0
1649848700000|2022-04-13 11:18:20|100.32|97.92|100.32|97.92|100.37|97.97|100.32|97.92|0
1649848710000|2022-04-13 11:18:30|100.4|98|100.32|97.92|100.4|98|100.32|97.92|0
1649848720000|2022-04-13 11:18:40|100.4|98|100.45|98.05|100.45|98.05|100.4|98|0
1649848730000|2022-04-13 11:18:50|100.4|98|100.24|97.84|100.4|98|100.24|97.84|0
1649848740000|2022-04-13 11:19:00|100.32|97.92|100.36|97.96|100.4|98|100.32|97.92|0
1649848750000|2022-04-13 11:19:10|100.32|97.92|100.24|97.84|100.32|97.92|100.24|97.84|0
1649848760000|2022-04-13 11:19:20|100.28|97.88|100.16|97.76|100.28|97.88|100.16|97.76|0
1649848770000|2022-04-13 11:19:30|100.24|97.84|100.24|97.84|100.32|97.92|100.24|97.84|0
1649848780000|2022-04-13 11:19:40|100.32|97.92|100.32|97.92|100.32|97.92|100.32|97.92|0
1649848790000|2022-04-13 11:19:50|100.24|97.84|100.16|97.76|100.24|97.84|100.16|97.76|0
1649848800000|2022-04-13 11:20:00|100.24|97.84|100.2|97.8|100.24|97.84|100.2|97.8|0
1649848810000|2022-04-13 11:20:10|100.24|97.84|100.24|97.84|100.24|97.84|100.24|97.84|0
1649848830000|2022-04-13 11:20:30|100.32|97.92|100.32|97.92|100.32|97.92|100.32|97.92|0
1649848840000|2022-04-13 11:20:40|100.24|97.84|100.32|97.92|100.32|97.92|100.24|97.84|0
1649848850000|2022-04-13 11:20:50|100.4|98|100.4|98|100.4|98|100.4|98|0
1649848860000|2022-04-13 11:21:00|100.45|98.05|100.4|98|100.45|98.05|100.4|98|0
1649848870000|2022-04-13 11:21:10|100.48|98.08|100.4|98|100.48|98.08|100.4|98|0
1649848880000|2022-04-13 11:21:20|100.48|98.08|100.48|98.08|100.48|98.08|100.48|98.08|0
1649848890000|2022-04-13 11:21:30|100.4|98|100.32|97.92|100.4|98|100.32|97.92|0
1649848900000|2022-04-13 11:21:40|100.24|97.84|100.24|97.84|100.24|97.84|100.24|97.84|0
1649848910000|2022-04-13 11:21:50|100.4|98|100.48|98.08|100.48|98.08|100.4|98|0
1649848920000|2022-04-13 11:22:00|100.4|98|100.4|98|100.4|98|100.4|98|0
1649848930000|2022-04-13 11:22:10|100.48|98.08|100.4|98|100.48|98.08|100.4|98|0
1649848940000|2022-04-13 11:22:20|100.48|98.08|100.48|98.08|100.57|98.17|100.48|98.08|0
1649848950000|2022-04-13 11:22:30|100.53|98.13|100.57|98.17|100.57|98.17|100.53|98.13|0
1649848960000|2022-04-13 11:22:40|100.53|98.13|100.07|97.67|100.53|98.13|100.07|97.67|0
1649848970000|2022-04-13 11:22:50|100.16|97.76|100.16|97.76|100.16|97.76|100.12|97.72|0
1649848980000|2022-04-13 11:23:00|100.24|97.84|100.32|97.92|100.32|97.92|100.24|97.84|0
1649848990000|2022-04-13 11:23:10|100.36|97.96|100.36|97.96|100.36|97.96|100.36|97.96|0
1649849000000|2022-04-13 11:23:20|100.4|98|100.4|98|100.4|98|100.36|97.96|0
1649849010000|2022-04-13 11:23:30|100.56|98.16|100.48|98.08|100.56|98.16|100.48|98.08|0
1649849020000|2022-04-13 11:23:40|100.56|98.16|100.65|98.25|100.69|98.29|100.56|98.16|0
1649849030000|2022-04-13 11:23:50|100.69|98.29|100.73|98.33|100.73|98.33|100.69|98.29|0
1649849040000|2022-04-13 11:24:00|100.65|98.25|100.65|98.25|100.65|98.25|100.65|98.25|0
1649849050000|2022-04-13 11:24:10|100.73|98.33|100.81|98.41|100.81|98.41|100.73|98.33|0
1649849060000|2022-04-13 11:24:20|100.89|98.49|100.94|98.54|100.94|98.54|100.81|98.41|0
1649849070000|2022-04-13 11:24:30|100.89|98.49|100.97|98.57|100.97|98.57|100.89|98.49|0
1649849080000|2022-04-13 11:24:40|101.06|98.66|101.06|98.66|101.14|98.74|101.06|98.66|0
1649849090000|2022-04-13 11:24:50|101.14|98.74|101.14|98.74|101.14|98.74|101.14|98.74|0
1649849100000|2022-04-13 11:25:00|101.06|98.66|101.22|98.82|101.22|98.82|101.06|98.66|0
1649849110000|2022-04-13 11:25:10|101.39|98.99|101.6|99.2|101.6|99.2|101.39|98.99|0
1649849120000|2022-04-13 11:25:20|101.63|99.23|101.55|99.15|101.63|99.23|101.55|99.15|0
1649849130000|2022-04-13 11:25:30|101.63|99.23|101.55|99.15|101.63|99.23|101.47|99.07|0
1649849140000|2022-04-13 11:25:40|101.47|99.07|101.55|99.15|101.55|99.15|101.47|99.07|0
1649849150000|2022-04-13 11:25:50|101.63|99.23|101.55|99.15|101.63|99.23|101.55|99.15|0
1649849160000|2022-04-13 11:26:00|101.47|99.07|101.47|99.07|101.47|99.07|101.47|99.07|0
1649849170000|2022-04-13 11:26:10|101.51|99.11|101.63|99.23|101.63|99.23|101.47|99.07|0
1649849180000|2022-04-13 11:26:20|101.59|99.19|101.55|99.15|101.63|99.23|101.55|99.15|0
1649849190000|2022-04-13 11:26:30|101.63|99.23|101.55|99.15|101.63|99.23|101.55|99.15|0
1649849200000|2022-04-13 11:26:40|101.63|99.23|101.63|99.23|101.76|99.36|101.55|99.15|0
1649849220000|2022-04-13 11:27:00|101.68|99.28|101.59|99.19|101.68|99.28|101.55|99.15|0
1649849230000|2022-04-13 11:27:10|101.55|99.15|101.63|99.23|101.72|99.32|101.55|99.15|0
1649849240000|2022-04-13 11:27:20|101.72|99.32|101.63|99.23|101.72|99.32|101.55|99.15|0
1649849250000|2022-04-13 11:27:30|101.55|99.15|101.63|99.23|101.63|99.23|101.55|99.15|0
1649849260000|2022-04-13 11:27:40|101.55|99.15|101.47|99.07|101.55|99.15|101.47|99.07|0
1649849270000|2022-04-13 11:27:50|101.38|98.98|101.3|98.9|101.38|98.98|101.3|98.9|0
1649849290000|2022-04-13 11:28:10|101.38|98.98|101.05|98.65|101.38|98.98|101.05|98.65|0
1649849310000|2022-04-13 11:28:30|101.14|98.74|101.22|98.82|101.22|98.82|101.14|98.74|0
1649849320000|2022-04-13 11:28:40|101.14|98.74|100.97|98.57|101.14|98.74|100.97|98.57|0
1649849330000|2022-04-13 11:28:50|100.93|98.53|100.93|98.53|100.93|98.53|100.89|98.49|0
1649849340000|2022-04-13 11:29:00|100.81|98.41|101.14|98.74|101.14|98.74|100.81|98.41|0
1649849350000|2022-04-13 11:29:10|101.05|98.65|101.05|98.65|101.05|98.65|101.05|98.65|0
1649849360000|2022-04-13 11:29:20|101.14|98.74|101.14|98.74|101.14|98.74|101.14|98.74|0
1649849370000|2022-04-13 11:29:30|101.1|98.7|101.05|98.65|101.1|98.7|101.05|98.65|0
1649849380000|2022-04-13 11:29:40|100.97|98.57|100.97|98.57|100.97|98.57|100.97|98.57|0
1649849390000|2022-04-13 11:29:50|101.01|98.61|100.81|98.41|101.01|98.61|100.72|98.32|0
1649849400000|2022-04-13 11:30:00|100.85|98.45|100.89|98.49|100.93|98.53|100.85|98.45|0
1649849410000|2022-04-13 11:30:10|100.93|98.53|100.89|98.49|100.97|98.57|100.89|98.49|0
1649849420000|2022-04-13 11:30:20|100.97|98.57|101.05|98.65|101.05|98.65|100.89|98.49|0
1649849430000|2022-04-13 11:30:30|100.97|98.57|101.05|98.65|101.05|98.65|100.97|98.57|0
1649849440000|2022-04-13 11:30:40|100.97|98.57|100.97|98.57|100.97|98.57|100.97|98.57|0
1649849450000|2022-04-13 11:30:50|100.89|98.49|100.89|98.49|100.89|98.49|100.89|98.49|0
1649849460000|2022-04-13 11:31:00|100.8|98.4|100.89|98.49|100.89|98.49|100.8|98.4|0
1649849470000|2022-04-13 11:31:10|100.8|98.4|100.97|98.57|100.97|98.57|100.8|98.4|0
1649849480000|2022-04-13 11:31:20|100.93|98.53|101.13|98.73|101.13|98.73|100.93|98.53|0
1649849490000|2022-04-13 11:31:30|101.22|98.82|101.46|99.06|101.46|99.06|101.22|98.82|0
1649849500000|2022-04-13 11:31:40|101.38|98.98|101.38|98.98|101.46|99.06|101.38|98.98|0
1649849510000|2022-04-13 11:31:50|101.34|98.94|101.3|98.9|101.34|98.94|101.3|98.9|0
1649849520000|2022-04-13 11:32:00|101.38|98.98|101.38|98.98|101.38|98.98|101.38|98.98|0
1649849530000|2022-04-13 11:32:10|101.46|99.06|101.38|98.98|101.46|99.06|101.38|98.98|0
1649849540000|2022-04-13 11:32:20|101.46|99.06|101.46|99.06|101.46|99.06|101.46|99.06|0
1649849550000|2022-04-13 11:32:30|101.38|98.98|101.38|98.98|101.46|99.06|101.38|98.98|0
1649849570000|2022-04-13 11:32:50|101.46|99.06|101.71|99.31|101.71|99.31|101.46|99.06|0
1649849580000|2022-04-13 11:33:00|101.75|99.35|101.71|99.31|101.79|99.39|101.71|99.31|0
1649849590000|2022-04-13 11:33:10|101.79|99.39|101.71|99.31|101.79|99.39|101.71|99.31|0
1649849600000|2022-04-13 11:33:20|101.75|99.35|101.88|99.48|101.88|99.48|101.75|99.35|0
1649849610000|2022-04-13 11:33:30|102.04|99.64|102.13|99.73|102.13|99.73|102.04|99.64|0
1649849620000|2022-04-13 11:33:40|101.96|99.56|102.04|99.64|102.04|99.64|101.96|99.56|0
1649849630000|2022-04-13 11:33:50|102.13|99.73|102.21|99.81|102.21|99.81|102.13|99.73|0
1649849640000|2022-04-13 11:34:00|102.12|99.72|102.04|99.64|102.12|99.72|102.04|99.64|0
1649849650000|2022-04-13 11:34:10|101.96|99.56|101.96|99.56|102|99.6|101.96|99.56|0
1649849660000|2022-04-13 11:34:20|102.12|99.72|102.04|99.64|102.12|99.72|102.04|99.64|0
1649849670000|2022-04-13 11:34:30|102.08|99.68|102.08|99.68|102.08|99.68|102.08|99.68|0
1649849680000|2022-04-13 11:34:40|102.12|99.72|102.04|99.64|102.12|99.72|102.04|99.64|0
1649849690000|2022-04-13 11:34:50|101.96|99.56|102.21|99.81|102.21|99.81|101.96|99.56|0
1649849700000|2022-04-13 11:35:00|102.12|99.72|102.04|99.64|102.17|99.77|102.04|99.64|0
1649849710000|2022-04-13 11:35:10|102.08|99.68|102.21|99.81|102.21|99.81|102.08|99.68|0
1649849720000|2022-04-13 11:35:20|102.12|99.72|102.12|99.72|102.21|99.81|102.12|99.72|0
1649849730000|2022-04-13 11:35:30|102.21|99.81|102.25|99.85|102.25|99.85|102.21|99.81|0
1649849740000|2022-04-13 11:35:40|102.21|99.81|102.04|99.64|102.21|99.81|102.04|99.64|0
1649849750000|2022-04-13 11:35:50|102.12|99.72|102.12|99.72|102.12|99.72|102.12|99.72|0
1649849760000|2022-04-13 11:36:00|102.17|99.77|102.12|99.72|102.17|99.77|102.12|99.72|0
1649849770000|2022-04-13 11:36:10|102.21|99.81|102.12|99.72|102.21|99.81|102.12|99.72|0
1649849780000|2022-04-13 11:36:20|102.17|99.77|102.21|99.81|102.21|99.81|102.17|99.77|0
1649849790000|2022-04-13 11:36:30|102.12|99.72|101.87|99.47|102.12|99.72|101.87|99.47|0
1649849800000|2022-04-13 11:36:40|101.96|99.56|102|99.6|102|99.6|101.87|99.47|0
1649849810000|2022-04-13 11:36:50|102.04|99.64|102.12|99.72|102.12|99.72|102.04|99.64|0
1649849820000|2022-04-13 11:37:00|102.04|99.64|101.96|99.56|102.04|99.64|101.96|99.56|0
1649849830000|2022-04-13 11:37:10|102.12|99.72|102.29|99.89|102.37|99.97|102.04|99.64|0
1649849840000|2022-04-13 11:37:20|102.37|99.97|102.37|99.97|102.37|99.97|102.37|99.97|0
1649849850000|2022-04-13 11:37:30|102.41|100.01|102.62|100.22|102.62|100.22|102.41|100.01|0
1649849860000|2022-04-13 11:37:40|102.54|100.14|102.5|100.1|102.54|100.14|102.45|100.05|0
1649849870000|2022-04-13 11:37:50|102.54|100.14|102.54|100.14|102.54|100.14|102.45|100.05|0
1649849880000|2022-04-13 11:38:00|102.62|100.22|102.7|100.3|102.7|100.3|102.62|100.22|0
1649849890000|2022-04-13 11:38:10|102.79|100.39|102.79|100.39|102.79|100.39|102.7|100.3|0
1649849900000|2022-04-13 11:38:20|102.7|100.3|102.7|100.3|102.7|100.3|102.62|100.22|0
1649849910000|2022-04-13 11:38:30|102.75|100.35|102.75|100.35|102.75|100.35|102.75|100.35|0
1649849920000|2022-04-13 11:38:40|102.7|100.3|102.7|100.3|102.7|100.3|102.66|100.26|0
1649849930000|2022-04-13 11:38:50|102.66|100.26|102.62|100.22|102.66|100.26|102.62|100.22|0
1649849940000|2022-04-13 11:39:00|102.7|100.3|102.54|100.14|102.7|100.3|102.54|100.14|0
1649849950000|2022-04-13 11:39:10|102.5|100.1|102.37|99.97|102.5|100.1|102.37|99.97|0
1649849960000|2022-04-13 11:39:20|102.41|100.01|102.45|100.05|102.45|100.05|102.37|99.97|0
1649849980000|2022-04-13 11:39:40|102.5|100.1|102.45|100.05|102.5|100.1|102.45|100.05|0
1649849990000|2022-04-13 11:39:50|102.37|99.97|102.62|100.22|102.62|100.22|102.37|99.97|0
1649850000000|2022-04-13 11:40:00|102.75|100.35|102.62|100.22|102.79|100.39|102.62|100.22|0
1649850010000|2022-04-13 11:40:10|102.66|100.26|102.7|100.3|102.7|100.3|102.66|100.26|0
1649850020000|2022-04-13 11:40:20|102.75|100.35|102.79|100.39|102.79|100.39|102.62|100.22|0
1649850030000|2022-04-13 11:40:30|102.7|100.3|102.75|100.35|102.75|100.35|102.7|100.3|0
1649850040000|2022-04-13 11:40:40|102.79|100.39|102.62|100.22|102.79|100.39|102.62|100.22|0
1649850050000|2022-04-13 11:40:50|102.87|100.47|102.95|100.55|102.95|100.55|102.87|100.47|0
1649850060000|2022-04-13 11:41:00|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1649850070000|2022-04-13 11:41:10|103.2|100.8|103.54|101.14|103.54|101.14|103.2|100.8|0
1649850080000|2022-04-13 11:41:20|103.37|100.97|103.45|101.05|103.45|101.05|103.37|100.97|0
1649850090000|2022-04-13 11:41:30|103.54|101.14|103.62|101.22|103.62|101.22|103.54|101.14|0
1649850100000|2022-04-13 11:41:40|103.71|101.31|103.67|101.27|103.71|101.31|103.62|101.22|0
1649850110000|2022-04-13 11:41:50|103.62|101.22|103.71|101.31|103.75|101.35|103.62|101.22|0
1649850120000|2022-04-13 11:42:00|103.54|101.14|103.62|101.22|103.71|101.31|103.54|101.14|0
1649850130000|2022-04-13 11:42:10|103.71|101.31|103.71|101.31|103.79|101.39|103.71|101.31|0
1649850140000|2022-04-13 11:42:20|103.62|101.22|103.62|101.22|103.62|101.22|103.62|101.22|0
1649850160000|2022-04-13 11:42:40|103.71|101.31|103.75|101.35|103.75|101.35|103.71|101.31|0
1649850170000|2022-04-13 11:42:50|103.71|101.31|103.79|101.39|103.79|101.39|103.71|101.31|0
1649850180000|2022-04-13 11:43:00|103.75|101.35|103.79|101.39|103.79|101.39|103.71|101.31|0
1649850190000|2022-04-13 11:43:10|103.87|101.47|103.87|101.47|103.87|101.47|103.87|101.47|0
1649850200000|2022-04-13 11:43:20|103.79|101.39|103.79|101.39|103.87|101.47|103.79|101.39|0
1649850210000|2022-04-13 11:43:30|103.87|101.47|103.87|101.47|103.87|101.47|103.87|101.47|0
1649850220000|2022-04-13 11:43:40|103.79|101.39|103.79|101.39|103.79|101.39|103.79|101.39|0
1649850230000|2022-04-13 11:43:50|103.75|101.35|103.87|101.47|103.87|101.47|103.75|101.35|0
1649850240000|2022-04-13 11:44:00|103.83|101.43|103.79|101.39|103.83|101.43|103.79|101.39|0
1649850250000|2022-04-13 11:44:10|103.83|101.43|103.87|101.47|103.87|101.47|103.79|101.39|0
1649850260000|2022-04-13 11:44:20|103.96|101.56|103.87|101.47|103.96|101.56|103.87|101.47|0
1649850270000|2022-04-13 11:44:30|104|101.6|104.04|101.64|104.04|101.64|104|101.6|0
1649850290000|2022-04-13 11:44:50|103.96|101.56|103.96|101.56|104.04|101.64|103.96|101.56|0
1649850300000|2022-04-13 11:45:00|103.87|101.47|103.79|101.39|103.87|101.47|103.79|101.39|0
1649850310000|2022-04-13 11:45:10|103.75|101.35|103.83|101.43|103.83|101.43|103.75|101.35|0
1649850320000|2022-04-13 11:45:20|103.7|101.3|103.7|101.3|103.7|101.3|103.66|101.26|0
1649850330000|2022-04-13 11:45:30|103.66|101.26|103.7|101.3|103.7|101.3|103.66|101.26|0
1649850340000|2022-04-13 11:45:40|103.62|101.22|103.7|101.3|103.7|101.3|103.62|101.22|0
1649850350000|2022-04-13 11:45:50|103.79|101.39|103.87|101.47|103.87|101.47|103.79|101.39|0
1649850360000|2022-04-13 11:46:00|103.96|101.56|103.96|101.56|103.96|101.56|103.96|101.56|0
1649850380000|2022-04-13 11:46:20|104.04|101.64|104.04|101.64|104.04|101.64|104.04|101.64|0
1649850390000|2022-04-13 11:46:30|104.08|101.68|104.04|101.64|104.08|101.68|104.04|101.64|0
1649850400000|2022-04-13 11:46:40|103.95|101.55|103.95|101.55|103.95|101.55|103.95|101.55|0
1649850410000|2022-04-13 11:46:50|103.91|101.51|103.95|101.55|103.95|101.55|103.91|101.51|0
1649850420000|2022-04-13 11:47:00|103.87|101.47|103.87|101.47|103.87|101.47|103.87|101.47|0
1649850430000|2022-04-13 11:47:10|103.83|101.43|103.87|101.47|103.87|101.47|103.79|101.39|0
1649850440000|2022-04-13 11:47:20|103.95|101.55|103.95|101.55|103.95|101.55|103.95|101.55|0
1649850450000|2022-04-13 11:47:30|104|101.6|104|101.6|104|101.6|104|101.6|0
1649850460000|2022-04-13 11:47:40|104.04|101.64|103.87|101.47|104.04|101.64|103.87|101.47|0
1649850470000|2022-04-13 11:47:50|103.91|101.51|103.91|101.51|103.91|101.51|103.91|101.51|0
1649850480000|2022-04-13 11:48:00|103.95|101.55|104.04|101.64|104.04|101.64|103.95|101.55|0
1649850490000|2022-04-13 11:48:10|103.87|101.47|103.78|101.38|103.87|101.47|103.78|101.38|0
1649850500000|2022-04-13 11:48:20|103.87|101.47|103.95|101.55|103.95|101.55|103.83|101.43|0
1649850520000|2022-04-13 11:48:40|103.91|101.51|103.87|101.47|103.91|101.51|103.87|101.47|0
1649850530000|2022-04-13 11:48:50|103.91|101.51|103.95|101.55|103.95|101.55|103.91|101.51|0
1649850540000|2022-04-13 11:49:00|104.04|101.64|104.21|101.81|104.21|101.81|103.95|101.55|0
1649850550000|2022-04-13 11:49:10|104.12|101.72|104.04|101.64|104.12|101.72|104.04|101.64|0
1649850560000|2022-04-13 11:49:20|104.08|101.68|104.21|101.81|104.29|101.89|104.08|101.68|0
1649850570000|2022-04-13 11:49:30|104.29|101.89|104.29|101.89|104.29|101.89|104.29|101.89|0
1649850580000|2022-04-13 11:49:40|104.37|101.97|104.29|101.89|104.37|101.97|104.29|101.89|0
1649850590000|2022-04-13 11:49:50|104.37|101.97|104.37|101.97|104.37|101.97|104.37|101.97|0
1649850600000|2022-04-13 11:50:00|104.29|101.89|104.46|102.06|104.46|102.06|104.29|101.89|0
1649850610000|2022-04-13 11:50:10|104.59|102.19|104.37|101.97|104.59|102.19|104.37|101.97|0
1649850620000|2022-04-13 11:50:20|104.29|101.89|104.46|102.06|104.46|102.06|104.29|101.89|0
1649850630000|2022-04-13 11:50:30|104.29|101.89|104.29|101.89|104.37|101.97|104.29|101.89|0
1649850640000|2022-04-13 11:50:40|104.37|101.97|104.54|102.14|104.54|102.14|104.37|101.97|0
1649850650000|2022-04-13 11:50:50|104.63|102.23|104.54|102.14|104.63|102.23|104.54|102.14|0
1649850660000|2022-04-13 11:51:00|104.63|102.23|104.54|102.14|104.63|102.23|104.54|102.14|0
1649850670000|2022-04-13 11:51:10|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1649850690000|2022-04-13 11:51:30|104.71|102.31|104.71|102.31|104.71|102.31|104.71|102.31|0
1649850700000|2022-04-13 11:51:40|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1649850710000|2022-04-13 11:51:50|104.96|102.56|104.96|102.56|104.96|102.56|104.96|102.56|0
1649850720000|2022-04-13 11:52:00|104.92|102.52|104.92|102.52|104.92|102.52|104.88|102.48|0
1649850730000|2022-04-13 11:52:10|105.05|102.65|104.88|102.48|105.05|102.65|104.88|102.48|0
1649850750000|2022-04-13 11:52:30|104.84|102.44|104.84|102.44|104.84|102.44|104.79|102.39|0
1649850760000|2022-04-13 11:52:40|104.88|102.48|104.88|102.48|104.88|102.48|104.84|102.44|0
1649850770000|2022-04-13 11:52:50|104.79|102.39|104.84|102.44|104.88|102.48|104.79|102.39|0
1649850780000|2022-04-13 11:53:00|104.79|102.39|104.88|102.48|104.88|102.48|104.79|102.39|0
1649850790000|2022-04-13 11:53:10|104.79|102.39|104.79|102.39|104.79|102.39|104.79|102.39|0
1649850800000|2022-04-13 11:53:20|104.88|102.48|104.96|102.56|104.96|102.56|104.88|102.48|0
1649850810000|2022-04-13 11:53:30|105.05|102.65|105.13|102.73|105.13|102.73|105.05|102.65|0
1649850820000|2022-04-13 11:53:40|105.3|102.9|105.3|102.9|105.3|102.9|105.3|102.9|0
1649850830000|2022-04-13 11:53:50|105.22|102.82|105.13|102.73|105.22|102.82|105.05|102.65|0
1649850840000|2022-04-13 11:54:00|105.22|102.82|105.39|102.99|105.39|102.99|105.13|102.73|0
1649850870000|2022-04-13 11:54:30|105.47|103.07|105.47|103.07|105.47|103.07|105.47|103.07|0
1649850880000|2022-04-13 11:54:40|105.56|103.16|105.56|103.16|105.56|103.16|105.47|103.07|0
1649850890000|2022-04-13 11:54:50|105.9|103.5|105.73|103.33|105.9|103.5|105.73|103.33|0
1649850900000|2022-04-13 11:55:00|105.81|103.41|105.81|103.41|105.9|103.5|105.81|103.41|0
1649850910000|2022-04-13 11:55:10|105.86|103.46|106.16|103.76|106.16|103.76|105.81|103.41|0
1649850920000|2022-04-13 11:55:20|106.07|103.67|106.24|103.84|106.24|103.84|106.07|103.67|0
1649850940000|2022-04-13 11:55:40|106.15|103.75|105.98|103.58|106.15|103.75|105.98|103.58|0
1649850950000|2022-04-13 11:55:50|106.07|103.67|106.15|103.75|106.24|103.84|106.07|103.67|0
1649850960000|2022-04-13 11:56:00|106.07|103.67|106.11|103.71|106.11|103.71|106.07|103.67|0
1649850970000|2022-04-13 11:56:10|106.07|103.67|106.24|103.84|106.24|103.84|106.07|103.67|0
1649850980000|2022-04-13 11:56:20|106.2|103.8|106.24|103.84|106.24|103.84|106.15|103.75|0
1649850990000|2022-04-13 11:56:30|106.2|103.8|106.24|103.84|106.24|103.84|106.2|103.8|0
1649851000000|2022-04-13 11:56:40|106.15|103.75|106.07|103.67|106.15|103.75|106.07|103.67|0
1649851010000|2022-04-13 11:56:50|105.98|103.58|105.98|103.58|106.07|103.67|105.98|103.58|0
1649851020000|2022-04-13 11:57:00|106.07|103.67|106.07|103.67|106.07|103.67|106.07|103.67|0
1649851030000|2022-04-13 11:57:10|106.24|103.84|106.32|103.92|106.32|103.92|106.24|103.84|0
1649851040000|2022-04-13 11:57:20|106.67|104.27|106.58|104.18|106.67|104.27|106.58|104.18|0
1649851050000|2022-04-13 11:57:30|106.67|104.27|106.75|104.35|106.75|104.35|106.67|104.27|0
1649851060000|2022-04-13 11:57:40|106.93|104.53|107.18|104.78|107.18|104.78|106.93|104.53|0
1649851070000|2022-04-13 11:57:50|107.27|104.87|107.36|104.96|107.36|104.96|107.27|104.87|0
1649851080000|2022-04-13 11:58:00|107.27|104.87|107.7|105.3|107.7|105.3|107.27|104.87|0
1649851090000|2022-04-13 11:58:10|107.79|105.39|107.7|105.3|107.88|105.48|107.7|105.3|0
1649851100000|2022-04-13 11:58:20|107.62|105.22|107.62|105.22|107.7|105.3|107.62|105.22|0
1649851110000|2022-04-13 11:58:30|107.53|105.13|107.44|105.04|107.53|105.13|107.44|105.04|0
1649851120000|2022-04-13 11:58:40|107.36|104.96|107.36|104.96|107.36|104.96|107.27|104.87|0
1649851130000|2022-04-13 11:58:50|107.44|105.04|107.18|104.78|107.44|105.04|107.18|104.78|0
1649851140000|2022-04-13 11:59:00|107.36|104.96|107.61|105.21|107.61|105.21|107.36|104.96|0
1649851150000|2022-04-13 11:59:10|107.7|105.3|107.7|105.3|107.7|105.3|107.66|105.26|0
1649851160000|2022-04-13 11:59:20|107.61|105.21|107.27|104.87|107.61|105.21|107.27|104.87|0
1649851170000|2022-04-13 11:59:30|107.23|104.83|107.1|104.7|107.23|104.83|107.1|104.7|0
1649851180000|2022-04-13 11:59:40|107.01|104.61|107.1|104.7|107.1|104.7|107.01|104.61|0
1649851190000|2022-04-13 11:59:50|107.05|104.65|107.1|104.7|107.18|104.78|107.05|104.65|0
1649851200000|2022-04-13 12:00:00|107.27|104.87|107.18|104.78|107.27|104.87|107.1|104.7|0
1649851210000|2022-04-13 12:00:10|107.1|104.7|107.35|104.95|107.35|104.95|107.1|104.7|0
1649851220000|2022-04-13 12:00:20|107.61|105.21|107.35|104.95|107.61|105.21|107.35|104.95|0
1649851230000|2022-04-13 12:00:30|107.27|104.87|107.18|104.78|107.27|104.87|107.18|104.78|0
1649851240000|2022-04-13 12:00:40|107.1|104.7|107.01|104.61|107.1|104.7|107.01|104.61|0
1649851250000|2022-04-13 12:00:50|107.1|104.7|107.01|104.61|107.1|104.7|107.01|104.61|0
1649851260000|2022-04-13 12:01:00|106.97|104.57|106.92|104.52|107.01|104.61|106.92|104.52|0
1649851280000|2022-04-13 12:01:20|107.01|104.61|106.92|104.52|107.01|104.61|106.92|104.52|0
1649851290000|2022-04-13 12:01:30|107.01|104.61|106.92|104.52|107.01|104.61|106.92|104.52|0
1649851300000|2022-04-13 12:01:40|107.05|104.65|107.01|104.61|107.09|104.69|107.01|104.61|0
1649851310000|2022-04-13 12:01:50|106.84|104.44|106.66|104.26|106.84|104.44|106.66|104.26|0
1649851320000|2022-04-13 12:02:00|106.71|104.31|106.66|104.26|106.71|104.31|106.66|104.26|0
1649851330000|2022-04-13 12:02:10|106.75|104.35|106.75|104.35|106.75|104.35|106.75|104.35|0
1649851340000|2022-04-13 12:02:20|106.84|104.44|106.66|104.26|106.84|104.44|106.66|104.26|0
1649851350000|2022-04-13 12:02:30|106.75|104.35|106.75|104.35|106.75|104.35|106.75|104.35|0
1649851360000|2022-04-13 12:02:40|106.84|104.44|106.75|104.35|106.84|104.44|106.75|104.35|0
1649851370000|2022-04-13 12:02:50|106.66|104.26|106.58|104.18|106.66|104.26|106.58|104.18|0
1649851380000|2022-04-13 12:03:00|106.71|104.31|106.58|104.18|106.71|104.31|106.58|104.18|0
1649851390000|2022-04-13 12:03:10|106.66|104.26|106.83|104.43|106.83|104.43|106.58|104.18|0
1649851400000|2022-04-13 12:03:20|106.92|104.52|106.88|104.48|106.92|104.52|106.83|104.43|0
1649851410000|2022-04-13 12:03:30|106.97|104.57|106.92|104.52|107.01|104.61|106.92|104.52|0
1649851420000|2022-04-13 12:03:40|107.01|104.61|106.83|104.43|107.01|104.61|106.83|104.43|0
1649851430000|2022-04-13 12:03:50|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1649851440000|2022-04-13 12:04:00|107.01|104.61|106.96|104.56|107.01|104.61|106.96|104.56|0
1649851450000|2022-04-13 12:04:10|107.01|104.61|107.01|104.61|107.01|104.61|107.01|104.61|0
1649851460000|2022-04-13 12:04:20|107.05|104.65|107.26|104.86|107.26|104.86|107.05|104.65|0
1649851470000|2022-04-13 12:04:30|107.52|105.12|107.35|104.95|107.52|105.12|107.35|104.95|0
1649851480000|2022-04-13 12:04:40|107.44|105.04|107.35|104.95|107.44|105.04|107.35|104.95|0
1649851490000|2022-04-13 12:04:50|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1649851500000|2022-04-13 12:05:00|107.52|105.12|107.96|105.56|107.96|105.56|107.52|105.12|0
1649851510000|2022-04-13 12:05:10|108.13|105.73|107.87|105.47|108.13|105.73|107.87|105.47|0
1649851520000|2022-04-13 12:05:20|107.96|105.56|107.96|105.56|107.96|105.56|107.91|105.51|0
1649851530000|2022-04-13 12:05:30|107.91|105.51|107.96|105.56|107.96|105.56|107.91|105.51|0
1649851540000|2022-04-13 12:05:40|108.13|105.73|107.78|105.38|108.13|105.73|107.78|105.38|0
1649851550000|2022-04-13 12:05:50|107.96|105.56|107.78|105.38|107.96|105.56|107.78|105.38|0
1649851560000|2022-04-13 12:06:00|107.7|105.3|107.7|105.3|107.74|105.34|107.7|105.3|0
1649851570000|2022-04-13 12:06:10|107.78|105.38|107.78|105.38|107.78|105.38|107.74|105.34|0
1649851580000|2022-04-13 12:06:20|107.87|105.47|108.13|105.73|108.13|105.73|107.87|105.47|0
1649851590000|2022-04-13 12:06:30|108.04|105.64|108.13|105.73|108.13|105.73|108.04|105.64|0
1649851600000|2022-04-13 12:06:40|108.04|105.64|107.95|105.55|108.04|105.64|107.87|105.47|0
1649851610000|2022-04-13 12:06:50|108.04|105.64|107.69|105.29|108.04|105.64|107.69|105.29|0
1649851620000|2022-04-13 12:07:00|107.52|105.12|107.26|104.86|107.52|105.12|107.26|104.86|0
1649851630000|2022-04-13 12:07:10|107.18|104.78|107.43|105.03|107.43|105.03|107.18|104.78|0
1649851640000|2022-04-13 12:07:20|107.35|104.95|107.57|105.17|107.57|105.17|107.35|104.95|0
1649851650000|2022-04-13 12:07:30|107.69|105.29|107.61|105.21|107.69|105.29|107.61|105.21|0
1649851660000|2022-04-13 12:07:40|107.69|105.29|107.69|105.29|107.78|105.38|107.69|105.29|0
1649851680000|2022-04-13 12:08:00|107.61|105.21|107.61|105.21|107.65|105.25|107.61|105.21|0
1649851690000|2022-04-13 12:08:10|107.69|105.29|108.21|105.81|108.21|105.81|107.69|105.29|0
1649851700000|2022-04-13 12:08:20|108.3|105.9|108.39|105.99|108.43|106.03|108.3|105.9|0
1649851710000|2022-04-13 12:08:30|108.3|105.9|108.13|105.73|108.3|105.9|108.13|105.73|0
1649851720000|2022-04-13 12:08:40|108.04|105.64|108.13|105.73|108.13|105.73|108.04|105.64|0
1649851730000|2022-04-13 12:08:50|108.21|105.81|108.3|105.9|108.39|105.99|108.21|105.81|0
1649851740000|2022-04-13 12:09:00|108.34|105.94|108.34|105.94|108.39|105.99|108.34|105.94|0
1649851750000|2022-04-13 12:09:10|108.39|105.99|108.47|106.07|108.47|106.07|108.39|105.99|0
1649851760000|2022-04-13 12:09:20|108.39|105.99|108.65|106.25|108.65|106.25|108.39|105.99|0
1649851770000|2022-04-13 12:09:30|108.56|106.16|108.61|106.21|108.65|106.25|108.56|106.16|0
1649851780000|2022-04-13 12:09:40|108.65|106.25|108.73|106.33|108.73|106.33|108.65|106.25|0
1649851790000|2022-04-13 12:09:50|108.65|106.25|108.82|106.42|108.82|106.42|108.65|106.25|0
1649851800000|2022-04-13 12:10:00|108.91|106.51|108.73|106.33|108.91|106.51|108.73|106.33|0
1649851810000|2022-04-13 12:10:10|108.65|106.25|108.56|106.16|108.73|106.33|108.56|106.16|0
1649851820000|2022-04-13 12:10:20|108.65|106.25|108.52|106.12|108.65|106.25|108.52|106.12|0
1649851830000|2022-04-13 12:10:30|108.47|106.07|108.6|106.2|108.65|106.25|108.47|106.07|0
1649851840000|2022-04-13 12:10:40|108.65|106.25|108.73|106.33|108.73|106.33|108.65|106.25|0
1649851850000|2022-04-13 12:10:50|108.56|106.16|108.73|106.33|108.73|106.33|108.56|106.16|0
1649851860000|2022-04-13 12:11:00|108.82|106.42|108.99|106.59|109|106.6|108.82|106.42|0
1649851870000|2022-04-13 12:11:10|108.91|106.51|108.82|106.42|108.91|106.51|108.82|106.42|0
1649851880000|2022-04-13 12:11:20|108.78|106.38|108.65|106.25|108.78|106.38|108.65|106.25|0
1649851890000|2022-04-13 12:11:30|108.73|106.33|108.56|106.16|108.73|106.33|108.56|106.16|0
1649851900000|2022-04-13 12:11:40|108.6|106.2|108.65|106.25|108.65|106.25|108.6|106.2|0
1649851910000|2022-04-13 12:11:50|108.56|106.16|108.65|106.25|108.65|106.25|108.56|106.16|0
1649851920000|2022-04-13 12:12:00|108.56|106.16|108.73|106.33|108.82|106.42|108.56|106.16|0
1649851930000|2022-04-13 12:12:10|108.65|106.25|108.12|105.72|108.65|106.25|108.12|105.72|0
1649851940000|2022-04-13 12:12:20|108.26|105.86|108.21|105.81|108.3|105.9|108.21|105.81|0
1649851950000|2022-04-13 12:12:30|108.3|105.9|108.12|105.72|108.3|105.9|108.12|105.72|0
1649851960000|2022-04-13 12:12:40|108.17|105.77|108.3|105.9|108.3|105.9|108.17|105.77|0
1649851970000|2022-04-13 12:12:50|108.38|105.98|108.47|106.07|108.56|106.16|108.38|105.98|0
1649851980000|2022-04-13 12:13:00|108.38|105.98|108.3|105.9|108.47|106.07|108.3|105.9|0
1649851990000|2022-04-13 12:13:10|108.21|105.81|108.12|105.72|108.21|105.81|108.12|105.72|0
1649852000000|2022-04-13 12:13:20|108.04|105.64|108.04|105.64|108.04|105.64|108.04|105.64|0
1649852010000|2022-04-13 12:13:30|107.95|105.55|107.95|105.55|107.95|105.55|107.86|105.46|0
1649852020000|2022-04-13 12:13:40|108.04|105.64|107.99|105.59|108.04|105.64|107.99|105.59|0
1649852030000|2022-04-13 12:13:50|108.04|105.64|108.03|105.63|108.04|105.64|107.95|105.55|0
1649852040000|2022-04-13 12:14:00|108.12|105.72|108.03|105.63|108.12|105.72|108.03|105.63|0
1649852050000|2022-04-13 12:14:10|108.12|105.72|107.95|105.55|108.12|105.72|107.95|105.55|0
1649852060000|2022-04-13 12:14:20|107.86|105.46|107.95|105.55|108.03|105.63|107.86|105.46|0
1649852070000|2022-04-13 12:14:30|108.03|105.63|107.95|105.55|108.12|105.72|107.95|105.55|0
1649852080000|2022-04-13 12:14:40|108.03|105.63|108.03|105.63|108.03|105.63|107.95|105.55|0
1649852090000|2022-04-13 12:14:50|107.99|105.59|107.99|105.59|108.03|105.63|107.99|105.59|0
1649852100000|2022-04-13 12:15:00|108.03|105.63|108.29|105.89|108.29|105.89|108.03|105.63|0
1649852110000|2022-04-13 12:15:10|108.47|106.07|108.38|105.98|108.47|106.07|108.29|105.89|0
1649852120000|2022-04-13 12:15:20|108.47|106.07|108.47|106.07|108.47|106.07|108.47|106.07|0
1649852130000|2022-04-13 12:15:30|108.56|106.16|108.56|106.16|108.64|106.24|108.56|106.16|0
1649852140000|2022-04-13 12:15:40|108.47|106.07|108.47|106.07|108.47|106.07|108.47|106.07|0
1649852150000|2022-04-13 12:15:50|108.73|106.33|108.73|106.33|108.82|106.42|108.73|106.33|0
1649852160000|2022-04-13 12:16:00|108.64|106.24|108.21|105.81|108.64|106.24|108.21|105.81|0
1649852170000|2022-04-13 12:16:10|108.12|105.72|107.95|105.55|108.12|105.72|107.95|105.55|0
1649852180000|2022-04-13 12:16:20|108.03|105.63|108.03|105.63|108.08|105.68|108.03|105.63|0
1649852190000|2022-04-13 12:16:30|107.99|105.59|108.03|105.63|108.03|105.63|107.99|105.59|0
1649852200000|2022-04-13 12:16:40|107.95|105.55|107.95|105.55|108.03|105.63|107.95|105.55|0
1649852210000|2022-04-13 12:16:50|107.86|105.46|107.77|105.37|107.86|105.46|107.77|105.37|0
1649852220000|2022-04-13 12:17:00|107.69|105.29|107.51|105.11|107.69|105.29|107.51|105.11|0
1649852230000|2022-04-13 12:17:10|107.6|105.2|107.43|105.03|107.6|105.2|107.43|105.03|0
1649852240000|2022-04-13 12:17:20|107.34|104.94|107.25|104.85|107.34|104.94|107.25|104.85|0
1649852250000|2022-04-13 12:17:30|107.43|105.03|107.6|105.2|107.6|105.2|107.43|105.03|0
1649852260000|2022-04-13 12:17:40|107.47|105.07|107.47|105.07|107.47|105.07|107.43|105.03|0
1649852270000|2022-04-13 12:17:50|107.43|105.03|107.51|105.11|107.51|105.11|107.43|105.03|0
1649852280000|2022-04-13 12:18:00|107.43|105.03|107.51|105.11|107.51|105.11|107.43|105.03|0
1649852290000|2022-04-13 12:18:10|107.43|105.03|107.43|105.03|107.43|105.03|107.43|105.03|0
1649852300000|2022-04-13 12:18:20|107.38|104.98|107.34|104.94|107.43|105.03|107.34|104.94|0
1649852310000|2022-04-13 12:18:30|107.17|104.77|107.25|104.85|107.25|104.85|107.17|104.77|0
1649852320000|2022-04-13 12:18:40|107.34|104.94|107.34|104.94|107.34|104.94|107.34|104.94|0
1649852330000|2022-04-13 12:18:50|107.25|104.85|107.25|104.85|107.25|104.85|107.25|104.85|0
1649852340000|2022-04-13 12:19:00|107.17|104.77|107.25|104.85|107.25|104.85|107.17|104.77|0
1649852350000|2022-04-13 12:19:10|107.17|104.77|107.42|105.02|107.42|105.02|107.17|104.77|0
1649852360000|2022-04-13 12:19:20|107.6|105.2|107.47|105.07|107.6|105.2|107.47|105.07|0
1649852370000|2022-04-13 12:19:30|107.34|104.94|107.34|104.94|107.34|104.94|107.25|104.85|0
1649852380000|2022-04-13 12:19:40|107.42|105.02|107.34|104.94|107.42|105.02|107.34|104.94|0
1649852390000|2022-04-13 12:19:50|107.38|104.98|107.42|105.02|107.42|105.02|107.38|104.98|0
1649852400000|2022-04-13 12:20:00|107.51|105.11|107.56|105.16|107.6|105.2|107.51|105.11|0
1649852410000|2022-04-13 12:20:10|107.51|105.11|107.34|104.94|107.51|105.11|107.34|104.94|0
1649852420000|2022-04-13 12:20:20|107.25|104.85|107.16|104.76|107.25|104.85|107.16|104.76|0
1649852430000|2022-04-13 12:20:30|107.21|104.81|107.3|104.9|107.3|104.9|107.21|104.81|0
1649852440000|2022-04-13 12:20:40|107.21|104.81|107.34|104.94|107.34|104.94|107.21|104.81|0
1649852450000|2022-04-13 12:20:50|107.25|104.85|107.25|104.85|107.25|104.85|107.25|104.85|0
1649852460000|2022-04-13 12:21:00|107.34|104.94|107.42|105.02|107.42|105.02|107.25|104.85|0
1649852470000|2022-04-13 12:21:10|107.34|104.94|107.25|104.85|107.34|104.94|107.25|104.85|0
1649852480000|2022-04-13 12:21:20|107.34|104.94|107.34|104.94|107.34|104.94|107.34|104.94|0
1649852490000|2022-04-13 12:21:30|107.38|104.98|107.25|104.85|107.42|105.02|107.25|104.85|0
1649852500000|2022-04-13 12:21:40|107.34|104.94|107.51|105.11|107.51|105.11|107.34|104.94|0
1649852510000|2022-04-13 12:21:50|107.6|105.2|107.85|105.45|107.85|105.45|107.6|105.2|0
1649852520000|2022-04-13 12:22:00|108.11|105.71|108.03|105.63|108.11|105.71|108.03|105.63|0
1649852530000|2022-04-13 12:22:10|108.29|105.89|108.81|106.41|108.81|106.41|108.29|105.89|0
1649852540000|2022-04-13 12:22:20|109.42|107.02|109.34|106.94|109.42|107.02|109.16|106.76|0
1649852550000|2022-04-13 12:22:30|109.25|106.85|108.72|106.32|109.33|106.93|108.72|106.32|0
1649852560000|2022-04-13 12:22:40|108.9|106.5|109.07|106.67|109.07|106.67|108.9|106.5|0
1649852570000|2022-04-13 12:22:50|109.16|106.76|109.16|106.76|109.16|106.76|109.07|106.67|0
1649852580000|2022-04-13 12:23:00|108.77|106.37|108.9|106.5|108.9|106.5|108.72|106.32|0
1649852590000|2022-04-13 12:23:10|108.86|106.46|109.03|106.63|109.03|106.63|108.81|106.41|0
1649852600000|2022-04-13 12:23:20|108.98|106.58|109.33|106.93|109.33|106.93|108.98|106.58|0
1649852610000|2022-04-13 12:23:30|109.38|106.98|109.16|106.76|109.38|106.98|109.16|106.76|0
1649852620000|2022-04-13 12:23:40|109.07|106.67|109.2|106.8|109.2|106.8|109.07|106.67|0
1649852630000|2022-04-13 12:23:50|109.25|106.85|109.42|107.02|109.6|107.2|109.25|106.85|0
1649852640000|2022-04-13 12:24:00|109.33|106.93|109.42|107.02|109.42|107.02|109.33|106.93|0
1649852650000|2022-04-13 12:24:10|109.47|107.07|110.21|107.81|110.21|107.81|109.47|107.07|0
1649852660000|2022-04-13 12:24:20|110.48|108.08|110.21|107.81|110.52|108.12|110.21|107.81|0
1649852670000|2022-04-13 12:24:30|110.12|107.72|110.21|107.81|110.21|107.81|110.12|107.72|0
1649852680000|2022-04-13 12:24:40|110.3|107.9|110.3|107.9|110.3|107.9|110.3|107.9|0
1649852690000|2022-04-13 12:24:50|110.08|107.68|109.95|107.55|110.12|107.72|109.95|107.55|0
1649852700000|2022-04-13 12:25:00|109.86|107.46|109.86|107.46|109.95|107.55|109.86|107.46|0
1649852710000|2022-04-13 12:25:10|109.77|107.37|109.6|107.2|109.77|107.37|109.6|107.2|0
1649852720000|2022-04-13 12:25:20|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1649852730000|2022-04-13 12:25:30|109.86|107.46|110.03|107.63|110.03|107.63|109.86|107.46|0
1649852740000|2022-04-13 12:25:40|110.21|107.81|110.3|107.9|110.3|107.9|110.21|107.81|0
1649852750000|2022-04-13 12:25:50|110.39|107.99|110.03|107.63|110.39|107.99|110.03|107.63|0
1649852760000|2022-04-13 12:26:00|109.68|107.28|109.59|107.19|109.68|107.28|109.51|107.11|0
1649852770000|2022-04-13 12:26:10|109.77|107.37|109.86|107.46|109.86|107.46|109.77|107.37|0
1649852780000|2022-04-13 12:26:20|109.95|107.55|110.12|107.72|110.12|107.72|109.86|107.46|0
1649852790000|2022-04-13 12:26:30|110.39|107.99|110.39|107.99|110.65|108.25|110.39|107.99|0
1649852800000|2022-04-13 12:26:40|110.3|107.9|110.08|107.68|110.3|107.9|110.08|107.68|0
1649852810000|2022-04-13 12:26:50|110.21|107.81|110.03|107.63|110.3|107.9|110.03|107.63|0
1649852820000|2022-04-13 12:27:00|109.68|107.28|109.29|106.89|109.68|107.28|109.29|106.89|0
1649852830000|2022-04-13 12:27:10|109.07|106.67|109.42|107.02|109.42|107.02|109.07|106.67|0
1649852840000|2022-04-13 12:27:20|109.77|107.37|109.68|107.28|109.77|107.37|109.68|107.28|0
1649852850000|2022-04-13 12:27:30|109.51|107.11|109.51|107.11|109.55|107.15|109.42|107.02|0
1649852860000|2022-04-13 12:27:40|109.68|107.28|109.55|107.15|109.68|107.28|109.55|107.15|0
1649852870000|2022-04-13 12:27:50|109.68|107.28|109.59|107.19|109.68|107.28|109.59|107.19|0
1649852880000|2022-04-13 12:28:00|109.64|107.24|109.51|107.11|109.64|107.24|109.42|107.02|0
1649852890000|2022-04-13 12:28:10|109.42|107.02|109.51|107.11|109.51|107.11|109.42|107.02|0
1649852900000|2022-04-13 12:28:20|109.64|107.24|109.59|107.19|109.64|107.24|109.51|107.11|0
1649852910000|2022-04-13 12:28:30|109.55|107.15|109.5|107.1|109.59|107.19|109.5|107.1|0
1649852920000|2022-04-13 12:28:40|109.42|107.02|109.42|107.02|109.42|107.02|109.42|107.02|0
1649852930000|2022-04-13 12:28:50|109.33|106.93|109.29|106.89|109.33|106.93|109.29|106.89|0
1649852940000|2022-04-13 12:29:00|109.24|106.84|109.42|107.02|109.42|107.02|109.24|106.84|0
1649852950000|2022-04-13 12:29:10|109.59|107.19|109.77|107.37|109.77|107.37|109.59|107.19|0
1649852960000|2022-04-13 12:29:20|109.42|107.02|109.55|107.15|109.55|107.15|109.42|107.02|0
1649852970000|2022-04-13 12:29:30|109.59|107.19|109.42|107.02|109.59|107.19|109.42|107.02|0
1649852980000|2022-04-13 12:29:40|109.33|106.93|109.59|107.19|109.59|107.19|109.33|106.93|0
1649852990000|2022-04-13 12:29:50|109.5|107.1|109.5|107.1|109.5|107.1|109.42|107.02|0
1649853000000|2022-04-13 12:30:00|109.42|107.02|111.14|108.74|111.14|108.74|109.42|107.02|0
1649853010000|2022-04-13 12:30:10|111.4|109|111.09|108.69|111.76|109.36|111.09|108.69|0
1649853020000|2022-04-13 12:30:20|111.05|108.65|110.91|108.51|111.05|108.65|110.74|108.34|0
1649853030000|2022-04-13 12:30:30|111.31|108.91|111.09|108.69|111.31|108.91|111.09|108.69|0
1649853040000|2022-04-13 12:30:40|110.91|108.51|110.65|108.25|110.91|108.51|110.56|108.16|0
1649853050000|2022-04-13 12:30:50|110.47|108.07|110.56|108.16|110.74|108.34|110.29|107.89|0
1649853060000|2022-04-13 12:31:00|110.91|108.51|111.05|108.65|111.18|108.78|110.78|108.38|0
1649853070000|2022-04-13 12:31:10|110.47|108.07|110.82|108.42|110.91|108.51|110.47|108.07|0
1649853080000|2022-04-13 12:31:20|110.56|108.16|110.65|108.25|110.74|108.34|110.56|108.16|0
1649853090000|2022-04-13 12:31:30|110.74|108.34|110.91|108.51|110.91|108.51|110.73|108.33|0
1649853100000|2022-04-13 12:31:40|111.05|108.65|110.65|108.25|111.05|108.65|110.65|108.25|0
1649853110000|2022-04-13 12:31:50|110.56|108.16|111|108.6|111|108.6|110.56|108.16|0
1649853120000|2022-04-13 12:32:00|111.09|108.69|110.96|108.56|111.18|108.78|110.96|108.56|0
1649853130000|2022-04-13 12:32:10|110.65|108.25|110.12|107.72|110.65|108.25|110.12|107.72|0
1649853140000|2022-04-13 12:32:20|110.03|107.63|109.5|107.1|110.03|107.63|109.41|107.01|0
1649853150000|2022-04-13 12:32:30|109.68|107.28|109.85|107.45|109.85|107.45|109.68|107.28|0
1649853160000|2022-04-13 12:32:40|109.59|107.19|109.5|107.1|109.59|107.19|109.5|107.1|0
1649853170000|2022-04-13 12:32:50|109.68|107.28|109.41|107.01|109.68|107.28|109.41|107.01|0
1649853180000|2022-04-13 12:33:00|109.24|106.84|109.28|106.88|109.28|106.88|109.24|106.84|0
1649853190000|2022-04-13 12:33:10|109.15|106.75|109.15|106.75|109.15|106.75|108.98|106.58|0
1649853200000|2022-04-13 12:33:20|109.02|106.62|108.8|106.4|109.06|106.66|108.8|106.4|0
1649853210000|2022-04-13 12:33:30|108.98|106.58|109.11|106.71|109.15|106.75|108.98|106.58|0
1649853220000|2022-04-13 12:33:40|109.15|106.75|109.24|106.84|109.24|106.84|109.15|106.75|0
1649853230000|2022-04-13 12:33:50|109.15|106.75|109.41|107.01|109.41|107.01|109.15|106.75|0
1649853240000|2022-04-13 12:34:00|109.5|107.1|109.24|106.84|109.5|107.1|109.15|106.75|0
1649853250000|2022-04-13 12:34:10|109.15|106.75|109.06|106.66|109.15|106.75|109.06|106.66|0
1649853260000|2022-04-13 12:34:20|108.8|106.4|108.89|106.49|108.89|106.49|108.8|106.4|0
1649853270000|2022-04-13 12:34:30|108.97|106.57|109.41|107.01|109.41|107.01|108.97|106.57|0
1649853280000|2022-04-13 12:34:40|109.5|107.1|109.68|107.28|109.68|107.28|109.5|107.1|0
1649853290000|2022-04-13 12:34:50|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1649853300000|2022-04-13 12:35:00|109.67|107.27|109.67|107.27|109.67|107.27|109.59|107.19|0
1649853310000|2022-04-13 12:35:10|109.76|107.36|110.2|107.8|110.2|107.8|109.76|107.36|0
1649853320000|2022-04-13 12:35:20|110.38|107.98|110.47|108.07|110.47|108.07|110.38|107.98|0
1649853330000|2022-04-13 12:35:30|110.38|107.98|110.29|107.89|110.38|107.98|110.29|107.89|0
1649853340000|2022-04-13 12:35:40|110.38|107.98|109.94|107.54|110.38|107.98|109.94|107.54|0
1649853350000|2022-04-13 12:35:50|110.03|107.63|109.98|107.58|110.03|107.63|109.98|107.58|0
1649853360000|2022-04-13 12:36:00|110.03|107.63|109.67|107.27|110.03|107.63|109.67|107.27|0
1649853370000|2022-04-13 12:36:10|109.5|107.1|109.59|107.19|109.59|107.19|109.5|107.1|0
1649853380000|2022-04-13 12:36:20|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1649853390000|2022-04-13 12:36:30|109.85|107.45|110.03|107.63|110.03|107.63|109.85|107.45|0
1649853400000|2022-04-13 12:36:40|110.02|107.62|109.94|107.54|110.11|107.71|109.94|107.54|0
1649853410000|2022-04-13 12:36:50|109.85|107.45|109.94|107.54|109.94|107.54|109.85|107.45|0
1649853420000|2022-04-13 12:37:00|109.85|107.45|109.89|107.49|109.94|107.54|109.85|107.45|0
1649853430000|2022-04-13 12:37:10|109.76|107.36|109.67|107.27|109.94|107.54|109.67|107.27|0
1649853440000|2022-04-13 12:37:20|109.85|107.45|109.59|107.19|109.85|107.45|109.59|107.19|0
1649853450000|2022-04-13 12:37:30|109.72|107.32|109.76|107.36|109.81|107.41|109.72|107.32|0
1649853460000|2022-04-13 12:37:40|109.58|107.18|109.41|107.01|109.58|107.18|109.41|107.01|0
1649853470000|2022-04-13 12:37:50|109.32|106.92|109.32|106.92|109.32|106.92|109.23|106.83|0
1649853480000|2022-04-13 12:38:00|109.5|107.1|109.41|107.01|109.5|107.1|109.41|107.01|0
1649853490000|2022-04-13 12:38:10|109.5|107.1|109.67|107.27|109.67|107.27|109.5|107.1|0
1649853500000|2022-04-13 12:38:20|109.72|107.32|109.76|107.36|109.76|107.36|109.72|107.32|0
1649853510000|2022-04-13 12:38:30|109.85|107.45|109.85|107.45|109.89|107.49|109.85|107.45|0
1649853520000|2022-04-13 12:38:40|109.81|107.41|109.67|107.27|109.85|107.45|109.67|107.27|0
1649853530000|2022-04-13 12:38:50|109.58|107.18|109.32|106.92|109.58|107.18|109.32|106.92|0
1649853540000|2022-04-13 12:39:00|109.41|107.01|109.41|107.01|109.41|107.01|109.23|106.83|0
1649853550000|2022-04-13 12:39:10|109.5|107.1|109.54|107.14|109.54|107.14|109.5|107.1|0
1649853560000|2022-04-13 12:39:20|109.41|107.01|109.54|107.14|109.54|107.14|109.41|107.01|0
1649853570000|2022-04-13 12:39:30|109.5|107.1|109.06|106.66|109.58|107.18|109.06|106.66|0
1649853580000|2022-04-13 12:39:40|109.15|106.75|108.97|106.57|109.15|106.75|108.97|106.57|0
1649853590000|2022-04-13 12:39:50|109.06|106.66|109.15|106.75|109.15|106.75|108.97|106.57|0
1649853600000|2022-04-13 12:40:00|109.06|106.66|108.88|106.48|109.06|106.66|108.88|106.48|0
1649853610000|2022-04-13 12:40:10|109.14|106.74|109.32|106.92|109.41|107.01|109.14|106.74|0
1649853620000|2022-04-13 12:40:20|109.41|107.01|109.41|107.01|109.49|107.09|109.41|107.01|0
1649853630000|2022-04-13 12:40:30|109.32|106.92|109.23|106.83|109.32|106.92|109.23|106.83|0
1649853640000|2022-04-13 12:40:40|109.14|106.74|108.88|106.48|109.14|106.74|108.88|106.48|0
1649853650000|2022-04-13 12:40:50|108.62|106.22|108.27|105.87|108.62|106.22|108.27|105.87|0
1649853660000|2022-04-13 12:41:00|108.19|105.79|108.27|105.87|108.27|105.87|108.19|105.79|0
1649853670000|2022-04-13 12:41:10|108.1|105.7|107.92|105.52|108.1|105.7|107.84|105.44|0
1649853680000|2022-04-13 12:41:20|107.84|105.44|107.92|105.52|107.92|105.52|107.84|105.44|0
1649853690000|2022-04-13 12:41:30|108.01|105.61|107.84|105.44|108.01|105.61|107.84|105.44|0
1649853700000|2022-04-13 12:41:40|107.92|105.52|107.92|105.52|107.92|105.52|107.84|105.44|0
1649853710000|2022-04-13 12:41:50|107.88|105.48|107.92|105.52|108.01|105.61|107.88|105.48|0
1649853720000|2022-04-13 12:42:00|108.01|105.61|108.01|105.61|108.1|105.7|108.01|105.61|0
1649853730000|2022-04-13 12:42:10|108.1|105.7|108.1|105.7|108.1|105.7|108.06|105.66|0
1649853740000|2022-04-13 12:42:20|108.18|105.78|108.18|105.78|108.27|105.87|108.18|105.78|0
1649853750000|2022-04-13 12:42:30|108.1|105.7|108.1|105.7|108.18|105.78|108.1|105.7|0
1649853760000|2022-04-13 12:42:40|108.18|105.78|108.18|105.78|108.18|105.78|108.1|105.7|0
1649853770000|2022-04-13 12:42:50|108.1|105.7|107.66|105.26|108.1|105.7|107.66|105.26|0
1649853780000|2022-04-13 12:43:00|107.49|105.09|107.75|105.35|107.75|105.35|107.49|105.09|0
1649853790000|2022-04-13 12:43:10|107.92|105.52|107.92|105.52|108.01|105.61|107.92|105.52|0
1649853800000|2022-04-13 12:43:20|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1649853810000|2022-04-13 12:43:30|107.75|105.35|107.84|105.44|107.84|105.44|107.75|105.35|0
1649853820000|2022-04-13 12:43:40|107.79|105.39|107.75|105.35|107.79|105.39|107.75|105.35|0
1649853830000|2022-04-13 12:43:50|107.79|105.39|107.75|105.35|107.84|105.44|107.75|105.35|0
1649853840000|2022-04-13 12:44:00|107.84|105.44|107.75|105.35|107.84|105.44|107.75|105.35|0
1649853850000|2022-04-13 12:44:10|107.84|105.44|107.92|105.52|107.92|105.52|107.84|105.44|0
1649853860000|2022-04-13 12:44:20|107.97|105.57|108.01|105.61|108.01|105.61|107.97|105.57|0
1649853870000|2022-04-13 12:44:30|108.1|105.7|108.05|105.65|108.1|105.7|108.01|105.61|0
1649853880000|2022-04-13 12:44:40|108.1|105.7|108.05|105.65|108.1|105.7|108.05|105.65|0
1649853890000|2022-04-13 12:44:50|108.01|105.61|108.18|105.78|108.18|105.78|108.01|105.61|0
1649853900000|2022-04-13 12:45:00|108.1|105.7|108.18|105.78|108.18|105.78|108.1|105.7|0
1649853910000|2022-04-13 12:45:10|108.14|105.74|108.01|105.61|108.14|105.74|108.01|105.61|0
1649853920000|2022-04-13 12:45:20|108.09|105.69|108.18|105.78|108.18|105.78|108.09|105.69|0
1649853930000|2022-04-13 12:45:30|108.09|105.69|108.18|105.78|108.18|105.78|108.09|105.69|0
1649853940000|2022-04-13 12:45:40|108.09|105.69|108.09|105.69|108.09|105.69|108.09|105.69|0
1649853950000|2022-04-13 12:45:50|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1649853960000|2022-04-13 12:46:00|107.92|105.52|107.75|105.35|107.92|105.52|107.75|105.35|0
1649853970000|2022-04-13 12:46:10|107.83|105.43|107.75|105.35|107.83|105.43|107.75|105.35|0
1649853980000|2022-04-13 12:46:20|107.83|105.43|107.75|105.35|107.83|105.43|107.75|105.35|0
1649853990000|2022-04-13 12:46:30|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1649854000000|2022-04-13 12:46:40|108.09|105.69|108.09|105.69|108.09|105.69|108.01|105.61|0
1649854010000|2022-04-13 12:46:50|108.01|105.61|108.18|105.78|108.18|105.78|107.92|105.52|0
1649854020000|2022-04-13 12:47:00|108.27|105.87|108.01|105.61|108.27|105.87|108.01|105.61|0
1649854030000|2022-04-13 12:47:10|108.09|105.69|107.92|105.52|108.09|105.69|107.92|105.52|0
1649854040000|2022-04-13 12:47:20|108.01|105.61|108.01|105.61|108.09|105.69|108.01|105.61|0
1649854050000|2022-04-13 12:47:30|107.92|105.52|108.35|105.95|108.35|105.95|107.92|105.52|0
1649854060000|2022-04-13 12:47:40|108.44|106.04|108.44|106.04|108.53|106.13|108.44|106.04|0
1649854070000|2022-04-13 12:47:50|108.53|106.13|108.49|106.09|108.53|106.13|108.44|106.04|0
1649854080000|2022-04-13 12:48:00|108.53|106.13|108.61|106.21|108.61|106.21|108.53|106.13|0
1649854090000|2022-04-13 12:48:10|108.79|106.39|108.88|106.48|108.88|106.48|108.79|106.39|0
1649854100000|2022-04-13 12:48:20|108.79|106.39|108.88|106.48|108.88|106.48|108.79|106.39|0
1649854110000|2022-04-13 12:48:30|108.79|106.39|108.79|106.39|108.88|106.48|108.79|106.39|0
1649854120000|2022-04-13 12:48:40|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1649854130000|2022-04-13 12:48:50|108.66|106.26|108.35|105.95|108.66|106.26|108.35|105.95|0
1649854140000|2022-04-13 12:49:00|108.27|105.87|108.44|106.04|108.53|106.13|108.27|105.87|0
1649854150000|2022-04-13 12:49:10|108.53|106.13|108.79|106.39|108.83|106.43|108.53|106.13|0
1649854160000|2022-04-13 12:49:20|108.87|106.47|108.7|106.3|108.87|106.47|108.7|106.3|0
1649854170000|2022-04-13 12:49:30|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649854180000|2022-04-13 12:49:40|108.96|106.56|108.7|106.3|108.96|106.56|108.7|106.3|0
1649854190000|2022-04-13 12:49:50|108.61|106.21|108.7|106.3|108.7|106.3|108.61|106.21|0
1649854200000|2022-04-13 12:50:00|108.79|106.39|109.22|106.82|109.22|106.82|108.79|106.39|0
1649854210000|2022-04-13 12:50:10|109.14|106.74|109.05|106.65|109.14|106.74|109.05|106.65|0
1649854220000|2022-04-13 12:50:20|109.09|106.69|108.96|106.56|109.09|106.69|108.96|106.56|0
1649854230000|2022-04-13 12:50:30|109.05|106.65|109.22|106.82|109.22|106.82|109.05|106.65|0
1649854240000|2022-04-13 12:50:40|109.27|106.87|109.14|106.74|109.27|106.87|109.14|106.74|0
1649854250000|2022-04-13 12:50:50|109.22|106.82|109.14|106.74|109.22|106.82|109.05|106.65|0
1649854260000|2022-04-13 12:51:00|109.05|106.65|108.96|106.56|109.05|106.65|108.87|106.47|0
1649854270000|2022-04-13 12:51:10|108.7|106.3|108.87|106.47|108.87|106.47|108.7|106.3|0
1649854280000|2022-04-13 12:51:20|108.96|106.56|108.74|106.34|108.96|106.56|108.7|106.3|0
1649854290000|2022-04-13 12:51:30|108.61|106.21|108.79|106.39|108.79|106.39|108.61|106.21|0
1649854300000|2022-04-13 12:51:40|108.7|106.3|108.7|106.3|108.7|106.3|108.7|106.3|0
1649854310000|2022-04-13 12:51:50|108.87|106.47|109.05|106.65|109.05|106.65|108.87|106.47|0
1649854320000|2022-04-13 12:52:00|109.13|106.73|109.13|106.73|109.13|106.73|109.13|106.73|0
1649854330000|2022-04-13 12:52:10|109.18|106.78|109.22|106.82|109.22|106.82|109.18|106.78|0
1649854340000|2022-04-13 12:52:20|109.13|106.73|109.22|106.82|109.22|106.82|109.13|106.73|0
1649854350000|2022-04-13 12:52:30|109.31|106.91|109.31|106.91|109.31|106.91|109.31|106.91|0
1649854360000|2022-04-13 12:52:40|109.22|106.82|109.13|106.73|109.27|106.87|109.13|106.73|0
1649854380000|2022-04-13 12:53:00|109.22|106.82|109.13|106.73|109.22|106.82|109.13|106.73|0
1649854390000|2022-04-13 12:53:10|109.27|106.87|109.31|106.91|109.31|106.91|109.22|106.82|0
1649854400000|2022-04-13 12:53:20|109.22|106.82|109.27|106.87|109.27|106.87|109.13|106.73|0
1649854410000|2022-04-13 12:53:30|109.31|106.91|109.31|106.91|109.31|106.91|109.27|106.87|0
1649854420000|2022-04-13 12:53:40|109.13|106.73|109.13|106.73|109.22|106.82|109.13|106.73|0
1649854430000|2022-04-13 12:53:50|109.27|106.87|109.22|106.82|109.27|106.87|109.22|106.82|0
1649854440000|2022-04-13 12:54:00|109.31|106.91|109.18|106.78|109.31|106.91|109.18|106.78|0
1649854450000|2022-04-13 12:54:10|109.13|106.73|109.31|106.91|109.31|106.91|109.13|106.73|0
1649854460000|2022-04-13 12:54:20|109.22|106.82|109.13|106.73|109.22|106.82|109.13|106.73|0
1649854480000|2022-04-13 12:54:40|109.22|106.82|109.13|106.73|109.22|106.82|109.13|106.73|0
1649854490000|2022-04-13 12:54:50|109.22|106.82|109.22|106.82|109.22|106.82|109.22|106.82|0
1649854500000|2022-04-13 12:55:00|109.31|106.91|109.31|106.91|109.31|106.91|109.22|106.82|0
1649854510000|2022-04-13 12:55:10|109.39|106.99|109.39|106.99|109.39|106.99|109.31|106.91|0
1649854520000|2022-04-13 12:55:20|109.48|107.08|110.01|107.61|110.01|107.61|109.48|107.08|0
1649854530000|2022-04-13 12:55:30|110.18|107.78|110.36|107.96|110.45|108.05|110.18|107.78|0
1649854540000|2022-04-13 12:55:40|110.45|108.05|110.54|108.14|110.54|108.14|110.45|108.05|0
1649854550000|2022-04-13 12:55:50|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1649854560000|2022-04-13 12:56:00|110.54|108.14|110.45|108.05|110.54|108.14|110.45|108.05|0
1649854570000|2022-04-13 12:56:10|110.54|108.14|110.67|108.27|110.8|108.4|110.54|108.14|0
1649854580000|2022-04-13 12:56:20|110.54|108.14|110.71|108.31|110.71|108.31|110.54|108.14|0
1649854600000|2022-04-13 12:56:40|110.54|108.14|110.45|108.05|110.54|108.14|110.45|108.05|0
1649854610000|2022-04-13 12:56:50|110.54|108.14|110.54|108.14|110.54|108.14|110.54|108.14|0
1649854620000|2022-04-13 12:57:00|110.49|108.09|110.45|108.05|110.49|108.09|110.45|108.05|0
1649854640000|2022-04-13 12:57:20|110.54|108.14|110.54|108.14|110.54|108.14|110.45|108.05|0
1649854650000|2022-04-13 12:57:30|110.45|108.05|110.62|108.22|110.62|108.22|110.45|108.05|0
1649854660000|2022-04-13 12:57:40|110.54|108.14|110.71|108.31|110.71|108.31|110.54|108.14|0
1649854670000|2022-04-13 12:57:50|110.62|108.22|110.62|108.22|110.71|108.31|110.62|108.22|0
1649854680000|2022-04-13 12:58:00|110.45|108.05|110.54|108.14|110.54|108.14|110.45|108.05|0
1649854690000|2022-04-13 12:58:10|110.45|108.05|110.62|108.22|110.62|108.22|110.45|108.05|0
1649854700000|2022-04-13 12:58:20|110.58|108.18|110.62|108.22|110.62|108.22|110.58|108.18|0
1649854720000|2022-04-13 12:58:40|110.67|108.27|110.62|108.22|110.71|108.31|110.62|108.22|0
1649854730000|2022-04-13 12:58:50|110.71|108.31|110.71|108.31|110.8|108.4|110.71|108.31|0
1649854740000|2022-04-13 12:59:00|110.62|108.22|110.58|108.18|110.62|108.22|110.58|108.18|0
1649854750000|2022-04-13 12:59:10|110.53|108.13|110.71|108.31|110.71|108.31|110.53|108.13|0
1649854760000|2022-04-13 12:59:20|110.8|108.4|110.71|108.31|110.8|108.4|110.62|108.22|0
1649854770000|2022-04-13 12:59:30|110.62|108.22|110.71|108.31|110.71|108.31|110.62|108.22|0
1649854780000|2022-04-13 12:59:40|110.8|108.4|110.71|108.31|110.8|108.4|110.71|108.31|0
1649854790000|2022-04-13 12:59:50|110.62|108.22|110.98|108.58|110.98|108.58|110.62|108.22|0
1649854800000|2022-04-13 13:00:00|110.93|108.53|110.8|108.4|110.98|108.58|110.8|108.4|0
1649854810000|2022-04-13 13:00:10|110.71|108.31|110.53|108.13|110.71|108.31|110.53|108.13|0
1649854820000|2022-04-13 13:00:20|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1649854830000|2022-04-13 13:00:30|110.44|108.04|110.71|108.31|110.71|108.31|110.44|108.04|0
1649854840000|2022-04-13 13:00:40|110.8|108.4|110.53|108.13|110.8|108.4|110.53|108.13|0
1649854850000|2022-04-13 13:00:50|110.44|108.04|110.49|108.09|110.49|108.09|110.44|108.04|0
1649854860000|2022-04-13 13:01:00|110.62|108.22|110.8|108.4|110.8|108.4|110.62|108.22|0
1649854870000|2022-04-13 13:01:10|110.62|108.22|110.62|108.22|110.71|108.31|110.62|108.22|0
1649854880000|2022-04-13 13:01:20|110.71|108.31|110.62|108.22|110.71|108.31|110.62|108.22|0
1649854890000|2022-04-13 13:01:30|110.53|108.13|110.62|108.22|110.62|108.22|110.53|108.13|0
1649854900000|2022-04-13 13:01:40|110.58|108.18|110.62|108.22|110.62|108.22|110.58|108.18|0
1649854910000|2022-04-13 13:01:50|110.71|108.31|110.62|108.22|110.71|108.31|110.62|108.22|0
1649854920000|2022-04-13 13:02:00|110.53|108.13|110.8|108.4|110.8|108.4|110.53|108.13|0
1649854930000|2022-04-13 13:02:10|110.53|108.13|110.53|108.13|110.53|108.13|110.53|108.13|0
1649854960000|2022-04-13 13:02:40|110.62|108.22|110.71|108.31|110.71|108.31|110.62|108.22|0
1649854980000|2022-04-13 13:03:00|110.8|108.4|110.53|108.13|110.8|108.4|110.53|108.13|0
1649854990000|2022-04-13 13:03:10|110.44|108.04|110.44|108.04|110.44|108.04|110.44|108.04|0
1649855010000|2022-04-13 13:03:30|110.53|108.13|110.53|108.13|110.53|108.13|110.53|108.13|0
1649855020000|2022-04-13 13:03:40|110.62|108.22|110.53|108.13|110.62|108.22|110.53|108.13|0
1649855030000|2022-04-13 13:03:50|110.44|108.04|110.53|108.13|110.53|108.13|110.44|108.04|0
1649855040000|2022-04-13 13:04:00|110.62|108.22|110.53|108.13|110.62|108.22|110.53|108.13|0
1649855050000|2022-04-13 13:04:10|110.44|108.04|110.44|108.04|110.44|108.04|110.44|108.04|0
1649855060000|2022-04-13 13:04:20|110.53|108.13|110.44|108.04|110.53|108.13|110.44|108.04|0
1649855080000|2022-04-13 13:04:40|110.53|108.13|110.53|108.13|110.53|108.13|110.53|108.13|0
1649855090000|2022-04-13 13:04:50|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1649855100000|2022-04-13 13:05:00|110.44|108.04|110.53|108.13|110.53|108.13|110.44|108.04|0
1649855110000|2022-04-13 13:05:10|110.58|108.18|110.62|108.22|110.62|108.22|110.58|108.18|0
1649855120000|2022-04-13 13:05:20|110.53|108.13|110.62|108.22|110.62|108.22|110.53|108.13|0
1649855130000|2022-04-13 13:05:30|110.71|108.31|110.62|108.22|110.71|108.31|110.62|108.22|0
1649855140000|2022-04-13 13:05:40|110.44|108.04|110.53|108.13|110.53|108.13|110.44|108.04|0
1649855150000|2022-04-13 13:05:50|110.44|108.04|110.44|108.04|110.44|108.04|110.44|108.04|0
1649855160000|2022-04-13 13:06:00|110.53|108.13|110.62|108.22|110.62|108.22|110.53|108.13|0
1649855170000|2022-04-13 13:06:10|110.53|108.13|110.62|108.22|110.62|108.22|110.53|108.13|0
1649855180000|2022-04-13 13:06:20|110.53|108.13|110.7|108.3|110.7|108.3|110.53|108.13|0
1649855190000|2022-04-13 13:06:30|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1649855200000|2022-04-13 13:06:40|110.7|108.3|110.66|108.26|110.7|108.3|110.62|108.22|0
1649855210000|2022-04-13 13:06:50|110.62|108.22|110.62|108.22|110.7|108.3|110.62|108.22|0
1649855220000|2022-04-13 13:07:00|110.7|108.3|110.79|108.39|110.79|108.39|110.7|108.3|0
1649855230000|2022-04-13 13:07:10|110.7|108.3|110.88|108.48|110.88|108.48|110.7|108.3|0
1649855240000|2022-04-13 13:07:20|110.97|108.57|111.06|108.66|111.06|108.66|110.97|108.57|0
1649855250000|2022-04-13 13:07:30|110.97|108.57|110.97|108.57|111.06|108.66|110.97|108.57|0
1649855260000|2022-04-13 13:07:40|111.06|108.66|110.97|108.57|111.06|108.66|110.97|108.57|0
1649855270000|2022-04-13 13:07:50|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1649855280000|2022-04-13 13:08:00|111.23|108.83|111.15|108.75|111.23|108.83|111.15|108.75|0
1649855290000|2022-04-13 13:08:10|111.59|109.19|111.41|109.01|111.68|109.28|111.32|108.92|0
1649855300000|2022-04-13 13:08:20|111.23|108.83|111.41|109.01|111.41|109.01|111.23|108.83|0
1649855310000|2022-04-13 13:08:30|111.5|109.1|111.86|109.46|111.86|109.46|111.5|109.1|0
1649855320000|2022-04-13 13:08:40|111.68|109.28|111.72|109.32|111.72|109.32|111.68|109.28|0
1649855330000|2022-04-13 13:08:50|111.86|109.46|111.86|109.46|111.95|109.55|111.77|109.37|0
1649855340000|2022-04-13 13:09:00|111.95|109.55|112.03|109.63|112.03|109.63|111.95|109.55|0
1649855350000|2022-04-13 13:09:10|112.3|109.9|112.21|109.81|112.3|109.9|112.21|109.81|0
1649855360000|2022-04-13 13:09:20|112.03|109.63|111.68|109.28|112.03|109.63|111.68|109.28|0
1649855370000|2022-04-13 13:09:30|112.21|109.81|112.48|110.08|112.48|110.08|112.21|109.81|0
1649855380000|2022-04-13 13:09:40|112.35|109.95|112.39|109.99|112.48|110.08|112.35|109.95|0
1649855390000|2022-04-13 13:09:50|112.3|109.9|112.39|109.99|112.39|109.99|112.3|109.9|0
1649855400000|2022-04-13 13:10:00|112.44|110.04|112.21|109.81|112.44|110.04|112.21|109.81|0
1649855410000|2022-04-13 13:10:10|112.12|109.72|112.21|109.81|112.21|109.81|112.12|109.72|0
1649855420000|2022-04-13 13:10:20|112.35|109.95|112.3|109.9|112.35|109.95|112.3|109.9|0
1649855430000|2022-04-13 13:10:30|112.21|109.81|113.35|110.95|113.35|110.95|109.21|106.81|0
1649855440000|2022-04-13 13:10:40|113.44|111.04|112.79|110.39|113.53|111.13|112.79|110.39|0
1649855450000|2022-04-13 13:10:50|112.84|110.44|112.75|110.35|112.84|110.44|112.75|110.35|0
1649855460000|2022-04-13 13:11:00|112.66|110.26|112.57|110.17|112.66|110.26|112.57|110.17|0
1649855470000|2022-04-13 13:11:10|112.62|110.22|112.48|110.08|112.62|110.22|112.48|110.08|0
1649855480000|2022-04-13 13:11:20|112.57|110.17|112.57|110.17|112.57|110.17|112.57|110.17|0
1649855490000|2022-04-13 13:11:30|112.48|110.08|112.39|109.99|112.48|110.08|112.39|109.99|0
1649855500000|2022-04-13 13:11:40|112.48|110.08|112.12|109.72|112.48|110.08|112.12|109.72|0
1649855510000|2022-04-13 13:11:50|112.21|109.81|112.12|109.72|112.3|109.9|112.12|109.72|0
1649855520000|2022-04-13 13:12:00|112.3|109.9|112.03|109.63|112.3|109.9|112.03|109.63|0
1649855530000|2022-04-13 13:12:10|112.12|109.72|112.12|109.72|112.12|109.72|112.03|109.63|0
1649855540000|2022-04-13 13:12:20|112.03|109.63|112.03|109.63|112.03|109.63|111.94|109.54|0
1649855550000|2022-04-13 13:12:30|112.12|109.72|112.3|109.9|112.3|109.9|112.12|109.72|0
1649855560000|2022-04-13 13:12:40|112.21|109.81|112.21|109.81|112.21|109.81|112.21|109.81|0
1649855570000|2022-04-13 13:12:50|112.12|109.72|111.94|109.54|112.12|109.72|111.94|109.54|0
1649855580000|2022-04-13 13:13:00|111.99|109.59|111.94|109.54|111.99|109.59|111.94|109.54|0
1649855590000|2022-04-13 13:13:10|111.85|109.45|111.85|109.45|111.85|109.45|111.85|109.45|0
1649855600000|2022-04-13 13:13:20|111.94|109.54|111.94|109.54|111.94|109.54|111.9|109.5|0
1649855610000|2022-04-13 13:13:30|111.99|109.59|112.03|109.63|112.03|109.63|111.94|109.54|0
1649855620000|2022-04-13 13:13:40|111.94|109.54|111.76|109.36|111.94|109.54|111.76|109.36|0
1649855630000|2022-04-13 13:13:50|111.85|109.45|111.94|109.54|111.94|109.54|111.85|109.45|0
1649855640000|2022-04-13 13:14:00|111.85|109.45|111.85|109.45|111.85|109.45|111.81|109.41|0
1649855650000|2022-04-13 13:14:10|111.76|109.36|111.41|109.01|111.76|109.36|111.41|109.01|0
1649855660000|2022-04-13 13:14:20|111.32|108.92|111.32|108.92|111.41|109.01|111.32|108.92|0
1649855670000|2022-04-13 13:14:30|111.41|109.01|111.32|108.92|111.41|109.01|111.32|108.92|0
1649855680000|2022-04-13 13:14:40|111.23|108.83|111.23|108.83|111.32|108.92|111.23|108.83|0
1649855690000|2022-04-13 13:14:50|111.32|108.92|111.32|108.92|111.41|109.01|111.32|108.92|0
1649855700000|2022-04-13 13:15:00|111.23|108.83|111.23|108.83|111.32|108.92|111.23|108.83|0
1649855710000|2022-04-13 13:15:10|111.19|108.79|111.23|108.83|111.23|108.83|111.14|108.74|0
1649855720000|2022-04-13 13:15:20|111.14|108.74|111.23|108.83|111.23|108.83|111.14|108.74|0
1649855730000|2022-04-13 13:15:30|111.14|108.74|111.32|108.92|111.32|108.92|111.14|108.74|0
1649855740000|2022-04-13 13:15:40|111.41|109.01|111.41|109.01|111.41|109.01|111.32|108.92|0
1649855760000|2022-04-13 13:16:00|111.32|108.92|111.32|108.92|111.37|108.97|111.32|108.92|0
1649855770000|2022-04-13 13:16:10|111.37|108.97|111.41|109.01|111.41|109.01|111.32|108.92|0
1649855780000|2022-04-13 13:16:20|111.32|108.92|111.32|108.92|111.32|108.92|111.32|108.92|0
1649855790000|2022-04-13 13:16:30|111.23|108.83|111.23|108.83|111.23|108.83|111.23|108.83|0
1649855800000|2022-04-13 13:16:40|111.14|108.74|111.05|108.65|111.14|108.74|111.05|108.65|0
1649855810000|2022-04-13 13:16:50|111.14|108.74|111.05|108.65|111.14|108.74|111.05|108.65|0
1649855820000|2022-04-13 13:17:00|111.14|108.74|111.05|108.65|111.14|108.74|111.05|108.65|0
1649855830000|2022-04-13 13:17:10|111.14|108.74|111.05|108.65|111.14|108.74|111.05|108.65|0
1649855840000|2022-04-13 13:17:20|111.14|108.74|111.14|108.74|111.14|108.74|111.14|108.74|0
1649855850000|2022-04-13 13:17:30|111.32|108.92|111.23|108.83|111.32|108.92|111.23|108.83|0
1649855860000|2022-04-13 13:17:40|111.32|108.92|111.05|108.65|111.32|108.92|111.05|108.65|0
1649855870000|2022-04-13 13:17:50|110.7|108.3|110.88|108.48|110.88|108.48|110.7|108.3|0
1649855880000|2022-04-13 13:18:00|110.79|108.39|110.88|108.48|110.88|108.48|110.79|108.39|0
1649855890000|2022-04-13 13:18:10|110.7|108.3|110.7|108.3|110.7|108.3|110.7|108.3|0
1649855900000|2022-04-13 13:18:20|110.61|108.21|110.43|108.03|110.61|108.21|110.43|108.03|0
1649855910000|2022-04-13 13:18:30|110.61|108.21|110.35|107.95|110.61|108.21|110.35|107.95|0
1649855930000|2022-04-13 13:18:50|110.26|107.86|110.35|107.95|110.35|107.95|110.26|107.86|0
1649855940000|2022-04-13 13:19:00|110.43|108.03|110.26|107.86|110.43|108.03|110.26|107.86|0
1649855950000|2022-04-13 13:19:10|110.17|107.77|110.17|107.77|110.17|107.77|110.08|107.68|0
1649855960000|2022-04-13 13:19:20|110.08|107.68|109.91|107.51|110.08|107.68|109.91|107.51|0
1649855970000|2022-04-13 13:19:30|109.99|107.59|110.08|107.68|110.08|107.68|109.99|107.59|0
1649855980000|2022-04-13 13:19:40|110.17|107.77|110.17|107.77|110.17|107.77|110.08|107.68|0
1649855990000|2022-04-13 13:19:50|110.26|107.86|109.99|107.59|110.26|107.86|109.99|107.59|0
1649856010000|2022-04-13 13:20:10|109.91|107.51|109.99|107.59|109.99|107.59|109.91|107.51|0
1649856020000|2022-04-13 13:20:20|109.91|107.51|109.91|107.51|109.91|107.51|109.91|107.51|0
1649856030000|2022-04-13 13:20:30|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1649856040000|2022-04-13 13:20:40|109.73|107.33|109.73|107.33|109.73|107.33|109.73|107.33|0
1649856050000|2022-04-13 13:20:50|109.82|107.42|109.56|107.16|109.82|107.42|109.56|107.16|0
1649856060000|2022-04-13 13:21:00|109.73|107.33|109.73|107.33|109.91|107.51|109.73|107.33|0
1649856070000|2022-04-13 13:21:10|109.56|107.16|109.55|107.15|109.56|107.16|109.55|107.15|0
1649856080000|2022-04-13 13:21:20|109.38|106.98|109.29|106.89|109.47|107.07|109.29|106.89|0
1649856090000|2022-04-13 13:21:30|109.38|106.98|109.43|107.03|109.43|107.03|109.38|106.98|0
1649856100000|2022-04-13 13:21:40|109.38|106.98|109.47|107.07|109.47|107.07|109.38|106.98|0
1649856110000|2022-04-13 13:21:50|109.38|106.98|109.47|107.07|109.47|107.07|109.38|106.98|0
1649856120000|2022-04-13 13:22:00|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1649856130000|2022-04-13 13:22:10|109.47|107.07|109.64|107.24|109.64|107.24|109.47|107.07|0
1649856140000|2022-04-13 13:22:20|109.55|107.15|109.55|107.15|109.64|107.24|109.55|107.15|0
1649856150000|2022-04-13 13:22:30|109.47|107.07|109.47|107.07|109.55|107.15|109.47|107.07|0
1649856160000|2022-04-13 13:22:40|109.38|106.98|109.38|106.98|109.38|106.98|109.38|106.98|0
1649856170000|2022-04-13 13:22:50|109.2|106.8|109.03|106.63|109.2|106.8|109.03|106.63|0
1649856180000|2022-04-13 13:23:00|109.12|106.72|109.29|106.89|109.29|106.89|109.12|106.72|0
1649856190000|2022-04-13 13:23:10|109.38|106.98|109.47|107.07|109.47|107.07|109.38|106.98|0
1649856200000|2022-04-13 13:23:20|109.55|107.15|109.47|107.07|109.55|107.15|109.47|107.07|0
1649856210000|2022-04-13 13:23:30|109.29|106.89|109.29|106.89|109.38|106.98|109.29|106.89|0
1649856220000|2022-04-13 13:23:40|109.34|106.94|109.47|107.07|109.47|107.07|109.29|106.89|0
1649856230000|2022-04-13 13:23:50|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1649856240000|2022-04-13 13:24:00|109.64|107.24|109.64|107.24|109.64|107.24|109.55|107.15|0
1649856250000|2022-04-13 13:24:10|109.82|107.42|109.64|107.24|109.82|107.42|109.64|107.24|0
1649856260000|2022-04-13 13:24:20|109.73|107.33|109.73|107.33|109.73|107.33|109.73|107.33|0
1649856270000|2022-04-13 13:24:30|109.64|107.24|109.73|107.33|109.81|107.41|109.64|107.24|0
1649856280000|2022-04-13 13:24:40|109.81|107.41|109.9|107.5|109.9|107.5|109.81|107.41|0
1649856290000|2022-04-13 13:24:50|109.81|107.41|109.81|107.41|109.81|107.41|109.81|107.41|0
1649856300000|2022-04-13 13:25:00|109.9|107.5|110.08|107.68|110.08|107.68|109.9|107.5|0
1649856310000|2022-04-13 13:25:10|110.34|107.94|110.17|107.77|110.34|107.94|110.08|107.68|0
1649856320000|2022-04-13 13:25:20|110.25|107.85|109.99|107.59|110.25|107.85|109.99|107.59|0
1649856330000|2022-04-13 13:25:30|110.08|107.68|110.16|107.76|110.16|107.76|110.08|107.68|0
1649856340000|2022-04-13 13:25:40|110.25|107.85|110.25|107.85|110.25|107.85|110.25|107.85|0
1649856350000|2022-04-13 13:25:50|110.34|107.94|110.25|107.85|110.34|107.94|110.25|107.85|0
1649856360000|2022-04-13 13:26:00|110.16|107.76|110.21|107.81|110.21|107.81|110.16|107.76|0
1649856370000|2022-04-13 13:26:10|110.16|107.76|110.34|107.94|110.34|107.94|110.16|107.76|0
1649856380000|2022-04-13 13:26:20|110.39|107.99|110.52|108.12|110.52|108.12|110.39|107.99|0
1649856390000|2022-04-13 13:26:30|110.43|108.03|110.39|107.99|110.43|108.03|110.39|107.99|0
1649856400000|2022-04-13 13:26:40|110.43|108.03|110.52|108.12|110.56|108.16|110.43|108.03|0
1649856410000|2022-04-13 13:26:50|110.69|108.29|110.96|108.56|110.96|108.56|110.69|108.29|0
1649856420000|2022-04-13 13:27:00|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1649856430000|2022-04-13 13:27:10|110.96|108.56|111.04|108.64|111.04|108.64|110.96|108.56|0
1649856440000|2022-04-13 13:27:20|111.22|108.82|111.22|108.82|111.31|108.91|111.22|108.82|0
1649856450000|2022-04-13 13:27:30|111.31|108.91|111.13|108.73|111.31|108.91|111.13|108.73|0
1649856460000|2022-04-13 13:27:40|111.27|108.87|111.4|109|111.4|109|111.22|108.82|0
1649856470000|2022-04-13 13:27:50|111.31|108.91|111.49|109.09|111.58|109.18|111.31|108.91|0
1649856480000|2022-04-13 13:28:00|111.4|109|111.31|108.91|111.4|109|111.31|108.91|0
1649856490000|2022-04-13 13:28:10|111.22|108.82|111.13|108.73|111.22|108.82|111.13|108.73|0
1649856500000|2022-04-13 13:28:20|111.31|108.91|111.31|108.91|111.4|109|111.22|108.82|0
1649856510000|2022-04-13 13:28:30|111.4|109|111.49|109.09|111.49|109.09|111.4|109|0
1649856520000|2022-04-13 13:28:40|111.4|109|111.31|108.91|111.4|109|111.31|108.91|0
1649856530000|2022-04-13 13:28:50|111.4|109|111.4|109|111.4|109|111.4|109|0
1649856540000|2022-04-13 13:29:00|111.44|109.04|111.57|109.17|111.57|109.17|111.44|109.04|0
1649856550000|2022-04-13 13:29:10|111.49|109.09|111.49|109.09|111.57|109.17|111.49|109.09|0
1649856560000|2022-04-13 13:29:20|111.4|109|111.4|109|111.4|109|111.4|109|0
1649856570000|2022-04-13 13:29:30|111.35|108.95|111.13|108.73|111.35|108.95|111.13|108.73|0
1649856580000|2022-04-13 13:29:40|111.49|109.09|111.48|109.08|111.49|109.09|111.4|109|0
1649856590000|2022-04-13 13:29:50|111.57|109.17|111.35|108.95|111.57|109.17|111.35|108.95|0
1649856600000|2022-04-13 13:30:00|111.31|108.91|110.6|108.2|111.31|108.91|110.6|108.2|0
1649856610000|2022-04-13 13:30:10|110.51|108.11|111.04|108.64|111.04|108.64|110.51|108.11|0
1649856620000|2022-04-13 13:30:20|110.95|108.55|110.6|108.2|110.95|108.55|110.51|108.11|0
1649856630000|2022-04-13 13:30:30|110.42|108.02|110.34|107.94|110.42|108.02|110.25|107.85|0
1649856640000|2022-04-13 13:30:40|110.16|107.76|110.07|107.67|110.16|107.76|110.07|107.67|0
1649856650000|2022-04-13 13:30:50|110.34|107.94|110.78|108.38|110.78|108.38|110.34|107.94|0
1649856660000|2022-04-13 13:31:00|111.48|109.08|111.57|109.17|111.57|109.17|111.13|108.73|0
1649856670000|2022-04-13 13:31:10|111.71|109.31|111.66|109.26|111.84|109.44|111.66|109.26|0
1649856680000|2022-04-13 13:31:20|110.86|108.46|110.34|107.94|110.86|108.46|110.34|107.94|0
1649856690000|2022-04-13 13:31:30|110.16|107.76|110.07|107.67|110.34|107.94|110.07|107.67|0
1649856700000|2022-04-13 13:31:40|110.16|107.76|110.16|107.76|110.16|107.76|110.07|107.67|0
1649856710000|2022-04-13 13:31:50|109.81|107.41|110.34|107.94|110.34|107.94|109.81|107.41|0
1649856720000|2022-04-13 13:32:00|109.98|107.58|109.55|107.15|109.98|107.58|109.55|107.15|0
1649856730000|2022-04-13 13:32:10|109.28|106.88|110.07|107.67|110.07|107.67|109.2|106.8|0
1649856740000|2022-04-13 13:32:20|110.33|107.93|110.2|107.8|110.69|108.29|110.2|107.8|0
1649856750000|2022-04-13 13:32:30|110.25|107.85|109.63|107.23|110.25|107.85|109.63|107.23|0
1649856760000|2022-04-13 13:32:40|109.46|107.06|108.93|106.53|109.46|107.06|108.85|106.45|0
1649856770000|2022-04-13 13:32:50|109.02|106.62|108.54|106.14|109.02|106.62|108.54|106.14|0
1649856780000|2022-04-13 13:33:00|108.41|106.01|108.67|106.27|108.67|106.27|108.33|105.93|0
1649856790000|2022-04-13 13:33:10|108.93|106.53|109.07|106.67|109.07|106.67|108.67|106.27|0
1649856800000|2022-04-13 13:33:20|109.28|106.88|109.81|107.41|109.81|107.41|109.28|106.88|0
1649856810000|2022-04-13 13:33:30|109.46|107.06|109.19|106.79|109.46|107.06|109.19|106.79|0
1649856820000|2022-04-13 13:33:40|109.02|106.62|109.28|106.88|109.28|106.88|108.85|106.45|0
1649856830000|2022-04-13 13:33:50|109.37|106.97|109.37|106.97|109.37|106.97|109.28|106.88|0
1649856840000|2022-04-13 13:34:00|109.02|106.62|108.67|106.27|109.37|106.97|108.67|106.27|0
1649856850000|2022-04-13 13:34:10|108.41|106.01|108.06|105.66|108.41|106.01|108.06|105.66|0
1649856860000|2022-04-13 13:34:20|108.15|105.75|108.58|106.18|108.58|106.18|108.15|105.75|0
1649856870000|2022-04-13 13:34:30|108.32|105.92|108.5|106.1|108.5|106.1|108.06|105.66|0
1649856880000|2022-04-13 13:34:40|108.41|106.01|107.8|105.4|108.41|106.01|107.8|105.4|0
1649856890000|2022-04-13 13:34:50|107.72|105.32|107.63|105.23|107.89|105.49|107.63|105.23|0
1649856900000|2022-04-13 13:35:00|107.46|105.06|107.37|104.97|107.46|105.06|106.86|104.46|0
1649856910000|2022-04-13 13:35:10|107.46|105.06|106.86|104.46|107.46|105.06|106.86|104.46|0
1649856920000|2022-04-13 13:35:20|107.03|104.63|107.54|105.14|107.54|105.14|107.03|104.63|0
1649856930000|2022-04-13 13:35:30|107.29|104.89|107.72|105.32|107.72|105.32|106.94|104.54|0
1649856940000|2022-04-13 13:35:40|107.8|105.4|107.63|105.23|107.8|105.4|107.54|105.14|0
1649856950000|2022-04-13 13:35:50|107.46|105.06|107.11|104.71|107.46|105.06|106.9|104.5|0
1649856960000|2022-04-13 13:36:00|106.77|104.37|106.34|103.94|106.77|104.37|106.34|103.94|0
1649856970000|2022-04-13 13:36:10|106.26|103.86|106.68|104.28|106.68|104.28|106.26|103.86|0
1649856980000|2022-04-13 13:36:20|106.77|104.37|107.2|104.8|107.2|104.8|106.77|104.37|0
1649856990000|2022-04-13 13:36:30|107.03|104.63|107.03|104.63|107.11|104.71|106.86|104.46|0
1649857000000|2022-04-13 13:36:40|107.07|104.67|107.11|104.71|107.11|104.71|107.03|104.63|0
1649857010000|2022-04-13 13:36:50|106.68|104.28|106.68|104.28|106.68|104.28|106.6|104.2|0
1649857020000|2022-04-13 13:37:00|106.51|104.11|106.43|104.03|106.51|104.11|106.26|103.86|0
1649857030000|2022-04-13 13:37:10|106.34|103.94|106.51|104.11|106.68|104.28|106.34|103.94|0
1649857040000|2022-04-13 13:37:20|106.43|104.03|106.94|104.54|106.94|104.54|106.43|104.03|0
1649857050000|2022-04-13 13:37:30|106.85|104.45|108.83|106.43|108.83|106.43|106.77|104.37|0
1649857060000|2022-04-13 13:37:40|106.78|104.38|106.87|104.47|106.87|104.47|106.78|104.38|0
1649857070000|2022-04-13 13:37:50|106.78|104.38|106.95|104.55|107.04|104.64|106.78|104.38|0
1649857080000|2022-04-13 13:38:00|107.12|104.72|106.87|104.47|107.12|104.72|106.87|104.47|0
1649857090000|2022-04-13 13:38:10|106.69|104.29|106.69|104.29|106.69|104.29|106.61|104.21|0
1649857100000|2022-04-13 13:38:20|106.52|104.12|106.44|104.04|106.52|104.12|106.18|103.78|0
1649857110000|2022-04-13 13:38:30|106.35|103.95|106.35|103.95|106.44|104.04|106.35|103.95|0
1649857120000|2022-04-13 13:38:40|107.21|104.81|107.34|104.94|107.34|104.94|107.21|104.81|0
1649857130000|2022-04-13 13:38:50|107.21|104.81|107.04|104.64|107.3|104.9|106.95|104.55|0
1649857140000|2022-04-13 13:39:00|106.95|104.55|106.78|104.38|106.95|104.55|106.78|104.38|0
1649857150000|2022-04-13 13:39:10|106.61|104.21|106.26|103.86|106.61|104.21|106.09|103.69|0
1649857160000|2022-04-13 13:39:20|106.35|103.95|106.61|104.21|106.69|104.29|106.35|103.95|0
1649857170000|2022-04-13 13:39:30|106.69|104.29|106.86|104.46|106.91|104.51|106.69|104.29|0
1649857180000|2022-04-13 13:39:40|107.04|104.64|107.29|104.89|107.29|104.89|107.04|104.64|0
1649857190000|2022-04-13 13:39:50|107.21|104.81|107.04|104.64|107.29|104.89|107.04|104.64|0
1649857200000|2022-04-13 13:40:00|106.61|104.21|107.04|104.64|107.04|104.64|106.57|104.17|0
1649857210000|2022-04-13 13:40:10|107.12|104.72|107.04|104.64|107.12|104.72|106.82|104.42|0
1649857220000|2022-04-13 13:40:20|107.21|104.81|106.43|104.03|107.21|104.81|106.43|104.03|0
1649857230000|2022-04-13 13:40:30|106.18|103.78|106.26|103.86|106.35|103.95|106.18|103.78|0
1649857240000|2022-04-13 13:40:40|106.18|103.78|106.43|104.03|106.43|104.03|106.18|103.78|0
1649857250000|2022-04-13 13:40:50|105.92|103.52|106.01|103.61|106.26|103.86|105.92|103.52|0
1649857260000|2022-04-13 13:41:00|106.18|103.78|106.01|103.61|106.18|103.78|105.97|103.57|0
1649857270000|2022-04-13 13:41:10|106.18|103.78|106.18|103.78|106.43|104.03|106.18|103.78|0
1649857280000|2022-04-13 13:41:20|106.01|103.61|104.99|102.59|106.01|103.61|104.99|102.59|0
1649857290000|2022-04-13 13:41:30|104.9|102.5|105.15|102.75|105.15|102.75|104.9|102.5|0
1649857300000|2022-04-13 13:41:40|104.98|102.58|104.86|102.46|104.98|102.58|104.86|102.46|0
1649857310000|2022-04-13 13:41:50|104.9|102.5|104.73|102.33|104.9|102.5|104.73|102.33|0
1649857320000|2022-04-13 13:42:00|104.56|102.16|104.65|102.25|104.65|102.25|104.22|101.82|0
1649857330000|2022-04-13 13:42:10|104.61|102.21|104.31|101.91|104.61|102.21|104.27|101.87|0
1649857340000|2022-04-13 13:42:20|104.27|101.87|104.31|101.91|104.31|101.91|104.22|101.82|0
1649857350000|2022-04-13 13:42:30|104.22|101.82|104.31|101.91|104.39|101.99|104.1|101.7|0
1649857360000|2022-04-13 13:42:40|104.27|101.87|104.81|102.41|104.81|102.41|104.27|101.87|0
1649857370000|2022-04-13 13:42:50|105.07|102.67|105.07|102.67|105.24|102.84|105.07|102.67|0
1649857380000|2022-04-13 13:43:00|105.32|102.92|105.62|103.22|105.62|103.22|105.32|102.92|0
1649857390000|2022-04-13 13:43:10|105.41|103.01|105.75|103.35|105.75|103.35|105.41|103.01|0
1649857400000|2022-04-13 13:43:20|105.66|103.26|105.41|103.01|105.66|103.26|105.41|103.01|0
1649857410000|2022-04-13 13:43:30|105.54|103.14|105.32|102.92|105.54|103.14|105.32|102.92|0
1649857420000|2022-04-13 13:43:40|105.49|103.09|105.37|102.97|105.49|103.09|105.37|102.97|0
1649857430000|2022-04-13 13:43:50|105.49|103.09|105.49|103.09|105.58|103.18|105.49|103.09|0
1649857440000|2022-04-13 13:44:00|105.15|102.75|105.15|102.75|105.32|102.92|105.15|102.75|0
1649857450000|2022-04-13 13:44:10|105.24|102.84|105.07|102.67|105.24|102.84|105.07|102.67|0
1649857460000|2022-04-13 13:44:20|105.15|102.75|104.98|102.58|105.15|102.75|104.98|102.58|0
1649857470000|2022-04-13 13:44:30|105.07|102.67|104.98|102.58|105.24|102.84|104.98|102.58|0
1649857480000|2022-04-13 13:44:40|104.81|102.41|104.9|102.5|104.9|102.5|104.81|102.41|0
1649857490000|2022-04-13 13:44:50|105.07|102.67|105.15|102.75|105.15|102.75|104.9|102.5|0
1649857500000|2022-04-13 13:45:00|104.98|102.58|105.15|102.75|105.15|102.75|104.9|102.5|0
1649857510000|2022-04-13 13:45:10|105.32|102.92|105.41|103.01|105.41|103.01|105.32|102.92|0
1649857520000|2022-04-13 13:45:20|105.49|103.09|105.41|103.01|105.58|103.18|105.15|102.75|0
1649857530000|2022-04-13 13:45:30|105.24|102.84|105.07|102.67|105.24|102.84|104.98|102.58|0
1649857540000|2022-04-13 13:45:40|105.24|102.84|105.32|102.92|105.32|102.92|105.15|102.75|0
1649857550000|2022-04-13 13:45:50|105.24|102.84|104.9|102.5|105.41|103.01|104.9|102.5|0
1649857560000|2022-04-13 13:46:00|105.07|102.67|104.81|102.41|105.07|102.67|104.81|102.41|0
1649857570000|2022-04-13 13:46:10|104.73|102.33|104.73|102.33|104.73|102.33|104.64|102.24|0
1649857580000|2022-04-13 13:46:20|104.3|101.9|104.22|101.82|104.3|101.9|104.22|101.82|0
1649857590000|2022-04-13 13:46:30|104.3|101.9|104.35|101.95|104.52|102.12|104.3|101.9|0
1649857600000|2022-04-13 13:46:40|104.56|102.16|104.47|102.07|104.64|102.24|104.47|102.07|0
1649857610000|2022-04-13 13:46:50|104.39|101.99|104.64|102.24|104.64|102.24|104.39|101.99|0
1649857620000|2022-04-13 13:47:00|104.47|102.07|105.11|102.71|105.11|102.71|104.47|102.07|0
1649857630000|2022-04-13 13:47:10|104.81|102.41|104.64|102.24|104.81|102.41|104.64|102.24|0
1649857640000|2022-04-13 13:47:20|104.39|101.99|104.56|102.16|104.64|102.24|104.39|101.99|0
1649857650000|2022-04-13 13:47:30|104.64|102.24|104.3|101.9|104.73|102.33|104.3|101.9|0
1649857660000|2022-04-13 13:47:40|104.22|101.82|103.71|101.31|104.22|101.82|103.71|101.31|0
1649857670000|2022-04-13 13:47:50|103.63|101.23|103.71|101.31|103.71|101.31|103.55|101.15|0
1649857680000|2022-04-13 13:48:00|103.51|101.11|103.55|101.15|103.55|101.15|103.38|100.98|0
1649857690000|2022-04-13 13:48:10|103.63|101.23|104.39|101.99|104.39|101.99|103.63|101.23|0
1649857700000|2022-04-13 13:48:20|104.35|101.95|104.39|101.99|104.47|102.07|104.3|101.9|0
1649857710000|2022-04-13 13:48:30|104.22|101.82|104.3|101.9|104.3|101.9|104.22|101.82|0
1649857720000|2022-04-13 13:48:40|104.39|101.99|104.3|101.9|104.39|101.99|104.3|101.9|0
1649857730000|2022-04-13 13:48:50|104.39|101.99|104.05|101.65|104.39|101.99|104.05|101.65|0
1649857740000|2022-04-13 13:49:00|103.88|101.48|104.05|101.65|104.05|101.65|103.88|101.48|0
1649857750000|2022-04-13 13:49:10|103.88|101.48|103.88|101.48|103.96|101.56|103.88|101.48|0
1649857760000|2022-04-13 13:49:20|103.96|101.56|103.96|101.56|104.09|101.69|103.96|101.56|0
1649857770000|2022-04-13 13:49:30|103.88|101.48|103.88|101.48|104.09|101.69|103.88|101.48|0
1649857780000|2022-04-13 13:49:40|103.96|101.56|103.96|101.56|104.05|101.65|103.88|101.48|0
1649857790000|2022-04-13 13:49:50|103.8|101.4|103.8|101.4|103.88|101.48|103.8|101.4|0
1649857800000|2022-04-13 13:50:00|103.88|101.48|103.8|101.4|103.88|101.48|103.8|101.4|0
1649857810000|2022-04-13 13:50:10|103.96|101.56|104.05|101.65|104.22|101.82|103.96|101.56|0
1649857820000|2022-04-13 13:50:20|103.96|101.56|103.96|101.56|103.96|101.56|103.96|101.56|0
1649857830000|2022-04-13 13:50:30|104.05|101.65|103.88|101.48|104.05|101.65|103.8|101.4|0
1649857840000|2022-04-13 13:50:40|103.8|101.4|103.8|101.4|103.88|101.48|103.8|101.4|0
1649857850000|2022-04-13 13:50:50|103.88|101.48|103.88|101.48|103.88|101.48|103.88|101.48|0
1649857860000|2022-04-13 13:51:00|103.8|101.4|103.96|101.56|103.96|101.56|103.8|101.4|0
1649857870000|2022-04-13 13:51:10|104.22|101.82|104.22|101.82|104.22|101.82|104.05|101.65|0
1649857880000|2022-04-13 13:51:20|104.13|101.73|104.47|102.07|104.47|102.07|104.13|101.73|0
1649857890000|2022-04-13 13:51:30|104.81|102.41|104.72|102.32|104.89|102.49|104.72|102.32|0
1649857900000|2022-04-13 13:51:40|104.81|102.41|104.38|101.98|104.81|102.41|104.3|101.9|0
1649857910000|2022-04-13 13:51:50|104.51|102.11|104.34|101.94|104.55|102.15|104.3|101.9|0
1649857920000|2022-04-13 13:52:00|104.3|101.9|104.55|102.15|104.64|102.24|104.3|101.9|0
1649857930000|2022-04-13 13:52:10|104.6|102.2|104.47|102.07|104.6|102.2|104.47|102.07|0
1649857940000|2022-04-13 13:52:20|104.64|102.24|104.6|102.2|104.64|102.24|104.6|102.2|0
1649857950000|2022-04-13 13:52:30|104.55|102.15|104.38|101.98|104.55|102.15|104.3|101.9|0
1649857960000|2022-04-13 13:52:40|104.47|102.07|104.13|101.73|104.47|102.07|104.13|101.73|0
1649857970000|2022-04-13 13:52:50|104.21|101.81|104.01|101.61|104.21|101.81|104.01|101.61|0
1649857980000|2022-04-13 13:53:00|103.79|101.39|103.96|101.56|103.96|101.56|103.79|101.39|0
1649857990000|2022-04-13 13:53:10|103.63|101.23|104.55|102.15|104.55|102.15|103.63|101.23|0
1649858000000|2022-04-13 13:53:20|104.3|101.9|103.88|101.48|104.3|101.9|103.88|101.48|0
1649858010000|2022-04-13 13:53:30|103.79|101.39|103.79|101.39|103.96|101.56|103.79|101.39|0
1649858020000|2022-04-13 13:53:40|104.05|101.65|104.09|101.69|104.21|101.81|104.05|101.65|0
1649858030000|2022-04-13 13:53:50|104.13|101.73|104.13|101.73|104.13|101.73|104.05|101.65|0
1649858040000|2022-04-13 13:54:00|104.21|101.81|104.04|101.64|104.21|101.81|104.04|101.64|0
1649858050000|2022-04-13 13:54:10|104.21|101.81|104.55|102.15|104.55|102.15|104.21|101.81|0
1649858060000|2022-04-13 13:54:20|104.64|102.24|104.43|102.03|104.64|102.24|104.3|101.9|0
1649858070000|2022-04-13 13:54:30|104.64|102.24|104.47|102.07|104.64|102.24|104.47|102.07|0
1649858080000|2022-04-13 13:54:40|104.55|102.15|104.72|102.32|104.72|102.32|104.55|102.15|0
1649858090000|2022-04-13 13:54:50|104.63|102.23|104.3|101.9|104.8|102.4|104.3|101.9|0
1649858100000|2022-04-13 13:55:00|104.13|101.73|104.3|101.9|104.3|101.9|104.04|101.64|0
1649858110000|2022-04-13 13:55:10|104.38|101.98|104.21|101.81|104.38|101.98|104.21|101.81|0
1649858120000|2022-04-13 13:55:20|104.3|101.9|104.55|102.15|104.55|102.15|104.21|101.81|0
1649858130000|2022-04-13 13:55:30|104.47|102.07|104.55|102.15|104.55|102.15|104.38|101.98|0
1649858140000|2022-04-13 13:55:40|104.63|102.23|104.97|102.57|104.97|102.57|104.63|102.23|0
1649858150000|2022-04-13 13:55:50|105.06|102.66|105.23|102.83|105.23|102.83|105.06|102.66|0
1649858160000|2022-04-13 13:56:00|105.31|102.91|105.99|103.59|105.99|103.59|105.31|102.91|0
1649858170000|2022-04-13 13:56:10|106.08|103.68|107.28|104.88|107.28|104.88|105.91|103.51|0
1649858180000|2022-04-13 13:56:20|107.37|104.97|107.28|104.88|107.37|104.97|107.28|104.88|0
1649858190000|2022-04-13 13:56:30|107.45|105.05|106.85|104.45|107.45|105.05|106.85|104.45|0
1649858200000|2022-04-13 13:56:40|106.76|104.36|106.59|104.19|106.76|104.36|106.59|104.19|0
1649858210000|2022-04-13 13:56:50|106.42|104.02|106.68|104.28|106.76|104.36|106.42|104.02|0
1649858220000|2022-04-13 13:57:00|106.51|104.11|105.99|103.59|106.51|104.11|105.99|103.59|0
1649858230000|2022-04-13 13:57:10|106.08|103.68|106.16|103.76|106.25|103.85|106.08|103.68|0
1649858240000|2022-04-13 13:57:20|106.08|103.68|106.16|103.76|106.16|103.76|106.04|103.64|0
1649858250000|2022-04-13 13:57:30|106.04|103.64|106.08|103.68|106.08|103.68|106.04|103.64|0
1649858260000|2022-04-13 13:57:40|106.25|103.85|105.99|103.59|106.25|103.85|105.99|103.59|0
1649858270000|2022-04-13 13:57:50|105.91|103.51|105.82|103.42|105.91|103.51|105.82|103.42|0
1649858280000|2022-04-13 13:58:00|105.65|103.25|105.35|102.95|105.78|103.38|105.35|102.95|0
1649858290000|2022-04-13 13:58:10|105.4|103|105.57|103.17|105.57|103.17|105.31|102.91|0
1649858300000|2022-04-13 13:58:20|105.74|103.34|105.82|103.42|105.91|103.51|105.74|103.34|0
1649858310000|2022-04-13 13:58:30|105.78|103.38|105.52|103.12|105.78|103.38|105.52|103.12|0
1649858320000|2022-04-13 13:58:40|105.57|103.17|105.57|103.17|105.57|103.17|105.39|102.99|0
1649858330000|2022-04-13 13:58:50|105.65|103.25|105.82|103.42|105.82|103.42|105.65|103.25|0
1649858340000|2022-04-13 13:59:00|105.91|103.51|106.16|103.76|106.16|103.76|105.91|103.51|0
1649858350000|2022-04-13 13:59:10|106.25|103.85|107.45|105.05|107.62|105.22|106.25|103.85|0
1649858360000|2022-04-13 13:59:20|107.28|104.88|107.36|104.96|107.36|104.96|107.28|104.88|0
1649858370000|2022-04-13 13:59:30|107.45|105.05|107.36|104.96|107.54|105.14|107.36|104.96|0
1649858380000|2022-04-13 13:59:40|107.45|105.05|107.5|105.1|107.5|105.1|107.36|104.96|0
1649858390000|2022-04-13 13:59:50|107.54|105.14|107.62|105.22|107.62|105.22|107.45|105.05|0
1649858400000|2022-04-13 14:00:00|107.45|105.05|107.36|104.96|107.45|105.05|107.19|104.79|0
1649858410000|2022-04-13 14:00:10|107.97|105.57|107.8|105.4|108.14|105.74|107.8|105.4|0
1649858420000|2022-04-13 14:00:20|108.06|105.66|107.93|105.53|108.14|105.74|107.93|105.53|0
1649858430000|2022-04-13 14:00:30|108.06|105.66|108.4|106|108.4|106|108.06|105.66|0
1649858440000|2022-04-13 14:00:40|108.58|106.18|108.14|105.74|108.58|106.18|108.14|105.74|0
1649858450000|2022-04-13 14:00:50|108.32|105.92|108.4|106|108.4|106|108.32|105.92|0
1649858460000|2022-04-13 14:01:00|108.14|105.74|108.23|105.83|108.58|106.18|108.14|105.74|0
1649858470000|2022-04-13 14:01:10|108.05|105.65|108.31|105.91|108.4|106|108.05|105.65|0
1649858480000|2022-04-13 14:01:20|108.49|106.09|108.49|106.09|108.58|106.18|108.49|106.09|0
1649858490000|2022-04-13 14:01:30|108.62|106.22|109.01|106.61|109.01|106.61|108.62|106.22|0
1649858500000|2022-04-13 14:01:40|108.84|106.44|109.01|106.61|109.01|106.61|108.84|106.44|0
1649858510000|2022-04-13 14:01:50|109.1|106.7|109.01|106.61|109.1|106.7|108.84|106.44|0
1649858520000|2022-04-13 14:02:00|108.57|106.17|108.66|106.26|108.66|106.26|108.57|106.17|0
1649858530000|2022-04-13 14:02:10|108.84|106.44|108.84|106.44|108.84|106.44|108.75|106.35|0
1649858540000|2022-04-13 14:02:20|108.66|106.26|108.84|106.44|108.92|106.52|108.66|106.26|0
1649858550000|2022-04-13 14:02:30|108.79|106.39|108.49|106.09|108.79|106.39|108.49|106.09|0
1649858560000|2022-04-13 14:02:40|108.57|106.17|108.31|105.91|108.57|106.17|108.31|105.91|0
1649858570000|2022-04-13 14:02:50|108.53|106.13|108.4|106|108.53|106.13|108.4|106|0
1649858580000|2022-04-13 14:03:00|108.14|105.74|108.14|105.74|108.27|105.87|108.14|105.74|0
1649858590000|2022-04-13 14:03:10|108.4|106|108.4|106|108.57|106.17|108.4|106|0
1649858600000|2022-04-13 14:03:20|108.23|105.83|108.31|105.91|108.31|105.91|108.23|105.83|0
1649858610000|2022-04-13 14:03:30|108.14|105.74|108.4|106|108.4|106|108.14|105.74|0
1649858620000|2022-04-13 14:03:40|108.49|106.09|108.49|106.09|108.49|106.09|108.49|106.09|0
1649858630000|2022-04-13 14:03:50|108.92|106.52|108.75|106.35|108.92|106.52|108.49|106.09|0
1649858640000|2022-04-13 14:04:00|108.49|106.09|108.23|105.83|108.49|106.09|108.23|105.83|0
1649858650000|2022-04-13 14:04:10|107.88|105.48|108.14|105.74|108.14|105.74|107.88|105.48|0
1649858660000|2022-04-13 14:04:20|108.1|105.7|108.31|105.91|108.4|106|108.1|105.7|0
1649858670000|2022-04-13 14:04:30|108.14|105.74|107.97|105.57|108.14|105.74|107.97|105.57|0
1649858680000|2022-04-13 14:04:40|107.88|105.48|107.79|105.39|107.88|105.48|107.71|105.31|0
1649858690000|2022-04-13 14:04:50|107.88|105.48|107.45|105.05|107.96|105.56|107.45|105.05|0
1649858700000|2022-04-13 14:05:00|107.62|105.22|107.36|104.96|107.62|105.22|107.36|104.96|0
1649858710000|2022-04-13 14:05:10|107.19|104.79|106.76|104.36|107.19|104.79|106.59|104.19|0
1649858720000|2022-04-13 14:05:20|106.59|104.19|106.24|103.84|106.59|104.19|106.24|103.84|0
1649858730000|2022-04-13 14:05:30|106.33|103.93|106.58|104.18|106.58|104.18|106.33|103.93|0
1649858740000|2022-04-13 14:05:40|106.54|104.14|106.33|103.93|106.54|104.14|106.33|103.93|0
1649858750000|2022-04-13 14:05:50|106.24|103.84|106.37|103.97|106.37|103.97|106.16|103.76|0
1649858760000|2022-04-13 14:06:00|106.33|103.93|106.16|103.76|106.33|103.93|106.07|103.67|0
1649858770000|2022-04-13 14:06:10|106.24|103.84|106.41|104.01|106.58|104.18|106.24|103.84|0
1649858780000|2022-04-13 14:06:20|106.5|104.1|106.5|104.1|106.67|104.27|106.46|104.06|0
1649858790000|2022-04-13 14:06:30|106.58|104.18|106.29|103.89|106.58|104.18|106.29|103.89|0
1649858800000|2022-04-13 14:06:40|106.16|103.76|106.41|104.01|106.41|104.01|106.16|103.76|0
1649858810000|2022-04-13 14:06:50|106.24|103.84|106.41|104.01|106.41|104.01|106.24|103.84|0
1649858820000|2022-04-13 14:07:00|106.33|103.93|106.63|104.23|106.63|104.23|106.33|103.93|0
1649858830000|2022-04-13 14:07:10|106.67|104.27|107.44|105.04|107.44|105.04|106.67|104.27|0
1649858840000|2022-04-13 14:07:20|107.27|104.87|107.19|104.79|107.44|105.04|107.19|104.79|0
1649858850000|2022-04-13 14:07:30|107.1|104.7|107.1|104.7|107.23|104.83|107.1|104.7|0
1649858860000|2022-04-13 14:07:40|107.18|104.78|107.06|104.66|107.27|104.87|107.06|104.66|0
1649858870000|2022-04-13 14:07:50|107.36|104.96|107.27|104.87|107.36|104.96|107.18|104.78|0
1649858880000|2022-04-13 14:08:00|107.06|104.66|107.1|104.7|107.1|104.7|106.93|104.53|0
1649858890000|2022-04-13 14:08:10|107.18|104.78|107.01|104.61|107.27|104.87|107.01|104.61|0
1649858900000|2022-04-13 14:08:20|107.27|104.87|107.36|104.96|107.36|104.96|107.27|104.87|0
1649858910000|2022-04-13 14:08:30|107.27|104.87|107.18|104.78|107.36|104.96|107.18|104.78|0
1649858920000|2022-04-13 14:08:40|107.44|105.04|107.7|105.3|107.7|105.3|107.44|105.04|0
1649858930000|2022-04-13 14:08:50|108.09|105.69|108.4|106|108.61|106.21|108.09|105.69|0
1649858940000|2022-04-13 14:09:00|109.35|106.95|109.44|107.04|109.44|107.04|109.18|106.78|0
1649858950000|2022-04-13 14:09:10|109.22|106.82|109.27|106.87|109.27|106.87|109.22|106.82|0
1649858960000|2022-04-13 14:09:20|109.44|107.04|108.92|106.52|109.44|107.04|108.92|106.52|0
1649858970000|2022-04-13 14:09:30|109|106.6|109.05|106.65|109.05|106.65|108.92|106.52|0
1649858980000|2022-04-13 14:09:40|109.22|106.82|109.09|106.69|109.35|106.95|109.09|106.69|0
1649858990000|2022-04-13 14:09:50|109|106.6|109.44|107.04|109.44|107.04|109|106.6|0
1649859000000|2022-04-13 14:10:00|109.35|106.95|109.79|107.39|109.79|107.39|109.35|106.95|0
1649859010000|2022-04-13 14:10:10|110.05|107.65|109.7|107.3|110.05|107.65|109.7|107.3|0
1649859020000|2022-04-13 14:10:20|109.88|107.48|109.88|107.48|109.97|107.57|109.7|107.3|0
1649859030000|2022-04-13 14:10:30|109.79|107.39|109.53|107.13|109.79|107.39|109.44|107.04|0
1649859040000|2022-04-13 14:10:40|109.44|107.04|109.27|106.87|109.44|107.04|109.27|106.87|0
1649859050000|2022-04-13 14:10:50|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649859060000|2022-04-13 14:11:00|109.27|106.87|109.53|107.13|109.53|107.13|109.26|106.86|0
1649859070000|2022-04-13 14:11:10|109.44|107.04|109.44|107.04|109.53|107.13|109.44|107.04|0
1649859080000|2022-04-13 14:11:20|109.18|106.78|108.92|106.52|109.22|106.82|108.92|106.52|0
1649859090000|2022-04-13 14:11:30|109.05|106.65|109.18|106.78|109.18|106.78|109.05|106.65|0
1649859100000|2022-04-13 14:11:40|109.26|106.86|109.18|106.78|109.26|106.86|109.09|106.69|0
1649859110000|2022-04-13 14:11:50|109.09|106.69|109.05|106.65|109.09|106.69|109|106.6|0
1649859120000|2022-04-13 14:12:00|108.65|106.25|108.61|106.21|108.65|106.25|108.57|106.17|0
1649859130000|2022-04-13 14:12:10|108.87|106.47|108.44|106.04|108.91|106.51|108.44|106.04|0
1649859140000|2022-04-13 14:12:20|108.26|105.86|108.22|105.82|108.26|105.86|108.13|105.73|0
1649859150000|2022-04-13 14:12:30|108.31|105.91|108.39|105.99|108.39|105.99|108.22|105.82|0
1649859160000|2022-04-13 14:12:40|108.48|106.08|108.61|106.21|108.61|106.21|108.48|106.08|0
1649859170000|2022-04-13 14:12:50|108.48|106.08|108.57|106.17|108.57|106.17|108.39|105.99|0
1649859180000|2022-04-13 14:13:00|108.3|105.9|108.39|105.99|108.39|105.99|108.3|105.9|0
1649859190000|2022-04-13 14:13:10|108.65|106.25|108.39|105.99|108.65|106.25|108.39|105.99|0
1649859200000|2022-04-13 14:13:20|108.52|106.12|108.57|106.17|108.65|106.25|108.52|106.12|0
1649859210000|2022-04-13 14:13:30|108.3|105.9|108.35|105.95|108.39|105.99|108.3|105.9|0
1649859220000|2022-04-13 14:13:40|108.39|105.99|108.56|106.16|108.56|106.16|108.39|105.99|0
1649859230000|2022-04-13 14:13:50|108.65|106.25|108.61|106.21|108.65|106.25|108.48|106.08|0
1649859240000|2022-04-13 14:14:00|108.65|106.25|108.74|106.34|108.83|106.43|108.65|106.25|0
1649859250000|2022-04-13 14:14:10|109|106.6|108.91|106.51|109.09|106.69|108.91|106.51|0
1649859260000|2022-04-13 14:14:20|108.83|106.43|108.56|106.16|108.83|106.43|108.56|106.16|0
1649859270000|2022-04-13 14:14:30|108.48|106.08|108.56|106.16|108.56|106.16|108.48|106.08|0
1649859280000|2022-04-13 14:14:40|108.74|106.34|108.56|106.16|108.74|106.34|108.56|106.16|0
1649859290000|2022-04-13 14:14:50|108.74|106.34|108.83|106.43|108.91|106.51|108.65|106.25|0
1649859300000|2022-04-13 14:15:00|108.56|106.16|108.13|105.73|108.56|106.16|108.13|105.73|0
1649859310000|2022-04-13 14:15:10|108.22|105.82|107.78|105.38|108.22|105.82|107.7|105.3|0
1649859320000|2022-04-13 14:15:20|108.13|105.73|107.87|105.47|108.13|105.73|107.87|105.47|0
1649859330000|2022-04-13 14:15:30|107.96|105.56|107.78|105.38|107.96|105.56|107.7|105.3|0
1649859340000|2022-04-13 14:15:40|107.26|104.86|106.83|104.43|107.26|104.86|106.66|104.26|0
1649859350000|2022-04-13 14:15:50|106.66|104.26|106.4|104|106.66|104.26|106.4|104|0
1649859360000|2022-04-13 14:16:00|106.32|103.92|105.72|103.32|106.32|103.92|105.55|103.15|0
1649859370000|2022-04-13 14:16:10|105.47|103.07|105.72|103.32|105.72|103.32|105.3|102.9|0
1649859380000|2022-04-13 14:16:20|105.89|103.49|105.38|102.98|105.98|103.58|105.38|102.98|0
1649859390000|2022-04-13 14:16:30|105.64|103.24|105.72|103.32|105.72|103.32|105.64|103.24|0
1649859400000|2022-04-13 14:16:40|106.4|104|106.36|103.96|106.49|104.09|106.36|103.96|0
1649859410000|2022-04-13 14:16:50|106.28|103.88|105.98|103.58|106.28|103.88|105.98|103.58|0
1649859420000|2022-04-13 14:17:00|105.81|103.41|106.15|103.75|106.15|103.75|105.72|103.32|0
1649859430000|2022-04-13 14:17:10|106.23|103.83|106.19|103.79|106.32|103.92|106.19|103.79|0
1649859440000|2022-04-13 14:17:20|106.11|103.71|106.15|103.75|106.15|103.75|105.98|103.58|0
1649859450000|2022-04-13 14:17:30|106.45|104.05|106.4|104|106.45|104.05|106.06|103.66|0
1649859460000|2022-04-13 14:17:40|106.32|103.92|106.32|103.92|106.4|104|106.32|103.92|0
1649859470000|2022-04-13 14:17:50|106.23|103.83|105.89|103.49|106.23|103.83|105.89|103.49|0
1649859480000|2022-04-13 14:18:00|105.98|103.58|106.15|103.75|106.23|103.83|105.98|103.58|0
1649859490000|2022-04-13 14:18:10|105.97|103.57|105.89|103.49|105.97|103.57|105.72|103.32|0
1649859500000|2022-04-13 14:18:20|105.93|103.53|105.89|103.49|105.93|103.53|105.89|103.49|0
1649859510000|2022-04-13 14:18:30|105.93|103.53|105.63|103.23|105.93|103.53|105.63|103.23|0
1649859520000|2022-04-13 14:18:40|106.23|103.83|106.49|104.09|106.49|104.09|106.15|103.75|0
1649859530000|2022-04-13 14:18:50|106.15|103.75|104.87|102.47|106.23|103.83|104.87|102.47|0
1649859540000|2022-04-13 14:19:00|105.04|102.64|105.08|102.68|105.13|102.73|105.04|102.64|0
1649859550000|2022-04-13 14:19:10|105.04|102.64|104.95|102.55|105.04|102.64|104.78|102.38|0
1649859560000|2022-04-13 14:19:20|105.13|102.73|105.21|102.81|105.21|102.81|104.95|102.55|0
1649859570000|2022-04-13 14:19:30|105.17|102.77|105.47|103.07|105.47|103.07|105.17|102.77|0
1649859580000|2022-04-13 14:19:40|105.55|103.15|105.47|103.07|105.55|103.15|105.3|102.9|0
1649859590000|2022-04-13 14:19:50|105.38|102.98|104.95|102.55|105.38|102.98|104.95|102.55|0
1649859600000|2022-04-13 14:20:00|105.04|102.64|105.04|102.64|105.21|102.81|105.04|102.64|0
1649859610000|2022-04-13 14:20:10|104.95|102.55|105.21|102.81|105.21|102.81|104.87|102.47|0
1649859620000|2022-04-13 14:20:20|105.08|102.68|105.12|102.72|105.21|102.81|105.08|102.68|0
1649859630000|2022-04-13 14:20:30|105.29|102.89|105.21|102.81|105.38|102.98|105.21|102.81|0
1649859640000|2022-04-13 14:20:40|105.12|102.72|105.04|102.64|105.21|102.81|105.04|102.64|0
1649859650000|2022-04-13 14:20:50|104.95|102.55|104.53|102.13|104.95|102.55|104.53|102.13|0
1649859660000|2022-04-13 14:21:00|104.7|102.3|104.87|102.47|104.87|102.47|104.36|101.96|0
1649859670000|2022-04-13 14:21:10|104.91|102.51|104.87|102.47|104.91|102.51|104.78|102.38|0
1649859680000|2022-04-13 14:21:20|104.95|102.55|105.29|102.89|105.29|102.89|104.95|102.55|0
1649859690000|2022-04-13 14:21:30|105.21|102.81|104.95|102.55|105.21|102.81|104.95|102.55|0
1649859700000|2022-04-13 14:21:40|105.04|102.64|104.95|102.55|105.12|102.72|104.95|102.55|0
1649859710000|2022-04-13 14:21:50|104.87|102.47|104.78|102.38|104.87|102.47|104.61|102.21|0
1649859720000|2022-04-13 14:22:00|104.7|102.3|104.44|102.04|104.7|102.3|104.44|102.04|0
1649859730000|2022-04-13 14:22:10|104.1|101.7|104.7|102.3|104.7|102.3|104.1|101.7|0
1649859740000|2022-04-13 14:22:20|104.78|102.38|104.74|102.34|104.87|102.47|104.74|102.34|0
1649859750000|2022-04-13 14:22:30|105.12|102.72|105.46|103.06|105.46|103.06|105.12|102.72|0
1649859760000|2022-04-13 14:22:40|105.29|102.89|105.04|102.64|105.29|102.89|105.04|102.64|0
1649859770000|2022-04-13 14:22:50|104.95|102.55|105.08|102.68|105.21|102.81|104.95|102.55|0
1649859780000|2022-04-13 14:23:00|105.21|102.81|104.95|102.55|105.21|102.81|104.95|102.55|0
1649859790000|2022-04-13 14:23:10|105.04|102.64|104.95|102.55|105.04|102.64|104.95|102.55|0
1649859800000|2022-04-13 14:23:20|105.08|102.68|105.29|102.89|105.29|102.89|105.08|102.68|0
1649859810000|2022-04-13 14:23:30|105.21|102.81|104.95|102.55|105.21|102.81|104.95|102.55|0
1649859820000|2022-04-13 14:23:40|104.7|102.3|104.7|102.3|104.78|102.38|104.7|102.3|0
1649859830000|2022-04-13 14:23:50|104.78|102.38|104.53|102.13|104.78|102.38|104.53|102.13|0
1649859840000|2022-04-13 14:24:00|104.61|102.21|104.61|102.21|104.61|102.21|104.61|102.21|0
1649859850000|2022-04-13 14:24:10|104.57|102.17|104.23|101.83|104.57|102.17|104.19|101.79|0
1649859860000|2022-04-13 14:24:20|104.1|101.7|104.19|101.79|104.19|101.79|103.93|101.53|0
1649859870000|2022-04-13 14:24:30|104.36|101.96|104.23|101.83|104.36|101.96|104.23|101.83|0
1649859880000|2022-04-13 14:24:40|104.19|101.79|103.85|101.45|104.19|101.79|103.85|101.45|0
1649859890000|2022-04-13 14:24:50|104.02|101.62|103.85|101.45|104.1|101.7|103.85|101.45|0
1649859900000|2022-04-13 14:25:00|103.93|101.53|104.53|102.13|104.53|102.13|103.93|101.53|0
1649859910000|2022-04-13 14:25:10|104.36|101.96|104.44|102.04|104.52|102.12|104.36|101.96|0
1649859920000|2022-04-13 14:25:20|104.27|101.87|104.44|102.04|104.44|102.04|104.27|101.87|0
1649859930000|2022-04-13 14:25:30|104.69|102.29|104.69|102.29|104.78|102.38|104.61|102.21|0
1649859940000|2022-04-13 14:25:40|104.61|102.21|104.95|102.55|104.95|102.55|104.61|102.21|0
1649859950000|2022-04-13 14:25:50|104.78|102.38|104.52|102.12|104.78|102.38|104.52|102.12|0
1649859960000|2022-04-13 14:26:00|104.35|101.95|104.52|102.12|104.52|102.12|104.27|101.87|0
1649859970000|2022-04-13 14:26:10|104.35|101.95|104.69|102.29|104.69|102.29|104.35|101.95|0
1649859980000|2022-04-13 14:26:20|104.61|102.21|104.61|102.21|104.78|102.38|104.61|102.21|0
1649859990000|2022-04-13 14:26:30|104.74|102.34|104.57|102.17|104.74|102.34|104.57|102.17|0
1649860000000|2022-04-13 14:26:40|104.82|102.42|104.86|102.46|104.95|102.55|104.82|102.42|0
1649860010000|2022-04-13 14:26:50|104.78|102.38|105.03|102.63|105.03|102.63|104.78|102.38|0
1649860020000|2022-04-13 14:27:00|104.95|102.55|105.12|102.72|105.12|102.72|104.95|102.55|0
1649860030000|2022-04-13 14:27:10|105.03|102.63|104.86|102.46|105.03|102.63|104.86|102.46|0
1649860040000|2022-04-13 14:27:20|105.03|102.63|105.12|102.72|105.12|102.72|104.99|102.59|0
1649860050000|2022-04-13 14:27:30|105.2|102.8|105.12|102.72|105.2|102.8|105.12|102.72|0
1649860060000|2022-04-13 14:27:40|104.95|102.55|105.03|102.63|105.03|102.63|104.95|102.55|0
1649860070000|2022-04-13 14:27:50|104.99|102.59|104.86|102.46|104.99|102.59|104.86|102.46|0
1649860080000|2022-04-13 14:28:00|104.95|102.55|104.86|102.46|104.95|102.55|104.69|102.29|0
1649860090000|2022-04-13 14:28:10|105.03|102.63|104.86|102.46|105.03|102.63|104.86|102.46|0
1649860100000|2022-04-13 14:28:20|104.99|102.59|104.99|102.59|104.99|102.59|104.99|102.59|0
1649860110000|2022-04-13 14:28:30|105.2|102.8|104.86|102.46|105.2|102.8|104.74|102.34|0
1649860120000|2022-04-13 14:28:40|104.95|102.55|104.95|102.55|104.95|102.55|104.86|102.46|0
1649860130000|2022-04-13 14:28:50|105.03|102.63|105.2|102.8|105.2|102.8|105.03|102.63|0
1649860140000|2022-04-13 14:29:00|105.12|102.72|104.86|102.46|105.12|102.72|104.86|102.46|0
1649860150000|2022-04-13 14:29:10|104.78|102.38|104.78|102.38|104.78|102.38|104.69|102.29|0
1649860160000|2022-04-13 14:29:20|104.61|102.21|104.65|102.25|104.78|102.38|104.61|102.21|0
1649860170000|2022-04-13 14:29:30|104.57|102.17|104.78|102.38|104.78|102.38|104.57|102.17|0
1649860180000|2022-04-13 14:29:40|104.86|102.46|104.86|102.46|104.95|102.55|104.86|102.46|0
1649860190000|2022-04-13 14:29:50|104.95|102.55|105.97|103.57|106.14|103.74|104.91|102.51|0
1649860200000|2022-04-13 14:30:00|106.49|104.09|105.93|103.53|106.49|104.09|105.93|103.53|0
1649860210000|2022-04-13 14:30:10|105.8|103.4|105.97|103.57|105.97|103.57|105.71|103.31|0
1649860220000|2022-04-13 14:30:20|105.88|103.48|106.23|103.83|106.23|103.83|105.88|103.48|0
1649860230000|2022-04-13 14:30:30|106.14|103.74|104.82|102.42|106.14|103.74|104.82|102.42|0
1649860240000|2022-04-13 14:30:40|104.69|102.29|104.18|101.78|104.69|102.29|104.18|101.78|0
1649860250000|2022-04-13 14:30:50|103.84|101.44|104.27|101.87|104.27|101.87|103.8|101.4|0
1649860260000|2022-04-13 14:31:00|104.39|101.99|104.27|101.87|104.44|102.04|104.27|101.87|0
1649860270000|2022-04-13 14:31:10|104.35|101.95|104.69|102.29|104.69|102.29|104.27|101.87|0
1649860280000|2022-04-13 14:31:20|104.82|102.42|104.52|102.12|104.82|102.42|104.52|102.12|0
1649860290000|2022-04-13 14:31:30|104.43|102.03|104.52|102.12|104.52|102.12|104.43|102.03|0
1649860300000|2022-04-13 14:31:40|104.43|102.03|104.56|102.16|104.56|102.16|104.43|102.03|0
1649860310000|2022-04-13 14:31:50|104.6|102.2|104.77|102.37|104.86|102.46|104.6|102.2|0
1649860320000|2022-04-13 14:32:00|104.6|102.2|104.86|102.46|104.86|102.46|104.6|102.2|0
1649860330000|2022-04-13 14:32:10|104.94|102.54|105.2|102.8|105.2|102.8|104.94|102.54|0
1649860340000|2022-04-13 14:32:20|105.11|102.71|104.94|102.54|105.11|102.71|104.94|102.54|0
1649860350000|2022-04-13 14:32:30|105.03|102.63|105.37|102.97|105.37|102.97|105.03|102.63|0
1649860360000|2022-04-13 14:32:40|105.2|102.8|105.46|103.06|105.46|103.06|105.11|102.71|0
1649860370000|2022-04-13 14:32:50|105.28|102.88|105.2|102.8|105.28|102.88|105.2|102.8|0
1649860380000|2022-04-13 14:33:00|105.03|102.63|105.28|102.88|105.28|102.88|104.94|102.54|0
1649860390000|2022-04-13 14:33:10|105.45|103.05|105.11|102.71|105.45|103.05|105.11|102.71|0
1649860400000|2022-04-13 14:33:20|105.24|102.84|105.45|103.05|105.45|103.05|105.24|102.84|0
1649860410000|2022-04-13 14:33:30|105.8|103.4|105.54|103.14|105.8|103.4|105.54|103.14|0
1649860420000|2022-04-13 14:33:40|105.71|103.31|105.2|102.8|105.71|103.31|105.2|102.8|0
1649860430000|2022-04-13 14:33:50|105.03|102.63|104.94|102.54|105.03|102.63|104.86|102.46|0
1649860440000|2022-04-13 14:34:00|104.86|102.46|104.94|102.54|104.94|102.54|104.77|102.37|0
1649860450000|2022-04-13 14:34:10|104.77|102.37|105.11|102.71|105.11|102.71|104.77|102.37|0
1649860460000|2022-04-13 14:34:20|105.07|102.67|105.03|102.63|105.28|102.88|105.03|102.63|0
1649860470000|2022-04-13 14:34:30|105.11|102.71|104.94|102.54|105.11|102.71|104.94|102.54|0
1649860480000|2022-04-13 14:34:40|105.03|102.63|105.16|102.76|105.16|102.76|105.03|102.63|0
1649860490000|2022-04-13 14:34:50|105.03|102.63|104.77|102.37|105.03|102.63|104.77|102.37|0
1649860500000|2022-04-13 14:35:00|104.94|102.54|104.77|102.37|104.94|102.54|104.69|102.29|0
1649860510000|2022-04-13 14:35:10|105.03|102.63|105.37|102.97|105.37|102.97|105.03|102.63|0
1649860520000|2022-04-13 14:35:20|105.11|102.71|104.94|102.54|105.11|102.71|104.94|102.54|0
1649860530000|2022-04-13 14:35:30|105.11|102.71|105.03|102.63|105.11|102.71|105.03|102.63|0
1649860540000|2022-04-13 14:35:40|105.07|102.67|104.94|102.54|105.07|102.67|104.94|102.54|0
1649860550000|2022-04-13 14:35:50|104.86|102.46|104.86|102.46|104.86|102.46|104.77|102.37|0
1649860560000|2022-04-13 14:36:00|104.98|102.58|104.6|102.2|104.98|102.58|104.6|102.2|0
1649860570000|2022-04-13 14:36:10|104.47|102.07|104.35|101.95|104.47|102.07|104.35|101.95|0
1649860580000|2022-04-13 14:36:20|104.64|102.24|104.43|102.03|104.64|102.24|104.43|102.03|0
1649860590000|2022-04-13 14:36:30|104.35|101.95|104.56|102.16|104.56|102.16|104.35|101.95|0
1649860600000|2022-04-13 14:36:40|104.52|102.12|104.6|102.2|104.6|102.2|104.52|102.12|0
1649860610000|2022-04-13 14:36:50|104.52|102.12|104.51|102.11|104.52|102.12|104.43|102.03|0
1649860620000|2022-04-13 14:37:00|104.64|102.24|104.85|102.45|104.85|102.45|104.6|102.2|0
1649860630000|2022-04-13 14:37:10|104.77|102.37|104.94|102.54|105.11|102.71|104.77|102.37|0
1649860640000|2022-04-13 14:37:20|105.11|102.71|105.32|102.92|105.58|103.18|105.11|102.71|0
1649860650000|2022-04-13 14:37:30|104.98|102.58|105.28|102.88|105.28|102.88|104.94|102.54|0
1649860660000|2022-04-13 14:37:40|105.37|102.97|105.37|102.97|105.45|103.05|105.37|102.97|0
1649860670000|2022-04-13 14:37:50|105.28|102.88|105.37|102.97|105.37|102.97|105.28|102.88|0
1649860680000|2022-04-13 14:38:00|105.24|102.84|105.37|102.97|105.37|102.97|105.19|102.79|0
1649860690000|2022-04-13 14:38:10|105.28|102.88|105.36|102.96|105.36|102.96|104.94|102.54|0
1649860700000|2022-04-13 14:38:20|105.11|102.71|105.11|102.71|105.19|102.79|105.11|102.71|0
1649860710000|2022-04-13 14:38:30|105.02|102.62|105.02|102.62|105.02|102.62|105.02|102.62|0
1649860720000|2022-04-13 14:38:40|105.19|102.79|105.11|102.71|105.19|102.79|105.02|102.62|0
1649860730000|2022-04-13 14:38:50|105.02|102.62|105.02|102.62|105.02|102.62|104.94|102.54|0
1649860740000|2022-04-13 14:39:00|105.07|102.67|105.15|102.75|105.15|102.75|104.94|102.54|0
1649860750000|2022-04-13 14:39:10|105.11|102.71|105.54|103.14|105.54|103.14|105.11|102.71|0
1649860760000|2022-04-13 14:39:20|105.88|103.48|106.31|103.91|106.39|103.99|105.88|103.48|0
1649860770000|2022-04-13 14:39:30|106.13|103.73|106.44|104.04|106.44|104.04|106.13|103.73|0
1649860780000|2022-04-13 14:39:40|106.48|104.08|106.39|103.99|106.48|104.08|106.39|103.99|0
1649860790000|2022-04-13 14:39:50|106.26|103.86|106.31|103.91|106.31|103.91|106.13|103.73|0
1649860800000|2022-04-13 14:40:00|106.56|104.16|106.95|104.55|106.95|104.55|106.56|104.16|0
1649860810000|2022-04-13 14:40:10|107|104.6|107|104.6|107.21|104.81|107|104.6|0
1649860820000|2022-04-13 14:40:20|107.08|104.68|107.17|104.77|107.17|104.77|107.08|104.68|0
1649860830000|2022-04-13 14:40:30|107.25|104.85|106.91|104.51|107.34|104.94|106.91|104.51|0
1649860840000|2022-04-13 14:40:40|106.95|104.55|106.99|104.59|106.99|104.59|106.82|104.42|0
1649860850000|2022-04-13 14:40:50|107.08|104.68|107.25|104.85|107.25|104.85|107.08|104.68|0
1649860860000|2022-04-13 14:41:00|107.34|104.94|106.95|104.55|107.34|104.94|106.95|104.55|0
1649860870000|2022-04-13 14:41:10|107.08|104.68|107.51|105.11|107.51|105.11|107.08|104.68|0
1649860880000|2022-04-13 14:41:20|107.25|104.85|107.25|104.85|107.34|104.94|107.25|104.85|0
1649860890000|2022-04-13 14:41:30|107.3|104.9|107.25|104.85|107.43|105.03|107.25|104.85|0
1649860900000|2022-04-13 14:41:40|107.3|104.9|106.65|104.25|107.3|104.9|106.65|104.25|0
1649860910000|2022-04-13 14:41:50|106.73|104.33|106.73|104.33|106.82|104.42|106.73|104.33|0
1649860920000|2022-04-13 14:42:00|106.65|104.25|106.48|104.08|106.65|104.25|106.09|103.69|0
1649860930000|2022-04-13 14:42:10|106.39|103.99|106.65|104.25|106.65|104.25|106.39|103.99|0
1649860940000|2022-04-13 14:42:20|106.73|104.33|106.39|103.99|106.82|104.42|106.39|103.99|0
1649860950000|2022-04-13 14:42:30|106.3|103.9|106.22|103.82|106.3|103.9|106.22|103.82|0
1649860960000|2022-04-13 14:42:40|106.3|103.9|106.18|103.78|106.3|103.9|106.13|103.73|0
1649860970000|2022-04-13 14:42:50|106.05|103.65|105.87|103.47|106.13|103.73|105.87|103.47|0
1649860980000|2022-04-13 14:43:00|105.92|103.52|106.22|103.82|106.22|103.82|105.92|103.52|0
1649860990000|2022-04-13 14:43:10|106.09|103.69|106.05|103.65|106.09|103.69|105.92|103.52|0
1649861000000|2022-04-13 14:43:20|105.96|103.56|106.05|103.65|106.22|103.82|105.96|103.56|0
1649861010000|2022-04-13 14:43:30|105.79|103.39|105.62|103.22|105.79|103.39|105.62|103.22|0
1649861020000|2022-04-13 14:43:40|105.53|103.13|105.49|103.09|105.62|103.22|105.49|103.09|0
1649861030000|2022-04-13 14:43:50|105.53|103.13|105.7|103.3|105.7|103.3|105.45|103.05|0
1649861040000|2022-04-13 14:44:00|105.45|103.05|105.19|102.79|105.45|103.05|105.19|102.79|0
1649861050000|2022-04-13 14:44:10|105.27|102.87|105.02|102.62|105.27|102.87|105.02|102.62|0
1649861060000|2022-04-13 14:44:20|104.93|102.53|105.1|102.7|105.19|102.79|104.93|102.53|0
1649861070000|2022-04-13 14:44:30|105.02|102.62|105.15|102.75|105.15|102.75|105.02|102.62|0
1649861080000|2022-04-13 14:44:40|105.19|102.79|105.19|102.79|105.19|102.79|105.06|102.66|0
1649861090000|2022-04-13 14:44:50|105.1|102.7|104.93|102.53|105.1|102.7|104.85|102.45|0
1649861100000|2022-04-13 14:45:00|104.85|102.45|104.42|102.02|104.85|102.45|104.42|102.02|0
1649861110000|2022-04-13 14:45:10|104.34|101.94|104.17|101.77|104.34|101.94|104.17|101.77|0
1649861120000|2022-04-13 14:45:20|104.34|101.94|104.17|101.77|104.34|101.94|104.17|101.77|0
1649861130000|2022-04-13 14:45:30|104.25|101.85|104.34|101.94|104.34|101.94|104.25|101.85|0
1649861140000|2022-04-13 14:45:40|104.42|102.02|104.3|101.9|104.51|102.11|104.17|101.77|0
1649861150000|2022-04-13 14:45:50|104.34|101.94|104.38|101.98|104.51|102.11|104.34|101.94|0
1649861160000|2022-04-13 14:46:00|104.51|102.11|104.59|102.19|104.59|102.19|104.51|102.11|0
1649861170000|2022-04-13 14:46:10|104.55|102.15|105.06|102.66|105.06|102.66|104.55|102.15|0
1649861180000|2022-04-13 14:46:20|105.02|102.62|104.51|102.11|105.02|102.62|104.51|102.11|0
1649861190000|2022-04-13 14:46:30|104.42|102.02|104.42|102.02|104.51|102.11|104.42|102.02|0
1649861200000|2022-04-13 14:46:40|104.34|101.94|103.83|101.43|104.34|101.94|103.83|101.43|0
1649861210000|2022-04-13 14:46:50|103.91|101.51|103.91|101.51|103.91|101.51|103.75|101.35|0
1649861220000|2022-04-13 14:47:00|104|101.6|104.25|101.85|104.25|101.85|104|101.6|0
1649861230000|2022-04-13 14:47:10|104.42|102.02|104.51|102.11|104.51|102.11|104.42|102.02|0
1649861240000|2022-04-13 14:47:20|104.42|102.02|104.76|102.36|104.76|102.36|104.42|102.02|0
1649861250000|2022-04-13 14:47:30|105.06|102.66|104.93|102.53|105.06|102.66|104.93|102.53|0
1649861260000|2022-04-13 14:47:40|105.02|102.62|105.19|102.79|105.19|102.79|105.02|102.62|0
1649861270000|2022-04-13 14:47:50|105.27|102.87|105.27|102.87|105.44|103.04|105.19|102.79|0
1649861280000|2022-04-13 14:48:00|105.32|102.92|105.19|102.79|105.44|103.04|105.19|102.79|0
1649861290000|2022-04-13 14:48:10|104.93|102.53|105.19|102.79|105.19|102.79|104.93|102.53|0
1649861300000|2022-04-13 14:48:20|105.36|102.96|105.27|102.87|105.36|102.96|105.19|102.79|0
1649861310000|2022-04-13 14:48:30|105.1|102.7|105.36|102.96|105.36|102.96|105.1|102.7|0
1649861320000|2022-04-13 14:48:40|105.27|102.87|105.36|102.96|105.36|102.96|105.27|102.87|0
1649861330000|2022-04-13 14:48:50|105.27|102.87|105.19|102.79|105.27|102.87|105.1|102.7|0
1649861340000|2022-04-13 14:49:00|105.06|102.66|104.76|102.36|105.1|102.7|104.76|102.36|0
1649861350000|2022-04-13 14:49:10|104.84|102.44|104.84|102.44|104.84|102.44|104.76|102.36|0
1649861360000|2022-04-13 14:49:20|104.76|102.36|105.36|102.96|105.36|102.96|104.76|102.36|0
1649861370000|2022-04-13 14:49:30|105.44|103.04|105.01|102.61|105.44|103.04|105.01|102.61|0
1649861380000|2022-04-13 14:49:40|105.1|102.7|105.31|102.91|105.31|102.91|105.1|102.7|0
1649861390000|2022-04-13 14:49:50|105.36|102.96|105.44|103.04|105.44|103.04|105.27|102.87|0
1649861400000|2022-04-13 14:50:00|105.35|102.95|105.53|103.13|105.53|103.13|105.35|102.95|0
1649861410000|2022-04-13 14:50:10|105.44|103.04|105.18|102.78|105.44|103.04|105.18|102.78|0
1649861420000|2022-04-13 14:50:20|105.48|103.08|105.35|102.95|105.53|103.13|105.35|102.95|0
1649861430000|2022-04-13 14:50:30|105.44|103.04|105.27|102.87|105.44|103.04|105.27|102.87|0
1649861440000|2022-04-13 14:50:40|105.14|102.74|104.84|102.44|105.14|102.74|104.84|102.44|0
1649861450000|2022-04-13 14:50:50|105.27|102.87|105.01|102.61|105.27|102.87|104.93|102.53|0
1649861460000|2022-04-13 14:51:00|104.93|102.53|104.84|102.44|104.93|102.53|104.76|102.36|0
1649861470000|2022-04-13 14:51:10|105.01|102.61|104.93|102.53|105.01|102.61|104.84|102.44|0
1649861480000|2022-04-13 14:51:20|105.01|102.61|105.1|102.7|105.1|102.7|104.84|102.44|0
1649861490000|2022-04-13 14:51:30|105.01|102.61|105.1|102.7|105.18|102.78|105.01|102.61|0
1649861500000|2022-04-13 14:51:40|104.93|102.53|105.01|102.61|105.01|102.61|104.84|102.44|0
1649861510000|2022-04-13 14:51:50|104.97|102.57|105.1|102.7|105.1|102.7|104.84|102.44|0
1649861520000|2022-04-13 14:52:00|105.27|102.87|105.4|103|105.4|103|105.27|102.87|0
1649861530000|2022-04-13 14:52:10|105.7|103.3|104.67|102.27|105.7|103.3|104.67|102.27|0
1649861540000|2022-04-13 14:52:20|104.5|102.1|104.38|101.98|104.5|102.1|104.16|101.76|0
1649861550000|2022-04-13 14:52:30|104.25|101.85|104.42|102.02|104.42|102.02|104.25|101.85|0
1649861560000|2022-04-13 14:52:40|104.29|101.89|103.99|101.59|104.29|101.89|103.74|101.34|0
1649861570000|2022-04-13 14:52:50|104.08|101.68|103.99|101.59|104.08|101.68|103.95|101.55|0
1649861580000|2022-04-13 14:53:00|103.87|101.47|104.04|101.64|104.04|101.64|103.74|101.34|0
1649861590000|2022-04-13 14:53:10|104.08|101.68|104.42|102.02|104.42|102.02|104.08|101.68|0
1649861600000|2022-04-13 14:53:20|104.5|102.1|104.59|102.19|104.76|102.36|104.5|102.1|0
1649861610000|2022-04-13 14:53:30|104.63|102.23|104.42|102.02|104.63|102.23|104.42|102.02|0
1649861620000|2022-04-13 14:53:40|104.5|102.1|104.42|102.02|104.5|102.1|104.42|102.02|0
1649861630000|2022-04-13 14:53:50|104.5|102.1|104.33|101.93|104.5|102.1|104.33|101.93|0
1649861640000|2022-04-13 14:54:00|104.25|101.85|103.99|101.59|104.25|101.85|103.99|101.59|0
1649861650000|2022-04-13 14:54:10|104.25|101.85|104.08|101.68|104.29|101.89|104.08|101.68|0
1649861660000|2022-04-13 14:54:20|103.99|101.59|103.87|101.47|103.99|101.59|103.87|101.47|0
1649861670000|2022-04-13 14:54:30|103.74|101.34|103.82|101.42|103.82|101.42|103.65|101.25|0
1649861680000|2022-04-13 14:54:40|103.91|101.51|104.16|101.76|104.16|101.76|103.87|101.47|0
1649861690000|2022-04-13 14:54:50|104.04|101.64|104.08|101.68|104.08|101.68|103.82|101.42|0
1649861700000|2022-04-13 14:55:00|104.41|102.01|103.99|101.59|104.41|102.01|103.91|101.51|0
1649861710000|2022-04-13 14:55:10|104.08|101.68|103.82|101.42|104.08|101.68|103.82|101.42|0
1649861720000|2022-04-13 14:55:20|103.87|101.47|103.74|101.34|103.87|101.47|103.74|101.34|0
1649861730000|2022-04-13 14:55:30|103.7|101.3|103.65|101.25|103.74|101.34|103.65|101.25|0
1649861740000|2022-04-13 14:55:40|103.74|101.34|103.91|101.51|103.91|101.51|103.65|101.25|0
1649861750000|2022-04-13 14:55:50|104.24|101.84|104.08|101.68|104.24|101.84|104.08|101.68|0
1649861760000|2022-04-13 14:56:00|103.99|101.59|104.41|102.01|104.41|102.01|103.99|101.59|0
1649861770000|2022-04-13 14:56:10|104.08|101.68|104.33|101.93|104.33|101.93|104.08|101.68|0
1649861780000|2022-04-13 14:56:20|104.41|102.01|104.2|101.8|104.41|102.01|104.2|101.8|0
1649861790000|2022-04-13 14:56:30|104.24|101.84|103.82|101.42|104.24|101.84|103.82|101.42|0
1649861800000|2022-04-13 14:56:40|103.78|101.38|103.74|101.34|103.82|101.42|103.74|101.34|0
1649861810000|2022-04-13 14:56:50|103.65|101.25|103.74|101.34|103.74|101.34|103.65|101.25|0
1649861820000|2022-04-13 14:57:00|103.91|101.51|103.91|101.51|104.12|101.72|103.91|101.51|0
1649861830000|2022-04-13 14:57:10|103.82|101.42|103.99|101.59|103.99|101.59|103.82|101.42|0
1649861840000|2022-04-13 14:57:20|103.82|101.42|103.86|101.46|103.9|101.5|103.74|101.34|0
1649861850000|2022-04-13 14:57:30|103.9|101.5|104.07|101.67|104.16|101.76|103.9|101.5|0
1649861860000|2022-04-13 14:57:40|104.16|101.76|104.24|101.84|104.33|101.93|104.16|101.76|0
1649861870000|2022-04-13 14:57:50|104.33|101.93|104.5|102.1|104.5|102.1|104.33|101.93|0
1649861880000|2022-04-13 14:58:00|104.75|102.35|104.67|102.27|104.75|102.35|104.58|102.18|0
1649861890000|2022-04-13 14:58:10|104.75|102.35|104.67|102.27|104.75|102.35|104.67|102.27|0
1649861900000|2022-04-13 14:58:20|104.75|102.35|104.5|102.1|104.75|102.35|104.5|102.1|0
1649861910000|2022-04-13 14:58:30|104.58|102.18|104.63|102.23|104.63|102.23|104.58|102.18|0
1649861920000|2022-04-13 14:58:40|104.54|102.14|104.33|101.93|104.54|102.14|104.33|101.93|0
1649861930000|2022-04-13 14:58:50|104.07|101.67|103.9|101.5|104.07|101.67|103.9|101.5|0
1649861940000|2022-04-13 14:59:00|103.99|101.59|103.99|101.59|103.99|101.59|103.9|101.5|0
1649861950000|2022-04-13 14:59:10|103.82|101.42|103.65|101.25|103.82|101.42|103.65|101.25|0
1649861960000|2022-04-13 14:59:20|103.73|101.33|103.78|101.38|103.9|101.5|103.73|101.33|0
1649861970000|2022-04-13 14:59:30|103.82|101.42|103.9|101.5|103.9|101.5|103.82|101.42|0
1649861980000|2022-04-13 14:59:40|103.95|101.55|103.9|101.5|103.95|101.55|103.9|101.5|0
1649861990000|2022-04-13 14:59:50|103.99|101.59|104.07|101.67|104.07|101.67|103.9|101.5|0
1649862000000|2022-04-13 15:00:00|103.99|101.59|103.82|101.42|104.07|101.67|103.82|101.42|0
1649862010000|2022-04-13 15:00:10|103.95|101.55|103.82|101.42|103.95|101.55|103.82|101.42|0
1649862020000|2022-04-13 15:00:20|103.73|101.33|103.14|100.74|103.73|101.33|103.14|100.74|0
1649862030000|2022-04-13 15:00:30|103.31|100.91|103.23|100.83|103.31|100.91|103.23|100.83|0
1649862040000|2022-04-13 15:00:40|103.06|100.66|103.06|100.66|103.23|100.83|103.06|100.66|0
1649862050000|2022-04-13 15:00:50|103.23|100.83|103.44|101.04|103.44|101.04|103.14|100.74|0
1649862060000|2022-04-13 15:01:00|103.48|101.08|103.82|101.42|103.82|101.42|103.48|101.08|0
1649862070000|2022-04-13 15:01:10|103.56|101.16|103.65|101.25|103.73|101.33|103.56|101.16|0
1649862080000|2022-04-13 15:01:20|103.73|101.33|103.31|100.91|103.73|101.33|103.31|100.91|0
1649862090000|2022-04-13 15:01:30|103.4|101|103.48|101.08|103.61|101.21|103.4|101|0
1649862100000|2022-04-13 15:01:40|103.31|100.91|103.4|101|103.4|101|103.31|100.91|0
1649862110000|2022-04-13 15:01:50|103.56|101.16|103.4|101|103.56|101.16|103.4|101|0
1649862120000|2022-04-13 15:02:00|103.31|100.91|103.44|101.04|103.56|101.16|103.31|100.91|0
1649862130000|2022-04-13 15:02:10|103.48|101.08|103.48|101.08|103.48|101.08|103.31|100.91|0
1649862140000|2022-04-13 15:02:20|103.56|101.16|103.39|100.99|103.56|101.16|103.39|100.99|0
1649862150000|2022-04-13 15:02:30|103.31|100.91|103.31|100.91|103.39|100.99|103.31|100.91|0
1649862160000|2022-04-13 15:02:40|103.23|100.83|102.81|100.41|103.23|100.83|102.81|100.41|0
1649862170000|2022-04-13 15:02:50|102.97|100.57|102.81|100.41|102.97|100.57|102.81|100.41|0
1649862180000|2022-04-13 15:03:00|102.56|100.16|102.56|100.16|102.56|100.16|102.22|99.82|0
1649862190000|2022-04-13 15:03:10|102.47|100.07|102.39|99.99|102.47|100.07|102.39|99.99|0
1649862200000|2022-04-13 15:03:20|102.3|99.9|101.31|98.91|102.3|99.9|101.31|98.91|0
1649862210000|2022-04-13 15:03:30|101.47|99.07|101.31|98.91|101.47|99.07|101.31|98.91|0
1649862220000|2022-04-13 15:03:40|101.47|99.07|101.14|98.74|101.47|99.07|101.14|98.74|0
1649862230000|2022-04-13 15:03:50|100.89|98.49|100.81|98.41|100.97|98.57|100.81|98.41|0
1649862240000|2022-04-13 15:04:00|100.89|98.49|100.81|98.41|100.89|98.49|100.73|98.33|0
1649862250000|2022-04-13 15:04:10|100.97|98.57|100.81|98.41|100.97|98.57|100.81|98.41|0
1649862260000|2022-04-13 15:04:20|100.73|98.33|100.31|97.91|100.73|98.33|100.31|97.91|0
1649862270000|2022-04-13 15:04:30|100.48|98.08|100.48|98.08|100.48|98.08|100.4|98|0
1649862280000|2022-04-13 15:04:40|100.56|98.16|100.73|98.33|100.73|98.33|100.56|98.16|0
1649862290000|2022-04-13 15:04:50|100.81|98.41|100.64|98.24|100.81|98.41|100.64|98.24|0
1649862300000|2022-04-13 15:05:00|100.6|98.2|100.56|98.16|100.6|98.2|100.56|98.16|0
1649862310000|2022-04-13 15:05:10|100.48|98.08|100.81|98.41|100.81|98.41|100.48|98.08|0
1649862320000|2022-04-13 15:05:20|100.73|98.33|101.06|98.66|101.3|98.9|100.73|98.33|0
1649862330000|2022-04-13 15:05:30|100.93|98.53|101.26|98.86|101.26|98.86|100.93|98.53|0
1649862340000|2022-04-13 15:05:40|101.22|98.82|101.3|98.9|101.39|98.99|101.22|98.82|0
1649862350000|2022-04-13 15:05:50|101.22|98.82|101.43|99.03|101.43|99.03|101.22|98.82|0
1649862360000|2022-04-13 15:06:00|101.55|99.15|101.43|99.03|101.55|99.15|101.39|98.99|0
1649862370000|2022-04-13 15:06:10|101.47|99.07|101.39|98.99|101.47|99.07|101.22|98.82|0
1649862380000|2022-04-13 15:06:20|101.47|99.07|101.3|98.9|101.47|99.07|101.3|98.9|0
1649862390000|2022-04-13 15:06:30|101.39|98.99|101.22|98.82|101.47|99.07|101.22|98.82|0
1649862400000|2022-04-13 15:06:40|101.3|98.9|101.22|98.82|101.39|98.99|101.22|98.82|0
1649862410000|2022-04-13 15:06:50|101.06|98.66|101.14|98.74|101.18|98.78|101.06|98.66|0
1649862420000|2022-04-13 15:07:00|101.05|98.65|101.22|98.82|101.22|98.82|101.05|98.65|0
1649862430000|2022-04-13 15:07:10|101.14|98.74|101.39|98.99|101.39|98.99|101.14|98.74|0
1649862440000|2022-04-13 15:07:20|101.26|98.86|101.39|98.99|101.39|98.99|101.26|98.86|0
1649862450000|2022-04-13 15:07:30|101.47|99.07|101.47|99.07|101.51|99.11|101.47|99.07|0
1649862460000|2022-04-13 15:07:40|101.55|99.15|101.55|99.15|101.55|99.15|101.47|99.07|0
1649862470000|2022-04-13 15:07:50|101.39|98.99|101.22|98.82|101.39|98.99|101.22|98.82|0
1649862480000|2022-04-13 15:08:00|101.3|98.9|101.3|98.9|101.3|98.9|101.05|98.65|0
1649862490000|2022-04-13 15:08:10|101.22|98.82|101.3|98.9|101.39|98.99|101.22|98.82|0
1649862500000|2022-04-13 15:08:20|101.26|98.86|101.22|98.82|101.26|98.86|101.14|98.74|0
1649862510000|2022-04-13 15:08:30|101.14|98.74|100.97|98.57|101.14|98.74|100.97|98.57|0
1649862520000|2022-04-13 15:08:40|100.89|98.49|101.05|98.65|101.05|98.65|100.89|98.49|0
1649862530000|2022-04-13 15:08:50|101.22|98.82|100.97|98.57|101.22|98.82|100.97|98.57|0
1649862540000|2022-04-13 15:09:00|101.14|98.74|101.05|98.65|101.22|98.82|101.05|98.65|0
1649862550000|2022-04-13 15:09:10|100.97|98.57|101.18|98.78|101.18|98.78|100.97|98.57|0
1649862560000|2022-04-13 15:09:20|101.14|98.74|101.3|98.9|101.3|98.9|101.14|98.74|0
1649862570000|2022-04-13 15:09:30|101.22|98.82|101.3|98.9|101.3|98.9|101.14|98.74|0
1649862580000|2022-04-13 15:09:40|101.26|98.86|101.3|98.9|101.3|98.9|101.22|98.82|0
1649862590000|2022-04-13 15:09:50|101.22|98.82|101.38|98.98|101.38|98.98|101.22|98.82|0
1649862600000|2022-04-13 15:10:00|101.3|98.9|101.3|98.9|101.3|98.9|101.22|98.82|0
1649862610000|2022-04-13 15:10:10|101.38|98.98|101.38|98.98|101.47|99.07|101.38|98.98|0
1649862620000|2022-04-13 15:10:20|101.47|99.07|101.13|98.73|101.47|99.07|101.13|98.73|0
1649862630000|2022-04-13 15:10:30|101.05|98.65|100.97|98.57|101.05|98.65|100.97|98.57|0
1649862640000|2022-04-13 15:10:40|100.89|98.49|100.8|98.4|100.89|98.49|100.8|98.4|0
1649862650000|2022-04-13 15:10:50|100.89|98.49|100.89|98.49|100.89|98.49|100.89|98.49|0
1649862660000|2022-04-13 15:11:00|100.8|98.4|100.64|98.24|100.8|98.4|100.64|98.24|0
1649862670000|2022-04-13 15:11:10|100.8|98.4|100.8|98.4|100.89|98.49|100.8|98.4|0
1649862680000|2022-04-13 15:11:20|100.72|98.32|100.8|98.4|100.8|98.4|100.64|98.24|0
1649862690000|2022-04-13 15:11:30|100.72|98.32|100.72|98.32|100.72|98.32|100.72|98.32|0
1649862700000|2022-04-13 15:11:40|100.8|98.4|100.64|98.24|100.8|98.4|100.64|98.24|0
1649862710000|2022-04-13 15:11:50|100.72|98.32|100.72|98.32|100.85|98.45|100.72|98.32|0
1649862720000|2022-04-13 15:12:00|100.89|98.49|100.97|98.57|100.97|98.57|100.89|98.49|0
1649862730000|2022-04-13 15:12:10|101.05|98.65|100.8|98.4|101.05|98.65|100.8|98.4|0
1649862740000|2022-04-13 15:12:20|100.89|98.49|100.93|98.53|100.97|98.57|100.89|98.49|0
1649862750000|2022-04-13 15:12:30|100.97|98.57|100.88|98.48|101.05|98.65|100.88|98.48|0
1649862760000|2022-04-13 15:12:40|100.97|98.57|100.88|98.48|100.97|98.57|100.88|98.48|0
1649862770000|2022-04-13 15:12:50|101.05|98.65|100.72|98.32|101.05|98.65|100.72|98.32|0
1649862780000|2022-04-13 15:13:00|100.97|98.57|101.05|98.65|101.05|98.65|100.97|98.57|0
1649862790000|2022-04-13 15:13:10|100.97|98.57|100.8|98.4|100.97|98.57|100.8|98.4|0
1649862800000|2022-04-13 15:13:20|100.88|98.48|100.8|98.4|100.88|98.48|100.8|98.4|0
1649862810000|2022-04-13 15:13:30|100.88|98.48|100.8|98.4|101.05|98.65|100.8|98.4|0
1649862820000|2022-04-13 15:13:40|100.72|98.32|100.64|98.24|100.8|98.4|100.64|98.24|0
1649862830000|2022-04-13 15:13:50|100.55|98.15|100.31|97.91|100.64|98.24|100.31|97.91|0
1649862840000|2022-04-13 15:14:00|100.22|97.82|100.39|97.99|100.39|97.99|100.22|97.82|0
1649862850000|2022-04-13 15:14:10|100.47|98.07|100.47|98.07|100.47|98.07|100.31|97.91|0
1649862860000|2022-04-13 15:14:20|100.39|97.99|100.31|97.91|100.39|97.99|100.22|97.82|0
1649862870000|2022-04-13 15:14:30|100.22|97.82|100.22|97.82|100.31|97.91|100.22|97.82|0
1649862880000|2022-04-13 15:14:40|100.06|97.66|100.06|97.66|100.06|97.66|99.9|97.5|0
1649862890000|2022-04-13 15:14:50|99.98|97.58|99.98|97.58|100.06|97.66|99.98|97.58|0
1649862900000|2022-04-13 15:15:00|99.9|97.5|99.81|97.41|100.06|97.66|99.81|97.41|0
1649862910000|2022-04-13 15:15:10|100.06|97.66|99.9|97.5|100.06|97.66|99.9|97.5|0
1649862920000|2022-04-13 15:15:20|100.06|97.66|99.9|97.5|100.06|97.66|99.9|97.5|0
1649862930000|2022-04-13 15:15:30|99.73|97.33|100.06|97.66|100.06|97.66|99.73|97.33|0
1649862940000|2022-04-13 15:15:40|100.14|97.74|99.81|97.41|100.14|97.74|99.81|97.41|0
1649862950000|2022-04-13 15:15:50|99.73|97.33|99.49|97.09|99.73|97.33|99.49|97.09|0
1649862960000|2022-04-13 15:16:00|99.4|97|99.65|97.25|99.65|97.25|99.4|97|0
1649862970000|2022-04-13 15:16:10|99.73|97.33|99.81|97.41|99.81|97.41|99.65|97.25|0
1649862980000|2022-04-13 15:16:20|100.06|97.66|99.81|97.41|100.06|97.66|99.81|97.41|0
1649862990000|2022-04-13 15:16:30|99.73|97.33|99.81|97.41|99.81|97.41|99.73|97.33|0
1649863000000|2022-04-13 15:16:40|99.85|97.45|99.73|97.33|99.85|97.45|99.65|97.25|0
1649863010000|2022-04-13 15:16:50|99.65|97.25|99.77|97.37|99.77|97.37|99.65|97.25|0
1649863020000|2022-04-13 15:17:00|99.73|97.33|99.69|97.29|99.73|97.33|99.65|97.25|0
1649863030000|2022-04-13 15:17:10|99.65|97.25|99.65|97.25|99.77|97.37|99.65|97.25|0
1649863040000|2022-04-13 15:17:20|99.73|97.33|99.73|97.33|99.81|97.41|99.65|97.25|0
1649863050000|2022-04-13 15:17:30|99.57|97.17|99.48|97.08|99.57|97.17|99.48|97.08|0
1649863060000|2022-04-13 15:17:40|99.4|97|99.4|97|99.4|97|99.4|97|0
1649863070000|2022-04-13 15:17:50|99.48|97.08|99.48|97.08|99.57|97.17|99.48|97.08|0
1649863080000|2022-04-13 15:18:00|99.61|97.21|99.4|97|99.65|97.25|99.4|97|0
1649863090000|2022-04-13 15:18:10|99.44|97.04|99.4|97|99.48|97.08|99.4|97|0
1649863100000|2022-04-13 15:18:20|99.32|96.92|99.32|96.92|99.32|96.92|99.32|96.92|0
1649863110000|2022-04-13 15:18:30|99.24|96.84|99.16|96.76|99.24|96.84|99.16|96.76|0
1649863120000|2022-04-13 15:18:40|99.24|96.84|99.44|97.04|99.44|97.04|99.24|96.84|0
1649863130000|2022-04-13 15:18:50|99.48|97.08|99.4|97|99.48|97.08|99.4|97|0
1649863140000|2022-04-13 15:19:00|99.32|96.92|99.4|97|99.4|97|99.32|96.92|0
1649863150000|2022-04-13 15:19:10|99.48|97.08|99.73|97.33|99.73|97.33|99.48|97.08|0
1649863160000|2022-04-13 15:19:20|99.89|97.49|99.48|97.08|99.89|97.49|99.48|97.08|0
1649863170000|2022-04-13 15:19:30|99.4|97|99.4|97|99.4|97|99.4|97|0
1649863180000|2022-04-13 15:19:40|99.48|97.08|99.48|97.08|99.56|97.16|99.48|97.08|0
1649863190000|2022-04-13 15:19:50|99.4|97|99.4|97|99.44|97.04|99.4|97|0
1649863200000|2022-04-13 15:20:00|99.32|96.92|99.48|97.08|99.52|97.12|99.32|96.92|0
1649863210000|2022-04-13 15:20:10|99.56|97.16|99.48|97.08|99.56|97.16|99.48|97.08|0
1649863220000|2022-04-13 15:20:20|99.56|97.16|99.48|97.08|99.65|97.25|99.48|97.08|0
1649863230000|2022-04-13 15:20:30|99.65|97.25|99.65|97.25|99.65|97.25|99.56|97.16|0
1649863240000|2022-04-13 15:20:40|99.73|97.33|99.56|97.16|99.73|97.33|99.48|97.08|0
1649863250000|2022-04-13 15:20:50|99.73|97.33|99.77|97.37|99.81|97.41|99.64|97.24|0
1649863260000|2022-04-13 15:21:00|99.64|97.24|99.73|97.33|99.73|97.33|99.64|97.24|0
1649863270000|2022-04-13 15:21:10|99.81|97.41|99.73|97.33|99.81|97.41|99.64|97.24|0
1649863280000|2022-04-13 15:21:20|99.69|97.29|99.81|97.41|99.81|97.41|99.69|97.29|0
1649863290000|2022-04-13 15:21:30|99.89|97.49|99.81|97.41|99.89|97.49|99.81|97.41|0
1649863300000|2022-04-13 15:21:40|99.85|97.45|99.85|97.45|99.85|97.45|99.81|97.41|0
1649863310000|2022-04-13 15:21:50|99.81|97.41|99.85|97.45|99.89|97.49|99.81|97.41|0
1649863320000|2022-04-13 15:22:00|99.73|97.33|99.85|97.45|99.85|97.45|99.73|97.33|0
1649863330000|2022-04-13 15:22:10|99.89|97.49|100.05|97.65|100.05|97.65|99.89|97.49|0
1649863340000|2022-04-13 15:22:20|99.81|97.41|99.32|96.92|99.81|97.41|99.24|96.84|0
1649863350000|2022-04-13 15:22:30|99.4|97|99.56|97.16|99.64|97.24|99.4|97|0
1649863360000|2022-04-13 15:22:40|99.4|97|99.4|97|99.4|97|99.32|96.92|0
1649863370000|2022-04-13 15:22:50|99.48|97.08|99.4|97|99.48|97.08|99.4|97|0
1649863380000|2022-04-13 15:23:00|99.48|97.08|99.56|97.16|99.56|97.16|99.48|97.08|0
1649863390000|2022-04-13 15:23:10|99.48|97.08|101.38|98.98|101.38|98.98|99.48|97.08|0
1649863400000|2022-04-13 15:23:20|101.42|99.02|101.17|98.77|101.42|99.02|101.09|98.69|0
1649863410000|2022-04-13 15:23:30|98.48|96.08|97.14|94.74|98.57|96.17|97.14|94.74|0
1649863420000|2022-04-13 15:23:40|97.06|94.66|97.1|94.7|97.1|94.7|97.06|94.66|0
1649863430000|2022-04-13 15:23:50|97.06|94.66|97.22|94.82|97.22|94.82|97.06|94.66|0
1649863440000|2022-04-13 15:24:00|97.18|94.78|97.14|94.74|97.22|94.82|97.14|94.74|0
1649863450000|2022-04-13 15:24:10|96.98|94.58|96.57|94.17|96.98|94.58|96.57|94.17|0
1649863460000|2022-04-13 15:24:20|96.9|94.5|96.9|94.5|96.98|94.58|96.9|94.5|0
1649863470000|2022-04-13 15:24:30|96.98|94.58|97.14|94.74|97.14|94.74|96.98|94.58|0
1649863480000|2022-04-13 15:24:40|97.06|94.66|96.82|94.42|97.06|94.66|96.82|94.42|0
1649863490000|2022-04-13 15:24:50|96.65|94.25|96.65|94.25|96.65|94.25|96.65|94.25|0
1649863500000|2022-04-13 15:25:00|96.49|94.09|96.65|94.25|96.65|94.25|96.41|94.01|0
1649863510000|2022-04-13 15:25:10|96.49|94.09|96.25|93.85|96.49|94.09|96.25|93.85|0
1649863520000|2022-04-13 15:25:20|96.09|93.69|96.01|93.61|96.25|93.85|96.01|93.61|0
1649863530000|2022-04-13 15:25:30|96.09|93.69|96.09|93.69|96.13|93.73|96.09|93.69|0
1649863540000|2022-04-13 15:25:40|96.17|93.77|96.01|93.61|96.17|93.77|96.01|93.61|0
1649863550000|2022-04-13 15:25:50|95.93|93.53|95.93|93.53|95.93|93.53|95.85|93.45|0
1649863560000|2022-04-13 15:26:00|96.01|93.61|96.01|93.61|96.01|93.61|95.93|93.53|0
1649863570000|2022-04-13 15:26:10|95.85|93.45|95.93|93.53|95.93|93.53|95.77|93.37|0
1649863580000|2022-04-13 15:26:20|96.01|93.61|95.93|93.53|96.01|93.61|95.93|93.53|0
1649863590000|2022-04-13 15:26:30|95.85|93.45|95.69|93.29|95.85|93.45|95.69|93.29|0
1649863600000|2022-04-13 15:26:40|95.77|93.37|95.77|93.37|95.77|93.37|95.77|93.37|0
1649863610000|2022-04-13 15:26:50|95.69|93.29|95.69|93.29|95.69|93.29|95.44|93.04|0
1649863620000|2022-04-13 15:27:00|95.85|93.45|95.85|93.45|95.85|93.45|95.85|93.45|0
1649863630000|2022-04-13 15:27:10|95.77|93.37|95.85|93.45|95.85|93.45|95.77|93.37|0
1649863640000|2022-04-13 15:27:20|95.93|93.53|95.77|93.37|95.93|93.53|95.77|93.37|0
1649863650000|2022-04-13 15:27:30|95.85|93.45|95.89|93.49|95.89|93.49|95.85|93.45|0
1649863660000|2022-04-13 15:27:40|95.85|93.45|96.09|93.69|96.09|93.69|95.85|93.45|0
1649863670000|2022-04-13 15:27:50|96.17|93.77|96.09|93.69|96.17|93.77|96.09|93.69|0
1649863680000|2022-04-13 15:28:00|96.17|93.77|96.05|93.65|96.17|93.77|96.05|93.65|0
1649863690000|2022-04-13 15:28:10|96.25|93.85|96.25|93.85|96.25|93.85|96.17|93.77|0
1649863700000|2022-04-13 15:28:20|96.17|93.77|96.17|93.77|96.17|93.77|96.13|93.73|0
1649863710000|2022-04-13 15:28:30|96.25|93.85|96.25|93.85|96.25|93.85|96.25|93.85|0
1649863720000|2022-04-13 15:28:40|96.29|93.89|96.25|93.85|96.33|93.93|96.25|93.85|0
1649863730000|2022-04-13 15:28:50|96.17|93.77|96.09|93.69|96.17|93.77|96.09|93.69|0
1649863740000|2022-04-13 15:29:00|95.92|93.52|95.92|93.52|96|93.6|95.92|93.52|0
1649863750000|2022-04-13 15:29:10|96.09|93.69|96.21|93.81|96.25|93.85|96.09|93.69|0
1649863760000|2022-04-13 15:29:20|96.17|93.77|96.09|93.69|96.17|93.77|96|93.6|0
1649863770000|2022-04-13 15:29:30|96.17|93.77|96|93.6|96.17|93.77|96|93.6|0
1649863780000|2022-04-13 15:29:40|96.08|93.68|96.17|93.77|96.25|93.85|96.08|93.68|0
1649863790000|2022-04-13 15:29:50|96.08|93.68|96.08|93.68|96.08|93.68|96|93.6|0
1649863800000|2022-04-13 15:30:00|95.84|93.44|96.05|93.65|96.05|93.65|95.84|93.44|0
1649863810000|2022-04-13 15:30:10|96.08|93.68|96|93.6|96.08|93.68|96|93.6|0
1649863820000|2022-04-13 15:30:20|96.16|93.76|95.84|93.44|96.16|93.76|95.84|93.44|0
1649863830000|2022-04-13 15:30:30|95.76|93.36|95.6|93.2|95.76|93.36|95.6|93.2|0
1649863840000|2022-04-13 15:30:40|95.68|93.28|95.68|93.28|95.68|93.28|95.6|93.2|0
1649863850000|2022-04-13 15:30:50|95.76|93.36|95.84|93.44|95.84|93.44|95.76|93.36|0
1649863860000|2022-04-13 15:31:00|95.76|93.36|95.6|93.2|95.76|93.36|95.6|93.2|0
1649863870000|2022-04-13 15:31:10|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1649863880000|2022-04-13 15:31:20|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1649863890000|2022-04-13 15:31:30|95.64|93.24|95.68|93.28|95.68|93.28|95.6|93.2|0
1649863900000|2022-04-13 15:31:40|95.6|93.2|95.68|93.28|95.68|93.28|95.6|93.2|0
1649863910000|2022-04-13 15:31:50|95.6|93.2|95.6|93.2|95.64|93.24|95.52|93.12|0
1649863920000|2022-04-13 15:32:00|95.44|93.04|95.6|93.2|95.6|93.2|95.44|93.04|0
1649863930000|2022-04-13 15:32:10|95.68|93.28|95.76|93.36|95.76|93.36|95.6|93.2|0
1649863940000|2022-04-13 15:32:20|95.52|93.12|95.44|93.04|95.6|93.2|95.44|93.04|0
1649863950000|2022-04-13 15:32:30|95.52|93.12|95.36|92.96|95.52|93.12|95.36|92.96|0
1649863960000|2022-04-13 15:32:40|95.52|93.12|95.48|93.08|95.6|93.2|95.48|93.08|0
1649863970000|2022-04-13 15:32:50|95.44|93.04|95.36|92.96|95.44|93.04|95.36|92.96|0
1649863980000|2022-04-13 15:33:00|95.32|92.92|95.36|92.96|95.36|92.96|95.32|92.92|0
1649863990000|2022-04-13 15:33:10|95.28|92.88|95.28|92.88|95.36|92.96|95.28|92.88|0
1649864000000|2022-04-13 15:33:20|95.12|92.72|95.28|92.88|95.28|92.88|95.12|92.72|0
1649864010000|2022-04-13 15:33:30|95.2|92.8|95.28|92.88|95.28|92.88|95.12|92.72|0
1649864020000|2022-04-13 15:33:40|95.36|92.96|95.36|92.96|95.36|92.96|95.2|92.8|0
1649864030000|2022-04-13 15:33:50|95.4|93|95.4|93|95.4|93|95.4|93|0
1649864040000|2022-04-13 15:34:00|95.28|92.88|95.12|92.72|95.28|92.88|95.12|92.72|0
1649864050000|2022-04-13 15:34:10|95.04|92.64|94.64|92.24|95.04|92.64|94.64|92.24|0
1649864060000|2022-04-13 15:34:20|95.76|93.36|95.8|93.4|95.8|93.4|95.76|93.36|0
1649864070000|2022-04-13 15:34:30|95.84|93.44|95.44|93.04|95.84|93.44|95.44|93.04|0
1649864080000|2022-04-13 15:34:40|95.36|92.96|95.68|93.28|95.68|93.28|95.36|92.96|0
1649864090000|2022-04-13 15:34:50|95.72|93.32|95.6|93.2|95.72|93.32|95.52|93.12|0
1649864100000|2022-04-13 15:35:00|95.4|93|95.52|93.12|95.52|93.12|95.36|92.96|0
1649864110000|2022-04-13 15:35:10|95.68|93.28|95.52|93.12|95.68|93.28|95.48|93.08|0
1649864120000|2022-04-13 15:35:20|95.6|93.2|95.52|93.12|95.6|93.2|95.44|93.04|0
1649864130000|2022-04-13 15:35:30|95.6|93.2|95.6|93.2|95.6|93.2|95.44|93.04|0
1649864140000|2022-04-13 15:35:40|95.44|93.04|95.44|93.04|95.52|93.12|95.44|93.04|0
1649864150000|2022-04-13 15:35:50|95.52|93.12|95.6|93.2|95.6|93.2|95.52|93.12|0
1649864160000|2022-04-13 15:36:00|95.68|93.28|95.44|93.04|95.68|93.28|95.44|93.04|0
1649864170000|2022-04-13 15:36:10|95.52|93.12|95.44|93.04|95.52|93.12|95.44|93.04|0
1649864180000|2022-04-13 15:36:20|95.36|92.96|95.52|93.12|95.52|93.12|95.36|92.96|0
1649864190000|2022-04-13 15:36:30|95.6|93.2|95.56|93.16|95.6|93.2|95.52|93.12|0
1649864200000|2022-04-13 15:36:40|95.68|93.28|95.68|93.28|95.76|93.36|95.68|93.28|0
1649864210000|2022-04-13 15:36:50|95.64|93.24|95.76|93.36|95.76|93.36|95.64|93.24|0
1649864220000|2022-04-13 15:37:00|95.92|93.52|95.92|93.52|95.92|93.52|95.92|93.52|0
1649864230000|2022-04-13 15:37:10|96|93.6|96.24|93.84|96.24|93.84|96|93.6|0
1649864240000|2022-04-13 15:37:20|96.32|93.92|96.32|93.92|96.32|93.92|96.24|93.84|0
1649864250000|2022-04-13 15:37:30|96.4|94|96.4|94|96.4|94|96.4|94|0
1649864260000|2022-04-13 15:37:40|96.48|94.08|96.48|94.08|96.48|94.08|96.4|94|0
1649864270000|2022-04-13 15:37:50|96.44|94.04|96.48|94.08|96.48|94.08|96.4|94|0
1649864280000|2022-04-13 15:38:00|96.56|94.16|96.64|94.24|96.64|94.24|96.56|94.16|0
1649864290000|2022-04-13 15:38:10|96.56|94.16|96.64|94.24|96.64|94.24|96.48|94.08|0
1649864300000|2022-04-13 15:38:20|96.72|94.32|96.56|94.16|96.72|94.32|96.56|94.16|0
1649864310000|2022-04-13 15:38:30|96.64|94.24|96.56|94.16|96.72|94.32|96.56|94.16|0
1649864320000|2022-04-13 15:38:40|96.48|94.08|96.56|94.16|96.6|94.2|96.48|94.08|0
1649864330000|2022-04-13 15:38:50|96.72|94.32|96.56|94.16|96.72|94.32|96.56|94.16|0
1649864340000|2022-04-13 15:39:00|96.64|94.24|96.56|94.16|96.64|94.24|96.56|94.16|0
1649864350000|2022-04-13 15:39:10|96.64|94.24|96.56|94.16|96.64|94.24|96.56|94.16|0
1649864360000|2022-04-13 15:39:20|96.64|94.24|96.48|94.08|96.64|94.24|96.48|94.08|0
1649864370000|2022-04-13 15:39:30|96.56|94.16|96.48|94.08|96.64|94.24|96.48|94.08|0
1649864380000|2022-04-13 15:39:40|96.56|94.16|96.4|94|96.56|94.16|96.4|94|0
1649864390000|2022-04-13 15:39:50|96.44|94.04|96.32|93.92|96.44|94.04|96.24|93.84|0
1649864400000|2022-04-13 15:40:00|96.16|93.76|96.32|93.92|96.32|93.92|96.16|93.76|0
1649864410000|2022-04-13 15:40:10|96.24|93.84|96.48|94.08|96.48|94.08|96.24|93.84|0
1649864420000|2022-04-13 15:40:20|96.4|94|96.24|93.84|96.4|94|96.16|93.76|0
1649864430000|2022-04-13 15:40:30|96.32|93.92|96.28|93.88|96.32|93.92|96.28|93.88|0
1649864440000|2022-04-13 15:40:40|96.24|93.84|96.24|93.84|96.24|93.84|96.24|93.84|0
1649864450000|2022-04-13 15:40:50|96.32|93.92|96.32|93.92|96.4|94|96.32|93.92|0
1649864460000|2022-04-13 15:41:00|96.24|93.84|96.32|93.92|96.32|93.92|96.16|93.76|0
1649864470000|2022-04-13 15:41:10|96.4|94|96.44|94.04|96.44|94.04|96.36|93.96|0
1649864480000|2022-04-13 15:41:20|96.4|94|96.48|94.08|96.48|94.08|96.4|94|0
1649864490000|2022-04-13 15:41:30|96.64|94.24|96.72|94.32|96.72|94.32|96.64|94.24|0
1649864500000|2022-04-13 15:41:40|96.8|94.4|96.8|94.4|96.8|94.4|96.72|94.32|0
1649864510000|2022-04-13 15:41:50|96.64|94.24|96.6|94.2|96.64|94.24|96.6|94.2|0
1649864520000|2022-04-13 15:42:00|96.56|94.16|96.32|93.92|96.56|94.16|96.28|93.88|0
1649864530000|2022-04-13 15:42:10|96.24|93.84|96.07|93.67|96.24|93.84|96.07|93.67|0
1649864540000|2022-04-13 15:42:20|95.99|93.59|96.07|93.67|96.07|93.67|95.99|93.59|0
1649864550000|2022-04-13 15:42:30|95.96|93.56|95.91|93.51|95.99|93.59|95.91|93.51|0
1649864560000|2022-04-13 15:42:40|95.99|93.59|95.83|93.43|95.99|93.59|95.83|93.43|0
1649864570000|2022-04-13 15:42:50|95.75|93.35|95.75|93.35|95.83|93.43|95.75|93.35|0
1649864580000|2022-04-13 15:43:00|95.67|93.27|95.67|93.27|95.67|93.27|95.67|93.27|0
1649864590000|2022-04-13 15:43:10|95.59|93.19|95.51|93.11|95.59|93.19|95.51|93.11|0
1649864600000|2022-04-13 15:43:20|95.59|93.19|95.83|93.43|95.83|93.43|95.59|93.19|0
1649864610000|2022-04-13 15:43:30|95.99|93.59|96.07|93.67|96.07|93.67|95.99|93.59|0
1649864620000|2022-04-13 15:43:40|95.91|93.51|95.75|93.35|95.91|93.51|95.75|93.35|0
1649864630000|2022-04-13 15:43:50|95.83|93.43|95.83|93.43|95.83|93.43|95.75|93.35|0
1649864640000|2022-04-13 15:44:00|95.75|93.35|95.91|93.51|95.91|93.51|95.75|93.35|0
1649864650000|2022-04-13 15:44:10|95.75|93.35|95.75|93.35|95.75|93.35|95.67|93.27|0
1649864670000|2022-04-13 15:44:30|95.83|93.43|95.83|93.43|95.83|93.43|95.83|93.43|0
1649864680000|2022-04-13 15:44:40|95.91|93.51|95.99|93.59|95.99|93.59|95.91|93.51|0
1649864690000|2022-04-13 15:44:50|95.91|93.51|96.15|93.75|96.15|93.75|95.91|93.51|0
1649864700000|2022-04-13 15:45:00|96.23|93.83|96.31|93.91|96.31|93.91|96.23|93.83|0
1649864710000|2022-04-13 15:45:10|96.56|94.16|96.64|94.24|96.72|94.32|96.56|94.16|0
1649864720000|2022-04-13 15:45:20|96.48|94.08|96.52|94.12|96.52|94.12|96.31|93.91|0
1649864730000|2022-04-13 15:45:30|96.56|94.16|96.72|94.32|96.72|94.32|96.52|94.12|0
1649864740000|2022-04-13 15:45:40|96.8|94.4|96.96|94.56|96.96|94.56|96.8|94.4|0
1649864750000|2022-04-13 15:45:50|96.88|94.48|97|94.6|97.04|94.64|96.88|94.48|0
1649864760000|2022-04-13 15:46:00|96.96|94.56|96.92|94.52|96.96|94.56|96.88|94.48|0
1649864770000|2022-04-13 15:46:10|97.04|94.64|96.8|94.4|97.04|94.64|96.8|94.4|0
1649864780000|2022-04-13 15:46:20|96.56|94.16|96.47|94.07|96.56|94.16|96.47|94.07|0
1649864790000|2022-04-13 15:46:30|96.39|93.99|96.55|94.15|96.55|94.15|96.39|93.99|0
1649864800000|2022-04-13 15:46:40|96.64|94.24|96.55|94.15|96.72|94.32|96.55|94.15|0
1649864810000|2022-04-13 15:46:50|96.64|94.24|96.64|94.24|96.64|94.24|96.64|94.24|0
1649864820000|2022-04-13 15:47:00|96.47|94.07|96.6|94.2|96.6|94.2|96.47|94.07|0
1649864830000|2022-04-13 15:47:10|96.55|94.15|96.8|94.4|96.96|94.56|96.55|94.15|0
1649864840000|2022-04-13 15:47:20|96.72|94.32|96.8|94.4|96.8|94.4|96.72|94.32|0
1649864850000|2022-04-13 15:47:30|96.72|94.32|96.8|94.4|96.8|94.4|96.72|94.32|0
1649864860000|2022-04-13 15:47:40|96.88|94.48|96.63|94.23|96.88|94.48|96.63|94.23|0
1649864870000|2022-04-13 15:47:50|96.76|94.36|96.8|94.4|96.8|94.4|96.76|94.36|0
1649864880000|2022-04-13 15:48:00|96.72|94.32|96.88|94.48|96.88|94.48|96.72|94.32|0
1649864890000|2022-04-13 15:48:10|96.72|94.32|96.72|94.32|96.72|94.32|96.55|94.15|0
1649864900000|2022-04-13 15:48:20|96.88|94.48|96.8|94.4|96.88|94.48|96.8|94.4|0
1649864910000|2022-04-13 15:48:30|96.96|94.56|96.96|94.56|97.12|94.72|96.96|94.56|0
1649864920000|2022-04-13 15:48:40|96.88|94.48|96.84|94.44|96.88|94.48|96.84|94.44|0
1649864930000|2022-04-13 15:48:50|96.71|94.31|96.96|94.56|96.96|94.56|96.71|94.31|0
1649864940000|2022-04-13 15:49:00|97.04|94.64|97.04|94.64|97.04|94.64|97.04|94.64|0
1649864950000|2022-04-13 15:49:10|96.96|94.56|96.88|94.48|96.96|94.56|96.88|94.48|0
1649864960000|2022-04-13 15:49:20|96.96|94.56|96.8|94.4|96.96|94.56|96.8|94.4|0
1649864970000|2022-04-13 15:49:30|96.88|94.48|96.8|94.4|96.88|94.48|96.8|94.4|0
1649864980000|2022-04-13 15:49:40|96.88|94.48|96.96|94.56|96.96|94.56|96.88|94.48|0
1649864990000|2022-04-13 15:49:50|96.92|94.52|96.79|94.39|96.92|94.52|96.79|94.39|0
1649865000000|2022-04-13 15:50:00|96.96|94.56|97.12|94.72|97.12|94.72|96.96|94.56|0
1649865010000|2022-04-13 15:50:10|97.04|94.64|97.12|94.72|97.12|94.72|97.04|94.64|0
1649865020000|2022-04-13 15:50:20|97.28|94.88|97.53|95.13|97.53|95.13|97.28|94.88|0
1649865030000|2022-04-13 15:50:30|97.44|95.04|97.44|95.04|97.44|95.04|97.36|94.96|0
1649865040000|2022-04-13 15:50:40|97.53|95.13|97.36|94.96|97.53|95.13|97.36|94.96|0
1649865050000|2022-04-13 15:50:50|97.44|95.04|97.52|95.12|97.61|95.21|97.44|95.04|0
1649865060000|2022-04-13 15:51:00|97.57|95.17|97.52|95.12|97.69|95.29|97.52|95.12|0
1649865070000|2022-04-13 15:51:10|97.44|95.04|97.52|95.12|97.52|95.12|97.44|95.04|0
1649865080000|2022-04-13 15:51:20|97.49|95.09|97.61|95.21|97.61|95.21|97.49|95.09|0
1649865090000|2022-04-13 15:51:30|97.44|95.04|97.49|95.09|97.52|95.12|97.44|95.04|0
1649865100000|2022-04-13 15:51:40|97.44|95.04|97.61|95.21|97.61|95.21|97.44|95.04|0
1649865110000|2022-04-13 15:51:50|97.52|95.12|97.77|95.37|97.85|95.45|97.52|95.12|0
1649865120000|2022-04-13 15:52:00|97.69|95.29|97.73|95.33|97.85|95.45|97.69|95.29|0
1649865130000|2022-04-13 15:52:10|97.77|95.37|97.85|95.45|97.85|95.45|97.77|95.37|0
1649865150000|2022-04-13 15:52:30|97.77|95.37|97.69|95.29|97.77|95.37|97.69|95.29|0
1649865160000|2022-04-13 15:52:40|97.77|95.37|97.85|95.45|97.85|95.45|97.77|95.37|0
1649865170000|2022-04-13 15:52:50|97.77|95.37|97.65|95.25|97.77|95.37|97.65|95.25|0
1649865180000|2022-04-13 15:53:00|97.6|95.2|97.36|94.96|97.6|95.2|97.36|94.96|0
1649865190000|2022-04-13 15:53:10|97.28|94.88|97.36|94.96|97.36|94.96|97.28|94.88|0
1649865200000|2022-04-13 15:53:20|97.2|94.8|97.28|94.88|97.28|94.88|97.2|94.8|0
1649865210000|2022-04-13 15:53:30|97.36|94.96|97.44|95.04|97.44|95.04|97.36|94.96|0
1649865220000|2022-04-13 15:53:40|97.52|95.12|97.69|95.29|97.69|95.29|97.52|95.12|0
1649865240000|2022-04-13 15:54:00|97.6|95.2|97.44|95.04|97.6|95.2|97.44|95.04|0
1649865250000|2022-04-13 15:54:10|97.52|95.12|97.44|95.04|97.52|95.12|97.44|95.04|0
1649865260000|2022-04-13 15:54:20|97.36|94.96|97.44|95.04|97.44|95.04|97.36|94.96|0
1649865270000|2022-04-13 15:54:30|97.28|94.88|97.36|94.96|97.36|94.96|97.28|94.88|0
1649865280000|2022-04-13 15:54:40|97.6|95.2|97.44|95.04|97.6|95.2|97.44|95.04|0
1649865290000|2022-04-13 15:54:50|97.6|95.2|97.52|95.12|97.6|95.2|97.52|95.12|0
1649865300000|2022-04-13 15:55:00|97.6|95.2|97.65|95.25|97.77|95.37|97.6|95.2|0
1649865310000|2022-04-13 15:55:10|97.68|95.28|97.56|95.16|97.68|95.28|97.56|95.16|0
1649865320000|2022-04-13 15:55:20|97.6|95.2|97.6|95.2|97.6|95.2|97.52|95.12|0
1649865330000|2022-04-13 15:55:30|97.52|95.12|97.6|95.2|97.6|95.2|97.52|95.12|0
1649865340000|2022-04-13 15:55:40|97.56|95.16|97.77|95.37|97.77|95.37|97.56|95.16|0
1649865350000|2022-04-13 15:55:50|97.68|95.28|97.6|95.2|97.68|95.28|97.6|95.2|0
1649865360000|2022-04-13 15:56:00|97.52|95.12|97.52|95.12|97.6|95.2|97.52|95.12|0
1649865370000|2022-04-13 15:56:10|97.44|95.04|97.6|95.2|97.6|95.2|97.44|95.04|0
1649865380000|2022-04-13 15:56:20|97.68|95.28|97.76|95.36|97.76|95.36|97.68|95.28|0
1649865390000|2022-04-13 15:56:30|97.68|95.28|97.76|95.36|97.76|95.36|97.68|95.28|0
1649865400000|2022-04-13 15:56:40|97.85|95.45|97.85|95.45|97.85|95.45|97.85|95.45|0
1649865410000|2022-04-13 15:56:50|98.26|95.86|98.26|95.86|98.26|95.86|98.26|95.86|0
1649865420000|2022-04-13 15:57:00|98.01|95.61|97.93|95.53|98.09|95.69|97.93|95.53|0
1649865430000|2022-04-13 15:57:10|97.85|95.45|98.01|95.61|98.09|95.69|97.85|95.45|0
1649865440000|2022-04-13 15:57:20|98.09|95.69|98.09|95.69|98.25|95.85|98.09|95.69|0
1649865450000|2022-04-13 15:57:30|97.93|95.53|97.76|95.36|97.93|95.53|97.76|95.36|0
1649865460000|2022-04-13 15:57:40|97.72|95.32|97.68|95.28|97.72|95.32|97.6|95.2|0
1649865470000|2022-04-13 15:57:50|97.76|95.36|97.76|95.36|97.76|95.36|97.76|95.36|0
1649865480000|2022-04-13 15:58:00|97.85|95.45|97.85|95.45|97.85|95.45|97.76|95.36|0
1649865490000|2022-04-13 15:58:10|97.93|95.53|97.97|95.57|98.01|95.61|97.93|95.53|0
1649865500000|2022-04-13 15:58:20|98.25|95.85|98.25|95.85|98.25|95.85|98.25|95.85|0
1649865510000|2022-04-13 15:58:30|98.17|95.77|98.17|95.77|98.17|95.77|98.17|95.77|0
1649865520000|2022-04-13 15:58:40|98.13|95.73|97.93|95.53|98.17|95.77|97.93|95.53|0
1649865530000|2022-04-13 15:58:50|98.01|95.61|97.84|95.44|98.01|95.61|97.84|95.44|0
1649865540000|2022-04-13 15:59:00|97.76|95.36|97.68|95.28|97.76|95.36|97.68|95.28|0
1649865550000|2022-04-13 15:59:10|97.64|95.24|97.52|95.12|97.64|95.24|97.52|95.12|0
1649865560000|2022-04-13 15:59:20|97.68|95.28|97.6|95.2|97.68|95.28|97.6|95.2|0
1649865580000|2022-04-13 15:59:40|97.68|95.28|97.84|95.44|97.84|95.44|97.6|95.2|0
1649865590000|2022-04-13 15:59:50|97.76|95.36|97.64|95.24|97.76|95.36|97.64|95.24|0
1649865600000|2022-04-13 16:00:00|97.6|95.2|97.68|95.28|97.68|95.28|97.6|95.2|0
1649865610000|2022-04-13 16:00:10|97.76|95.36|97.76|95.36|97.84|95.44|97.76|95.36|0
1649865620000|2022-04-13 16:00:20|97.68|95.28|97.76|95.36|97.76|95.36|97.64|95.24|0
1649865630000|2022-04-13 16:00:30|97.68|95.28|97.68|95.28|97.76|95.36|97.68|95.28|0
1649865640000|2022-04-13 16:00:40|97.76|95.36|97.84|95.44|97.84|95.44|97.76|95.36|0
1649865650000|2022-04-13 16:00:50|97.76|95.36|97.92|95.52|97.92|95.52|97.76|95.36|0
1649865660000|2022-04-13 16:01:00|97.84|95.44|97.76|95.36|98.01|95.61|97.76|95.36|0
1649865670000|2022-04-13 16:01:10|97.68|95.28|97.84|95.44|97.84|95.44|97.68|95.28|0
1649865680000|2022-04-13 16:01:20|97.8|95.4|97.76|95.36|97.89|95.49|97.76|95.36|0
1649865690000|2022-04-13 16:01:30|97.84|95.44|98.01|95.61|98.01|95.61|97.84|95.44|0
1649865700000|2022-04-13 16:01:40|98.09|95.69|98.09|95.69|98.09|95.69|98.09|95.69|0
1649865710000|2022-04-13 16:01:50|98.01|95.61|98.25|95.85|98.25|95.85|98.01|95.61|0
1649865720000|2022-04-13 16:02:00|98.17|95.77|98.41|96.01|98.41|96.01|98.17|95.77|0
1649865730000|2022-04-13 16:02:10|98.33|95.93|98.33|95.93|98.5|96.1|98.33|95.93|0
1649865740000|2022-04-13 16:02:20|98.17|95.77|97.92|95.52|98.17|95.77|97.92|95.52|0
1649865750000|2022-04-13 16:02:30|98|95.6|98.09|95.69|98.09|95.69|98|95.6|0
1649865760000|2022-04-13 16:02:40|98.17|95.77|98|95.6|98.17|95.77|98|95.6|0
1649865770000|2022-04-13 16:02:50|98.05|95.65|97.97|95.57|98.09|95.69|97.97|95.57|0
1649865780000|2022-04-13 16:03:00|98|95.6|97.76|95.36|98|95.6|97.76|95.36|0
1649865790000|2022-04-13 16:03:10|97.68|95.28|97.68|95.28|97.68|95.28|97.6|95.2|0
1649865800000|2022-04-13 16:03:20|97.64|95.24|97.76|95.36|97.84|95.44|97.64|95.24|0
1649865810000|2022-04-13 16:03:30|97.68|95.28|97.6|95.2|97.68|95.28|97.6|95.2|0
1649865820000|2022-04-13 16:03:40|97.51|95.11|97.6|95.2|97.68|95.28|97.51|95.11|0
1649865830000|2022-04-13 16:03:50|97.51|95.11|97.51|95.11|97.51|95.11|97.51|95.11|0
1649865840000|2022-04-13 16:04:00|97.35|94.95|97.35|94.95|97.43|95.03|97.35|94.95|0
1649865850000|2022-04-13 16:04:10|97.27|94.87|97.19|94.79|97.43|95.03|97.19|94.79|0
1649865860000|2022-04-13 16:04:20|97.11|94.71|97.19|94.79|97.19|94.79|97.11|94.71|0
1649865870000|2022-04-13 16:04:30|97.11|94.71|97.27|94.87|97.27|94.87|97.11|94.71|0
1649865880000|2022-04-13 16:04:40|97.19|94.79|97.11|94.71|97.19|94.79|97.03|94.63|0
1649865890000|2022-04-13 16:04:50|97.19|94.79|97.19|94.79|97.19|94.79|97.19|94.79|0
1649865900000|2022-04-13 16:05:00|97.27|94.87|97.27|94.87|97.35|94.95|97.19|94.79|0
1649865910000|2022-04-13 16:05:10|97.19|94.79|97.19|94.79|97.19|94.79|97.03|94.63|0
1649865920000|2022-04-13 16:05:20|97.27|94.87|97.11|94.71|97.27|94.87|97.11|94.71|0
1649865930000|2022-04-13 16:05:30|97.03|94.63|96.94|94.54|97.03|94.63|96.94|94.54|0
1649865940000|2022-04-13 16:05:40|97.03|94.63|97.11|94.71|97.19|94.79|97.03|94.63|0
1649865950000|2022-04-13 16:05:50|97.02|94.62|96.86|94.46|97.02|94.62|96.86|94.46|0
1649865960000|2022-04-13 16:06:00|96.94|94.54|97.19|94.79|97.19|94.79|96.94|94.54|0
1649865970000|2022-04-13 16:06:10|97.27|94.87|97.19|94.79|97.35|94.95|97.19|94.79|0
1649865980000|2022-04-13 16:06:20|97.27|94.87|97.19|94.79|97.27|94.87|97.19|94.79|0
1649865990000|2022-04-13 16:06:30|97.27|94.87|97.27|94.87|97.35|94.95|97.27|94.87|0
1649866000000|2022-04-13 16:06:40|97.19|94.79|97.11|94.71|97.19|94.79|97.11|94.71|0
1649866010000|2022-04-13 16:06:50|97.02|94.62|96.94|94.54|97.02|94.62|96.94|94.54|0
1649866020000|2022-04-13 16:07:00|97.02|94.62|96.86|94.46|97.02|94.62|96.86|94.46|0
1649866030000|2022-04-13 16:07:10|96.94|94.54|96.86|94.46|96.94|94.54|96.86|94.46|0
1649866050000|2022-04-13 16:07:30|96.94|94.54|96.9|94.5|96.94|94.54|96.9|94.5|0
1649866060000|2022-04-13 16:07:40|96.94|94.54|97.1|94.7|97.1|94.7|96.9|94.5|0
1649866070000|2022-04-13 16:07:50|97.02|94.62|97.1|94.7|97.1|94.7|97.02|94.62|0
1649866080000|2022-04-13 16:08:00|97.15|94.75|97.19|94.79|97.19|94.79|97.1|94.7|0
1649866090000|2022-04-13 16:08:10|97.02|94.62|97.02|94.62|97.1|94.7|97.02|94.62|0
1649866100000|2022-04-13 16:08:20|96.94|94.54|96.94|94.54|97.02|94.62|96.94|94.54|0
1649866110000|2022-04-13 16:08:30|97.02|94.62|96.86|94.46|97.02|94.62|96.86|94.46|0
1649866120000|2022-04-13 16:08:40|96.78|94.38|96.86|94.46|96.86|94.46|96.78|94.38|0
1649866130000|2022-04-13 16:08:50|96.78|94.38|97.02|94.62|97.02|94.62|96.78|94.38|0
1649866140000|2022-04-13 16:09:00|96.94|94.54|96.94|94.54|97.02|94.62|96.94|94.54|0
1649866150000|2022-04-13 16:09:10|96.86|94.46|96.86|94.46|96.86|94.46|96.86|94.46|0
1649866160000|2022-04-13 16:09:20|96.94|94.54|96.78|94.38|96.94|94.54|96.78|94.38|0
1649866170000|2022-04-13 16:09:30|96.7|94.3|96.7|94.3|96.7|94.3|96.62|94.22|0
1649866180000|2022-04-13 16:09:40|96.62|94.22|96.54|94.14|96.62|94.22|96.54|94.14|0
1649866190000|2022-04-13 16:09:50|96.46|94.06|96.54|94.14|96.54|94.14|96.37|93.97|0
1649866200000|2022-04-13 16:10:00|96.62|94.22|96.78|94.38|96.78|94.38|96.62|94.22|0
1649866210000|2022-04-13 16:10:10|96.58|94.18|96.37|93.97|96.58|94.18|96.29|93.89|0
1649866220000|2022-04-13 16:10:20|96.45|94.05|96.62|94.22|96.62|94.22|96.45|94.05|0
1649866230000|2022-04-13 16:10:30|96.54|94.14|96.94|94.54|96.94|94.54|96.54|94.14|0
1649866240000|2022-04-13 16:10:40|97.02|94.62|97.35|94.95|97.35|94.95|97.02|94.62|0
1649866250000|2022-04-13 16:10:50|97.26|94.86|97.43|95.03|97.59|95.19|97.26|94.86|0
1649866260000|2022-04-13 16:11:00|97.59|95.19|97.67|95.27|97.67|95.27|97.59|95.19|0
1649866270000|2022-04-13 16:11:10|97.75|95.35|98|95.6|98|95.6|97.75|95.35|0
1649866280000|2022-04-13 16:11:20|98.08|95.68|98|95.6|98.08|95.68|98|95.6|0
1649866290000|2022-04-13 16:11:30|97.83|95.43|97.67|95.27|97.83|95.43|97.59|95.19|0
1649866300000|2022-04-13 16:11:40|97.59|95.19|97.51|95.11|97.59|95.19|97.43|95.03|0
1649866310000|2022-04-13 16:11:50|97.43|95.03|97.51|95.11|97.55|95.15|97.43|95.03|0
1649866320000|2022-04-13 16:12:00|97.43|95.03|97.34|94.94|97.43|95.03|97.34|94.94|0
1649866330000|2022-04-13 16:12:10|97.43|95.03|97.67|95.27|97.67|95.27|97.43|95.03|0
1649866340000|2022-04-13 16:12:20|97.59|95.19|97.67|95.27|97.67|95.27|97.59|95.19|0
1649866350000|2022-04-13 16:12:30|97.75|95.35|97.75|95.35|97.83|95.43|97.75|95.35|0
1649866360000|2022-04-13 16:12:40|97.83|95.43|97.75|95.35|97.83|95.43|97.75|95.35|0
1649866370000|2022-04-13 16:12:50|97.71|95.31|97.59|95.19|97.71|95.31|97.59|95.19|0
1649866380000|2022-04-13 16:13:00|97.67|95.27|97.55|95.15|97.67|95.27|97.51|95.11|0
1649866390000|2022-04-13 16:13:10|97.67|95.27|97.51|95.11|97.67|95.27|97.51|95.11|0
1649866400000|2022-04-13 16:13:20|97.59|95.19|97.67|95.27|97.71|95.31|97.59|95.19|0
1649866410000|2022-04-13 16:13:30|99.1|96.7|98.38|95.98|99.1|96.7|98.38|95.98|0
1649866420000|2022-04-13 16:13:40|98.42|96.02|98.26|95.86|98.42|96.02|98.26|95.86|0
1649866430000|2022-04-13 16:13:50|98.18|95.78|98.1|95.7|98.18|95.78|98.1|95.7|0
1649866440000|2022-04-13 16:14:00|98.01|95.61|97.93|95.53|98.01|95.61|97.93|95.53|0
1649866450000|2022-04-13 16:14:10|97.98|95.58|98.1|95.7|98.1|95.7|97.98|95.58|0
1649866460000|2022-04-13 16:14:20|98.01|95.61|97.93|95.53|98.01|95.61|97.85|95.45|0
1649866470000|2022-04-13 16:14:30|97.73|95.33|97.69|95.29|97.77|95.37|97.69|95.29|0
1649866480000|2022-04-13 16:14:40|97.77|95.37|97.77|95.37|97.85|95.45|97.77|95.37|0
1649866490000|2022-04-13 16:14:50|97.69|95.29|97.44|95.04|97.69|95.29|97.44|95.04|0
1649866500000|2022-04-13 16:15:00|97.36|94.96|97.61|95.21|97.61|95.21|97.36|94.96|0
1649866510000|2022-04-13 16:15:10|97.44|95.04|97.69|95.29|97.69|95.29|97.44|95.04|0
1649866520000|2022-04-13 16:15:20|97.77|95.37|97.49|95.09|97.77|95.37|97.49|95.09|0
1649866530000|2022-04-13 16:15:30|97.53|95.13|97.69|95.29|97.69|95.29|97.44|95.04|0
1649866550000|2022-04-13 16:15:50|97.61|95.21|97.61|95.21|97.61|95.21|97.52|95.12|0
1649866560000|2022-04-13 16:16:00|97.69|95.29|97.65|95.25|97.69|95.29|97.61|95.21|0
1649866570000|2022-04-13 16:16:10|97.77|95.37|97.73|95.33|97.77|95.37|97.69|95.29|0
1649866580000|2022-04-13 16:16:20|97.77|95.37|97.73|95.33|97.77|95.37|97.69|95.29|0
1649866590000|2022-04-13 16:16:30|97.77|95.37|97.52|95.12|97.77|95.37|97.52|95.12|0
1649866600000|2022-04-13 16:16:40|97.61|95.21|97.61|95.21|97.61|95.21|97.61|95.21|0
1649866610000|2022-04-13 16:16:50|97.52|95.12|97.69|95.29|97.69|95.29|97.52|95.12|0
1649866620000|2022-04-13 16:17:00|97.73|95.33|97.77|95.37|97.77|95.37|97.73|95.33|0
1649866630000|2022-04-13 16:17:10|97.61|95.21|97.44|95.04|97.77|95.37|97.44|95.04|0
1649866640000|2022-04-13 16:17:20|97.36|94.96|97.12|94.72|97.36|94.96|97.12|94.72|0
1649866650000|2022-04-13 16:17:30|97.2|94.8|97.36|94.96|97.36|94.96|97.2|94.8|0
1649866660000|2022-04-13 16:17:40|97.44|95.04|97.36|94.96|97.44|95.04|97.36|94.96|0
1649866670000|2022-04-13 16:17:50|97.44|95.04|97.52|95.12|97.52|95.12|97.36|94.96|0
1649866680000|2022-04-13 16:18:00|97.6|95.2|97.2|94.8|97.6|95.2|97.2|94.8|0
1649866690000|2022-04-13 16:18:10|96.88|94.48|96.96|94.56|96.96|94.56|96.88|94.48|0
1649866700000|2022-04-13 16:18:20|97.12|94.72|97.08|94.68|97.12|94.72|96.96|94.56|0
1649866710000|2022-04-13 16:18:30|97.12|94.72|97.12|94.72|97.12|94.72|97.04|94.64|0
1649866720000|2022-04-13 16:18:40|97.04|94.64|96.87|94.47|97.04|94.64|96.87|94.47|0
1649866730000|2022-04-13 16:18:50|96.96|94.56|96.79|94.39|96.96|94.56|96.79|94.39|0
1649866740000|2022-04-13 16:19:00|96.71|94.31|96.39|93.99|96.71|94.31|96.39|93.99|0
1649866750000|2022-04-13 16:19:10|96.47|94.07|96.47|94.07|96.47|94.07|96.31|93.91|0
1649866760000|2022-04-13 16:19:20|96.39|93.99|96.31|93.91|96.39|93.99|96.23|93.83|0
1649866770000|2022-04-13 16:19:30|96.23|93.83|96.31|93.91|96.31|93.91|96.23|93.83|0
1649866780000|2022-04-13 16:19:40|96.35|93.95|96.55|94.15|96.55|94.15|96.35|93.95|0
1649866790000|2022-04-13 16:19:50|96.63|94.23|96.55|94.15|96.63|94.23|96.55|94.15|0
1649866800000|2022-04-13 16:20:00|96.75|94.35|96.87|94.47|96.92|94.52|96.75|94.35|0
1649866810000|2022-04-13 16:20:10|96.92|94.52|97.04|94.64|97.04|94.64|96.92|94.52|0
1649866820000|2022-04-13 16:20:20|97.12|94.72|97.12|94.72|97.2|94.8|97.12|94.72|0
1649866830000|2022-04-13 16:20:30|96.79|94.39|96.87|94.47|96.87|94.47|96.79|94.39|0
1649866840000|2022-04-13 16:20:40|96.79|94.39|96.55|94.15|96.79|94.39|96.55|94.15|0
1649866850000|2022-04-13 16:20:50|96.47|94.07|96.59|94.19|96.59|94.19|96.47|94.07|0
1649866860000|2022-04-13 16:21:00|96.71|94.31|96.87|94.47|96.87|94.47|96.71|94.31|0
1649866870000|2022-04-13 16:21:10|96.79|94.39|96.87|94.47|96.87|94.47|96.79|94.39|0
1649866880000|2022-04-13 16:21:20|96.79|94.39|96.55|94.15|96.79|94.39|96.55|94.15|0
1649866890000|2022-04-13 16:21:30|96.47|94.07|96.55|94.15|96.55|94.15|96.47|94.07|0
1649866900000|2022-04-13 16:21:40|96.63|94.23|96.47|94.07|96.63|94.23|96.47|94.07|0
1649866910000|2022-04-13 16:21:50|96.55|94.15|96.47|94.07|96.55|94.15|96.47|94.07|0
1649866920000|2022-04-13 16:22:00|96.15|93.75|96.23|93.83|96.23|93.83|96.15|93.75|0
1649866930000|2022-04-13 16:22:10|96.15|93.75|96.15|93.75|96.15|93.75|96.07|93.67|0
1649866940000|2022-04-13 16:22:20|96.23|93.83|96.07|93.67|96.23|93.83|96.07|93.67|0
1649866950000|2022-04-13 16:22:30|95.99|93.59|95.99|93.59|95.99|93.59|95.95|93.55|0
1649866960000|2022-04-13 16:22:40|95.75|93.35|95.87|93.47|95.91|93.51|95.75|93.35|0
1649866970000|2022-04-13 16:22:50|95.83|93.43|95.83|93.43|95.83|93.43|95.83|93.43|0
1649866980000|2022-04-13 16:23:00|95.75|93.35|95.83|93.43|95.83|93.43|95.67|93.27|0
1649866990000|2022-04-13 16:23:10|95.91|93.51|95.75|93.35|95.91|93.51|95.75|93.35|0
1649867000000|2022-04-13 16:23:20|95.79|93.39|95.83|93.43|96.07|93.67|95.79|93.39|0
1649867010000|2022-04-13 16:23:30|95.91|93.51|95.91|93.51|95.99|93.59|95.91|93.51|0
1649867020000|2022-04-13 16:23:40|95.99|93.59|95.99|93.59|96.07|93.67|95.99|93.59|0
1649867030000|2022-04-13 16:23:50|95.91|93.51|95.99|93.59|96.07|93.67|95.83|93.43|0
1649867040000|2022-04-13 16:24:00|96.07|93.67|96.07|93.67|96.11|93.71|96.07|93.67|0
1649867050000|2022-04-13 16:24:10|95.99|93.59|95.87|93.47|95.99|93.59|95.87|93.47|0
1649867060000|2022-04-13 16:24:20|95.83|93.43|95.95|93.55|95.99|93.59|95.83|93.43|0
1649867070000|2022-04-13 16:24:30|95.99|93.59|95.9|93.5|95.99|93.59|95.9|93.5|0
1649867080000|2022-04-13 16:24:40|95.82|93.42|95.82|93.42|95.9|93.5|95.82|93.42|0
1649867090000|2022-04-13 16:24:50|95.74|93.34|95.58|93.18|95.74|93.34|95.58|93.18|0
1649867100000|2022-04-13 16:25:00|95.5|93.1|95.42|93.02|95.5|93.1|95.42|93.02|0
1649867110000|2022-04-13 16:25:10|95.19|92.79|95.19|92.79|95.19|92.79|95.03|92.63|0
1649867120000|2022-04-13 16:25:20|95.11|92.71|95.11|92.71|95.11|92.71|95.03|92.63|0
1649867130000|2022-04-13 16:25:30|95.19|92.79|95.03|92.63|95.19|92.79|95.03|92.63|0
1649867140000|2022-04-13 16:25:40|94.95|92.55|95.11|92.71|95.11|92.71|94.95|92.55|0
1649867150000|2022-04-13 16:25:50|95.23|92.83|95.26|92.86|95.26|92.86|95.23|92.83|0
1649867160000|2022-04-13 16:26:00|95.39|92.99|95.34|92.94|95.42|93.02|95.31|92.91|0
1649867170000|2022-04-13 16:26:10|95.42|93.02|95.5|93.1|95.5|93.1|95.42|93.02|0
1649867180000|2022-04-13 16:26:20|95.66|93.26|95.9|93.5|95.9|93.5|95.66|93.26|0
1649867190000|2022-04-13 16:26:30|95.82|93.42|95.82|93.42|95.82|93.42|95.82|93.42|0
1649867200000|2022-04-13 16:26:40|95.74|93.34|95.74|93.34|95.74|93.34|95.74|93.34|0
1649867210000|2022-04-13 16:26:50|95.82|93.42|95.9|93.5|95.9|93.5|95.82|93.42|0
1649867220000|2022-04-13 16:27:00|95.82|93.42|96.06|93.66|96.06|93.66|95.82|93.42|0
1649867230000|2022-04-13 16:27:10|95.98|93.58|95.94|93.54|95.98|93.58|95.94|93.54|0
1649867240000|2022-04-13 16:27:20|95.98|93.58|96.14|93.74|96.3|93.9|95.98|93.58|0
1649867250000|2022-04-13 16:27:30|96.22|93.82|96.51|94.11|96.51|94.11|96.22|93.82|0
1649867260000|2022-04-13 16:27:40|96.38|93.98|96.46|94.06|96.46|94.06|96.38|93.98|0
1649867270000|2022-04-13 16:27:50|96.38|93.98|96.3|93.9|96.54|94.14|96.3|93.9|0
1649867280000|2022-04-13 16:28:00|96.06|93.66|96.06|93.66|96.22|93.82|96.06|93.66|0
1649867290000|2022-04-13 16:28:10|96.14|93.74|96.38|93.98|96.38|93.98|96.14|93.74|0
1649867300000|2022-04-13 16:28:20|96.3|93.9|96.38|93.98|96.38|93.98|96.3|93.9|0
1649867310000|2022-04-13 16:28:30|96.3|93.9|96.14|93.74|96.3|93.9|96.14|93.74|0
1649867320000|2022-04-13 16:28:40|96.18|93.78|96.14|93.74|96.22|93.82|96.14|93.74|0
1649867330000|2022-04-13 16:28:50|96.22|93.82|96.22|93.82|96.22|93.82|96.18|93.78|0
1649867340000|2022-04-13 16:29:00|96.14|93.74|96.22|93.82|96.22|93.82|96.14|93.74|0
1649867350000|2022-04-13 16:29:10|96.38|93.98|96.38|93.98|96.46|94.06|96.38|93.98|0
1649867360000|2022-04-13 16:29:20|96.3|93.9|96.34|93.94|96.34|93.94|96.3|93.9|0
1649867370000|2022-04-13 16:29:30|96.38|93.98|96.38|93.98|96.38|93.98|96.34|93.94|0
1649867380000|2022-04-13 16:29:40|96.46|94.06|96.46|94.06|96.54|94.14|96.46|94.06|0
1649867390000|2022-04-13 16:29:50|96.5|94.1|96.54|94.14|96.54|94.14|96.5|94.1|0
1649867400000|2022-04-13 16:30:00|96.38|93.98|96.38|93.98|96.46|94.06|96.38|93.98|0
1649867410000|2022-04-13 16:30:10|96.3|93.9|96.38|93.98|96.38|93.98|96.3|93.9|0
1649867420000|2022-04-13 16:30:20|96.3|93.9|96.38|93.98|96.38|93.98|96.3|93.9|0
1649867430000|2022-04-13 16:30:30|96.3|93.9|96.14|93.74|96.3|93.9|96.14|93.74|0
1649867440000|2022-04-13 16:30:40|96.18|93.78|96.38|93.98|96.38|93.98|96.18|93.78|0
1649867450000|2022-04-13 16:30:50|96.3|93.9|96.34|93.94|96.46|94.06|96.3|93.9|0
1649867460000|2022-04-13 16:31:00|96.3|93.9|96.3|93.9|96.3|93.9|96.3|93.9|0
1649867470000|2022-04-13 16:31:10|96.38|93.98|96.22|93.82|96.38|93.98|96.22|93.82|0
1649867480000|2022-04-13 16:31:20|96.14|93.74|96.14|93.74|96.14|93.74|96.14|93.74|0
1649867490000|2022-04-13 16:31:30|96.06|93.66|95.98|93.58|96.06|93.66|95.98|93.58|0
1649867500000|2022-04-13 16:31:40|95.9|93.5|96.14|93.74|96.14|93.74|95.9|93.5|0
1649867510000|2022-04-13 16:31:50|96.06|93.66|95.98|93.58|96.06|93.66|95.98|93.58|0
1649867520000|2022-04-13 16:32:00|95.9|93.5|96.06|93.66|96.06|93.66|95.9|93.5|0
1649867530000|2022-04-13 16:32:10|96.14|93.74|96.14|93.74|96.3|93.9|96.14|93.74|0
1649867540000|2022-04-13 16:32:20|96.06|93.66|96.22|93.82|96.38|93.98|96.06|93.66|0
1649867550000|2022-04-13 16:32:30|96.26|93.86|96.3|93.9|96.3|93.9|96.22|93.82|0
1649867560000|2022-04-13 16:32:40|96.34|93.94|96.3|93.9|96.38|93.98|96.3|93.9|0
1649867570000|2022-04-13 16:32:50|96.22|93.82|96.06|93.66|96.22|93.82|96.06|93.66|0
1649867580000|2022-04-13 16:33:00|96.02|93.62|96.06|93.66|96.06|93.66|96.02|93.62|0
1649867590000|2022-04-13 16:33:10|95.98|93.58|96.06|93.66|96.14|93.74|95.94|93.54|0
1649867600000|2022-04-13 16:33:20|95.98|93.58|96.14|93.74|96.14|93.74|95.98|93.58|0
1649867610000|2022-04-13 16:33:30|96.06|93.66|95.98|93.58|96.06|93.66|95.98|93.58|0
1649867620000|2022-04-13 16:33:40|96.06|93.66|95.98|93.58|96.06|93.66|95.98|93.58|0
1649867630000|2022-04-13 16:33:50|95.9|93.5|95.98|93.58|95.98|93.58|95.9|93.5|0
1649867640000|2022-04-13 16:34:00|96.1|93.7|96.06|93.66|96.14|93.74|96.06|93.66|0
1649867650000|2022-04-13 16:34:10|96.02|93.62|95.9|93.5|96.02|93.62|95.9|93.5|0
1649867660000|2022-04-13 16:34:20|95.94|93.54|95.74|93.34|95.98|93.58|95.74|93.34|0
1649867670000|2022-04-13 16:34:30|95.42|93.02|95.34|92.94|95.42|93.02|95.26|92.86|0
1649867680000|2022-04-13 16:34:40|95.58|93.18|95.74|93.34|95.74|93.34|95.58|93.18|0
1649867690000|2022-04-13 16:34:50|95.62|93.22|95.58|93.18|95.62|93.22|95.58|93.18|0
1649867700000|2022-04-13 16:35:00|95.42|93.02|95.18|92.78|95.42|93.02|95.18|92.78|0
1649867710000|2022-04-13 16:35:10|95.1|92.7|95.1|92.7|95.1|92.7|95.02|92.62|0
1649867720000|2022-04-13 16:35:20|95.26|92.86|95.18|92.78|95.26|92.86|95.18|92.78|0
1649867730000|2022-04-13 16:35:30|95.02|92.62|95.02|92.62|95.1|92.7|95.02|92.62|0
1649867740000|2022-04-13 16:35:40|95.1|92.7|94.94|92.54|95.1|92.7|94.94|92.54|0
1649867750000|2022-04-13 16:35:50|94.86|92.46|95.02|92.62|95.02|92.62|94.86|92.46|0
1649867760000|2022-04-13 16:36:00|94.94|92.54|94.86|92.46|94.94|92.54|94.78|92.38|0
1649867770000|2022-04-13 16:36:10|94.94|92.54|95.02|92.62|95.1|92.7|94.94|92.54|0
1649867780000|2022-04-13 16:36:20|95.1|92.7|94.82|92.42|95.1|92.7|94.82|92.42|0
1649867790000|2022-04-13 16:36:30|94.86|92.46|95.02|92.62|95.02|92.62|94.86|92.46|0
1649867800000|2022-04-13 16:36:40|94.94|92.54|95.1|92.7|95.1|92.7|94.94|92.54|0
1649867810000|2022-04-13 16:36:50|95.02|92.62|95.26|92.86|95.26|92.86|95.02|92.62|0
1649867820000|2022-04-13 16:37:00|95.18|92.78|95.1|92.7|95.18|92.78|94.98|92.58|0
1649867830000|2022-04-13 16:37:10|95.02|92.62|95.1|92.7|95.1|92.7|95.02|92.62|0
1649867840000|2022-04-13 16:37:20|95.02|92.62|95.02|92.62|95.1|92.7|95.02|92.62|0
1649867850000|2022-04-13 16:37:30|95.1|92.7|95.02|92.62|95.1|92.7|95.02|92.62|0
1649867860000|2022-04-13 16:37:40|95.06|92.66|95.25|92.85|95.25|92.85|95.06|92.66|0
1649867870000|2022-04-13 16:37:50|95.1|92.7|95.1|92.7|95.17|92.77|95.1|92.7|0
1649867880000|2022-04-13 16:38:00|95.02|92.62|95.1|92.7|95.1|92.7|95.02|92.62|0
1649867890000|2022-04-13 16:38:10|95.02|92.62|95.09|92.69|95.1|92.7|95.02|92.62|0
1649867900000|2022-04-13 16:38:20|95.17|92.77|95.25|92.85|95.25|92.85|95.09|92.69|0
1649867910000|2022-04-13 16:38:30|95.17|92.77|95.02|92.62|95.17|92.77|95.02|92.62|0
1649867920000|2022-04-13 16:38:40|95.09|92.69|95.09|92.69|95.09|92.69|95.02|92.62|0
1649867930000|2022-04-13 16:38:50|95.17|92.77|95.17|92.77|95.17|92.77|95.09|92.69|0
1649867940000|2022-04-13 16:39:00|95.25|92.85|95.06|92.66|95.33|92.93|95.06|92.66|0
1649867950000|2022-04-13 16:39:10|95.17|92.77|95.17|92.77|95.17|92.77|95.09|92.69|0
1649867960000|2022-04-13 16:39:20|95.09|92.69|95.09|92.69|95.09|92.69|95.01|92.61|0
1649867980000|2022-04-13 16:39:40|95.17|92.77|95.09|92.69|95.17|92.77|95.09|92.69|0
1649867990000|2022-04-13 16:39:50|95.01|92.61|95.17|92.77|95.17|92.77|95.01|92.61|0
1649868000000|2022-04-13 16:40:00|95.09|92.69|94.93|92.53|95.09|92.69|94.93|92.53|0
1649868010000|2022-04-13 16:40:10|95.01|92.61|95.09|92.69|95.09|92.69|95.01|92.61|0
1649868020000|2022-04-13 16:40:20|95.06|92.66|95.13|92.73|95.13|92.73|95.06|92.66|0
1649868030000|2022-04-13 16:40:30|95.17|92.77|94.9|92.5|95.17|92.77|94.9|92.5|0
1649868040000|2022-04-13 16:40:40|94.85|92.45|94.46|92.06|94.85|92.45|94.38|91.98|0
1649868050000|2022-04-13 16:40:50|94.54|92.14|94.38|91.98|94.85|92.45|94.38|91.98|0
1649868060000|2022-04-13 16:41:00|94.54|92.14|94.46|92.06|94.54|92.14|94.38|91.98|0
1649868070000|2022-04-13 16:41:10|94.62|92.22|94.54|92.14|94.62|92.22|94.54|92.14|0
1649868080000|2022-04-13 16:41:20|94.58|92.18|94.54|92.14|94.62|92.22|94.46|92.06|0
1649868090000|2022-04-13 16:41:30|94.46|92.06|94.46|92.06|94.54|92.14|94.46|92.06|0
1649868100000|2022-04-13 16:41:40|94.54|92.14|94.46|92.06|94.54|92.14|94.46|92.06|0
1649868110000|2022-04-13 16:41:50|94.54|92.14|94.46|92.06|94.54|92.14|94.46|92.06|0
1649868120000|2022-04-13 16:42:00|94.54|92.14|94.62|92.22|94.69|92.29|94.54|92.14|0
1649868130000|2022-04-13 16:42:10|94.69|92.29|94.69|92.29|94.69|92.29|94.66|92.26|0
1649868140000|2022-04-13 16:42:20|94.62|92.22|94.54|92.14|94.62|92.22|94.54|92.14|0
1649868150000|2022-04-13 16:42:30|94.61|92.21|94.61|92.21|94.61|92.21|94.61|92.21|0
1649868160000|2022-04-13 16:42:40|94.54|92.14|94.54|92.14|94.54|92.14|94.54|92.14|0
1649868170000|2022-04-13 16:42:50|94.61|92.21|94.54|92.14|94.61|92.21|94.54|92.14|0
1649868180000|2022-04-13 16:43:00|94.46|92.06|94.5|92.1|94.5|92.1|94.46|92.06|0
1649868190000|2022-04-13 16:43:10|94.46|92.06|94.22|91.82|94.46|92.06|94.22|91.82|0
1649868200000|2022-04-13 16:43:20|94.18|91.78|94.1|91.7|94.18|91.78|94.1|91.7|0
1649868210000|2022-04-13 16:43:30|93.98|91.58|94.06|91.66|94.06|91.66|93.98|91.58|0
1649868220000|2022-04-13 16:43:40|94.1|91.7|94.06|91.66|94.1|91.7|94.06|91.66|0
1649868230000|2022-04-13 16:43:50|93.98|91.58|94.02|91.62|94.06|91.66|93.98|91.58|0
1649868240000|2022-04-13 16:44:00|93.98|91.58|93.82|91.42|93.98|91.58|93.82|91.42|0
1649868250000|2022-04-13 16:44:10|93.67|91.27|93.63|91.23|93.67|91.27|93.59|91.19|0
1649868260000|2022-04-13 16:44:20|93.59|91.19|93.51|91.11|93.67|91.27|93.51|91.11|0
1649868270000|2022-04-13 16:44:30|93.59|91.19|93.67|91.27|93.67|91.27|93.59|91.19|0
1649868280000|2022-04-13 16:44:40|93.59|91.19|93.51|91.11|93.67|91.27|93.51|91.11|0
1649868290000|2022-04-13 16:44:50|93.43|91.03|93.59|91.19|93.59|91.19|93.43|91.03|0
1649868300000|2022-04-13 16:45:00|93.51|91.11|93.51|91.11|93.51|91.11|93.43|91.03|0
1649868310000|2022-04-13 16:45:10|93.43|91.03|93.51|91.11|93.51|91.11|93.43|91.03|0
1649868320000|2022-04-13 16:45:20|93.59|91.19|93.51|91.11|93.59|91.19|93.51|91.11|0
1649868330000|2022-04-13 16:45:30|93.43|91.03|93.35|90.95|93.43|91.03|93.35|90.95|0
1649868340000|2022-04-13 16:45:40|93.43|91.03|93.43|91.03|93.51|91.11|93.35|90.95|0
1649868350000|2022-04-13 16:45:50|93.39|90.99|93.43|91.03|93.43|91.03|93.35|90.95|0
1649868360000|2022-04-13 16:46:00|93.51|91.11|93.66|91.26|93.74|91.34|93.51|91.11|0
1649868370000|2022-04-13 16:46:10|93.59|91.19|93.43|91.03|93.66|91.26|93.43|91.03|0
1649868380000|2022-04-13 16:46:20|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1649868390000|2022-04-13 16:46:30|93.55|91.15|93.55|91.15|93.55|91.15|93.55|91.15|0
1649868400000|2022-04-13 16:46:40|93.59|91.19|93.58|91.18|93.74|91.34|93.58|91.18|0
1649868410000|2022-04-13 16:46:50|93.51|91.11|93.51|91.11|93.51|91.11|93.43|91.03|0
1649868420000|2022-04-13 16:47:00|93.43|91.03|93.58|91.18|93.58|91.18|93.43|91.03|0
1649868430000|2022-04-13 16:47:10|93.63|91.23|93.58|91.18|93.66|91.26|93.58|91.18|0
1649868440000|2022-04-13 16:47:20|93.66|91.26|93.58|91.18|93.66|91.26|93.58|91.18|0
1649868450000|2022-04-13 16:47:30|93.66|91.26|93.66|91.26|93.66|91.26|93.66|91.26|0
1649868460000|2022-04-13 16:47:40|93.74|91.34|93.58|91.18|93.74|91.34|93.58|91.18|0
1649868470000|2022-04-13 16:47:50|93.51|91.11|93.47|91.07|93.58|91.18|93.47|91.07|0
1649868480000|2022-04-13 16:48:00|93.51|91.11|93.43|91.03|93.51|91.11|93.35|90.95|0
1649868490000|2022-04-13 16:48:10|93.35|90.95|93.51|91.11|93.51|91.11|93.35|90.95|0
1649868500000|2022-04-13 16:48:20|93.43|91.03|93.43|91.03|93.43|91.03|93.43|91.03|0
1649868510000|2022-04-13 16:48:30|93.39|90.99|93.35|90.95|93.43|91.03|93.35|90.95|0
1649868520000|2022-04-13 16:48:40|93.43|91.03|93.5|91.1|93.5|91.1|93.43|91.03|0
1649868530000|2022-04-13 16:48:50|93.55|91.15|93.55|91.15|93.58|91.18|93.55|91.15|0
1649868540000|2022-04-13 16:49:00|93.5|91.1|93.5|91.1|93.5|91.1|93.43|91.03|0
1649868550000|2022-04-13 16:49:10|93.58|91.18|93.74|91.34|93.74|91.34|93.58|91.18|0
1649868560000|2022-04-13 16:49:20|93.82|91.42|93.9|91.5|93.9|91.5|93.78|91.38|0
1649868570000|2022-04-13 16:49:30|93.98|91.58|93.9|91.5|93.98|91.58|93.9|91.5|0
1649868580000|2022-04-13 16:49:40|93.82|91.42|93.82|91.42|93.82|91.42|93.82|91.42|0
1649868590000|2022-04-13 16:49:50|93.94|91.54|93.82|91.42|93.94|91.54|93.82|91.42|0
1649868600000|2022-04-13 16:50:00|93.9|91.5|93.66|91.26|93.9|91.5|93.66|91.26|0
1649868610000|2022-04-13 16:50:10|93.74|91.34|93.66|91.26|93.74|91.34|93.66|91.26|0
1649868620000|2022-04-13 16:50:20|93.58|91.18|93.66|91.26|93.66|91.26|93.58|91.18|0
1649868630000|2022-04-13 16:50:30|93.74|91.34|93.9|91.5|93.9|91.5|93.74|91.34|0
1649868640000|2022-04-13 16:50:40|93.98|91.58|93.9|91.5|93.98|91.58|93.9|91.5|0
1649868650000|2022-04-13 16:50:50|93.98|91.58|93.9|91.5|94.05|91.65|93.9|91.5|0
1649868660000|2022-04-13 16:51:00|93.78|91.38|93.82|91.42|93.82|91.42|93.74|91.34|0
1649868670000|2022-04-13 16:51:10|93.74|91.34|93.66|91.26|93.74|91.34|93.66|91.26|0
1649868680000|2022-04-13 16:51:20|93.74|91.34|93.78|91.38|93.82|91.42|93.74|91.34|0
1649868690000|2022-04-13 16:51:30|93.82|91.42|93.74|91.34|93.82|91.42|93.74|91.34|0
1649868700000|2022-04-13 16:51:40|93.82|91.42|93.82|91.42|93.82|91.42|93.82|91.42|0
1649868710000|2022-04-13 16:51:50|93.9|91.5|93.97|91.57|93.97|91.57|93.9|91.5|0
1649868720000|2022-04-13 16:52:00|93.9|91.5|93.94|91.54|93.97|91.57|93.9|91.5|0
1649868730000|2022-04-13 16:52:10|93.9|91.5|94.13|91.73|94.13|91.73|93.9|91.5|0
1649868740000|2022-04-13 16:52:20|94.05|91.65|94.13|91.73|94.13|91.73|94.05|91.65|0
1649868750000|2022-04-13 16:52:30|94.21|91.81|94.21|91.81|94.21|91.81|94.21|91.81|0
1649868760000|2022-04-13 16:52:40|94.29|91.89|94.29|91.89|94.29|91.89|94.29|91.89|0
1649868770000|2022-04-13 16:52:50|94.21|91.81|94.21|91.81|94.21|91.81|94.21|91.81|0
1649868780000|2022-04-13 16:53:00|94.13|91.73|94.21|91.81|94.21|91.81|94.13|91.73|0
1649868790000|2022-04-13 16:53:10|94.25|91.85|94.29|91.89|94.29|91.89|94.21|91.81|0
1649868800000|2022-04-13 16:53:20|94.37|91.97|94.37|91.97|94.37|91.97|94.29|91.89|0
1649868810000|2022-04-13 16:53:30|94.45|92.05|94.53|92.13|94.53|92.13|94.45|92.05|0
1649868820000|2022-04-13 16:53:40|94.45|92.05|94.45|92.05|94.45|92.05|94.29|91.89|0
1649868830000|2022-04-13 16:53:50|94.29|91.89|94.13|91.73|94.33|91.93|92.96|90.56|0
1649868840000|2022-04-13 16:54:00|94.05|91.65|93.89|91.49|94.05|91.65|93.78|91.38|0
1649868850000|2022-04-13 16:54:10|93.97|91.57|94.05|91.65|94.05|91.65|93.89|91.49|0
1649868860000|2022-04-13 16:54:20|94.13|91.73|94.05|91.65|94.13|91.73|94.05|91.65|0
1649868870000|2022-04-13 16:54:30|93.97|91.57|93.97|91.57|93.97|91.57|93.89|91.49|0
1649868880000|2022-04-13 16:54:40|94.05|91.65|94.13|91.73|94.13|91.73|94.05|91.65|0
1649868890000|2022-04-13 16:54:50|94.21|91.81|94.09|91.69|94.21|91.81|94.09|91.69|0
1649868900000|2022-04-13 16:55:00|94.05|91.65|93.81|91.41|94.05|91.65|93.81|91.41|0
1649868910000|2022-04-13 16:55:10|93.89|91.49|93.85|91.45|93.89|91.49|93.85|91.45|0
1649868920000|2022-04-13 16:55:20|93.89|91.49|93.81|91.41|93.97|91.57|93.81|91.41|0
1649868930000|2022-04-13 16:55:30|93.89|91.49|93.85|91.45|93.89|91.49|93.81|91.41|0
1649868940000|2022-04-13 16:55:40|93.89|91.49|94.05|91.65|94.05|91.65|93.89|91.49|0
1649868950000|2022-04-13 16:55:50|93.93|91.53|93.97|91.57|94.01|91.61|93.93|91.53|0
1649868960000|2022-04-13 16:56:00|94.05|91.65|94.29|91.89|94.36|91.96|94.05|91.65|0
1649868970000|2022-04-13 16:56:10|94.21|91.81|94.29|91.89|94.29|91.89|94.21|91.81|0
1649868980000|2022-04-13 16:56:20|94.44|92.04|94.36|91.96|94.44|92.04|94.36|91.96|0
1649869000000|2022-04-13 16:56:40|94.29|91.89|94.21|91.81|94.29|91.89|94.21|91.81|0
1649869010000|2022-04-13 16:56:50|94.29|91.89|94.25|91.85|94.29|91.89|94.21|91.81|0
1649869020000|2022-04-13 16:57:00|94.28|91.88|94.6|92.2|94.6|92.2|94.28|91.88|0
1649869030000|2022-04-13 16:57:10|94.68|92.28|94.6|92.2|94.68|92.28|94.6|92.2|0
1649869040000|2022-04-13 16:57:20|94.68|92.28|94.68|92.28|94.68|92.28|94.6|92.2|0
1649869050000|2022-04-13 16:57:30|94.6|92.2|94.68|92.28|94.76|92.36|94.6|92.2|0
1649869060000|2022-04-13 16:57:40|94.76|92.36|94.68|92.28|94.76|92.36|94.68|92.28|0
1649869070000|2022-04-13 16:57:50|94.6|92.2|94.52|92.12|94.6|92.2|94.44|92.04|0
1649869080000|2022-04-13 16:58:00|94.6|92.2|94.36|91.96|94.6|92.2|94.36|91.96|0
1649869090000|2022-04-13 16:58:10|94.33|91.93|94.28|91.88|94.36|91.96|94.28|91.88|0
1649869100000|2022-04-13 16:58:20|94.36|91.96|94.44|92.04|94.44|92.04|94.36|91.96|0
1649869110000|2022-04-13 16:58:30|94.6|92.2|94.68|92.28|94.72|92.32|94.6|92.2|0
1649869120000|2022-04-13 16:58:40|94.76|92.36|94.84|92.44|94.84|92.44|94.76|92.36|0
1649869130000|2022-04-13 16:58:50|94.8|92.4|94.84|92.44|94.84|92.44|94.76|92.36|0
1649869140000|2022-04-13 16:59:00|95|92.6|94.68|92.28|95|92.6|94.68|92.28|0
1649869150000|2022-04-13 16:59:10|94.6|92.2|94.52|92.12|94.6|92.2|94.52|92.12|0
1649869160000|2022-04-13 16:59:20|94.6|92.2|94.92|92.52|94.92|92.52|94.6|92.2|0
1649869170000|2022-04-13 16:59:30|95|92.6|94.68|92.28|95|92.6|94.68|92.28|0
1649869190000|2022-04-13 16:59:50|94.84|92.44|94.84|92.44|94.84|92.44|94.68|92.28|0
1649869200000|2022-04-13 17:00:00|94.68|92.28|94.84|92.44|94.84|92.44|94.68|92.28|0
1649869210000|2022-04-13 17:00:10|94.76|92.36|94.68|92.28|94.76|92.36|94.68|92.28|0
1649869230000|2022-04-13 17:00:30|94.76|92.36|94.6|92.2|94.76|92.36|94.6|92.2|0
1649869240000|2022-04-13 17:00:40|94.52|92.12|94.44|92.04|94.52|92.12|94.44|92.04|0
1649869250000|2022-04-13 17:00:50|94.48|92.08|94.52|92.12|94.6|92.2|94.48|92.08|0
1649869260000|2022-04-13 17:01:00|94.44|92.04|94.44|92.04|94.52|92.12|94.44|92.04|0
1649869270000|2022-04-13 17:01:10|94.36|91.96|94.36|91.96|94.36|91.96|94.36|91.96|0
1649869280000|2022-04-13 17:01:20|94.28|91.88|94.52|92.12|94.52|92.12|94.28|91.88|0
1649869290000|2022-04-13 17:01:30|94.6|92.2|94.44|92.04|94.6|92.2|94.44|92.04|0
1649869300000|2022-04-13 17:01:40|94.36|91.96|94.2|91.8|94.36|91.96|94.2|91.8|0
1649869310000|2022-04-13 17:01:50|94.12|91.72|94.28|91.88|94.28|91.88|94.12|91.72|0
1649869320000|2022-04-13 17:02:00|94.52|92.12|95|92.6|95|92.6|94.52|92.12|0
1649869330000|2022-04-13 17:02:10|94.8|92.4|94.64|92.24|94.84|92.44|94.64|92.24|0
1649869340000|2022-04-13 17:02:20|94.6|92.2|94.44|92.04|94.6|92.2|94.44|92.04|0
1649869350000|2022-04-13 17:02:30|94.48|92.08|94.12|91.72|94.52|92.12|94.12|91.72|0
1649869360000|2022-04-13 17:02:40|94.2|91.8|94.04|91.64|94.2|91.8|94.04|91.64|0
1649869370000|2022-04-13 17:02:50|93.96|91.56|93.88|91.48|93.96|91.56|93.88|91.48|0
1649869380000|2022-04-13 17:03:00|94.04|91.64|93.96|91.56|94.04|91.64|93.96|91.56|0
1649869390000|2022-04-13 17:03:10|93.93|91.53|93.65|91.25|93.93|91.53|93.65|91.25|0
1649869400000|2022-04-13 17:03:20|93.73|91.33|93.61|91.21|93.73|91.33|93.61|91.21|0
1649869410000|2022-04-13 17:03:30|93.65|91.25|93.73|91.33|93.73|91.33|93.65|91.25|0
1649869420000|2022-04-13 17:03:40|93.81|91.41|93.81|91.41|93.81|91.41|93.65|91.25|0
1649869430000|2022-04-13 17:03:50|93.88|91.48|93.81|91.41|93.96|91.56|93.81|91.41|0
1649869440000|2022-04-13 17:04:00|93.57|91.17|93.65|91.25|93.65|91.25|93.57|91.17|0
1649869450000|2022-04-13 17:04:10|93.61|91.21|93.65|91.25|93.73|91.33|93.61|91.21|0
1649869460000|2022-04-13 17:04:20|93.73|91.33|93.96|91.56|93.96|91.56|93.73|91.33|0
1649869470000|2022-04-13 17:04:30|94.04|91.64|94|91.6|94.12|91.72|94|91.6|0
1649869480000|2022-04-13 17:04:40|93.88|91.48|93.8|91.4|93.88|91.48|93.8|91.4|0
1649869490000|2022-04-13 17:04:50|93.88|91.48|94.04|91.64|94.04|91.64|93.88|91.48|0
1649869500000|2022-04-13 17:05:00|94.2|91.8|94.12|91.72|94.2|91.8|94.04|91.64|0
1649869510000|2022-04-13 17:05:10|94.2|91.8|93.92|91.52|94.2|91.8|93.92|91.52|0
1649869520000|2022-04-13 17:05:20|93.96|91.56|94.04|91.64|94.04|91.64|93.96|91.56|0
1649869530000|2022-04-13 17:05:30|94|91.6|94.16|91.76|94.2|91.8|94|91.6|0
1649869540000|2022-04-13 17:05:40|94.2|91.8|94|91.6|94.2|91.8|94|91.6|0
1649869550000|2022-04-13 17:05:50|93.96|91.56|93.8|91.4|93.96|91.56|93.8|91.4|0
1649869560000|2022-04-13 17:06:00|93.72|91.32|93.57|91.17|93.72|91.32|93.57|91.17|0
1649869570000|2022-04-13 17:06:10|93.65|91.25|93.8|91.4|93.88|91.48|93.65|91.25|0
1649869580000|2022-04-13 17:06:20|93.72|91.32|93.72|91.32|93.8|91.4|93.72|91.32|0
1649869590000|2022-04-13 17:06:30|93.57|91.17|93.65|91.25|93.65|91.25|93.57|91.17|0
1649869600000|2022-04-13 17:06:40|93.57|91.17|93.88|91.48|93.88|91.48|93.57|91.17|0
1649869610000|2022-04-13 17:06:50|94.12|91.72|94.2|91.8|94.2|91.8|94.12|91.72|0
1649869620000|2022-04-13 17:07:00|94.12|91.72|94.2|91.8|94.2|91.8|94.12|91.72|0
1649869630000|2022-04-13 17:07:10|94.12|91.72|93.8|91.4|94.12|91.72|93.8|91.4|0
1649869640000|2022-04-13 17:07:20|93.92|91.52|93.8|91.4|93.92|91.52|93.8|91.4|0
1649869650000|2022-04-13 17:07:30|93.92|91.52|93.8|91.4|93.92|91.52|93.8|91.4|0
1649869660000|2022-04-13 17:07:40|93.88|91.48|93.96|91.56|93.96|91.56|93.88|91.48|0
1649869670000|2022-04-13 17:07:50|93.92|91.52|94|91.6|94.04|91.64|93.92|91.52|0
1649869680000|2022-04-13 17:08:00|94.04|91.64|94.08|91.68|94.12|91.72|94.04|91.64|0
1649869690000|2022-04-13 17:08:10|93.96|91.56|94.04|91.64|94.04|91.64|93.88|91.48|0
1649869700000|2022-04-13 17:08:20|93.96|91.56|93.88|91.48|93.96|91.56|93.88|91.48|0
1649869710000|2022-04-13 17:08:30|93.8|91.4|93.84|91.44|93.84|91.44|93.8|91.4|0
1649869720000|2022-04-13 17:08:40|93.68|91.28|93.68|91.28|93.68|91.28|93.68|91.28|0
1649869730000|2022-04-13 17:08:50|93.8|91.4|93.8|91.4|93.88|91.48|93.8|91.4|0
1649869740000|2022-04-13 17:09:00|93.88|91.48|93.88|91.48|93.96|91.56|93.84|91.44|0
1649869750000|2022-04-13 17:09:10|93.84|91.44|93.72|91.32|93.84|91.44|93.72|91.32|0
1649869760000|2022-04-13 17:09:20|93.8|91.4|93.56|91.16|93.8|91.4|93.56|91.16|0
1649869770000|2022-04-13 17:09:30|93.61|91.21|93.41|91.01|93.61|91.21|93.41|91.01|0
1649869780000|2022-04-13 17:09:40|93.33|90.93|93.49|91.09|93.49|91.09|93.33|90.93|0
1649869790000|2022-04-13 17:09:50|93.45|91.05|93.64|91.24|93.64|91.24|93.45|91.05|0
1649869800000|2022-04-13 17:10:00|93.72|91.32|93.72|91.32|93.72|91.32|93.64|91.24|0
1649869810000|2022-04-13 17:10:10|93.8|91.4|93.64|91.24|93.8|91.4|93.64|91.24|0
1649869820000|2022-04-13 17:10:20|93.72|91.32|93.72|91.32|93.72|91.32|93.72|91.32|0
1649869830000|2022-04-13 17:10:30|93.8|91.4|93.76|91.36|93.8|91.4|93.76|91.36|0
1649869840000|2022-04-13 17:10:40|93.8|91.4|93.8|91.4|93.8|91.4|93.72|91.32|0
1649869850000|2022-04-13 17:10:50|93.72|91.32|93.48|91.08|93.72|91.32|93.48|91.08|0
1649869860000|2022-04-13 17:11:00|93.41|91.01|93.41|91.01|93.41|91.01|93.33|90.93|0
1649869870000|2022-04-13 17:11:10|93.33|90.93|93.01|90.61|93.33|90.93|93.01|90.61|0
1649869880000|2022-04-13 17:11:20|92.94|90.54|92.93|90.53|92.94|90.54|92.86|90.46|0
1649869890000|2022-04-13 17:11:30|92.86|90.46|92.86|90.46|92.86|90.46|92.62|90.22|0
1649869900000|2022-04-13 17:11:40|92.78|90.38|93.01|90.61|93.01|90.61|92.78|90.38|0
1649869910000|2022-04-13 17:11:50|92.93|90.53|93.01|90.61|93.01|90.61|92.93|90.53|0
1649869920000|2022-04-13 17:12:00|92.93|90.53|92.93|90.53|92.93|90.53|92.86|90.46|0
1649869930000|2022-04-13 17:12:10|92.86|90.46|92.93|90.53|92.93|90.53|92.86|90.46|0
1649869940000|2022-04-13 17:12:20|92.9|90.5|92.78|90.38|92.9|90.5|92.78|90.38|0
1649869950000|2022-04-13 17:12:30|92.7|90.3|92.62|90.22|92.7|90.3|92.62|90.22|0
1649869960000|2022-04-13 17:12:40|92.54|90.14|92.62|90.22|92.62|90.22|92.54|90.14|0
1649869970000|2022-04-13 17:12:50|92.47|90.07|92.54|90.14|92.54|90.14|92.47|90.07|0
1649869980000|2022-04-13 17:13:00|92.62|90.22|92.78|90.38|92.78|90.38|92.62|90.22|0
1649869990000|2022-04-13 17:13:10|92.86|90.46|92.93|90.53|92.93|90.53|92.86|90.46|0
1649870000000|2022-04-13 17:13:20|92.86|90.46|92.86|90.46|92.86|90.46|92.78|90.38|0
1649870010000|2022-04-13 17:13:30|92.7|90.3|92.78|90.38|92.86|90.46|92.7|90.3|0
1649870020000|2022-04-13 17:13:40|92.85|90.45|92.85|90.45|92.93|90.53|92.85|90.45|0
1649870030000|2022-04-13 17:13:50|92.93|90.53|92.93|90.53|92.93|90.53|92.93|90.53|0
1649870040000|2022-04-13 17:14:00|93.01|90.61|93.17|90.77|93.17|90.77|93.01|90.61|0
1649870050000|2022-04-13 17:14:10|93.09|90.69|93.25|90.85|93.25|90.85|93.09|90.69|0
1649870060000|2022-04-13 17:14:20|93.32|90.92|93.4|91|93.4|91|93.32|90.92|0
1649870070000|2022-04-13 17:14:30|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1649870080000|2022-04-13 17:14:40|93.4|91|93.32|90.92|93.4|91|93.25|90.85|0
1649870090000|2022-04-13 17:14:50|93.4|91|93.4|91|93.48|91.08|93.4|91|0
1649870100000|2022-04-13 17:15:00|93.48|91.08|93.56|91.16|93.56|91.16|93.48|91.08|0
1649870110000|2022-04-13 17:15:10|93.48|91.08|93.4|91|93.48|91.08|93.4|91|0
1649870120000|2022-04-13 17:15:20|93.25|90.85|93.4|91|93.4|91|93.25|90.85|0
1649870130000|2022-04-13 17:15:30|93.48|91.08|93.25|90.85|93.48|91.08|93.25|90.85|0
1649870140000|2022-04-13 17:15:40|93.32|90.92|93.4|91|93.4|91|93.32|90.92|0
1649870150000|2022-04-13 17:15:50|93.32|90.92|93.09|90.69|93.32|90.92|93.09|90.69|0
1649870160000|2022-04-13 17:16:00|93.17|90.77|93.17|90.77|93.17|90.77|93.09|90.69|0
1649870170000|2022-04-13 17:16:10|93.21|90.81|93.17|90.77|93.24|90.84|93.17|90.77|0
1649870180000|2022-04-13 17:16:20|93.24|90.84|93.21|90.81|93.24|90.84|93.21|90.81|0
1649870190000|2022-04-13 17:16:30|93.24|90.84|93.09|90.69|93.24|90.84|93.09|90.69|0
1649870200000|2022-04-13 17:16:40|93.17|90.77|93.09|90.69|93.17|90.77|93.09|90.69|0
1649870210000|2022-04-13 17:16:50|93.17|90.77|93.13|90.73|93.17|90.77|93.13|90.73|0
1649870220000|2022-04-13 17:17:00|93.01|90.61|93.17|90.77|93.17|90.77|93.01|90.61|0
1649870240000|2022-04-13 17:17:20|93.05|90.65|93.17|90.77|93.24|90.84|93.05|90.65|0
1649870250000|2022-04-13 17:17:30|93.09|90.69|93.24|90.84|93.24|90.84|93.09|90.69|0
1649870260000|2022-04-13 17:17:40|93.16|90.76|93.32|90.92|93.32|90.92|93.16|90.76|0
1649870270000|2022-04-13 17:17:50|93.48|91.08|93.32|90.92|93.48|91.08|93.32|90.92|0
1649870280000|2022-04-13 17:18:00|93.24|90.84|93.24|90.84|93.32|90.92|93.24|90.84|0
1649870290000|2022-04-13 17:18:10|93.32|90.92|93.32|90.92|93.4|91|93.32|90.92|0
1649870300000|2022-04-13 17:18:20|93.36|90.96|93.32|90.92|93.4|91|93.32|90.92|0
1649870310000|2022-04-13 17:18:30|93.36|90.96|93.24|90.84|93.36|90.96|93.24|90.84|0
1649870320000|2022-04-13 17:18:40|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1649870330000|2022-04-13 17:18:50|93.01|90.61|93.01|90.61|93.01|90.61|93.01|90.61|0
1649870340000|2022-04-13 17:19:00|93.09|90.69|93.01|90.61|93.09|90.69|93.01|90.61|0
1649870350000|2022-04-13 17:19:10|93.09|90.69|93.09|90.69|93.09|90.69|93.01|90.61|0
1649870360000|2022-04-13 17:19:20|93.16|90.76|93.16|90.76|93.16|90.76|93.09|90.69|0
1649870370000|2022-04-13 17:19:30|93.24|90.84|93.32|90.92|93.32|90.92|93.24|90.84|0
1649870380000|2022-04-13 17:19:40|93.36|90.96|93.4|91|93.48|91.08|93.36|90.96|0
1649870390000|2022-04-13 17:19:50|93.48|91.08|93.4|91|93.48|91.08|93.4|91|0
1649870400000|2022-04-13 17:20:00|93.24|90.84|93.16|90.76|93.24|90.84|93.16|90.76|0
1649870410000|2022-04-13 17:20:10|93.08|90.68|93.08|90.68|93.16|90.76|93.08|90.68|0
1649870420000|2022-04-13 17:20:20|93.24|90.84|93.08|90.68|93.24|90.84|93.08|90.68|0
1649870430000|2022-04-13 17:20:30|93.01|90.61|93.08|90.68|93.08|90.68|93.01|90.61|0
1649870440000|2022-04-13 17:20:40|93.01|90.61|93.08|90.68|93.16|90.76|93.01|90.61|0
1649870450000|2022-04-13 17:20:50|93.16|90.76|93.16|90.76|93.24|90.84|93.08|90.68|0
1649870460000|2022-04-13 17:21:00|93.08|90.68|93.08|90.68|93.08|90.68|93.08|90.68|0
1649870470000|2022-04-13 17:21:10|93.16|90.76|93.24|90.84|93.24|90.84|93.16|90.76|0
1649870480000|2022-04-13 17:21:20|93.16|90.76|92.93|90.53|93.16|90.76|92.93|90.53|0
1649870500000|2022-04-13 17:21:40|93|90.6|92.97|90.57|93|90.6|92.97|90.57|0
1649870510000|2022-04-13 17:21:50|92.93|90.53|92.85|90.45|92.93|90.53|92.85|90.45|0
1649870520000|2022-04-13 17:22:00|92.97|90.57|93|90.6|93|90.6|92.93|90.53|0
1649870530000|2022-04-13 17:22:10|93.08|90.68|93.05|90.65|93.08|90.68|93.05|90.65|0
1649870540000|2022-04-13 17:22:20|93|90.6|93|90.6|93.08|90.68|93|90.6|0
1649870550000|2022-04-13 17:22:30|93.08|90.68|93.16|90.76|93.16|90.76|93.08|90.68|0
1649870560000|2022-04-13 17:22:40|93|90.6|93|90.6|93.08|90.68|93|90.6|0
1649870570000|2022-04-13 17:22:50|93.08|90.68|93.08|90.68|93.12|90.72|93.08|90.68|0
1649870580000|2022-04-13 17:23:00|93|90.6|92.85|90.45|93|90.6|92.85|90.45|0
1649870590000|2022-04-13 17:23:10|92.89|90.49|92.93|90.53|92.93|90.53|92.89|90.49|0
1649870600000|2022-04-13 17:23:20|92.85|90.45|92.93|90.53|92.93|90.53|92.85|90.45|0
1649870610000|2022-04-13 17:23:30|93.08|90.68|93|90.6|93.08|90.68|93|90.6|0
1649870620000|2022-04-13 17:23:40|92.92|90.52|92.85|90.45|92.92|90.52|92.85|90.45|0
1649870630000|2022-04-13 17:23:50|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1649870640000|2022-04-13 17:24:00|92.61|90.21|92.42|90.02|92.61|90.21|92.38|89.98|0
1649870650000|2022-04-13 17:24:10|92.46|90.06|92.46|90.06|92.46|90.06|92.46|90.06|0
1649870660000|2022-04-13 17:24:20|92.38|89.98|92.46|90.06|92.46|90.06|92.38|89.98|0
1649870670000|2022-04-13 17:24:30|92.53|90.13|92.85|90.45|92.85|90.45|92.53|90.13|0
1649870680000|2022-04-13 17:24:40|92.92|90.52|92.92|90.52|92.92|90.52|92.85|90.45|0
1649870690000|2022-04-13 17:24:50|93.08|90.68|92.92|90.52|93.08|90.68|92.92|90.52|0
1649870700000|2022-04-13 17:25:00|93.08|90.68|93.08|90.68|93.08|90.68|93|90.6|0
1649870710000|2022-04-13 17:25:10|93.16|90.76|93.32|90.92|93.32|90.92|93.16|90.76|0
1649870720000|2022-04-13 17:25:20|93.24|90.84|93.24|90.84|93.32|90.92|93.24|90.84|0
1649870730000|2022-04-13 17:25:30|93.32|90.92|93.39|90.99|93.39|90.99|93.32|90.92|0
1649870740000|2022-04-13 17:25:40|93.47|91.07|93.71|91.31|93.71|91.31|93.47|91.07|0
1649870750000|2022-04-13 17:25:50|93.63|91.23|93.71|91.31|93.71|91.31|93.59|91.19|0
1649870760000|2022-04-13 17:26:00|94.02|91.62|93.94|91.54|94.02|91.62|93.87|91.47|0
1649870770000|2022-04-13 17:26:10|93.79|91.39|93.94|91.54|93.94|91.54|93.79|91.39|0
1649870780000|2022-04-13 17:26:20|94.02|91.62|94.02|91.62|94.02|91.62|94.02|91.62|0
1649870790000|2022-04-13 17:26:30|93.94|91.54|93.87|91.47|93.94|91.54|93.75|91.35|0
1649870800000|2022-04-13 17:26:40|93.94|91.54|93.94|91.54|93.94|91.54|93.94|91.54|0
1649870810000|2022-04-13 17:26:50|94.18|91.78|94.1|91.7|94.18|91.78|94.1|91.7|0
1649870820000|2022-04-13 17:27:00|94.18|91.78|94.1|91.7|94.18|91.78|94.1|91.7|0
1649870830000|2022-04-13 17:27:10|94.02|91.62|94.1|91.7|94.18|91.78|94.02|91.62|0
1649870840000|2022-04-13 17:27:20|94.02|91.62|93.79|91.39|94.02|91.62|93.79|91.39|0
1649870850000|2022-04-13 17:27:30|93.94|91.54|93.94|91.54|93.94|91.54|93.86|91.46|0
1649870860000|2022-04-13 17:27:40|94.02|91.62|94.02|91.62|94.02|91.62|93.94|91.54|0
1649870870000|2022-04-13 17:27:50|94.1|91.7|94.1|91.7|94.18|91.78|94.1|91.7|0
1649870880000|2022-04-13 17:28:00|94.02|91.62|94.18|91.78|94.18|91.78|94.02|91.62|0
1649870890000|2022-04-13 17:28:10|94.26|91.86|94.1|91.7|94.26|91.86|94.1|91.7|0
1649870900000|2022-04-13 17:28:20|94.02|91.62|93.94|91.54|94.02|91.62|93.79|91.39|0
1649870910000|2022-04-13 17:28:30|93.86|91.46|93.78|91.38|93.86|91.46|93.71|91.31|0
1649870920000|2022-04-13 17:28:40|93.94|91.54|94.1|91.7|94.1|91.7|93.94|91.54|0
1649870930000|2022-04-13 17:28:50|94.18|91.78|94.1|91.7|94.18|91.78|94.1|91.7|0
1649870940000|2022-04-13 17:29:00|94.02|91.62|93.94|91.54|94.02|91.62|93.94|91.54|0
1649870950000|2022-04-13 17:29:10|94.02|91.62|93.94|91.54|94.02|91.62|93.94|91.54|0
1649870960000|2022-04-13 17:29:20|93.86|91.46|93.71|91.31|93.86|91.46|93.71|91.31|0
1649870970000|2022-04-13 17:29:30|93.75|91.35|93.78|91.38|93.78|91.38|93.71|91.31|0
1649870980000|2022-04-13 17:29:40|93.86|91.46|93.94|91.54|93.94|91.54|93.86|91.46|0
1649870990000|2022-04-13 17:29:50|93.9|91.5|93.78|91.38|93.94|91.54|93.78|91.38|0
1649871000000|2022-04-13 17:30:00|93.86|91.46|93.78|91.38|93.86|91.46|93.63|91.23|0
1649871010000|2022-04-13 17:30:10|93.86|91.46|93.86|91.46|93.86|91.46|93.78|91.38|0
1649871020000|2022-04-13 17:30:20|93.7|91.3|94.02|91.62|94.02|91.62|93.7|91.3|0
1649871030000|2022-04-13 17:30:30|93.94|91.54|93.82|91.42|93.94|91.54|93.82|91.42|0
1649871040000|2022-04-13 17:30:40|93.86|91.46|93.78|91.38|93.86|91.46|93.78|91.38|0
1649871050000|2022-04-13 17:30:50|93.7|91.3|93.86|91.46|93.86|91.46|93.7|91.3|0
1649871060000|2022-04-13 17:31:00|93.94|91.54|94.1|91.7|94.1|91.7|93.94|91.54|0
1649871070000|2022-04-13 17:31:10|94.18|91.78|94.34|91.94|94.34|91.94|94.18|91.78|0
1649871080000|2022-04-13 17:31:20|94.26|91.86|94.26|91.86|94.26|91.86|94.18|91.78|0
1649871090000|2022-04-13 17:31:30|94.18|91.78|94.14|91.74|94.18|91.78|94.1|91.7|0
1649871100000|2022-04-13 17:31:40|94.18|91.78|94.1|91.7|94.26|91.86|94.1|91.7|0
1649871110000|2022-04-13 17:31:50|94.18|91.78|94.1|91.7|94.18|91.78|94.1|91.7|0
1649871120000|2022-04-13 17:32:00|94.18|91.78|94.1|91.7|94.18|91.78|94.1|91.7|0
1649871130000|2022-04-13 17:32:10|94.18|91.78|94.02|91.62|94.18|91.78|94.02|91.62|0
1649871140000|2022-04-13 17:32:20|93.94|91.54|94.1|91.7|94.1|91.7|93.94|91.54|0
1649871150000|2022-04-13 17:32:30|94.14|91.74|94.1|91.7|94.18|91.78|94.1|91.7|0
1649871160000|2022-04-13 17:32:40|94.18|91.78|94.02|91.62|94.18|91.78|94.02|91.62|0
1649871170000|2022-04-13 17:32:50|94.1|91.7|94.33|91.93|94.33|91.93|94.1|91.7|0
1649871180000|2022-04-13 17:33:00|94.41|92.01|94.49|92.09|94.57|92.17|94.41|92.01|0
1649871190000|2022-04-13 17:33:10|94.53|92.13|94.73|92.33|94.73|92.33|94.53|92.13|0
1649871200000|2022-04-13 17:33:20|94.81|92.41|94.73|92.33|94.81|92.41|94.73|92.33|0
1649871210000|2022-04-13 17:33:30|94.65|92.25|94.65|92.25|94.73|92.33|94.65|92.25|0
1649871220000|2022-04-13 17:33:40|94.81|92.41|94.73|92.33|94.81|92.41|94.65|92.25|0
1649871230000|2022-04-13 17:33:50|94.89|92.49|94.73|92.33|94.89|92.49|94.73|92.33|0
1649871240000|2022-04-13 17:34:00|94.89|92.49|94.89|92.49|94.89|92.49|94.89|92.49|0
1649871250000|2022-04-13 17:34:10|94.81|92.41|94.97|92.57|94.97|92.57|94.81|92.41|0
1649871260000|2022-04-13 17:34:20|95.05|92.65|95.21|92.81|95.21|92.81|94.97|92.57|0
1649871270000|2022-04-13 17:34:30|95.13|92.73|94.89|92.49|95.13|92.73|94.89|92.49|0
1649871280000|2022-04-13 17:34:40|94.97|92.57|95.21|92.81|95.21|92.81|94.97|92.57|0
1649871290000|2022-04-13 17:34:50|95.13|92.73|95.13|92.73|95.13|92.73|95.05|92.65|0
1649871300000|2022-04-13 17:35:00|94.97|92.57|94.97|92.57|95.05|92.65|94.97|92.57|0
1649871310000|2022-04-13 17:35:10|95.05|92.65|95.29|92.89|95.29|92.89|95.05|92.65|0
1649871320000|2022-04-13 17:35:20|95.21|92.81|95.37|92.97|95.37|92.97|95.21|92.81|0
1649871330000|2022-04-13 17:35:30|95.29|92.89|95.29|92.89|95.29|92.89|95.29|92.89|0
1649871340000|2022-04-13 17:35:40|95.21|92.81|95.21|92.81|95.21|92.81|95.13|92.73|0
1649871350000|2022-04-13 17:35:50|95.29|92.89|95.37|92.97|95.37|92.97|95.29|92.89|0
1649871360000|2022-04-13 17:36:00|95.41|93.01|95.45|93.05|95.61|93.21|95.37|92.97|0
1649871370000|2022-04-13 17:36:10|95.53|93.13|96.01|93.61|96.01|93.61|95.53|93.13|0
1649871380000|2022-04-13 17:36:20|96.09|93.69|95.93|93.53|96.09|93.69|95.93|93.53|0
1649871390000|2022-04-13 17:36:30|95.89|93.49|95.77|93.37|95.89|93.49|95.77|93.37|0
1649871400000|2022-04-13 17:36:40|95.69|93.29|95.89|93.49|95.89|93.49|95.69|93.29|0
1649871410000|2022-04-13 17:36:50|95.93|93.53|95.85|93.45|95.93|93.53|95.85|93.45|0
1649871420000|2022-04-13 17:37:00|95.93|93.53|95.85|93.45|95.93|93.53|95.85|93.45|0
1649871430000|2022-04-13 17:37:10|95.93|93.53|95.93|93.53|95.93|93.53|95.93|93.53|0
1649871440000|2022-04-13 17:37:20|96.01|93.61|96.17|93.77|96.17|93.77|95.97|93.57|0
1649871450000|2022-04-13 17:37:30|96.09|93.69|96.17|93.77|96.17|93.77|96.09|93.69|0
1649871460000|2022-04-13 17:37:40|95.92|93.52|95.84|93.44|95.92|93.52|95.81|93.41|0
1649871470000|2022-04-13 17:37:50|95.76|93.36|95.84|93.44|95.84|93.44|95.76|93.36|0
1649871480000|2022-04-13 17:38:00|95.81|93.41|95.76|93.36|95.84|93.44|95.76|93.36|0
1649871490000|2022-04-13 17:38:10|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1649871500000|2022-04-13 17:38:20|95.65|93.25|95.6|93.2|95.65|93.25|95.6|93.2|0
1649871510000|2022-04-13 17:38:30|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1649871520000|2022-04-13 17:38:40|95.65|93.25|95.6|93.2|95.65|93.25|95.6|93.2|0
1649871530000|2022-04-13 17:38:50|95.68|93.28|95.64|93.24|95.68|93.28|95.64|93.24|0
1649871540000|2022-04-13 17:39:00|95.6|93.2|95.68|93.28|95.68|93.28|95.6|93.2|0
1649871550000|2022-04-13 17:39:10|95.72|93.32|95.76|93.36|95.84|93.44|95.68|93.28|0
1649871560000|2022-04-13 17:39:20|95.72|93.32|95.76|93.36|95.76|93.36|95.68|93.28|0
1649871570000|2022-04-13 17:39:30|95.68|93.28|95.6|93.2|95.76|93.36|95.6|93.2|0
1649871580000|2022-04-13 17:39:40|95.68|93.28|95.68|93.28|95.68|93.28|95.68|93.28|0
1649871590000|2022-04-13 17:39:50|95.64|93.24|95.64|93.24|95.72|93.32|95.64|93.24|0
1649871600000|2022-04-13 17:40:00|95.68|93.28|95.68|93.28|95.68|93.28|95.52|93.12|0
1649871610000|2022-04-13 17:40:10|95.76|93.36|95.92|93.52|95.92|93.52|95.68|93.28|0
1649871620000|2022-04-13 17:40:20|95.84|93.44|95.76|93.36|95.84|93.44|95.76|93.36|0
1649871630000|2022-04-13 17:40:30|95.68|93.28|95.72|93.32|95.84|93.44|95.68|93.28|0
1649871640000|2022-04-13 17:40:40|95.76|93.36|95.6|93.2|95.76|93.36|95.6|93.2|0
1649871650000|2022-04-13 17:40:50|95.68|93.28|95.52|93.12|95.68|93.28|95.52|93.12|0
1649871660000|2022-04-13 17:41:00|95.6|93.2|95.84|93.44|95.84|93.44|95.6|93.2|0
1649871670000|2022-04-13 17:41:10|95.76|93.36|95.76|93.36|95.76|93.36|95.76|93.36|0
1649871680000|2022-04-13 17:41:20|95.84|93.44|96|93.6|96|93.6|95.84|93.44|0
1649871690000|2022-04-13 17:41:30|95.96|93.56|95.96|93.56|95.96|93.56|95.96|93.56|0
1649871700000|2022-04-13 17:41:40|95.92|93.52|95.84|93.44|95.92|93.52|95.84|93.44|0
1649871710000|2022-04-13 17:41:50|95.92|93.52|95.8|93.4|95.92|93.52|95.8|93.4|0
1649871720000|2022-04-13 17:42:00|95.76|93.36|95.84|93.44|95.84|93.44|95.76|93.36|0
1649871730000|2022-04-13 17:42:10|95.92|93.52|96|93.6|96|93.6|95.92|93.52|0
1649871740000|2022-04-13 17:42:20|95.92|93.52|95.96|93.56|95.96|93.56|95.92|93.52|0
1649871750000|2022-04-13 17:42:30|95.92|93.52|95.84|93.44|95.92|93.52|95.84|93.44|0
1649871760000|2022-04-13 17:42:40|95.76|93.36|95.76|93.36|95.76|93.36|95.72|93.32|0
1649871770000|2022-04-13 17:42:50|95.84|93.44|95.84|93.44|95.92|93.52|95.84|93.44|0
1649871780000|2022-04-13 17:43:00|95.76|93.36|95.76|93.36|95.84|93.44|95.76|93.36|0
1649871790000|2022-04-13 17:43:10|95.84|93.44|95.76|93.36|95.84|93.44|95.76|93.36|0
1649871800000|2022-04-13 17:43:20|95.8|93.4|95.76|93.36|95.84|93.44|95.76|93.36|0
1649871810000|2022-04-13 17:43:30|95.84|93.44|95.92|93.52|95.92|93.52|95.84|93.44|0
1649871820000|2022-04-13 17:43:40|95.84|93.44|95.92|93.52|95.96|93.56|95.84|93.44|0
1649871830000|2022-04-13 17:43:50|96|93.6|95.84|93.44|96|93.6|95.84|93.44|0
1649871840000|2022-04-13 17:44:00|95.6|93.2|95.72|93.32|95.72|93.32|95.6|93.2|0
1649871850000|2022-04-13 17:44:10|95.76|93.36|95.68|93.28|95.84|93.44|95.68|93.28|0
1649871860000|2022-04-13 17:44:20|95.76|93.36|95.76|93.36|95.76|93.36|95.76|93.36|0
1649871870000|2022-04-13 17:44:30|95.68|93.28|95.72|93.32|95.76|93.36|95.68|93.28|0
1649871880000|2022-04-13 17:44:40|95.76|93.36|95.76|93.36|95.76|93.36|95.72|93.32|0
1649871890000|2022-04-13 17:44:50|95.84|93.44|95.72|93.32|95.84|93.44|95.72|93.32|0
1649871900000|2022-04-13 17:45:00|95.76|93.36|95.76|93.36|95.76|93.36|95.76|93.36|0
1649871910000|2022-04-13 17:45:10|95.84|93.44|95.76|93.36|95.84|93.44|95.76|93.36|0
1649871920000|2022-04-13 17:45:20|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1649871930000|2022-04-13 17:45:30|95.68|93.28|95.76|93.36|95.76|93.36|95.68|93.28|0
1649871940000|2022-04-13 17:45:40|95.8|93.4|95.6|93.2|95.8|93.4|95.6|93.2|0
1649871950000|2022-04-13 17:45:50|95.52|93.12|95.52|93.12|95.52|93.12|95.52|93.12|0
1649871960000|2022-04-13 17:46:00|95.56|93.16|95.6|93.2|95.6|93.2|95.56|93.16|0
1649871970000|2022-04-13 17:46:10|95.44|93.04|95.28|92.88|95.44|93.04|95.28|92.88|0
1649871980000|2022-04-13 17:46:20|95.36|92.96|95.44|93.04|95.44|93.04|95.28|92.88|0
1649872000000|2022-04-13 17:46:40|95.52|93.12|95.56|93.16|95.6|93.2|95.52|93.12|0
1649872010000|2022-04-13 17:46:50|95.52|93.12|95.6|93.2|95.68|93.28|95.52|93.12|0
1649872020000|2022-04-13 17:47:00|95.68|93.28|95.92|93.52|95.92|93.52|95.68|93.28|0
1649872030000|2022-04-13 17:47:10|96|93.6|95.33|92.93|96|93.6|95.25|92.85|0
1649872040000|2022-04-13 17:47:20|95.25|92.85|95.57|93.17|95.57|93.17|95.25|92.85|0
1649872050000|2022-04-13 17:47:30|95.65|93.25|95.65|93.25|95.65|93.25|95.65|93.25|0
1649872060000|2022-04-13 17:47:40|95.57|93.17|95.33|92.93|95.65|93.25|95.33|92.93|0
1649872070000|2022-04-13 17:47:50|95.41|93.01|95.49|93.09|95.49|93.09|95.41|93.01|0
1649872080000|2022-04-13 17:48:00|95.57|93.17|95.57|93.17|95.57|93.17|95.49|93.09|0
1649872090000|2022-04-13 17:48:10|95.49|93.09|95.41|93.01|95.57|93.17|95.41|93.01|0
1649872100000|2022-04-13 17:48:20|95.49|93.09|95.53|93.13|95.53|93.13|95.49|93.09|0
1649872110000|2022-04-13 17:48:30|95.49|93.09|95.41|93.01|95.57|93.17|95.41|93.01|0
1649872120000|2022-04-13 17:48:40|95.57|93.17|95.53|93.13|95.57|93.17|95.49|93.09|0
1649872130000|2022-04-13 17:48:50|95.49|93.09|95.33|92.93|95.49|93.09|95.33|92.93|0
1649872140000|2022-04-13 17:49:00|95.41|93.01|95.25|92.85|95.41|93.01|95.25|92.85|0
1649872150000|2022-04-13 17:49:10|95.41|93.01|95.21|92.81|95.41|93.01|95.17|92.77|0
1649872160000|2022-04-13 17:49:20|95.25|92.85|95.17|92.77|95.25|92.85|95.09|92.69|0
1649872170000|2022-04-13 17:49:30|95.25|92.85|95.25|92.85|95.25|92.85|95.17|92.77|0
1649872180000|2022-04-13 17:49:40|95.17|92.77|95.09|92.69|95.17|92.77|95.09|92.69|0
1649872190000|2022-04-13 17:49:50|95.01|92.61|95.01|92.61|95.09|92.69|95.01|92.61|0
1649872200000|2022-04-13 17:50:00|95.09|92.69|95.01|92.61|95.09|92.69|95.01|92.61|0
1649872210000|2022-04-13 17:50:10|95.17|92.77|95.25|92.85|95.25|92.85|95.09|92.69|0
1649872220000|2022-04-13 17:50:20|95.41|93.01|95.41|93.01|95.41|93.01|95.41|93.01|0
1649872230000|2022-04-13 17:50:30|95.49|93.09|95.49|93.09|95.49|93.09|95.41|93.01|0
1649872240000|2022-04-13 17:50:40|95.41|93.01|95.41|93.01|95.41|93.01|95.33|92.93|0
1649872250000|2022-04-13 17:50:50|95.33|92.93|95.09|92.69|95.33|92.93|95.09|92.69|0
1649872260000|2022-04-13 17:51:00|95.17|92.77|95.41|93.01|95.41|93.01|95.17|92.77|0
1649872270000|2022-04-13 17:51:10|95.33|92.93|95.09|92.69|95.33|92.93|95.09|92.69|0
1649872280000|2022-04-13 17:51:20|95.05|92.65|95.01|92.61|95.09|92.69|95.01|92.61|0
1649872290000|2022-04-13 17:51:30|95.05|92.65|95.09|92.69|95.09|92.69|95.01|92.61|0
1649872310000|2022-04-13 17:51:50|95.01|92.61|95.25|92.85|95.33|92.93|95.01|92.61|0
1649872320000|2022-04-13 17:52:00|95.17|92.77|95.41|93.01|95.41|93.01|95.17|92.77|0
1649872330000|2022-04-13 17:52:10|95.49|93.09|95.33|92.93|95.49|93.09|95.33|92.93|0
1649872340000|2022-04-13 17:52:20|95.41|93.01|95.49|93.09|95.49|93.09|95.41|93.01|0
1649872350000|2022-04-13 17:52:30|95.65|93.25|95.61|93.21|95.65|93.25|95.57|93.17|0
1649872360000|2022-04-13 17:52:40|95.65|93.25|95.57|93.17|95.65|93.25|95.57|93.17|0
1649872370000|2022-04-13 17:52:50|95.53|93.13|95.4|93|95.53|93.13|95.4|93|0
1649872380000|2022-04-13 17:53:00|95.32|92.92|95.4|93|95.4|93|95.32|92.92|0
1649872390000|2022-04-13 17:53:10|95.32|92.92|95.32|92.92|95.4|93|95.24|92.84|0
1649872400000|2022-04-13 17:53:20|95.4|93|95.69|93.29|95.69|93.29|95.4|93|0
1649872410000|2022-04-13 17:53:30|95.73|93.33|95.81|93.41|95.89|93.49|95.73|93.33|0
1649872420000|2022-04-13 17:53:40|95.69|93.29|95.48|93.08|95.69|93.29|95.48|93.08|0
1649872430000|2022-04-13 17:53:50|95.56|93.16|95.64|93.24|95.64|93.24|95.56|93.16|0
1649872440000|2022-04-13 17:54:00|95.73|93.33|95.73|93.33|95.81|93.41|95.73|93.33|0
1649872450000|2022-04-13 17:54:10|95.72|93.32|95.56|93.16|95.72|93.32|95.56|93.16|0
1649872460000|2022-04-13 17:54:20|95.48|93.08|95.56|93.16|95.56|93.16|95.48|93.08|0
1649872470000|2022-04-13 17:54:30|95.72|93.32|95.72|93.32|95.72|93.32|95.72|93.32|0
1649872480000|2022-04-13 17:54:40|95.64|93.24|95.56|93.16|95.64|93.24|95.56|93.16|0
1649872490000|2022-04-13 17:54:50|95.72|93.32|95.64|93.24|95.72|93.32|95.64|93.24|0
1649872500000|2022-04-13 17:55:00|95.56|93.16|95.61|93.21|95.61|93.21|95.56|93.16|0
1649872510000|2022-04-13 17:55:10|95.48|93.08|95.64|93.24|95.64|93.24|95.48|93.08|0
1649872520000|2022-04-13 17:55:20|95.56|93.16|95.56|93.16|95.56|93.16|95.48|93.08|0
1649872530000|2022-04-13 17:55:30|95.48|93.08|95.48|93.08|95.48|93.08|95.4|93|0
1649872540000|2022-04-13 17:55:40|95.6|93.2|95.48|93.08|95.64|93.24|95.48|93.08|0
1649872550000|2022-04-13 17:55:50|95.56|93.16|95.56|93.16|95.56|93.16|95.56|93.16|0
1649872560000|2022-04-13 17:56:00|95.64|93.24|95.6|93.2|95.64|93.24|95.56|93.16|0
1649872570000|2022-04-13 17:56:10|95.56|93.16|95.48|93.08|95.64|93.24|95.48|93.08|0
1649872580000|2022-04-13 17:56:20|95.64|93.24|95.68|93.28|95.72|93.32|95.6|93.2|0
1649872590000|2022-04-13 17:56:30|95.72|93.32|95.64|93.24|95.72|93.32|95.56|93.16|0
1649872600000|2022-04-13 17:56:40|95.72|93.32|95.88|93.48|95.88|93.48|95.72|93.32|0
1649872610000|2022-04-13 17:56:50|95.8|93.4|95.72|93.32|95.8|93.4|95.64|93.24|0
1649872620000|2022-04-13 17:57:00|95.8|93.4|95.76|93.36|95.8|93.4|95.72|93.32|0
1649872630000|2022-04-13 17:57:10|95.64|93.24|95.48|93.08|95.64|93.24|95.48|93.08|0
1649872640000|2022-04-13 17:57:20|95.52|93.12|95.48|93.08|95.56|93.16|95.48|93.08|0
1649872650000|2022-04-13 17:57:30|95.4|93|95.64|93.24|95.64|93.24|95.4|93|0
1649872660000|2022-04-13 17:57:40|95.52|93.12|95.48|93.08|95.52|93.12|95.48|93.08|0
1649872670000|2022-04-13 17:57:50|95.4|93|95.4|93|95.4|93|95.4|93|0
1649872680000|2022-04-13 17:58:00|95.48|93.08|95.16|92.76|95.48|93.08|95.16|92.76|0
1649872690000|2022-04-13 17:58:10|95.24|92.84|95.16|92.76|95.24|92.84|95.16|92.76|0
1649872700000|2022-04-13 17:58:20|95|92.6|94.92|92.52|95|92.6|94.92|92.52|0
1649872710000|2022-04-13 17:58:30|95|92.6|95|92.6|95|92.6|95|92.6|0
1649872720000|2022-04-13 17:58:40|94.96|92.56|95.08|92.68|95.08|92.68|94.96|92.56|0
1649872730000|2022-04-13 17:58:50|95.04|92.64|95.08|92.68|95.08|92.68|95.04|92.64|0
1649872740000|2022-04-13 17:59:00|95|92.6|94.68|92.28|95|92.6|94.68|92.28|0
1649872750000|2022-04-13 17:59:10|94.6|92.2|94.6|92.2|94.64|92.24|94.6|92.2|0
1649872760000|2022-04-13 17:59:20|94.52|92.12|94.6|92.2|94.6|92.2|94.52|92.12|0
1649872770000|2022-04-13 17:59:30|94.56|92.16|94.6|92.2|94.6|92.2|94.52|92.12|0
1649872780000|2022-04-13 17:59:40|94.52|92.12|94.44|92.04|94.52|92.12|94.44|92.04|0
1649872790000|2022-04-13 17:59:50|94.36|91.96|94.28|91.88|94.44|92.04|94.28|91.88|0
1649872800000|2022-04-13 18:00:00|94.24|91.84|94.52|92.12|94.52|92.12|94.24|91.84|0
1649872810000|2022-04-13 18:00:10|94.84|92.44|94.76|92.36|94.84|92.44|94.76|92.36|0
1649872820000|2022-04-13 18:00:20|94.68|92.28|94.68|92.28|94.68|92.28|94.68|92.28|0
1649872830000|2022-04-13 18:00:30|94.76|92.36|94.84|92.44|94.84|92.44|94.76|92.36|0
1649872840000|2022-04-13 18:00:40|94.68|92.28|94.52|92.12|94.68|92.28|94.52|92.12|0
1649872850000|2022-04-13 18:00:50|94.4|92|94.6|92.2|94.68|92.28|94.4|92|0
1649872860000|2022-04-13 18:01:00|94.68|92.28|94.52|92.12|94.76|92.36|94.52|92.12|0
1649872870000|2022-04-13 18:01:10|94.48|92.08|94.28|91.88|94.48|92.08|94.28|91.88|0
1649872880000|2022-04-13 18:01:20|94.2|91.8|94.36|91.96|94.36|91.96|94.2|91.8|0
1649872890000|2022-04-13 18:01:30|94.44|92.04|94.52|92.12|94.52|92.12|94.44|92.04|0
1649872900000|2022-04-13 18:01:40|94.44|92.04|94.6|92.2|94.6|92.2|94.44|92.04|0
1649872910000|2022-04-13 18:01:50|94.52|92.12|94.52|92.12|94.52|92.12|94.44|92.04|0
1649872920000|2022-04-13 18:02:00|94.6|92.2|94.6|92.2|94.68|92.28|94.6|92.2|0
1649872930000|2022-04-13 18:02:10|94.52|92.12|94.44|92.04|94.52|92.12|94.44|92.04|0
1649872940000|2022-04-13 18:02:20|94.36|91.96|94.44|92.04|94.44|92.04|94.36|91.96|0
1649872950000|2022-04-13 18:02:30|94.36|91.96|94.36|91.96|94.36|91.96|94.36|91.96|0
1649872960000|2022-04-13 18:02:40|94.44|92.04|94.6|92.2|94.6|92.2|94.44|92.04|0
1649872970000|2022-04-13 18:02:50|94.68|92.28|94.68|92.28|94.68|92.28|94.68|92.28|0
1649872980000|2022-04-13 18:03:00|94.76|92.36|94.84|92.44|94.84|92.44|94.76|92.36|0
1649872990000|2022-04-13 18:03:10|94.92|92.52|94.6|92.2|94.92|92.52|94.6|92.2|0
1649873000000|2022-04-13 18:03:20|94.52|92.12|94.52|92.12|94.52|92.12|94.52|92.12|0
1649873010000|2022-04-13 18:03:30|94.36|91.96|94.12|91.72|94.36|91.96|94.12|91.72|0
1649873020000|2022-04-13 18:03:40|94.2|91.8|94.44|92.04|94.44|92.04|94.2|91.8|0
1649873030000|2022-04-13 18:03:50|94.52|92.12|94.6|92.2|94.68|92.28|94.52|92.12|0
1649873040000|2022-04-13 18:04:00|94.68|92.28|94.76|92.36|94.84|92.44|94.68|92.28|0
1649873050000|2022-04-13 18:04:10|94.6|92.2|94.6|92.2|94.6|92.2|94.6|92.2|0
1649873060000|2022-04-13 18:04:20|94.68|92.28|94.68|92.28|94.76|92.36|94.68|92.28|0
1649873070000|2022-04-13 18:04:30|94.52|92.12|94.36|91.96|94.52|92.12|94.28|91.88|0
1649873080000|2022-04-13 18:04:40|94.28|91.88|94.28|91.88|94.28|91.88|94.28|91.88|0
1649873090000|2022-04-13 18:04:50|94.2|91.8|94.28|91.88|94.28|91.88|94.2|91.8|0
1649873100000|2022-04-13 18:05:00|94.36|91.96|94.2|91.8|94.36|91.96|94.2|91.8|0
1649873110000|2022-04-13 18:05:10|94.28|91.88|94.12|91.72|94.28|91.88|94.12|91.72|0
1649873120000|2022-04-13 18:05:20|94.16|91.76|94.16|91.76|94.16|91.76|94.16|91.76|0
1649873130000|2022-04-13 18:05:30|94.2|91.8|94.36|91.96|94.44|92.04|94.2|91.8|0
1649873140000|2022-04-13 18:05:40|94.2|91.8|94.24|91.84|94.28|91.88|94.2|91.8|0
1649873150000|2022-04-13 18:05:50|94.28|91.88|94.2|91.8|94.28|91.88|94.2|91.8|0
1649873160000|2022-04-13 18:06:00|94.12|91.72|93.88|91.48|94.12|91.72|93.88|91.48|0
1649873170000|2022-04-13 18:06:10|93.96|91.56|93.72|91.32|93.96|91.56|93.72|91.32|0
1649873180000|2022-04-13 18:06:20|93.8|91.4|93.8|91.4|93.8|91.4|93.8|91.4|0
1649873190000|2022-04-13 18:06:30|93.72|91.32|93.72|91.32|93.72|91.32|93.64|91.24|0
1649873200000|2022-04-13 18:06:40|93.64|91.24|93.64|91.24|93.64|91.24|93.64|91.24|0
1649873210000|2022-04-13 18:06:50|93.72|91.32|93.41|91.01|93.72|91.32|93.41|91.01|0
1649873220000|2022-04-13 18:07:00|93.33|90.93|93.33|90.93|93.33|90.93|93.25|90.85|0
1649873230000|2022-04-13 18:07:10|93.25|90.85|93.33|90.93|93.33|90.93|93.25|90.85|0
1649873240000|2022-04-13 18:07:20|93.25|90.85|93.17|90.77|93.25|90.85|93.17|90.77|0
1649873250000|2022-04-13 18:07:30|93.09|90.69|93.09|90.69|93.09|90.69|93.09|90.69|0
1649873270000|2022-04-13 18:07:50|93.17|90.77|93.09|90.69|93.17|90.77|93.09|90.69|0
1649873280000|2022-04-13 18:08:00|93.17|90.77|93.17|90.77|93.25|90.85|93.17|90.77|0
1649873290000|2022-04-13 18:08:10|93.25|90.85|93.09|90.69|93.25|90.85|93.01|90.61|0
1649873300000|2022-04-13 18:08:20|93.01|90.61|92.85|90.45|93.01|90.61|92.85|90.45|0
1649873320000|2022-04-13 18:08:40|92.93|90.53|92.93|90.53|92.93|90.53|92.93|90.53|0
1649873330000|2022-04-13 18:08:50|92.85|90.45|92.78|90.38|92.85|90.45|92.78|90.38|0
1649873340000|2022-04-13 18:09:00|92.85|90.45|92.85|90.45|92.85|90.45|92.85|90.45|0
1649873350000|2022-04-13 18:09:10|92.93|90.53|92.77|90.37|92.93|90.53|92.77|90.37|0
1649873360000|2022-04-13 18:09:20|92.7|90.3|92.77|90.37|92.77|90.37|92.7|90.3|0
1649873370000|2022-04-13 18:09:30|92.85|90.45|93.01|90.61|93.01|90.61|92.85|90.45|0
1649873380000|2022-04-13 18:09:40|92.93|90.53|93.01|90.61|93.01|90.61|92.93|90.53|0
1649873390000|2022-04-13 18:09:50|93.09|90.69|93.17|90.77|93.17|90.77|93.09|90.69|0
1649873400000|2022-04-13 18:10:00|93.25|90.85|93.4|91|93.4|91|93.25|90.85|0
1649873410000|2022-04-13 18:10:10|93.32|90.92|93.4|91|93.4|91|93.32|90.92|0
1649873420000|2022-04-13 18:10:20|93.56|91.16|93.72|91.32|93.72|91.32|93.56|91.16|0
1649873430000|2022-04-13 18:10:30|93.8|91.4|93.8|91.4|93.88|91.48|93.8|91.4|0
1649873440000|2022-04-13 18:10:40|93.64|91.24|93.8|91.4|93.8|91.4|93.64|91.24|0
1649873450000|2022-04-13 18:10:50|93.72|91.32|93.64|91.24|93.72|91.32|93.64|91.24|0
1649873460000|2022-04-13 18:11:00|93.56|91.16|93.8|91.4|93.8|91.4|93.56|91.16|0
1649873470000|2022-04-13 18:11:10|93.88|91.48|93.96|91.56|93.96|91.56|93.8|91.4|0
1649873480000|2022-04-13 18:11:20|94.11|91.71|94.11|91.71|94.11|91.71|94.03|91.63|0
1649873490000|2022-04-13 18:11:30|94.03|91.63|94.11|91.71|94.11|91.71|94.03|91.63|0
1649873510000|2022-04-13 18:11:50|94.15|91.75|94.11|91.71|94.19|91.79|94.11|91.71|0
1649873520000|2022-04-13 18:12:00|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1649873530000|2022-04-13 18:12:10|94.75|92.35|94.67|92.27|94.75|92.35|94.67|92.27|0
1649873540000|2022-04-13 18:12:20|94.59|92.19|94.75|92.35|94.75|92.35|94.59|92.19|0
1649873550000|2022-04-13 18:12:30|94.67|92.27|94.83|92.43|94.83|92.43|94.67|92.27|0
1649873560000|2022-04-13 18:12:40|95.07|92.67|95.07|92.67|95.07|92.67|95.07|92.67|0
1649873570000|2022-04-13 18:12:50|94.99|92.59|94.91|92.51|94.99|92.59|94.87|92.47|0
1649873580000|2022-04-13 18:13:00|94.99|92.59|94.99|92.59|94.99|92.59|94.91|92.51|0
1649873590000|2022-04-13 18:13:10|94.87|92.47|94.83|92.43|94.87|92.47|94.71|92.31|0
1649873600000|2022-04-13 18:13:20|94.67|92.27|94.59|92.19|94.75|92.35|94.59|92.19|0
1649873610000|2022-04-13 18:13:30|94.51|92.11|94.27|91.87|94.51|92.11|94.27|91.87|0
1649873620000|2022-04-13 18:13:40|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1649873630000|2022-04-13 18:13:50|94.11|91.71|94.19|91.79|94.19|91.79|94.11|91.71|0
1649873640000|2022-04-13 18:14:00|94.11|91.71|94.27|91.87|94.27|91.87|94.11|91.71|0
1649873650000|2022-04-13 18:14:10|94.35|91.95|94.35|91.95|94.43|92.03|94.35|91.95|0
1649873660000|2022-04-13 18:14:20|94.27|91.87|94.19|91.79|94.27|91.87|94.11|91.71|0
1649873670000|2022-04-13 18:14:30|94.11|91.71|94.03|91.63|94.11|91.71|94.03|91.63|0
1649873680000|2022-04-13 18:14:40|93.95|91.55|93.95|91.55|93.95|91.55|93.95|91.55|0
1649873690000|2022-04-13 18:14:50|94.03|91.63|94.03|91.63|94.11|91.71|94.03|91.63|0
1649873700000|2022-04-13 18:15:00|93.37|90.97|93.45|91.05|93.45|91.05|93.37|90.97|0
1649873710000|2022-04-13 18:15:10|93.49|91.09|93.37|90.97|93.49|91.09|93.37|90.97|0
1649873720000|2022-04-13 18:15:20|93.29|90.89|93.13|90.73|93.29|90.89|93.09|90.69|0
1649873730000|2022-04-13 18:15:30|93.05|90.65|93.13|90.73|93.13|90.73|93.05|90.65|0
1649873740000|2022-04-13 18:15:40|93.05|90.65|92.97|90.57|93.05|90.65|92.97|90.57|0
1649873750000|2022-04-13 18:15:50|92.89|90.49|92.89|90.49|92.97|90.57|92.89|90.49|0
1649873760000|2022-04-13 18:16:00|92.97|90.57|93.13|90.73|93.13|90.73|92.97|90.57|0
1649873770000|2022-04-13 18:16:10|93.05|90.65|93.21|90.81|93.21|90.81|93.05|90.65|0
1649873780000|2022-04-13 18:16:20|93.13|90.73|93.13|90.73|93.13|90.73|93.13|90.73|0
1649873790000|2022-04-13 18:16:30|92.97|90.57|93.05|90.65|93.13|90.73|92.97|90.57|0
1649873800000|2022-04-13 18:16:40|93.21|90.81|93.13|90.73|93.21|90.81|93.13|90.73|0
1649873810000|2022-04-13 18:16:50|93.05|90.65|93.05|90.65|93.13|90.73|93.05|90.65|0
1649873820000|2022-04-13 18:17:00|92.97|90.57|92.89|90.49|92.97|90.57|92.89|90.49|0
1649873830000|2022-04-13 18:17:10|92.97|90.57|92.97|90.57|92.97|90.57|92.89|90.49|0
1649873840000|2022-04-13 18:17:20|92.89|90.49|93.05|90.65|93.05|90.65|92.89|90.49|0
1649873850000|2022-04-13 18:17:30|93.13|90.73|93.21|90.81|93.21|90.81|93.13|90.73|0
1649873860000|2022-04-13 18:17:40|93.29|90.89|93.21|90.81|93.36|90.96|93.21|90.81|0
1649873870000|2022-04-13 18:17:50|93.13|90.73|93.21|90.81|93.21|90.81|93.13|90.73|0
1649873880000|2022-04-13 18:18:00|93.13|90.73|93.13|90.73|93.13|90.73|93.09|90.69|0
1649873890000|2022-04-13 18:18:10|93.21|90.81|93.13|90.73|93.21|90.81|93.05|90.65|0
1649873900000|2022-04-13 18:18:20|93.17|90.77|93.21|90.81|93.21|90.81|93.17|90.77|0
1649873910000|2022-04-13 18:18:30|93.29|90.89|93.21|90.81|93.29|90.89|93.13|90.73|0
1649873920000|2022-04-13 18:18:40|93.13|90.73|93.05|90.65|93.13|90.73|93.05|90.65|0
1649873930000|2022-04-13 18:18:50|93.09|90.69|93.05|90.65|93.09|90.69|93.05|90.65|0
1649873940000|2022-04-13 18:19:00|93.01|90.61|93.05|90.65|93.05|90.65|92.97|90.57|0
1649873950000|2022-04-13 18:19:10|92.97|90.57|92.97|90.57|92.97|90.57|92.97|90.57|0
1649873960000|2022-04-13 18:19:20|93.05|90.65|93.13|90.73|93.13|90.73|93.05|90.65|0
1649873970000|2022-04-13 18:19:30|92.97|90.57|92.81|90.41|92.97|90.57|92.81|90.41|0
1649873980000|2022-04-13 18:19:40|92.89|90.49|92.89|90.49|92.89|90.49|92.81|90.41|0
1649873990000|2022-04-13 18:19:50|92.85|90.45|92.81|90.41|92.85|90.45|92.73|90.33|0
1649874000000|2022-04-13 18:20:00|92.73|90.33|92.65|90.25|92.81|90.41|92.65|90.25|0
1649874010000|2022-04-13 18:20:10|92.46|90.06|92.34|89.94|92.46|90.06|92.34|89.94|0
1649874020000|2022-04-13 18:20:20|92.42|90.02|92.5|90.1|92.5|90.1|92.42|90.02|0
1649874030000|2022-04-13 18:20:30|92.73|90.33|92.65|90.25|92.73|90.33|92.65|90.25|0
1649874040000|2022-04-13 18:20:40|92.73|90.33|92.73|90.33|92.73|90.33|92.73|90.33|0
1649874050000|2022-04-13 18:20:50|92.65|90.25|92.65|90.25|92.65|90.25|92.57|90.17|0
1649874060000|2022-04-13 18:21:00|92.57|90.17|92.5|90.1|92.57|90.17|92.5|90.1|0
1649874070000|2022-04-13 18:21:10|92.54|90.14|92.42|90.02|92.54|90.14|92.42|90.02|0
1649874080000|2022-04-13 18:21:20|92.26|89.86|92.34|89.94|92.34|89.94|92.26|89.86|0
1649874090000|2022-04-13 18:21:30|92.26|89.86|92.18|89.78|92.26|89.86|92.18|89.78|0
1649874100000|2022-04-13 18:21:40|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1649874110000|2022-04-13 18:21:50|92.34|89.94|92.49|90.09|92.49|90.09|92.34|89.94|0
1649874120000|2022-04-13 18:22:00|92.57|90.17|92.42|90.02|92.57|90.17|92.42|90.02|0
1649874130000|2022-04-13 18:22:10|92.65|90.25|92.57|90.17|92.65|90.25|92.57|90.17|0
1649874140000|2022-04-13 18:22:20|92.73|90.33|92.73|90.33|92.73|90.33|92.73|90.33|0
1649874150000|2022-04-13 18:22:30|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1649874160000|2022-04-13 18:22:40|92.73|90.33|92.81|90.41|92.81|90.41|92.73|90.33|0
1649874170000|2022-04-13 18:22:50|92.73|90.33|92.73|90.33|92.81|90.41|92.73|90.33|0
1649874180000|2022-04-13 18:23:00|92.81|90.41|92.97|90.57|93.04|90.64|92.81|90.41|0
1649874190000|2022-04-13 18:23:10|93.04|90.64|93.28|90.88|93.28|90.88|93.04|90.64|0
1649874200000|2022-04-13 18:23:20|93.36|90.96|93.2|90.8|93.36|90.96|93.2|90.8|0
1649874210000|2022-04-13 18:23:30|93.12|90.72|93.36|90.96|93.36|90.96|93.12|90.72|0
1649874220000|2022-04-13 18:23:40|93.28|90.88|93.36|90.96|93.36|90.96|93.28|90.88|0
1649874230000|2022-04-13 18:23:50|93.44|91.04|93.44|91.04|93.52|91.12|93.44|91.04|0
1649874240000|2022-04-13 18:24:00|93.36|90.96|93.2|90.8|93.36|90.96|93.2|90.8|0
1649874250000|2022-04-13 18:24:10|93.12|90.72|93.12|90.72|93.12|90.72|93.04|90.64|0
1649874260000|2022-04-13 18:24:20|93.08|90.68|93.04|90.64|93.12|90.72|93.04|90.64|0
1649874270000|2022-04-13 18:24:30|92.96|90.56|92.96|90.56|92.96|90.56|92.96|90.56|0
1649874280000|2022-04-13 18:24:40|92.89|90.49|93.01|90.61|93.01|90.61|92.89|90.49|0
1649874290000|2022-04-13 18:24:50|92.96|90.56|92.96|90.56|92.96|90.56|92.96|90.56|0
1649874300000|2022-04-13 18:25:00|92.89|90.49|92.89|90.49|92.89|90.49|92.73|90.33|0
1649874310000|2022-04-13 18:25:10|93.12|90.72|92.96|90.56|93.12|90.72|92.96|90.56|0
1649874320000|2022-04-13 18:25:20|93.52|91.12|93.44|91.04|93.52|91.12|93.44|91.04|0
1649874330000|2022-04-13 18:25:30|93.52|91.12|93.44|91.04|93.6|91.2|93.44|91.04|0
1649874340000|2022-04-13 18:25:40|93.52|91.12|93.52|91.12|93.52|91.12|93.44|91.04|0
1649874350000|2022-04-13 18:25:50|93.36|90.96|93.6|91.2|93.6|91.2|93.28|90.88|0
1649874360000|2022-04-13 18:26:00|93.68|91.28|93.75|91.35|93.75|91.35|93.52|91.12|0
1649874370000|2022-04-13 18:26:10|93.67|91.27|93.67|91.27|93.67|91.27|93.67|91.27|0
1649874380000|2022-04-13 18:26:20|93.75|91.35|93.6|91.2|93.75|91.35|93.6|91.2|0
1649874390000|2022-04-13 18:26:30|93.36|90.96|93.36|90.96|93.36|90.96|93.36|90.96|0
1649874400000|2022-04-13 18:26:40|93.44|91.04|93.44|91.04|93.44|91.04|93.44|91.04|0
1649874410000|2022-04-13 18:26:50|93.52|91.12|93.6|91.2|93.6|91.2|93.52|91.12|0
1649874420000|2022-04-13 18:27:00|93.67|91.27|93.52|91.12|93.67|91.27|93.52|91.12|0
1649874430000|2022-04-13 18:27:10|93.36|90.96|93.52|91.12|93.52|91.12|93.36|90.96|0
1649874440000|2022-04-13 18:27:20|93.36|90.96|93.44|91.04|93.44|91.04|93.36|90.96|0
1649874450000|2022-04-13 18:27:30|93.36|90.96|93.36|90.96|93.44|91.04|93.36|90.96|0
1649874460000|2022-04-13 18:27:40|93.28|90.88|93.12|90.72|93.28|90.88|93.12|90.72|0
1649874470000|2022-04-13 18:27:50|93.08|90.68|93.12|90.72|93.12|90.72|93.08|90.68|0
1649874480000|2022-04-13 18:28:00|93.04|90.64|92.96|90.56|93.04|90.64|92.88|90.48|0
1649874490000|2022-04-13 18:28:10|92.88|90.48|92.88|90.48|92.88|90.48|92.88|90.48|0
1649874510000|2022-04-13 18:28:30|92.96|90.56|92.88|90.48|92.96|90.56|92.88|90.48|0
1649874520000|2022-04-13 18:28:40|92.8|90.4|92.8|90.4|92.8|90.4|92.72|90.32|0
1649874540000|2022-04-13 18:29:00|92.72|90.32|92.88|90.48|92.88|90.48|92.72|90.32|0
1649874550000|2022-04-13 18:29:10|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1649874560000|2022-04-13 18:29:20|92.88|90.48|92.8|90.4|92.88|90.48|92.8|90.4|0
1649874570000|2022-04-13 18:29:30|92.88|90.48|92.96|90.56|92.96|90.56|92.88|90.48|0
1649874580000|2022-04-13 18:29:40|92.88|90.48|93|90.6|93|90.6|92.88|90.48|0
1649874590000|2022-04-13 18:29:50|93.04|90.64|93.12|90.72|93.12|90.72|92.96|90.56|0
1649874600000|2022-04-13 18:30:00|93.08|90.68|92.88|90.48|93.08|90.68|92.88|90.48|0
1649874620000|2022-04-13 18:30:20|92.96|90.56|92.96|90.56|92.96|90.56|92.96|90.56|0
1649874630000|2022-04-13 18:30:30|92.88|90.48|92.88|90.48|92.96|90.56|92.88|90.48|0
1649874640000|2022-04-13 18:30:40|93.04|90.64|92.8|90.4|93.04|90.64|92.8|90.4|0
1649874650000|2022-04-13 18:30:50|93.39|90.99|93.39|90.99|93.39|90.99|93.23|90.83|0
1649874660000|2022-04-13 18:31:00|93.31|90.91|93.74|91.34|93.74|91.34|93.31|90.91|0
1649874670000|2022-04-13 18:31:10|93.7|91.3|93.12|90.72|93.78|91.38|93.12|90.72|0
1649874680000|2022-04-13 18:31:20|93.04|90.64|93.27|90.87|93.27|90.87|93.04|90.64|0
1649874690000|2022-04-13 18:31:30|93.2|90.8|93.27|90.87|93.27|90.87|93.12|90.72|0
1649874700000|2022-04-13 18:31:40|93.19|90.79|93.27|90.87|93.27|90.87|93.19|90.79|0
1649874710000|2022-04-13 18:31:50|93.35|90.95|93.19|90.79|93.35|90.95|93.19|90.79|0
1649874720000|2022-04-13 18:32:00|93.27|90.87|93.19|90.79|93.27|90.87|93.04|90.64|0
1649874730000|2022-04-13 18:32:10|93.27|90.87|93.19|90.79|93.27|90.87|93.19|90.79|0
1649874740000|2022-04-13 18:32:20|93.24|90.84|93.19|90.79|93.24|90.84|93.19|90.79|0
1649874750000|2022-04-13 18:32:30|93.12|90.72|93.12|90.72|93.12|90.72|93.12|90.72|0
1649874760000|2022-04-13 18:32:40|93.08|90.68|93.19|90.79|93.19|90.79|93.08|90.68|0
1649874770000|2022-04-13 18:32:50|93.27|90.87|93.04|90.64|93.27|90.87|93.04|90.64|0
1649874780000|2022-04-13 18:33:00|93.11|90.71|93.04|90.64|93.11|90.71|93.04|90.64|0
1649874790000|2022-04-13 18:33:10|92.96|90.56|92.96|90.56|92.96|90.56|92.96|90.56|0
1649874800000|2022-04-13 18:33:20|92.8|90.4|92.8|90.4|92.88|90.48|92.8|90.4|0
1649874810000|2022-04-13 18:33:30|92.88|90.48|93.04|90.64|93.11|90.71|92.88|90.48|0
1649874820000|2022-04-13 18:33:40|93.19|90.79|93.19|90.79|93.19|90.79|93.16|90.76|0
1649874830000|2022-04-13 18:33:50|93.11|90.71|93.19|90.79|93.19|90.79|93.04|90.64|0
1649874840000|2022-04-13 18:34:00|93.03|90.63|93.03|90.63|93.11|90.71|93.03|90.63|0
1649874850000|2022-04-13 18:34:10|93.11|90.71|93.03|90.63|93.11|90.71|93.03|90.63|0
1649874860000|2022-04-13 18:34:20|93.11|90.71|93.11|90.71|93.11|90.71|93.03|90.63|0
1649874870000|2022-04-13 18:34:30|93.03|90.63|92.96|90.56|93.03|90.63|92.88|90.48|0
1649874880000|2022-04-13 18:34:40|92.88|90.48|92.88|90.48|92.96|90.56|92.88|90.48|0
1649874890000|2022-04-13 18:34:50|92.96|90.56|92.8|90.4|92.96|90.56|92.8|90.4|0
1649874900000|2022-04-13 18:35:00|92.64|90.24|92.68|90.28|92.68|90.28|92.64|90.24|0
1649874910000|2022-04-13 18:35:10|92.64|90.24|92.48|90.08|92.64|90.24|92.48|90.08|0
1649874920000|2022-04-13 18:35:20|92.56|90.16|92.64|90.24|92.64|90.24|92.48|90.08|0
1649874930000|2022-04-13 18:35:30|92.72|90.32|92.8|90.4|92.8|90.4|92.72|90.32|0
1649874940000|2022-04-13 18:35:40|92.95|90.55|93.11|90.71|93.11|90.71|92.95|90.55|0
1649874950000|2022-04-13 18:35:50|92.95|90.55|92.88|90.48|93.03|90.63|92.88|90.48|0
1649874960000|2022-04-13 18:36:00|92.76|90.36|92.88|90.48|92.88|90.48|92.76|90.36|0
1649874970000|2022-04-13 18:36:10|92.8|90.4|92.8|90.4|92.88|90.48|92.8|90.4|0
1649874980000|2022-04-13 18:36:20|92.72|90.32|92.8|90.4|92.8|90.4|92.72|90.32|0
1649874990000|2022-04-13 18:36:30|92.72|90.32|92.29|89.89|92.72|90.32|92.29|89.89|0
1649875000000|2022-04-13 18:36:40|92.17|89.77|92.37|89.97|92.37|89.97|92.17|89.77|0
1649875010000|2022-04-13 18:36:50|92.32|89.92|92.25|89.85|92.32|89.92|92.25|89.85|0
1649875020000|2022-04-13 18:37:00|92.17|89.77|92.32|89.92|92.32|89.92|92.17|89.77|0
1649875030000|2022-04-13 18:37:10|92.25|89.85|92.17|89.77|92.25|89.85|92.17|89.77|0
1649875040000|2022-04-13 18:37:20|92.09|89.69|92.01|89.61|92.09|89.69|91.93|89.53|0
1649875050000|2022-04-13 18:37:30|92.09|89.69|92.01|89.61|92.09|89.69|92.01|89.61|0
1649875060000|2022-04-13 18:37:40|91.93|89.53|91.93|89.53|91.93|89.53|91.93|89.53|0
1649875070000|2022-04-13 18:37:50|92.01|89.61|92.09|89.69|92.09|89.69|92.01|89.61|0
1649875080000|2022-04-13 18:38:00|92.17|89.77|92.17|89.77|92.17|89.77|92.09|89.69|0
1649875090000|2022-04-13 18:38:10|92.24|89.84|92.09|89.69|92.24|89.84|92.09|89.69|0
1649875100000|2022-04-13 18:38:20|92.24|89.84|92.24|89.84|92.24|89.84|92.24|89.84|0
1649875110000|2022-04-13 18:38:30|92.29|89.89|92.32|89.92|92.4|90|92.29|89.89|0
1649875120000|2022-04-13 18:38:40|92.36|89.96|92.4|90|92.4|90|92.32|89.92|0
1649875130000|2022-04-13 18:38:50|92.32|89.92|92.24|89.84|92.32|89.92|92.17|89.77|0
1649875140000|2022-04-13 18:39:00|92.17|89.77|92.21|89.81|92.21|89.81|92.17|89.77|0
1649875150000|2022-04-13 18:39:10|92.17|89.77|92.32|89.92|92.32|89.92|92.17|89.77|0
1649875160000|2022-04-13 18:39:20|92.17|89.77|92.17|89.77|92.17|89.77|92.17|89.77|0
1649875170000|2022-04-13 18:39:30|92.24|89.84|92.4|90|92.4|90|92.24|89.84|0
1649875180000|2022-04-13 18:39:40|92.32|89.92|92.4|90|92.4|90|92.32|89.92|0
1649875190000|2022-04-13 18:39:50|92.56|90.16|92.4|90|92.56|90.16|92.4|90|0
1649875200000|2022-04-13 18:40:00|92.48|90.08|92.56|90.16|92.56|90.16|92.48|90.08|0
1649875210000|2022-04-13 18:40:10|92.64|90.24|92.32|89.92|92.64|90.24|92.32|89.92|0
1649875220000|2022-04-13 18:40:20|92.4|90|92.32|89.92|92.4|90|92.32|89.92|0
1649875230000|2022-04-13 18:40:30|92.4|90|92.32|89.92|92.4|90|92.32|89.92|0
1649875240000|2022-04-13 18:40:40|92.21|89.81|92.16|89.76|92.24|89.84|92.16|89.76|0
1649875250000|2022-04-13 18:40:50|92.32|89.92|92.24|89.84|92.32|89.92|92.24|89.84|0
1649875260000|2022-04-13 18:41:00|92.16|89.76|92.09|89.69|92.16|89.76|92.09|89.69|0
1649875270000|2022-04-13 18:41:10|92.01|89.61|92.01|89.61|92.01|89.61|92.01|89.61|0
1649875280000|2022-04-13 18:41:20|91.93|89.53|91.93|89.53|92.01|89.61|91.93|89.53|0
1649875290000|2022-04-13 18:41:30|92.01|89.61|91.93|89.53|92.01|89.61|91.93|89.53|0
1649875300000|2022-04-13 18:41:40|91.85|89.45|91.85|89.45|91.85|89.45|91.77|89.37|0
1649875310000|2022-04-13 18:41:50|91.69|89.29|91.69|89.29|91.69|89.29|91.69|89.29|0
1649875320000|2022-04-13 18:42:00|91.85|89.45|91.69|89.29|91.85|89.45|91.69|89.29|0
1649875330000|2022-04-13 18:42:10|91.77|89.37|91.85|89.45|91.85|89.45|91.77|89.37|0
1649875340000|2022-04-13 18:42:20|91.77|89.37|91.77|89.37|91.77|89.37|91.77|89.37|0
1649875350000|2022-04-13 18:42:30|91.85|89.45|92.01|89.61|92.08|89.68|91.85|89.45|0
1649875360000|2022-04-13 18:42:40|91.85|89.45|91.85|89.45|91.93|89.53|91.85|89.45|0
1649875370000|2022-04-13 18:42:50|91.77|89.37|91.93|89.53|91.93|89.53|91.77|89.37|0
1649875380000|2022-04-13 18:43:00|91.85|89.45|91.93|89.53|91.93|89.53|91.85|89.45|0
1649875390000|2022-04-13 18:43:10|91.85|89.45|91.85|89.45|91.85|89.45|91.77|89.37|0
1649875400000|2022-04-13 18:43:20|91.93|89.53|91.93|89.53|91.93|89.53|91.93|89.53|0
1649875410000|2022-04-13 18:43:30|91.85|89.45|91.77|89.37|91.85|89.45|91.77|89.37|0
1649875430000|2022-04-13 18:43:50|91.69|89.29|91.61|89.21|91.69|89.29|91.61|89.21|0
1649875440000|2022-04-13 18:44:00|91.69|89.29|91.61|89.21|91.69|89.29|91.46|89.06|0
1649875450000|2022-04-13 18:44:10|91.54|89.14|91.54|89.14|91.61|89.21|91.46|89.06|0
1649875460000|2022-04-13 18:44:20|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1649875470000|2022-04-13 18:44:30|91.54|89.14|91.54|89.14|91.54|89.14|91.54|89.14|0
1649875480000|2022-04-13 18:44:40|91.46|89.06|91.54|89.14|91.54|89.14|91.46|89.06|0
1649875490000|2022-04-13 18:44:50|91.46|89.06|91.38|88.98|91.46|89.06|91.38|88.98|0
1649875500000|2022-04-13 18:45:00|91.3|88.9|91.46|89.06|91.46|89.06|91.3|88.9|0
1649875510000|2022-04-13 18:45:10|91.54|89.14|91.54|89.14|91.54|89.14|91.46|89.06|0
1649875520000|2022-04-13 18:45:20|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1649875530000|2022-04-13 18:45:30|91.38|88.98|91.69|89.29|91.69|89.29|91.38|88.98|0
1649875540000|2022-04-13 18:45:40|91.61|89.21|91.69|89.29|91.69|89.29|91.61|89.21|0
1649875550000|2022-04-13 18:45:50|91.77|89.37|91.77|89.37|91.85|89.45|91.69|89.29|0
1649875560000|2022-04-13 18:46:00|91.85|89.45|91.69|89.29|91.85|89.45|91.69|89.29|0
1649875570000|2022-04-13 18:46:10|91.77|89.37|91.77|89.37|91.77|89.37|91.69|89.29|0
1649875580000|2022-04-13 18:46:20|91.85|89.45|91.92|89.52|91.92|89.52|91.85|89.45|0
1649875590000|2022-04-13 18:46:30|91.85|89.45|91.85|89.45|91.85|89.45|91.85|89.45|0
1649875600000|2022-04-13 18:46:40|91.77|89.37|91.77|89.37|91.77|89.37|91.77|89.37|0
1649875610000|2022-04-13 18:46:50|91.85|89.45|91.77|89.37|91.85|89.45|91.77|89.37|0
1649875620000|2022-04-13 18:47:00|91.65|89.25|91.61|89.21|91.69|89.29|91.61|89.21|0
1649875630000|2022-04-13 18:47:10|91.69|89.29|91.69|89.29|91.69|89.29|91.69|89.29|0
1649875640000|2022-04-13 18:47:20|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1649875650000|2022-04-13 18:47:30|91.53|89.13|91.53|89.13|91.53|89.13|91.53|89.13|0
1649875660000|2022-04-13 18:47:40|91.69|89.29|91.69|89.29|91.77|89.37|91.69|89.29|0
1649875670000|2022-04-13 18:47:50|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1649875680000|2022-04-13 18:48:00|91.46|89.06|91.38|88.98|91.46|89.06|91.38|88.98|0
1649875690000|2022-04-13 18:48:10|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1649875700000|2022-04-13 18:48:20|91.45|89.05|91.45|89.05|91.53|89.13|91.45|89.05|0
1649875710000|2022-04-13 18:48:30|91.38|88.98|91.38|88.98|91.38|88.98|91.3|88.9|0
1649875720000|2022-04-13 18:48:40|91.3|88.9|90.99|88.59|91.3|88.9|90.99|88.59|0
1649875730000|2022-04-13 18:48:50|91.14|88.74|91.07|88.67|91.14|88.74|91.07|88.67|0
1649875740000|2022-04-13 18:49:00|90.99|88.59|91.07|88.67|91.07|88.67|90.99|88.59|0
1649875750000|2022-04-13 18:49:10|90.99|88.59|90.95|88.55|90.99|88.59|90.91|88.51|0
1649875760000|2022-04-13 18:49:20|90.91|88.51|90.99|88.59|90.99|88.59|90.91|88.51|0
1649875770000|2022-04-13 18:49:30|90.91|88.51|90.91|88.51|90.91|88.51|90.91|88.51|0
1649875780000|2022-04-13 18:49:40|90.99|88.59|90.99|88.59|91.07|88.67|90.99|88.59|0
1649875790000|2022-04-13 18:49:50|90.95|88.55|90.91|88.51|90.99|88.59|90.91|88.51|0
1649875800000|2022-04-13 18:50:00|90.83|88.43|90.6|88.2|90.83|88.43|90.6|88.2|0
1649875810000|2022-04-13 18:50:10|90.52|88.12|90.6|88.2|90.68|88.28|90.52|88.12|0
1649875820000|2022-04-13 18:50:20|90.75|88.35|90.75|88.35|90.75|88.35|90.75|88.35|0
1649875830000|2022-04-13 18:50:30|90.79|88.39|90.91|88.51|90.91|88.51|90.79|88.39|0
1649875840000|2022-04-13 18:50:40|90.99|88.59|90.99|88.59|90.99|88.59|90.99|88.59|0
1649875850000|2022-04-13 18:50:50|91.06|88.66|91.06|88.66|91.14|88.74|91.06|88.66|0
1649875860000|2022-04-13 18:51:00|91.22|88.82|91.06|88.66|91.22|88.82|91.06|88.66|0
1649875870000|2022-04-13 18:51:10|91.14|88.74|90.99|88.59|91.14|88.74|90.99|88.59|0
1649875880000|2022-04-13 18:51:20|90.91|88.51|90.75|88.35|90.91|88.51|90.75|88.35|0
1649875890000|2022-04-13 18:51:30|90.83|88.43|90.68|88.28|90.83|88.43|90.68|88.28|0
1649875900000|2022-04-13 18:51:40|90.75|88.35|90.83|88.43|90.83|88.43|90.68|88.28|0
1649875910000|2022-04-13 18:51:50|90.91|88.51|90.91|88.51|90.91|88.51|90.91|88.51|0
1649875920000|2022-04-13 18:52:00|90.95|88.55|90.75|88.35|90.95|88.55|90.75|88.35|0
1649875930000|2022-04-13 18:52:10|90.83|88.43|90.75|88.35|90.83|88.43|90.75|88.35|0
1649875940000|2022-04-13 18:52:20|90.79|88.39|90.91|88.51|90.91|88.51|90.79|88.39|0
1649875950000|2022-04-13 18:52:30|90.75|88.35|90.75|88.35|90.75|88.35|90.75|88.35|0
1649875960000|2022-04-13 18:52:40|90.83|88.43|90.83|88.43|90.83|88.43|90.75|88.35|0
1649875980000|2022-04-13 18:53:00|90.91|88.51|90.83|88.43|90.91|88.51|90.75|88.35|0
1649875990000|2022-04-13 18:53:10|90.75|88.35|90.75|88.35|90.79|88.39|90.75|88.35|0
1649876000000|2022-04-13 18:53:20|90.67|88.27|90.6|88.2|90.67|88.27|90.6|88.2|0
1649876010000|2022-04-13 18:53:30|90.52|88.12|90.67|88.27|90.67|88.27|90.52|88.12|0
1649876020000|2022-04-13 18:53:40|90.6|88.2|90.52|88.12|90.6|88.2|90.52|88.12|0
1649876030000|2022-04-13 18:53:50|91.45|89.05|91.6|89.2|91.6|89.2|91.45|89.05|0
1649876040000|2022-04-13 18:54:00|91.57|89.17|91.52|89.12|91.57|89.17|91.45|89.05|0
1649876050000|2022-04-13 18:54:10|90.94|88.54|90.94|88.54|91.02|88.62|90.94|88.54|0
1649876060000|2022-04-13 18:54:20|91.02|88.62|91.02|88.62|91.06|88.66|91.02|88.62|0
1649876070000|2022-04-13 18:54:30|90.94|88.54|91.18|88.78|91.18|88.78|90.94|88.54|0
1649876080000|2022-04-13 18:54:40|91.1|88.7|91.25|88.85|91.25|88.85|91.1|88.7|0
1649876090000|2022-04-13 18:54:50|91.33|88.93|91.25|88.85|91.33|88.93|91.25|88.85|0
1649876100000|2022-04-13 18:55:00|91.17|88.77|91.25|88.85|91.25|88.85|91.17|88.77|0
1649876110000|2022-04-13 18:55:10|91.33|88.93|91.29|88.89|91.41|89.01|91.29|88.89|0
1649876120000|2022-04-13 18:55:20|91.25|88.85|91.17|88.77|91.25|88.85|91.17|88.77|0
1649876130000|2022-04-13 18:55:30|91.25|88.85|91.25|88.85|91.25|88.85|91.25|88.85|0
1649876150000|2022-04-13 18:55:50|91.17|88.77|91.25|88.85|91.25|88.85|91.1|88.7|0
1649876160000|2022-04-13 18:56:00|91.33|88.93|91.33|88.93|91.33|88.93|91.33|88.93|0
1649876170000|2022-04-13 18:56:10|91.41|89.01|91.25|88.85|91.41|89.01|91.25|88.85|0
1649876180000|2022-04-13 18:56:20|91.33|88.93|91.33|88.93|91.33|88.93|91.33|88.93|0
1649876190000|2022-04-13 18:56:30|91.25|88.85|91.25|88.85|91.25|88.85|91.25|88.85|0
1649876200000|2022-04-13 18:56:40|91.17|88.77|91.25|88.85|91.25|88.85|91.17|88.77|0
1649876210000|2022-04-13 18:56:50|91.17|88.77|91.21|88.81|91.21|88.81|91.17|88.77|0
1649876220000|2022-04-13 18:57:00|91.17|88.77|91.1|88.7|91.17|88.77|91.1|88.7|0
1649876230000|2022-04-13 18:57:10|91.02|88.62|90.94|88.54|91.02|88.62|90.94|88.54|0
1649876240000|2022-04-13 18:57:20|90.86|88.46|90.86|88.46|90.86|88.46|90.79|88.39|0
1649876250000|2022-04-13 18:57:30|90.94|88.54|90.94|88.54|90.94|88.54|90.86|88.46|0
1649876260000|2022-04-13 18:57:40|91.02|88.62|91.02|88.62|91.02|88.62|91.02|88.62|0
1649876270000|2022-04-13 18:57:50|91.06|88.66|90.94|88.54|91.09|88.69|90.94|88.54|0
1649876280000|2022-04-13 18:58:00|90.98|88.58|90.78|88.38|90.98|88.58|90.78|88.38|0
1649876290000|2022-04-13 18:58:10|90.86|88.46|90.94|88.54|90.94|88.54|90.86|88.46|0
1649876300000|2022-04-13 18:58:20|90.86|88.46|90.86|88.46|90.86|88.46|90.86|88.46|0
1649876310000|2022-04-13 18:58:30|90.78|88.38|90.78|88.38|90.78|88.38|90.71|88.31|0
1649876320000|2022-04-13 18:58:40|90.86|88.46|90.78|88.38|90.86|88.46|90.78|88.38|0
1649876330000|2022-04-13 18:58:50|90.86|88.46|90.86|88.46|90.86|88.46|90.78|88.38|0
1649876340000|2022-04-13 18:59:00|90.78|88.38|90.86|88.46|90.86|88.46|90.78|88.38|0
1649876350000|2022-04-13 18:59:10|90.78|88.38|90.78|88.38|90.78|88.38|90.78|88.38|0
1649876360000|2022-04-13 18:59:20|90.86|88.46|90.94|88.54|90.94|88.54|90.78|88.38|0
1649876370000|2022-04-13 18:59:30|91.02|88.62|91.09|88.69|91.09|88.69|91.02|88.62|0
1649876380000|2022-04-13 18:59:40|91.25|88.85|91.09|88.69|91.25|88.85|91.09|88.69|0
1649876390000|2022-04-13 18:59:50|91.17|88.77|91.25|88.85|91.25|88.85|91.17|88.77|0
1649876400000|2022-04-13 19:00:00|91.17|88.77|91.33|88.93|91.33|88.93|91.17|88.77|0
1649876410000|2022-04-13 19:00:10|91.25|88.85|91.09|88.69|91.25|88.85|91.09|88.69|0
1649876420000|2022-04-13 19:00:20|91.25|88.85|91.4|89|91.4|89|91.25|88.85|0
1649876430000|2022-04-13 19:00:30|91.48|89.08|91.56|89.16|91.56|89.16|91.48|89.08|0
1649876440000|2022-04-13 19:00:40|91.64|89.24|91.64|89.24|91.68|89.28|91.64|89.24|0
1649876450000|2022-04-13 19:00:50|91.71|89.31|91.79|89.39|91.79|89.39|91.71|89.31|0
1649876460000|2022-04-13 19:01:00|91.71|89.31|91.87|89.47|91.87|89.47|91.71|89.31|0
1649876470000|2022-04-13 19:01:10|92.03|89.63|91.95|89.55|92.03|89.63|91.87|89.47|0
1649876480000|2022-04-13 19:01:20|92.03|89.63|92.1|89.7|92.1|89.7|92.03|89.63|0
1649876490000|2022-04-13 19:01:30|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1649876500000|2022-04-13 19:01:40|92.1|89.7|92.18|89.78|92.18|89.78|92.1|89.7|0
1649876510000|2022-04-13 19:01:50|92.22|89.82|92.42|90.02|92.42|90.02|92.22|89.82|0
1649876520000|2022-04-13 19:02:00|92.34|89.94|92.1|89.7|92.34|89.94|92.1|89.7|0
1649876530000|2022-04-13 19:02:10|92.26|89.86|92.5|90.1|92.5|90.1|92.26|89.86|0
1649876540000|2022-04-13 19:02:20|92.73|90.33|92.65|90.25|92.73|90.33|92.57|90.17|0
1649876550000|2022-04-13 19:02:30|92.73|90.33|92.34|89.94|92.73|90.33|92.34|89.94|0
1649876560000|2022-04-13 19:02:40|92.3|89.9|92.26|89.86|92.34|89.94|92.26|89.86|0
1649876570000|2022-04-13 19:02:50|92.34|89.94|92.26|89.86|92.34|89.94|92.26|89.86|0
1649876580000|2022-04-13 19:03:00|92.18|89.78|92.22|89.82|92.26|89.86|92.18|89.78|0
1649876590000|2022-04-13 19:03:10|92.18|89.78|92.42|90.02|92.49|90.09|92.18|89.78|0
1649876600000|2022-04-13 19:03:20|92.34|89.94|92.34|89.94|92.34|89.94|92.26|89.86|0
1649876610000|2022-04-13 19:03:30|92.42|90.02|92.42|90.02|92.42|90.02|92.42|90.02|0
1649876620000|2022-04-13 19:03:40|92.49|90.09|92.49|90.09|92.65|90.25|92.49|90.09|0
1649876630000|2022-04-13 19:03:50|92.34|89.94|92.49|90.09|92.49|90.09|92.34|89.94|0
1649876640000|2022-04-13 19:04:00|92.34|89.94|92.34|89.94|92.42|90.02|92.34|89.94|0
1649876650000|2022-04-13 19:04:10|92.26|89.86|92.26|89.86|92.34|89.94|92.26|89.86|0
1649876660000|2022-04-13 19:04:20|92.18|89.78|92.34|89.94|92.34|89.94|92.18|89.78|0
1649876670000|2022-04-13 19:04:30|92.26|89.86|92.34|89.94|92.42|90.02|92.26|89.86|0
1649876680000|2022-04-13 19:04:40|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1649876690000|2022-04-13 19:04:50|92.1|89.7|92.1|89.7|92.18|89.78|92.1|89.7|0
1649876700000|2022-04-13 19:05:00|92.02|89.62|91.87|89.47|92.02|89.62|91.87|89.47|0
1649876710000|2022-04-13 19:05:10|91.63|89.23|91.48|89.08|91.63|89.23|91.48|89.08|0
1649876720000|2022-04-13 19:05:20|91.4|89|91.48|89.08|91.48|89.08|91.4|89|0
1649876730000|2022-04-13 19:05:30|91.32|88.92|91.48|89.08|91.48|89.08|91.28|88.88|0
1649876740000|2022-04-13 19:05:40|91.4|89|91.32|88.92|91.4|89|91.32|88.92|0
1649876750000|2022-04-13 19:05:50|91.24|88.84|90.93|88.53|91.24|88.84|90.93|88.53|0
1649876760000|2022-04-13 19:06:00|91.09|88.69|91.01|88.61|91.09|88.69|91.01|88.61|0
1649876770000|2022-04-13 19:06:10|91.09|88.69|91.01|88.61|91.09|88.69|91.01|88.61|0
1649876780000|2022-04-13 19:06:20|91.09|88.69|91.01|88.61|91.17|88.77|90.97|88.57|0
1649876790000|2022-04-13 19:06:30|90.93|88.53|90.78|88.38|90.93|88.53|90.7|88.3|0
1649876800000|2022-04-13 19:06:40|90.74|88.34|90.86|88.46|90.86|88.46|90.74|88.34|0
1649876810000|2022-04-13 19:06:50|90.78|88.38|90.86|88.46|90.93|88.53|90.78|88.38|0
1649876820000|2022-04-13 19:07:00|90.78|88.38|90.7|88.3|90.78|88.38|90.7|88.3|0
1649876830000|2022-04-13 19:07:10|90.85|88.45|90.55|88.15|90.85|88.45|90.55|88.15|0
1649876840000|2022-04-13 19:07:20|90.43|88.03|90.55|88.15|90.55|88.15|90.43|88.03|0
1649876850000|2022-04-13 19:07:30|90.39|87.99|90.39|87.99|90.47|88.07|90.39|87.99|0
1649876860000|2022-04-13 19:07:40|90.47|88.07|90.62|88.22|90.62|88.22|90.47|88.07|0
1649876870000|2022-04-13 19:07:50|90.7|88.3|90.55|88.15|90.78|88.38|90.55|88.15|0
1649876880000|2022-04-13 19:08:00|90.47|88.07|90.35|87.95|90.47|88.07|90.35|87.95|0
1649876890000|2022-04-13 19:08:10|90.39|87.99|90.31|87.91|90.39|87.99|90.31|87.91|0
1649876900000|2022-04-13 19:08:20|90.39|87.99|90.39|87.99|90.47|88.07|90.39|87.99|0
1649876910000|2022-04-13 19:08:30|90.47|88.07|90.47|88.07|90.47|88.07|90.39|87.99|0
1649876920000|2022-04-13 19:08:40|90.39|87.99|90.31|87.91|90.39|87.99|90.31|87.91|0
1649876930000|2022-04-13 19:08:50|90.24|87.84|90.31|87.91|90.39|87.99|90.16|87.76|0
1649876940000|2022-04-13 19:09:00|90.39|87.99|90.39|87.99|90.39|87.99|90.39|87.99|0
1649876950000|2022-04-13 19:09:10|90.31|87.91|90.16|87.76|90.31|87.91|90.08|87.68|0
1649876960000|2022-04-13 19:09:20|90.08|87.68|90.08|87.68|90.08|87.68|90.08|87.68|0
1649876970000|2022-04-13 19:09:30|90|87.6|90|87.6|90.08|87.68|90|87.6|0
1649876980000|2022-04-13 19:09:40|89.93|87.53|90.08|87.68|90.08|87.68|89.93|87.53|0
1649877000000|2022-04-13 19:10:00|90.16|87.76|90.16|87.76|90.16|87.76|90.12|87.72|0
1649877010000|2022-04-13 19:10:10|90.24|87.84|90.23|87.83|90.24|87.84|90.16|87.76|0
1649877020000|2022-04-13 19:10:20|90.08|87.68|90.04|87.64|90.08|87.68|90.04|87.64|0
1649877030000|2022-04-13 19:10:30|90|87.6|90|87.6|90|87.6|89.93|87.53|0
1649877040000|2022-04-13 19:10:40|90.08|87.68|90.16|87.76|90.16|87.76|90.08|87.68|0
1649877050000|2022-04-13 19:10:50|90|87.6|90|87.6|90|87.6|90|87.6|0
1649877060000|2022-04-13 19:11:00|90.08|87.68|90.08|87.68|90.08|87.68|90|87.6|0
1649877070000|2022-04-13 19:11:10|90.16|87.76|90.16|87.76|90.16|87.76|90.16|87.76|0
1649877080000|2022-04-13 19:11:20|90.23|87.83|90.47|88.07|90.47|88.07|90.23|87.83|0
1649877090000|2022-04-13 19:11:30|90.54|88.14|90.47|88.07|90.54|88.14|90.31|87.91|0
1649877100000|2022-04-13 19:11:40|90.16|87.76|90.16|87.76|90.31|87.91|90.16|87.76|0
1649877110000|2022-04-13 19:11:50|90.23|87.83|90.23|87.83|90.23|87.83|90.16|87.76|0
1649877120000|2022-04-13 19:12:00|90.39|87.99|90.43|88.03|90.43|88.03|90.39|87.99|0
1649877130000|2022-04-13 19:12:10|90.54|88.14|90.54|88.14|90.54|88.14|90.54|88.14|0
1649877140000|2022-04-13 19:12:20|90.5|88.1|90.39|87.99|90.54|88.14|90.39|87.99|0
1649877150000|2022-04-13 19:12:30|90.46|88.06|90.46|88.06|90.5|88.1|90.46|88.06|0
1649877160000|2022-04-13 19:12:40|90.39|87.99|90.39|87.99|90.43|88.03|90.39|87.99|0
1649877170000|2022-04-13 19:12:50|90.16|87.76|90.23|87.83|90.23|87.83|90.16|87.76|0
1649877180000|2022-04-13 19:13:00|90.08|87.68|90.16|87.76|90.16|87.76|90.08|87.68|0
1649877190000|2022-04-13 19:13:10|90.08|87.68|90.31|87.91|90.31|87.91|90.08|87.68|0
1649877200000|2022-04-13 19:13:20|90.27|87.87|90.23|87.83|90.27|87.87|90.16|87.76|0
1649877210000|2022-04-13 19:13:30|90.2|87.8|90.16|87.76|90.2|87.8|90.16|87.76|0
1649877220000|2022-04-13 19:13:40|90.23|87.83|90.23|87.83|90.23|87.83|90.23|87.83|0
1649877230000|2022-04-13 19:13:50|90.16|87.76|90.08|87.68|90.16|87.76|90.08|87.68|0
1649877240000|2022-04-13 19:14:00|90.15|87.75|90|87.6|90.15|87.75|89.92|87.52|0
1649877250000|2022-04-13 19:14:10|90.08|87.68|89.85|87.45|90.08|87.68|89.85|87.45|0
1649877260000|2022-04-13 19:14:20|89.92|87.52|90|87.6|90|87.6|89.92|87.52|0
1649877270000|2022-04-13 19:14:30|90.08|87.68|90.08|87.68|90.12|87.72|90.08|87.68|0
1649877280000|2022-04-13 19:14:40|90|87.6|90|87.6|90|87.6|89.92|87.52|0
1649877290000|2022-04-13 19:14:50|90.08|87.68|90.15|87.75|90.15|87.75|90.08|87.68|0
1649877300000|2022-04-13 19:15:00|90.19|87.79|90|87.6|90.23|87.83|90|87.6|0
1649877310000|2022-04-13 19:15:10|89.92|87.52|89.89|87.49|90|87.6|89.89|87.49|0
1649877320000|2022-04-13 19:15:20|89.92|87.52|89.92|87.52|89.92|87.52|89.85|87.45|0
1649877330000|2022-04-13 19:15:30|89.85|87.45|89.69|87.29|89.85|87.45|89.69|87.29|0
1649877340000|2022-04-13 19:15:40|89.77|87.37|89.62|87.22|89.77|87.37|89.62|87.22|0
1649877350000|2022-04-13 19:15:50|89.69|87.29|89.62|87.22|89.77|87.37|89.62|87.22|0
1649877360000|2022-04-13 19:16:00|89.54|87.14|89.62|87.22|89.62|87.22|89.54|87.14|0
1649877370000|2022-04-13 19:16:10|89.54|87.14|89.54|87.14|89.54|87.14|89.54|87.14|0
1649877380000|2022-04-13 19:16:20|89.46|87.06|89.62|87.22|89.62|87.22|89.46|87.06|0
1649877390000|2022-04-13 19:16:30|89.69|87.29|89.85|87.45|89.85|87.45|89.69|87.29|0
1649877400000|2022-04-13 19:16:40|89.69|87.29|89.69|87.29|89.69|87.29|89.62|87.22|0
1649877410000|2022-04-13 19:16:50|89.77|87.37|89.69|87.29|89.77|87.37|89.62|87.22|0
1649877420000|2022-04-13 19:17:00|89.66|87.26|89.69|87.29|89.69|87.29|89.62|87.22|0
1649877430000|2022-04-13 19:17:10|89.77|87.37|89.62|87.22|89.77|87.37|89.62|87.22|0
1649877440000|2022-04-13 19:17:20|89.69|87.29|89.54|87.14|89.69|87.29|89.54|87.14|0
1649877450000|2022-04-13 19:17:30|89.46|87.06|89.39|86.99|89.46|87.06|89.39|86.99|0
1649877460000|2022-04-13 19:17:40|89.46|87.06|89.46|87.06|89.46|87.06|89.46|87.06|0
1649877470000|2022-04-13 19:17:50|89.42|87.02|89.39|86.99|89.46|87.06|89.39|86.99|0
1649877480000|2022-04-13 19:18:00|89.31|86.91|89.38|86.98|89.39|86.99|89.31|86.91|0
1649877490000|2022-04-13 19:18:10|89.31|86.91|89.31|86.91|89.31|86.91|89.31|86.91|0
1649877500000|2022-04-13 19:18:20|89.38|86.98|89.31|86.91|89.38|86.98|89.31|86.91|0
1649877510000|2022-04-13 19:18:30|89.38|86.98|89.46|87.06|89.46|87.06|89.38|86.98|0
1649877520000|2022-04-13 19:18:40|89.38|86.98|89.38|86.98|89.38|86.98|89.38|86.98|0
1649877530000|2022-04-13 19:18:50|89.31|86.91|89.23|86.83|89.31|86.91|89.23|86.83|0
1649877540000|2022-04-13 19:19:00|89.16|86.76|89.08|86.68|89.16|86.76|89.08|86.68|0
1649877550000|2022-04-13 19:19:10|89.16|86.76|89.16|86.76|89.16|86.76|89.08|86.68|0
1649877560000|2022-04-13 19:19:20|89.15|86.75|89.31|86.91|89.31|86.91|89.15|86.75|0
1649877570000|2022-04-13 19:19:30|89.38|86.98|89.31|86.91|89.38|86.98|89.31|86.91|0
1649877580000|2022-04-13 19:19:40|89.23|86.83|89.23|86.83|89.23|86.83|89.23|86.83|0
1649877600000|2022-04-13 19:20:00|89.31|86.91|89.31|86.91|89.38|86.98|89.31|86.91|0
1649877610000|2022-04-13 19:20:10|89.38|86.98|89.38|86.98|89.46|87.06|89.38|86.98|0
1649877620000|2022-04-13 19:20:20|89.46|87.06|89.54|87.14|89.54|87.14|89.46|87.06|0
1649877630000|2022-04-13 19:20:30|89.61|87.21|89.61|87.21|89.77|87.37|89.61|87.21|0
1649877640000|2022-04-13 19:20:40|89.54|87.14|89.54|87.14|89.61|87.21|89.54|87.14|0
1649877650000|2022-04-13 19:20:50|89.61|87.21|89.61|87.21|89.77|87.37|89.61|87.21|0
1649877660000|2022-04-13 19:21:00|89.65|87.25|89.54|87.14|89.65|87.25|89.46|87.06|0
1649877670000|2022-04-13 19:21:10|89.46|87.06|89.54|87.14|89.54|87.14|89.46|87.06|0
1649877680000|2022-04-13 19:21:20|89.61|87.21|89.31|86.91|89.61|87.21|89.31|86.91|0
1649877690000|2022-04-13 19:21:30|89.38|86.98|89.31|86.91|89.38|86.98|89.31|86.91|0
1649877700000|2022-04-13 19:21:40|89.38|86.98|89.31|86.91|89.38|86.98|89.31|86.91|0
1649877710000|2022-04-13 19:21:50|89.23|86.83|89.31|86.91|89.38|86.98|89.23|86.83|0
1649877720000|2022-04-13 19:22:00|89.38|86.98|89.31|86.91|89.38|86.98|89.31|86.91|0
1649877730000|2022-04-13 19:22:10|89.23|86.83|89.31|86.91|89.31|86.91|89.15|86.75|0
1649877740000|2022-04-13 19:22:20|89.23|86.83|89.31|86.91|89.31|86.91|89.23|86.83|0
1649877750000|2022-04-13 19:22:30|89.23|86.83|89.3|86.9|89.3|86.9|89.23|86.83|0
1649877760000|2022-04-13 19:22:40|89.46|87.06|89.3|86.9|89.46|87.06|89.3|86.9|0
1649877770000|2022-04-13 19:22:50|89.38|86.98|89.38|86.98|89.46|87.06|89.38|86.98|0
1649877780000|2022-04-13 19:23:00|89.3|86.9|89.23|86.83|89.3|86.9|89.23|86.83|0
1649877790000|2022-04-13 19:23:10|89.3|86.9|89.38|86.98|89.46|87.06|89.3|86.9|0
1649877800000|2022-04-13 19:23:20|89.34|86.94|89.3|86.9|89.34|86.94|89.3|86.9|0
1649877810000|2022-04-13 19:23:30|89.38|86.98|89.46|87.06|89.46|87.06|89.38|86.98|0
1649877820000|2022-04-13 19:23:40|89.53|87.13|89.46|87.06|89.53|87.13|89.46|87.06|0
1649877830000|2022-04-13 19:23:50|89.38|86.98|89.3|86.9|89.42|87.02|89.3|86.9|0
1649877840000|2022-04-13 19:24:00|89.23|86.83|89.23|86.83|89.3|86.9|89.23|86.83|0
1649877850000|2022-04-13 19:24:10|89.15|86.75|89.15|86.75|89.15|86.75|89.15|86.75|0
1649877860000|2022-04-13 19:24:20|89.07|86.67|89.07|86.67|89.07|86.67|89.07|86.67|0
1649877870000|2022-04-13 19:24:30|89.15|86.75|89.15|86.75|89.23|86.83|89.15|86.75|0
1649877880000|2022-04-13 19:24:40|89.23|86.83|89.73|87.33|89.73|87.33|89.23|86.83|0
1649877890000|2022-04-13 19:24:50|89.69|87.29|89.65|87.25|89.69|87.29|89.65|87.25|0
1649877900000|2022-04-13 19:25:00|89.5|87.1|88.34|85.94|89.5|87.1|88.19|85.79|0
1649877910000|2022-04-13 19:25:10|88.42|86.02|88.42|86.02|88.42|86.02|88.34|85.94|0
1649877920000|2022-04-13 19:25:20|88.34|85.94|88.34|85.94|88.42|86.02|88.34|85.94|0
1649877930000|2022-04-13 19:25:30|88.42|86.02|88.42|86.02|88.42|86.02|88.34|85.94|0
1649877940000|2022-04-13 19:25:40|88.34|85.94|88.19|85.79|88.34|85.94|88.19|85.79|0
1649877950000|2022-04-13 19:25:50|88.26|85.86|87.69|85.29|88.34|85.94|87.69|85.29|0
1649877960000|2022-04-13 19:26:00|87.61|85.21|87.61|85.21|87.69|85.29|87.61|85.21|0
1649877970000|2022-04-13 19:26:10|87.68|85.28|87.76|85.36|87.76|85.36|87.68|85.28|0
1649877980000|2022-04-13 19:26:20|87.68|85.28|87.61|85.21|87.68|85.28|87.61|85.21|0
1649877990000|2022-04-13 19:26:30|87.68|85.28|87.61|85.21|87.68|85.28|87.61|85.21|0
1649878000000|2022-04-13 19:26:40|87.57|85.17|87.53|85.13|87.57|85.17|87.53|85.13|0
1649878010000|2022-04-13 19:26:50|87.68|85.28|87.76|85.36|87.76|85.36|87.68|85.28|0
1649878020000|2022-04-13 19:27:00|87.84|85.44|88.06|85.66|88.06|85.66|87.84|85.44|0
1649878030000|2022-04-13 19:27:10|87.99|85.59|88.14|85.74|88.22|85.82|87.99|85.59|0
1649878040000|2022-04-13 19:27:20|88.22|85.82|88.45|86.05|88.45|86.05|88.22|85.82|0
1649878050000|2022-04-13 19:27:30|88.37|85.97|88.45|86.05|88.45|86.05|88.37|85.97|0
1649878060000|2022-04-13 19:27:40|88.37|85.97|88.29|85.89|88.37|85.97|88.29|85.89|0
1649878070000|2022-04-13 19:27:50|88.1|85.7|88.14|85.74|88.22|85.82|88.1|85.7|0
1649878080000|2022-04-13 19:28:00|88.22|85.82|87.99|85.59|88.22|85.82|87.99|85.59|0
1649878090000|2022-04-13 19:28:10|87.91|85.51|87.76|85.36|87.91|85.51|87.76|85.36|0
1649878100000|2022-04-13 19:28:20|87.84|85.44|87.84|85.44|87.99|85.59|87.84|85.44|0
1649878110000|2022-04-13 19:28:30|87.91|85.51|87.76|85.36|87.91|85.51|87.76|85.36|0
1649878120000|2022-04-13 19:28:40|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1649878130000|2022-04-13 19:28:50|87.76|85.36|87.91|85.51|87.91|85.51|87.76|85.36|0
1649878140000|2022-04-13 19:29:00|87.99|85.59|87.99|85.59|87.99|85.59|87.95|85.55|0
1649878150000|2022-04-13 19:29:10|87.91|85.51|87.91|85.51|87.91|85.51|87.87|85.47|0
1649878160000|2022-04-13 19:29:20|87.83|85.43|87.76|85.36|87.91|85.51|87.76|85.36|0
1649878170000|2022-04-13 19:29:30|87.8|85.4|87.8|85.4|87.83|85.43|87.8|85.4|0
1649878180000|2022-04-13 19:29:40|87.83|85.43|87.83|85.43|87.99|85.59|87.83|85.43|0
1649878190000|2022-04-13 19:29:50|87.87|85.47|87.83|85.43|87.87|85.47|87.83|85.43|0
1649878200000|2022-04-13 19:30:00|87.76|85.36|87.68|85.28|87.76|85.36|87.68|85.28|0
1649878210000|2022-04-13 19:30:10|87.76|85.36|87.99|85.59|87.99|85.59|87.76|85.36|0
1649878220000|2022-04-13 19:30:20|87.8|85.4|87.83|85.43|87.83|85.43|87.76|85.36|0
1649878230000|2022-04-13 19:30:30|87.76|85.36|87.91|85.51|87.91|85.51|87.76|85.36|0
1649878240000|2022-04-13 19:30:40|87.99|85.59|88.06|85.66|88.06|85.66|87.99|85.59|0
1649878250000|2022-04-13 19:30:50|87.91|85.51|87.95|85.55|87.99|85.59|87.91|85.51|0
1649878260000|2022-04-13 19:31:00|87.91|85.51|87.76|85.36|87.91|85.51|87.76|85.36|0
1649878270000|2022-04-13 19:31:10|87.72|85.32|87.76|85.36|87.76|85.36|87.68|85.28|0
1649878280000|2022-04-13 19:31:20|87.91|85.51|87.98|85.58|88.06|85.66|87.91|85.51|0
1649878290000|2022-04-13 19:31:30|87.91|85.51|87.91|85.51|87.91|85.51|87.83|85.43|0
1649878300000|2022-04-13 19:31:40|87.83|85.43|87.76|85.36|87.83|85.43|87.76|85.36|0
1649878310000|2022-04-13 19:31:50|87.68|85.28|87.76|85.36|87.76|85.36|87.68|85.28|0
1649878320000|2022-04-13 19:32:00|87.68|85.28|87.68|85.28|87.68|85.28|87.68|85.28|0
1649878330000|2022-04-13 19:32:10|87.6|85.2|87.45|85.05|87.6|85.2|87.3|84.9|0
1649878340000|2022-04-13 19:32:20|87.23|84.83|87.15|84.75|87.3|84.9|87.15|84.75|0
1649878350000|2022-04-13 19:32:30|87.07|84.67|87.07|84.67|87.23|84.83|87.07|84.67|0
1649878360000|2022-04-13 19:32:40|87.15|84.75|87.3|84.9|87.3|84.9|87.15|84.75|0
1649878370000|2022-04-13 19:32:50|87.23|84.83|87.23|84.83|87.23|84.83|87.23|84.83|0
1649878380000|2022-04-13 19:33:00|87.15|84.75|87.15|84.75|87.23|84.83|87.15|84.75|0
1649878390000|2022-04-13 19:33:10|87.07|84.67|87|84.6|87.07|84.67|87|84.6|0
1649878400000|2022-04-13 19:33:20|87.04|84.64|87|84.6|87.15|84.75|87|84.6|0
1649878410000|2022-04-13 19:33:30|86.92|84.52|86.77|84.37|86.92|84.52|86.77|84.37|0
1649878420000|2022-04-13 19:33:40|86.85|84.45|86.92|84.52|86.92|84.52|86.85|84.45|0
1649878430000|2022-04-13 19:33:50|86.85|84.45|86.92|84.52|86.92|84.52|86.85|84.45|0
1649878440000|2022-04-13 19:34:00|86.85|84.45|86.92|84.52|86.92|84.52|86.85|84.45|0
1649878450000|2022-04-13 19:34:10|86.85|84.45|86.92|84.52|86.92|84.52|86.85|84.45|0
1649878460000|2022-04-13 19:34:20|86.85|84.45|86.7|84.3|86.85|84.45|86.7|84.3|0
1649878470000|2022-04-13 19:34:30|86.55|84.15|86.77|84.37|86.77|84.37|86.55|84.15|0
1649878480000|2022-04-13 19:34:40|86.89|84.49|87|84.6|87|84.6|86.89|84.49|0
1649878490000|2022-04-13 19:34:50|86.92|84.52|86.85|84.45|86.92|84.52|86.85|84.45|0
1649878500000|2022-04-13 19:35:00|86.77|84.37|87|84.6|87|84.6|86.77|84.37|0
1649878510000|2022-04-13 19:35:10|86.85|84.45|87.07|84.67|87.07|84.67|86.85|84.45|0
1649878520000|2022-04-13 19:35:20|87.15|84.75|87.07|84.67|87.15|84.75|87.07|84.67|0
1649878530000|2022-04-13 19:35:30|87|84.6|86.77|84.37|87|84.6|86.77|84.37|0
1649878540000|2022-04-13 19:35:40|86.7|84.3|86.73|84.33|86.73|84.33|86.7|84.3|0
1649878550000|2022-04-13 19:35:50|86.77|84.37|86.47|84.07|86.77|84.37|86.47|84.07|0
1649878560000|2022-04-13 19:36:00|86.39|83.99|86.47|84.07|86.54|84.14|86.39|83.99|0
1649878570000|2022-04-13 19:36:10|86.39|83.99|86.54|84.14|86.54|84.14|86.39|83.99|0
1649878580000|2022-04-13 19:36:20|86.62|84.22|87.22|84.82|87.37|84.97|86.62|84.22|0
1649878590000|2022-04-13 19:36:30|87.53|85.13|87.37|84.97|87.6|85.2|87.37|84.97|0
1649878600000|2022-04-13 19:36:40|87.45|85.05|87.6|85.2|87.6|85.2|87.45|85.05|0
1649878610000|2022-04-13 19:36:50|87.52|85.12|87.45|85.05|87.52|85.12|87.45|85.05|0
1649878620000|2022-04-13 19:37:00|87.52|85.12|87.37|84.97|87.52|85.12|87.37|84.97|0
1649878630000|2022-04-13 19:37:10|87.22|84.82|87.3|84.9|87.34|84.94|87.22|84.82|0
1649878640000|2022-04-13 19:37:20|87.22|84.82|87|84.6|87.22|84.82|87|84.6|0
1649878650000|2022-04-13 19:37:30|86.92|84.52|86.84|84.44|86.92|84.52|86.84|84.44|0
1649878660000|2022-04-13 19:37:40|86.92|84.52|86.73|84.33|86.92|84.52|86.69|84.29|0
1649878670000|2022-04-13 19:37:50|86.69|84.29|86.77|84.37|86.77|84.37|86.69|84.29|0
1649878680000|2022-04-13 19:38:00|86.69|84.29|86.77|84.37|86.77|84.37|86.69|84.29|0
1649878690000|2022-04-13 19:38:10|86.69|84.29|86.62|84.22|86.77|84.37|86.62|84.22|0
1649878700000|2022-04-13 19:38:20|86.54|84.14|86.62|84.22|86.62|84.22|86.47|84.07|0
1649878710000|2022-04-13 19:38:30|86.77|84.37|86.77|84.37|86.84|84.44|86.77|84.37|0
1649878720000|2022-04-13 19:38:40|86.69|84.29|86.69|84.29|86.69|84.29|86.47|84.07|0
1649878730000|2022-04-13 19:38:50|86.54|84.14|86.62|84.22|86.62|84.22|86.54|84.14|0
1649878740000|2022-04-13 19:39:00|86.69|84.29|86.62|84.22|86.69|84.29|86.62|84.22|0
1649878750000|2022-04-13 19:39:10|86.69|84.29|86.47|84.07|86.69|84.29|86.47|84.07|0
1649878760000|2022-04-13 19:39:20|86.54|84.14|86.77|84.37|86.77|84.37|86.54|84.14|0
1649878770000|2022-04-13 19:39:30|86.84|84.44|86.88|84.48|86.88|84.48|86.77|84.37|0
1649878780000|2022-04-13 19:39:40|86.81|84.41|86.66|84.26|86.81|84.41|86.62|84.22|0
1649878790000|2022-04-13 19:39:50|86.69|84.29|86.54|84.14|86.69|84.29|86.54|84.14|0
1649878800000|2022-04-13 19:40:00|86.69|84.29|86.54|84.14|86.77|84.37|86.54|84.14|0
1649878810000|2022-04-13 19:40:10|86.62|84.22|86.54|84.14|86.62|84.22|86.47|84.07|0
1649878820000|2022-04-13 19:40:20|86.47|84.07|86.47|84.07|86.54|84.14|86.47|84.07|0
1649878830000|2022-04-13 19:40:30|86.54|84.14|86.62|84.22|86.62|84.22|86.54|84.14|0
1649878840000|2022-04-13 19:40:40|86.69|84.29|86.62|84.22|86.77|84.37|86.62|84.22|0
1649878850000|2022-04-13 19:40:50|86.69|84.29|86.69|84.29|86.73|84.33|86.62|84.22|0
1649878860000|2022-04-13 19:41:00|86.77|84.37|86.84|84.44|86.84|84.44|86.77|84.37|0
1649878870000|2022-04-13 19:41:10|86.77|84.37|87.11|84.71|87.14|84.74|86.77|84.37|0
1649878880000|2022-04-13 19:41:20|87.07|84.67|87.22|84.82|87.22|84.82|87.07|84.67|0
1649878890000|2022-04-13 19:41:30|87.14|84.74|87.14|84.74|87.14|84.74|86.99|84.59|0
1649878900000|2022-04-13 19:41:40|87.07|84.67|87.22|84.82|87.22|84.82|87.07|84.67|0
1649878910000|2022-04-13 19:41:50|87.14|84.74|86.84|84.44|87.14|84.74|86.84|84.44|0
1649878920000|2022-04-13 19:42:00|87.14|84.74|86.99|84.59|87.14|84.74|86.99|84.59|0
1649878930000|2022-04-13 19:42:10|87.07|84.67|86.99|84.59|87.14|84.74|86.99|84.59|0
1649878940000|2022-04-13 19:42:20|87.07|84.67|87.14|84.74|87.14|84.74|87.07|84.67|0
1649878950000|2022-04-13 19:42:30|87.03|84.63|87.07|84.67|87.07|84.67|87.03|84.63|0
1649878960000|2022-04-13 19:42:40|86.99|84.59|87.14|84.74|87.14|84.74|86.92|84.52|0
1649878970000|2022-04-13 19:42:50|87.07|84.67|87.22|84.82|87.22|84.82|87.07|84.67|0
1649878980000|2022-04-13 19:43:00|87.14|84.74|87.07|84.67|87.18|84.78|87.07|84.67|0
1649878990000|2022-04-13 19:43:10|86.92|84.52|87.07|84.67|87.14|84.74|86.92|84.52|0
1649879000000|2022-04-13 19:43:20|87.03|84.63|86.92|84.52|87.03|84.63|86.92|84.52|0
1649879010000|2022-04-13 19:43:30|86.99|84.59|87.14|84.74|87.14|84.74|86.99|84.59|0
1649879020000|2022-04-13 19:43:40|87.22|84.82|87.29|84.89|87.29|84.89|87.22|84.82|0
1649879030000|2022-04-13 19:43:50|87.22|84.82|87.14|84.74|87.29|84.89|87.07|84.67|0
1649879040000|2022-04-13 19:44:00|87.07|84.67|86.91|84.51|87.07|84.67|86.91|84.51|0
1649879050000|2022-04-13 19:44:10|86.84|84.44|86.99|84.59|86.99|84.59|86.76|84.36|0
1649879060000|2022-04-13 19:44:20|86.95|84.55|86.91|84.51|86.99|84.59|86.91|84.51|0
1649879070000|2022-04-13 19:44:30|86.84|84.44|86.99|84.59|86.99|84.59|86.84|84.44|0
1649879080000|2022-04-13 19:44:40|87.06|84.66|86.84|84.44|87.06|84.66|86.84|84.44|0
1649879090000|2022-04-13 19:44:50|86.8|84.4|86.76|84.36|86.8|84.4|86.69|84.29|0
1649879100000|2022-04-13 19:45:00|86.54|84.14|86.54|84.14|86.54|84.14|86.46|84.06|0
1649879110000|2022-04-13 19:45:10|86.39|83.99|86.54|84.14|86.61|84.21|86.39|83.99|0
1649879120000|2022-04-13 19:45:20|86.61|84.21|86.61|84.21|86.61|84.21|86.54|84.14|0
1649879130000|2022-04-13 19:45:30|86.69|84.29|86.69|84.29|86.76|84.36|86.69|84.29|0
1649879140000|2022-04-13 19:45:40|86.54|84.14|86.39|83.99|86.61|84.21|86.39|83.99|0
1649879150000|2022-04-13 19:45:50|86.46|84.06|86.46|84.06|86.46|84.06|86.46|84.06|0
1649879160000|2022-04-13 19:46:00|86.39|83.99|86.24|83.84|86.46|84.06|86.24|83.84|0
1649879170000|2022-04-13 19:46:10|86.16|83.76|86.16|83.76|86.24|83.84|86.16|83.76|0
1649879180000|2022-04-13 19:46:20|86.09|83.69|86.24|83.84|86.24|83.84|86.09|83.69|0
1649879190000|2022-04-13 19:46:30|86.16|83.76|86.09|83.69|86.16|83.76|86.09|83.69|0
1649879200000|2022-04-13 19:46:40|86.16|83.76|86.24|83.84|86.24|83.84|86.16|83.76|0
1649879210000|2022-04-13 19:46:50|86.16|83.76|86.09|83.69|86.16|83.76|86.09|83.69|0
1649879220000|2022-04-13 19:47:00|86.01|83.61|86.13|83.73|86.16|83.76|86.01|83.61|0
1649879230000|2022-04-13 19:47:10|86.16|83.76|86.16|83.76|86.24|83.84|86.16|83.76|0
1649879240000|2022-04-13 19:47:20|86.09|83.69|86.16|83.76|86.16|83.76|86.09|83.69|0
1649879250000|2022-04-13 19:47:30|86.2|83.8|86.39|83.99|86.39|83.99|86.2|83.8|0
1649879260000|2022-04-13 19:47:40|86.46|84.06|86.46|84.06|86.46|84.06|86.46|84.06|0
1649879270000|2022-04-13 19:47:50|86.39|83.99|86.39|83.99|86.61|84.21|86.39|83.99|0
1649879280000|2022-04-13 19:48:00|86.46|84.06|86.46|84.06|86.46|84.06|86.39|83.99|0
1649879290000|2022-04-13 19:48:10|86.54|84.14|86.84|84.44|86.84|84.44|86.54|84.14|0
1649879300000|2022-04-13 19:48:20|86.76|84.36|86.69|84.29|86.76|84.36|86.61|84.21|0
1649879310000|2022-04-13 19:48:30|86.91|84.51|86.84|84.44|86.91|84.51|86.84|84.44|0
1649879320000|2022-04-13 19:48:40|86.8|84.4|86.91|84.51|86.91|84.51|86.76|84.36|0
1649879330000|2022-04-13 19:48:50|86.84|84.44|86.68|84.28|86.84|84.44|86.68|84.28|0
1649879340000|2022-04-13 19:49:00|86.84|84.44|86.99|84.59|87.06|84.66|86.84|84.44|0
1649879350000|2022-04-13 19:49:10|86.91|84.51|87.03|84.63|87.03|84.63|86.91|84.51|0
1649879360000|2022-04-13 19:49:20|87.1|84.7|86.99|84.59|87.14|84.74|86.99|84.59|0
1649879370000|2022-04-13 19:49:30|86.91|84.51|86.61|84.21|86.91|84.51|86.61|84.21|0
1649879380000|2022-04-13 19:49:40|86.68|84.28|86.68|84.28|86.76|84.36|86.68|84.28|0
1649879390000|2022-04-13 19:49:50|86.61|84.21|86.31|83.91|86.61|84.21|86.31|83.91|0
1649879400000|2022-04-13 19:50:00|86.38|83.98|87.14|84.74|87.14|84.74|86.38|83.98|0
1649879410000|2022-04-13 19:50:10|87.44|85.04|87.82|85.42|88.2|85.8|87.44|85.04|0
1649879420000|2022-04-13 19:50:20|87.59|85.19|87.67|85.27|87.74|85.34|87.59|85.19|0
1649879430000|2022-04-13 19:50:30|87.74|85.34|87.97|85.57|87.97|85.57|87.74|85.34|0
1649879440000|2022-04-13 19:50:40|87.93|85.53|88.12|85.72|88.12|85.72|87.93|85.53|0
1649879450000|2022-04-13 19:50:50|88.05|85.65|87.36|84.96|88.05|85.65|87.36|84.96|0
1649879460000|2022-04-13 19:51:00|87.51|85.11|87.74|85.34|87.74|85.34|87.44|85.04|0
1649879470000|2022-04-13 19:51:10|87.59|85.19|87.36|84.96|87.59|85.19|87.29|84.89|0
1649879480000|2022-04-13 19:51:20|87.14|84.74|87.14|84.74|87.14|84.74|87.06|84.66|0
1649879490000|2022-04-13 19:51:30|87.36|84.96|87.21|84.81|87.36|84.96|87.21|84.81|0
1649879500000|2022-04-13 19:51:40|87.29|84.89|87.36|84.96|87.36|84.96|87.29|84.89|0
1649879510000|2022-04-13 19:51:50|87.44|85.04|87.29|84.89|87.51|85.11|87.29|84.89|0
1649879520000|2022-04-13 19:52:00|87.51|85.11|87.74|85.34|87.82|85.42|87.51|85.11|0
1649879530000|2022-04-13 19:52:10|87.86|85.46|87.82|85.42|87.89|85.49|87.82|85.42|0
1649879540000|2022-04-13 19:52:20|87.89|85.49|87.82|85.42|87.89|85.49|87.82|85.42|0
1649879550000|2022-04-13 19:52:30|87.97|85.57|87.97|85.57|87.97|85.57|87.97|85.57|0
1649879560000|2022-04-13 19:52:40|88.04|85.64|87.59|85.19|88.04|85.64|87.59|85.19|0
1649879570000|2022-04-13 19:52:50|87.51|85.11|87.44|85.04|87.51|85.11|87.44|85.04|0
1649879580000|2022-04-13 19:53:00|87.28|84.88|87.82|85.42|87.82|85.42|87.28|84.88|0
1649879590000|2022-04-13 19:53:10|87.74|85.34|87.51|85.11|87.74|85.34|87.51|85.11|0
1649879600000|2022-04-13 19:53:20|87.74|85.34|87.97|85.57|87.97|85.57|87.74|85.34|0
1649879610000|2022-04-13 19:53:30|88.04|85.64|87.89|85.49|88.04|85.64|87.89|85.49|0
1649879620000|2022-04-13 19:53:40|87.81|85.41|87.97|85.57|87.97|85.57|87.81|85.41|0
1649879630000|2022-04-13 19:53:50|88.04|85.64|88.12|85.72|88.12|85.72|88.04|85.64|0
1649879640000|2022-04-13 19:54:00|88.2|85.8|88.2|85.8|88.2|85.8|88.12|85.72|0
1649879650000|2022-04-13 19:54:10|88.27|85.87|88.58|86.18|88.58|86.18|88.27|85.87|0
1649879660000|2022-04-13 19:54:20|88.5|86.1|88.5|86.1|88.58|86.18|88.42|86.02|0
1649879670000|2022-04-13 19:54:30|88.73|86.33|88.65|86.25|88.73|86.33|88.65|86.25|0
1649879680000|2022-04-13 19:54:40|88.27|85.87|88.19|85.79|88.27|85.87|88.19|85.79|0
1649879690000|2022-04-13 19:54:50|88.12|85.72|88.27|85.87|88.35|85.95|88.12|85.72|0
1649879700000|2022-04-13 19:55:00|88.65|86.25|88.5|86.1|88.65|86.25|88.5|86.1|0
1649879710000|2022-04-13 19:55:10|88.35|85.95|88.5|86.1|88.5|86.1|88.27|85.87|0
1649879720000|2022-04-13 19:55:20|88.65|86.25|88.58|86.18|88.65|86.25|88.58|86.18|0
1649879730000|2022-04-13 19:55:30|88.65|86.25|88.58|86.18|88.65|86.25|88.58|86.18|0
1649879740000|2022-04-13 19:55:40|88.73|86.33|88.58|86.18|88.73|86.33|88.58|86.18|0
1649879750000|2022-04-13 19:55:50|88.65|86.25|88.5|86.1|88.73|86.33|88.5|86.1|0
1649879760000|2022-04-13 19:56:00|88.65|86.25|88.65|86.25|88.65|86.25|88.58|86.18|0
1649879770000|2022-04-13 19:56:10|88.58|86.18|88.58|86.18|88.58|86.18|88.5|86.1|0
1649879780000|2022-04-13 19:56:20|88.42|86.02|88.42|86.02|88.42|86.02|88.35|85.95|0
1649879790000|2022-04-13 19:56:30|88.5|86.1|88.57|86.17|88.65|86.25|88.5|86.1|0
1649879800000|2022-04-13 19:56:40|88.65|86.25|88.5|86.1|88.65|86.25|88.5|86.1|0
1649879810000|2022-04-13 19:56:50|88.42|86.02|88.04|85.64|88.42|86.02|88.04|85.64|0
1649879820000|2022-04-13 19:57:00|88.12|85.72|88.19|85.79|88.19|85.79|88.04|85.64|0
1649879830000|2022-04-13 19:57:10|88.04|85.64|87.46|85.06|88.04|85.64|87.46|85.06|0
1649879840000|2022-04-13 19:57:20|87.54|85.14|87.46|85.06|87.54|85.14|87.39|84.99|0
1649879850000|2022-04-13 19:57:30|87.39|84.99|87.5|85.1|87.5|85.1|87.39|84.99|0
1649879860000|2022-04-13 19:57:40|87.54|85.14|87.54|85.14|87.61|85.21|87.54|85.14|0
1649879870000|2022-04-13 19:57:50|87.5|85.1|87.46|85.06|87.5|85.1|87.39|84.99|0
1649879880000|2022-04-13 19:58:00|87.54|85.14|87.84|85.44|87.84|85.44|87.54|85.14|0
1649879890000|2022-04-13 19:58:10|87.92|85.52|87.84|85.44|87.92|85.52|87.77|85.37|0
1649879900000|2022-04-13 19:58:20|87.61|85.21|87.77|85.37|87.77|85.37|87.61|85.21|0
1649879910000|2022-04-13 19:58:30|87.84|85.44|87.84|85.44|87.84|85.44|87.77|85.37|0
1649879920000|2022-04-13 19:58:40|87.92|85.52|87.76|85.36|87.92|85.52|87.76|85.36|0
1649879930000|2022-04-13 19:58:50|87.69|85.29|87.84|85.44|87.84|85.44|87.61|85.21|0
1649879940000|2022-04-13 19:59:00|87.99|85.59|88.45|86.05|88.45|86.05|87.99|85.59|0
1649879950000|2022-04-13 19:59:10|88.38|85.98|88.22|85.82|88.38|85.98|88.22|85.82|0
1649879960000|2022-04-13 19:59:20|88.15|85.75|88.07|85.67|88.38|85.98|88.07|85.67|0
1649879970000|2022-04-13 19:59:30|88.15|85.75|87.84|85.44|88.15|85.75|87.84|85.44|0
1649879980000|2022-04-13 19:59:40|87.61|85.21|87.38|84.98|87.61|85.21|87.38|84.98|0
1649879990000|2022-04-13 19:59:50|87.16|84.76|87.54|85.14|87.54|85.14|87|84.6|0
1649880000000|2022-04-13 20:00:00|87.31|84.91|88.3|85.9|88.3|85.9|87.31|84.91|0
1649880010000|2022-04-13 20:00:10|88.53|86.13|88.3|85.9|88.53|86.13|88.3|85.9|0
1649880020000|2022-04-13 20:00:20|88.22|85.82|88.15|85.75|88.22|85.82|88.15|85.75|0
1649880030000|2022-04-13 20:00:30|88.22|85.82|88.07|85.67|88.22|85.82|88.07|85.67|0
1649880040000|2022-04-13 20:00:40|88.15|85.75|88.3|85.9|88.3|85.9|88.15|85.75|0
1649880050000|2022-04-13 20:00:50|88.37|85.97|88.53|86.13|88.53|86.13|88.37|85.97|0
1649880060000|2022-04-13 20:01:00|88.6|86.2|88.53|86.13|88.6|86.2|88.53|86.13|0
1649880070000|2022-04-13 20:01:10|88.45|86.05|88.22|85.82|88.45|86.05|88.22|85.82|0
1649880080000|2022-04-13 20:01:20|88.3|85.9|88.14|85.74|88.3|85.9|88.07|85.67|0
1649880090000|2022-04-13 20:01:30|88.22|85.82|88.07|85.67|88.22|85.82|88.07|85.67|0
1649880100000|2022-04-13 20:01:40|88.14|85.74|88.37|85.97|88.37|85.97|88.14|85.74|0
1649880110000|2022-04-13 20:01:50|88.45|86.05|88.37|85.97|88.45|86.05|88.3|85.9|0
1649880120000|2022-04-13 20:02:00|88.34|85.94|88.37|85.97|88.37|85.97|88.3|85.9|0
1649880130000|2022-04-13 20:02:10|88.3|85.9|88.37|85.97|88.37|85.97|88.3|85.9|0
1649880150000|2022-04-13 20:02:30|88.3|85.9|88.3|85.9|88.3|85.9|88.22|85.82|0
1649880160000|2022-04-13 20:02:40|88.26|85.86|88.22|85.82|88.26|85.86|88.22|85.82|0
1649880170000|2022-04-13 20:02:50|88.14|85.74|87.99|85.59|88.14|85.74|87.99|85.59|0
1649880180000|2022-04-13 20:03:00|88.07|85.67|88.14|85.74|88.14|85.74|88.07|85.67|0
1649880190000|2022-04-13 20:03:10|88.22|85.82|88.3|85.9|88.3|85.9|88.22|85.82|0
1649880200000|2022-04-13 20:03:20|88.22|85.82|88.22|85.82|88.22|85.82|88.22|85.82|0
1649880210000|2022-04-13 20:03:30|88.3|85.9|88.3|85.9|88.3|85.9|88.22|85.82|0
1649880220000|2022-04-13 20:03:40|88.22|85.82|88.3|85.9|88.3|85.9|88.22|85.82|0
1649880230000|2022-04-13 20:03:50|88.37|85.97|88.3|85.9|88.37|85.97|88.3|85.9|0
1649880240000|2022-04-13 20:04:00|88.37|85.97|88.22|85.82|88.37|85.97|88.22|85.82|0
1649880250000|2022-04-13 20:04:10|88.3|85.9|88.45|86.05|88.45|86.05|88.3|85.9|0
1649880260000|2022-04-13 20:04:20|88.53|86.13|88.68|86.28|88.68|86.28|88.53|86.13|0
1649880270000|2022-04-13 20:04:30|88.76|86.36|88.6|86.2|88.76|86.36|88.6|86.2|0
1649880280000|2022-04-13 20:04:40|88.68|86.28|88.6|86.2|88.68|86.28|88.6|86.2|0
1649880290000|2022-04-13 20:04:50|88.52|86.12|88.45|86.05|88.52|86.12|88.37|85.97|0
1649880300000|2022-04-13 20:05:00|88.52|86.12|88.76|86.36|88.76|86.36|88.52|86.12|0
1649880310000|2022-04-13 20:05:10|88.68|86.28|88.6|86.2|88.68|86.28|88.6|86.2|0
1649880320000|2022-04-13 20:05:20|88.75|86.35|88.75|86.35|88.75|86.35|88.75|86.35|0
1649880330000|2022-04-13 20:05:30|88.68|86.28|88.75|86.35|88.75|86.35|88.68|86.28|0
1649880350000|2022-04-13 20:05:50|88.68|86.28|88.68|86.28|88.68|86.28|88.68|86.28|0
1649880360000|2022-04-13 20:06:00|88.6|86.2|88.68|86.28|88.68|86.28|88.6|86.2|0
1649880370000|2022-04-13 20:06:10|88.52|86.12|88.6|86.2|88.6|86.2|88.52|86.12|0
1649880380000|2022-04-13 20:06:20|88.56|86.16|88.6|86.2|88.6|86.2|88.52|86.12|0
1649880390000|2022-04-13 20:06:30|88.56|86.16|88.6|86.2|88.6|86.2|88.56|86.16|0
1649880410000|2022-04-13 20:06:50|88.56|86.16|88.52|86.12|88.56|86.16|88.52|86.12|0
1649880420000|2022-04-13 20:07:00|88.6|86.2|88.6|86.2|88.6|86.2|88.6|86.2|0
1649880430000|2022-04-13 20:07:10|88.52|86.12|88.6|86.2|88.6|86.2|88.52|86.12|0
1649880450000|2022-04-13 20:07:30|88.68|86.28|88.6|86.2|88.68|86.28|88.6|86.2|0
1649880460000|2022-04-13 20:07:40|88.68|86.28|88.75|86.35|88.75|86.35|88.68|86.28|0
1649880480000|2022-04-13 20:08:00|88.72|86.32|88.68|86.28|88.72|86.32|88.68|86.28|0
1649880510000|2022-04-13 20:08:30|88.6|86.2|88.6|86.2|88.6|86.2|88.6|86.2|0
1649880520000|2022-04-13 20:08:40|88.52|86.12|88.52|86.12|88.52|86.12|88.52|86.12|0
1649880540000|2022-04-13 20:09:00|88.37|85.97|88.37|85.97|88.37|85.97|88.37|85.97|0
1649880550000|2022-04-13 20:09:10|88.29|85.89|88.37|85.97|88.37|85.97|88.29|85.89|0
1649880560000|2022-04-13 20:09:20|88.44|86.04|88.37|85.97|88.44|86.04|88.37|85.97|0
1649880570000|2022-04-13 20:09:30|88.44|86.04|88.37|85.97|88.44|86.04|88.37|85.97|0
1649880590000|2022-04-13 20:09:50|88.44|86.04|88.37|85.97|88.44|86.04|88.37|85.97|0
1649880600000|2022-04-13 20:10:00|88.44|86.04|88.37|85.97|88.44|86.04|88.37|85.97|0
1649880610000|2022-04-13 20:10:10|88.52|86.12|88.52|86.12|88.52|86.12|88.52|86.12|0
1649880620000|2022-04-13 20:10:20|88.44|86.04|88.52|86.12|88.52|86.12|88.44|86.04|0
1649880630000|2022-04-13 20:10:30|88.44|86.04|88.44|86.04|88.44|86.04|88.44|86.04|0
1649880640000|2022-04-13 20:10:40|88.52|86.12|88.52|86.12|88.52|86.12|88.52|86.12|0
1649880670000|2022-04-13 20:11:10|88.44|86.04|88.44|86.04|88.44|86.04|88.44|86.04|0
1649880680000|2022-04-13 20:11:20|88.37|85.97|88.37|85.97|88.37|85.97|88.37|85.97|0
1649880690000|2022-04-13 20:11:30|88.48|86.08|88.37|85.97|88.48|86.08|88.37|85.97|0
1649880710000|2022-04-13 20:11:50|88.44|86.04|88.44|86.04|88.44|86.04|88.44|86.04|0
1649880730000|2022-04-13 20:12:10|88.37|85.97|88.37|85.97|88.37|85.97|88.37|85.97|0
1649880750000|2022-04-13 20:12:30|88.44|86.04|88.44|86.04|88.44|86.04|88.44|86.04|0
1649880760000|2022-04-13 20:12:40|88.52|86.12|88.52|86.12|88.52|86.12|88.52|86.12|0
1649880770000|2022-04-13 20:12:50|88.6|86.2|88.52|86.12|88.6|86.2|88.52|86.12|0
1649880780000|2022-04-13 20:13:00|88.44|86.04|88.44|86.04|88.52|86.12|88.44|86.04|0
1649880790000|2022-04-13 20:13:10|88.29|85.89|88.29|85.89|88.36|85.96|88.29|85.89|0
1649880800000|2022-04-13 20:13:20|88.21|85.81|88.13|85.73|88.21|85.81|88.13|85.73|0
1649880810000|2022-04-13 20:13:30|88.06|85.66|88.1|85.7|88.13|85.73|88.06|85.66|0
1649880820000|2022-04-13 20:13:40|88.06|85.66|88.13|85.73|88.13|85.73|88.06|85.66|0
1649880830000|2022-04-13 20:13:50|88.21|85.81|88.21|85.81|88.21|85.81|88.21|85.81|0
1649880840000|2022-04-13 20:14:00|88.36|85.96|88.4|86|88.44|86.04|88.36|85.96|0
1649880850000|2022-04-13 20:14:10|88.44|86.04|88.52|86.12|88.52|86.12|88.44|86.04|0
1649880870000|2022-04-13 20:14:30|88.59|86.19|88.67|86.27|88.67|86.27|88.59|86.19|0
1649880890000|2022-04-13 20:14:50|88.75|86.35|88.75|86.35|88.75|86.35|88.75|86.35|0
1649880910000|2022-04-13 20:15:10|88.95|86.15|88.87|86.07|88.95|86.15|88.87|86.07|0
1649880920000|2022-04-13 20:15:20|88.95|86.15|88.87|86.07|88.95|86.15|88.87|86.07|0
1649880930000|2022-04-13 20:15:30|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1649880940000|2022-04-13 20:15:40|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1649880950000|2022-04-13 20:15:50|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1649880990000|2022-04-13 20:16:30|88.56|85.76|88.49|85.69|88.56|85.76|88.41|85.61|0
1649881020000|2022-04-13 20:17:00|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649881030000|2022-04-13 20:17:10|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649881060000|2022-04-13 20:17:40|88.41|85.61|88.48|85.68|88.48|85.68|88.41|85.61|0
1649881110000|2022-04-13 20:18:30|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649881120000|2022-04-13 20:18:40|88.48|85.68|88.52|85.72|88.56|85.76|88.48|85.68|0
1649881130000|2022-04-13 20:18:50|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649881160000|2022-04-13 20:19:20|88.56|85.76|88.64|85.84|88.64|85.84|88.56|85.76|0
1649881170000|2022-04-13 20:19:30|88.48|85.68|88.56|85.76|88.56|85.76|88.48|85.68|0
1649881200000|2022-04-13 20:20:00|88.48|85.68|88.48|85.68|88.56|85.76|88.48|85.68|0
1649881210000|2022-04-13 20:20:10|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649881220000|2022-04-13 20:20:20|88.64|85.84|88.64|85.84|88.64|85.84|88.64|85.84|0
1649881280000|2022-04-13 20:21:20|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649881290000|2022-04-13 20:21:30|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649881320000|2022-04-13 20:22:00|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649881380000|2022-04-13 20:23:00|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649881460000|2022-04-13 20:24:20|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649881490000|2022-04-13 20:24:50|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649881500000|2022-04-13 20:25:00|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649881510000|2022-04-13 20:25:10|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649881520000|2022-04-13 20:25:20|88.63|85.83|88.56|85.76|88.63|85.83|88.56|85.76|0
1649881530000|2022-04-13 20:25:30|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649881540000|2022-04-13 20:25:40|88.48|85.68|88.52|85.72|88.52|85.72|88.48|85.68|0
1649881550000|2022-04-13 20:25:50|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649881560000|2022-04-13 20:26:00|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1649881570000|2022-04-13 20:26:10|88.55|85.75|88.52|85.72|88.55|85.75|88.48|85.68|0
1649881580000|2022-04-13 20:26:20|88.55|85.75|88.63|85.83|88.63|85.83|88.55|85.75|0
1649881590000|2022-04-13 20:26:30|88.55|85.75|88.55|85.75|88.55|85.75|88.48|85.68|0
1649881600000|2022-04-13 20:26:40|88.63|85.83|88.4|85.6|88.63|85.83|88.4|85.6|0
1649881620000|2022-04-13 20:27:00|88.48|85.68|88.55|85.75|88.55|85.75|88.48|85.68|0
1649881640000|2022-04-13 20:27:20|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649881650000|2022-04-13 20:27:30|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649881670000|2022-04-13 20:27:50|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649881730000|2022-04-13 20:28:50|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649881760000|2022-04-13 20:29:20|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649881830000|2022-04-13 20:30:30|88.55|85.75|88.63|85.83|88.63|85.83|88.55|85.75|0
1649881990000|2022-04-13 20:33:10|88.55|85.75|88.59|85.79|88.59|85.79|88.55|85.75|0
1649882000000|2022-04-13 20:33:20|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649882030000|2022-04-13 20:33:50|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649882060000|2022-04-13 20:34:20|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649882170000|2022-04-13 20:36:10|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649882180000|2022-04-13 20:36:20|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649882230000|2022-04-13 20:37:10|88.62|85.82|88.55|85.75|88.62|85.82|88.55|85.75|0
1649882260000|2022-04-13 20:37:40|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649882290000|2022-04-13 20:38:10|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1649882300000|2022-04-13 20:38:20|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882320000|2022-04-13 20:38:40|88.62|85.82|88.58|85.78|88.62|85.82|88.58|85.78|0
1649882330000|2022-04-13 20:38:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882370000|2022-04-13 20:39:30|88.58|85.78|88.62|85.82|88.62|85.82|88.58|85.78|0
1649882380000|2022-04-13 20:39:40|88.58|85.78|88.62|85.82|88.62|85.82|88.58|85.78|0
1649882400000|2022-04-13 20:40:00|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882490000|2022-04-13 20:41:30|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649882510000|2022-04-13 20:41:50|88.62|85.82|88.54|85.74|88.62|85.82|88.54|85.74|0
1649882540000|2022-04-13 20:42:20|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649882580000|2022-04-13 20:43:00|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882600000|2022-04-13 20:43:20|88.39|85.59|88.5|85.7|88.54|85.74|88.39|85.59|0
1649882610000|2022-04-13 20:43:30|88.54|85.74|88.5|85.7|88.54|85.74|88.5|85.7|0
1649882620000|2022-04-13 20:43:40|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649882650000|2022-04-13 20:44:10|88.54|85.74|88.46|85.66|88.54|85.74|88.46|85.66|0
1649882680000|2022-04-13 20:44:40|88.54|85.74|88.46|85.66|88.54|85.74|88.46|85.66|0
1649882700000|2022-04-13 20:45:00|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882760000|2022-04-13 20:46:00|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649882790000|2022-04-13 20:46:30|88.61|85.81|88.54|85.74|88.61|85.81|88.54|85.74|0
1649882800000|2022-04-13 20:46:40|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649882810000|2022-04-13 20:46:50|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1649882820000|2022-04-13 20:47:00|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649882850000|2022-04-13 20:47:30|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1649882860000|2022-04-13 20:47:40|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649882870000|2022-04-13 20:47:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882880000|2022-04-13 20:48:00|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649882890000|2022-04-13 20:48:10|88.54|85.74|88.5|85.7|88.54|85.74|88.46|85.66|0
1649882900000|2022-04-13 20:48:20|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882910000|2022-04-13 20:48:30|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649882930000|2022-04-13 20:48:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649882940000|2022-04-13 20:49:00|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649882980000|2022-04-13 20:49:40|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649883020000|2022-04-13 20:50:20|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649883030000|2022-04-13 20:50:30|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649883040000|2022-04-13 20:50:40|88.61|85.81|88.61|85.81|88.61|85.81|88.57|85.77|0
1649883080000|2022-04-13 20:51:20|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649883110000|2022-04-13 20:51:50|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649883120000|2022-04-13 20:52:00|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649883170000|2022-04-13 20:52:50|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649883220000|2022-04-13 20:53:40|88.53|85.73|88.61|85.81|88.61|85.81|88.53|85.73|0
1649883260000|2022-04-13 20:54:20|88.57|85.77|88.61|85.81|88.61|85.81|88.57|85.77|0
1649883280000|2022-04-13 20:54:40|88.53|85.73|88.61|85.81|88.61|85.81|88.53|85.73|0
1649883300000|2022-04-13 20:55:00|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649883310000|2022-04-13 20:55:10|88.61|85.81|88.57|85.77|88.61|85.81|88.57|85.77|0
1649883320000|2022-04-13 20:55:20|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649883330000|2022-04-13 20:55:30|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649883420000|2022-04-13 20:57:00|88.53|85.73|88.53|85.73|88.57|85.77|88.53|85.73|0
1649883430000|2022-04-13 20:57:10|88.45|85.65|88.53|85.73|88.53|85.73|88.45|85.65|0
1649883470000|2022-04-13 20:57:50|88.57|85.77|88.57|85.77|88.57|85.77|88.57|85.77|0
1649883480000|2022-04-13 20:58:00|88.61|85.81|88.61|85.81|88.61|85.81|88.53|85.73|0
1649883520000|2022-04-13 20:58:40|88.68|85.88|88.76|85.96|88.76|85.96|88.68|85.88|0
1649883560000|2022-04-13 20:59:20|88.8|86|88.8|86|88.8|86|88.8|86|0
1649883570000|2022-04-13 20:59:30|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1649883590000|2022-04-13 20:59:50|88.87|86.07|88.8|86|88.87|86.07|88.8|86|0
1649883600000|2022-04-13 21:00:00|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649883620000|2022-04-13 21:00:20|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1649883630000|2022-04-13 21:00:30|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649883650000|2022-04-13 21:00:50|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1649883670000|2022-04-13 21:01:10|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649883690000|2022-04-13 21:01:30|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1649883710000|2022-04-13 21:01:50|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1649883720000|2022-04-13 21:02:00|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1649883730000|2022-04-13 21:02:10|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1649883740000|2022-04-13 21:02:20|88.76|85.96|88.79|85.99|88.79|85.99|88.76|85.96|0
1649883760000|2022-04-13 21:02:40|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1649883780000|2022-04-13 21:03:00|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1649883790000|2022-04-13 21:03:10|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1649883820000|2022-04-13 21:03:40|88.69|85.89|88.69|85.89|88.69|85.89|88.69|85.89|0
1649883850000|2022-04-13 21:04:10|88.71|85.91|88.77|85.97|88.77|85.97|88.71|85.91|0
1649883860000|2022-04-13 21:04:20|88.71|85.91|88.71|85.91|88.79|85.99|88.71|85.91|0
1649883870000|2022-04-13 21:04:30|88.7|85.9|88.7|85.9|88.7|85.9|88.7|85.9|0
1649883900000|2022-04-13 21:05:00|88.79|85.99|88.7|85.9|88.79|85.99|88.7|85.9|0
1649883910000|2022-04-13 21:05:10|88.77|85.97|88.7|85.9|88.77|85.97|88.7|85.9|0
1649883920000|2022-04-13 21:05:20|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1649883960000|2022-04-13 21:06:00|88.78|85.98|88.84|86.04|88.84|86.04|88.78|85.98|0
1649884000000|2022-04-13 21:06:40|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1649884010000|2022-04-13 21:06:50|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649884030000|2022-04-13 21:07:10|88.83|86.03|88.83|86.03|88.84|86.04|88.83|86.03|0
1649884050000|2022-04-13 21:07:30|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649884080000|2022-04-13 21:08:00|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1649884170000|2022-04-13 21:09:30|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649884190000|2022-04-13 21:09:50|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1649884220000|2022-04-13 21:10:20|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649884230000|2022-04-13 21:10:30|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1649884400000|2022-04-13 21:13:20|88.84|86.04|88.85|86.05|88.86|86.06|88.84|86.04|0
1649884420000|2022-04-13 21:13:40|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649884440000|2022-04-13 21:14:00|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1649884470000|2022-04-13 21:14:30|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649884490000|2022-04-13 21:14:50|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1649884550000|2022-04-13 21:15:50|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1649884580000|2022-04-13 21:16:20|88.78|85.98|88.84|86.04|88.84|86.04|88.78|85.98|0
1649884610000|2022-04-13 21:16:50|88.85|86.05|88.85|86.05|88.85|86.05|88.85|86.05|0
1649884630000|2022-04-13 21:17:10|88.84|86.04|88.84|86.04|88.85|86.05|88.84|86.04|0
1649884650000|2022-04-13 21:17:30|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1649884700000|2022-04-13 21:18:20|88.77|85.97|88.77|85.97|88.83|86.03|88.77|85.97|0
1649884720000|2022-04-13 21:18:40|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1649884820000|2022-04-13 21:20:20|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1649884840000|2022-04-13 21:20:40|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649884850000|2022-04-13 21:20:50|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649884860000|2022-04-13 21:21:00|88.6|85.8|88.52|85.72|88.6|85.8|88.52|85.72|0
1649884950000|2022-04-13 21:22:30|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649884980000|2022-04-13 21:23:00|88.52|85.72|88.51|85.71|88.52|85.72|88.51|85.71|0
1649884990000|2022-04-13 21:23:10|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649885000000|2022-04-13 21:23:20|88.51|85.71|88.53|85.73|88.53|85.73|88.51|85.71|0
1649885010000|2022-04-13 21:23:30|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649885020000|2022-04-13 21:23:40|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649885040000|2022-04-13 21:24:00|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649885050000|2022-04-13 21:24:10|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649885070000|2022-04-13 21:24:30|88.54|85.74|88.53|85.73|88.54|85.74|88.53|85.73|0
1649885160000|2022-04-13 21:26:00|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649885330000|2022-04-13 21:28:50|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649885350000|2022-04-13 21:29:10|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649885530000|2022-04-13 21:32:10|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649885580000|2022-04-13 21:33:00|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649885800000|2022-04-13 21:36:40|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1649885940000|2022-04-13 21:39:00|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1649886230000|2022-04-13 21:43:50|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649886360000|2022-04-13 21:46:00|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1649886430000|2022-04-13 21:47:10|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649886440000|2022-04-13 21:47:20|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1649886480000|2022-04-13 21:48:00|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649886510000|2022-04-13 21:48:30|88.57|85.77|88.57|85.77|88.57|85.77|88.57|85.77|0
1649886540000|2022-04-13 21:49:00|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649886600000|2022-04-13 21:50:00|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1649886630000|2022-04-13 21:50:30|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1649886740000|2022-04-13 21:52:20|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1649886810000|2022-04-13 21:53:30|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1649886980000|2022-04-13 21:56:20|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649887010000|2022-04-13 21:56:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649887050000|2022-04-13 21:57:30|88.57|85.77|88.57|85.77|88.57|85.77|88.56|85.76|0
1649887200000|2022-04-13 22:00:00|88.6|85.8|88.6|85.8|88.75|85.95|88.6|85.8|0
1649887210000|2022-04-13 22:00:10|88.71|85.91|88.63|85.83|88.71|85.91|88.63|85.83|0
1649887220000|2022-04-13 22:00:20|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649887230000|2022-04-13 22:00:30|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649887250000|2022-04-13 22:00:50|88.56|85.76|88.56|85.76|88.56|85.76|88.48|85.68|0
1649887260000|2022-04-13 22:01:00|88.52|85.72|88.56|85.76|88.56|85.76|88.52|85.72|0
1649887270000|2022-04-13 22:01:10|88.52|85.72|88.63|85.83|88.63|85.83|88.52|85.72|0
1649887280000|2022-04-13 22:01:20|88.71|85.91|88.71|85.91|88.71|85.91|88.63|85.83|0
1649887300000|2022-04-13 22:01:40|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1649887310000|2022-04-13 22:01:50|88.67|85.87|88.71|85.91|88.71|85.91|88.67|85.87|0
1649887320000|2022-04-13 22:02:00|88.75|85.95|88.71|85.91|88.75|85.95|88.71|85.91|0
1649887330000|2022-04-13 22:02:10|88.75|85.95|88.71|85.91|88.75|85.95|88.71|85.91|0
1649887350000|2022-04-13 22:02:30|88.67|85.87|88.71|85.91|88.75|85.95|88.67|85.87|0
1649887360000|2022-04-13 22:02:40|88.63|85.83|88.71|85.91|88.71|85.91|88.63|85.83|0
1649887370000|2022-04-13 22:02:50|88.75|85.95|88.71|85.91|88.75|85.95|88.71|85.91|0
1649887380000|2022-04-13 22:03:00|88.75|85.95|88.78|85.98|88.78|85.98|88.71|85.91|0
1649887400000|2022-04-13 22:03:20|88.86|86.06|88.86|86.06|88.86|86.06|88.78|85.98|0
1649887440000|2022-04-13 22:04:00|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1649887450000|2022-04-13 22:04:10|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1649887470000|2022-04-13 22:04:30|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649887480000|2022-04-13 22:04:40|88.82|86.02|88.82|86.02|88.82|86.02|88.78|85.98|0
1649887490000|2022-04-13 22:04:50|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649887510000|2022-04-13 22:05:10|88.86|86.06|88.82|86.02|88.86|86.06|88.78|85.98|0
1649887520000|2022-04-13 22:05:20|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649887530000|2022-04-13 22:05:30|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1649887540000|2022-04-13 22:05:40|88.78|85.98|88.75|85.95|88.78|85.98|88.75|85.95|0
1649887550000|2022-04-13 22:05:50|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1649887570000|2022-04-13 22:06:10|88.7|85.9|88.67|85.87|88.7|85.9|88.67|85.87|0
1649887580000|2022-04-13 22:06:20|88.63|85.83|88.7|85.9|88.7|85.9|88.63|85.83|0
1649887600000|2022-04-13 22:06:40|88.78|85.98|88.74|85.94|88.78|85.98|88.74|85.94|0
1649887620000|2022-04-13 22:07:00|88.7|85.9|88.7|85.9|88.7|85.9|88.7|85.9|0
1649887650000|2022-04-13 22:07:30|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1649887660000|2022-04-13 22:07:40|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649887730000|2022-04-13 22:08:50|88.82|86.02|88.78|85.98|88.82|86.02|88.78|85.98|0
1649887740000|2022-04-13 22:09:00|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1649887760000|2022-04-13 22:09:20|88.82|86.02|88.86|86.06|88.86|86.06|88.78|85.98|0
1649887770000|2022-04-13 22:09:30|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1649887780000|2022-04-13 22:09:40|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649887800000|2022-04-13 22:10:00|88.74|85.94|88.78|85.98|88.78|85.98|88.74|85.94|0
1649887820000|2022-04-13 22:10:20|88.82|86.02|88.78|85.98|88.82|86.02|88.78|85.98|0
1649887860000|2022-04-13 22:11:00|88.74|85.94|88.78|85.98|88.78|85.98|88.74|85.94|0
1649887870000|2022-04-13 22:11:10|88.74|85.94|88.78|85.98|88.78|85.98|88.74|85.94|0
1649887880000|2022-04-13 22:11:20|88.82|86.02|88.85|86.05|88.85|86.05|88.82|86.02|0
1649887910000|2022-04-13 22:11:50|88.82|86.02|88.78|85.98|88.82|86.02|88.78|85.98|0
1649887920000|2022-04-13 22:12:00|88.85|86.05|88.85|86.05|88.85|86.05|88.85|86.05|0
1649887940000|2022-04-13 22:12:20|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1649887950000|2022-04-13 22:12:30|88.85|86.05|88.85|86.05|88.85|86.05|88.85|86.05|0
1649887970000|2022-04-13 22:12:50|88.82|86.02|88.78|85.98|88.82|86.02|88.78|85.98|0
1649888000000|2022-04-13 22:13:20|88.85|86.05|88.85|86.05|88.85|86.05|88.85|86.05|0
1649888010000|2022-04-13 22:13:30|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649888020000|2022-04-13 22:13:40|88.82|86.02|88.82|86.02|88.82|86.02|88.78|85.98|0
1649888030000|2022-04-13 22:13:50|88.78|85.98|88.82|86.02|88.82|86.02|88.78|85.98|0
1649888040000|2022-04-13 22:14:00|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649888060000|2022-04-13 22:14:20|88.7|85.9|88.7|85.9|88.7|85.9|88.7|85.9|0
1649888100000|2022-04-13 22:15:00|88.77|85.97|88.7|85.9|88.77|85.97|88.7|85.9|0
1649888110000|2022-04-13 22:15:10|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649888120000|2022-04-13 22:15:20|88.58|85.78|88.62|85.82|88.62|85.82|88.58|85.78|0
1649888130000|2022-04-13 22:15:30|88.54|85.74|88.47|85.67|88.54|85.74|88.47|85.67|0
1649888140000|2022-04-13 22:15:40|88.54|85.74|88.47|85.67|88.54|85.74|88.47|85.67|0
1649888160000|2022-04-13 22:16:00|88.43|85.63|88.39|85.59|88.43|85.63|88.39|85.59|0
1649888170000|2022-04-13 22:16:10|88.47|85.67|88.54|85.74|88.54|85.74|88.47|85.67|0
1649888200000|2022-04-13 22:16:40|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1649888210000|2022-04-13 22:16:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649888220000|2022-04-13 22:17:00|88.51|85.71|88.47|85.67|88.51|85.71|88.47|85.67|0
1649888230000|2022-04-13 22:17:10|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1649888240000|2022-04-13 22:17:20|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649888250000|2022-04-13 22:17:30|88.43|85.63|88.31|85.51|88.43|85.63|88.31|85.51|0
1649888270000|2022-04-13 22:17:50|88.35|85.55|88.39|85.59|88.39|85.59|88.35|85.55|0
1649888280000|2022-04-13 22:18:00|88.43|85.63|88.39|85.59|88.43|85.63|88.39|85.59|0
1649888300000|2022-04-13 22:18:20|88.43|85.63|88.39|85.59|88.43|85.63|88.39|85.59|0
1649888310000|2022-04-13 22:18:30|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1649888320000|2022-04-13 22:18:40|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1649888360000|2022-04-13 22:19:20|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649888390000|2022-04-13 22:19:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649888400000|2022-04-13 22:20:00|88.5|85.7|88.46|85.66|88.5|85.7|88.46|85.66|0
1649888410000|2022-04-13 22:20:10|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1649888420000|2022-04-13 22:20:20|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649888430000|2022-04-13 22:20:30|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649888440000|2022-04-13 22:20:40|88.54|85.74|88.54|85.74|88.54|85.74|88.5|85.7|0
1649888450000|2022-04-13 22:20:50|88.62|85.82|88.54|85.74|88.62|85.82|88.54|85.74|0
1649888460000|2022-04-13 22:21:00|88.58|85.78|88.62|85.82|88.62|85.82|88.58|85.78|0
1649888470000|2022-04-13 22:21:10|88.69|85.89|88.69|85.89|88.69|85.89|88.69|85.89|0
1649888480000|2022-04-13 22:21:20|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649888570000|2022-04-13 22:22:50|88.61|85.81|88.69|85.89|88.69|85.89|88.61|85.81|0
1649888590000|2022-04-13 22:23:10|88.77|85.97|88.77|85.97|88.77|85.97|88.77|85.97|0
1649888630000|2022-04-13 22:23:50|88.69|85.89|88.69|85.89|88.69|85.89|88.69|85.89|0
1649888690000|2022-04-13 22:24:50|88.77|85.97|88.77|85.97|88.77|85.97|88.77|85.97|0
1649888730000|2022-04-13 22:25:30|88.69|85.89|88.61|85.81|88.69|85.89|88.61|85.81|0
1649888770000|2022-04-13 22:26:10|88.69|85.89|88.69|85.89|88.69|85.89|88.69|85.89|0
1649888820000|2022-04-13 22:27:00|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649888850000|2022-04-13 22:27:30|88.65|85.85|88.84|86.04|88.84|86.04|88.65|85.85|0
1649888860000|2022-04-13 22:27:40|88.76|85.96|88.84|86.04|88.84|86.04|88.76|85.96|0
1649888870000|2022-04-13 22:27:50|88.76|85.96|88.69|85.89|88.76|85.96|88.69|85.89|0
1649888900000|2022-04-13 22:28:20|88.73|85.93|88.69|85.89|88.73|85.93|88.69|85.89|0
1649889000000|2022-04-13 22:30:00|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649889040000|2022-04-13 22:30:40|88.69|85.89|88.69|85.89|88.69|85.89|88.69|85.89|0
1649889060000|2022-04-13 22:31:00|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649889090000|2022-04-13 22:31:30|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1649889110000|2022-04-13 22:31:50|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1649889130000|2022-04-13 22:32:10|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1649889160000|2022-04-13 22:32:40|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1649889170000|2022-04-13 22:32:50|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1649889180000|2022-04-13 22:33:00|88.15|85.35|88.22|85.42|88.22|85.42|88.15|85.35|0
1649889190000|2022-04-13 22:33:10|88.19|85.39|88.15|85.35|88.22|85.42|88.15|85.35|0
1649889210000|2022-04-13 22:33:30|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1649889220000|2022-04-13 22:33:40|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1649889230000|2022-04-13 22:33:50|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1649889240000|2022-04-13 22:34:00|88.22|85.42|88.15|85.35|88.22|85.42|88.15|85.35|0
1649889260000|2022-04-13 22:34:20|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1649889290000|2022-04-13 22:34:50|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1649889300000|2022-04-13 22:35:00|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1649889350000|2022-04-13 22:35:50|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1649889360000|2022-04-13 22:36:00|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1649889370000|2022-04-13 22:36:10|87.92|85.12|87.99|85.19|87.99|85.19|87.92|85.12|0
1649889380000|2022-04-13 22:36:20|87.96|85.16|87.84|85.04|87.96|85.16|87.84|85.04|0
1649889420000|2022-04-13 22:37:00|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1649889440000|2022-04-13 22:37:20|87.84|85.04|87.84|85.04|87.84|85.04|87.84|85.04|0
1649889450000|2022-04-13 22:37:30|87.92|85.12|87.91|85.11|87.92|85.12|87.91|85.11|0
1649889480000|2022-04-13 22:38:00|87.88|85.08|87.88|85.08|87.88|85.08|87.84|85.04|0
1649889490000|2022-04-13 22:38:10|87.91|85.11|87.91|85.11|87.91|85.11|87.91|85.11|0
1649889510000|2022-04-13 22:38:30|87.84|85.04|87.84|85.04|87.84|85.04|87.84|85.04|0
1649889520000|2022-04-13 22:38:40|87.91|85.11|87.84|85.04|87.91|85.11|87.84|85.04|0
1649889530000|2022-04-13 22:38:50|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1649889540000|2022-04-13 22:39:00|87.84|85.04|87.91|85.11|87.91|85.11|87.84|85.04|0
1649889550000|2022-04-13 22:39:10|88.07|85.27|87.99|85.19|88.07|85.27|87.99|85.19|0
1649889570000|2022-04-13 22:39:30|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1649889580000|2022-04-13 22:39:40|88.07|85.27|88.03|85.23|88.07|85.27|88.03|85.23|0
1649889590000|2022-04-13 22:39:50|87.99|85.19|87.95|85.15|87.99|85.19|87.95|85.15|0
1649889600000|2022-04-13 22:40:00|87.91|85.11|87.91|85.11|87.91|85.11|87.91|85.11|0
1649889610000|2022-04-13 22:40:10|87.88|85.08|87.84|85.04|87.91|85.11|87.84|85.04|0
1649889630000|2022-04-13 22:40:30|87.91|85.11|87.91|85.11|87.91|85.11|87.91|85.11|0
1649889640000|2022-04-13 22:40:40|87.88|85.08|87.91|85.11|87.91|85.11|87.88|85.08|0
1649889650000|2022-04-13 22:40:50|87.84|85.04|87.84|85.04|87.84|85.04|87.84|85.04|0
1649889700000|2022-04-13 22:41:40|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1649889750000|2022-04-13 22:42:30|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1649889760000|2022-04-13 22:42:40|87.76|84.96|87.76|84.96|87.76|84.96|87.72|84.92|0
1649889770000|2022-04-13 22:42:50|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1649889780000|2022-04-13 22:43:00|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1649889790000|2022-04-13 22:43:10|87.72|84.92|87.76|84.96|87.76|84.96|87.72|84.92|0
1649889800000|2022-04-13 22:43:20|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1649889820000|2022-04-13 22:43:40|87.87|85.07|87.91|85.11|87.91|85.11|87.83|85.03|0
1649889830000|2022-04-13 22:43:50|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1649889910000|2022-04-13 22:45:10|87.8|85|87.76|84.96|87.8|85|87.76|84.96|0
1649889960000|2022-04-13 22:46:00|87.72|84.92|87.68|84.88|87.72|84.92|87.68|84.88|0
1649889970000|2022-04-13 22:46:10|87.76|84.96|87.68|84.88|87.76|84.96|87.68|84.88|0
1649889980000|2022-04-13 22:46:20|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1649890030000|2022-04-13 22:47:10|87.75|84.95|87.72|84.92|87.75|84.95|87.72|84.92|0
1649890040000|2022-04-13 22:47:20|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1649890150000|2022-04-13 22:49:10|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1649890160000|2022-04-13 22:49:20|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1649890190000|2022-04-13 22:49:50|87.72|84.92|87.68|84.88|87.72|84.92|87.68|84.88|0
1649890240000|2022-04-13 22:50:40|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1649890380000|2022-04-13 22:53:00|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1649890400000|2022-04-13 22:53:20|87.75|84.95|87.67|84.87|87.75|84.95|87.67|84.87|0
1649890410000|2022-04-13 22:53:30|87.75|84.95|87.67|84.87|87.75|84.95|87.67|84.87|0
1649890430000|2022-04-13 22:53:50|87.6|84.8|87.6|84.8|87.6|84.8|87.6|84.8|0
1649890450000|2022-04-13 22:54:10|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1649890490000|2022-04-13 22:54:50|87.6|84.8|87.52|84.72|87.6|84.8|87.52|84.72|0
1649890500000|2022-04-13 22:55:00|87.44|84.64|87.44|84.64|87.44|84.64|87.44|84.64|0
1649890530000|2022-04-13 22:55:30|87.6|84.8|87.6|84.8|87.6|84.8|87.6|84.8|0
1649890620000|2022-04-13 22:57:00|87.59|84.79|87.52|84.72|87.59|84.79|87.52|84.72|0
1649890690000|2022-04-13 22:58:10|87.56|84.76|87.52|84.72|87.56|84.76|87.52|84.72|0
1649890700000|2022-04-13 22:58:20|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1649890710000|2022-04-13 22:58:30|87.59|84.79|87.56|84.76|87.59|84.79|87.56|84.76|0
1649890720000|2022-04-13 22:58:40|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1649890730000|2022-04-13 22:58:50|87.59|84.79|87.59|84.79|87.59|84.79|87.59|84.79|0
1649890740000|2022-04-13 22:59:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1649890750000|2022-04-13 22:59:10|87.44|84.64|87.44|84.64|87.44|84.64|87.44|84.64|0
1649890760000|2022-04-13 22:59:20|87.52|84.72|87.48|84.68|87.52|84.72|87.48|84.68|0
1649890770000|2022-04-13 22:59:30|87.44|84.64|87.48|84.68|87.48|84.68|87.44|84.64|0
1649890780000|2022-04-13 22:59:40|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1649890800000|2022-04-13 23:00:00|87.48|84.68|87.44|84.64|87.52|84.72|87.44|84.64|0
1649890840000|2022-04-13 23:00:40|87.48|84.68|87.44|84.64|87.48|84.68|87.44|84.64|0
1649890850000|2022-04-13 23:00:50|87.48|84.68|87.48|84.68|87.48|84.68|87.48|84.68|0
1649890860000|2022-04-13 23:01:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1649890880000|2022-04-13 23:01:20|87.59|84.79|87.59|84.79|87.59|84.79|87.59|84.79|0
1649890950000|2022-04-13 23:02:30|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1649890960000|2022-04-13 23:02:40|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1649890980000|2022-04-13 23:03:00|87.82|85.02|87.89|85.09|87.89|85.09|87.82|85.02|0
1649891000000|2022-04-13 23:03:20|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1649891010000|2022-04-13 23:03:30|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1649891030000|2022-04-13 23:03:50|87.78|84.98|87.82|85.02|87.82|85.02|87.78|84.98|0
1649891040000|2022-04-13 23:04:00|87.78|84.98|87.82|85.02|87.82|85.02|87.78|84.98|0
1649891090000|2022-04-13 23:04:50|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1649891100000|2022-04-13 23:05:00|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1649891110000|2022-04-13 23:05:10|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1649891170000|2022-04-13 23:06:10|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1649891190000|2022-04-13 23:06:30|88.08|85.28|88.04|85.24|88.08|85.28|88.04|85.24|0
1649891200000|2022-04-13 23:06:40|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1649891250000|2022-04-13 23:07:30|88.04|85.24|87.97|85.17|88.04|85.24|87.97|85.17|0
1649891260000|2022-04-13 23:07:40|88.01|85.21|88.01|85.21|88.01|85.21|87.97|85.17|0
1649891270000|2022-04-13 23:07:50|87.89|85.09|87.81|85.01|87.89|85.09|87.81|85.01|0
1649891280000|2022-04-13 23:08:00|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1649891300000|2022-04-13 23:08:20|87.93|85.13|87.97|85.17|87.97|85.17|87.93|85.13|0
1649891320000|2022-04-13 23:08:40|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1649891370000|2022-04-13 23:09:30|87.93|85.13|87.97|85.17|87.97|85.17|87.93|85.13|0
1649891430000|2022-04-13 23:10:30|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1649891450000|2022-04-13 23:10:50|87.93|85.13|87.93|85.13|87.96|85.16|87.93|85.13|0
1649891460000|2022-04-13 23:11:00|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1649891510000|2022-04-13 23:11:50|88.04|85.24|88.04|85.24|88.04|85.24|88|85.2|0
1649891540000|2022-04-13 23:12:20|88|85.2|88.04|85.24|88.04|85.24|88|85.2|0
1649891560000|2022-04-13 23:12:40|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1649891570000|2022-04-13 23:12:50|88.04|85.24|88.12|85.32|88.12|85.32|88.04|85.24|0
1649891580000|2022-04-13 23:13:00|88.08|85.28|88.12|85.32|88.12|85.32|88.08|85.28|0
1649891640000|2022-04-13 23:14:00|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1649891700000|2022-04-13 23:15:00|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1649891780000|2022-04-13 23:16:20|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1649891800000|2022-04-13 23:16:40|87.92|85.12|87.96|85.16|87.96|85.16|87.92|85.12|0
1649891830000|2022-04-13 23:17:10|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1649891850000|2022-04-13 23:17:30|87.92|85.12|87.96|85.16|87.96|85.16|87.92|85.12|0
1649891900000|2022-04-13 23:18:20|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1649891920000|2022-04-13 23:18:40|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1649891940000|2022-04-13 23:19:00|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1649891970000|2022-04-13 23:19:30|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1649892000000|2022-04-13 23:20:00|87.8|85|87.8|85|87.8|85|87.8|85|0
1649892010000|2022-04-13 23:20:10|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1649892020000|2022-04-13 23:20:20|87.8|85|87.8|85|87.8|85|87.8|85|0
1649892030000|2022-04-13 23:20:30|87.88|85.08|87.88|85.08|87.88|85.08|87.84|85.04|0
1649892080000|2022-04-13 23:21:20|87.8|85|87.88|85.08|87.88|85.08|87.8|85|0
1649892110000|2022-04-13 23:21:50|87.8|85|87.84|85.04|87.84|85.04|87.8|85|0
1649892120000|2022-04-13 23:22:00|87.88|85.08|87.73|84.93|87.88|85.08|87.73|84.93|0
1649892130000|2022-04-13 23:22:10|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1649892160000|2022-04-13 23:22:40|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1649892170000|2022-04-13 23:22:50|87.65|84.85|87.57|84.77|87.65|84.85|87.57|84.77|0
1649892180000|2022-04-13 23:23:00|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1649892240000|2022-04-13 23:24:00|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1649892280000|2022-04-13 23:24:40|87.65|84.85|87.61|84.81|87.65|84.85|87.57|84.77|0
1649892290000|2022-04-13 23:24:50|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1649892300000|2022-04-13 23:25:00|87.72|84.92|87.72|84.92|87.72|84.92|87.69|84.89|0
1649892320000|2022-04-13 23:25:20|87.8|85|87.8|85|87.8|85|87.8|85|0
1649892330000|2022-04-13 23:25:30|87.88|85.08|87.8|85|87.88|85.08|87.8|85|0
1649892340000|2022-04-13 23:25:40|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1649892390000|2022-04-13 23:26:30|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1649892420000|2022-04-13 23:27:00|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1649892490000|2022-04-13 23:28:10|88.1|85.3|88.18|85.38|88.18|85.38|88.1|85.3|0
1649892500000|2022-04-13 23:28:20|88.26|85.46|88.26|85.46|88.26|85.46|88.26|85.46|0
1649892510000|2022-04-13 23:28:30|88.18|85.38|88.1|85.3|88.18|85.38|88.1|85.3|0
1649892520000|2022-04-13 23:28:40|88.26|85.46|88.26|85.46|88.26|85.46|88.26|85.46|0
1649892530000|2022-04-13 23:28:50|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1649892540000|2022-04-13 23:29:00|88.33|85.53|88.41|85.61|88.41|85.61|88.33|85.53|0
1649892560000|2022-04-13 23:29:20|88.33|85.53|88.33|85.53|88.41|85.61|88.33|85.53|0
1649892570000|2022-04-13 23:29:30|88.41|85.61|88.56|85.76|88.56|85.76|88.41|85.61|0
1649892590000|2022-04-13 23:29:50|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649892600000|2022-04-13 23:30:00|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1649892610000|2022-04-13 23:30:10|88.56|85.76|88.64|85.84|88.64|85.84|88.56|85.76|0
1649892620000|2022-04-13 23:30:20|88.56|85.76|88.64|85.84|88.64|85.84|88.56|85.76|0
1649892630000|2022-04-13 23:30:30|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649892650000|2022-04-13 23:30:50|88.64|85.84|88.64|85.84|88.64|85.84|88.64|85.84|0
1649892660000|2022-04-13 23:31:00|88.56|85.76|88.56|85.76|88.64|85.84|88.56|85.76|0
1649892670000|2022-04-13 23:31:10|88.48|85.68|88.56|85.76|88.56|85.76|88.48|85.68|0
1649892710000|2022-04-13 23:31:50|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649892720000|2022-04-13 23:32:00|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649892730000|2022-04-13 23:32:10|88.64|85.84|88.64|85.84|88.64|85.84|88.64|85.84|0
1649892760000|2022-04-13 23:32:40|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649892800000|2022-04-13 23:33:20|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649892830000|2022-04-13 23:33:50|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649892840000|2022-04-13 23:34:00|88.48|85.68|88.56|85.76|88.56|85.76|88.48|85.68|0
1649892850000|2022-04-13 23:34:10|88.52|85.72|88.56|85.76|88.56|85.76|88.52|85.72|0
1649892860000|2022-04-13 23:34:20|88.48|85.68|88.52|85.72|88.52|85.72|88.48|85.68|0
1649892870000|2022-04-13 23:34:30|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649892890000|2022-04-13 23:34:50|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1649892900000|2022-04-13 23:35:00|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1649892910000|2022-04-13 23:35:10|88.48|85.68|88.56|85.76|88.56|85.76|88.48|85.68|0
1649892940000|2022-04-13 23:35:40|88.6|85.8|88.63|85.83|88.63|85.83|88.6|85.8|0
1649892960000|2022-04-13 23:36:00|88.6|85.8|88.63|85.83|88.63|85.83|88.56|85.76|0
1649892980000|2022-04-13 23:36:20|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1649892990000|2022-04-13 23:36:30|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1649893000000|2022-04-13 23:36:40|88.71|85.91|88.79|85.99|88.79|85.99|88.71|85.91|0
1649893010000|2022-04-13 23:36:50|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1649893020000|2022-04-13 23:37:00|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1649893110000|2022-04-13 23:38:30|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1649893140000|2022-04-13 23:39:00|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1649893160000|2022-04-13 23:39:20|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649893180000|2022-04-13 23:39:40|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1649893190000|2022-04-13 23:39:50|88.78|85.98|88.71|85.91|88.78|85.98|88.71|85.91|0
1649893200000|2022-04-13 23:40:00|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649893210000|2022-04-13 23:40:10|88.67|85.87|88.63|85.83|88.67|85.87|88.63|85.83|0
1649893280000|2022-04-13 23:41:20|88.55|85.75|88.59|85.79|88.59|85.79|88.55|85.75|0
1649893290000|2022-04-13 23:41:30|88.63|85.83|88.55|85.75|88.63|85.83|88.55|85.75|0
1649893320000|2022-04-13 23:42:00|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1649893330000|2022-04-13 23:42:10|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649893420000|2022-04-13 23:43:40|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649893440000|2022-04-13 23:44:00|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1649893450000|2022-04-13 23:44:10|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649893460000|2022-04-13 23:44:20|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1649893470000|2022-04-13 23:44:30|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1649893480000|2022-04-13 23:44:40|88.55|85.75|88.63|85.83|88.63|85.83|88.55|85.75|0
1649893490000|2022-04-13 23:44:50|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649893500000|2022-04-13 23:45:00|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649893510000|2022-04-13 23:45:10|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1649893520000|2022-04-13 23:45:20|88.44|85.64|88.47|85.67|88.47|85.67|88.44|85.64|0
1649893540000|2022-04-13 23:45:40|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1649893550000|2022-04-13 23:45:50|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1649893590000|2022-04-13 23:46:30|88.32|85.52|88.32|85.52|88.32|85.52|88.32|85.52|0
1649893600000|2022-04-13 23:46:40|88.24|85.44|88.24|85.44|88.28|85.48|88.24|85.44|0
1649893610000|2022-04-13 23:46:50|88.32|85.52|88.32|85.52|88.32|85.52|88.32|85.52|0
1649893620000|2022-04-13 23:47:00|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1649893640000|2022-04-13 23:47:20|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649893650000|2022-04-13 23:47:30|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1649893660000|2022-04-13 23:47:40|88.47|85.67|88.39|85.59|88.47|85.67|88.39|85.59|0
1649893690000|2022-04-13 23:48:10|88.47|85.67|88.59|85.79|88.59|85.79|88.47|85.67|0
1649893700000|2022-04-13 23:48:20|88.62|85.82|88.55|85.75|88.62|85.82|88.55|85.75|0
1649893710000|2022-04-13 23:48:30|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649893720000|2022-04-13 23:48:40|88.7|85.9|88.62|85.82|88.7|85.9|88.62|85.82|0
1649893730000|2022-04-13 23:48:50|88.7|85.9|88.62|85.82|88.7|85.9|88.62|85.82|0
1649893740000|2022-04-13 23:49:00|88.7|85.9|88.7|85.9|88.7|85.9|88.7|85.9|0
1649893750000|2022-04-13 23:49:10|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649893770000|2022-04-13 23:49:30|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1649893780000|2022-04-13 23:49:40|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1649893790000|2022-04-13 23:49:50|88.62|85.82|88.55|85.75|88.62|85.82|88.55|85.75|0
1649893800000|2022-04-13 23:50:00|88.62|85.82|88.62|85.82|88.62|85.82|88.55|85.75|0
1649893850000|2022-04-13 23:50:50|88.66|85.86|88.62|85.82|88.66|85.86|88.62|85.82|0
1649893890000|2022-04-13 23:51:30|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1649893900000|2022-04-13 23:51:40|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649893910000|2022-04-13 23:51:50|88.58|85.78|88.54|85.74|88.62|85.82|88.54|85.74|0
1649893930000|2022-04-13 23:52:10|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649893970000|2022-04-13 23:52:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894000000|2022-04-13 23:53:20|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649894030000|2022-04-13 23:53:50|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1649894060000|2022-04-13 23:54:20|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1649894070000|2022-04-13 23:54:30|88.54|85.74|88.47|85.67|88.54|85.74|88.47|85.67|0
1649894080000|2022-04-13 23:54:40|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649894090000|2022-04-13 23:54:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894100000|2022-04-13 23:55:00|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649894110000|2022-04-13 23:55:10|88.5|85.7|88.5|85.7|88.5|85.7|88.46|85.66|0
1649894120000|2022-04-13 23:55:20|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894140000|2022-04-13 23:55:40|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1649894150000|2022-04-13 23:55:50|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894160000|2022-04-13 23:56:00|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649894200000|2022-04-13 23:56:40|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894220000|2022-04-13 23:57:00|88.58|85.78|88.58|85.78|88.58|85.78|88.54|85.74|0
1649894230000|2022-04-13 23:57:10|88.54|85.74|88.43|85.63|88.54|85.74|88.43|85.63|0
1649894240000|2022-04-13 23:57:20|88.46|85.66|88.46|85.66|88.46|85.66|88.43|85.63|0
1649894250000|2022-04-13 23:57:30|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1649894260000|2022-04-13 23:57:40|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649894290000|2022-04-13 23:58:10|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894320000|2022-04-13 23:58:40|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649894350000|2022-04-13 23:59:10|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894370000|2022-04-13 23:59:30|88.61|85.81|88.69|85.89|88.69|85.89|88.61|85.81|0
1649894380000|2022-04-13 23:59:40|88.65|85.85|88.61|85.81|88.65|85.85|88.61|85.81|0
1649894390000|2022-04-13 23:59:50|88.69|85.89|88.69|85.89|88.69|85.89|88.61|85.81|0
1649894400000|2022-04-14 00:00:00|88.46|85.66|88.54|85.74|88.54|85.74|88.46|85.66|0
1649894410000|2022-04-14 00:00:10|88.61|85.81|88.69|85.89|88.69|85.89|88.61|85.81|0
1649894420000|2022-04-14 00:00:20|88.65|85.85|88.61|85.81|88.65|85.85|88.61|85.81|0
1649894430000|2022-04-14 00:00:30|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1649894440000|2022-04-14 00:00:40|88.61|85.81|88.54|85.74|88.61|85.81|88.54|85.74|0
1649894450000|2022-04-14 00:00:50|88.61|85.81|88.54|85.74|88.61|85.81|88.54|85.74|0
1649894460000|2022-04-14 00:01:00|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1649894470000|2022-04-14 00:01:10|88.58|85.78|88.54|85.74|88.61|85.81|88.54|85.74|0
1649894480000|2022-04-14 00:01:20|88.46|85.66|88.54|85.74|88.54|85.74|88.46|85.66|0
1649894490000|2022-04-14 00:01:30|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1649894500000|2022-04-14 00:01:40|88.38|85.58|88.38|85.58|88.46|85.66|88.38|85.58|0
1649894520000|2022-04-14 00:02:00|88.31|85.51|88.38|85.58|88.38|85.58|88.31|85.51|0
1649894540000|2022-04-14 00:02:20|88.31|85.51|88.31|85.51|88.31|85.51|88.31|85.51|0
1649894550000|2022-04-14 00:02:30|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1649894570000|2022-04-14 00:02:50|88.46|85.66|88.46|85.66|88.46|85.66|88.38|85.58|0
1649894580000|2022-04-14 00:03:00|88.42|85.62|88.38|85.58|88.46|85.66|88.38|85.58|0
1649894600000|2022-04-14 00:03:20|88.31|85.51|88.31|85.51|88.38|85.58|88.31|85.51|0
1649894610000|2022-04-14 00:03:30|88.3|85.5|88.23|85.43|88.3|85.5|88.23|85.43|0
1649894630000|2022-04-14 00:03:50|88.15|85.35|88.08|85.28|88.15|85.35|88.08|85.28|0
1649894640000|2022-04-14 00:04:00|88.15|85.35|88.08|85.28|88.15|85.35|88.08|85.28|0
1649894650000|2022-04-14 00:04:10|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1649894660000|2022-04-14 00:04:20|87.92|85.12|87.85|85.05|87.92|85.12|87.85|85.05|0
1649894670000|2022-04-14 00:04:30|87.69|84.89|87.77|84.97|87.77|84.97|87.69|84.89|0
1649894680000|2022-04-14 00:04:40|87.69|84.89|87.69|84.89|87.73|84.93|87.69|84.89|0
1649894690000|2022-04-14 00:04:50|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649894700000|2022-04-14 00:05:00|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1649894710000|2022-04-14 00:05:10|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649894720000|2022-04-14 00:05:20|87.69|84.89|87.31|84.51|87.77|84.97|87.31|84.51|0
1649894730000|2022-04-14 00:05:30|87.16|84.36|87.16|84.36|87.31|84.51|87.16|84.36|0
1649894740000|2022-04-14 00:05:40|87.24|84.44|87.16|84.36|87.31|84.51|87.16|84.36|0
1649894750000|2022-04-14 00:05:50|87.24|84.44|87.24|84.44|87.31|84.51|87.24|84.44|0
1649894760000|2022-04-14 00:06:00|87.28|84.48|87.77|84.97|87.77|84.97|87.28|84.48|0
1649894770000|2022-04-14 00:06:10|87.92|85.12|88.07|85.27|88.07|85.27|87.92|85.12|0
1649894780000|2022-04-14 00:06:20|88|85.2|88|85.2|88.07|85.27|88|85.2|0
1649894800000|2022-04-14 00:06:40|88.07|85.27|87.96|85.16|88.07|85.27|87.96|85.16|0
1649894810000|2022-04-14 00:06:50|88|85.2|87.92|85.12|88.07|85.27|87.92|85.12|0
1649894820000|2022-04-14 00:07:00|88|85.2|87.92|85.12|88|85.2|87.84|85.04|0
1649894830000|2022-04-14 00:07:10|87.84|85.04|87.84|85.04|87.92|85.12|87.84|85.04|0
1649894840000|2022-04-14 00:07:20|87.69|84.89|87.62|84.82|87.69|84.89|87.62|84.82|0
1649894850000|2022-04-14 00:07:30|87.69|84.89|87.61|84.81|87.69|84.89|87.54|84.74|0
1649894860000|2022-04-14 00:07:40|87.58|84.78|87.61|84.81|87.65|84.85|87.58|84.78|0
1649894880000|2022-04-14 00:08:00|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1649894890000|2022-04-14 00:08:10|87.61|84.81|87.61|84.81|87.69|84.89|87.61|84.81|0
1649894900000|2022-04-14 00:08:20|87.54|84.74|87.61|84.81|87.61|84.81|87.54|84.74|0
1649894910000|2022-04-14 00:08:30|87.46|84.66|87.31|84.51|87.46|84.66|87.31|84.51|0
1649894920000|2022-04-14 00:08:40|87.23|84.43|87.16|84.36|87.23|84.43|87.16|84.36|0
1649894930000|2022-04-14 00:08:50|87.23|84.43|87.08|84.28|87.23|84.43|87.08|84.28|0
1649894940000|2022-04-14 00:09:00|87.16|84.36|87.16|84.36|87.23|84.43|87.16|84.36|0
1649894950000|2022-04-14 00:09:10|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1649894960000|2022-04-14 00:09:20|87.23|84.43|87.23|84.43|87.31|84.51|87.23|84.43|0
1649894970000|2022-04-14 00:09:30|87.2|84.4|87.16|84.36|87.2|84.4|87.16|84.36|0
1649894980000|2022-04-14 00:09:40|87.08|84.28|87.16|84.36|87.16|84.36|87.08|84.28|0
1649894990000|2022-04-14 00:09:50|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1649895000000|2022-04-14 00:10:00|87.31|84.51|87.23|84.43|87.39|84.59|87.23|84.43|0
1649895010000|2022-04-14 00:10:10|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1649895020000|2022-04-14 00:10:20|87.35|84.55|87.35|84.55|87.35|84.55|87.31|84.51|0
1649895030000|2022-04-14 00:10:30|87.38|84.58|87.31|84.51|87.38|84.58|87.31|84.51|0
1649895040000|2022-04-14 00:10:40|87.38|84.58|87.46|84.66|87.46|84.66|87.38|84.58|0
1649895050000|2022-04-14 00:10:50|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1649895060000|2022-04-14 00:11:00|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1649895070000|2022-04-14 00:11:10|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1649895080000|2022-04-14 00:11:20|87.42|84.62|87.38|84.58|87.42|84.62|87.38|84.58|0
1649895090000|2022-04-14 00:11:30|87.31|84.51|87.23|84.43|87.31|84.51|87.23|84.43|0
1649895100000|2022-04-14 00:11:40|87.27|84.47|87.31|84.51|87.31|84.51|87.23|84.43|0
1649895110000|2022-04-14 00:11:50|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1649895120000|2022-04-14 00:12:00|87.42|84.62|87.31|84.51|87.42|84.62|87.31|84.51|0
1649895130000|2022-04-14 00:12:10|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1649895150000|2022-04-14 00:12:30|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1649895160000|2022-04-14 00:12:40|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1649895180000|2022-04-14 00:13:00|87.16|84.36|87.04|84.24|87.16|84.36|87.04|84.24|0
1649895190000|2022-04-14 00:13:10|87.08|84.28|87|84.2|87.08|84.28|87|84.2|0
1649895200000|2022-04-14 00:13:20|87.04|84.24|87.08|84.28|87.08|84.28|87.04|84.24|0
1649895210000|2022-04-14 00:13:30|87|84.2|87|84.2|87|84.2|87|84.2|0
1649895220000|2022-04-14 00:13:40|86.7|83.9|86.93|84.13|86.93|84.13|86.7|83.9|0
1649895230000|2022-04-14 00:13:50|87.08|84.28|87.15|84.35|87.15|84.35|87.08|84.28|0
1649895240000|2022-04-14 00:14:00|87.08|84.28|87.08|84.28|87.08|84.28|87.08|84.28|0
1649895250000|2022-04-14 00:14:10|86.93|84.13|86.78|83.98|86.93|84.13|86.78|83.98|0
1649895260000|2022-04-14 00:14:20|86.7|83.9|86.63|83.83|86.7|83.9|86.55|83.75|0
1649895270000|2022-04-14 00:14:30|86.55|83.75|86.47|83.67|86.55|83.75|86.47|83.67|0
1649895280000|2022-04-14 00:14:40|86.55|83.75|86.47|83.67|86.55|83.75|86.47|83.67|0
1649895290000|2022-04-14 00:14:50|86.55|83.75|86.62|83.82|86.62|83.82|86.55|83.75|0
1649895300000|2022-04-14 00:15:00|86.55|83.75|86.78|83.98|86.78|83.98|86.55|83.75|0
1649895310000|2022-04-14 00:15:10|86.93|84.13|87.08|84.28|87.08|84.28|86.93|84.13|0
1649895320000|2022-04-14 00:15:20|87|84.2|86.93|84.13|87|84.2|86.93|84.13|0
1649895330000|2022-04-14 00:15:30|86.78|83.98|86.93|84.13|86.93|84.13|86.78|83.98|0
1649895340000|2022-04-14 00:15:40|86.78|83.98|86.85|84.05|86.85|84.05|86.77|83.97|0
1649895350000|2022-04-14 00:15:50|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649895360000|2022-04-14 00:16:00|87|84.2|86.93|84.13|87|84.2|86.93|84.13|0
1649895370000|2022-04-14 00:16:10|87|84.2|87.15|84.35|87.15|84.35|87|84.2|0
1649895380000|2022-04-14 00:16:20|87.23|84.43|87.3|84.5|87.3|84.5|87.23|84.43|0
1649895390000|2022-04-14 00:16:30|87.38|84.58|87.34|84.54|87.46|84.66|87.34|84.54|0
1649895400000|2022-04-14 00:16:40|87.38|84.58|87.42|84.62|87.46|84.66|87.38|84.58|0
1649895410000|2022-04-14 00:16:50|87.53|84.73|87.53|84.73|87.53|84.73|87.38|84.58|0
1649895420000|2022-04-14 00:17:00|87.38|84.58|87.3|84.5|87.38|84.58|87.3|84.5|0
1649895430000|2022-04-14 00:17:10|87.38|84.58|87.3|84.5|87.38|84.58|87.3|84.5|0
1649895440000|2022-04-14 00:17:20|87.38|84.58|87.3|84.5|87.38|84.58|87.3|84.5|0
1649895450000|2022-04-14 00:17:30|87.23|84.43|87.15|84.35|87.23|84.43|87.08|84.28|0
1649895460000|2022-04-14 00:17:40|87.23|84.43|87.23|84.43|87.3|84.5|87.23|84.43|0
1649895470000|2022-04-14 00:17:50|87.15|84.35|87.23|84.43|87.23|84.43|87.15|84.35|0
1649895490000|2022-04-14 00:18:10|87.19|84.39|87.19|84.39|87.23|84.43|87.19|84.39|0
1649895500000|2022-04-14 00:18:20|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1649895510000|2022-04-14 00:18:30|87.08|84.28|87.08|84.28|87.11|84.31|87.08|84.28|0
1649895520000|2022-04-14 00:18:40|87.11|84.31|87.07|84.27|87.11|84.31|87.07|84.27|0
1649895530000|2022-04-14 00:18:50|87.15|84.35|87.07|84.27|87.15|84.35|87.07|84.27|0
1649895540000|2022-04-14 00:19:00|87|84.2|86.92|84.12|87|84.2|86.92|84.12|0
1649895560000|2022-04-14 00:19:20|87|84.2|86.77|83.97|87|84.2|86.77|83.97|0
1649895570000|2022-04-14 00:19:30|86.74|83.94|86.7|83.9|86.77|83.97|86.7|83.9|0
1649895580000|2022-04-14 00:19:40|86.74|83.94|86.77|83.97|86.77|83.97|86.7|83.9|0
1649895590000|2022-04-14 00:19:50|86.85|84.05|86.85|84.05|86.85|84.05|86.81|84.01|0
1649895600000|2022-04-14 00:20:00|86.77|83.97|86.85|84.05|86.85|84.05|86.77|83.97|0
1649895610000|2022-04-14 00:20:10|87|84.2|86.92|84.12|87|84.2|86.92|84.12|0
1649895620000|2022-04-14 00:20:20|87|84.2|87.15|84.35|87.15|84.35|87|84.2|0
1649895640000|2022-04-14 00:20:40|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649895660000|2022-04-14 00:21:00|87.15|84.35|87.15|84.35|87.15|84.35|87.07|84.27|0
1649895670000|2022-04-14 00:21:10|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649895680000|2022-04-14 00:21:20|87.04|84.24|87|84.2|87.04|84.24|87|84.2|0
1649895690000|2022-04-14 00:21:30|87.07|84.27|86.92|84.12|87.07|84.27|86.92|84.12|0
1649895700000|2022-04-14 00:21:40|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649895710000|2022-04-14 00:21:50|86.88|84.08|86.77|83.97|86.88|84.08|86.77|83.97|0
1649895720000|2022-04-14 00:22:00|86.81|84.01|86.77|83.97|86.81|84.01|86.77|83.97|0
1649895730000|2022-04-14 00:22:10|86.81|84.01|86.77|83.97|86.81|84.01|86.77|83.97|0
1649895750000|2022-04-14 00:22:30|86.69|83.89|86.77|83.97|86.77|83.97|86.69|83.89|0
1649895760000|2022-04-14 00:22:40|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1649895770000|2022-04-14 00:22:50|86.88|84.08|86.77|83.97|86.88|84.08|86.77|83.97|0
1649895780000|2022-04-14 00:23:00|86.81|84.01|86.77|83.97|86.81|84.01|86.77|83.97|0
1649895790000|2022-04-14 00:23:10|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1649895800000|2022-04-14 00:23:20|86.77|83.97|86.69|83.89|86.77|83.97|86.69|83.89|0
1649895820000|2022-04-14 00:23:40|86.73|83.93|86.69|83.89|86.73|83.93|86.69|83.89|0
1649895840000|2022-04-14 00:24:00|86.62|83.82|86.62|83.82|86.69|83.89|86.62|83.82|0
1649895850000|2022-04-14 00:24:10|86.39|83.59|86.54|83.74|86.58|83.78|86.39|83.59|0
1649895860000|2022-04-14 00:24:20|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649895870000|2022-04-14 00:24:30|86.69|83.89|86.69|83.89|86.69|83.89|86.66|83.86|0
1649895880000|2022-04-14 00:24:40|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649895900000|2022-04-14 00:25:00|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1649895920000|2022-04-14 00:25:20|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649895930000|2022-04-14 00:25:30|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649895940000|2022-04-14 00:25:40|86.62|83.82|86.69|83.89|86.69|83.89|86.62|83.82|0
1649895950000|2022-04-14 00:25:50|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649895960000|2022-04-14 00:26:00|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1649895970000|2022-04-14 00:26:10|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1649895980000|2022-04-14 00:26:20|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1649895990000|2022-04-14 00:26:30|86.5|83.7|86.54|83.74|86.54|83.74|86.5|83.7|0
1649896000000|2022-04-14 00:26:40|86.62|83.82|86.62|83.82|86.62|83.82|86.54|83.74|0
1649896020000|2022-04-14 00:27:00|86.65|83.85|86.54|83.74|86.65|83.85|86.54|83.74|0
1649896030000|2022-04-14 00:27:10|86.62|83.82|86.69|83.89|86.69|83.89|86.61|83.81|0
1649896040000|2022-04-14 00:27:20|86.58|83.78|86.54|83.74|86.61|83.81|86.54|83.74|0
1649896050000|2022-04-14 00:27:30|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649896080000|2022-04-14 00:28:00|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1649896090000|2022-04-14 00:28:10|86.58|83.78|86.61|83.81|86.61|83.81|86.54|83.74|0
1649896100000|2022-04-14 00:28:20|86.58|83.78|86.61|83.81|86.61|83.81|86.54|83.74|0
1649896110000|2022-04-14 00:28:30|86.58|83.78|86.58|83.78|86.58|83.78|86.54|83.74|0
1649896120000|2022-04-14 00:28:40|86.61|83.81|86.58|83.78|86.61|83.81|86.54|83.74|0
1649896130000|2022-04-14 00:28:50|86.54|83.74|86.61|83.81|86.61|83.81|86.54|83.74|0
1649896140000|2022-04-14 00:29:00|86.58|83.78|86.54|83.74|86.61|83.81|86.54|83.74|0
1649896150000|2022-04-14 00:29:10|86.58|83.78|86.58|83.78|86.61|83.81|86.58|83.78|0
1649896160000|2022-04-14 00:29:20|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649896180000|2022-04-14 00:29:40|86.69|83.89|86.61|83.81|86.69|83.89|86.61|83.81|0
1649896190000|2022-04-14 00:29:50|86.65|83.85|86.69|83.89|86.69|83.89|86.65|83.85|0
1649896200000|2022-04-14 00:30:00|86.61|83.81|86.54|83.74|86.61|83.81|86.54|83.74|0
1649896210000|2022-04-14 00:30:10|86.61|83.81|86.61|83.81|86.69|83.89|86.61|83.81|0
1649896220000|2022-04-14 00:30:20|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649896230000|2022-04-14 00:30:30|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649896240000|2022-04-14 00:30:40|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649896260000|2022-04-14 00:31:00|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649896270000|2022-04-14 00:31:10|86.54|83.74|86.61|83.81|86.61|83.81|86.54|83.74|0
1649896280000|2022-04-14 00:31:20|86.58|83.78|86.61|83.81|86.61|83.81|86.54|83.74|0
1649896290000|2022-04-14 00:31:30|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649896300000|2022-04-14 00:31:40|86.76|83.96|86.69|83.89|86.76|83.96|86.69|83.89|0
1649896310000|2022-04-14 00:31:50|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649896320000|2022-04-14 00:32:00|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649896330000|2022-04-14 00:32:10|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649896350000|2022-04-14 00:32:30|86.69|83.89|86.73|83.93|86.76|83.96|86.69|83.89|0
1649896360000|2022-04-14 00:32:40|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649896370000|2022-04-14 00:32:50|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649896390000|2022-04-14 00:33:10|86.46|83.66|86.38|83.58|86.46|83.66|86.38|83.58|0
1649896400000|2022-04-14 00:33:20|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1649896410000|2022-04-14 00:33:30|86.38|83.58|86.31|83.51|86.38|83.58|86.31|83.51|0
1649896440000|2022-04-14 00:34:00|86.46|83.66|86.46|83.66|86.46|83.66|86.38|83.58|0
1649896450000|2022-04-14 00:34:10|86.42|83.62|86.38|83.58|86.42|83.62|86.38|83.58|0
1649896460000|2022-04-14 00:34:20|86.46|83.66|86.46|83.66|86.53|83.73|86.46|83.66|0
1649896500000|2022-04-14 00:35:00|86.42|83.62|86.53|83.73|86.53|83.73|86.42|83.62|0
1649896510000|2022-04-14 00:35:10|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649896520000|2022-04-14 00:35:20|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1649896530000|2022-04-14 00:35:30|86.57|83.77|86.61|83.81|86.61|83.81|86.57|83.77|0
1649896540000|2022-04-14 00:35:40|86.65|83.85|86.53|83.73|86.65|83.85|86.53|83.73|0
1649896550000|2022-04-14 00:35:50|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1649896560000|2022-04-14 00:36:00|86.53|83.73|86.61|83.81|86.61|83.81|86.53|83.73|0
1649896570000|2022-04-14 00:36:10|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1649896580000|2022-04-14 00:36:20|86.61|83.81|86.53|83.73|86.61|83.81|86.53|83.73|0
1649896590000|2022-04-14 00:36:30|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649896600000|2022-04-14 00:36:40|86.65|83.85|86.61|83.81|86.65|83.85|86.61|83.81|0
1649896610000|2022-04-14 00:36:50|86.68|83.88|86.68|83.88|86.68|83.88|86.68|83.88|0
1649896620000|2022-04-14 00:37:00|86.72|83.92|86.68|83.88|86.72|83.92|86.68|83.88|0
1649896630000|2022-04-14 00:37:10|86.72|83.92|86.68|83.88|86.72|83.92|86.68|83.88|0
1649896640000|2022-04-14 00:37:20|86.72|83.92|86.76|83.96|86.76|83.96|86.72|83.92|0
1649896650000|2022-04-14 00:37:30|86.68|83.88|86.65|83.85|86.72|83.92|86.65|83.85|0
1649896660000|2022-04-14 00:37:40|86.68|83.88|86.65|83.85|86.68|83.88|86.61|83.81|0
1649896670000|2022-04-14 00:37:50|86.68|83.88|86.61|83.81|86.68|83.88|86.61|83.81|0
1649896690000|2022-04-14 00:38:10|86.65|83.85|86.61|83.81|86.65|83.85|86.61|83.81|0
1649896700000|2022-04-14 00:38:20|86.65|83.85|86.65|83.85|86.65|83.85|86.61|83.81|0
1649896710000|2022-04-14 00:38:30|86.61|83.81|86.68|83.88|86.68|83.88|86.61|83.81|0
1649896730000|2022-04-14 00:38:50|86.65|83.85|86.64|83.84|86.68|83.88|86.61|83.81|0
1649896740000|2022-04-14 00:39:00|86.61|83.81|86.53|83.73|86.61|83.81|86.53|83.73|0
1649896750000|2022-04-14 00:39:10|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1649896760000|2022-04-14 00:39:20|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1649896770000|2022-04-14 00:39:30|86.61|83.81|86.61|83.81|86.64|83.84|86.61|83.81|0
1649896780000|2022-04-14 00:39:40|86.57|83.77|86.57|83.77|86.61|83.81|86.57|83.77|0
1649896790000|2022-04-14 00:39:50|86.53|83.73|86.6|83.8|86.6|83.8|86.53|83.73|0
1649896800000|2022-04-14 00:40:00|86.76|83.96|86.76|83.96|86.76|83.96|86.68|83.88|0
1649896850000|2022-04-14 00:40:50|86.68|83.88|86.76|83.96|86.76|83.96|86.68|83.88|0
1649896860000|2022-04-14 00:41:00|86.75|83.95|86.68|83.88|86.75|83.95|86.68|83.88|0
1649896870000|2022-04-14 00:41:10|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1649896910000|2022-04-14 00:41:50|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649896940000|2022-04-14 00:42:20|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1649896950000|2022-04-14 00:42:30|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649896970000|2022-04-14 00:42:50|86.87|84.07|86.87|84.07|86.87|84.07|86.87|84.07|0
1649896980000|2022-04-14 00:43:00|86.83|84.03|86.9|84.1|86.9|84.1|86.83|84.03|0
1649896990000|2022-04-14 00:43:10|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649897010000|2022-04-14 00:43:30|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1649897020000|2022-04-14 00:43:40|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649897050000|2022-04-14 00:44:10|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1649897070000|2022-04-14 00:44:30|86.68|83.88|86.72|83.92|86.72|83.92|86.68|83.88|0
1649897080000|2022-04-14 00:44:40|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1649897120000|2022-04-14 00:45:20|86.83|84.03|86.83|84.03|86.83|84.03|86.83|84.03|0
1649897130000|2022-04-14 00:45:30|86.79|83.99|86.75|83.95|86.79|83.99|86.75|83.95|0
1649897140000|2022-04-14 00:45:40|86.68|83.88|86.71|83.91|86.71|83.91|86.68|83.88|0
1649897150000|2022-04-14 00:45:50|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1649897160000|2022-04-14 00:46:00|86.71|83.91|86.68|83.88|86.75|83.95|86.68|83.88|0
1649897180000|2022-04-14 00:46:20|86.71|83.91|86.68|83.88|86.71|83.91|86.68|83.88|0
1649897190000|2022-04-14 00:46:30|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1649897200000|2022-04-14 00:46:40|86.6|83.8|86.52|83.72|86.6|83.8|86.52|83.72|0
1649897210000|2022-04-14 00:46:50|86.56|83.76|86.67|83.87|86.67|83.87|86.56|83.76|0
1649897230000|2022-04-14 00:47:10|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649897240000|2022-04-14 00:47:20|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649897270000|2022-04-14 00:47:50|86.64|83.84|86.67|83.87|86.67|83.87|86.64|83.84|0
1649897290000|2022-04-14 00:48:10|86.6|83.8|86.75|83.95|86.75|83.95|86.6|83.8|0
1649897300000|2022-04-14 00:48:20|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649897310000|2022-04-14 00:48:30|86.6|83.8|86.52|83.72|86.6|83.8|86.52|83.72|0
1649897330000|2022-04-14 00:48:50|86.6|83.8|86.52|83.72|86.6|83.8|86.52|83.72|0
1649897340000|2022-04-14 00:49:00|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649897350000|2022-04-14 00:49:10|86.67|83.87|86.67|83.87|86.67|83.87|86.64|83.84|0
1649897360000|2022-04-14 00:49:20|86.64|83.84|86.6|83.8|86.64|83.84|86.6|83.8|0
1649897380000|2022-04-14 00:49:40|86.67|83.87|86.52|83.72|86.67|83.87|86.52|83.72|0
1649897390000|2022-04-14 00:49:50|86.6|83.8|86.64|83.84|86.64|83.84|86.6|83.8|0
1649897400000|2022-04-14 00:50:00|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649897420000|2022-04-14 00:50:20|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1649897450000|2022-04-14 00:50:50|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649897490000|2022-04-14 00:51:30|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649897520000|2022-04-14 00:52:00|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1649897530000|2022-04-14 00:52:10|86.52|83.72|86.52|83.72|86.56|83.76|86.52|83.72|0
1649897550000|2022-04-14 00:52:30|86.59|83.79|86.59|83.79|86.59|83.79|86.59|83.79|0
1649897570000|2022-04-14 00:52:50|86.67|83.87|86.59|83.79|86.67|83.87|86.59|83.79|0
1649897650000|2022-04-14 00:54:10|86.52|83.72|86.56|83.76|86.56|83.76|86.52|83.72|0
1649897660000|2022-04-14 00:54:20|86.59|83.79|86.59|83.79|86.59|83.79|86.59|83.79|0
1649897690000|2022-04-14 00:54:50|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1649897720000|2022-04-14 00:55:20|86.59|83.79|86.59|83.79|86.59|83.79|86.59|83.79|0
1649897740000|2022-04-14 00:55:40|86.67|83.87|86.71|83.91|86.71|83.91|86.67|83.87|0
1649897750000|2022-04-14 00:55:50|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1649897760000|2022-04-14 00:56:00|86.74|83.94|86.89|84.09|86.89|84.09|86.74|83.94|0
1649897770000|2022-04-14 00:56:10|86.97|84.17|87.12|84.32|87.12|84.32|86.97|84.17|0
1649897780000|2022-04-14 00:56:20|87.05|84.25|87.12|84.32|87.12|84.32|87.05|84.25|0
1649897800000|2022-04-14 00:56:40|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1649897810000|2022-04-14 00:56:50|87.01|84.21|86.93|84.13|87.01|84.21|86.93|84.13|0
1649897820000|2022-04-14 00:57:00|86.89|84.09|86.89|84.09|86.89|84.09|86.89|84.09|0
1649897830000|2022-04-14 00:57:10|86.97|84.17|86.97|84.17|87.01|84.21|86.97|84.17|0
1649897860000|2022-04-14 00:57:40|87.04|84.24|87.12|84.32|87.12|84.32|87.04|84.24|0
1649897880000|2022-04-14 00:58:00|87.04|84.24|87.04|84.24|87.04|84.24|86.97|84.17|0
1649897890000|2022-04-14 00:58:10|87.01|84.21|87.04|84.24|87.04|84.24|87.01|84.21|0
1649897900000|2022-04-14 00:58:20|87.08|84.28|87.12|84.32|87.12|84.32|87.08|84.28|0
1649897910000|2022-04-14 00:58:30|87.08|84.28|87.04|84.24|87.12|84.32|87.04|84.24|0
1649897930000|2022-04-14 00:58:50|86.97|84.17|87.04|84.24|87.04|84.24|86.97|84.17|0
1649897940000|2022-04-14 00:59:00|86.97|84.17|87.04|84.24|87.04|84.24|86.97|84.17|0
1649897960000|2022-04-14 00:59:20|86.97|84.17|87.08|84.28|87.08|84.28|86.97|84.17|0
1649897970000|2022-04-14 00:59:30|87.04|84.24|87.12|84.32|87.12|84.32|87.04|84.24|0
1649897980000|2022-04-14 00:59:40|87.19|84.39|87.19|84.39|87.19|84.39|87.12|84.32|0
1649897990000|2022-04-14 00:59:50|87.12|84.32|87.12|84.32|87.12|84.32|87.12|84.32|0
1649898000000|2022-04-14 01:00:00|87.19|84.39|87.12|84.32|87.19|84.39|87.12|84.32|0
1649898010000|2022-04-14 01:00:10|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1649898030000|2022-04-14 01:00:30|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1649898040000|2022-04-14 01:00:40|87.34|84.54|87.42|84.62|87.42|84.62|87.34|84.54|0
1649898050000|2022-04-14 01:00:50|87.27|84.47|87.42|84.62|87.42|84.62|87.27|84.47|0
1649898060000|2022-04-14 01:01:00|87.5|84.7|87.42|84.62|87.5|84.7|87.42|84.62|0
1649898070000|2022-04-14 01:01:10|87.34|84.54|87.65|84.85|87.65|84.85|87.34|84.54|0
1649898080000|2022-04-14 01:01:20|87.72|84.92|87.72|84.92|87.72|84.92|87.65|84.85|0
1649898090000|2022-04-14 01:01:30|87.8|85|87.8|85|87.8|85|87.8|85|0
1649898100000|2022-04-14 01:01:40|87.88|85.08|87.69|84.89|87.88|85.08|87.69|84.89|0
1649898110000|2022-04-14 01:01:50|87.65|84.85|87.5|84.7|87.65|84.85|87.5|84.7|0
1649898120000|2022-04-14 01:02:00|87.54|84.74|87.54|84.74|87.65|84.85|87.54|84.74|0
1649898130000|2022-04-14 01:02:10|87.65|84.85|87.61|84.81|87.65|84.85|87.57|84.77|0
1649898140000|2022-04-14 01:02:20|87.65|84.85|87.72|84.92|87.72|84.92|87.65|84.85|0
1649898150000|2022-04-14 01:02:30|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1649898170000|2022-04-14 01:02:50|87.8|85|87.76|84.96|87.8|85|87.76|84.96|0
1649898180000|2022-04-14 01:03:00|87.8|85|87.72|84.92|87.8|85|87.72|84.92|0
1649898190000|2022-04-14 01:03:10|87.69|84.89|87.76|84.96|87.76|84.96|87.69|84.89|0
1649898200000|2022-04-14 01:03:20|87.72|84.92|87.8|85|87.8|85|87.72|84.92|0
1649898210000|2022-04-14 01:03:30|87.72|84.92|87.8|85|87.8|85|87.72|84.92|0
1649898220000|2022-04-14 01:03:40|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1649898230000|2022-04-14 01:03:50|87.69|84.89|87.65|84.85|87.72|84.92|87.65|84.85|0
1649898240000|2022-04-14 01:04:00|87.61|84.81|87.65|84.85|87.65|84.85|87.61|84.81|0
1649898250000|2022-04-14 01:04:10|87.61|84.81|87.57|84.77|87.61|84.81|87.57|84.77|0
1649898260000|2022-04-14 01:04:20|87.49|84.69|87.57|84.77|87.57|84.77|87.49|84.69|0
1649898270000|2022-04-14 01:04:30|87.53|84.73|87.57|84.77|87.57|84.77|87.49|84.69|0
1649898280000|2022-04-14 01:04:40|87.49|84.69|87.49|84.69|87.49|84.69|87.49|84.69|0
1649898290000|2022-04-14 01:04:50|87.57|84.77|87.61|84.81|87.61|84.81|87.57|84.77|0
1649898300000|2022-04-14 01:05:00|87.57|84.77|87.65|84.85|87.65|84.85|87.57|84.77|0
1649898310000|2022-04-14 01:05:10|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1649898320000|2022-04-14 01:05:20|87.8|85|87.8|85|87.8|85|87.8|85|0
1649898330000|2022-04-14 01:05:30|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1649898350000|2022-04-14 01:05:50|87.8|85|87.8|85|87.87|85.07|87.8|85|0
1649898360000|2022-04-14 01:06:00|87.87|85.07|87.95|85.15|87.95|85.15|87.87|85.07|0
1649898370000|2022-04-14 01:06:10|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1649898380000|2022-04-14 01:06:20|87.95|85.15|87.95|85.15|87.95|85.15|87.87|85.07|0
1649898400000|2022-04-14 01:06:40|87.87|85.07|87.76|84.96|87.87|85.07|87.72|84.92|0
1649898410000|2022-04-14 01:06:50|87.8|85|87.8|85|87.8|85|87.8|85|0
1649898420000|2022-04-14 01:07:00|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1649898460000|2022-04-14 01:07:40|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1649898480000|2022-04-14 01:08:00|88.02|85.22|87.95|85.15|88.02|85.22|87.95|85.15|0
1649898500000|2022-04-14 01:08:20|87.87|85.07|87.95|85.15|87.95|85.15|87.87|85.07|0
1649898510000|2022-04-14 01:08:30|87.87|85.07|87.87|85.07|87.95|85.15|87.87|85.07|0
1649898520000|2022-04-14 01:08:40|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1649898530000|2022-04-14 01:08:50|87.76|84.96|87.79|84.99|87.79|84.99|87.76|84.96|0
1649898560000|2022-04-14 01:09:20|87.83|85.03|87.72|84.92|87.83|85.03|87.72|84.92|0
1649898590000|2022-04-14 01:09:50|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1649898600000|2022-04-14 01:10:00|87.87|85.07|87.79|84.99|87.87|85.07|87.79|84.99|0
1649898610000|2022-04-14 01:10:10|87.76|84.96|87.79|84.99|87.79|84.99|87.72|84.92|0
1649898620000|2022-04-14 01:10:20|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1649898630000|2022-04-14 01:10:30|87.68|84.88|87.64|84.84|87.68|84.88|87.64|84.84|0
1649898640000|2022-04-14 01:10:40|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1649898650000|2022-04-14 01:10:50|87.64|84.84|87.64|84.84|87.64|84.84|87.56|84.76|0
1649898660000|2022-04-14 01:11:00|87.56|84.76|87.6|84.8|87.6|84.8|87.56|84.76|0
1649898670000|2022-04-14 01:11:10|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1649898680000|2022-04-14 01:11:20|87.53|84.73|87.56|84.76|87.56|84.76|87.53|84.73|0
1649898690000|2022-04-14 01:11:30|87.53|84.73|87.53|84.73|87.53|84.73|87.53|84.73|0
1649898700000|2022-04-14 01:11:40|87.56|84.76|87.56|84.76|87.56|84.76|87.53|84.73|0
1649898720000|2022-04-14 01:12:00|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1649898730000|2022-04-14 01:12:10|87.72|84.92|87.64|84.84|87.72|84.92|87.64|84.84|0
1649898740000|2022-04-14 01:12:20|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1649898750000|2022-04-14 01:12:30|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1649898760000|2022-04-14 01:12:40|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1649898770000|2022-04-14 01:12:50|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1649898780000|2022-04-14 01:13:00|87.79|84.99|87.87|85.07|87.87|85.07|87.72|84.92|0
1649898800000|2022-04-14 01:13:20|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1649898810000|2022-04-14 01:13:30|88.02|85.22|87.94|85.14|88.02|85.22|87.94|85.14|0
1649898820000|2022-04-14 01:13:40|87.98|85.18|88.02|85.22|88.02|85.22|87.98|85.18|0
1649898830000|2022-04-14 01:13:50|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1649898840000|2022-04-14 01:14:00|87.98|85.18|87.94|85.14|88.02|85.22|87.94|85.14|0
1649898860000|2022-04-14 01:14:20|88.02|85.22|87.94|85.14|88.02|85.22|87.94|85.14|0
1649898870000|2022-04-14 01:14:30|88.02|85.22|87.94|85.14|88.02|85.22|87.94|85.14|0
1649898880000|2022-04-14 01:14:40|87.98|85.18|87.94|85.14|87.98|85.18|87.94|85.14|0
1649898890000|2022-04-14 01:14:50|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1649898900000|2022-04-14 01:15:00|87.83|85.03|87.87|85.07|87.87|85.07|87.83|85.03|0
1649898910000|2022-04-14 01:15:10|87.79|84.99|87.64|84.84|87.79|84.99|87.64|84.84|0
1649898920000|2022-04-14 01:15:20|87.71|84.91|87.64|84.84|87.71|84.91|87.64|84.84|0
1649898930000|2022-04-14 01:15:30|87.56|84.76|87.6|84.8|87.6|84.8|87.56|84.76|0
1649898940000|2022-04-14 01:15:40|87.56|84.76|87.71|84.91|87.71|84.91|87.56|84.76|0
1649898950000|2022-04-14 01:15:50|87.68|84.88|87.71|84.91|87.71|84.91|87.68|84.88|0
1649898960000|2022-04-14 01:16:00|87.64|84.84|87.56|84.76|87.64|84.84|87.56|84.76|0
1649898970000|2022-04-14 01:16:10|87.52|84.72|87.48|84.68|87.52|84.72|87.48|84.68|0
1649898990000|2022-04-14 01:16:30|87.52|84.72|87.48|84.68|87.52|84.72|87.48|84.68|0
1649899000000|2022-04-14 01:16:40|87.41|84.61|87.45|84.65|87.45|84.65|87.41|84.61|0
1649899010000|2022-04-14 01:16:50|87.48|84.68|87.56|84.76|87.56|84.76|87.48|84.68|0
1649899030000|2022-04-14 01:17:10|87.52|84.72|87.48|84.68|87.52|84.72|87.48|84.68|0
1649899040000|2022-04-14 01:17:20|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1649899050000|2022-04-14 01:17:30|87.48|84.68|87.52|84.72|87.56|84.76|87.48|84.68|0
1649899060000|2022-04-14 01:17:40|87.56|84.76|87.48|84.68|87.56|84.76|87.48|84.68|0
1649899070000|2022-04-14 01:17:50|87.45|84.65|87.48|84.68|87.48|84.68|87.45|84.65|0
1649899080000|2022-04-14 01:18:00|87.56|84.76|87.52|84.72|87.56|84.76|87.52|84.72|0
1649899090000|2022-04-14 01:18:10|87.48|84.68|87.48|84.68|87.48|84.68|87.48|84.68|0
1649899100000|2022-04-14 01:18:20|87.41|84.61|87.48|84.68|87.48|84.68|87.41|84.61|0
1649899110000|2022-04-14 01:18:30|87.45|84.65|87.41|84.61|87.45|84.65|87.41|84.61|0
1649899120000|2022-04-14 01:18:40|87.48|84.68|87.56|84.76|87.56|84.76|87.48|84.68|0
1649899130000|2022-04-14 01:18:50|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1649899140000|2022-04-14 01:19:00|87.48|84.68|87.52|84.72|87.56|84.76|87.48|84.68|0
1649899150000|2022-04-14 01:19:10|87.48|84.68|87.56|84.76|87.56|84.76|87.48|84.68|0
1649899170000|2022-04-14 01:19:30|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1649899180000|2022-04-14 01:19:40|87.71|84.91|87.6|84.8|87.71|84.91|87.6|84.8|0
1649899190000|2022-04-14 01:19:50|87.56|84.76|87.56|84.76|87.6|84.8|87.56|84.76|0
1649899200000|2022-04-14 01:20:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1649899210000|2022-04-14 01:20:10|87.71|84.91|87.63|84.83|87.71|84.91|87.63|84.83|0
1649899220000|2022-04-14 01:20:20|87.71|84.91|87.71|84.91|87.71|84.91|87.71|84.91|0
1649899230000|2022-04-14 01:20:30|87.79|84.99|87.71|84.91|87.79|84.99|87.71|84.91|0
1649899240000|2022-04-14 01:20:40|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1649899260000|2022-04-14 01:21:00|87.86|85.06|87.94|85.14|87.94|85.14|87.86|85.06|0
1649899270000|2022-04-14 01:21:10|87.86|85.06|87.78|84.98|87.86|85.06|87.78|84.98|0
1649899280000|2022-04-14 01:21:20|87.82|85.02|87.78|84.98|87.82|85.02|87.78|84.98|0
1649899290000|2022-04-14 01:21:30|87.71|84.91|87.75|84.95|87.78|84.98|87.71|84.91|0
1649899300000|2022-04-14 01:21:40|87.71|84.91|87.75|84.95|87.75|84.95|87.71|84.91|0
1649899310000|2022-04-14 01:21:50|87.71|84.91|87.75|84.95|87.75|84.95|87.71|84.91|0
1649899320000|2022-04-14 01:22:00|87.94|85.14|87.86|85.06|87.94|85.14|87.86|85.06|0
1649899380000|2022-04-14 01:23:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1649899400000|2022-04-14 01:23:20|87.55|84.75|87.55|84.75|87.63|84.83|87.55|84.75|0
1649899410000|2022-04-14 01:23:30|87.59|84.79|87.63|84.83|87.63|84.83|87.59|84.79|0
1649899420000|2022-04-14 01:23:40|87.71|84.91|87.71|84.91|87.71|84.91|87.71|84.91|0
1649899470000|2022-04-14 01:24:30|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1649899490000|2022-04-14 01:24:50|87.71|84.91|87.63|84.83|87.71|84.91|87.63|84.83|0
1649899500000|2022-04-14 01:25:00|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1649899510000|2022-04-14 01:25:10|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1649899520000|2022-04-14 01:25:20|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1649899540000|2022-04-14 01:25:40|87.48|84.68|87.48|84.68|87.48|84.68|87.48|84.68|0
1649899550000|2022-04-14 01:25:50|87.55|84.75|87.52|84.72|87.55|84.75|87.52|84.72|0
1649899560000|2022-04-14 01:26:00|87.55|84.75|87.55|84.75|87.55|84.75|87.48|84.68|0
1649899600000|2022-04-14 01:26:40|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1649899620000|2022-04-14 01:27:00|87.48|84.68|87.55|84.75|87.55|84.75|87.48|84.68|0
1649899630000|2022-04-14 01:27:10|87.48|84.68|87.55|84.75|87.55|84.75|87.48|84.68|0
1649899640000|2022-04-14 01:27:20|87.48|84.68|87.48|84.68|87.48|84.68|87.48|84.68|0
1649899650000|2022-04-14 01:27:30|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1649899660000|2022-04-14 01:27:40|87.51|84.71|87.55|84.75|87.55|84.75|87.51|84.71|0
1649899710000|2022-04-14 01:28:30|87.59|84.79|87.7|84.9|87.7|84.9|87.59|84.79|0
1649899730000|2022-04-14 01:28:50|87.63|84.83|87.55|84.75|87.63|84.83|87.55|84.75|0
1649899750000|2022-04-14 01:29:10|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1649899760000|2022-04-14 01:29:20|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1649899790000|2022-04-14 01:29:50|87.51|84.71|87.7|84.9|87.7|84.9|87.51|84.71|0
1649899800000|2022-04-14 01:30:00|87.63|84.83|87.55|84.75|87.63|84.83|87.55|84.75|0
1649899810000|2022-04-14 01:30:10|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1649899820000|2022-04-14 01:30:20|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1649899830000|2022-04-14 01:30:30|87.66|84.86|87.7|84.9|87.7|84.9|87.66|84.86|0
1649899840000|2022-04-14 01:30:40|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1649899850000|2022-04-14 01:30:50|87.82|85.02|87.85|85.05|87.85|85.05|87.82|85.02|0
1649899860000|2022-04-14 01:31:00|87.93|85.13|87.78|84.98|87.93|85.13|87.78|84.98|0
1649899870000|2022-04-14 01:31:10|87.82|85.02|87.85|85.05|87.85|85.05|87.82|85.02|0
1649899880000|2022-04-14 01:31:20|87.93|85.13|87.78|84.98|87.93|85.13|87.78|84.98|0
1649899890000|2022-04-14 01:31:30|87.74|84.94|87.85|85.05|87.85|85.05|87.74|84.94|0
1649899910000|2022-04-14 01:31:50|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1649899920000|2022-04-14 01:32:00|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1649899930000|2022-04-14 01:32:10|87.78|84.98|87.7|84.9|87.78|84.98|87.7|84.9|0
1649899940000|2022-04-14 01:32:20|87.78|84.98|87.78|84.98|87.78|84.98|87.7|84.9|0
1649899960000|2022-04-14 01:32:40|87.85|85.05|87.78|84.98|87.85|85.05|87.78|84.98|0
1649899970000|2022-04-14 01:32:50|87.85|85.05|87.78|84.98|87.85|85.05|87.78|84.98|0
1649899980000|2022-04-14 01:33:00|87.85|85.05|87.93|85.13|87.93|85.13|87.85|85.05|0
1649900000000|2022-04-14 01:33:20|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1649900010000|2022-04-14 01:33:30|87.93|85.13|87.85|85.05|87.93|85.13|87.85|85.05|0
1649900020000|2022-04-14 01:33:40|87.77|84.97|87.85|85.05|87.85|85.05|87.77|84.97|0
1649900030000|2022-04-14 01:33:50|87.89|85.09|88|85.2|88|85.2|87.85|85.05|0
1649900040000|2022-04-14 01:34:00|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1649900050000|2022-04-14 01:34:10|88|85.2|87.93|85.13|88|85.2|87.93|85.13|0
1649900070000|2022-04-14 01:34:30|88|85.2|88|85.2|88|85.2|88|85.2|0
1649900080000|2022-04-14 01:34:40|87.93|85.13|87.93|85.13|88|85.2|87.93|85.13|0
1649900090000|2022-04-14 01:34:50|88|85.2|87.85|85.05|88|85.2|87.85|85.05|0
1649900100000|2022-04-14 01:35:00|87.77|84.97|87.85|85.05|87.85|85.05|87.77|84.97|0
1649900110000|2022-04-14 01:35:10|87.77|84.97|87.7|84.9|87.77|84.97|87.7|84.9|0
1649900150000|2022-04-14 01:35:50|87.77|84.97|87.7|84.9|87.77|84.97|87.7|84.9|0
1649900160000|2022-04-14 01:36:00|87.77|84.97|87.7|84.9|87.77|84.97|87.7|84.9|0
1649900170000|2022-04-14 01:36:10|87.74|84.94|87.7|84.9|87.74|84.94|87.7|84.9|0
1649900180000|2022-04-14 01:36:20|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1649900190000|2022-04-14 01:36:30|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649900200000|2022-04-14 01:36:40|87.7|84.9|87.7|84.9|87.7|84.9|87.66|84.86|0
1649900210000|2022-04-14 01:36:50|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1649900220000|2022-04-14 01:37:00|87.77|84.97|87.74|84.94|87.77|84.97|87.74|84.94|0
1649900230000|2022-04-14 01:37:10|87.7|84.9|87.85|85.05|87.85|85.05|87.7|84.9|0
1649900240000|2022-04-14 01:37:20|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1649900250000|2022-04-14 01:37:30|87.85|85.05|87.85|85.05|87.92|85.12|87.85|85.05|0
1649900260000|2022-04-14 01:37:40|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649900280000|2022-04-14 01:38:00|87.81|85.01|87.85|85.05|87.85|85.05|87.81|85.01|0
1649900290000|2022-04-14 01:38:10|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649900300000|2022-04-14 01:38:20|87.85|85.05|87.77|84.97|87.85|85.05|87.77|84.97|0
1649900310000|2022-04-14 01:38:30|87.85|85.05|87.77|84.97|87.85|85.05|87.77|84.97|0
1649900330000|2022-04-14 01:38:50|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1649900340000|2022-04-14 01:39:00|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649900350000|2022-04-14 01:39:10|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1649900360000|2022-04-14 01:39:20|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649900400000|2022-04-14 01:40:00|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1649900420000|2022-04-14 01:40:20|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649900440000|2022-04-14 01:40:40|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1649900460000|2022-04-14 01:41:00|87.77|84.97|87.69|84.89|87.77|84.97|87.69|84.89|0
1649900470000|2022-04-14 01:41:10|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1649900480000|2022-04-14 01:41:20|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1649900490000|2022-04-14 01:41:30|87.62|84.82|87.69|84.89|87.69|84.89|87.62|84.82|0
1649900510000|2022-04-14 01:41:50|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1649900520000|2022-04-14 01:42:00|87.69|84.89|87.77|84.97|87.77|84.97|87.69|84.89|0
1649900530000|2022-04-14 01:42:10|87.84|85.04|87.77|84.97|87.84|85.04|87.77|84.97|0
1649900540000|2022-04-14 01:42:20|87.84|85.04|87.84|85.04|87.84|85.04|87.84|85.04|0
1649900550000|2022-04-14 01:42:30|87.81|85.01|87.84|85.04|87.84|85.04|87.81|85.01|0
1649900560000|2022-04-14 01:42:40|87.88|85.08|87.92|85.12|87.92|85.12|87.88|85.08|0
1649900570000|2022-04-14 01:42:50|87.84|85.04|87.84|85.04|87.84|85.04|87.84|85.04|0
1649900590000|2022-04-14 01:43:10|87.77|84.97|87.77|84.97|87.84|85.04|87.77|84.97|0
1649900600000|2022-04-14 01:43:20|87.73|84.93|87.69|84.89|87.73|84.93|87.69|84.89|0
1649900610000|2022-04-14 01:43:30|87.73|84.93|87.69|84.89|87.73|84.93|87.69|84.89|0
1649900620000|2022-04-14 01:43:40|87.77|84.97|87.81|85.01|87.81|85.01|87.77|84.97|0
1649900630000|2022-04-14 01:43:50|87.84|85.04|87.92|85.12|87.92|85.12|87.84|85.04|0
1649900640000|2022-04-14 01:44:00|87.84|85.04|87.92|85.12|87.92|85.12|87.84|85.04|0
1649900650000|2022-04-14 01:44:10|88|85.2|88.07|85.27|88.07|85.27|88|85.2|0
1649900670000|2022-04-14 01:44:30|88.15|85.35|88.15|85.35|88.15|85.35|88.07|85.27|0
1649900680000|2022-04-14 01:44:40|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1649900690000|2022-04-14 01:44:50|88.19|85.39|88.22|85.42|88.22|85.42|88.19|85.39|0
1649900700000|2022-04-14 01:45:00|88.15|85.35|88.22|85.42|88.22|85.42|88.15|85.35|0
1649900710000|2022-04-14 01:45:10|88.15|85.35|88.19|85.39|88.19|85.39|88.15|85.35|0
1649900720000|2022-04-14 01:45:20|88.15|85.35|88.19|85.39|88.19|85.39|88.15|85.35|0
1649900730000|2022-04-14 01:45:30|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1649900740000|2022-04-14 01:45:40|88.22|85.42|88.15|85.35|88.22|85.42|88.15|85.35|0
1649900750000|2022-04-14 01:45:50|88.19|85.39|88.15|85.35|88.19|85.39|88.15|85.35|0
1649900760000|2022-04-14 01:46:00|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1649900770000|2022-04-14 01:46:10|87.99|85.19|88.03|85.23|88.07|85.27|87.99|85.19|0
1649900780000|2022-04-14 01:46:20|88.07|85.27|87.99|85.19|88.07|85.27|87.99|85.19|0
1649900790000|2022-04-14 01:46:30|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1649900810000|2022-04-14 01:46:50|87.99|85.19|87.99|85.19|88.07|85.27|87.99|85.19|0
1649900820000|2022-04-14 01:47:00|87.96|85.16|87.92|85.12|87.96|85.16|87.92|85.12|0
1649900840000|2022-04-14 01:47:20|87.84|85.04|87.92|85.12|87.92|85.12|87.84|85.04|0
1649900850000|2022-04-14 01:47:30|87.88|85.08|87.84|85.04|87.88|85.08|87.84|85.04|0
1649900860000|2022-04-14 01:47:40|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1649900890000|2022-04-14 01:48:10|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1649900900000|2022-04-14 01:48:20|87.61|84.81|87.46|84.66|87.61|84.81|87.46|84.66|0
1649900910000|2022-04-14 01:48:30|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1649900920000|2022-04-14 01:48:40|87.46|84.66|87.5|84.7|87.53|84.73|87.46|84.66|0
1649900930000|2022-04-14 01:48:50|87.53|84.73|87.53|84.73|87.53|84.73|87.53|84.73|0
1649900940000|2022-04-14 01:49:00|87.46|84.66|87.38|84.58|87.46|84.66|87.38|84.58|0
1649900950000|2022-04-14 01:49:10|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1649900960000|2022-04-14 01:49:20|87.38|84.58|87.46|84.66|87.46|84.66|87.38|84.58|0
1649900970000|2022-04-14 01:49:30|87.42|84.62|87.57|84.77|87.57|84.77|87.42|84.62|0
1649900980000|2022-04-14 01:49:40|87.53|84.73|87.53|84.73|87.65|84.85|87.53|84.73|0
1649900990000|2022-04-14 01:49:50|87.5|84.7|87.53|84.73|87.53|84.73|87.5|84.7|0
1649901000000|2022-04-14 01:50:00|87.5|84.7|87.5|84.7|87.53|84.73|87.5|84.7|0
1649901010000|2022-04-14 01:50:10|87.53|84.73|87.61|84.81|87.61|84.81|87.53|84.73|0
1649901020000|2022-04-14 01:50:20|87.57|84.77|87.57|84.77|87.57|84.77|87.57|84.77|0
1649901030000|2022-04-14 01:50:30|87.53|84.73|87.53|84.73|87.61|84.81|87.53|84.73|0
1649901050000|2022-04-14 01:50:50|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1649901060000|2022-04-14 01:51:00|87.3|84.5|87.38|84.58|87.38|84.58|87.3|84.5|0
1649901070000|2022-04-14 01:51:10|87.3|84.5|87.23|84.43|87.3|84.5|87.23|84.43|0
1649901080000|2022-04-14 01:51:20|87.15|84.35|87.15|84.35|87.15|84.35|87.08|84.28|0
1649901090000|2022-04-14 01:51:30|87.23|84.43|87.15|84.35|87.23|84.43|87.15|84.35|0
1649901100000|2022-04-14 01:51:40|87.23|84.43|87.15|84.35|87.23|84.43|87.15|84.35|0
1649901110000|2022-04-14 01:51:50|87.08|84.28|87.08|84.28|87.08|84.28|87.08|84.28|0
1649901120000|2022-04-14 01:52:00|87|84.2|87|84.2|87|84.2|87|84.2|0
1649901130000|2022-04-14 01:52:10|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1649901140000|2022-04-14 01:52:20|87|84.2|87|84.2|87|84.2|87|84.2|0
1649901160000|2022-04-14 01:52:40|86.92|84.12|86.92|84.12|86.96|84.16|86.92|84.12|0
1649901180000|2022-04-14 01:53:00|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1649901190000|2022-04-14 01:53:10|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1649901210000|2022-04-14 01:53:30|87|84.2|87.08|84.28|87.08|84.28|87|84.2|0
1649901230000|2022-04-14 01:53:50|87|84.2|87.08|84.28|87.08|84.28|87|84.2|0
1649901240000|2022-04-14 01:54:00|87|84.2|87|84.2|87|84.2|87|84.2|0
1649901260000|2022-04-14 01:54:20|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1649901270000|2022-04-14 01:54:30|87.07|84.27|87|84.2|87.07|84.27|87|84.2|0
1649901280000|2022-04-14 01:54:40|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1649901290000|2022-04-14 01:54:50|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1649901300000|2022-04-14 01:55:00|87.04|84.24|87.07|84.27|87.07|84.27|87.04|84.24|0
1649901320000|2022-04-14 01:55:20|87.15|84.35|87.07|84.27|87.15|84.35|87.07|84.27|0
1649901330000|2022-04-14 01:55:30|87|84.2|87|84.2|87|84.2|87|84.2|0
1649901340000|2022-04-14 01:55:40|86.92|84.12|86.96|84.16|86.96|84.16|86.92|84.12|0
1649901350000|2022-04-14 01:55:50|87|84.2|87|84.2|87|84.2|87|84.2|0
1649901380000|2022-04-14 01:56:20|86.92|84.12|86.92|84.12|86.96|84.16|86.92|84.12|0
1649901400000|2022-04-14 01:56:40|86.89|84.09|86.85|84.05|86.89|84.09|86.85|84.05|0
1649901420000|2022-04-14 01:57:00|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649901430000|2022-04-14 01:57:10|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1649901440000|2022-04-14 01:57:20|86.69|83.89|86.77|83.97|86.77|83.97|86.69|83.89|0
1649901450000|2022-04-14 01:57:30|86.85|84.05|86.77|83.97|86.85|84.05|86.77|83.97|0
1649901460000|2022-04-14 01:57:40|86.85|84.05|86.77|83.97|86.85|84.05|86.77|83.97|0
1649901470000|2022-04-14 01:57:50|86.73|83.93|86.77|83.97|86.77|83.97|86.73|83.93|0
1649901480000|2022-04-14 01:58:00|86.73|83.93|86.77|83.97|86.77|83.97|86.73|83.93|0
1649901490000|2022-04-14 01:58:10|86.84|84.04|86.77|83.97|86.84|84.04|86.77|83.97|0
1649901500000|2022-04-14 01:58:20|86.84|84.04|86.77|83.97|86.84|84.04|86.77|83.97|0
1649901510000|2022-04-14 01:58:30|86.81|84.01|86.77|83.97|86.81|84.01|86.77|83.97|0
1649901520000|2022-04-14 01:58:40|86.62|83.82|86.39|83.59|86.62|83.82|86.39|83.59|0
1649901530000|2022-04-14 01:58:50|86.47|83.67|86.39|83.59|86.47|83.67|86.39|83.59|0
1649901540000|2022-04-14 01:59:00|86.43|83.63|86.47|83.67|86.47|83.67|86.43|83.63|0
1649901550000|2022-04-14 01:59:10|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1649901560000|2022-04-14 01:59:20|86.66|83.86|86.69|83.89|86.69|83.89|86.66|83.86|0
1649901570000|2022-04-14 01:59:30|86.62|83.82|86.69|83.89|86.69|83.89|86.62|83.82|0
1649901580000|2022-04-14 01:59:40|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649901590000|2022-04-14 01:59:50|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1649901600000|2022-04-14 02:00:00|86.62|83.82|86.54|83.74|86.62|83.82|86.54|83.74|0
1649901610000|2022-04-14 02:00:10|86.62|83.82|86.54|83.74|86.62|83.82|86.54|83.74|0
1649901620000|2022-04-14 02:00:20|86.62|83.82|86.66|83.86|86.66|83.86|86.62|83.82|0
1649901630000|2022-04-14 02:00:30|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649901640000|2022-04-14 02:00:40|86.66|83.86|86.69|83.89|86.69|83.89|86.66|83.86|0
1649901650000|2022-04-14 02:00:50|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649901670000|2022-04-14 02:01:10|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1649901680000|2022-04-14 02:01:20|86.62|83.82|86.62|83.82|86.66|83.86|86.62|83.82|0
1649901690000|2022-04-14 02:01:30|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649901700000|2022-04-14 02:01:40|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1649901710000|2022-04-14 02:01:50|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649901720000|2022-04-14 02:02:00|86.62|83.82|86.69|83.89|86.69|83.89|86.62|83.82|0
1649901750000|2022-04-14 02:02:30|86.77|83.97|86.77|83.97|86.77|83.97|86.69|83.89|0
1649901770000|2022-04-14 02:02:50|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1649901790000|2022-04-14 02:03:10|86.77|83.97|86.69|83.89|86.77|83.97|86.69|83.89|0
1649901840000|2022-04-14 02:04:00|86.73|83.93|86.73|83.93|86.73|83.93|86.73|83.93|0
1649901850000|2022-04-14 02:04:10|86.69|83.89|86.69|83.89|86.76|83.96|86.69|83.89|0
1649901860000|2022-04-14 02:04:20|86.73|83.93|86.69|83.89|86.73|83.93|86.69|83.89|0
1649901910000|2022-04-14 02:05:10|86.76|83.96|86.73|83.93|86.76|83.96|86.73|83.93|0
1649901920000|2022-04-14 02:05:20|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649901940000|2022-04-14 02:05:40|86.73|83.93|86.69|83.89|86.73|83.93|86.69|83.89|0
1649901950000|2022-04-14 02:05:50|86.76|83.96|86.69|83.89|86.76|83.96|86.69|83.89|0
1649901960000|2022-04-14 02:06:00|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649901980000|2022-04-14 02:06:20|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649902020000|2022-04-14 02:07:00|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649902030000|2022-04-14 02:07:10|86.65|83.85|86.65|83.85|86.69|83.89|86.65|83.85|0
1649902040000|2022-04-14 02:07:20|86.61|83.81|86.61|83.81|86.69|83.89|86.61|83.81|0
1649902090000|2022-04-14 02:08:10|86.54|83.74|86.01|83.21|86.54|83.74|86.01|83.21|0
1649902100000|2022-04-14 02:08:20|86.16|83.36|86.27|83.47|86.31|83.51|86.16|83.36|0
1649902110000|2022-04-14 02:08:30|86.23|83.43|86.16|83.36|86.23|83.43|86.16|83.36|0
1649902120000|2022-04-14 02:08:40|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1649902130000|2022-04-14 02:08:50|86.16|83.36|86.23|83.43|86.23|83.43|86.16|83.36|0
1649902150000|2022-04-14 02:09:10|86.16|83.36|86.23|83.43|86.23|83.43|86.16|83.36|0
1649902160000|2022-04-14 02:09:20|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1649902170000|2022-04-14 02:09:30|86.08|83.28|86.23|83.43|86.23|83.43|86.08|83.28|0
1649902180000|2022-04-14 02:09:40|86.2|83.4|86.16|83.36|86.2|83.4|86.16|83.36|0
1649902200000|2022-04-14 02:10:00|86.08|83.28|86.08|83.28|86.08|83.28|86.01|83.21|0
1649902220000|2022-04-14 02:10:20|86.01|83.21|86.01|83.21|86.08|83.28|86.01|83.21|0
1649902230000|2022-04-14 02:10:30|86.08|83.28|86.01|83.21|86.08|83.28|86.01|83.21|0
1649902240000|2022-04-14 02:10:40|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649902270000|2022-04-14 02:11:10|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1649902290000|2022-04-14 02:11:30|85.97|83.17|86.01|83.21|86.01|83.21|85.93|83.13|0
1649902310000|2022-04-14 02:11:50|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1649902330000|2022-04-14 02:12:10|85.86|83.06|86.01|83.21|86.01|83.21|85.86|83.06|0
1649902340000|2022-04-14 02:12:20|85.93|83.13|85.86|83.06|85.93|83.13|85.86|83.06|0
1649902350000|2022-04-14 02:12:30|85.78|82.98|85.86|83.06|85.86|83.06|85.78|82.98|0
1649902380000|2022-04-14 02:13:00|85.85|83.05|85.78|82.98|85.85|83.05|85.78|82.98|0
1649902390000|2022-04-14 02:13:10|85.85|83.05|85.85|83.05|85.85|83.05|85.78|82.98|0
1649902400000|2022-04-14 02:13:20|85.82|83.02|85.85|83.05|85.85|83.05|85.82|83.02|0
1649902410000|2022-04-14 02:13:30|85.93|83.13|85.93|83.13|85.93|83.13|85.85|83.05|0
1649902420000|2022-04-14 02:13:40|86|83.2|86|83.2|86|83.2|86|83.2|0
1649902430000|2022-04-14 02:13:50|85.97|83.17|86|83.2|86|83.2|85.97|83.17|0
1649902440000|2022-04-14 02:14:00|85.93|83.13|86|83.2|86.08|83.28|85.93|83.13|0
1649902450000|2022-04-14 02:14:10|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649902470000|2022-04-14 02:14:30|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649902480000|2022-04-14 02:14:40|86.23|83.43|86.15|83.35|86.23|83.43|86.15|83.35|0
1649902490000|2022-04-14 02:14:50|86.08|83.28|86.15|83.35|86.15|83.35|86.08|83.28|0
1649902500000|2022-04-14 02:15:00|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649902510000|2022-04-14 02:15:10|86.12|83.32|86.08|83.28|86.12|83.32|86.08|83.28|0
1649902520000|2022-04-14 02:15:20|86.04|83.24|86|83.2|86.04|83.24|86|83.2|0
1649902540000|2022-04-14 02:15:40|86.08|83.28|86.08|83.28|86.08|83.28|86.04|83.24|0
1649902570000|2022-04-14 02:16:10|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649902580000|2022-04-14 02:16:20|86.12|83.32|86.15|83.35|86.15|83.35|86.12|83.32|0
1649902590000|2022-04-14 02:16:30|86.08|83.28|86.15|83.35|86.15|83.35|86.08|83.28|0
1649902600000|2022-04-14 02:16:40|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649902610000|2022-04-14 02:16:50|86.15|83.35|86|83.2|86.15|83.35|86|83.2|0
1649902620000|2022-04-14 02:17:00|86.08|83.28|85.93|83.13|86.08|83.28|85.93|83.13|0
1649902640000|2022-04-14 02:17:20|85.89|83.09|85.93|83.13|85.93|83.13|85.89|83.09|0
1649902660000|2022-04-14 02:17:40|85.85|83.05|85.78|82.98|85.85|83.05|85.78|82.98|0
1649902680000|2022-04-14 02:18:00|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1649902690000|2022-04-14 02:18:10|85.89|83.09|85.85|83.05|85.89|83.09|85.85|83.05|0
1649902700000|2022-04-14 02:18:20|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1649902710000|2022-04-14 02:18:30|85.89|83.09|85.7|82.9|85.93|83.13|85.7|82.9|0
1649902740000|2022-04-14 02:19:00|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1649902760000|2022-04-14 02:19:20|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1649902780000|2022-04-14 02:19:40|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649902810000|2022-04-14 02:20:10|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1649902820000|2022-04-14 02:20:20|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1649902830000|2022-04-14 02:20:30|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649902840000|2022-04-14 02:20:40|86|83.2|86|83.2|86|83.2|86|83.2|0
1649902850000|2022-04-14 02:20:50|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1649902860000|2022-04-14 02:21:00|86|83.2|86.07|83.27|86.07|83.27|86|83.2|0
1649902900000|2022-04-14 02:21:40|86.04|83.24|86.07|83.27|86.07|83.27|86.04|83.24|0
1649902910000|2022-04-14 02:21:50|86|83.2|86.04|83.24|86.04|83.24|86|83.2|0
1649902920000|2022-04-14 02:22:00|86|83.2|86.07|83.27|86.07|83.27|86|83.2|0
1649902940000|2022-04-14 02:22:20|86|83.2|86.04|83.24|86.04|83.24|86|83.2|0
1649902950000|2022-04-14 02:22:30|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1649902960000|2022-04-14 02:22:40|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649902970000|2022-04-14 02:22:50|86.22|83.42|86.15|83.35|86.22|83.42|86.15|83.35|0
1649902980000|2022-04-14 02:23:00|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649902990000|2022-04-14 02:23:10|86.26|83.46|86.26|83.46|86.3|83.5|86.26|83.46|0
1649903000000|2022-04-14 02:23:20|86.3|83.5|86.3|83.5|86.3|83.5|86.3|83.5|0
1649903010000|2022-04-14 02:23:30|86.37|83.57|86.37|83.57|86.37|83.57|86.3|83.5|0
1649903020000|2022-04-14 02:23:40|86.3|83.5|86.22|83.42|86.3|83.5|86.22|83.42|0
1649903030000|2022-04-14 02:23:50|86.3|83.5|86.15|83.35|86.3|83.5|86.15|83.35|0
1649903040000|2022-04-14 02:24:00|86.07|83.27|86|83.2|86.07|83.27|86|83.2|0
1649903050000|2022-04-14 02:24:10|86.15|83.35|86.07|83.27|86.15|83.35|86.07|83.27|0
1649903060000|2022-04-14 02:24:20|86.11|83.31|86.11|83.31|86.15|83.35|86.11|83.31|0
1649903070000|2022-04-14 02:24:30|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649903080000|2022-04-14 02:24:40|86.15|83.35|86.07|83.27|86.15|83.35|86.07|83.27|0
1649903090000|2022-04-14 02:24:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649903100000|2022-04-14 02:25:00|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1649903110000|2022-04-14 02:25:10|86|83.2|86|83.2|86|83.2|86|83.2|0
1649903120000|2022-04-14 02:25:20|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649903150000|2022-04-14 02:25:50|85.99|83.19|85.96|83.16|85.99|83.19|85.96|83.16|0
1649903160000|2022-04-14 02:26:00|85.92|83.12|85.92|83.12|85.92|83.12|85.84|83.04|0
1649903170000|2022-04-14 02:26:10|85.99|83.19|85.99|83.19|85.99|83.19|85.96|83.16|0
1649903180000|2022-04-14 02:26:20|85.96|83.16|85.99|83.19|85.99|83.19|85.96|83.16|0
1649903190000|2022-04-14 02:26:30|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649903200000|2022-04-14 02:26:40|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1649903210000|2022-04-14 02:26:50|85.84|83.04|85.92|83.12|85.92|83.12|85.84|83.04|0
1649903220000|2022-04-14 02:27:00|85.96|83.16|85.92|83.12|85.99|83.19|85.92|83.12|0
1649903230000|2022-04-14 02:27:10|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1649903240000|2022-04-14 02:27:20|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649903250000|2022-04-14 02:27:30|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649903260000|2022-04-14 02:27:40|85.92|83.12|85.99|83.19|85.99|83.19|85.92|83.12|0
1649903280000|2022-04-14 02:28:00|86.07|83.27|85.99|83.19|86.07|83.27|85.99|83.19|0
1649903290000|2022-04-14 02:28:10|86.03|83.23|85.99|83.19|86.07|83.27|85.99|83.19|0
1649903300000|2022-04-14 02:28:20|86.03|83.23|85.99|83.19|86.03|83.23|85.99|83.19|0
1649903340000|2022-04-14 02:29:00|86.03|83.23|86.07|83.27|86.07|83.27|86.03|83.23|0
1649903350000|2022-04-14 02:29:10|86.11|83.31|86.14|83.34|86.14|83.34|86.07|83.27|0
1649903360000|2022-04-14 02:29:20|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649903370000|2022-04-14 02:29:30|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1649903380000|2022-04-14 02:29:40|86.22|83.42|86.14|83.34|86.22|83.42|86.14|83.34|0
1649903390000|2022-04-14 02:29:50|86.18|83.38|86.14|83.34|86.18|83.38|86.14|83.34|0
1649903400000|2022-04-14 02:30:00|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649903430000|2022-04-14 02:30:30|86.18|83.38|86.14|83.34|86.18|83.38|86.14|83.34|0
1649903440000|2022-04-14 02:30:40|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649903450000|2022-04-14 02:30:50|86.14|83.34|86.18|83.38|86.22|83.42|86.14|83.34|0
1649903460000|2022-04-14 02:31:00|86.22|83.42|86.29|83.49|86.29|83.49|86.18|83.38|0
1649903470000|2022-04-14 02:31:10|86.22|83.42|86.14|83.34|86.22|83.42|86.14|83.34|0
1649903480000|2022-04-14 02:31:20|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649903490000|2022-04-14 02:31:30|86.29|83.49|86.22|83.42|86.29|83.49|86.22|83.42|0
1649903500000|2022-04-14 02:31:40|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1649903510000|2022-04-14 02:31:50|86.33|83.53|86.37|83.57|86.37|83.57|86.33|83.53|0
1649903530000|2022-04-14 02:32:10|86.29|83.49|86.33|83.53|86.33|83.53|86.29|83.49|0
1649903540000|2022-04-14 02:32:20|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1649903560000|2022-04-14 02:32:40|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649903580000|2022-04-14 02:33:00|86.44|83.64|86.52|83.72|86.52|83.72|86.44|83.64|0
1649903600000|2022-04-14 02:33:20|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649903610000|2022-04-14 02:33:30|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1649903620000|2022-04-14 02:33:40|86.51|83.71|86.44|83.64|86.51|83.71|86.44|83.64|0
1649903640000|2022-04-14 02:34:00|86.51|83.71|86.44|83.64|86.51|83.71|86.44|83.64|0
1649903650000|2022-04-14 02:34:10|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649903660000|2022-04-14 02:34:20|86.44|83.64|86.44|83.64|86.51|83.71|86.44|83.64|0
1649903670000|2022-04-14 02:34:30|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1649903680000|2022-04-14 02:34:40|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649903690000|2022-04-14 02:34:50|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649903710000|2022-04-14 02:35:10|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649903730000|2022-04-14 02:35:30|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649903750000|2022-04-14 02:35:50|86.59|83.79|86.59|83.79|86.59|83.79|86.59|83.79|0
1649903760000|2022-04-14 02:36:00|86.51|83.71|86.59|83.79|86.59|83.79|86.51|83.71|0
1649903770000|2022-04-14 02:36:10|86.55|83.75|86.59|83.79|86.59|83.79|86.55|83.75|0
1649903780000|2022-04-14 02:36:20|86.51|83.71|86.59|83.79|86.59|83.79|86.51|83.71|0
1649903820000|2022-04-14 02:37:00|86.63|83.83|86.59|83.79|86.63|83.83|86.59|83.79|0
1649903830000|2022-04-14 02:37:10|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1649903840000|2022-04-14 02:37:20|86.59|83.79|86.59|83.79|86.59|83.79|86.59|83.79|0
1649903850000|2022-04-14 02:37:30|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649903920000|2022-04-14 02:38:40|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649903940000|2022-04-14 02:39:00|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649903960000|2022-04-14 02:39:20|86.44|83.64|86.51|83.71|86.51|83.71|86.44|83.64|0
1649903970000|2022-04-14 02:39:30|86.43|83.63|86.51|83.71|86.51|83.71|86.43|83.63|0
1649904000000|2022-04-14 02:40:00|86.55|83.75|86.55|83.75|86.55|83.75|86.51|83.71|0
1649904010000|2022-04-14 02:40:10|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649904020000|2022-04-14 02:40:20|86.55|83.75|86.58|83.78|86.58|83.78|86.55|83.75|0
1649904040000|2022-04-14 02:40:40|86.51|83.71|86.58|83.78|86.58|83.78|86.51|83.71|0
1649904060000|2022-04-14 02:41:00|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649904080000|2022-04-14 02:41:20|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1649904090000|2022-04-14 02:41:30|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1649904100000|2022-04-14 02:41:40|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649904110000|2022-04-14 02:41:50|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649904120000|2022-04-14 02:42:00|86.28|83.48|86.43|83.63|86.43|83.63|86.28|83.48|0
1649904130000|2022-04-14 02:42:10|86.4|83.6|86.28|83.48|86.4|83.6|86.28|83.48|0
1649904160000|2022-04-14 02:42:40|86.36|83.56|86.28|83.48|86.36|83.56|86.28|83.48|0
1649904170000|2022-04-14 02:42:50|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649904180000|2022-04-14 02:43:00|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649904200000|2022-04-14 02:43:20|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649904220000|2022-04-14 02:43:40|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649904240000|2022-04-14 02:44:00|86.32|83.52|86.36|83.56|86.36|83.56|86.32|83.52|0
1649904260000|2022-04-14 02:44:20|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649904270000|2022-04-14 02:44:30|86.43|83.63|86.28|83.48|86.43|83.63|86.28|83.48|0
1649904280000|2022-04-14 02:44:40|86.24|83.44|86.36|83.56|86.36|83.56|86.24|83.44|0
1649904290000|2022-04-14 02:44:50|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649904300000|2022-04-14 02:45:00|86.43|83.63|86.43|83.63|86.43|83.63|86.36|83.56|0
1649904310000|2022-04-14 02:45:10|86.39|83.59|86.36|83.56|86.39|83.59|86.36|83.56|0
1649904320000|2022-04-14 02:45:20|86.39|83.59|86.35|83.55|86.39|83.59|86.35|83.55|0
1649904350000|2022-04-14 02:45:50|86.28|83.48|86.35|83.55|86.35|83.55|86.28|83.48|0
1649904370000|2022-04-14 02:46:10|86.32|83.52|86.28|83.48|86.35|83.55|86.28|83.48|0
1649904400000|2022-04-14 02:46:40|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1649904420000|2022-04-14 02:47:00|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649904450000|2022-04-14 02:47:30|86.2|83.4|86.28|83.48|86.28|83.48|86.13|83.33|0
1649904460000|2022-04-14 02:47:40|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1649904470000|2022-04-14 02:47:50|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649904480000|2022-04-14 02:48:00|86.32|83.52|86.35|83.55|86.35|83.55|86.32|83.52|0
1649904500000|2022-04-14 02:48:20|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649904540000|2022-04-14 02:49:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649904550000|2022-04-14 02:49:10|86.32|83.52|86.35|83.55|86.35|83.55|86.32|83.52|0
1649904560000|2022-04-14 02:49:20|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1649904590000|2022-04-14 02:49:50|86.35|83.55|86.43|83.63|86.43|83.63|86.35|83.55|0
1649904600000|2022-04-14 02:50:00|86.35|83.55|86.43|83.63|86.43|83.63|86.35|83.55|0
1649904610000|2022-04-14 02:50:10|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1649904670000|2022-04-14 02:51:10|86.46|83.66|86.43|83.63|86.46|83.66|86.43|83.63|0
1649904710000|2022-04-14 02:51:50|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649904720000|2022-04-14 02:52:00|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649904730000|2022-04-14 02:52:10|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1649904740000|2022-04-14 02:52:20|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649904760000|2022-04-14 02:52:40|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1649904800000|2022-04-14 02:53:20|86.12|83.32|86.12|83.32|86.12|83.32|86.12|83.32|0
1649904860000|2022-04-14 02:54:20|86.16|83.36|86.2|83.4|86.2|83.4|86.12|83.32|0
1649904870000|2022-04-14 02:54:30|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649904880000|2022-04-14 02:54:40|86.24|83.44|86.2|83.4|86.24|83.44|86.2|83.4|0
1649904900000|2022-04-14 02:55:00|86.12|83.32|86.2|83.4|86.2|83.4|86.12|83.32|0
1649904930000|2022-04-14 02:55:30|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1649904940000|2022-04-14 02:55:40|86.12|83.32|86.12|83.32|86.12|83.32|86.12|83.32|0
1649904980000|2022-04-14 02:56:20|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1649905000000|2022-04-14 02:56:40|86.12|83.32|86.12|83.32|86.12|83.32|86.12|83.32|0
1649905020000|2022-04-14 02:57:00|86.05|83.25|86.12|83.32|86.12|83.32|86.05|83.25|0
1649905070000|2022-04-14 02:57:50|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1649905080000|2022-04-14 02:58:00|86.12|83.32|86.19|83.39|86.19|83.39|86.12|83.32|0
1649905090000|2022-04-14 02:58:10|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1649905100000|2022-04-14 02:58:20|86.19|83.39|86.16|83.36|86.19|83.39|86.12|83.32|0
1649905110000|2022-04-14 02:58:30|86.12|83.32|86.19|83.39|86.19|83.39|86.12|83.32|0
1649905140000|2022-04-14 02:59:00|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649905150000|2022-04-14 02:59:10|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1649905160000|2022-04-14 02:59:20|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649905170000|2022-04-14 02:59:30|86.31|83.51|86.27|83.47|86.31|83.51|86.27|83.47|0
1649905180000|2022-04-14 02:59:40|86.34|83.54|86.27|83.47|86.34|83.54|86.27|83.47|0
1649905190000|2022-04-14 02:59:50|86.31|83.51|86.34|83.54|86.34|83.54|86.31|83.51|0
1649905250000|2022-04-14 03:00:50|86.31|83.51|86.31|83.51|86.31|83.51|86.31|83.51|0
1649905260000|2022-04-14 03:01:00|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649905270000|2022-04-14 03:01:10|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1649905290000|2022-04-14 03:01:30|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649905310000|2022-04-14 03:01:50|86.23|83.43|86.19|83.39|86.23|83.43|86.19|83.39|0
1649905380000|2022-04-14 03:03:00|86.12|83.32|86.12|83.32|86.12|83.32|86.12|83.32|0
1649905410000|2022-04-14 03:03:30|86.04|83.24|86.04|83.24|86.11|83.31|86.04|83.24|0
1649905420000|2022-04-14 03:03:40|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649905430000|2022-04-14 03:03:50|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1649905440000|2022-04-14 03:04:00|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649905450000|2022-04-14 03:04:10|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649905460000|2022-04-14 03:04:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1649905470000|2022-04-14 03:04:30|86.08|83.28|86.04|83.24|86.08|83.28|86.04|83.24|0
1649905500000|2022-04-14 03:05:00|86|83.2|86.04|83.24|86.04|83.24|86|83.2|0
1649905510000|2022-04-14 03:05:10|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1649905570000|2022-04-14 03:06:10|86.04|83.24|86.11|83.31|86.11|83.31|86.04|83.24|0
1649905580000|2022-04-14 03:06:20|86.08|83.28|86.04|83.24|86.08|83.28|86|83.2|0
1649905590000|2022-04-14 03:06:30|86|83.2|86.04|83.24|86.04|83.24|86|83.2|0
1649905600000|2022-04-14 03:06:40|86|83.2|86.11|83.31|86.11|83.31|86|83.2|0
1649905610000|2022-04-14 03:06:50|86.04|83.24|86.11|83.31|86.11|83.31|86.04|83.24|0
1649905620000|2022-04-14 03:07:00|86.04|83.24|86.11|83.31|86.11|83.31|86.04|83.24|0
1649905630000|2022-04-14 03:07:10|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1649905640000|2022-04-14 03:07:20|86.26|83.46|86.3|83.5|86.3|83.5|86.26|83.46|0
1649905650000|2022-04-14 03:07:30|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1649905670000|2022-04-14 03:07:50|86.3|83.5|86.34|83.54|86.34|83.54|86.3|83.5|0
1649905680000|2022-04-14 03:08:00|86.41|83.61|86.56|83.76|86.56|83.76|86.41|83.61|0
1649905700000|2022-04-14 03:08:20|86.6|83.8|86.56|83.76|86.6|83.8|86.56|83.76|0
1649905710000|2022-04-14 03:08:30|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649905740000|2022-04-14 03:09:00|86.45|83.65|86.41|83.61|86.45|83.65|86.41|83.61|0
1649905760000|2022-04-14 03:09:20|86.45|83.65|86.45|83.65|86.45|83.65|86.41|83.61|0
1649905770000|2022-04-14 03:09:30|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1649905790000|2022-04-14 03:09:50|86.45|83.65|86.41|83.61|86.45|83.65|86.41|83.61|0
1649905810000|2022-04-14 03:10:10|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1649905820000|2022-04-14 03:10:20|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1649905830000|2022-04-14 03:10:30|86.41|83.61|86.41|83.61|86.41|83.61|86.33|83.53|0
1649905860000|2022-04-14 03:11:00|86.45|83.65|86.41|83.61|86.49|83.69|86.41|83.61|0
1649905890000|2022-04-14 03:11:30|86.33|83.53|86.41|83.61|86.41|83.61|86.33|83.53|0
1649905920000|2022-04-14 03:12:00|86.33|83.53|86.33|83.53|86.37|83.57|86.33|83.53|0
1649905950000|2022-04-14 03:12:30|86.37|83.57|86.33|83.53|86.37|83.57|86.33|83.53|0
1649905960000|2022-04-14 03:12:40|86.37|83.57|86.33|83.53|86.37|83.57|86.33|83.53|0
1649905970000|2022-04-14 03:12:50|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1649905990000|2022-04-14 03:13:10|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1649906000000|2022-04-14 03:13:20|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1649906020000|2022-04-14 03:13:40|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1649906030000|2022-04-14 03:13:50|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1649906070000|2022-04-14 03:14:30|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1649906120000|2022-04-14 03:15:20|86.48|83.68|86.41|83.61|86.48|83.68|86.41|83.61|0
1649906190000|2022-04-14 03:16:30|86.37|83.57|86.33|83.53|86.37|83.57|86.33|83.53|0
1649906200000|2022-04-14 03:16:40|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1649906240000|2022-04-14 03:17:20|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1649906310000|2022-04-14 03:18:30|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1649906320000|2022-04-14 03:18:40|85.95|83.15|85.8|83|85.95|83.15|85.8|83|0
1649906330000|2022-04-14 03:18:50|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1649906340000|2022-04-14 03:19:00|85.8|83|85.88|83.08|85.88|83.08|85.8|83|0
1649906350000|2022-04-14 03:19:10|85.8|83|85.8|83|85.8|83|85.8|83|0
1649906360000|2022-04-14 03:19:20|85.73|82.93|85.8|83|85.8|83|85.73|82.93|0
1649906370000|2022-04-14 03:19:30|85.88|83.08|85.8|83|85.88|83.08|85.8|83|0
1649906380000|2022-04-14 03:19:40|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1649906390000|2022-04-14 03:19:50|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1649906400000|2022-04-14 03:20:00|86.03|83.23|86.18|83.38|86.18|83.38|85.99|83.19|0
1649906410000|2022-04-14 03:20:10|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1649906420000|2022-04-14 03:20:20|86.33|83.53|86.4|83.6|86.4|83.6|86.33|83.53|0
1649906430000|2022-04-14 03:20:30|86.33|83.53|86.33|83.53|86.4|83.6|86.33|83.53|0
1649906440000|2022-04-14 03:20:40|86.4|83.6|86.33|83.53|86.4|83.6|86.33|83.53|0
1649906450000|2022-04-14 03:20:50|86.4|83.6|86.4|83.6|86.4|83.6|86.4|83.6|0
1649906460000|2022-04-14 03:21:00|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1649906470000|2022-04-14 03:21:10|86.48|83.68|86.55|83.75|86.59|83.79|86.48|83.68|0
1649906480000|2022-04-14 03:21:20|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1649906490000|2022-04-14 03:21:30|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1649906510000|2022-04-14 03:21:50|86.63|83.83|86.59|83.79|86.63|83.83|86.59|83.79|0
1649906520000|2022-04-14 03:22:00|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1649906550000|2022-04-14 03:22:30|86.52|83.72|86.55|83.75|86.55|83.75|86.52|83.72|0
1649906560000|2022-04-14 03:22:40|86.52|83.72|86.48|83.68|86.55|83.75|86.48|83.68|0
1649906590000|2022-04-14 03:23:10|86.4|83.6|86.48|83.68|86.48|83.68|86.4|83.6|0
1649906600000|2022-04-14 03:23:20|86.44|83.64|86.4|83.6|86.44|83.64|86.4|83.6|0
1649906630000|2022-04-14 03:23:50|86.48|83.68|86.47|83.67|86.55|83.75|86.47|83.67|0
1649906640000|2022-04-14 03:24:00|86.4|83.6|86.4|83.6|86.47|83.67|86.4|83.6|0
1649906670000|2022-04-14 03:24:30|86.47|83.67|86.44|83.64|86.47|83.67|86.44|83.64|0
1649906680000|2022-04-14 03:24:40|86.4|83.6|86.4|83.6|86.4|83.6|86.4|83.6|0
1649906720000|2022-04-14 03:25:20|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1649906730000|2022-04-14 03:25:30|86.4|83.6|86.47|83.67|86.47|83.67|86.4|83.6|0
1649906740000|2022-04-14 03:25:40|86.44|83.64|86.47|83.67|86.47|83.67|86.44|83.64|0
1649906810000|2022-04-14 03:26:50|86.4|83.6|86.44|83.64|86.47|83.67|86.4|83.6|0
1649906820000|2022-04-14 03:27:00|86.4|83.6|86.4|83.6|86.4|83.6|86.4|83.6|0
1649906840000|2022-04-14 03:27:20|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649906880000|2022-04-14 03:28:00|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1649906890000|2022-04-14 03:28:10|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649906950000|2022-04-14 03:29:10|86.4|83.6|86.32|83.52|86.4|83.6|86.32|83.52|0
1649906960000|2022-04-14 03:29:20|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649906970000|2022-04-14 03:29:30|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649906980000|2022-04-14 03:29:40|86.28|83.48|86.32|83.52|86.32|83.52|86.28|83.48|0
1649906990000|2022-04-14 03:29:50|86.24|83.44|86.32|83.52|86.32|83.52|86.24|83.44|0
1649907000000|2022-04-14 03:30:00|86.24|83.44|86.32|83.52|86.32|83.52|86.24|83.44|0
1649907020000|2022-04-14 03:30:20|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1649907030000|2022-04-14 03:30:30|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649907070000|2022-04-14 03:31:10|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649907080000|2022-04-14 03:31:20|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649907090000|2022-04-14 03:31:30|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1649907100000|2022-04-14 03:31:40|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1649907130000|2022-04-14 03:32:10|86.36|83.56|86.39|83.59|86.39|83.59|86.36|83.56|0
1649907170000|2022-04-14 03:32:50|86.36|83.56|86.39|83.59|86.39|83.59|86.36|83.56|0
1649907180000|2022-04-14 03:33:00|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1649907190000|2022-04-14 03:33:10|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649907210000|2022-04-14 03:33:30|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1649907250000|2022-04-14 03:34:10|86.54|83.74|86.47|83.67|86.54|83.74|86.47|83.67|0
1649907260000|2022-04-14 03:34:20|86.54|83.74|86.51|83.71|86.54|83.74|86.47|83.67|0
1649907270000|2022-04-14 03:34:30|86.47|83.67|86.54|83.74|86.54|83.74|86.47|83.67|0
1649907280000|2022-04-14 03:34:40|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1649907300000|2022-04-14 03:35:00|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649907330000|2022-04-14 03:35:30|86.43|83.63|86.39|83.59|86.47|83.67|86.39|83.59|0
1649907340000|2022-04-14 03:35:40|86.43|83.63|86.47|83.67|86.47|83.67|86.43|83.63|0
1649907360000|2022-04-14 03:36:00|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1649907370000|2022-04-14 03:36:10|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1649907390000|2022-04-14 03:36:30|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1649907410000|2022-04-14 03:36:50|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1649907420000|2022-04-14 03:37:00|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1649907440000|2022-04-14 03:37:20|86.65|83.85|86.69|83.89|86.69|83.89|86.65|83.85|0
1649907510000|2022-04-14 03:38:30|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1649907530000|2022-04-14 03:38:50|86.76|83.96|86.84|84.04|86.84|84.04|86.76|83.96|0
1649907550000|2022-04-14 03:39:10|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649907560000|2022-04-14 03:39:20|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649907590000|2022-04-14 03:39:50|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1649907620000|2022-04-14 03:40:20|86.69|83.89|86.76|83.96|86.76|83.96|86.69|83.89|0
1649907640000|2022-04-14 03:40:40|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1649907670000|2022-04-14 03:41:10|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1649907700000|2022-04-14 03:41:40|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1649907780000|2022-04-14 03:43:00|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1649907850000|2022-04-14 03:44:10|86.38|83.58|86.38|83.58|86.38|83.58|86.38|83.58|0
1649907860000|2022-04-14 03:44:20|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1649907870000|2022-04-14 03:44:30|86.38|83.58|86.38|83.58|86.38|83.58|86.31|83.51|0
1649907900000|2022-04-14 03:45:00|86.31|83.51|86.46|83.66|86.46|83.66|86.31|83.51|0
1649907930000|2022-04-14 03:45:30|86.38|83.58|86.38|83.58|86.38|83.58|86.38|83.58|0
1649907950000|2022-04-14 03:45:50|86.46|83.66|86.38|83.58|86.46|83.66|86.38|83.58|0
1649908000000|2022-04-14 03:46:40|86.31|83.51|86.08|83.28|86.31|83.51|86.08|83.28|0
1649908010000|2022-04-14 03:46:50|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1649908050000|2022-04-14 03:47:30|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649908060000|2022-04-14 03:47:40|86.01|83.21|86|83.2|86.01|83.21|86|83.2|0
1649908080000|2022-04-14 03:48:00|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1649908090000|2022-04-14 03:48:10|85.78|82.98|85.85|83.05|85.85|83.05|85.78|82.98|0
1649908100000|2022-04-14 03:48:20|85.93|83.13|85.56|82.76|85.93|83.13|85.56|82.76|0
1649908110000|2022-04-14 03:48:30|85.63|82.83|85.55|82.75|85.67|82.87|85.55|82.75|0
1649908120000|2022-04-14 03:48:40|85.48|82.68|85.41|82.61|85.48|82.68|85.41|82.61|0
1649908130000|2022-04-14 03:48:50|85.48|82.68|85.55|82.75|85.55|82.75|85.48|82.68|0
1649908140000|2022-04-14 03:49:00|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1649908150000|2022-04-14 03:49:10|85.55|82.75|85.63|82.83|85.63|82.83|85.55|82.75|0
1649908160000|2022-04-14 03:49:20|85.7|82.9|85.7|82.9|85.7|82.9|85.67|82.87|0
1649908180000|2022-04-14 03:49:40|85.78|82.98|85.85|83.05|85.85|83.05|85.78|82.98|0
1649908190000|2022-04-14 03:49:50|85.93|83.13|85.93|83.13|85.93|83.13|85.89|83.09|0
1649908200000|2022-04-14 03:50:00|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1649908210000|2022-04-14 03:50:10|85.97|83.17|85.93|83.13|85.97|83.17|85.93|83.13|0
1649908220000|2022-04-14 03:50:20|86|83.2|85.93|83.13|86|83.2|85.93|83.13|0
1649908230000|2022-04-14 03:50:30|86|83.2|85.97|83.17|86|83.2|85.97|83.17|0
1649908240000|2022-04-14 03:50:40|86|83.2|86.15|83.35|86.15|83.35|86|83.2|0
1649908250000|2022-04-14 03:50:50|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1649908290000|2022-04-14 03:51:30|86.19|83.39|86.23|83.43|86.23|83.43|86.19|83.39|0
1649908300000|2022-04-14 03:51:40|86.15|83.35|86.23|83.43|86.23|83.43|86.15|83.35|0
1649908310000|2022-04-14 03:51:50|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1649908320000|2022-04-14 03:52:00|86.3|83.5|86.3|83.5|86.3|83.5|86.3|83.5|0
1649908340000|2022-04-14 03:52:20|86.23|83.43|86.3|83.5|86.3|83.5|86.23|83.43|0
1649908360000|2022-04-14 03:52:40|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1649908370000|2022-04-14 03:52:50|86.3|83.5|86.23|83.43|86.3|83.5|86.23|83.43|0
1649908410000|2022-04-14 03:53:30|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649908420000|2022-04-14 03:53:40|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1649908430000|2022-04-14 03:53:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649908440000|2022-04-14 03:54:00|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1649908450000|2022-04-14 03:54:10|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1649908460000|2022-04-14 03:54:20|86.26|83.46|86.3|83.5|86.3|83.5|86.26|83.46|0
1649908470000|2022-04-14 03:54:30|86.26|83.46|86.3|83.5|86.3|83.5|86.26|83.46|0
1649908480000|2022-04-14 03:54:40|86.26|83.46|86.3|83.5|86.3|83.5|86.26|83.46|0
1649908490000|2022-04-14 03:54:50|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1649908500000|2022-04-14 03:55:00|86.38|83.58|86.37|83.57|86.38|83.58|86.37|83.57|0
1649908510000|2022-04-14 03:55:10|86.3|83.5|86.37|83.57|86.37|83.57|86.3|83.5|0
1649908540000|2022-04-14 03:55:40|86.3|83.5|86.3|83.5|86.34|83.54|86.3|83.5|0
1649908580000|2022-04-14 03:56:20|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649908590000|2022-04-14 03:56:30|86.19|83.39|86.22|83.42|86.22|83.42|86.19|83.39|0
1649908600000|2022-04-14 03:56:40|86.15|83.35|86.22|83.42|86.22|83.42|86.15|83.35|0
1649908620000|2022-04-14 03:57:00|86.15|83.35|86.22|83.42|86.22|83.42|86.15|83.35|0
1649908640000|2022-04-14 03:57:20|86.3|83.5|86.22|83.42|86.3|83.5|86.22|83.42|0
1649908650000|2022-04-14 03:57:30|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1649908660000|2022-04-14 03:57:40|86.3|83.5|86.3|83.5|86.3|83.5|86.3|83.5|0
1649908690000|2022-04-14 03:58:10|86.34|83.54|86.3|83.5|86.34|83.54|86.3|83.5|0
1649908710000|2022-04-14 03:58:30|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1649908740000|2022-04-14 03:59:00|86.19|83.39|86.22|83.42|86.22|83.42|86.19|83.39|0
1649908770000|2022-04-14 03:59:30|86.3|83.5|86.22|83.42|86.3|83.5|86.22|83.42|0
1649908810000|2022-04-14 04:00:10|86.26|83.46|86.22|83.42|86.26|83.46|86.22|83.42|0
1649908820000|2022-04-14 04:00:20|86.15|83.35|86.07|83.27|86.15|83.35|86.07|83.27|0
1649908830000|2022-04-14 04:00:30|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1649908840000|2022-04-14 04:00:40|86.07|83.27|85.99|83.19|86.07|83.27|85.99|83.19|0
1649908860000|2022-04-14 04:01:00|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649908870000|2022-04-14 04:01:10|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1649908880000|2022-04-14 04:01:20|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1649908890000|2022-04-14 04:01:30|85.99|83.19|85.99|83.19|86.03|83.23|85.99|83.19|0
1649908910000|2022-04-14 04:01:50|86.03|83.23|85.99|83.19|86.03|83.23|85.99|83.19|0
1649908920000|2022-04-14 04:02:00|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649908930000|2022-04-14 04:02:10|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649908950000|2022-04-14 04:02:30|85.92|83.12|85.84|83.04|85.92|83.12|85.84|83.04|0
1649908980000|2022-04-14 04:03:00|85.77|82.97|85.92|83.12|85.92|83.12|85.77|82.97|0
1649908990000|2022-04-14 04:03:10|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649909020000|2022-04-14 04:03:40|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1649909030000|2022-04-14 04:03:50|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649909070000|2022-04-14 04:04:30|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1649909080000|2022-04-14 04:04:40|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1649909090000|2022-04-14 04:04:50|85.92|83.12|85.88|83.08|85.92|83.12|85.88|83.08|0
1649909100000|2022-04-14 04:05:00|85.84|83.04|85.84|83.04|85.88|83.08|85.84|83.04|0
1649909110000|2022-04-14 04:05:10|85.88|83.08|85.84|83.04|85.88|83.08|85.84|83.04|0
1649909150000|2022-04-14 04:05:50|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1649909160000|2022-04-14 04:06:00|85.62|82.82|85.62|82.82|85.62|82.82|85.62|82.82|0
1649909170000|2022-04-14 04:06:10|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1649909220000|2022-04-14 04:07:00|85.62|82.82|85.62|82.82|85.62|82.82|85.62|82.82|0
1649909230000|2022-04-14 04:07:10|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1649909240000|2022-04-14 04:07:20|85.54|82.74|85.61|82.81|85.61|82.81|85.54|82.74|0
1649909250000|2022-04-14 04:07:30|85.69|82.89|85.65|82.85|85.69|82.89|85.65|82.85|0
1649909260000|2022-04-14 04:07:40|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1649909280000|2022-04-14 04:08:00|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1649909290000|2022-04-14 04:08:10|85.73|82.93|85.76|82.96|85.76|82.96|85.73|82.93|0
1649909300000|2022-04-14 04:08:20|85.73|82.93|85.69|82.89|85.73|82.93|85.69|82.89|0
1649909310000|2022-04-14 04:08:30|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1649909330000|2022-04-14 04:08:50|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1649909360000|2022-04-14 04:09:20|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1649909370000|2022-04-14 04:09:30|85.5|82.7|85.61|82.81|85.61|82.81|85.46|82.66|0
1649909410000|2022-04-14 04:10:10|85.58|82.78|85.61|82.81|85.61|82.81|85.58|82.78|0
1649909440000|2022-04-14 04:10:40|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1649909450000|2022-04-14 04:10:50|85.61|82.81|85.58|82.78|85.61|82.81|85.58|82.78|0
1649909460000|2022-04-14 04:11:00|85.61|82.81|85.61|82.81|85.61|82.81|85.58|82.78|0
1649909470000|2022-04-14 04:11:10|85.58|82.78|85.61|82.81|85.61|82.81|85.58|82.78|0
1649909510000|2022-04-14 04:11:50|85.58|82.78|85.54|82.74|85.58|82.78|85.54|82.74|0
1649909530000|2022-04-14 04:12:10|85.58|82.78|85.54|82.74|85.58|82.78|85.54|82.74|0
1649909580000|2022-04-14 04:13:00|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1649909590000|2022-04-14 04:13:10|85.5|82.7|85.46|82.66|85.5|82.7|85.46|82.66|0
1649909620000|2022-04-14 04:13:40|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649909630000|2022-04-14 04:13:50|85.46|82.66|85.39|82.59|85.46|82.66|85.39|82.59|0
1649909640000|2022-04-14 04:14:00|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1649909650000|2022-04-14 04:14:10|85.01|82.21|85.09|82.29|85.09|82.29|84.94|82.14|0
1649909670000|2022-04-14 04:14:30|85.01|82.21|85.09|82.29|85.09|82.29|85.01|82.21|0
1649909680000|2022-04-14 04:14:40|85.01|82.21|85.09|82.29|85.09|82.29|85.01|82.21|0
1649909690000|2022-04-14 04:14:50|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649909700000|2022-04-14 04:15:00|85.24|82.44|85.16|82.36|85.24|82.44|85.16|82.36|0
1649909710000|2022-04-14 04:15:10|85.2|82.4|85.24|82.44|85.24|82.44|85.2|82.4|0
1649909730000|2022-04-14 04:15:30|85.2|82.4|85.24|82.44|85.24|82.44|85.2|82.4|0
1649909750000|2022-04-14 04:15:50|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1649909760000|2022-04-14 04:16:00|85.46|82.66|85.38|82.58|85.46|82.66|85.38|82.58|0
1649909800000|2022-04-14 04:16:40|85.31|82.51|85.23|82.43|85.31|82.51|85.23|82.43|0
1649909810000|2022-04-14 04:16:50|85.31|82.51|85.23|82.43|85.31|82.51|85.23|82.43|0
1649909830000|2022-04-14 04:17:10|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1649909840000|2022-04-14 04:17:20|85.08|82.28|84.86|82.06|85.08|82.28|84.79|81.99|0
1649909870000|2022-04-14 04:17:50|84.94|82.14|84.86|82.06|84.94|82.14|84.86|82.06|0
1649909880000|2022-04-14 04:18:00|84.94|82.14|84.94|82.14|84.94|82.14|84.94|82.14|0
1649909900000|2022-04-14 04:18:20|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1649909920000|2022-04-14 04:18:40|85.05|82.25|85.05|82.25|85.05|82.25|85.05|82.25|0
1649909930000|2022-04-14 04:18:50|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1649909940000|2022-04-14 04:19:00|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1649909950000|2022-04-14 04:19:10|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1649909980000|2022-04-14 04:19:40|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1649910000000|2022-04-14 04:20:00|85.05|82.25|85.16|82.36|85.16|82.36|85.05|82.25|0
1649910010000|2022-04-14 04:20:10|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1649910020000|2022-04-14 04:20:20|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1649910050000|2022-04-14 04:20:50|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1649910080000|2022-04-14 04:21:20|85.01|82.21|84.93|82.13|85.01|82.21|84.93|82.13|0
1649910100000|2022-04-14 04:21:40|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1649910120000|2022-04-14 04:22:00|84.93|82.13|85.01|82.21|85.01|82.21|84.93|82.13|0
1649910130000|2022-04-14 04:22:10|84.93|82.13|85.05|82.25|85.08|82.28|84.93|82.13|0
1649910140000|2022-04-14 04:22:20|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1649910150000|2022-04-14 04:22:30|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1649910170000|2022-04-14 04:22:50|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1649910180000|2022-04-14 04:23:00|84.93|82.13|84.86|82.06|84.93|82.13|84.86|82.06|0
1649910190000|2022-04-14 04:23:10|84.93|82.13|84.9|82.1|84.93|82.13|84.86|82.06|0
1649910200000|2022-04-14 04:23:20|84.93|82.13|84.86|82.06|84.93|82.13|84.86|82.06|0
1649910210000|2022-04-14 04:23:30|84.78|81.98|84.78|81.98|84.78|81.98|84.78|81.98|0
1649910220000|2022-04-14 04:23:40|84.71|81.91|84.78|81.98|84.78|81.98|84.71|81.91|0
1649910260000|2022-04-14 04:24:20|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1649910280000|2022-04-14 04:24:40|84.75|81.95|84.71|81.91|84.75|81.95|84.71|81.91|0
1649910290000|2022-04-14 04:24:50|84.63|81.83|84.63|81.83|84.63|81.83|84.63|81.83|0
1649910300000|2022-04-14 04:25:00|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1649910310000|2022-04-14 04:25:10|84.78|81.98|84.82|82.02|84.82|82.02|84.78|81.98|0
1649910320000|2022-04-14 04:25:20|84.86|82.06|84.86|82.06|84.86|82.06|84.86|82.06|0
1649910330000|2022-04-14 04:25:30|84.78|81.98|84.78|81.98|84.78|81.98|84.78|81.98|0
1649910340000|2022-04-14 04:25:40|84.82|82.02|84.78|81.98|84.82|82.02|84.78|81.98|0
1649910350000|2022-04-14 04:25:50|84.86|82.06|84.86|82.06|84.86|82.06|84.86|82.06|0
1649910360000|2022-04-14 04:26:00|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1649910370000|2022-04-14 04:26:10|84.82|82.02|84.78|81.98|84.82|82.02|84.78|81.98|0
1649910480000|2022-04-14 04:28:00|84.74|81.94|84.78|81.98|84.78|81.98|84.74|81.94|0
1649910490000|2022-04-14 04:28:10|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1649910500000|2022-04-14 04:28:20|84.41|81.61|84.41|81.61|84.41|81.61|84.33|81.53|0
1649910510000|2022-04-14 04:28:30|84.48|81.68|84.48|81.68|84.48|81.68|84.48|81.68|0
1649910540000|2022-04-14 04:29:00|84.41|81.61|84.45|81.65|84.45|81.65|84.41|81.61|0
1649910550000|2022-04-14 04:29:10|84.48|81.68|84.48|81.68|84.48|81.68|84.41|81.61|0
1649910570000|2022-04-14 04:29:30|84.45|81.65|84.45|81.65|84.45|81.65|84.45|81.65|0
1649910580000|2022-04-14 04:29:40|84.52|81.72|84.48|81.68|84.52|81.72|84.48|81.68|0
1649910590000|2022-04-14 04:29:50|84.45|81.65|84.45|81.65|84.45|81.65|84.45|81.65|0
1649910600000|2022-04-14 04:30:00|84.48|81.68|84.48|81.68|84.48|81.68|84.48|81.68|0
1649910610000|2022-04-14 04:30:10|84.41|81.61|84.41|81.61|84.41|81.61|84.41|81.61|0
1649910630000|2022-04-14 04:30:30|84.33|81.53|84.26|81.46|84.33|81.53|84.26|81.46|0
1649910650000|2022-04-14 04:30:50|84.33|81.53|84.41|81.61|84.41|81.61|84.33|81.53|0
1649910660000|2022-04-14 04:31:00|84.37|81.57|84.41|81.61|84.41|81.61|84.33|81.53|0
1649910670000|2022-04-14 04:31:10|84.33|81.53|84.41|81.61|84.41|81.61|84.33|81.53|0
1649910680000|2022-04-14 04:31:20|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1649910700000|2022-04-14 04:31:40|84.37|81.57|84.33|81.53|84.41|81.61|84.33|81.53|0
1649910710000|2022-04-14 04:31:50|84.26|81.46|84.33|81.53|84.33|81.53|84.26|81.46|0
1649910740000|2022-04-14 04:32:20|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1649910750000|2022-04-14 04:32:30|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1649910770000|2022-04-14 04:32:50|84.26|81.46|84.3|81.5|84.3|81.5|84.26|81.46|0
1649910780000|2022-04-14 04:33:00|84.26|81.46|84.33|81.53|84.33|81.53|84.26|81.46|0
1649910830000|2022-04-14 04:33:50|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1649910840000|2022-04-14 04:34:00|84.26|81.46|84.26|81.46|84.29|81.49|84.26|81.46|0
1649910850000|2022-04-14 04:34:10|84.29|81.49|84.33|81.53|84.33|81.53|84.29|81.49|0
1649910860000|2022-04-14 04:34:20|84.26|81.46|84.29|81.49|84.29|81.49|84.26|81.46|0
1649910870000|2022-04-14 04:34:30|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1649910880000|2022-04-14 04:34:40|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1649910890000|2022-04-14 04:34:50|84.29|81.49|84.33|81.53|84.33|81.53|84.29|81.49|0
1649910900000|2022-04-14 04:35:00|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1649910910000|2022-04-14 04:35:10|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1649910930000|2022-04-14 04:35:30|84.33|81.53|84.33|81.53|84.33|81.53|84.26|81.46|0
1649910960000|2022-04-14 04:36:00|84.37|81.57|84.37|81.57|84.37|81.57|84.37|81.57|0
1649910970000|2022-04-14 04:36:10|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1649910990000|2022-04-14 04:36:30|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1649911000000|2022-04-14 04:36:40|84.25|81.45|84.11|81.31|84.25|81.45|84.11|81.31|0
1649911020000|2022-04-14 04:37:00|84.14|81.34|84.18|81.38|84.18|81.38|84.14|81.34|0
1649911040000|2022-04-14 04:37:20|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1649911060000|2022-04-14 04:37:40|84.18|81.38|84.18|81.38|84.18|81.38|84.18|81.38|0
1649911070000|2022-04-14 04:37:50|84.25|81.45|84.22|81.42|84.25|81.45|84.22|81.42|0
1649911080000|2022-04-14 04:38:00|84.18|81.38|84.25|81.45|84.25|81.45|84.18|81.38|0
1649911110000|2022-04-14 04:38:30|84.33|81.53|84.25|81.45|84.33|81.53|84.25|81.45|0
1649911130000|2022-04-14 04:38:50|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1649911140000|2022-04-14 04:39:00|84.18|81.38|84.14|81.34|84.18|81.38|84.1|81.3|0
1649911150000|2022-04-14 04:39:10|84.18|81.38|84.1|81.3|84.18|81.38|84.1|81.3|0
1649911170000|2022-04-14 04:39:30|84.18|81.38|84.18|81.38|84.18|81.38|84.18|81.38|0
1649911180000|2022-04-14 04:39:40|84.1|81.3|84.25|81.45|84.25|81.45|84.1|81.3|0
1649911200000|2022-04-14 04:40:00|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1649911210000|2022-04-14 04:40:10|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1649911220000|2022-04-14 04:40:20|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1649911230000|2022-04-14 04:40:30|84.32|81.52|84.25|81.45|84.32|81.52|84.25|81.45|0
1649911300000|2022-04-14 04:41:40|84.21|81.41|84.18|81.38|84.21|81.41|84.18|81.38|0
1649911310000|2022-04-14 04:41:50|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1649911360000|2022-04-14 04:42:40|84.21|81.41|84.25|81.45|84.25|81.45|84.21|81.41|0
1649911380000|2022-04-14 04:43:00|84.21|81.41|84.18|81.38|84.21|81.41|84.18|81.38|0
1649911390000|2022-04-14 04:43:10|84.21|81.41|84.1|81.3|84.21|81.41|84.1|81.3|0
1649911400000|2022-04-14 04:43:20|84.18|81.38|84.17|81.37|84.18|81.38|84.17|81.37|0
1649911410000|2022-04-14 04:43:30|84.14|81.34|84.1|81.3|84.14|81.34|84.1|81.3|0
1649911420000|2022-04-14 04:43:40|84.14|81.34|84.1|81.3|84.14|81.34|84.1|81.3|0
1649911450000|2022-04-14 04:44:10|84.17|81.37|84.14|81.34|84.17|81.37|84.14|81.34|0
1649911460000|2022-04-14 04:44:20|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1649911470000|2022-04-14 04:44:30|84.17|81.37|84.14|81.34|84.17|81.37|84.14|81.34|0
1649911480000|2022-04-14 04:44:40|84.17|81.37|84.14|81.34|84.17|81.37|84.14|81.34|0
1649911490000|2022-04-14 04:44:50|84.1|81.3|84.17|81.37|84.17|81.37|84.1|81.3|0
1649911500000|2022-04-14 04:45:00|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1649911520000|2022-04-14 04:45:20|84.06|81.26|84.03|81.23|84.06|81.26|84.03|81.23|0
1649911530000|2022-04-14 04:45:30|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1649911550000|2022-04-14 04:45:50|84.03|81.23|84.03|81.23|84.03|81.23|84.03|81.23|0
1649911560000|2022-04-14 04:46:00|83.95|81.15|83.95|81.15|83.95|81.15|83.95|81.15|0
1649911580000|2022-04-14 04:46:20|84.03|81.23|83.99|81.19|84.03|81.23|83.99|81.19|0
1649911590000|2022-04-14 04:46:30|83.95|81.15|83.95|81.15|83.95|81.15|83.95|81.15|0
1649911600000|2022-04-14 04:46:40|83.88|81.08|83.88|81.08|83.88|81.08|83.88|81.08|0
1649911610000|2022-04-14 04:46:50|83.95|81.15|83.95|81.15|83.95|81.15|83.95|81.15|0
1649911620000|2022-04-14 04:47:00|83.88|81.08|84.02|81.22|84.02|81.22|83.88|81.08|0
1649911640000|2022-04-14 04:47:20|83.95|81.15|83.95|81.15|83.95|81.15|83.95|81.15|0
1649911660000|2022-04-14 04:47:40|84.02|81.22|84.02|81.22|84.02|81.22|84.02|81.22|0
1649911670000|2022-04-14 04:47:50|83.99|81.19|84.02|81.22|84.02|81.22|83.95|81.15|0
1649911680000|2022-04-14 04:48:00|83.95|81.15|83.95|81.15|83.95|81.15|83.95|81.15|0
1649911700000|2022-04-14 04:48:20|83.91|81.11|83.95|81.15|83.95|81.15|83.91|81.11|0
1649911710000|2022-04-14 04:48:30|83.88|81.08|83.88|81.08|83.88|81.08|83.88|81.08|0
1649911760000|2022-04-14 04:49:20|83.84|81.04|83.88|81.08|83.88|81.08|83.84|81.04|0
1649911770000|2022-04-14 04:49:30|83.84|81.04|83.88|81.08|83.88|81.08|83.84|81.04|0
1649911790000|2022-04-14 04:49:50|83.8|81|83.8|81|83.8|81|83.8|81|0
1649911810000|2022-04-14 04:50:10|83.84|81.04|83.87|81.07|83.87|81.07|83.84|81.04|0
1649911840000|2022-04-14 04:50:40|83.91|81.11|83.87|81.07|83.91|81.11|83.87|81.07|0
1649911860000|2022-04-14 04:51:00|83.95|81.15|83.95|81.15|83.95|81.15|83.95|81.15|0
1649911870000|2022-04-14 04:51:10|83.91|81.11|83.95|81.15|83.95|81.15|83.91|81.11|0
1649911880000|2022-04-14 04:51:20|84.02|81.22|84.02|81.22|84.02|81.22|84.02|81.22|0
1649911920000|2022-04-14 04:52:00|84.09|81.29|84.09|81.29|84.09|81.29|84.09|81.29|0
1649911940000|2022-04-14 04:52:20|84.02|81.22|84.09|81.29|84.09|81.29|84.02|81.22|0
1649911950000|2022-04-14 04:52:30|84.06|81.26|84.09|81.29|84.09|81.29|84.06|81.26|0
1649911960000|2022-04-14 04:52:40|84.02|81.22|84.02|81.22|84.02|81.22|84.02|81.22|0
1649911970000|2022-04-14 04:52:50|83.95|81.15|83.95|81.15|83.95|81.15|83.95|81.15|0
1649911980000|2022-04-14 04:53:00|83.87|81.07|83.87|81.07|83.87|81.07|83.87|81.07|0
1649911990000|2022-04-14 04:53:10|83.91|81.11|83.98|81.18|83.98|81.18|83.87|81.07|0
1649912000000|2022-04-14 04:53:20|84.02|81.22|84.02|81.22|84.02|81.22|84.02|81.22|0
1649912010000|2022-04-14 04:53:30|84.06|81.26|84.17|81.37|84.17|81.37|84.06|81.26|0
1649912040000|2022-04-14 04:54:00|84.09|81.29|84.09|81.29|84.09|81.29|84.09|81.29|0
1649912060000|2022-04-14 04:54:20|84.17|81.37|84.09|81.29|84.17|81.37|84.09|81.29|0
1649912070000|2022-04-14 04:54:30|84.17|81.37|84.17|81.37|84.17|81.37|84.17|81.37|0
1649912090000|2022-04-14 04:54:50|84.13|81.33|84.13|81.33|84.13|81.33|84.13|81.33|0
1649912110000|2022-04-14 04:55:10|84.17|81.37|84.17|81.37|84.17|81.37|84.13|81.33|0
1649912120000|2022-04-14 04:55:20|84.13|81.33|84.13|81.33|84.13|81.33|84.13|81.33|0
1649912130000|2022-04-14 04:55:30|84.17|81.37|84.13|81.33|84.17|81.37|84.13|81.33|0
1649912140000|2022-04-14 04:55:40|84.09|81.29|84.13|81.33|84.13|81.33|84.09|81.29|0
1649912150000|2022-04-14 04:55:50|84.09|81.29|84.13|81.33|84.13|81.33|84.09|81.29|0
1649912160000|2022-04-14 04:56:00|84.17|81.37|84.13|81.33|84.17|81.37|84.09|81.29|0
1649912170000|2022-04-14 04:56:10|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1649912200000|2022-04-14 04:56:40|84.2|81.4|84.2|81.4|84.2|81.4|84.16|81.36|0
1649912210000|2022-04-14 04:56:50|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1649912250000|2022-04-14 04:57:30|84.13|81.33|84.16|81.36|84.16|81.36|84.13|81.33|0
1649912280000|2022-04-14 04:58:00|84.2|81.4|84.2|81.4|84.2|81.4|84.2|81.4|0
1649912290000|2022-04-14 04:58:10|84.24|81.44|84.24|81.44|84.24|81.44|84.2|81.4|0
1649912330000|2022-04-14 04:58:50|84.2|81.4|84.24|81.44|84.24|81.44|84.2|81.4|0
1649912400000|2022-04-14 05:00:00|84.16|81.36|84.24|81.44|84.24|81.44|84.16|81.36|0
1649912410000|2022-04-14 05:00:10|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1649912430000|2022-04-14 05:00:30|84.35|81.55|84.27|81.47|84.35|81.55|84.27|81.47|0
1649912440000|2022-04-14 05:00:40|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1649912460000|2022-04-14 05:01:00|84.38|81.58|84.23|81.43|84.38|81.58|84.23|81.43|0
1649912480000|2022-04-14 05:01:20|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1649912490000|2022-04-14 05:01:30|84.23|81.43|84.2|81.4|84.23|81.43|84.2|81.4|0
1649912500000|2022-04-14 05:01:40|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1649912510000|2022-04-14 05:01:50|84.09|81.29|84.09|81.29|84.09|81.29|84.09|81.29|0
1649912520000|2022-04-14 05:02:00|84.05|81.25|84.01|81.21|84.05|81.25|84.01|81.21|0
1649912530000|2022-04-14 05:02:10|83.98|81.18|83.98|81.18|83.98|81.18|83.98|81.18|0
1649912540000|2022-04-14 05:02:20|83.87|81.07|83.94|81.14|83.94|81.14|83.87|81.07|0
1649912550000|2022-04-14 05:02:30|83.87|81.07|84.16|81.36|84.16|81.36|83.87|81.07|0
1649912570000|2022-04-14 05:02:50|84.23|81.43|84.23|81.43|84.23|81.43|84.23|81.43|0
1649912580000|2022-04-14 05:03:00|84.16|81.36|84.2|81.4|84.23|81.43|84.16|81.36|0
1649912590000|2022-04-14 05:03:10|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1649912600000|2022-04-14 05:03:20|84.23|81.43|84.23|81.43|84.23|81.43|84.23|81.43|0
1649912620000|2022-04-14 05:03:40|84.2|81.4|84.23|81.43|84.23|81.43|84.16|81.36|0
1649912630000|2022-04-14 05:03:50|84.16|81.36|84.23|81.43|84.23|81.43|84.16|81.36|0
1649912640000|2022-04-14 05:04:00|84.2|81.4|84.23|81.43|84.23|81.43|84.16|81.36|0
1649912730000|2022-04-14 05:05:30|84.27|81.47|84.16|81.36|84.27|81.47|84.16|81.36|0
1649912740000|2022-04-14 05:05:40|84.2|81.4|84.2|81.4|84.2|81.4|84.2|81.4|0
1649912750000|2022-04-14 05:05:50|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1649912760000|2022-04-14 05:06:00|84.23|81.43|84.16|81.36|84.23|81.43|84.16|81.36|0
1649912770000|2022-04-14 05:06:10|84.08|81.28|84.08|81.28|84.08|81.28|84.08|81.28|0
1649912790000|2022-04-14 05:06:30|84.16|81.36|84.08|81.28|84.16|81.36|84.08|81.28|0
1649912800000|2022-04-14 05:06:40|84.01|81.21|84.01|81.21|84.01|81.21|84.01|81.21|0
1649912810000|2022-04-14 05:06:50|83.94|81.14|83.94|81.14|83.97|81.17|83.94|81.14|0
1649912820000|2022-04-14 05:07:00|83.9|81.1|83.94|81.14|83.94|81.14|83.9|81.1|0
1649912830000|2022-04-14 05:07:10|83.97|81.17|83.97|81.17|83.97|81.17|83.97|81.17|0
1649912840000|2022-04-14 05:07:20|84.01|81.21|84.05|81.25|84.08|81.28|84.01|81.21|0
1649912850000|2022-04-14 05:07:30|84.08|81.28|84.08|81.28|84.08|81.28|84.08|81.28|0
1649912860000|2022-04-14 05:07:40|84.12|81.32|84.16|81.36|84.16|81.36|84.12|81.32|0
1649912870000|2022-04-14 05:07:50|84.23|81.43|84.23|81.43|84.23|81.43|84.23|81.43|0
1649912930000|2022-04-14 05:08:50|84.3|81.5|84.23|81.43|84.3|81.5|84.23|81.43|0
1649912940000|2022-04-14 05:09:00|84.3|81.5|84.3|81.5|84.3|81.5|84.3|81.5|0
1649912950000|2022-04-14 05:09:10|84.23|81.43|84.3|81.5|84.3|81.5|84.23|81.43|0
1649912960000|2022-04-14 05:09:20|84.23|81.43|84.3|81.5|84.3|81.5|84.23|81.43|0
1649912970000|2022-04-14 05:09:30|84.38|81.58|84.38|81.58|84.38|81.58|84.38|81.58|0
1649912980000|2022-04-14 05:09:40|84.3|81.5|84.3|81.5|84.34|81.54|84.3|81.5|0
1649912990000|2022-04-14 05:09:50|84.38|81.58|84.38|81.58|84.38|81.58|84.38|81.58|0
1649913000000|2022-04-14 05:10:00|84.34|81.54|84.38|81.58|84.38|81.58|84.3|81.5|0
1649913010000|2022-04-14 05:10:10|84.45|81.65|84.45|81.65|84.45|81.65|84.45|81.65|0
1649913020000|2022-04-14 05:10:20|84.3|81.5|84.3|81.5|84.3|81.5|84.3|81.5|0
1649913040000|2022-04-14 05:10:40|84.23|81.43|84.3|81.5|84.3|81.5|84.23|81.43|0
1649913050000|2022-04-14 05:10:50|84.34|81.54|84.37|81.57|84.37|81.57|84.34|81.54|0
1649913070000|2022-04-14 05:11:10|84.34|81.54|84.34|81.54|84.34|81.54|84.3|81.5|0
1649913080000|2022-04-14 05:11:20|84.37|81.57|84.45|81.65|84.45|81.65|84.37|81.57|0
1649913110000|2022-04-14 05:11:50|84.52|81.72|84.45|81.65|84.52|81.72|84.45|81.65|0
1649913120000|2022-04-14 05:12:00|84.52|81.72|84.52|81.72|84.52|81.72|84.52|81.72|0
1649913130000|2022-04-14 05:12:10|84.45|81.65|84.49|81.69|84.52|81.72|84.45|81.65|0
1649913140000|2022-04-14 05:12:20|84.45|81.65|84.45|81.65|84.45|81.65|84.41|81.61|0
1649913150000|2022-04-14 05:12:30|84.37|81.57|84.37|81.57|84.37|81.57|84.37|81.57|0
1649913160000|2022-04-14 05:12:40|84.45|81.65|84.45|81.65|84.45|81.65|84.45|81.65|0
1649913170000|2022-04-14 05:12:50|84.49|81.69|84.45|81.65|84.49|81.69|84.45|81.65|0
1649913180000|2022-04-14 05:13:00|84.41|81.61|84.41|81.61|84.41|81.61|84.41|81.61|0
1649913190000|2022-04-14 05:13:10|84.37|81.57|84.37|81.57|84.37|81.57|84.37|81.57|0
1649913200000|2022-04-14 05:13:20|84.3|81.5|84.26|81.46|84.3|81.5|84.26|81.46|0
1649913210000|2022-04-14 05:13:30|84.3|81.5|84.26|81.46|84.3|81.5|84.26|81.46|0
1649913220000|2022-04-14 05:13:40|84.3|81.5|84.22|81.42|84.3|81.5|84.22|81.42|0
1649913230000|2022-04-14 05:13:50|84.3|81.5|84.3|81.5|84.3|81.5|84.3|81.5|0
1649913250000|2022-04-14 05:14:10|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1649913260000|2022-04-14 05:14:20|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1649913270000|2022-04-14 05:14:30|84.3|81.5|84.22|81.42|84.3|81.5|84.22|81.42|0
1649913320000|2022-04-14 05:15:20|84.08|81.28|84.08|81.28|84.08|81.28|84.08|81.28|0
1649913330000|2022-04-14 05:15:30|84.04|81.24|84.04|81.24|84.04|81.24|84.04|81.24|0
1649913340000|2022-04-14 05:15:40|84|81.2|84|81.2|84|81.2|84|81.2|0
1649913350000|2022-04-14 05:15:50|83.93|81.13|83.93|81.13|83.93|81.13|83.93|81.13|0
1649913370000|2022-04-14 05:16:10|83.85|81.05|83.85|81.05|83.89|81.09|83.85|81.05|0
1649913380000|2022-04-14 05:16:20|83.93|81.13|83.93|81.13|83.93|81.13|83.93|81.13|0
1649913390000|2022-04-14 05:16:30|84|81.2|84|81.2|84|81.2|84|81.2|0
1649913400000|2022-04-14 05:16:40|83.97|81.17|83.97|81.17|83.97|81.17|83.97|81.17|0
1649913410000|2022-04-14 05:16:50|83.93|81.13|83.93|81.13|83.93|81.13|83.93|81.13|0
1649913420000|2022-04-14 05:17:00|83.89|81.09|83.93|81.13|83.93|81.13|83.85|81.05|0
1649913440000|2022-04-14 05:17:20|83.97|81.17|84|81.2|84|81.2|83.97|81.17|0
1649913450000|2022-04-14 05:17:30|84.07|81.27|84.07|81.27|84.07|81.27|84.07|81.27|0
1649913460000|2022-04-14 05:17:40|84|81.2|84|81.2|84|81.2|84|81.2|0
1649913520000|2022-04-14 05:18:40|83.93|81.13|83.93|81.13|83.93|81.13|83.93|81.13|0
1649913530000|2022-04-14 05:18:50|84|81.2|84.07|81.27|84.07|81.27|84|81.2|0
1649913550000|2022-04-14 05:19:10|84|81.2|84|81.2|84|81.2|84|81.2|0
1649913560000|2022-04-14 05:19:20|83.96|81.16|84|81.2|84|81.2|83.96|81.16|0
1649913580000|2022-04-14 05:19:40|83.96|81.16|83.93|81.13|83.96|81.16|83.93|81.13|0
1649913590000|2022-04-14 05:19:50|84|81.2|83.96|81.16|84|81.2|83.96|81.16|0
1649913600000|2022-04-14 05:20:00|83.93|81.13|83.92|81.12|83.93|81.13|83.92|81.12|0
1649913630000|2022-04-14 05:20:30|84|81.2|84|81.2|84|81.2|84|81.2|0
1649913650000|2022-04-14 05:20:50|84.07|81.27|84.07|81.27|84.07|81.27|84.07|81.27|0
1649913660000|2022-04-14 05:21:00|84.15|81.35|84.15|81.35|84.15|81.35|84.15|81.35|0
1649913670000|2022-04-14 05:21:10|84.07|81.27|84.07|81.27|84.07|81.27|84.07|81.27|0
1649913680000|2022-04-14 05:21:20|84.11|81.31|84.15|81.35|84.15|81.35|84.11|81.31|0
1649913690000|2022-04-14 05:21:30|84.14|81.34|84.22|81.42|84.22|81.42|84.14|81.34|0
1649913700000|2022-04-14 05:21:40|84.18|81.38|84.18|81.38|84.18|81.38|84.18|81.38|0
1649913710000|2022-04-14 05:21:50|84.14|81.34|84.07|81.27|84.14|81.34|84.07|81.27|0
1649913730000|2022-04-14 05:22:10|84.04|81.24|84|81.2|84.04|81.24|84|81.2|0
1649913740000|2022-04-14 05:22:20|84.07|81.27|84.07|81.27|84.07|81.27|84.07|81.27|0
1649913790000|2022-04-14 05:23:10|84.11|81.31|84.18|81.38|84.18|81.38|84.11|81.31|0
1649913800000|2022-04-14 05:23:20|84.22|81.42|84.14|81.34|84.22|81.42|84.14|81.34|0
1649913820000|2022-04-14 05:23:40|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1649913850000|2022-04-14 05:24:10|84.29|81.49|84.36|81.56|84.36|81.56|84.29|81.49|0
1649913860000|2022-04-14 05:24:20|84.29|81.49|84.33|81.53|84.36|81.56|84.29|81.49|0
1649913870000|2022-04-14 05:24:30|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1649913900000|2022-04-14 05:25:00|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1649913930000|2022-04-14 05:25:30|84.18|81.38|84.14|81.34|84.18|81.38|84.14|81.34|0
1649913940000|2022-04-14 05:25:40|84.11|81.31|84.11|81.31|84.11|81.31|84.11|81.31|0
1649913950000|2022-04-14 05:25:50|84.14|81.34|84.14|81.34|84.14|81.34|84.07|81.27|0
1649913960000|2022-04-14 05:26:00|84.18|81.38|84.22|81.42|84.22|81.42|84.18|81.38|0
1649913980000|2022-04-14 05:26:20|84.21|81.41|84.21|81.41|84.21|81.41|84.21|81.41|0
1649913990000|2022-04-14 05:26:30|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1649914000000|2022-04-14 05:26:40|84.21|81.41|84.29|81.49|84.29|81.49|84.21|81.41|0
1649914010000|2022-04-14 05:26:50|84.21|81.41|84.21|81.41|84.25|81.45|84.21|81.41|0
1649914040000|2022-04-14 05:27:20|84.25|81.45|84.29|81.49|84.29|81.49|84.25|81.45|0
1649914060000|2022-04-14 05:27:40|84.21|81.41|84.21|81.41|84.21|81.41|84.21|81.41|0
1649914080000|2022-04-14 05:28:00|84.29|81.49|84.25|81.45|84.29|81.49|84.21|81.41|0
1649914090000|2022-04-14 05:28:10|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1649914100000|2022-04-14 05:28:20|84.21|81.41|84.29|81.49|84.29|81.49|84.21|81.41|0
1649914110000|2022-04-14 05:28:30|84.36|81.56|84.29|81.49|84.36|81.56|84.29|81.49|0
1649914160000|2022-04-14 05:29:20|84.36|81.56|84.36|81.56|84.36|81.56|84.36|81.56|0
1649914190000|2022-04-14 05:29:50|84.32|81.52|84.36|81.56|84.36|81.56|84.32|81.52|0
1649914200000|2022-04-14 05:30:00|84.32|81.52|84.51|81.71|84.51|81.71|84.29|81.49|0
1649914210000|2022-04-14 05:30:10|84.55|81.75|84.51|81.71|84.55|81.75|84.51|81.71|0
1649914220000|2022-04-14 05:30:20|84.43|81.63|84.36|81.56|84.43|81.63|84.36|81.56|0
1649914230000|2022-04-14 05:30:30|84.32|81.52|84.36|81.56|84.36|81.56|84.32|81.52|0
1649914250000|2022-04-14 05:30:50|84.29|81.49|84.32|81.52|84.32|81.52|84.29|81.49|0
1649914260000|2022-04-14 05:31:00|84.29|81.49|84.29|81.49|84.29|81.49|84.25|81.45|0
1649914270000|2022-04-14 05:31:10|84.32|81.52|84.36|81.56|84.36|81.56|84.32|81.52|0
1649914290000|2022-04-14 05:31:30|84.32|81.52|84.28|81.48|84.32|81.52|84.28|81.48|0
1649914300000|2022-04-14 05:31:40|84.21|81.41|84.21|81.41|84.21|81.41|84.21|81.41|0
1649914310000|2022-04-14 05:31:50|84.18|81.38|84.21|81.41|84.21|81.41|84.14|81.34|0
1649914320000|2022-04-14 05:32:00|84.14|81.34|84.21|81.41|84.21|81.41|84.14|81.34|0
1649914330000|2022-04-14 05:32:10|84.14|81.34|84.14|81.34|84.14|81.34|84.14|81.34|0
1649914340000|2022-04-14 05:32:20|84.17|81.37|84.21|81.41|84.21|81.41|84.14|81.34|0
1649914350000|2022-04-14 05:32:30|84.17|81.37|84.14|81.34|84.17|81.37|84.14|81.34|0
1649914360000|2022-04-14 05:32:40|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1649914370000|2022-04-14 05:32:50|84.06|81.26|84.06|81.26|84.06|81.26|84.03|81.23|0
1649914380000|2022-04-14 05:33:00|83.99|81.19|84.06|81.26|84.06|81.26|83.99|81.19|0
1649914390000|2022-04-14 05:33:10|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1649914400000|2022-04-14 05:33:20|84.06|81.26|84.06|81.26|84.06|81.26|84.06|81.26|0
1649914420000|2022-04-14 05:33:40|84.1|81.3|84.06|81.26|84.1|81.3|84.06|81.26|0
1649914430000|2022-04-14 05:33:50|84.1|81.3|84.14|81.34|84.14|81.34|84.1|81.3|0
1649914440000|2022-04-14 05:34:00|84.1|81.3|84.06|81.26|84.1|81.3|84.06|81.26|0
1649914450000|2022-04-14 05:34:10|84.14|81.34|84.1|81.3|84.14|81.34|84.1|81.3|0
1649914460000|2022-04-14 05:34:20|84.06|81.26|84.06|81.26|84.06|81.26|84.06|81.26|0
1649914500000|2022-04-14 05:35:00|84.03|81.23|84.03|81.23|84.03|81.23|84.03|81.23|0
1649914510000|2022-04-14 05:35:10|83.99|81.19|84.06|81.26|84.06|81.26|83.99|81.19|0
1649914520000|2022-04-14 05:35:20|84.1|81.3|84.06|81.26|84.1|81.3|84.06|81.26|0
1649914530000|2022-04-14 05:35:30|84.1|81.3|84.06|81.26|84.1|81.3|84.06|81.26|0
1649914540000|2022-04-14 05:35:40|84.13|81.33|84.06|81.26|84.13|81.33|84.06|81.26|0
1649914560000|2022-04-14 05:36:00|83.99|81.19|84.06|81.26|84.06|81.26|83.99|81.19|0
1649914570000|2022-04-14 05:36:10|84.02|81.22|84.02|81.22|84.02|81.22|84.02|81.22|0
1649914580000|2022-04-14 05:36:20|83.99|81.19|83.99|81.19|83.99|81.19|83.99|81.19|0
1649914590000|2022-04-14 05:36:30|83.91|81.11|83.84|81.04|83.91|81.11|83.84|81.04|0
1649914610000|2022-04-14 05:36:50|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1649914620000|2022-04-14 05:37:00|83.84|81.04|83.76|80.96|83.84|81.04|83.76|80.96|0
1649914630000|2022-04-14 05:37:10|83.8|81|83.69|80.89|83.84|81.04|83.69|80.89|0
1649914640000|2022-04-14 05:37:20|83.73|80.93|83.69|80.89|83.76|80.96|83.69|80.89|0
1649914650000|2022-04-14 05:37:30|83.73|80.93|83.69|80.89|83.73|80.93|83.69|80.89|0
1649914670000|2022-04-14 05:37:50|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1649914680000|2022-04-14 05:38:00|83.73|80.93|83.69|80.89|83.73|80.93|83.69|80.89|0
1649914690000|2022-04-14 05:38:10|83.76|80.96|83.69|80.89|83.76|80.96|83.69|80.89|0
1649914700000|2022-04-14 05:38:20|83.62|80.82|83.47|80.67|83.62|80.82|83.47|80.67|0
1649914710000|2022-04-14 05:38:30|83.62|80.82|83.58|80.78|83.62|80.82|83.58|80.78|0
1649914720000|2022-04-14 05:38:40|83.62|80.82|83.54|80.74|83.62|80.82|83.54|80.74|0
1649914740000|2022-04-14 05:39:00|83.4|80.6|83.4|80.6|83.4|80.6|83.4|80.6|0
1649914750000|2022-04-14 05:39:10|83.47|80.67|83.4|80.6|83.47|80.67|83.25|80.45|0
1649914760000|2022-04-14 05:39:20|83.36|80.56|83.32|80.52|83.36|80.56|83.32|80.52|0
1649914770000|2022-04-14 05:39:30|83.4|80.6|83.4|80.6|83.4|80.6|83.32|80.52|0
1649914800000|2022-04-14 05:40:00|83.36|80.56|83.4|80.6|83.4|80.6|83.36|80.56|0
1649914810000|2022-04-14 05:40:10|83.39|80.59|83.39|80.59|83.39|80.59|83.39|80.59|0
1649914840000|2022-04-14 05:40:40|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1649914880000|2022-04-14 05:41:20|83.39|80.59|83.32|80.52|83.39|80.59|83.32|80.52|0
1649914890000|2022-04-14 05:41:30|83.39|80.59|83.39|80.59|83.43|80.63|83.39|80.59|0
1649914900000|2022-04-14 05:41:40|83.47|80.67|83.32|80.52|83.47|80.67|83.32|80.52|0
1649914910000|2022-04-14 05:41:50|83.36|80.56|83.32|80.52|83.39|80.59|83.32|80.52|0
1649914920000|2022-04-14 05:42:00|83.39|80.59|83.39|80.59|83.39|80.59|83.39|80.59|0
1649914930000|2022-04-14 05:42:10|83.47|80.67|83.39|80.59|83.47|80.67|83.39|80.59|0
1649914940000|2022-04-14 05:42:20|83.43|80.63|83.54|80.74|83.54|80.74|83.43|80.63|0
1649914970000|2022-04-14 05:42:50|83.61|80.81|83.61|80.81|83.61|80.81|83.61|80.81|0
1649914990000|2022-04-14 05:43:10|83.69|80.89|83.69|80.89|83.69|80.89|83.69|80.89|0
1649915020000|2022-04-14 05:43:40|83.72|80.92|83.83|81.03|83.83|81.03|83.72|80.92|0
1649915040000|2022-04-14 05:44:00|83.76|80.96|83.76|80.96|83.83|81.03|83.76|80.96|0
1649915050000|2022-04-14 05:44:10|83.8|81|83.8|81|83.8|81|83.8|81|0
1649915060000|2022-04-14 05:44:20|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1649915080000|2022-04-14 05:44:40|83.72|80.92|83.68|80.88|83.72|80.92|83.68|80.88|0
1649915090000|2022-04-14 05:44:50|83.65|80.85|83.65|80.85|83.68|80.88|83.65|80.85|0
1649915100000|2022-04-14 05:45:00|83.68|80.88|83.61|80.81|83.68|80.88|83.61|80.81|0
1649915110000|2022-04-14 05:45:10|83.65|80.85|83.68|80.88|83.68|80.88|83.65|80.85|0
1649915120000|2022-04-14 05:45:20|83.61|80.81|83.61|80.81|83.61|80.81|83.61|80.81|0
1649915140000|2022-04-14 05:45:40|83.54|80.74|83.54|80.74|83.54|80.74|83.54|80.74|0
1649915160000|2022-04-14 05:46:00|83.46|80.66|83.43|80.63|83.46|80.66|83.43|80.63|0
1649915170000|2022-04-14 05:46:10|83.39|80.59|83.32|80.52|83.46|80.66|83.32|80.52|0
1649915180000|2022-04-14 05:46:20|83.28|80.48|83.28|80.48|83.28|80.48|83.28|80.48|0
1649915190000|2022-04-14 05:46:30|83.32|80.52|83.32|80.52|83.32|80.52|83.32|80.52|0
1649915200000|2022-04-14 05:46:40|83.35|80.55|83.39|80.59|83.39|80.59|83.35|80.55|0
1649915230000|2022-04-14 05:47:10|83.46|80.66|83.46|80.66|83.5|80.7|83.46|80.66|0
1649915240000|2022-04-14 05:47:20|83.54|80.74|83.54|80.74|83.54|80.74|83.54|80.74|0
1649915250000|2022-04-14 05:47:30|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1649915260000|2022-04-14 05:47:40|83.5|80.7|83.46|80.66|83.5|80.7|83.46|80.66|0
1649915280000|2022-04-14 05:48:00|83.54|80.74|83.54|80.74|83.54|80.74|83.5|80.7|0
1649915300000|2022-04-14 05:48:20|83.57|80.77|83.68|80.88|83.68|80.88|83.57|80.77|0
1649915330000|2022-04-14 05:48:50|83.76|80.96|83.83|81.03|83.83|81.03|83.76|80.96|0
1649915340000|2022-04-14 05:49:00|83.76|80.96|83.79|80.99|83.79|80.99|83.76|80.96|0
1649915350000|2022-04-14 05:49:10|83.76|80.96|83.98|81.18|84.05|81.25|83.76|80.96|0
1649915360000|2022-04-14 05:49:20|84.05|81.25|84.05|81.25|84.05|81.25|84.05|81.25|0
1649915370000|2022-04-14 05:49:30|84.12|81.32|84.09|81.29|84.12|81.32|84.05|81.25|0
1649915380000|2022-04-14 05:49:40|84.12|81.32|84.2|81.4|84.2|81.4|84.12|81.32|0
1649915390000|2022-04-14 05:49:50|84.16|81.36|84.2|81.4|84.2|81.4|84.12|81.32|0
1649915400000|2022-04-14 05:50:00|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1649915410000|2022-04-14 05:50:10|84.34|81.54|84.34|81.54|84.34|81.54|84.34|81.54|0
1649915420000|2022-04-14 05:50:20|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1649915430000|2022-04-14 05:50:30|84.34|81.54|84.31|81.51|84.34|81.54|84.31|81.51|0
1649915440000|2022-04-14 05:50:40|84.27|81.47|84.2|81.4|84.27|81.47|84.2|81.4|0
1649915450000|2022-04-14 05:50:50|84.23|81.43|84.2|81.4|84.23|81.43|84.2|81.4|0
1649915460000|2022-04-14 05:51:00|84.12|81.32|84.12|81.32|84.12|81.32|84.12|81.32|0
1649915470000|2022-04-14 05:51:10|84.09|81.29|84.09|81.29|84.12|81.32|84.09|81.29|0
1649915480000|2022-04-14 05:51:20|84.12|81.32|84.09|81.29|84.12|81.32|84.09|81.29|0
1649915490000|2022-04-14 05:51:30|84.12|81.32|84.09|81.29|84.12|81.32|84.09|81.29|0
1649915500000|2022-04-14 05:51:40|84.12|81.32|84.09|81.29|84.12|81.32|84.09|81.29|0
1649915510000|2022-04-14 05:51:50|84.05|81.25|84.12|81.32|84.12|81.32|84.05|81.25|0
1649915520000|2022-04-14 05:52:00|84.19|81.39|84.19|81.39|84.19|81.39|84.19|81.39|0
1649915540000|2022-04-14 05:52:20|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1649915550000|2022-04-14 05:52:30|84.34|81.54|84.27|81.47|84.34|81.54|84.27|81.47|0
1649915570000|2022-04-14 05:52:50|84.31|81.51|84.27|81.47|84.31|81.51|84.27|81.47|0
1649915580000|2022-04-14 05:53:00|84.23|81.43|84.27|81.47|84.27|81.47|84.23|81.43|0
1649915590000|2022-04-14 05:53:10|84.19|81.39|84.19|81.39|84.19|81.39|84.19|81.39|0
1649915600000|2022-04-14 05:53:20|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1649915610000|2022-04-14 05:53:30|84.12|81.32|84.12|81.32|84.12|81.32|84.12|81.32|0
1649915660000|2022-04-14 05:54:20|84.19|81.39|84.19|81.39|84.19|81.39|84.19|81.39|0
1649915690000|2022-04-14 05:54:50|84.12|81.32|84.12|81.32|84.12|81.32|84.12|81.32|0
1649915700000|2022-04-14 05:55:00|84.04|81.24|84.04|81.24|84.04|81.24|84.04|81.24|0
1649915710000|2022-04-14 05:55:10|83.97|81.17|83.9|81.1|83.97|81.17|83.9|81.1|0
1649915720000|2022-04-14 05:55:20|83.97|81.17|83.97|81.17|83.97|81.17|83.97|81.17|0
1649915730000|2022-04-14 05:55:30|83.94|81.14|83.86|81.06|83.94|81.14|83.86|81.06|0
1649915740000|2022-04-14 05:55:40|83.82|81.02|83.82|81.02|83.82|81.02|83.82|81.02|0
1649915760000|2022-04-14 05:56:00|83.9|81.1|83.97|81.17|83.97|81.17|83.9|81.1|0
1649915770000|2022-04-14 05:56:10|84.01|81.21|83.97|81.17|84.01|81.21|83.97|81.17|0
1649915790000|2022-04-14 05:56:30|84.01|81.21|83.97|81.17|84.01|81.21|83.97|81.17|0
1649915800000|2022-04-14 05:56:40|83.75|80.95|83.82|81.02|83.82|81.02|83.75|80.95|0
1649915810000|2022-04-14 05:56:50|83.9|81.1|83.82|81.02|83.9|81.1|83.82|81.02|0
1649915820000|2022-04-14 05:57:00|83.75|80.95|83.75|80.95|83.75|80.95|83.75|80.95|0
1649915830000|2022-04-14 05:57:10|83.79|80.99|83.86|81.06|83.9|81.1|83.79|80.99|0
1649915840000|2022-04-14 05:57:20|83.9|81.1|83.86|81.06|83.9|81.1|83.86|81.06|0
1649915850000|2022-04-14 05:57:30|83.82|81.02|83.9|81.1|83.9|81.1|83.82|81.02|0
1649915860000|2022-04-14 05:57:40|83.86|81.06|83.82|81.02|83.86|81.06|83.82|81.02|0
1649915880000|2022-04-14 05:58:00|83.9|81.1|83.97|81.17|83.97|81.17|83.9|81.1|0
1649915890000|2022-04-14 05:58:10|84.01|81.21|84.01|81.21|84.01|81.21|84.01|81.21|0
1649915900000|2022-04-14 05:58:20|83.97|81.17|83.93|81.13|83.97|81.17|83.93|81.13|0
1649915910000|2022-04-14 05:58:30|83.97|81.17|84.01|81.21|84.01|81.21|83.97|81.17|0
1649915920000|2022-04-14 05:58:40|83.97|81.17|83.97|81.17|84.04|81.24|83.97|81.17|0
1649915930000|2022-04-14 05:58:50|84.01|81.21|84.01|81.21|84.04|81.24|83.97|81.17|0
1649915940000|2022-04-14 05:59:00|83.97|81.17|83.97|81.17|83.97|81.17|83.97|81.17|0
1649915950000|2022-04-14 05:59:10|84.04|81.24|84.04|81.24|84.04|81.24|84.04|81.24|0
1649915960000|2022-04-14 05:59:20|84.12|81.32|84.12|81.32|84.12|81.32|84.12|81.32|0
1649915970000|2022-04-14 05:59:30|84.19|81.39|84.12|81.32|84.19|81.39|84.12|81.32|0
1649915980000|2022-04-14 05:59:40|84.11|81.31|84.19|81.39|84.19|81.39|84.11|81.31|0
1649915990000|2022-04-14 05:59:50|84.26|81.46|84.48|81.68|84.48|81.68|84.26|81.46|0
1649916000000|2022-04-14 06:00:00|84.26|81.46|84.41|81.61|84.41|81.61|84.26|81.46|0
1649916010000|2022-04-14 06:00:10|84.34|81.54|84.26|81.46|84.34|81.54|84.26|81.46|0
1649916020000|2022-04-14 06:00:20|84.19|81.39|84.15|81.35|84.19|81.39|84.15|81.35|0
1649916030000|2022-04-14 06:00:30|84.11|81.31|84.19|81.39|84.19|81.39|84.11|81.31|0
1649916040000|2022-04-14 06:00:40|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1649916050000|2022-04-14 06:00:50|84.34|81.54|84.34|81.54|84.34|81.54|84.26|81.46|0
1649916060000|2022-04-14 06:01:00|84.41|81.61|84.41|81.61|84.41|81.61|84.41|81.61|0
1649916070000|2022-04-14 06:01:10|84.48|81.68|84.48|81.68|84.48|81.68|84.48|81.68|0
1649916080000|2022-04-14 06:01:20|84.45|81.65|84.26|81.46|84.48|81.68|84.26|81.46|0
1649916090000|2022-04-14 06:01:30|84.34|81.54|84.34|81.54|84.34|81.54|84.34|81.54|0
1649916100000|2022-04-14 06:01:40|84.26|81.46|84.23|81.43|84.33|81.53|84.23|81.43|0
1649916110000|2022-04-14 06:01:50|84.19|81.39|84.19|81.39|84.26|81.46|84.19|81.39|0
1649916120000|2022-04-14 06:02:00|84.26|81.46|84.37|81.57|84.37|81.57|84.26|81.46|0
1649916130000|2022-04-14 06:02:10|84.41|81.61|84.48|81.68|84.48|81.68|84.41|81.61|0
1649916150000|2022-04-14 06:02:30|84.56|81.76|84.56|81.76|84.56|81.76|84.48|81.68|0
1649916160000|2022-04-14 06:02:40|84.48|81.68|84.45|81.65|84.48|81.68|84.45|81.65|0
1649916170000|2022-04-14 06:02:50|84.48|81.68|84.33|81.53|84.48|81.68|84.33|81.53|0
1649916180000|2022-04-14 06:03:00|84.37|81.57|84.33|81.53|84.37|81.57|84.33|81.53|0
1649916190000|2022-04-14 06:03:10|84.41|81.61|84.45|81.65|84.45|81.65|84.41|81.61|0
1649916200000|2022-04-14 06:03:20|84.48|81.68|84.56|81.76|84.56|81.76|84.48|81.68|0
1649916210000|2022-04-14 06:03:30|84.52|81.72|84.63|81.83|84.63|81.83|84.52|81.72|0
1649916220000|2022-04-14 06:03:40|84.56|81.76|84.63|81.83|84.63|81.83|84.56|81.76|0
1649916230000|2022-04-14 06:03:50|84.56|81.76|84.63|81.83|84.63|81.83|84.56|81.76|0
1649916240000|2022-04-14 06:04:00|84.7|81.9|84.78|81.98|84.78|81.98|84.7|81.9|0
1649916250000|2022-04-14 06:04:10|84.7|81.9|84.7|81.9|84.7|81.9|84.67|81.87|0
1649916270000|2022-04-14 06:04:30|84.78|81.98|84.74|81.94|84.78|81.98|84.7|81.9|0
1649916280000|2022-04-14 06:04:40|84.7|81.9|84.7|81.9|84.7|81.9|84.7|81.9|0
1649916300000|2022-04-14 06:05:00|84.78|81.98|84.78|81.98|84.78|81.98|84.78|81.98|0
1649916310000|2022-04-14 06:05:10|84.74|81.94|84.63|81.83|84.74|81.94|84.63|81.83|0
1649916320000|2022-04-14 06:05:20|84.55|81.75|84.7|81.9|84.7|81.9|84.55|81.75|0
1649916330000|2022-04-14 06:05:30|84.78|81.98|84.7|81.9|84.78|81.98|84.7|81.9|0
1649916340000|2022-04-14 06:05:40|84.78|81.98|84.7|81.9|84.78|81.98|84.7|81.9|0
1649916350000|2022-04-14 06:05:50|84.74|81.94|84.78|81.98|84.78|81.98|84.74|81.94|0
1649916370000|2022-04-14 06:06:10|84.74|81.94|84.7|81.9|84.74|81.94|84.7|81.9|0
1649916380000|2022-04-14 06:06:20|85|82.2|84.96|82.16|85|82.2|84.96|82.16|0
1649916390000|2022-04-14 06:06:30|85|82.2|85.07|82.27|85.07|82.27|85|82.2|0
1649916400000|2022-04-14 06:06:40|85|82.2|85|82.2|85|82.2|85|82.2|0
1649916410000|2022-04-14 06:06:50|85.07|82.27|85.15|82.35|85.15|82.35|85.07|82.27|0
1649916420000|2022-04-14 06:07:00|85.07|82.27|85.22|82.42|85.22|82.42|85.07|82.27|0
1649916430000|2022-04-14 06:07:10|85.07|82.27|85.11|82.31|85.11|82.31|85.07|82.27|0
1649916440000|2022-04-14 06:07:20|85.15|82.35|85|82.2|85.15|82.35|85|82.2|0
1649916450000|2022-04-14 06:07:30|84.96|82.16|85|82.2|85.07|82.27|84.92|82.12|0
1649916460000|2022-04-14 06:07:40|84.92|82.12|84.92|82.12|84.96|82.16|84.92|82.12|0
1649916470000|2022-04-14 06:07:50|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1649916480000|2022-04-14 06:08:00|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1649916490000|2022-04-14 06:08:10|84.81|82.01|84.77|81.97|84.81|82.01|84.77|81.97|0
1649916500000|2022-04-14 06:08:20|84.7|81.9|84.77|81.97|84.77|81.97|84.7|81.9|0
1649916510000|2022-04-14 06:08:30|84.7|81.9|84.7|81.9|84.77|81.97|84.63|81.83|0
1649916530000|2022-04-14 06:08:50|84.77|81.97|84.7|81.9|84.77|81.97|84.7|81.9|0
1649916540000|2022-04-14 06:09:00|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1649916560000|2022-04-14 06:09:20|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1649916570000|2022-04-14 06:09:30|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1649916580000|2022-04-14 06:09:40|84.96|82.16|84.92|82.12|84.96|82.16|84.92|82.12|0
1649916590000|2022-04-14 06:09:50|84.85|82.05|84.89|82.09|84.92|82.12|84.85|82.05|0
1649916600000|2022-04-14 06:10:00|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1649916610000|2022-04-14 06:10:10|84.81|82.01|84.77|81.97|84.81|82.01|84.77|81.97|0
1649916620000|2022-04-14 06:10:20|84.7|81.9|84.7|81.9|84.7|81.9|84.62|81.82|0
1649916630000|2022-04-14 06:10:30|84.77|81.97|84.7|81.9|84.77|81.97|84.7|81.9|0
1649916650000|2022-04-14 06:10:50|84.74|81.94|84.7|81.9|84.74|81.94|84.7|81.9|0
1649916660000|2022-04-14 06:11:00|84.77|81.97|84.62|81.82|84.77|81.97|84.62|81.82|0
1649916670000|2022-04-14 06:11:10|84.66|81.86|84.74|81.94|84.74|81.94|84.66|81.86|0
1649916680000|2022-04-14 06:11:20|84.7|81.9|84.62|81.82|84.7|81.9|84.62|81.82|0
1649916690000|2022-04-14 06:11:30|84.7|81.9|84.66|81.86|84.7|81.9|84.66|81.86|0
1649916700000|2022-04-14 06:11:40|84.62|81.82|84.66|81.86|84.7|81.9|84.62|81.82|0
1649916710000|2022-04-14 06:11:50|84.7|81.9|84.62|81.82|84.7|81.9|84.62|81.82|0
1649916720000|2022-04-14 06:12:00|84.66|81.86|84.92|82.12|84.92|82.12|84.62|81.82|0
1649916730000|2022-04-14 06:12:10|84.99|82.19|84.85|82.05|84.99|82.19|84.85|82.05|0
1649916740000|2022-04-14 06:12:20|84.81|82.01|84.77|81.97|84.81|82.01|84.77|81.97|0
1649916750000|2022-04-14 06:12:30|84.7|81.9|84.85|82.05|84.85|82.05|84.7|81.9|0
1649916770000|2022-04-14 06:12:50|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1649916780000|2022-04-14 06:13:00|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1649916790000|2022-04-14 06:13:10|84.88|82.08|84.88|82.08|84.88|82.08|84.88|82.08|0
1649916800000|2022-04-14 06:13:20|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1649916810000|2022-04-14 06:13:30|84.77|81.97|84.7|81.9|84.77|81.97|84.62|81.82|0
1649916820000|2022-04-14 06:13:40|84.66|81.86|84.66|81.86|84.7|81.9|84.66|81.86|0
1649916830000|2022-04-14 06:13:50|84.62|81.82|84.7|81.9|84.7|81.9|84.62|81.82|0
1649916850000|2022-04-14 06:14:10|84.66|81.86|84.7|81.9|84.7|81.9|84.62|81.82|0
1649916860000|2022-04-14 06:14:20|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1649916870000|2022-04-14 06:14:30|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1649916880000|2022-04-14 06:14:40|84.77|81.97|84.77|81.97|84.77|81.97|84.73|81.93|0
1649916890000|2022-04-14 06:14:50|84.73|81.93|84.77|81.97|84.77|81.97|84.73|81.93|0
1649916900000|2022-04-14 06:15:00|84.81|82.01|84.69|81.89|84.81|82.01|84.69|81.89|0
1649916910000|2022-04-14 06:15:10|84.66|81.86|84.62|81.82|84.66|81.86|84.62|81.82|0
1649916920000|2022-04-14 06:15:20|84.58|81.78|84.58|81.78|84.58|81.78|84.58|81.78|0
1649916930000|2022-04-14 06:15:30|84.55|81.75|84.55|81.75|84.55|81.75|84.47|81.67|0
1649916940000|2022-04-14 06:15:40|84.47|81.67|84.55|81.75|84.55|81.75|84.47|81.67|0
1649916950000|2022-04-14 06:15:50|84.62|81.82|84.62|81.82|84.62|81.82|84.62|81.82|0
1649916960000|2022-04-14 06:16:00|84.69|81.89|84.62|81.82|84.69|81.89|84.62|81.82|0
1649916970000|2022-04-14 06:16:10|84.66|81.86|84.62|81.82|84.69|81.89|84.62|81.82|0
1649916990000|2022-04-14 06:16:30|84.66|81.86|84.66|81.86|84.66|81.86|84.66|81.86|0
1649917000000|2022-04-14 06:16:40|84.62|81.82|84.62|81.82|84.66|81.86|84.62|81.82|0
1649917010000|2022-04-14 06:16:50|84.58|81.78|84.55|81.75|84.58|81.78|84.55|81.75|0
1649917020000|2022-04-14 06:17:00|84.54|81.74|84.4|81.6|84.54|81.74|84.4|81.6|0
1649917030000|2022-04-14 06:17:10|84.47|81.67|84.47|81.67|84.51|81.71|84.47|81.67|0
1649917040000|2022-04-14 06:17:20|84.54|81.74|84.47|81.67|84.54|81.74|84.47|81.67|0
1649917050000|2022-04-14 06:17:30|84.43|81.63|84.47|81.67|84.47|81.67|84.43|81.63|0
1649917080000|2022-04-14 06:18:00|84.51|81.71|84.4|81.6|84.51|81.71|84.4|81.6|0
1649917090000|2022-04-14 06:18:10|84.43|81.63|84.47|81.67|84.47|81.67|84.43|81.63|0
1649917100000|2022-04-14 06:18:20|84.4|81.6|84.4|81.6|84.43|81.63|84.4|81.6|0
1649917110000|2022-04-14 06:18:30|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1649917120000|2022-04-14 06:18:40|85.12|82.32|84.32|81.52|85.12|82.32|84.32|81.52|0
1649917130000|2022-04-14 06:18:50|84.25|81.45|84.4|81.6|84.4|81.6|84.25|81.45|0
1649917140000|2022-04-14 06:19:00|84.32|81.52|84.32|81.52|84.32|81.52|84.25|81.45|0
1649917150000|2022-04-14 06:19:10|84.29|81.49|84.4|81.6|84.4|81.6|84.29|81.49|0
1649917160000|2022-04-14 06:19:20|84.44|81.64|84.32|81.52|84.47|81.67|84.32|81.52|0
1649917170000|2022-04-14 06:19:30|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1649917190000|2022-04-14 06:19:50|84.47|81.67|84.47|81.67|84.47|81.67|84.47|81.67|0
1649917200000|2022-04-14 06:20:00|84.43|81.63|84.36|81.56|84.43|81.63|84.36|81.56|0
1649917210000|2022-04-14 06:20:10|84.32|81.52|84.32|81.52|84.36|81.56|84.32|81.52|0
1649917220000|2022-04-14 06:20:20|84.25|81.45|84.25|81.45|84.32|81.52|84.25|81.45|0
1649917230000|2022-04-14 06:20:30|84.32|81.52|84.47|81.67|84.47|81.67|84.32|81.52|0
1649917240000|2022-04-14 06:20:40|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1649917250000|2022-04-14 06:20:50|84.43|81.63|84.47|81.67|84.47|81.67|84.4|81.6|0
1649917260000|2022-04-14 06:21:00|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1649917280000|2022-04-14 06:21:20|84.36|81.56|84.4|81.6|84.4|81.6|84.36|81.56|0
1649917290000|2022-04-14 06:21:30|84.36|81.56|84.47|81.67|84.47|81.67|84.36|81.56|0
1649917300000|2022-04-14 06:21:40|84.54|81.74|84.54|81.74|84.54|81.74|84.54|81.74|0
1649917320000|2022-04-14 06:22:00|84.47|81.67|84.47|81.67|84.47|81.67|84.47|81.67|0
1649917330000|2022-04-14 06:22:10|84.54|81.74|84.54|81.74|84.54|81.74|84.54|81.74|0
1649917340000|2022-04-14 06:22:20|84.62|81.82|84.62|81.82|84.62|81.82|84.58|81.78|0
1649917350000|2022-04-14 06:22:30|84.54|81.74|84.62|81.82|84.62|81.82|84.54|81.74|0
1649917360000|2022-04-14 06:22:40|84.54|81.74|84.54|81.74|84.58|81.78|84.54|81.74|0
1649917370000|2022-04-14 06:22:50|84.51|81.71|84.51|81.71|84.51|81.71|84.51|81.71|0
1649917380000|2022-04-14 06:23:00|84.47|81.67|84.39|81.59|84.47|81.67|84.32|81.52|0
1649917390000|2022-04-14 06:23:10|84.32|81.52|84.32|81.52|84.36|81.56|84.32|81.52|0
1649917400000|2022-04-14 06:23:20|84.25|81.45|84.25|81.45|84.32|81.52|84.25|81.45|0
1649917420000|2022-04-14 06:23:40|84.32|81.52|84.25|81.45|84.32|81.52|84.25|81.45|0
1649917430000|2022-04-14 06:23:50|84.32|81.52|84.32|81.52|84.32|81.52|84.32|81.52|0
1649917440000|2022-04-14 06:24:00|84.25|81.45|84.17|81.37|84.25|81.45|84.17|81.37|0
1649917450000|2022-04-14 06:24:10|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1649917460000|2022-04-14 06:24:20|84.36|81.56|84.32|81.52|84.36|81.56|84.32|81.52|0
1649917470000|2022-04-14 06:24:30|84.28|81.48|84.25|81.45|84.28|81.48|84.25|81.45|0
1649917480000|2022-04-14 06:24:40|84.24|81.44|84.32|81.52|84.32|81.52|84.17|81.37|0
1649917490000|2022-04-14 06:24:50|84.24|81.44|84.17|81.37|84.24|81.44|84.17|81.37|0
1649917500000|2022-04-14 06:25:00|84.24|81.44|84.17|81.37|84.24|81.44|84.17|81.37|0
1649917510000|2022-04-14 06:25:10|84.21|81.41|84.43|81.63|84.43|81.63|84.21|81.41|0
1649917520000|2022-04-14 06:25:20|84.39|81.59|84.47|81.67|84.47|81.67|84.36|81.56|0
1649917530000|2022-04-14 06:25:30|84.39|81.59|84.47|81.67|84.47|81.67|84.39|81.59|0
1649917540000|2022-04-14 06:25:40|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1649917570000|2022-04-14 06:26:10|84.36|81.56|84.39|81.59|84.39|81.59|84.32|81.52|0
1649917580000|2022-04-14 06:26:20|84.54|81.74|84.54|81.74|84.54|81.74|84.54|81.74|0
1649917590000|2022-04-14 06:26:30|84.61|81.81|84.61|81.81|84.61|81.81|84.61|81.81|0
1649917610000|2022-04-14 06:26:50|84.58|81.78|84.54|81.74|84.58|81.78|84.54|81.74|0
1649917620000|2022-04-14 06:27:00|84.46|81.66|84.39|81.59|84.46|81.66|84.39|81.59|0
1649917630000|2022-04-14 06:27:10|84.36|81.56|84.32|81.52|84.36|81.56|84.32|81.52|0
1649917640000|2022-04-14 06:27:20|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1649917650000|2022-04-14 06:27:30|84.24|81.44|84.28|81.48|84.28|81.48|84.17|81.37|0
1649917660000|2022-04-14 06:27:40|84.24|81.44|84.32|81.52|84.32|81.52|84.24|81.44|0
1649917670000|2022-04-14 06:27:50|84.24|81.44|84.32|81.52|84.32|81.52|84.17|81.37|0
1649917680000|2022-04-14 06:28:00|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1649917690000|2022-04-14 06:28:10|84.46|81.66|84.39|81.59|84.46|81.66|84.39|81.59|0
1649917700000|2022-04-14 06:28:20|84.43|81.63|84.39|81.59|84.46|81.66|84.39|81.59|0
1649917730000|2022-04-14 06:28:50|84.32|81.52|84.39|81.59|84.39|81.59|84.32|81.52|0
1649917740000|2022-04-14 06:29:00|84.46|81.66|84.69|81.89|84.69|81.89|84.46|81.66|0
1649917750000|2022-04-14 06:29:10|84.72|81.92|84.76|81.96|84.83|82.03|84.72|81.92|0
1649917760000|2022-04-14 06:29:20|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1649917770000|2022-04-14 06:29:30|84.98|82.18|85.06|82.26|85.06|82.26|84.98|82.18|0
1649917780000|2022-04-14 06:29:40|84.98|82.18|84.91|82.11|84.98|82.18|84.91|82.11|0
1649917790000|2022-04-14 06:29:50|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1649917800000|2022-04-14 06:30:00|84.91|82.11|84.91|82.11|84.91|82.11|84.91|82.11|0
1649917810000|2022-04-14 06:30:10|84.83|82.03|84.61|81.81|84.83|82.03|84.61|81.81|0
1649917820000|2022-04-14 06:30:20|84.68|81.88|84.68|81.88|84.72|81.92|84.68|81.88|0
1649917830000|2022-04-14 06:30:30|84.76|81.96|84.83|82.03|84.83|82.03|84.76|81.96|0
1649917840000|2022-04-14 06:30:40|84.8|82|84.76|81.96|84.8|82|84.76|81.96|0
1649917860000|2022-04-14 06:31:00|84.68|81.88|84.76|81.96|84.76|81.96|84.68|81.88|0
1649917870000|2022-04-14 06:31:10|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1649917880000|2022-04-14 06:31:20|85.05|82.25|85.05|82.25|85.05|82.25|85.05|82.25|0
1649917890000|2022-04-14 06:31:30|84.98|82.18|84.98|82.18|85.05|82.25|84.98|82.18|0
1649917900000|2022-04-14 06:31:40|84.94|82.14|84.98|82.18|84.98|82.18|84.91|82.11|0
1649917910000|2022-04-14 06:31:50|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1649917920000|2022-04-14 06:32:00|85.05|82.25|84.98|82.18|85.05|82.25|84.94|82.14|0
1649917930000|2022-04-14 06:32:10|84.94|82.14|84.98|82.18|84.98|82.18|84.91|82.11|0
1649917940000|2022-04-14 06:32:20|85.05|82.25|85.05|82.25|85.05|82.25|85.05|82.25|0
1649917950000|2022-04-14 06:32:30|85.02|82.22|85.13|82.33|85.13|82.33|85.02|82.22|0
1649917960000|2022-04-14 06:32:40|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1649917970000|2022-04-14 06:32:50|85.28|82.48|85.24|82.44|85.28|82.48|85.24|82.44|0
1649917980000|2022-04-14 06:33:00|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1649917990000|2022-04-14 06:33:10|85.28|82.48|85.32|82.52|85.35|82.55|85.28|82.48|0
1649918000000|2022-04-14 06:33:20|85.43|82.63|85.43|82.63|85.5|82.7|85.43|82.63|0
1649918010000|2022-04-14 06:33:30|85.35|82.55|85.43|82.63|85.43|82.63|85.35|82.55|0
1649918030000|2022-04-14 06:33:50|85.35|82.55|85.39|82.59|85.39|82.59|85.35|82.55|0
1649918040000|2022-04-14 06:34:00|85.35|82.55|85.39|82.59|85.39|82.59|85.35|82.55|0
1649918050000|2022-04-14 06:34:10|85.35|82.55|85.31|82.51|85.35|82.55|85.31|82.51|0
1649918060000|2022-04-14 06:34:20|85.28|82.48|85.28|82.48|85.28|82.48|85.28|82.48|0
1649918070000|2022-04-14 06:34:30|85.35|82.55|85.42|82.62|85.42|82.62|85.35|82.55|0
1649918080000|2022-04-14 06:34:40|85.35|82.55|85.42|82.62|85.42|82.62|85.35|82.55|0
1649918090000|2022-04-14 06:34:50|85.46|82.66|85.42|82.62|85.46|82.66|85.42|82.62|0
1649918100000|2022-04-14 06:35:00|85.39|82.59|85.42|82.62|85.42|82.62|85.39|82.59|0
1649918110000|2022-04-14 06:35:10|85.39|82.59|85.28|82.48|85.39|82.59|85.28|82.48|0
1649918120000|2022-04-14 06:35:20|85.42|82.62|85.35|82.55|85.42|82.62|85.35|82.55|0
1649918130000|2022-04-14 06:35:30|85.42|82.62|85.35|82.55|85.42|82.62|85.35|82.55|0
1649918140000|2022-04-14 06:35:40|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649918150000|2022-04-14 06:35:50|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1649918160000|2022-04-14 06:36:00|85.42|82.62|85.42|82.62|85.42|82.62|85.35|82.55|0
1649918170000|2022-04-14 06:36:10|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1649918180000|2022-04-14 06:36:20|85.42|82.62|85.27|82.47|85.42|82.62|85.27|82.47|0
1649918190000|2022-04-14 06:36:30|85.2|82.4|85.13|82.33|85.2|82.4|85.13|82.33|0
1649918200000|2022-04-14 06:36:40|85.12|82.32|85.05|82.25|85.12|82.32|85.05|82.25|0
1649918210000|2022-04-14 06:36:50|85.09|82.29|85.35|82.55|85.35|82.55|85.09|82.29|0
1649918220000|2022-04-14 06:37:00|85.42|82.62|85.35|82.55|85.42|82.62|85.35|82.55|0
1649918230000|2022-04-14 06:37:10|85.42|82.62|85.35|82.55|85.42|82.62|85.35|82.55|0
1649918240000|2022-04-14 06:37:20|85.31|82.51|85.27|82.47|85.31|82.51|85.27|82.47|0
1649918250000|2022-04-14 06:37:30|85.35|82.55|85.27|82.47|85.35|82.55|85.27|82.47|0
1649918260000|2022-04-14 06:37:40|85.2|82.4|85.27|82.47|85.27|82.47|85.2|82.4|0
1649918270000|2022-04-14 06:37:50|85.31|82.51|85.27|82.47|85.31|82.51|85.2|82.4|0
1649918280000|2022-04-14 06:38:00|85.24|82.44|85.27|82.47|85.27|82.47|85.24|82.44|0
1649918290000|2022-04-14 06:38:10|85.24|82.44|85.05|82.25|85.24|82.44|85.05|82.25|0
1649918300000|2022-04-14 06:38:20|85.12|82.32|85.27|82.47|85.27|82.47|85.12|82.32|0
1649918310000|2022-04-14 06:38:30|85.2|82.4|85.16|82.36|85.2|82.4|85.16|82.36|0
1649918320000|2022-04-14 06:38:40|85.12|82.32|85.2|82.4|85.2|82.4|85.12|82.32|0
1649918330000|2022-04-14 06:38:50|85.27|82.47|85.31|82.51|85.31|82.51|85.27|82.47|0
1649918340000|2022-04-14 06:39:00|85.35|82.55|85.2|82.4|85.42|82.62|85.2|82.4|0
1649918350000|2022-04-14 06:39:10|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1649918360000|2022-04-14 06:39:20|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1649918370000|2022-04-14 06:39:30|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1649918390000|2022-04-14 06:39:50|85.35|82.55|85.27|82.47|85.35|82.55|85.27|82.47|0
1649918400000|2022-04-14 06:40:00|85.31|82.51|85.27|82.47|85.31|82.51|85.27|82.47|0
1649918410000|2022-04-14 06:40:10|85.2|82.4|85.24|82.44|85.24|82.44|85.2|82.4|0
1649918420000|2022-04-14 06:40:20|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1649918430000|2022-04-14 06:40:30|85.24|82.44|85.27|82.47|85.27|82.47|85.24|82.44|0
1649918440000|2022-04-14 06:40:40|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1649918450000|2022-04-14 06:40:50|85.27|82.47|85.31|82.51|85.35|82.55|85.27|82.47|0
1649918460000|2022-04-14 06:41:00|85.27|82.47|85.27|82.47|85.27|82.47|85.2|82.4|0
1649918490000|2022-04-14 06:41:30|85.23|82.43|85.2|82.4|85.27|82.47|85.2|82.4|0
1649918500000|2022-04-14 06:41:40|85.27|82.47|85.42|82.62|85.49|82.69|85.27|82.47|0
1649918510000|2022-04-14 06:41:50|85.34|82.54|85.16|82.36|85.34|82.54|85.16|82.36|0
1649918520000|2022-04-14 06:42:00|85.12|82.32|85.2|82.4|85.2|82.4|85.12|82.32|0
1649918530000|2022-04-14 06:42:10|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1649918540000|2022-04-14 06:42:20|85.19|82.39|85.12|82.32|85.19|82.39|85.12|82.32|0
1649918560000|2022-04-14 06:42:40|85.16|82.36|85.12|82.32|85.16|82.36|85.12|82.32|0
1649918570000|2022-04-14 06:42:50|85.16|82.36|85.19|82.39|85.19|82.39|85.12|82.32|0
1649918590000|2022-04-14 06:43:10|85.23|82.43|85.23|82.43|85.23|82.43|85.19|82.39|0
1649918600000|2022-04-14 06:43:20|85.19|82.39|85.27|82.47|85.27|82.47|85.19|82.39|0
1649918610000|2022-04-14 06:43:30|85.23|82.43|85.23|82.43|85.23|82.43|85.19|82.39|0
1649918620000|2022-04-14 06:43:40|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1649918630000|2022-04-14 06:43:50|85.34|82.54|85.34|82.54|85.34|82.54|85.34|82.54|0
1649918650000|2022-04-14 06:44:10|85.27|82.47|85.34|82.54|85.34|82.54|85.27|82.47|0
1649918660000|2022-04-14 06:44:20|85.42|82.62|85.34|82.54|85.42|82.62|85.34|82.54|0
1649918680000|2022-04-14 06:44:40|85.38|82.58|85.34|82.54|85.38|82.58|85.34|82.54|0
1649918690000|2022-04-14 06:44:50|85.42|82.62|85.34|82.54|85.42|82.62|85.34|82.54|0
1649918700000|2022-04-14 06:45:00|85.38|82.58|85.34|82.54|85.42|82.62|85.34|82.54|0
1649918710000|2022-04-14 06:45:10|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1649918720000|2022-04-14 06:45:20|85.34|82.54|85.34|82.54|85.34|82.54|85.34|82.54|0
1649918730000|2022-04-14 06:45:30|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1649918740000|2022-04-14 06:45:40|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1649918750000|2022-04-14 06:45:50|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1649918770000|2022-04-14 06:46:10|85.19|82.39|85.19|82.39|85.23|82.43|85.19|82.39|0
1649918800000|2022-04-14 06:46:40|85.23|82.43|85.3|82.5|85.3|82.5|85.23|82.43|0
1649918810000|2022-04-14 06:46:50|85.34|82.54|85.34|82.54|85.34|82.54|85.34|82.54|0
1649918820000|2022-04-14 06:47:00|85.41|82.61|85.34|82.54|85.41|82.61|85.34|82.54|0
1649918830000|2022-04-14 06:47:10|85.38|82.58|85.41|82.61|85.41|82.61|85.38|82.58|0
1649918840000|2022-04-14 06:47:20|85.45|82.65|85.49|82.69|85.49|82.69|85.41|82.61|0
1649918850000|2022-04-14 06:47:30|85.45|82.65|85.49|82.69|85.49|82.69|85.45|82.65|0
1649918870000|2022-04-14 06:47:50|85.53|82.73|85.56|82.76|85.56|82.76|85.49|82.69|0
1649918890000|2022-04-14 06:48:10|85.53|82.73|85.41|82.61|85.53|82.73|85.41|82.61|0
1649918910000|2022-04-14 06:48:30|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649918930000|2022-04-14 06:48:50|85.53|82.73|85.53|82.73|85.53|82.73|85.49|82.69|0
1649918940000|2022-04-14 06:49:00|85.56|82.76|85.56|82.76|85.56|82.76|85.56|82.76|0
1649918950000|2022-04-14 06:49:10|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1649918990000|2022-04-14 06:49:50|85.53|82.73|85.56|82.76|85.56|82.76|85.53|82.73|0
1649919000000|2022-04-14 06:50:00|85.64|82.84|85.71|82.91|85.71|82.91|85.64|82.84|0
1649919010000|2022-04-14 06:50:10|85.68|82.88|85.68|82.88|85.71|82.91|85.64|82.84|0
1649919020000|2022-04-14 06:50:20|85.71|82.91|85.71|82.91|85.71|82.91|85.71|82.91|0
1649919030000|2022-04-14 06:50:30|85.79|82.99|85.71|82.91|85.79|82.99|85.71|82.91|0
1649919070000|2022-04-14 06:51:10|85.64|82.84|85.49|82.69|85.64|82.84|85.49|82.69|0
1649919080000|2022-04-14 06:51:20|85.52|82.72|85.49|82.69|85.52|82.72|85.49|82.69|0
1649919090000|2022-04-14 06:51:30|85.41|82.61|85.56|82.76|85.64|82.84|85.41|82.61|0
1649919100000|2022-04-14 06:51:40|85.6|82.8|85.71|82.91|85.71|82.91|85.6|82.8|0
1649919120000|2022-04-14 06:52:00|85.67|82.87|85.63|82.83|85.67|82.87|85.63|82.83|0
1649919130000|2022-04-14 06:52:10|85.71|82.91|85.78|82.98|85.78|82.98|85.71|82.91|0
1649919140000|2022-04-14 06:52:20|85.86|83.06|85.86|83.06|85.86|83.06|85.86|83.06|0
1649919150000|2022-04-14 06:52:30|85.78|82.98|85.71|82.91|85.78|82.98|85.71|82.91|0
1649919160000|2022-04-14 06:52:40|85.67|82.87|85.67|82.87|85.67|82.87|85.67|82.87|0
1649919170000|2022-04-14 06:52:50|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1649919180000|2022-04-14 06:53:00|85.71|82.91|85.71|82.91|85.71|82.91|85.71|82.91|0
1649919190000|2022-04-14 06:53:10|85.78|82.98|85.78|82.98|85.78|82.98|85.78|82.98|0
1649919210000|2022-04-14 06:53:30|85.71|82.91|85.71|82.91|85.71|82.91|85.71|82.91|0
1649919220000|2022-04-14 06:53:40|85.78|82.98|85.78|82.98|85.78|82.98|85.71|82.91|0
1649919230000|2022-04-14 06:53:50|85.82|83.02|85.82|83.02|85.82|83.02|85.78|82.98|0
1649919240000|2022-04-14 06:54:00|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1649919270000|2022-04-14 06:54:30|85.86|83.06|85.86|83.06|85.86|83.06|85.86|83.06|0
1649919280000|2022-04-14 06:54:40|85.9|83.1|85.93|83.13|85.93|83.13|85.9|83.1|0
1649919310000|2022-04-14 06:55:10|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1649919320000|2022-04-14 06:55:20|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649919330000|2022-04-14 06:55:30|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1649919350000|2022-04-14 06:55:50|86.05|83.25|86.08|83.28|86.08|83.28|86.05|83.25|0
1649919360000|2022-04-14 06:56:00|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1649919380000|2022-04-14 06:56:20|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649919400000|2022-04-14 06:56:40|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1649919410000|2022-04-14 06:56:50|86.08|83.28|86.08|83.28|86.08|83.28|86.04|83.24|0
1649919480000|2022-04-14 06:58:00|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649919490000|2022-04-14 06:58:10|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649919530000|2022-04-14 06:58:50|86|83.2|86|83.2|86|83.2|86|83.2|0
1649919550000|2022-04-14 06:59:10|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1649919560000|2022-04-14 06:59:20|86.15|83.35|86.08|83.28|86.15|83.35|86.08|83.28|0
1649919590000|2022-04-14 06:59:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1649919600000|2022-04-14 07:00:00|85.93|83.13|86.45|83.65|86.53|83.73|85.93|83.13|0
1649919610000|2022-04-14 07:00:10|86.38|83.58|86.38|83.58|86.45|83.65|86.23|83.43|0
1649919620000|2022-04-14 07:00:20|86.45|83.65|86.49|83.69|86.53|83.73|86.45|83.65|0
1649919630000|2022-04-14 07:00:30|86.68|83.88|86.53|83.73|86.83|84.03|86.53|83.73|0
1649919640000|2022-04-14 07:00:40|86.45|83.65|86.42|83.62|86.45|83.65|86.42|83.62|0
1649919650000|2022-04-14 07:00:50|86.38|83.58|86.45|83.65|86.45|83.65|86.38|83.58|0
1649919660000|2022-04-14 07:01:00|86.38|83.58|86.73|83.37|86.81|83.8|86.38|83.37|0
1649919670000|2022-04-14 07:01:10|86.81|83.45|86.81|83.45|86.88|83.52|86.81|83.45|0
1649919680000|2022-04-14 07:01:20|86.73|83.37|86.73|83.37|86.81|83.45|86.73|83.37|0
1649919690000|2022-04-14 07:01:30|86.81|83.45|86.88|83.52|86.88|83.52|86.81|83.45|0
1649919700000|2022-04-14 07:01:40|86.73|83.37|86.81|83.45|86.81|83.45|86.73|83.37|0
1649919710000|2022-04-14 07:01:50|86.92|83.56|87.03|83.67|87.03|83.67|86.92|83.56|0
1649919720000|2022-04-14 07:02:00|87.11|83.75|86.96|83.6|87.11|83.75|86.96|83.6|0
1649919730000|2022-04-14 07:02:10|86.88|83.52|86.96|83.6|86.96|83.6|86.88|83.52|0
1649919740000|2022-04-14 07:02:20|87.03|83.67|87.19|83.83|87.19|83.83|87.03|83.67|0
1649919750000|2022-04-14 07:02:30|87.26|83.9|87.11|83.75|87.26|83.9|87.11|83.75|0
1649919760000|2022-04-14 07:02:40|87.26|83.9|86.96|83.6|87.26|83.9|86.96|83.6|0
1649919770000|2022-04-14 07:02:50|86.88|83.52|86.81|83.45|86.88|83.52|86.81|83.45|0
1649919780000|2022-04-14 07:03:00|86.73|83.37|86.66|83.3|86.73|83.37|86.66|83.3|0
1649919790000|2022-04-14 07:03:10|86.58|83.22|86.81|83.45|86.81|83.45|86.58|83.22|0
1649919800000|2022-04-14 07:03:20|86.88|83.52|86.88|83.52|86.88|83.52|86.88|83.52|0
1649919810000|2022-04-14 07:03:30|86.81|83.45|86.73|83.37|86.81|83.45|86.66|83.3|0
1649919820000|2022-04-14 07:03:40|86.66|83.3|86.58|83.22|86.66|83.3|86.58|83.22|0
1649919830000|2022-04-14 07:03:50|86.66|83.3|86.58|83.22|86.66|83.3|86.58|83.22|0
1649919840000|2022-04-14 07:04:00|86.54|83.18|86.58|83.22|86.58|83.22|86.54|83.18|0
1649919850000|2022-04-14 07:04:10|86.69|83.33|86.73|83.37|86.73|83.37|86.69|83.33|0
1649919860000|2022-04-14 07:04:20|86.69|83.33|86.66|83.3|86.69|83.33|86.66|83.3|0
1649919870000|2022-04-14 07:04:30|86.69|83.33|86.66|83.3|86.69|83.33|86.66|83.3|0
1649919880000|2022-04-14 07:04:40|86.69|83.33|86.73|83.37|86.73|83.37|86.69|83.33|0
1649919890000|2022-04-14 07:04:50|86.81|83.45|86.81|83.45|86.81|83.45|86.81|83.45|0
1649919900000|2022-04-14 07:05:00|86.64|83.76|86.57|83.69|86.64|83.76|86.57|83.69|0
1649919910000|2022-04-14 07:05:10|86.64|83.76|86.53|83.65|86.64|83.76|86.53|83.65|0
1649919920000|2022-04-14 07:05:20|86.49|83.61|86.6|83.72|86.6|83.72|86.49|83.61|0
1649919930000|2022-04-14 07:05:30|86.64|83.76|86.64|83.76|86.64|83.76|86.64|83.76|0
1649919940000|2022-04-14 07:05:40|86.6|83.72|86.64|83.76|86.64|83.76|86.57|83.69|0
1649919950000|2022-04-14 07:05:50|86.72|83.84|86.72|83.84|86.76|83.88|86.72|83.84|0
1649919960000|2022-04-14 07:06:00|86.79|83.91|86.79|83.91|86.79|83.91|86.72|83.84|0
1649919970000|2022-04-14 07:06:10|86.87|83.99|86.87|83.99|86.87|83.99|86.87|83.99|0
1649919980000|2022-04-14 07:06:20|86.94|84.06|86.94|84.06|86.94|84.06|86.87|83.99|0
1649919990000|2022-04-14 07:06:30|86.87|83.99|86.94|84.06|86.94|84.06|86.87|83.99|0
1649920000000|2022-04-14 07:06:40|86.87|83.99|86.87|83.99|86.87|83.99|86.87|83.99|0
1649920010000|2022-04-14 07:06:50|86.79|83.91|86.72|83.84|86.79|83.91|86.72|83.84|0
1649920020000|2022-04-14 07:07:00|86.79|83.91|86.79|83.91|86.79|83.91|86.79|83.91|0
1649920030000|2022-04-14 07:07:10|86.87|83.99|86.87|83.99|86.87|83.99|86.79|83.91|0
1649920040000|2022-04-14 07:07:20|86.79|83.91|86.64|83.76|86.79|83.91|86.64|83.76|0
1649920050000|2022-04-14 07:07:30|86.71|83.83|86.71|83.83|86.71|83.83|86.71|83.83|0
1649920060000|2022-04-14 07:07:40|86.64|83.76|86.56|83.68|86.64|83.76|86.56|83.68|0
1649920070000|2022-04-14 07:07:50|86.53|83.65|86.49|83.61|86.53|83.65|86.49|83.61|0
1649920080000|2022-04-14 07:08:00|86.53|83.65|86.56|83.68|86.56|83.68|86.49|83.61|0
1649920090000|2022-04-14 07:08:10|86.49|83.61|86.53|83.65|86.53|83.65|86.49|83.61|0
1649920100000|2022-04-14 07:08:20|86.49|83.61|86.41|83.53|86.49|83.61|86.41|83.53|0
1649920110000|2022-04-14 07:08:30|86.49|83.61|86.49|83.61|86.49|83.61|86.49|83.61|0
1649920120000|2022-04-14 07:08:40|86.41|83.53|86.41|83.53|86.41|83.53|86.41|83.53|0
1649920130000|2022-04-14 07:08:50|86.71|83.83|86.71|83.83|86.71|83.83|86.64|83.76|0
1649920140000|2022-04-14 07:09:00|86.64|83.76|86.56|83.68|86.71|83.83|86.56|83.68|0
1649920150000|2022-04-14 07:09:10|86.71|83.83|86.79|83.91|86.79|83.91|86.71|83.83|0
1649920160000|2022-04-14 07:09:20|86.94|84.06|86.94|84.06|86.94|84.06|86.86|83.98|0
1649920170000|2022-04-14 07:09:30|87.02|84.14|87.09|84.21|87.09|84.21|87.02|84.14|0
1649920180000|2022-04-14 07:09:40|87.13|84.25|87.24|84.36|87.24|84.36|87.13|84.25|0
1649920190000|2022-04-14 07:09:50|87.17|84.29|87.17|84.29|87.24|84.36|87.17|84.29|0
1649920200000|2022-04-14 07:10:00|87.24|84.36|87.09|84.21|87.24|84.36|87.09|84.21|0
1649920210000|2022-04-14 07:10:10|87.02|84.14|87.17|84.29|87.17|84.29|87.02|84.14|0
1649920220000|2022-04-14 07:10:20|87.24|84.36|87.24|84.36|87.24|84.36|87.21|84.33|0
1649920230000|2022-04-14 07:10:30|87.32|84.44|87.55|84.67|87.55|84.67|87.32|84.44|0
1649920240000|2022-04-14 07:10:40|87.62|84.74|87.7|84.82|87.7|84.82|87.62|84.74|0
1649920250000|2022-04-14 07:10:50|87.62|84.74|87.85|84.97|87.85|84.97|87.62|84.74|0
1649920260000|2022-04-14 07:11:00|87.93|85.05|88.08|85.2|88.08|85.2|87.93|85.05|0
1649920270000|2022-04-14 07:11:10|88|85.12|87.93|85.05|88.16|85.28|87.93|85.05|0
1649920280000|2022-04-14 07:11:20|87.77|84.89|87.55|84.67|87.77|84.89|87.55|84.67|0
1649920290000|2022-04-14 07:11:30|87.62|84.74|87.62|84.74|87.62|84.74|87.62|84.74|0
1649920300000|2022-04-14 07:11:40|87.55|84.67|87.55|84.67|87.55|84.67|87.47|84.59|0
1649920310000|2022-04-14 07:11:50|87.62|84.74|87.47|84.59|87.62|84.74|87.47|84.59|0
1649920320000|2022-04-14 07:12:00|87.39|84.51|87.47|84.59|87.54|84.66|87.39|84.51|0
1649920330000|2022-04-14 07:12:10|87.51|84.63|87.62|84.74|87.62|84.74|87.51|84.63|0
1649920340000|2022-04-14 07:12:20|87.7|84.82|88|85.12|88|85.12|87.7|84.82|0
1649920350000|2022-04-14 07:12:30|87.85|84.97|87.74|84.86|87.85|84.97|87.7|84.82|0
1649920360000|2022-04-14 07:12:40|87.77|84.89|87.74|84.86|87.77|84.89|87.7|84.82|0
1649920370000|2022-04-14 07:12:50|87.77|84.89|87.93|85.05|87.93|85.05|87.77|84.89|0
1649920380000|2022-04-14 07:13:00|87.89|85.01|87.85|84.97|87.89|85.01|87.81|84.93|0
1649920390000|2022-04-14 07:13:10|87.92|85.04|87.92|85.04|87.92|85.04|87.92|85.04|0
1649920400000|2022-04-14 07:13:20|87.85|84.97|87.7|84.82|87.85|84.97|87.7|84.82|0
1649920410000|2022-04-14 07:13:30|87.77|84.89|87.77|84.89|87.85|84.97|87.77|84.89|0
1649920420000|2022-04-14 07:13:40|87.7|84.82|87.62|84.74|87.7|84.82|87.62|84.74|0
1649920430000|2022-04-14 07:13:50|87.54|84.66|87.54|84.66|87.54|84.66|87.54|84.66|0
1649920460000|2022-04-14 07:14:20|87.62|84.74|87.54|84.66|87.62|84.74|87.47|84.59|0
1649920470000|2022-04-14 07:14:30|87.51|84.63|87.54|84.66|87.54|84.66|87.47|84.59|0
1649920480000|2022-04-14 07:14:40|87.51|84.63|87.54|84.66|87.54|84.66|87.47|84.59|0
1649920490000|2022-04-14 07:14:50|87.62|84.74|87.62|84.74|87.69|84.81|87.62|84.74|0
1649920500000|2022-04-14 07:15:00|87.69|84.81|87.58|84.7|87.69|84.81|87.58|84.7|0
1649920510000|2022-04-14 07:15:10|87.69|84.81|87.81|84.93|87.81|84.93|87.69|84.81|0
1649920520000|2022-04-14 07:15:20|87.85|84.97|87.92|85.04|87.92|85.04|87.85|84.97|0
1649920530000|2022-04-14 07:15:30|88|85.12|88.04|85.16|88.04|85.16|87.92|85.04|0
1649920540000|2022-04-14 07:15:40|88.08|85.2|88.27|85.39|88.27|85.39|88.08|85.2|0
1649920550000|2022-04-14 07:15:50|88.23|85.35|88.38|85.5|88.38|85.5|88.23|85.35|0
1649920560000|2022-04-14 07:16:00|88.46|85.58|88.53|85.65|88.53|85.65|88.38|85.5|0
1649920570000|2022-04-14 07:16:10|88.46|85.58|88.38|85.5|88.46|85.58|88.38|85.5|0
1649920580000|2022-04-14 07:16:20|88.46|85.58|88.23|85.35|88.46|85.58|88.23|85.35|0
1649920590000|2022-04-14 07:16:30|88.15|85.27|88.23|85.35|88.23|85.35|88.15|85.27|0
1649920600000|2022-04-14 07:16:40|88.3|85.42|88.3|85.42|88.3|85.42|88.3|85.42|0
1649920610000|2022-04-14 07:16:50|88.23|85.35|88.23|85.35|88.27|85.39|88.23|85.35|0
1649920620000|2022-04-14 07:17:00|88.3|85.42|88.3|85.42|88.3|85.42|88.23|85.35|0
1649920630000|2022-04-14 07:17:10|88.46|85.58|88.42|85.54|88.46|85.58|88.38|85.5|0
1649920640000|2022-04-14 07:17:20|88.3|85.42|87.96|85.08|88.3|85.42|87.96|85.08|0
1649920650000|2022-04-14 07:17:30|88|85.12|87.92|85.04|88|85.12|87.92|85.04|0
1649920660000|2022-04-14 07:17:40|87.88|85|87.81|84.93|87.88|85|87.81|84.93|0
1649920670000|2022-04-14 07:17:50|87.77|84.89|87.77|84.89|87.77|84.89|87.69|84.81|0
1649920680000|2022-04-14 07:18:00|87.73|84.85|87.69|84.81|87.77|84.89|87.69|84.81|0
1649920690000|2022-04-14 07:18:10|87.77|84.89|87.69|84.81|87.77|84.89|87.69|84.81|0
1649920700000|2022-04-14 07:18:20|87.73|84.85|87.69|84.81|87.73|84.85|87.62|84.74|0
1649920710000|2022-04-14 07:18:30|87.62|84.74|87.54|84.66|87.69|84.81|87.54|84.66|0
1649920720000|2022-04-14 07:18:40|87.62|84.74|87.62|84.74|87.62|84.74|87.54|84.66|0
1649920730000|2022-04-14 07:18:50|87.58|84.7|87.62|84.74|87.62|84.74|87.58|84.7|0
1649920750000|2022-04-14 07:19:10|87.54|84.66|87.46|84.58|87.62|84.74|87.46|84.58|0
1649920760000|2022-04-14 07:19:20|87.24|84.36|87.2|84.32|87.24|84.36|87.2|84.32|0
1649920770000|2022-04-14 07:19:30|87.24|84.36|87.23|84.35|87.24|84.36|87.23|84.35|0
1649920780000|2022-04-14 07:19:40|87.2|84.32|87.23|84.35|87.23|84.35|87.2|84.32|0
1649920790000|2022-04-14 07:19:50|87.31|84.43|87.27|84.39|87.31|84.43|87.27|84.39|0
1649920800000|2022-04-14 07:20:00|87.23|84.35|87.39|84.51|87.39|84.51|87.23|84.35|0
1649920810000|2022-04-14 07:20:10|87.31|84.43|87.39|84.51|87.39|84.51|87.31|84.43|0
1649920820000|2022-04-14 07:20:20|87.43|84.55|87.46|84.58|87.46|84.58|87.43|84.55|0
1649920830000|2022-04-14 07:20:30|87.43|84.55|87.39|84.51|87.43|84.55|87.39|84.51|0
1649920840000|2022-04-14 07:20:40|87.46|84.58|87.39|84.51|87.46|84.58|87.39|84.51|0
1649920850000|2022-04-14 07:20:50|87.54|84.66|87.54|84.66|87.54|84.66|87.54|84.66|0
1649920860000|2022-04-14 07:21:00|87.61|84.73|87.65|84.77|87.65|84.77|87.61|84.73|0
1649920870000|2022-04-14 07:21:10|87.69|84.81|87.84|84.96|87.84|84.96|87.69|84.81|0
1649920880000|2022-04-14 07:21:20|87.81|84.93|88.15|85.27|88.15|85.27|87.73|84.85|0
1649920890000|2022-04-14 07:21:30|87.99|85.11|87.96|85.08|87.99|85.11|87.96|85.08|0
1649920900000|2022-04-14 07:21:40|87.92|85.04|87.77|84.89|87.92|85.04|87.77|84.89|0
1649920910000|2022-04-14 07:21:50|87.84|84.96|87.69|84.81|87.84|84.96|87.69|84.81|0
1649920920000|2022-04-14 07:22:00|87.65|84.77|87.61|84.73|87.69|84.81|87.61|84.73|0
1649920930000|2022-04-14 07:22:10|87.54|84.66|87.38|84.5|87.54|84.66|87.38|84.5|0
1649920940000|2022-04-14 07:22:20|87.77|84.89|87.61|84.73|87.77|84.89|87.54|84.66|0
1649920950000|2022-04-14 07:22:30|87.5|84.62|87.46|84.58|87.5|84.62|87.46|84.58|0
1649920960000|2022-04-14 07:22:40|87.38|84.5|87.2|84.32|87.38|84.5|87.2|84.32|0
1649920970000|2022-04-14 07:22:50|87.16|84.28|87.08|84.2|87.16|84.28|87.08|84.2|0
1649920980000|2022-04-14 07:23:00|87|84.12|87|84.12|87|84.12|87|84.12|0
1649920990000|2022-04-14 07:23:10|87.08|84.2|87.08|84.2|87.08|84.2|87.08|84.2|0
1649921000000|2022-04-14 07:23:20|87.16|84.28|87.23|84.35|87.23|84.35|87.16|84.28|0
1649921010000|2022-04-14 07:23:30|87.2|84.32|87.08|84.2|87.2|84.32|87.08|84.2|0
1649921020000|2022-04-14 07:23:40|87.12|84.24|87.08|84.2|87.16|84.28|87.08|84.2|0
1649921030000|2022-04-14 07:23:50|87.16|84.28|87.23|84.35|87.23|84.35|87.16|84.28|0
1649921040000|2022-04-14 07:24:00|87.2|84.32|87.23|84.35|87.23|84.35|87.16|84.28|0
1649921050000|2022-04-14 07:24:10|87.12|84.24|87.08|84.2|87.23|84.35|87.08|84.2|0
1649921060000|2022-04-14 07:24:20|87.16|84.28|87.19|84.31|87.19|84.31|87.16|84.28|0
1649921070000|2022-04-14 07:24:30|87.16|84.28|87|84.12|87.16|84.28|87|84.12|0
1649921080000|2022-04-14 07:24:40|87.08|84.2|86.93|84.05|87.08|84.2|86.93|84.05|0
1649921090000|2022-04-14 07:24:50|87|84.12|87.08|84.2|87.08|84.2|87|84.12|0
1649921100000|2022-04-14 07:25:00|87|84.12|86.97|84.09|87|84.12|86.97|84.09|0
1649921110000|2022-04-14 07:25:10|86.93|84.05|87|84.12|87|84.12|86.93|84.05|0
1649921120000|2022-04-14 07:25:20|87.08|84.2|86.97|84.09|87.08|84.2|86.97|84.09|0
1649921130000|2022-04-14 07:25:30|87|84.12|86.78|83.9|87|84.12|86.78|83.9|0
1649921140000|2022-04-14 07:25:40|86.93|84.05|86.85|83.97|86.93|84.05|86.78|83.9|0
1649921150000|2022-04-14 07:25:50|86.78|83.9|86.93|84.05|86.93|84.05|86.78|83.9|0
1649921160000|2022-04-14 07:26:00|86.89|84.01|86.7|83.82|86.89|84.01|86.7|83.82|0
1649921170000|2022-04-14 07:26:10|86.85|83.97|86.78|83.9|86.85|83.97|86.78|83.9|0
1649921180000|2022-04-14 07:26:20|86.7|83.82|86.74|83.86|86.78|83.9|86.7|83.82|0
1649921190000|2022-04-14 07:26:30|86.78|83.9|86.78|83.9|86.78|83.9|86.7|83.82|0
1649921200000|2022-04-14 07:26:40|86.77|83.89|86.77|83.89|86.77|83.89|86.77|83.89|0
1649921210000|2022-04-14 07:26:50|86.7|83.82|86.05|83.17|86.7|83.82|86.05|83.17|0
1649921220000|2022-04-14 07:27:00|86.13|83.25|86.7|83.82|86.78|83.9|86.13|83.25|0
1649921230000|2022-04-14 07:27:10|86.67|83.79|86.63|83.75|86.67|83.79|86.63|83.75|0
1649921240000|2022-04-14 07:27:20|86.7|83.82|86.7|83.82|86.7|83.82|86.63|83.75|0
1649921250000|2022-04-14 07:27:30|86.63|83.75|86.55|83.67|86.63|83.75|86.48|83.6|0
1649921260000|2022-04-14 07:27:40|86.48|83.6|86.63|83.75|86.7|83.82|86.48|83.6|0
1649921270000|2022-04-14 07:27:50|86.55|83.67|86.59|83.71|86.59|83.71|86.55|83.67|0
1649921280000|2022-04-14 07:28:00|86.63|83.75|86.55|83.67|86.63|83.75|86.55|83.67|0
1649921290000|2022-04-14 07:28:10|86.51|83.63|86.55|83.67|86.55|83.67|86.51|83.63|0
1649921300000|2022-04-14 07:28:20|86.47|83.59|86.4|83.52|86.47|83.59|86.4|83.52|0
1649921310000|2022-04-14 07:28:30|86.47|83.59|86.44|83.56|86.47|83.59|86.36|83.48|0
1649921320000|2022-04-14 07:28:40|86.47|83.59|86.47|83.59|86.47|83.59|86.4|83.52|0
1649921330000|2022-04-14 07:28:50|86.4|83.52|86.4|83.52|86.4|83.52|86.4|83.52|0
1649921340000|2022-04-14 07:29:00|86.32|83.44|86.25|83.37|86.32|83.44|86.17|83.29|0
1649921350000|2022-04-14 07:29:10|86.17|83.29|86.32|83.44|86.32|83.44|86.17|83.29|0
1649921360000|2022-04-14 07:29:20|86.4|83.52|86.4|83.52|86.4|83.52|86.4|83.52|0
1649921370000|2022-04-14 07:29:30|86.47|83.59|86.47|83.59|86.47|83.59|86.47|83.59|0
1649921380000|2022-04-14 07:29:40|86.55|83.67|86.55|83.67|86.55|83.67|86.55|83.67|0
1649921390000|2022-04-14 07:29:50|86.62|83.74|86.62|83.74|86.62|83.74|86.62|83.74|0
1649921400000|2022-04-14 07:30:00|86.55|83.67|86.51|83.63|86.55|83.67|86.51|83.63|0
1649921410000|2022-04-14 07:30:10|86.47|83.59|86.51|83.63|86.55|83.67|86.47|83.59|0
1649921420000|2022-04-14 07:30:20|86.55|83.67|86.55|83.67|86.66|83.78|86.55|83.67|0
1649921430000|2022-04-14 07:30:30|86.47|83.59|86.7|83.82|86.7|83.82|86.47|83.59|0
1649921440000|2022-04-14 07:30:40|86.66|83.78|86.7|83.82|86.7|83.82|86.66|83.78|0
1649921450000|2022-04-14 07:30:50|86.93|84.05|86.85|83.97|86.96|84.08|86.85|83.97|0
1649921460000|2022-04-14 07:31:00|86.93|84.05|86.93|84.05|86.93|84.05|86.93|84.05|0
1649921470000|2022-04-14 07:31:10|87.08|84.2|87.27|84.39|87.53|84.65|87.08|84.2|0
1649921480000|2022-04-14 07:31:20|87.23|84.35|87.38|84.5|87.38|84.5|87.19|84.31|0
1649921490000|2022-04-14 07:31:30|87.46|84.58|87.46|84.58|87.57|84.69|87.46|84.58|0
1649921500000|2022-04-14 07:31:40|87.42|84.54|87.46|84.58|87.46|84.58|87.38|84.5|0
1649921510000|2022-04-14 07:31:50|87.38|84.5|87.23|84.35|87.38|84.5|87.23|84.35|0
1649921520000|2022-04-14 07:32:00|87.19|84.31|87.08|84.2|87.19|84.31|87.08|84.2|0
1649921530000|2022-04-14 07:32:10|87.12|84.24|87.08|84.2|87.19|84.31|87.08|84.2|0
1649921540000|2022-04-14 07:32:20|87.15|84.27|87.15|84.27|87.23|84.35|87.15|84.27|0
1649921550000|2022-04-14 07:32:30|87.23|84.35|87.15|84.27|87.23|84.35|87.15|84.27|0
1649921560000|2022-04-14 07:32:40|87.11|84.23|87.15|84.27|87.15|84.27|87.08|84.2|0
1649921570000|2022-04-14 07:32:50|87.19|84.31|87.08|84.2|87.19|84.31|87.08|84.2|0
1649921580000|2022-04-14 07:33:00|87.11|84.23|87.23|84.35|87.23|84.35|87.11|84.23|0
1649921590000|2022-04-14 07:33:10|87.15|84.27|87.15|84.27|87.15|84.27|87.15|84.27|0
1649921600000|2022-04-14 07:33:20|87.07|84.19|87.15|84.27|87.15|84.27|87.07|84.19|0
1649921610000|2022-04-14 07:33:30|87.07|84.19|87.07|84.19|87.15|84.27|87.07|84.19|0
1649921620000|2022-04-14 07:33:40|87.15|84.27|87.3|84.42|87.3|84.42|87.15|84.27|0
1649921630000|2022-04-14 07:33:50|87.38|84.5|87.27|84.39|87.38|84.5|87.27|84.39|0
1649921640000|2022-04-14 07:34:00|87.3|84.42|87.34|84.46|87.38|84.5|87.3|84.42|0
1649921650000|2022-04-14 07:34:10|87.38|84.5|87.57|84.69|87.57|84.69|87.38|84.5|0
1649921660000|2022-04-14 07:34:20|87.68|84.8|87.68|84.8|87.68|84.8|87.68|84.8|0
1649921670000|2022-04-14 07:34:30|87.76|84.88|87.76|84.88|87.76|84.88|87.76|84.88|0
1649921680000|2022-04-14 07:34:40|87.68|84.8|87.6|84.72|87.76|84.88|87.6|84.72|0
1649921690000|2022-04-14 07:34:50|87.64|84.76|87.72|84.84|87.72|84.84|87.6|84.72|0
1649921700000|2022-04-14 07:35:00|87.68|84.8|87.64|84.76|87.68|84.8|87.6|84.72|0
1649921710000|2022-04-14 07:35:10|87.68|84.8|87.83|84.95|87.83|84.95|87.68|84.8|0
1649921720000|2022-04-14 07:35:20|87.76|84.88|87.91|85.03|87.91|85.03|87.76|84.88|0
1649921730000|2022-04-14 07:35:30|87.83|84.95|88.03|85.15|88.03|85.15|87.83|84.95|0
1649921740000|2022-04-14 07:35:40|88.06|85.18|87.76|84.88|88.06|85.18|87.76|84.88|0
1649921750000|2022-04-14 07:35:50|87.68|84.8|87.6|84.72|87.68|84.8|87.6|84.72|0
1649921760000|2022-04-14 07:36:00|87.68|84.8|87.64|84.76|87.76|84.88|87.64|84.76|0
1649921770000|2022-04-14 07:36:10|87.68|84.8|87.76|84.88|87.76|84.88|87.68|84.8|0
1649921780000|2022-04-14 07:36:20|87.83|84.95|87.83|84.95|87.91|85.03|87.83|84.95|0
1649921790000|2022-04-14 07:36:30|87.8|84.92|87.83|84.95|87.83|84.95|87.8|84.92|0
1649921800000|2022-04-14 07:36:40|87.76|84.88|87.83|84.95|87.83|84.95|87.76|84.88|0
1649921810000|2022-04-14 07:36:50|87.76|84.88|87.83|84.95|87.83|84.95|87.76|84.88|0
1649921820000|2022-04-14 07:37:00|87.76|84.88|87.79|84.91|87.87|84.99|87.76|84.88|0
1649921830000|2022-04-14 07:37:10|87.83|84.95|87.53|84.65|87.83|84.95|87.53|84.65|0
1649921840000|2022-04-14 07:37:20|87.49|84.61|87.45|84.57|87.53|84.65|87.45|84.57|0
1649921850000|2022-04-14 07:37:30|87.41|84.53|87.3|84.42|87.41|84.53|87.3|84.42|0
1649921860000|2022-04-14 07:37:40|87.37|84.49|87.37|84.49|87.37|84.49|87.37|84.49|0
1649921870000|2022-04-14 07:37:50|87.34|84.46|87.34|84.46|87.37|84.49|87.3|84.42|0
1649921880000|2022-04-14 07:38:00|87.37|84.49|87.3|84.42|87.37|84.49|87.3|84.42|0
1649921890000|2022-04-14 07:38:10|87.22|84.34|87.26|84.38|87.26|84.38|87.22|84.34|0
1649921900000|2022-04-14 07:38:20|87.22|84.34|87.22|84.34|87.22|84.34|87.15|84.27|0
1649921910000|2022-04-14 07:38:30|87.19|84.31|87.19|84.31|87.19|84.31|87.19|84.31|0
1649921920000|2022-04-14 07:38:40|87.15|84.27|87.07|84.19|87.15|84.27|87.07|84.19|0
1649921930000|2022-04-14 07:38:50|87.11|84.23|87.26|84.38|87.3|84.42|87.11|84.23|0
1649921940000|2022-04-14 07:39:00|87.3|84.42|87.3|84.42|87.3|84.42|87.26|84.38|0
1649921950000|2022-04-14 07:39:10|87.37|84.49|87.34|84.46|87.37|84.49|87.3|84.42|0
1649921960000|2022-04-14 07:39:20|87.3|84.42|87.37|84.49|87.45|84.57|87.3|84.42|0
1649921970000|2022-04-14 07:39:30|87.45|84.57|87.41|84.53|87.45|84.57|87.41|84.53|0
1649921980000|2022-04-14 07:39:40|87.45|84.57|87.6|84.72|87.6|84.72|87.41|84.53|0
1649921990000|2022-04-14 07:39:50|87.49|84.61|87.52|84.64|87.52|84.64|87.45|84.57|0
1649922000000|2022-04-14 07:40:00|87.49|84.61|87.37|84.49|87.49|84.61|87.37|84.49|0
1649922010000|2022-04-14 07:40:10|87.45|84.57|87.34|84.46|87.49|84.61|87.34|84.46|0
1649922020000|2022-04-14 07:40:20|87.3|84.42|87.14|84.26|87.3|84.42|87.14|84.26|0
1649922030000|2022-04-14 07:40:30|87.11|84.23|87.11|84.23|87.11|84.23|87.03|84.15|0
1649922040000|2022-04-14 07:40:40|87.14|84.26|87.14|84.26|87.14|84.26|87.14|84.26|0
1649922050000|2022-04-14 07:40:50|87.22|84.34|87.22|84.34|87.22|84.34|87.22|84.34|0
1649922060000|2022-04-14 07:41:00|87.14|84.26|87.07|84.19|87.14|84.26|87.07|84.19|0
1649922070000|2022-04-14 07:41:10|87.14|84.26|87.07|84.19|87.14|84.26|87.07|84.19|0
1649922080000|2022-04-14 07:41:20|86.99|84.11|86.99|84.11|86.99|84.11|86.99|84.11|0
1649922090000|2022-04-14 07:41:30|87.07|84.19|87.11|84.23|87.11|84.23|86.99|84.11|0
1649922100000|2022-04-14 07:41:40|87.07|84.19|87.14|84.26|87.14|84.26|87.07|84.19|0
1649922120000|2022-04-14 07:42:00|87.11|84.23|87.37|84.49|87.37|84.49|87.11|84.23|0
1649922130000|2022-04-14 07:42:10|87.45|84.57|87.45|84.57|87.45|84.57|87.45|84.57|0
1649922140000|2022-04-14 07:42:20|87.52|84.64|87.29|84.41|87.6|84.72|87.29|84.41|0
1649922150000|2022-04-14 07:42:30|87.25|84.37|87.18|84.3|87.25|84.37|87.18|84.3|0
1649922160000|2022-04-14 07:42:40|87.25|84.37|87.22|84.34|87.25|84.37|87.22|84.34|0
1649922170000|2022-04-14 07:42:50|87.18|84.3|87.22|84.34|87.25|84.37|87.18|84.3|0
1649922180000|2022-04-14 07:43:00|87.18|84.3|86.94|84.54|87.22|84.54|86.94|84.3|0
1649922210000|2022-04-14 07:43:30|86.86|84.46|86.86|84.46|86.86|84.46|86.86|84.46|0
1649922220000|2022-04-14 07:43:40|86.79|84.39|86.71|84.31|86.79|84.39|86.71|84.31|0
1649922230000|2022-04-14 07:43:50|86.63|84.23|86.79|84.39|86.79|84.39|86.63|84.23|0
1649922240000|2022-04-14 07:44:00|86.75|84.35|86.79|84.39|86.83|84.43|86.71|84.31|0
1649922250000|2022-04-14 07:44:10|86.86|84.46|86.75|84.35|86.86|84.46|86.75|84.35|0
1649922260000|2022-04-14 07:44:20|86.71|84.31|86.71|84.31|86.71|84.31|86.71|84.31|0
1649922270000|2022-04-14 07:44:30|86.82|84.42|86.86|84.46|86.86|84.46|86.79|84.39|0
1649922280000|2022-04-14 07:44:40|86.79|84.39|86.78|84.38|86.79|84.39|86.78|84.38|0
1649922290000|2022-04-14 07:44:50|86.86|84.46|86.78|84.38|86.86|84.46|86.78|84.38|0
1649922300000|2022-04-14 07:45:00|86.71|84.31|86.71|84.31|86.71|84.31|86.71|84.31|0
1649922310000|2022-04-14 07:45:10|86.63|84.23|86.56|84.16|86.63|84.23|86.56|84.16|0
1649922320000|2022-04-14 07:45:20|86.48|84.08|86.48|84.08|86.48|84.08|86.48|84.08|0
1649922330000|2022-04-14 07:45:30|86.41|84.01|86.41|84.01|86.41|84.01|86.33|83.93|0
1649922340000|2022-04-14 07:45:40|86.33|83.93|86.33|83.93|86.33|83.93|86.33|83.93|0
1649922350000|2022-04-14 07:45:50|86.25|83.85|86.33|83.93|86.33|83.93|86.25|83.85|0
1649922360000|2022-04-14 07:46:00|86.29|83.89|86.29|83.89|86.33|83.93|86.25|83.85|0
1649922370000|2022-04-14 07:46:10|86.25|83.85|86.37|83.97|86.41|84.01|86.25|83.85|0
1649922380000|2022-04-14 07:46:20|86.56|84.16|86.71|84.31|86.71|84.31|86.56|84.16|0
1649922390000|2022-04-14 07:46:30|86.67|84.27|86.71|84.31|86.71|84.31|86.67|84.27|0
1649922400000|2022-04-14 07:46:40|86.63|84.23|86.6|84.2|86.63|84.23|86.6|84.2|0
1649922410000|2022-04-14 07:46:50|86.56|84.16|86.63|84.23|86.63|84.23|86.56|84.16|0
1649922420000|2022-04-14 07:47:00|86.56|84.16|86.63|84.23|86.63|84.23|86.56|84.16|0
1649922430000|2022-04-14 07:47:10|86.6|84.2|86.78|84.38|86.78|84.38|86.6|84.2|0
1649922440000|2022-04-14 07:47:20|86.93|84.53|87.05|84.65|87.05|84.65|86.93|84.53|0
1649922450000|2022-04-14 07:47:30|87.09|84.69|86.93|84.53|87.09|84.69|86.93|84.53|0
1649922460000|2022-04-14 07:47:40|86.86|84.46|86.56|84.16|86.86|84.46|86.56|84.16|0
1649922470000|2022-04-14 07:47:50|86.59|84.19|86.63|84.23|86.63|84.23|86.59|84.19|0
1649922480000|2022-04-14 07:48:00|86.56|84.16|86.59|84.19|86.59|84.19|86.48|84.08|0
1649922490000|2022-04-14 07:48:10|86.55|84.15|86.48|84.08|86.55|84.15|86.48|84.08|0
1649922500000|2022-04-14 07:48:20|86.4|84|86.33|83.93|86.4|84|86.33|83.93|0
1649922510000|2022-04-14 07:48:30|86.25|83.85|86.33|83.93|86.4|84|86.25|83.85|0
1649922520000|2022-04-14 07:48:40|86.4|84|86.33|83.93|86.4|84|86.33|83.93|0
1649922530000|2022-04-14 07:48:50|86.55|84.15|86.48|84.08|86.55|84.15|86.48|84.08|0
1649922550000|2022-04-14 07:49:10|86.55|84.15|86.48|84.08|86.55|84.15|86.48|84.08|0
1649922560000|2022-04-14 07:49:20|86.55|84.15|86.48|84.08|86.55|84.15|86.48|84.08|0
1649922570000|2022-04-14 07:49:30|86.44|84.04|86.25|83.85|86.44|84.04|86.25|83.85|0
1649922580000|2022-04-14 07:49:40|86.22|83.82|86.1|83.7|86.22|83.82|86.1|83.7|0
1649922590000|2022-04-14 07:49:50|86.18|83.78|86.18|83.78|86.18|83.78|86.18|83.78|0
1649922600000|2022-04-14 07:50:00|86.25|83.85|86.18|83.78|86.25|83.85|86.18|83.78|0
1649922610000|2022-04-14 07:50:10|86.25|83.85|86.25|83.85|86.25|83.85|86.25|83.85|0
1649922620000|2022-04-14 07:50:20|86.33|83.93|86.25|83.85|86.33|83.93|86.25|83.85|0
1649922630000|2022-04-14 07:50:30|86.18|83.78|86.25|83.85|86.25|83.85|86.18|83.78|0
1649922640000|2022-04-14 07:50:40|86.18|83.78|86.25|83.85|86.33|83.93|86.18|83.78|0
1649922650000|2022-04-14 07:50:50|86.33|83.93|86.25|83.85|86.33|83.93|86.25|83.85|0
1649922660000|2022-04-14 07:51:00|86.33|83.93|86.33|83.93|86.33|83.93|86.33|83.93|0
1649922670000|2022-04-14 07:51:10|86.4|84|86.44|84.04|86.44|84.04|86.4|84|0
1649922680000|2022-04-14 07:51:20|86.48|84.08|86.36|83.96|86.48|84.08|86.36|83.96|0
1649922690000|2022-04-14 07:51:30|86.33|83.93|86.4|84|86.4|84|86.33|83.93|0
1649922710000|2022-04-14 07:51:50|86.36|83.96|86.36|83.96|86.36|83.96|86.36|83.96|0
1649922720000|2022-04-14 07:52:00|86.33|83.93|86.33|83.93|86.4|84|86.33|83.93|0
1649922730000|2022-04-14 07:52:10|86.25|83.85|86.4|84|86.4|84|86.25|83.85|0
1649922740000|2022-04-14 07:52:20|86.32|83.92|86.32|83.92|86.4|84|86.32|83.92|0
1649922750000|2022-04-14 07:52:30|86.4|84|86.4|84|86.4|84|86.4|84|0
1649922760000|2022-04-14 07:52:40|86.32|83.92|86.44|84.04|86.44|84.04|86.32|83.92|0
1649922770000|2022-04-14 07:52:50|86.4|84|86.48|84.08|86.48|84.08|86.4|84|0
1649922790000|2022-04-14 07:53:10|86.44|84.04|86.44|84.04|86.44|84.04|86.44|84.04|0
1649922800000|2022-04-14 07:53:20|86.4|84|86.36|83.96|86.4|84|86.36|83.96|0
1649922810000|2022-04-14 07:53:30|86.4|84|86.44|84.04|86.44|84.04|86.4|84|0
1649922820000|2022-04-14 07:53:40|86.48|84.08|86.44|84.04|86.48|84.08|86.4|84|0
1649922830000|2022-04-14 07:53:50|86.47|84.07|86.63|84.23|86.63|84.23|86.47|84.07|0
1649922840000|2022-04-14 07:54:00|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1649922850000|2022-04-14 07:54:10|86.74|84.34|86.85|84.45|86.85|84.45|86.74|84.34|0
1649922860000|2022-04-14 07:54:20|86.78|84.38|86.78|84.38|86.78|84.38|86.78|84.38|0
1649922870000|2022-04-14 07:54:30|86.7|84.3|86.78|84.38|86.78|84.38|86.7|84.3|0
1649922880000|2022-04-14 07:54:40|86.85|84.45|86.85|84.45|86.85|84.45|86.85|84.45|0
1649922890000|2022-04-14 07:54:50|86.78|84.38|86.66|84.26|86.78|84.38|86.66|84.26|0
1649922900000|2022-04-14 07:55:00|86.59|84.19|86.59|84.19|86.59|84.19|86.55|84.15|0
1649922910000|2022-04-14 07:55:10|86.55|84.15|86.63|84.23|86.63|84.23|86.55|84.15|0
1649922920000|2022-04-14 07:55:20|86.7|84.3|86.78|84.38|86.78|84.38|86.7|84.3|0
1649922930000|2022-04-14 07:55:30|86.85|84.45|86.85|84.45|86.85|84.45|86.78|84.38|0
1649922940000|2022-04-14 07:55:40|86.89|84.49|86.85|84.45|86.89|84.49|86.85|84.45|0
1649922950000|2022-04-14 07:55:50|86.89|84.49|86.89|84.49|86.89|84.49|86.89|84.49|0
1649922960000|2022-04-14 07:56:00|87|84.6|87.16|84.76|87.16|84.76|87|84.6|0
1649922970000|2022-04-14 07:56:10|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1649922980000|2022-04-14 07:56:20|87.27|84.87|87.16|84.76|87.27|84.87|87.16|84.76|0
1649922990000|2022-04-14 07:56:30|87.08|84.68|86.93|84.53|87.08|84.68|86.93|84.53|0
1649923000000|2022-04-14 07:56:40|86.85|84.45|86.78|84.38|86.85|84.45|86.78|84.38|0
1649923010000|2022-04-14 07:56:50|86.81|84.41|86.93|84.53|86.93|84.53|86.81|84.41|0
1649923020000|2022-04-14 07:57:00|87.04|84.64|87|84.6|87.04|84.64|87|84.6|0
1649923040000|2022-04-14 07:57:20|87.04|84.64|87|84.6|87.04|84.64|87|84.6|0
1649923050000|2022-04-14 07:57:30|86.97|84.57|87|84.6|87|84.6|86.97|84.57|0
1649923060000|2022-04-14 07:57:40|86.93|84.53|86.85|84.45|86.93|84.53|86.85|84.45|0
1649923080000|2022-04-14 07:58:00|86.81|84.41|86.93|84.53|86.93|84.53|86.81|84.41|0
1649923090000|2022-04-14 07:58:10|86.85|84.45|86.85|84.45|86.85|84.45|86.85|84.45|0
1649923110000|2022-04-14 07:58:30|86.93|84.53|86.93|84.53|86.93|84.53|86.93|84.53|0
1649923130000|2022-04-14 07:58:50|86.85|84.45|86.85|84.45|86.85|84.45|86.85|84.45|0
1649923140000|2022-04-14 07:59:00|86.93|84.53|86.89|84.49|86.93|84.53|86.89|84.49|0
1649923150000|2022-04-14 07:59:10|86.77|84.37|86.7|84.3|86.77|84.37|86.62|84.22|0
1649923160000|2022-04-14 07:59:20|86.74|84.34|86.62|84.22|86.74|84.34|86.62|84.22|0
1649923170000|2022-04-14 07:59:30|86.66|84.26|86.62|84.22|86.66|84.26|86.55|84.15|0
1649923180000|2022-04-14 07:59:40|86.7|84.3|86.62|84.22|86.7|84.3|86.62|84.22|0
1649923190000|2022-04-14 07:59:50|86.55|84.15|86.7|84.3|86.7|84.3|86.55|84.15|0
1649923200000|2022-04-14 08:00:00|86.66|84.26|86.58|84.18|86.66|84.26|86.58|84.18|0
1649923210000|2022-04-14 08:00:10|86.62|84.22|86.55|84.15|86.62|84.22|86.55|84.15|0
1649923220000|2022-04-14 08:00:20|86.62|84.22|86.77|84.37|86.77|84.37|86.62|84.22|0
1649923230000|2022-04-14 08:00:30|86.74|84.34|86.74|84.34|86.74|84.34|86.74|84.34|0
1649923240000|2022-04-14 08:00:40|86.7|84.3|86.47|84.07|86.7|84.3|86.47|84.07|0
1649923250000|2022-04-14 08:00:50|86.39|83.99|86.54|84.14|86.54|84.14|86.39|83.99|0
1649923260000|2022-04-14 08:01:00|86.7|84.3|86.77|84.37|86.77|84.37|86.7|84.3|0
1649923270000|2022-04-14 08:01:10|86.7|84.3|86.62|84.22|86.7|84.3|86.62|84.22|0
1649923280000|2022-04-14 08:01:20|86.54|84.14|86.66|84.26|86.66|84.26|86.54|84.14|0
1649923290000|2022-04-14 08:01:30|86.7|84.3|86.62|84.22|86.7|84.3|86.62|84.22|0
1649923300000|2022-04-14 08:01:40|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1649923310000|2022-04-14 08:01:50|86.62|84.22|86.62|84.22|86.62|84.22|86.62|84.22|0
1649923320000|2022-04-14 08:02:00|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1649923330000|2022-04-14 08:02:10|86.66|84.26|86.7|84.3|86.7|84.3|86.66|84.26|0
1649923340000|2022-04-14 08:02:20|86.62|84.22|86.62|84.22|86.62|84.22|86.62|84.22|0
1649923350000|2022-04-14 08:02:30|86.54|84.14|86.54|84.14|86.58|84.18|86.54|84.14|0
1649923360000|2022-04-14 08:02:40|86.51|84.11|86.47|84.07|86.51|84.11|86.47|84.07|0
1649923370000|2022-04-14 08:02:50|86.54|84.14|86.51|84.11|86.54|84.14|86.47|84.07|0
1649923380000|2022-04-14 08:03:00|86.62|84.22|86.77|84.37|86.77|84.37|86.62|84.22|0
1649923390000|2022-04-14 08:03:10|86.85|84.45|86.85|84.45|86.85|84.45|86.85|84.45|0
1649923400000|2022-04-14 08:03:20|86.92|84.52|87|84.6|87|84.6|86.92|84.52|0
1649923410000|2022-04-14 08:03:30|87.07|84.67|87.23|84.83|87.23|84.83|87.07|84.67|0
1649923420000|2022-04-14 08:03:40|87.15|84.75|87.15|84.75|87.23|84.83|87.15|84.75|0
1649923440000|2022-04-14 08:04:00|87.23|84.83|87.53|85.13|87.61|85.21|87.23|84.83|0
1649923450000|2022-04-14 08:04:10|87.61|85.21|87.61|85.21|87.68|85.28|87.61|85.21|0
1649923460000|2022-04-14 08:04:20|87.65|85.25|87.68|85.28|87.68|85.28|87.61|85.21|0
1649923470000|2022-04-14 08:04:30|87.61|85.21|87.61|85.21|87.61|85.21|87.61|85.21|0
1649923480000|2022-04-14 08:04:40|87.53|85.13|87.53|85.13|87.53|85.13|87.53|85.13|0
1649923500000|2022-04-14 08:05:00|87.61|85.21|87.45|85.05|87.61|85.21|87.45|85.05|0
1649923510000|2022-04-14 08:05:10|87.38|84.98|87.3|84.9|87.38|84.98|87.3|84.9|0
1649923520000|2022-04-14 08:05:20|87.22|84.82|87.15|84.75|87.22|84.82|87.07|84.67|0
1649923530000|2022-04-14 08:05:30|87.07|84.67|87.15|84.75|87.15|84.75|87.07|84.67|0
1649923540000|2022-04-14 08:05:40|87.22|84.82|87.22|84.82|87.22|84.82|87.22|84.82|0
1649923550000|2022-04-14 08:05:50|87.42|85.02|87.38|84.98|87.42|85.02|87.38|84.98|0
1649923560000|2022-04-14 08:06:00|87.45|85.05|87.34|84.94|87.45|85.05|87.34|84.94|0
1649923570000|2022-04-14 08:06:10|87.38|84.98|87.22|84.82|87.38|84.98|87.22|84.82|0
1649923580000|2022-04-14 08:06:20|87.26|84.86|87.3|84.9|87.3|84.9|87.22|84.82|0
1649923600000|2022-04-14 08:06:40|87.22|84.82|87.3|84.9|87.3|84.9|87.22|84.82|0
1649923610000|2022-04-14 08:06:50|87.26|84.86|87.3|84.9|87.3|84.9|87.22|84.82|0
1649923620000|2022-04-14 08:07:00|87.26|84.86|87.3|84.9|87.3|84.9|87.26|84.86|0
1649923630000|2022-04-14 08:07:10|87.34|84.94|87.34|84.94|87.34|84.94|87.34|84.94|0
1649923640000|2022-04-14 08:07:20|87.3|84.9|87.22|84.82|87.3|84.9|87.22|84.82|0
1649923650000|2022-04-14 08:07:30|87.3|84.9|87.15|84.75|87.3|84.9|87.15|84.75|0
1649923660000|2022-04-14 08:07:40|86.99|84.59|87.11|84.71|87.15|84.75|86.99|84.59|0
1649923670000|2022-04-14 08:07:50|87.07|84.67|86.92|84.52|87.07|84.67|86.92|84.52|0
1649923680000|2022-04-14 08:08:00|86.77|84.37|86.77|84.37|86.84|84.44|86.77|84.37|0
1649923690000|2022-04-14 08:08:10|86.73|84.33|86.81|84.41|86.81|84.41|86.73|84.33|0
1649923700000|2022-04-14 08:08:20|86.77|84.37|86.69|84.29|86.77|84.37|86.69|84.29|0
1649923710000|2022-04-14 08:08:30|86.65|84.25|86.61|84.21|86.65|84.25|86.61|84.21|0
1649923720000|2022-04-14 08:08:40|86.65|84.25|86.43|84.03|86.65|84.25|86.43|84.03|0
1649923730000|2022-04-14 08:08:50|86.31|83.91|86.46|84.06|86.46|84.06|86.31|83.91|0
1649923740000|2022-04-14 08:09:00|86.43|84.03|86.31|83.91|86.43|84.03|86.31|83.91|0
1649923750000|2022-04-14 08:09:10|86.24|83.84|86.24|83.84|86.24|83.84|86.24|83.84|0
1649923760000|2022-04-14 08:09:20|86.31|83.91|86.24|83.84|86.31|83.91|86.24|83.84|0
1649923770000|2022-04-14 08:09:30|86.31|83.91|86.24|83.84|86.31|83.91|86.24|83.84|0
1649923780000|2022-04-14 08:09:40|86.69|84.29|86.92|84.52|86.92|84.52|86.69|84.29|0
1649923800000|2022-04-14 08:10:00|86.76|84.36|86.76|84.36|86.84|84.44|86.76|84.36|0
1649923810000|2022-04-14 08:10:10|86.84|84.44|86.76|84.36|86.84|84.44|86.76|84.36|0
1649923820000|2022-04-14 08:10:20|86.69|84.29|86.76|84.36|86.8|84.4|86.69|84.29|0
1649923830000|2022-04-14 08:10:30|86.61|84.21|86.58|84.18|86.61|84.21|86.58|84.18|0
1649923840000|2022-04-14 08:10:40|86.54|84.14|86.61|84.21|86.61|84.21|86.46|84.06|0
1649923850000|2022-04-14 08:10:50|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1649923860000|2022-04-14 08:11:00|86.5|84.1|86.5|84.1|86.5|84.1|86.5|84.1|0
1649923870000|2022-04-14 08:11:10|86.46|84.06|86.54|84.14|86.54|84.14|86.46|84.06|0
1649923880000|2022-04-14 08:11:20|86.61|84.21|86.69|84.29|86.69|84.29|86.61|84.21|0
1649923890000|2022-04-14 08:11:30|86.76|84.36|86.95|84.55|86.99|84.59|86.76|84.36|0
1649923900000|2022-04-14 08:11:40|86.99|84.59|86.84|84.44|86.99|84.59|86.84|84.44|0
1649923910000|2022-04-14 08:11:50|86.92|84.52|86.76|84.36|86.92|84.52|86.76|84.36|0
1649923920000|2022-04-14 08:12:00|86.65|84.25|86.61|84.21|86.65|84.25|86.61|84.21|0
1649923930000|2022-04-14 08:12:10|86.65|84.25|86.8|84.4|86.8|84.4|86.65|84.25|0
1649923940000|2022-04-14 08:12:20|86.84|84.44|86.73|84.33|86.84|84.44|86.69|84.29|0
1649923950000|2022-04-14 08:12:30|86.76|84.36|86.8|84.4|86.84|84.44|86.73|84.33|0
1649923960000|2022-04-14 08:12:40|86.84|84.44|86.76|84.36|86.84|84.44|86.76|84.36|0
1649923970000|2022-04-14 08:12:50|86.73|84.33|86.69|84.29|86.73|84.33|86.69|84.29|0
1649923980000|2022-04-14 08:13:00|86.61|84.21|86.61|84.21|86.61|84.21|86.57|84.17|0
1649923990000|2022-04-14 08:13:10|86.65|84.25|86.61|84.21|86.65|84.25|86.61|84.21|0
1649924000000|2022-04-14 08:13:20|86.46|84.06|86.46|84.06|86.54|84.14|86.46|84.06|0
1649924010000|2022-04-14 08:13:30|86.53|84.13|86.46|84.06|86.53|84.13|86.46|84.06|0
1649924020000|2022-04-14 08:13:40|86.5|84.1|86.46|84.06|86.53|84.13|86.46|84.06|0
1649924030000|2022-04-14 08:13:50|86.38|83.98|86.46|84.06|86.46|84.06|86.38|83.98|0
1649924040000|2022-04-14 08:14:00|86.42|84.02|86.38|83.98|86.46|84.06|86.38|83.98|0
1649924050000|2022-04-14 08:14:10|86.46|84.06|86.46|84.06|86.46|84.06|86.38|83.98|0
1649924060000|2022-04-14 08:14:20|86.38|83.98|86.61|84.21|86.61|84.21|86.38|83.98|0
1649924070000|2022-04-14 08:14:30|86.57|84.17|86.61|84.21|86.61|84.21|86.57|84.17|0
1649924080000|2022-04-14 08:14:40|86.65|84.25|86.65|84.25|86.65|84.25|86.65|84.25|0
1649924090000|2022-04-14 08:14:50|86.61|84.21|86.61|84.21|86.61|84.21|86.61|84.21|0
1649924100000|2022-04-14 08:15:00|86.53|84.13|86.46|84.06|86.53|84.13|86.46|84.06|0
1649924110000|2022-04-14 08:15:10|86.42|84.02|86.46|84.06|86.46|84.06|86.42|84.02|0
1649924120000|2022-04-14 08:15:20|86.38|83.98|86.46|84.06|86.46|84.06|86.38|83.98|0
1649924130000|2022-04-14 08:15:30|86.38|83.98|86.31|83.91|86.38|83.98|86.31|83.91|0
1649924140000|2022-04-14 08:15:40|86.76|84.36|86.68|84.28|86.76|84.36|86.68|84.28|0
1649924150000|2022-04-14 08:15:50|86.76|84.36|86.72|84.32|86.76|84.36|86.72|84.32|0
1649924160000|2022-04-14 08:16:00|86.76|84.36|86.76|84.36|86.76|84.36|86.76|84.36|0
1649924170000|2022-04-14 08:16:10|86.68|84.28|86.76|84.36|86.76|84.36|86.68|84.28|0
1649924180000|2022-04-14 08:16:20|86.68|84.28|86.61|84.21|86.68|84.28|86.61|84.21|0
1649924190000|2022-04-14 08:16:30|86.68|84.28|86.68|84.28|86.68|84.28|86.68|84.28|0
1649924200000|2022-04-14 08:16:40|86.76|84.36|86.61|84.21|86.76|84.36|86.61|84.21|0
1649924210000|2022-04-14 08:16:50|86.68|84.28|86.68|84.28|86.68|84.28|86.68|84.28|0
1649924230000|2022-04-14 08:17:10|86.61|84.21|86.76|84.36|86.76|84.36|86.61|84.21|0
1649924240000|2022-04-14 08:17:20|86.68|84.28|86.68|84.28|86.68|84.28|86.68|84.28|0
1649924250000|2022-04-14 08:17:30|86.61|84.21|86.57|84.17|86.61|84.21|86.57|84.17|0
1649924260000|2022-04-14 08:17:40|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1649924280000|2022-04-14 08:18:00|86.76|84.36|86.68|84.28|86.76|84.36|86.68|84.28|0
1649924290000|2022-04-14 08:18:10|86.83|84.43|86.83|84.43|86.83|84.43|86.83|84.43|0
1649924320000|2022-04-14 08:18:40|86.91|84.51|86.91|84.51|86.91|84.51|86.83|84.43|0
1649924330000|2022-04-14 08:18:50|86.83|84.43|87.06|84.66|87.06|84.66|86.83|84.43|0
1649924340000|2022-04-14 08:19:00|87.03|84.63|86.99|84.59|87.03|84.63|86.99|84.59|0
1649924350000|2022-04-14 08:19:10|86.95|84.55|86.76|84.36|86.95|84.55|86.76|84.36|0
1649924360000|2022-04-14 08:19:20|86.91|84.51|86.91|84.51|86.91|84.51|86.91|84.51|0
1649924370000|2022-04-14 08:19:30|86.83|84.43|86.99|84.59|86.99|84.59|86.76|84.36|0
1649924380000|2022-04-14 08:19:40|86.91|84.51|86.91|84.51|86.91|84.51|86.91|84.51|0
1649924390000|2022-04-14 08:19:50|86.98|84.58|86.98|84.58|87.06|84.66|86.98|84.58|0
1649924400000|2022-04-14 08:20:00|87.06|84.66|87.06|84.66|87.06|84.66|87.06|84.66|0
1649924410000|2022-04-14 08:20:10|87.14|84.74|87.14|84.74|87.14|84.74|87.14|84.74|0
1649924420000|2022-04-14 08:20:20|87.06|84.66|86.98|84.58|87.06|84.66|86.98|84.58|0
1649924430000|2022-04-14 08:20:30|87.02|84.62|86.98|84.58|87.02|84.62|86.98|84.58|0
1649924440000|2022-04-14 08:20:40|86.91|84.51|86.91|84.51|86.91|84.51|86.91|84.51|0
1649924450000|2022-04-14 08:20:50|86.98|84.58|87.14|84.74|87.14|84.74|86.98|84.58|0
1649924460000|2022-04-14 08:21:00|87.21|84.81|87.21|84.81|87.36|84.96|87.21|84.81|0
1649924470000|2022-04-14 08:21:10|87.29|84.89|87.21|84.81|87.29|84.89|87.21|84.81|0
1649924490000|2022-04-14 08:21:30|87.14|84.74|86.98|84.58|87.14|84.74|86.98|84.58|0
1649924500000|2022-04-14 08:21:40|87.06|84.66|86.83|84.43|87.06|84.66|86.83|84.43|0
1649924510000|2022-04-14 08:21:50|86.91|84.51|86.98|84.58|86.98|84.58|86.91|84.51|0
1649924520000|2022-04-14 08:22:00|86.91|84.51|86.87|84.47|86.91|84.51|86.87|84.47|0
1649924530000|2022-04-14 08:22:10|86.83|84.43|86.79|84.39|86.83|84.43|86.79|84.39|0
1649924540000|2022-04-14 08:22:20|86.83|84.43|86.98|84.58|86.98|84.58|86.83|84.43|0
1649924550000|2022-04-14 08:22:30|86.91|84.51|86.98|84.58|86.98|84.58|86.91|84.51|0
1649924560000|2022-04-14 08:22:40|87.13|84.73|87.17|84.77|87.21|84.81|87.13|84.73|0
1649924570000|2022-04-14 08:22:50|87.29|84.89|87.25|84.85|87.29|84.89|87.25|84.85|0
1649924580000|2022-04-14 08:23:00|87.21|84.81|87.13|84.73|87.21|84.81|87.13|84.73|0
1649924600000|2022-04-14 08:23:20|87.1|84.7|87.06|84.66|87.1|84.7|87.06|84.66|0
1649924610000|2022-04-14 08:23:30|87.1|84.7|87.17|84.77|87.21|84.81|87.1|84.7|0
1649924620000|2022-04-14 08:23:40|87.21|84.81|87.21|84.81|87.21|84.81|87.21|84.81|0
1649924630000|2022-04-14 08:23:50|87.13|84.73|87.1|84.7|87.13|84.73|87.1|84.7|0
1649924640000|2022-04-14 08:24:00|87.13|84.73|87.13|84.73|87.13|84.73|87.13|84.73|0
1649924650000|2022-04-14 08:24:10|87.17|84.77|87.21|84.81|87.21|84.81|87.17|84.77|0
1649924660000|2022-04-14 08:24:20|87.13|84.73|87.13|84.73|87.13|84.73|87.13|84.73|0
1649924670000|2022-04-14 08:24:30|87.21|84.81|87.13|84.73|87.29|84.89|87.13|84.73|0
1649924690000|2022-04-14 08:24:50|87.21|84.81|87.21|84.81|87.21|84.81|87.21|84.81|0
1649924700000|2022-04-14 08:25:00|87.29|84.89|87.32|84.92|87.36|84.96|87.29|84.89|0
1649924710000|2022-04-14 08:25:10|87.29|84.89|87.44|85.04|87.44|85.04|87.28|84.88|0
1649924720000|2022-04-14 08:25:20|87.48|85.08|87.44|85.04|87.48|85.08|87.44|85.04|0
1649924730000|2022-04-14 08:25:30|87.36|84.96|87.44|85.04|87.51|85.11|87.36|84.96|0
1649924740000|2022-04-14 08:25:40|87.51|85.11|87.55|85.15|87.59|85.19|87.51|85.11|0
1649924750000|2022-04-14 08:25:50|87.59|85.19|87.67|85.27|87.67|85.27|87.59|85.19|0
1649924760000|2022-04-14 08:26:00|87.63|85.23|87.74|85.34|87.74|85.34|87.63|85.23|0
1649924770000|2022-04-14 08:26:10|87.63|85.23|87.82|85.42|87.82|85.42|87.63|85.23|0
1649924780000|2022-04-14 08:26:20|87.86|85.46|88.01|85.61|88.01|85.61|87.86|85.46|0
1649924790000|2022-04-14 08:26:30|88.13|85.73|88.28|85.88|88.28|85.88|88.13|85.73|0
1649924800000|2022-04-14 08:26:40|88.32|85.92|88.32|85.92|88.32|85.92|88.32|85.92|0
1649924810000|2022-04-14 08:26:50|88.28|85.88|88.36|85.96|88.36|85.96|88.28|85.88|0
1649924820000|2022-04-14 08:27:00|88.28|85.88|88.36|85.96|88.36|85.96|88.28|85.88|0
1649924850000|2022-04-14 08:27:30|88.35|85.95|88.28|85.88|88.35|85.95|88.28|85.88|0
1649924860000|2022-04-14 08:27:40|88.24|85.84|88.2|85.8|88.28|85.88|88.2|85.8|0
1649924870000|2022-04-14 08:27:50|88.24|85.84|88.35|85.95|88.35|85.95|88.24|85.84|0
1649924880000|2022-04-14 08:28:00|88.32|85.92|88.24|85.84|88.32|85.92|88.24|85.84|0
1649924890000|2022-04-14 08:28:10|88.35|85.95|88.35|85.95|88.35|85.95|88.35|85.95|0
1649924900000|2022-04-14 08:28:20|88.28|85.88|88.32|85.92|88.35|85.95|88.28|85.88|0
1649924910000|2022-04-14 08:28:30|88.28|85.88|88.2|85.8|88.28|85.88|88.2|85.8|0
1649924920000|2022-04-14 08:28:40|88.12|85.72|88.09|85.69|88.12|85.72|88.09|85.69|0
1649924930000|2022-04-14 08:28:50|88.12|85.72|87.97|85.57|88.12|85.72|87.89|85.49|0
1649924940000|2022-04-14 08:29:00|87.89|85.49|87.82|85.42|87.89|85.49|87.82|85.42|0
1649924950000|2022-04-14 08:29:10|87.78|85.38|87.74|85.34|87.82|85.42|87.66|85.26|0
1649924960000|2022-04-14 08:29:20|87.89|85.49|87.82|85.42|87.89|85.49|87.82|85.42|0
1649924970000|2022-04-14 08:29:30|87.89|85.49|87.89|85.49|87.89|85.49|87.89|85.49|0
1649924980000|2022-04-14 08:29:40|87.82|85.42|87.82|85.42|87.82|85.42|87.82|85.42|0
1649924990000|2022-04-14 08:29:50|87.89|85.49|87.89|85.49|87.89|85.49|87.89|85.49|0
1649925000000|2022-04-14 08:30:00|87.97|85.57|87.97|85.57|87.97|85.57|87.93|85.53|0
1649925010000|2022-04-14 08:30:10|87.89|85.49|87.82|85.42|87.93|85.53|87.82|85.42|0
1649925020000|2022-04-14 08:30:20|87.89|85.49|87.93|85.53|87.97|85.57|87.89|85.49|0
1649925030000|2022-04-14 08:30:30|87.97|85.57|88.05|85.65|88.05|85.65|87.97|85.57|0
1649925040000|2022-04-14 08:30:40|88.12|85.72|88.12|85.72|88.12|85.72|88.12|85.72|0
1649925050000|2022-04-14 08:30:50|88.05|85.65|88.16|85.76|88.16|85.76|88.05|85.65|0
1649925060000|2022-04-14 08:31:00|88.12|85.72|88.16|85.76|88.16|85.76|88.12|85.72|0
1649925070000|2022-04-14 08:31:10|88.2|85.8|88.28|85.88|88.28|85.88|88.2|85.8|0
1649925080000|2022-04-14 08:31:20|88.24|85.84|88.24|85.84|88.24|85.84|88.24|85.84|0
1649925090000|2022-04-14 08:31:30|88.2|85.8|88.2|85.8|88.24|85.84|88.2|85.8|0
1649925100000|2022-04-14 08:31:40|88.16|85.76|88.04|85.64|88.16|85.76|88.04|85.64|0
1649925110000|2022-04-14 08:31:50|87.97|85.57|87.85|85.45|87.97|85.57|87.85|85.45|0
1649925120000|2022-04-14 08:32:00|87.81|85.41|87.81|85.41|87.81|85.41|87.81|85.41|0
1649925130000|2022-04-14 08:32:10|87.85|85.45|87.78|85.38|87.85|85.45|87.78|85.38|0
1649925140000|2022-04-14 08:32:20|87.74|85.34|88.04|85.64|88.04|85.64|87.74|85.34|0
1649925150000|2022-04-14 08:32:30|88.01|85.61|88.04|85.64|88.04|85.64|87.97|85.57|0
1649925160000|2022-04-14 08:32:40|88.01|85.61|88.04|85.64|88.04|85.64|88.01|85.61|0
1649925170000|2022-04-14 08:32:50|87.97|85.57|88.04|85.64|88.04|85.64|87.97|85.57|0
1649925180000|2022-04-14 08:33:00|87.97|85.57|87.89|85.49|87.97|85.57|87.89|85.49|0
1649925190000|2022-04-14 08:33:10|87.97|85.57|87.89|85.49|87.97|85.57|87.89|85.49|0
1649925200000|2022-04-14 08:33:20|87.85|85.45|88.01|85.61|88.01|85.61|87.85|85.45|0
1649925210000|2022-04-14 08:33:30|88.04|85.64|88.12|85.72|88.12|85.72|88.04|85.64|0
1649925220000|2022-04-14 08:33:40|88.2|85.8|88.2|85.8|88.27|85.87|88.2|85.8|0
1649925230000|2022-04-14 08:33:50|88.24|85.84|88.27|85.87|88.27|85.87|88.2|85.8|0
1649925240000|2022-04-14 08:34:00|88.2|85.8|88.2|85.8|88.27|85.87|88.2|85.8|0
1649925250000|2022-04-14 08:34:10|88.12|85.72|88.2|85.8|88.2|85.8|88.12|85.72|0
1649925260000|2022-04-14 08:34:20|88.27|85.87|88.27|85.87|88.27|85.87|88.27|85.87|0
1649925270000|2022-04-14 08:34:30|88.2|85.8|88.2|85.8|88.2|85.8|88.12|85.72|0
1649925280000|2022-04-14 08:34:40|88.12|85.72|88.04|85.64|88.12|85.72|88.04|85.64|0
1649925290000|2022-04-14 08:34:50|87.97|85.57|88.04|85.64|88.04|85.64|87.97|85.57|0
1649925300000|2022-04-14 08:35:00|88.12|85.72|88.08|85.68|88.12|85.72|88.08|85.68|0
1649925310000|2022-04-14 08:35:10|88.04|85.64|88.04|85.64|88.04|85.64|87.96|85.56|0
1649925320000|2022-04-14 08:35:20|87.96|85.56|87.96|85.56|88.04|85.64|87.96|85.56|0
1649925330000|2022-04-14 08:35:30|88.04|85.64|87.96|85.56|88.04|85.64|87.96|85.56|0
1649925340000|2022-04-14 08:35:40|88.19|85.79|88.19|85.79|88.19|85.79|88.19|85.79|0
1649925350000|2022-04-14 08:35:50|88.12|85.72|88.12|85.72|88.16|85.76|88.12|85.72|0
1649925380000|2022-04-14 08:36:20|88.19|85.79|88.19|85.79|88.19|85.79|88.19|85.79|0
1649925390000|2022-04-14 08:36:30|88.16|85.76|88.12|85.72|88.19|85.79|88.12|85.72|0
1649925400000|2022-04-14 08:36:40|88.08|85.68|88.04|85.64|88.08|85.68|88.04|85.64|0
1649925410000|2022-04-14 08:36:50|88.12|85.72|88.12|85.72|88.12|85.72|88.12|85.72|0
1649925440000|2022-04-14 08:37:20|88.04|85.64|88.04|85.64|88.12|85.72|88.04|85.64|0
1649925450000|2022-04-14 08:37:30|87.96|85.56|88.12|85.72|88.12|85.72|87.96|85.56|0
1649925460000|2022-04-14 08:37:40|88.08|85.68|88.08|85.68|88.08|85.68|88.08|85.68|0
1649925470000|2022-04-14 08:37:50|88.04|85.64|88.04|85.64|88.04|85.64|87.96|85.56|0
1649925480000|2022-04-14 08:38:00|87.96|85.56|87.93|85.53|87.96|85.56|87.93|85.53|0
1649925490000|2022-04-14 08:38:10|87.96|85.56|87.96|85.56|87.96|85.56|87.96|85.56|0
1649925510000|2022-04-14 08:38:30|88.04|85.64|88|85.6|88.04|85.64|87.96|85.56|0
1649925520000|2022-04-14 08:38:40|87.96|85.56|88.04|85.64|88.04|85.64|87.96|85.56|0
1649925530000|2022-04-14 08:38:50|88.08|85.68|88.27|85.87|88.27|85.87|88.08|85.68|0
1649925540000|2022-04-14 08:39:00|88.31|85.91|88.27|85.87|88.31|85.91|88.27|85.87|0
1649925560000|2022-04-14 08:39:20|88.19|85.79|88.19|85.79|88.19|85.79|88.19|85.79|0
1649925570000|2022-04-14 08:39:30|88.11|85.71|88.04|85.64|88.11|85.71|88.04|85.64|0
1649925590000|2022-04-14 08:39:50|88.11|85.71|88.04|85.64|88.11|85.71|88.04|85.64|0
1649925600000|2022-04-14 08:40:00|88.11|85.71|88.04|85.64|88.11|85.71|88.04|85.64|0
1649925610000|2022-04-14 08:40:10|87.96|85.56|87.96|85.56|88.04|85.64|87.96|85.56|0
1649925640000|2022-04-14 08:40:40|88.04|85.64|88.04|85.64|88.04|85.64|88.04|85.64|0
1649925650000|2022-04-14 08:40:50|88|85.6|87.92|85.52|88|85.6|87.92|85.52|0
1649925660000|2022-04-14 08:41:00|87.96|85.56|87.96|85.56|87.96|85.56|87.96|85.56|0
1649925670000|2022-04-14 08:41:10|87.88|85.48|87.88|85.48|87.88|85.48|87.88|85.48|0
1649925680000|2022-04-14 08:41:20|87.81|85.41|87.81|85.41|87.81|85.41|87.81|85.41|0
1649925700000|2022-04-14 08:41:40|87.73|85.33|87.65|85.25|87.73|85.33|87.65|85.25|0
1649925710000|2022-04-14 08:41:50|87.58|85.18|87.5|85.1|87.58|85.18|87.5|85.1|0
1649925730000|2022-04-14 08:42:10|87.54|85.14|87.65|85.25|87.65|85.25|87.54|85.14|0
1649925750000|2022-04-14 08:42:30|87.73|85.33|87.73|85.33|87.73|85.33|87.73|85.33|0
1649925760000|2022-04-14 08:42:40|87.69|85.29|87.65|85.25|87.69|85.29|87.65|85.25|0
1649925770000|2022-04-14 08:42:50|87.69|85.29|87.69|85.29|87.73|85.33|87.69|85.29|0
1649925780000|2022-04-14 08:43:00|87.65|85.25|87.58|85.18|87.73|85.33|87.58|85.18|0
1649925790000|2022-04-14 08:43:10|87.65|85.25|87.5|85.1|87.65|85.25|87.5|85.1|0
1649925800000|2022-04-14 08:43:20|87.54|85.14|87.42|85.02|87.54|85.14|87.42|85.02|0
1649925810000|2022-04-14 08:43:30|87.5|85.1|87.39|84.99|87.5|85.1|87.39|84.99|0
1649925820000|2022-04-14 08:43:40|87.42|85.02|87.35|84.95|87.42|85.02|87.35|84.95|0
1649925830000|2022-04-14 08:43:50|87.27|84.87|87.35|84.95|87.35|84.95|87.27|84.87|0
1649925840000|2022-04-14 08:44:00|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1649925850000|2022-04-14 08:44:10|87.27|84.87|87.23|84.83|87.27|84.87|87.23|84.83|0
1649925860000|2022-04-14 08:44:20|87.19|84.79|87.12|84.72|87.19|84.79|87.12|84.72|0
1649925870000|2022-04-14 08:44:30|87.23|84.83|87.12|84.72|87.23|84.83|87.12|84.72|0
1649925880000|2022-04-14 08:44:40|87.16|84.76|87.16|84.76|87.19|84.79|87.16|84.76|0
1649925890000|2022-04-14 08:44:50|87.19|84.79|87.65|85.25|87.65|85.25|87.19|84.79|0
1649925900000|2022-04-14 08:45:00|87.57|85.17|87.65|85.25|87.73|85.33|87.57|85.17|0
1649925920000|2022-04-14 08:45:20|87.73|85.33|87.73|85.33|87.73|85.33|87.73|85.33|0
1649925930000|2022-04-14 08:45:30|87.8|85.4|87.77|85.37|87.8|85.4|87.77|85.37|0
1649925940000|2022-04-14 08:45:40|87.8|85.4|87.88|85.48|87.88|85.48|87.8|85.4|0
1649925950000|2022-04-14 08:45:50|87.92|85.52|88.03|85.63|88.03|85.63|87.92|85.52|0
1649925960000|2022-04-14 08:46:00|87.96|85.56|87.96|85.56|87.96|85.56|87.96|85.56|0
1649925970000|2022-04-14 08:46:10|87.8|85.4|87.8|85.4|87.8|85.4|87.8|85.4|0
1649925980000|2022-04-14 08:46:20|87.88|85.48|87.88|85.48|87.88|85.48|87.88|85.48|0
1649925990000|2022-04-14 08:46:30|87.84|85.44|87.84|85.44|87.84|85.44|87.84|85.44|0
1649926000000|2022-04-14 08:46:40|87.88|85.48|88.03|85.63|88.03|85.63|87.88|85.48|0
1649926010000|2022-04-14 08:46:50|87.96|85.56|87.92|85.52|87.96|85.56|87.92|85.52|0
1649926020000|2022-04-14 08:47:00|87.8|85.4|87.88|85.48|87.88|85.48|87.8|85.4|0
1649926030000|2022-04-14 08:47:10|87.92|85.52|87.84|85.44|87.96|85.56|87.84|85.44|0
1649926040000|2022-04-14 08:47:20|87.88|85.48|87.84|85.44|87.88|85.48|87.84|85.44|0
1649926050000|2022-04-14 08:47:30|87.88|85.48|87.88|85.48|87.88|85.48|87.88|85.48|0
1649926060000|2022-04-14 08:47:40|87.8|85.4|87.8|85.4|87.84|85.44|87.8|85.4|0
1649926070000|2022-04-14 08:47:50|87.88|85.48|87.72|85.32|87.88|85.48|87.72|85.32|0
1649926080000|2022-04-14 08:48:00|87.61|85.21|87.5|85.1|87.61|85.21|87.42|85.02|0
1649926090000|2022-04-14 08:48:10|87.54|85.14|87.5|85.1|87.54|85.14|87.46|85.06|0
1649926100000|2022-04-14 08:48:20|87.54|85.14|87.5|85.1|87.54|85.14|87.5|85.1|0
1649926110000|2022-04-14 08:48:30|87.42|85.02|87.42|85.02|87.42|85.02|87.42|85.02|0
1649926120000|2022-04-14 08:48:40|87.46|85.06|87.42|85.02|87.46|85.06|87.42|85.02|0
1649926130000|2022-04-14 08:48:50|87.49|85.09|87.57|85.17|87.57|85.17|87.49|85.09|0
1649926140000|2022-04-14 08:49:00|87.49|85.09|87.46|85.06|87.49|85.09|87.46|85.06|0
1649926150000|2022-04-14 08:49:10|87.42|85.02|87.49|85.09|87.49|85.09|87.42|85.02|0
1649926160000|2022-04-14 08:49:20|87.53|85.13|87.57|85.17|87.57|85.17|87.53|85.13|0
1649926170000|2022-04-14 08:49:30|87.65|85.25|87.61|85.21|87.65|85.25|87.61|85.21|0
1649926180000|2022-04-14 08:49:40|87.57|85.17|87.65|85.25|87.65|85.25|87.57|85.17|0
1649926190000|2022-04-14 08:49:50|87.57|85.17|87.61|85.21|87.61|85.21|87.57|85.17|0
1649926200000|2022-04-14 08:50:00|87.57|85.17|87.49|85.09|87.57|85.17|87.49|85.09|0
1649926210000|2022-04-14 08:50:10|87.42|85.02|87.46|85.06|87.46|85.06|87.42|85.02|0
1649926220000|2022-04-14 08:50:20|87.42|85.02|87.42|85.02|87.46|85.06|87.42|85.02|0
1649926230000|2022-04-14 08:50:30|87.46|85.06|87.42|85.02|87.46|85.06|87.42|85.02|0
1649926240000|2022-04-14 08:50:40|87.53|85.13|87.46|85.06|87.53|85.13|87.46|85.06|0
1649926250000|2022-04-14 08:50:50|87.49|85.09|87.49|85.09|87.49|85.09|87.42|85.02|0
1649926260000|2022-04-14 08:51:00|87.57|85.17|87.65|85.25|87.65|85.25|87.57|85.17|0
1649926270000|2022-04-14 08:51:10|87.69|85.29|87.57|85.17|87.72|85.32|87.57|85.17|0
1649926280000|2022-04-14 08:51:20|87.49|85.09|87.53|85.13|87.53|85.13|87.49|85.09|0
1649926290000|2022-04-14 08:51:30|87.49|85.09|87.49|85.09|87.53|85.13|87.49|85.09|0
1649926300000|2022-04-14 08:51:40|87.53|85.13|87.49|85.09|87.57|85.17|87.49|85.09|0
1649926310000|2022-04-14 08:51:50|87.57|85.17|87.42|85.02|87.57|85.17|87.42|85.02|0
1649926330000|2022-04-14 08:52:10|87.34|84.94|87.34|84.94|87.34|84.94|87.34|84.94|0
1649926350000|2022-04-14 08:52:30|87.38|84.98|87.26|84.86|87.38|84.98|87.26|84.86|0
1649926360000|2022-04-14 08:52:40|87.19|84.79|87.26|84.86|87.26|84.86|87.19|84.79|0
1649926370000|2022-04-14 08:52:50|87.19|84.79|87.19|84.79|87.19|84.79|87.19|84.79|0
1649926380000|2022-04-14 08:53:00|87.26|84.86|87.23|84.83|87.26|84.86|87.23|84.83|0
1649926390000|2022-04-14 08:53:10|87.34|84.94|87.34|84.94|87.34|84.94|87.34|84.94|0
1649926400000|2022-04-14 08:53:20|87.3|84.9|87.38|84.98|87.38|84.98|87.3|84.9|0
1649926410000|2022-04-14 08:53:30|87.41|85.01|87.49|85.09|87.49|85.09|87.41|85.01|0
1649926420000|2022-04-14 08:53:40|87.53|85.13|87.57|85.17|87.57|85.17|87.53|85.13|0
1649926430000|2022-04-14 08:53:50|87.53|85.13|87.34|84.94|87.53|85.13|87.34|84.94|0
1649926440000|2022-04-14 08:54:00|87.38|84.98|87.41|85.01|87.41|85.01|87.38|84.98|0
1649926450000|2022-04-14 08:54:10|87.49|85.09|87.57|85.17|87.57|85.17|87.49|85.09|0
1649926460000|2022-04-14 08:54:20|87.53|85.13|87.49|85.09|87.53|85.13|87.49|85.09|0
1649926470000|2022-04-14 08:54:30|87.57|85.17|87.49|85.09|87.57|85.17|87.49|85.09|0
1649926480000|2022-04-14 08:54:40|87.57|85.17|87.57|85.17|87.57|85.17|87.57|85.17|0
1649926490000|2022-04-14 08:54:50|87.53|85.13|87.26|84.86|87.53|85.13|87.26|84.86|0
1649926500000|2022-04-14 08:55:00|87.34|84.94|87.41|85.01|87.49|85.09|87.34|84.94|0
1649926510000|2022-04-14 08:55:10|87.38|84.98|87.41|85.01|87.41|85.01|87.38|84.98|0
1649926520000|2022-04-14 08:55:20|87.34|84.94|87.34|84.94|87.34|84.94|87.34|84.94|0
1649926530000|2022-04-14 08:55:30|87.41|85.01|87.49|85.09|87.49|85.09|87.41|85.01|0
1649926540000|2022-04-14 08:55:40|87.53|85.13|87.49|85.09|87.57|85.17|87.49|85.09|0
1649926550000|2022-04-14 08:55:50|87.57|85.17|87.68|85.28|87.68|85.28|87.57|85.17|0
1649926560000|2022-04-14 08:56:00|87.72|85.32|87.53|85.13|87.72|85.32|87.53|85.13|0
1649926570000|2022-04-14 08:56:10|87.57|85.17|87.57|85.17|87.64|85.24|87.57|85.17|0
1649926580000|2022-04-14 08:56:20|87.49|85.09|87.45|85.05|87.49|85.09|87.45|85.05|0
1649926590000|2022-04-14 08:56:30|87.53|85.13|87.53|85.13|87.53|85.13|87.49|85.09|0
1649926600000|2022-04-14 08:56:40|87.49|85.09|87.49|85.09|87.49|85.09|87.49|85.09|0
1649926610000|2022-04-14 08:56:50|87.45|85.05|87.45|85.05|87.45|85.05|87.45|85.05|0
1649926620000|2022-04-14 08:57:00|87.49|85.09|87.34|84.94|87.49|85.09|87.34|84.94|0
1649926630000|2022-04-14 08:57:10|87.3|84.9|87.3|84.9|87.3|84.9|87.3|84.9|0
1649926640000|2022-04-14 08:57:20|87.18|84.78|87.22|84.82|87.22|84.82|87.18|84.78|0
1649926650000|2022-04-14 08:57:30|87.18|84.78|87.26|84.86|87.26|84.86|87.18|84.78|0
1649926660000|2022-04-14 08:57:40|87.18|84.78|87.18|84.78|87.18|84.78|87.18|84.78|0
1649926670000|2022-04-14 08:57:50|87.15|84.75|87.15|84.75|87.18|84.78|87.15|84.75|0
1649926680000|2022-04-14 08:58:00|87.18|84.78|87.33|84.93|87.33|84.93|87.18|84.78|0
1649926700000|2022-04-14 08:58:20|87.3|84.9|87.3|84.9|87.3|84.9|87.3|84.9|0
1649926710000|2022-04-14 08:58:30|87.26|84.86|87.26|84.86|87.26|84.86|87.22|84.82|0
1649926720000|2022-04-14 08:58:40|87.33|84.93|87.33|84.93|87.33|84.93|87.33|84.93|0
1649926730000|2022-04-14 08:58:50|87.26|84.86|87.26|84.86|87.3|84.9|87.26|84.86|0
1649926740000|2022-04-14 08:59:00|87.22|84.82|87.22|84.82|87.22|84.82|87.22|84.82|0
1649926750000|2022-04-14 08:59:10|87.26|84.86|87.22|84.82|87.26|84.86|87.22|84.82|0
1649926760000|2022-04-14 08:59:20|87.26|84.86|87.26|84.86|87.26|84.86|87.26|84.86|0
1649926770000|2022-04-14 08:59:30|87.22|84.82|87.18|84.78|87.26|84.86|87.18|84.78|0
1649926780000|2022-04-14 08:59:40|87.11|84.71|87.14|84.74|87.14|84.74|87.11|84.71|0
1649926790000|2022-04-14 08:59:50|87.18|84.78|87.11|84.71|87.18|84.78|87.11|84.71|0
1649926800000|2022-04-14 09:00:00|87.18|84.78|87.26|84.86|87.26|84.86|87.18|84.78|0
1649926810000|2022-04-14 09:00:10|87.33|84.93|87.3|84.9|87.33|84.93|87.26|84.86|0
1649926820000|2022-04-14 09:00:20|87.33|84.93|87.18|84.78|87.33|84.93|87.18|84.78|0
1649926830000|2022-04-14 09:00:30|87.3|84.9|87.22|84.82|87.3|84.9|87.22|84.82|0
1649926840000|2022-04-14 09:00:40|87.26|84.86|87.22|84.82|87.26|84.86|87.22|84.82|0
1649926850000|2022-04-14 09:00:50|87.26|84.86|87.22|84.82|87.26|84.86|87.22|84.82|0
1649926860000|2022-04-14 09:01:00|87.18|84.78|87.14|84.74|87.18|84.78|87.14|84.74|0
1649926870000|2022-04-14 09:01:10|86.87|84.47|86.87|84.47|86.87|84.47|86.87|84.47|0
1649926880000|2022-04-14 09:01:20|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1649926890000|2022-04-14 09:01:30|86.84|84.44|86.87|84.47|86.95|84.55|86.84|84.44|0
1649926910000|2022-04-14 09:01:50|86.95|84.55|86.87|84.47|86.95|84.55|86.87|84.47|0
1649926920000|2022-04-14 09:02:00|86.91|84.51|86.87|84.47|86.91|84.51|86.84|84.44|0
1649926930000|2022-04-14 09:02:10|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1649926950000|2022-04-14 09:02:30|86.72|84.32|86.76|84.36|86.8|84.4|86.72|84.32|0
1649926960000|2022-04-14 09:02:40|86.8|84.4|86.84|84.44|86.87|84.47|86.8|84.4|0
1649926970000|2022-04-14 09:02:50|86.8|84.4|86.84|84.44|86.84|84.44|86.8|84.4|0
1649926980000|2022-04-14 09:03:00|86.87|84.47|86.8|84.4|86.87|84.47|86.8|84.4|0
1649927010000|2022-04-14 09:03:30|86.84|84.44|86.87|84.47|86.87|84.47|86.84|84.44|0
1649927020000|2022-04-14 09:03:40|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1649927030000|2022-04-14 09:03:50|86.84|84.44|86.87|84.47|86.87|84.47|86.8|84.4|0
1649927040000|2022-04-14 09:04:00|86.95|84.55|87.25|84.85|87.25|84.85|86.95|84.55|0
1649927050000|2022-04-14 09:04:10|87.22|84.82|87.25|84.85|87.25|84.85|87.18|84.78|0
1649927060000|2022-04-14 09:04:20|87.33|84.93|87.25|84.85|87.33|84.93|87.25|84.85|0
1649927070000|2022-04-14 09:04:30|87.33|84.93|87.29|84.89|87.33|84.93|87.29|84.89|0
1649927080000|2022-04-14 09:04:40|87.25|84.85|87.33|84.93|87.33|84.93|87.25|84.85|0
1649927100000|2022-04-14 09:05:00|87.56|85.16|87.56|85.16|87.56|85.16|87.56|85.16|0
1649927110000|2022-04-14 09:05:10|87.71|85.31|87.4|85|87.71|85.31|87.4|85|0
1649927120000|2022-04-14 09:05:20|87.33|84.93|87.18|84.78|87.33|84.93|87.18|84.78|0
1649927130000|2022-04-14 09:05:30|87.02|84.62|86.83|84.43|87.02|84.62|86.83|84.43|0
1649927140000|2022-04-14 09:05:40|86.95|84.55|86.95|84.55|86.95|84.55|86.87|84.47|0
1649927150000|2022-04-14 09:05:50|87.02|84.62|87.02|84.62|87.02|84.62|87.02|84.62|0
1649927160000|2022-04-14 09:06:00|87.1|84.7|86.95|84.55|87.1|84.7|86.95|84.55|0
1649927170000|2022-04-14 09:06:10|86.87|84.47|86.87|84.47|86.95|84.55|86.87|84.47|0
1649927180000|2022-04-14 09:06:20|86.79|84.39|86.79|84.39|86.79|84.39|86.76|84.36|0
1649927190000|2022-04-14 09:06:30|86.76|84.36|86.79|84.39|86.79|84.39|86.76|84.36|0
1649927200000|2022-04-14 09:06:40|86.72|84.32|86.79|84.39|86.79|84.39|86.72|84.32|0
1649927210000|2022-04-14 09:06:50|86.76|84.36|86.68|84.28|86.76|84.36|86.68|84.28|0
1649927220000|2022-04-14 09:07:00|86.72|84.32|86.95|84.55|86.95|84.55|86.72|84.32|0
1649927230000|2022-04-14 09:07:10|86.87|84.47|86.79|84.39|86.87|84.47|86.79|84.39|0
1649927240000|2022-04-14 09:07:20|86.72|84.32|86.87|84.47|86.87|84.47|86.72|84.32|0
1649927260000|2022-04-14 09:07:40|86.95|84.55|86.87|84.47|86.95|84.55|86.87|84.47|0
1649927290000|2022-04-14 09:08:10|86.79|84.39|86.79|84.39|86.79|84.39|86.76|84.36|0
1649927300000|2022-04-14 09:08:20|86.87|84.47|86.94|84.54|86.95|84.55|86.87|84.47|0
1649927310000|2022-04-14 09:08:30|87.02|84.62|87.14|84.74|87.14|84.74|87.02|84.62|0
1649927320000|2022-04-14 09:08:40|87.1|84.7|87.33|84.93|87.33|84.93|87.1|84.7|0
1649927330000|2022-04-14 09:08:50|87.4|85|87.48|85.08|87.48|85.08|87.4|85|0
1649927340000|2022-04-14 09:09:00|87.4|85|87.4|85|87.4|85|87.4|85|0
1649927350000|2022-04-14 09:09:10|87.33|84.93|87.33|84.93|87.4|85|87.33|84.93|0
1649927360000|2022-04-14 09:09:20|87.29|84.89|87.33|84.93|87.33|84.93|87.25|84.85|0
1649927370000|2022-04-14 09:09:30|87.25|84.85|87.33|84.93|87.33|84.93|87.25|84.85|0
1649927380000|2022-04-14 09:09:40|87.4|85|87.4|85|87.4|85|87.4|85|0
1649927390000|2022-04-14 09:09:50|87.36|84.96|87.25|84.85|87.36|84.96|87.25|84.85|0
1649927400000|2022-04-14 09:10:00|87.32|84.92|87.4|85|87.4|85|87.32|84.92|0
1649927410000|2022-04-14 09:10:10|87.55|85.15|87.55|85.15|87.55|85.15|87.55|85.15|0
1649927420000|2022-04-14 09:10:20|87.52|85.12|87.48|85.08|87.52|85.12|87.48|85.08|0
1649927430000|2022-04-14 09:10:30|87.52|85.12|87.36|84.96|87.52|85.12|87.36|84.96|0
1649927440000|2022-04-14 09:10:40|87.4|85|87.48|85.08|87.59|85.19|87.4|85|0
1649927450000|2022-04-14 09:10:50|87.55|85.15|87.71|85.31|87.71|85.31|87.55|85.15|0
1649927460000|2022-04-14 09:11:00|87.63|85.23|87.75|85.35|87.75|85.35|87.63|85.23|0
1649927470000|2022-04-14 09:11:10|87.98|85.58|88.01|85.61|88.01|85.61|87.94|85.54|0
1649927480000|2022-04-14 09:11:20|87.94|85.54|88.01|85.61|88.09|85.69|87.94|85.54|0
1649927490000|2022-04-14 09:11:30|88.05|85.65|88.01|85.61|88.05|85.65|88.01|85.61|0
1649927500000|2022-04-14 09:11:40|87.98|85.58|87.86|85.46|88.01|85.61|87.86|85.46|0
1649927510000|2022-04-14 09:11:50|87.94|85.54|87.86|85.46|87.94|85.54|87.86|85.46|0
1649927520000|2022-04-14 09:12:00|87.94|85.54|87.9|85.5|87.94|85.54|87.9|85.5|0
1649927530000|2022-04-14 09:12:10|87.86|85.46|87.82|85.42|87.9|85.5|87.82|85.42|0
1649927540000|2022-04-14 09:12:20|87.71|85.31|87.82|85.42|87.82|85.42|87.71|85.31|0
1649927550000|2022-04-14 09:12:30|87.86|85.46|87.94|85.54|87.94|85.54|87.86|85.46|0
1649927560000|2022-04-14 09:12:40|87.86|85.46|87.7|85.3|87.86|85.46|87.7|85.3|0
1649927570000|2022-04-14 09:12:50|87.63|85.23|87.67|85.27|87.7|85.3|87.63|85.23|0
1649927580000|2022-04-14 09:13:00|87.7|85.3|87.67|85.27|87.7|85.3|87.67|85.27|0
1649927590000|2022-04-14 09:13:10|87.63|85.23|87.63|85.23|87.67|85.27|87.63|85.23|0
1649927600000|2022-04-14 09:13:20|87.59|85.19|87.59|85.19|87.63|85.23|87.59|85.19|0
1649927610000|2022-04-14 09:13:30|87.63|85.23|87.55|85.15|87.63|85.23|87.55|85.15|0
1649927620000|2022-04-14 09:13:40|87.51|85.11|87.44|85.04|87.51|85.11|87.44|85.04|0
1649927630000|2022-04-14 09:13:50|87.32|84.92|87.32|84.92|87.32|84.92|87.32|84.92|0
1649927640000|2022-04-14 09:14:00|87.28|84.88|86.94|84.54|87.28|84.88|86.94|84.54|0
1649927650000|2022-04-14 09:14:10|86.9|84.5|86.86|84.46|86.9|84.5|86.86|84.46|0
1649927660000|2022-04-14 09:14:20|86.71|84.31|86.79|84.39|86.79|84.39|86.71|84.31|0
1649927670000|2022-04-14 09:14:30|86.86|84.46|87.09|84.69|87.09|84.69|86.86|84.46|0
1649927680000|2022-04-14 09:14:40|87.17|84.77|87.09|84.69|87.17|84.77|87.06|84.66|0
1649927690000|2022-04-14 09:14:50|87.13|84.73|87.24|84.84|87.24|84.84|87.13|84.73|0
1649927700000|2022-04-14 09:15:00|87.21|84.81|87.4|85|87.4|85|87.17|84.77|0
1649927710000|2022-04-14 09:15:10|87.47|85.07|87.32|84.92|87.47|85.07|87.32|84.92|0
1649927720000|2022-04-14 09:15:20|87.24|84.84|87.28|84.88|87.28|84.88|87.17|84.77|0
1649927730000|2022-04-14 09:15:30|87.4|85|87.4|85|87.4|85|87.36|84.96|0
1649927740000|2022-04-14 09:15:40|87.32|84.92|87.36|84.96|87.4|85|87.32|84.92|0
1649927750000|2022-04-14 09:15:50|87.4|85|87.24|84.84|87.4|85|87.24|84.84|0
1649927760000|2022-04-14 09:16:00|87.28|84.88|87.32|84.92|87.32|84.92|87.21|84.81|0
1649927770000|2022-04-14 09:16:10|87.4|85|87.4|85|87.44|85.04|87.4|85|0
1649927780000|2022-04-14 09:16:20|87.47|85.07|87.4|85|87.47|85.07|87.4|85|0
1649927790000|2022-04-14 09:16:30|87.36|84.96|87.28|84.88|87.4|85|87.28|84.88|0
1649927800000|2022-04-14 09:16:40|87.24|84.84|87.32|84.92|87.36|84.96|87.24|84.84|0
1649927810000|2022-04-14 09:16:50|87.28|84.88|87.09|84.69|87.28|84.88|87.09|84.69|0
1649927820000|2022-04-14 09:17:00|87.01|84.61|87.09|84.69|87.09|84.69|87.01|84.61|0
1649927830000|2022-04-14 09:17:10|87.17|84.77|87.13|84.73|87.17|84.77|87.13|84.73|0
1649927840000|2022-04-14 09:17:20|87.09|84.69|87.28|84.88|87.28|84.88|87.09|84.69|0
1649927850000|2022-04-14 09:17:30|87.17|84.77|87.13|84.73|87.17|84.77|87.13|84.73|0
1649927860000|2022-04-14 09:17:40|87.01|84.61|87.13|84.73|87.13|84.73|87.01|84.61|0
1649927870000|2022-04-14 09:17:50|87.09|84.69|87.09|84.69|87.09|84.69|87.09|84.69|0
1649927880000|2022-04-14 09:18:00|87.05|84.65|87.21|84.81|87.21|84.81|87.05|84.65|0
1649927890000|2022-04-14 09:18:10|87.28|84.88|87.24|84.84|87.32|84.92|87.24|84.84|0
1649927900000|2022-04-14 09:18:20|87.17|84.77|87.17|84.77|87.21|84.81|87.17|84.77|0
1649927910000|2022-04-14 09:18:30|87.21|84.81|87.17|84.77|87.21|84.81|87.17|84.77|0
1649927920000|2022-04-14 09:18:40|87.05|84.65|87.09|84.69|87.09|84.69|87.05|84.65|0
1649927930000|2022-04-14 09:18:50|87.13|84.73|87.17|84.77|87.17|84.77|87.13|84.73|0
1649927940000|2022-04-14 09:19:00|87.13|84.73|87.24|84.84|87.24|84.84|87.13|84.73|0
1649927950000|2022-04-14 09:19:10|87.39|84.99|87.39|84.99|87.39|84.99|87.36|84.96|0
1649927960000|2022-04-14 09:19:20|87.43|85.03|87.55|85.15|87.55|85.15|87.43|85.03|0
1649927980000|2022-04-14 09:19:40|87.47|85.07|87.55|85.15|87.55|85.15|87.47|85.07|0
1649927990000|2022-04-14 09:19:50|87.51|85.11|87.47|85.07|87.51|85.11|87.47|85.07|0
1649928000000|2022-04-14 09:20:00|87.39|84.99|87.32|84.92|87.43|85.03|87.32|84.92|0
1649928010000|2022-04-14 09:20:10|87.28|84.88|87.24|84.84|87.28|84.88|87.24|84.84|0
1649928020000|2022-04-14 09:20:20|87.32|84.92|87.47|85.07|87.47|85.07|87.32|84.92|0
1649928030000|2022-04-14 09:20:30|87.43|85.03|87.47|85.07|87.47|85.07|87.43|85.03|0
1649928040000|2022-04-14 09:20:40|87.39|84.99|87.39|84.99|87.39|84.99|87.39|84.99|0
1649928060000|2022-04-14 09:21:00|87.16|84.76|87.39|84.99|87.39|84.99|87.16|84.76|0
1649928070000|2022-04-14 09:21:10|87.32|84.92|87.36|84.96|87.36|84.96|87.32|84.92|0
1649928080000|2022-04-14 09:21:20|87.32|84.92|87.36|84.96|87.36|84.96|87.32|84.92|0
1649928090000|2022-04-14 09:21:30|87.39|84.99|87.24|84.84|87.39|84.99|87.24|84.84|0
1649928100000|2022-04-14 09:21:40|87.32|84.92|87.28|84.88|87.32|84.92|87.28|84.88|0
1649928110000|2022-04-14 09:21:50|87.32|84.92|87.32|84.92|87.32|84.92|87.24|84.84|0
1649928120000|2022-04-14 09:22:00|87.35|84.95|87.35|84.95|87.35|84.95|87.32|84.92|0
1649928130000|2022-04-14 09:22:10|87.32|84.92|87.28|84.88|87.32|84.92|87.28|84.88|0
1649928140000|2022-04-14 09:22:20|87.31|84.91|87.24|84.84|87.31|84.91|87.16|84.76|0
1649928150000|2022-04-14 09:22:30|87.16|84.76|87.24|84.84|87.24|84.84|87.16|84.76|0
1649928160000|2022-04-14 09:22:40|87.16|84.76|87.2|84.8|87.2|84.8|87.16|84.76|0
1649928170000|2022-04-14 09:22:50|87.16|84.76|87.24|84.84|87.24|84.84|87.16|84.76|0
1649928180000|2022-04-14 09:23:00|87.28|84.88|87.16|84.76|87.28|84.88|87.16|84.76|0
1649928190000|2022-04-14 09:23:10|87.09|84.69|87.2|84.8|87.2|84.8|87.09|84.69|0
1649928200000|2022-04-14 09:23:20|87.16|84.76|87.16|84.76|87.16|84.76|87.16|84.76|0
1649928220000|2022-04-14 09:23:40|87.12|84.72|87.12|84.72|87.12|84.72|87.12|84.72|0
1649928230000|2022-04-14 09:23:50|87.08|84.68|86.9|84.5|87.08|84.68|86.9|84.5|0
1649928240000|2022-04-14 09:24:00|86.93|84.53|87.01|84.61|87.01|84.61|86.93|84.53|0
1649928250000|2022-04-14 09:24:10|87.05|84.65|87.01|84.61|87.05|84.65|87.01|84.61|0
1649928260000|2022-04-14 09:24:20|87.05|84.65|87.16|84.76|87.16|84.76|87.05|84.65|0
1649928270000|2022-04-14 09:24:30|87.24|84.84|87.2|84.8|87.24|84.84|87.2|84.8|0
1649928280000|2022-04-14 09:24:40|87.16|84.76|87.16|84.76|87.16|84.76|87.12|84.72|0
1649928290000|2022-04-14 09:24:50|87.08|84.68|87.12|84.72|87.16|84.76|87.08|84.68|0
1649928300000|2022-04-14 09:25:00|87.08|84.68|87.01|84.61|87.08|84.68|87.01|84.61|0
1649928310000|2022-04-14 09:25:10|87.05|84.65|87.08|84.68|87.08|84.68|87.01|84.61|0
1649928320000|2022-04-14 09:25:20|87.05|84.65|87.05|84.65|87.05|84.65|87.01|84.61|0
1649928330000|2022-04-14 09:25:30|87.08|84.68|87.2|84.8|87.2|84.8|87.08|84.68|0
1649928340000|2022-04-14 09:25:40|87.24|84.84|87.24|84.84|87.24|84.84|87.24|84.84|0
1649928350000|2022-04-14 09:25:50|87.31|84.91|87.39|84.99|87.43|85.03|87.31|84.91|0
1649928360000|2022-04-14 09:26:00|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1649928370000|2022-04-14 09:26:10|87.24|84.84|87.31|84.91|87.31|84.91|87.24|84.84|0
1649928380000|2022-04-14 09:26:20|87.24|84.84|87.31|84.91|87.31|84.91|87.24|84.84|0
1649928390000|2022-04-14 09:26:30|87.35|84.95|87.31|84.91|87.35|84.95|87.31|84.91|0
1649928400000|2022-04-14 09:26:40|87.27|84.87|87.31|84.91|87.31|84.91|87.27|84.87|0
1649928410000|2022-04-14 09:26:50|87.35|84.95|87.23|84.83|87.35|84.95|87.23|84.83|0
1649928420000|2022-04-14 09:27:00|87.31|84.91|87.46|85.06|87.46|85.06|87.31|84.91|0
1649928430000|2022-04-14 09:27:10|87.39|84.99|87.46|85.06|87.46|85.06|87.39|84.99|0
1649928440000|2022-04-14 09:27:20|87.35|84.95|87.39|84.99|87.39|84.99|87.35|84.95|0
1649928450000|2022-04-14 09:27:30|87.31|84.91|87.39|84.99|87.39|84.99|87.31|84.91|0
1649928460000|2022-04-14 09:27:40|87.46|85.06|87.43|85.03|87.46|85.06|87.43|85.03|0
1649928470000|2022-04-14 09:27:50|87.39|84.99|87.35|84.95|87.39|84.99|87.35|84.95|0
1649928480000|2022-04-14 09:28:00|87.39|84.99|87.39|84.99|87.39|84.99|87.39|84.99|0
1649928500000|2022-04-14 09:28:20|87.23|84.83|87.23|84.83|87.23|84.83|87.23|84.83|0
1649928510000|2022-04-14 09:28:30|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1649928520000|2022-04-14 09:28:40|87.27|84.87|87.31|84.91|87.31|84.91|87.27|84.87|0
1649928530000|2022-04-14 09:28:50|87.27|84.87|87.27|84.87|87.27|84.87|87.27|84.87|0
1649928540000|2022-04-14 09:29:00|87.23|84.83|87.23|84.83|87.23|84.83|87.23|84.83|0
1649928550000|2022-04-14 09:29:10|87.16|84.76|87.2|84.8|87.2|84.8|87.16|84.76|0
1649928560000|2022-04-14 09:29:20|87.23|84.83|87.16|84.76|87.23|84.83|87.16|84.76|0
1649928570000|2022-04-14 09:29:30|87.2|84.8|87.23|84.83|87.23|84.83|87.2|84.8|0
1649928580000|2022-04-14 09:29:40|87.31|84.91|87.23|84.83|87.31|84.91|87.23|84.83|0
1649928590000|2022-04-14 09:29:50|87.31|84.91|87.16|84.76|87.31|84.91|87.08|84.68|0
1649928600000|2022-04-14 09:30:00|87.08|84.68|87|84.6|87.08|84.68|87|84.6|0
1649928610000|2022-04-14 09:30:10|87.04|84.64|87.23|84.83|87.23|84.83|87.04|84.64|0
1649928620000|2022-04-14 09:30:20|87.2|84.8|87.12|84.72|87.2|84.8|87.12|84.72|0
1649928630000|2022-04-14 09:30:30|87.16|84.76|87|84.6|87.16|84.76|87|84.6|0
1649928640000|2022-04-14 09:30:40|87.08|84.68|87.08|84.68|87.12|84.72|87.08|84.68|0
1649928650000|2022-04-14 09:30:50|87.04|84.64|87.08|84.68|87.08|84.68|87.04|84.64|0
1649928660000|2022-04-14 09:31:00|87|84.6|87|84.6|87|84.6|87|84.6|0
1649928670000|2022-04-14 09:31:10|86.93|84.53|87.08|84.68|87.08|84.68|86.93|84.53|0
1649928690000|2022-04-14 09:31:30|87.16|84.76|87.08|84.68|87.16|84.76|87.08|84.68|0
1649928700000|2022-04-14 09:31:40|87.04|84.64|87.04|84.64|87.04|84.64|87.04|84.64|0
1649928710000|2022-04-14 09:31:50|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1649928720000|2022-04-14 09:32:00|87.31|84.91|87.15|84.75|87.31|84.91|87.15|84.75|0
1649928730000|2022-04-14 09:32:10|87.12|84.72|87.12|84.72|87.15|84.75|87.12|84.72|0
1649928740000|2022-04-14 09:32:20|87.15|84.75|87.08|84.68|87.15|84.75|87.08|84.68|0
1649928760000|2022-04-14 09:32:40|87.04|84.64|87|84.6|87.04|84.64|87|84.6|0
1649928770000|2022-04-14 09:32:50|87.08|84.68|87|84.6|87.08|84.68|87|84.6|0
1649928780000|2022-04-14 09:33:00|87.08|84.68|87|84.6|87.08|84.68|87|84.6|0
1649928790000|2022-04-14 09:33:10|86.93|84.53|86.7|84.3|86.93|84.53|86.7|84.3|0
1649928800000|2022-04-14 09:33:20|86.62|84.22|86.62|84.22|86.62|84.22|86.62|84.22|0
1649928810000|2022-04-14 09:33:30|86.7|84.3|86.62|84.22|86.7|84.3|86.62|84.22|0
1649928820000|2022-04-14 09:33:40|86.7|84.3|86.7|84.3|86.7|84.3|86.66|84.26|0
1649928830000|2022-04-14 09:33:50|86.77|84.37|86.85|84.45|86.85|84.45|86.77|84.37|0
1649928840000|2022-04-14 09:34:00|86.77|84.37|86.7|84.3|86.77|84.37|86.7|84.3|0
1649928860000|2022-04-14 09:34:20|86.62|84.22|86.62|84.22|86.66|84.26|86.62|84.22|0
1649928870000|2022-04-14 09:34:30|86.7|84.3|86.62|84.22|86.7|84.3|86.62|84.22|0
1649928880000|2022-04-14 09:34:40|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1649928890000|2022-04-14 09:34:50|86.62|84.22|86.62|84.22|86.7|84.3|86.62|84.22|0
1649928900000|2022-04-14 09:35:00|86.66|84.26|86.66|84.26|86.66|84.26|86.66|84.26|0
1649928910000|2022-04-14 09:35:10|86.62|84.22|86.58|84.18|86.62|84.22|86.58|84.18|0
1649928920000|2022-04-14 09:35:20|86.54|84.14|86.47|84.07|86.58|84.18|86.47|84.07|0
1649928930000|2022-04-14 09:35:30|86.54|84.14|86.39|83.99|86.54|84.14|86.39|83.99|0
1649928940000|2022-04-14 09:35:40|86.47|84.07|86.39|83.99|86.47|84.07|86.39|83.99|0
1649928950000|2022-04-14 09:35:50|86.47|84.07|86.47|84.07|86.54|84.14|86.47|84.07|0
1649928960000|2022-04-14 09:36:00|86.39|83.99|86.47|84.07|86.47|84.07|86.39|83.99|0
1649928970000|2022-04-14 09:36:10|86.54|84.14|86.51|84.11|86.54|84.14|86.51|84.11|0
1649928980000|2022-04-14 09:36:20|86.47|84.07|86.39|83.99|86.47|84.07|86.39|83.99|0
1649928990000|2022-04-14 09:36:30|86.47|84.07|86.62|84.22|86.62|84.22|86.39|83.99|0
1649929000000|2022-04-14 09:36:40|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1649929010000|2022-04-14 09:36:50|86.47|84.07|86.47|84.07|86.54|84.14|86.47|84.07|0
1649929020000|2022-04-14 09:37:00|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1649929030000|2022-04-14 09:37:10|86.62|84.22|86.54|84.14|86.62|84.22|86.54|84.14|0
1649929040000|2022-04-14 09:37:20|86.58|84.18|86.54|84.14|86.62|84.22|86.54|84.14|0
1649929050000|2022-04-14 09:37:30|86.47|84.07|86.54|84.14|86.54|84.14|86.47|84.07|0
1649929060000|2022-04-14 09:37:40|86.69|84.29|86.69|84.29|86.69|84.29|86.69|84.29|0
1649929080000|2022-04-14 09:38:00|86.66|84.26|86.69|84.29|86.69|84.29|86.66|84.26|0
1649929090000|2022-04-14 09:38:10|86.62|84.22|86.54|84.14|86.62|84.22|86.54|84.14|0
1649929110000|2022-04-14 09:38:30|86.47|84.07|86.54|84.14|86.54|84.14|86.47|84.07|0
1649929120000|2022-04-14 09:38:40|86.58|84.18|86.69|84.29|86.69|84.29|86.58|84.18|0
1649929130000|2022-04-14 09:38:50|86.66|84.26|86.69|84.29|86.69|84.29|86.66|84.26|0
1649929150000|2022-04-14 09:39:10|86.62|84.22|86.62|84.22|86.62|84.22|86.62|84.22|0
1649929160000|2022-04-14 09:39:20|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1649929170000|2022-04-14 09:39:30|86.46|84.06|86.54|84.14|86.54|84.14|86.46|84.06|0
1649929200000|2022-04-14 09:40:00|86.5|84.1|86.5|84.1|86.5|84.1|86.5|84.1|0
1649929210000|2022-04-14 09:40:10|86.54|84.14|86.54|84.14|86.58|84.18|86.54|84.14|0
1649929220000|2022-04-14 09:40:20|86.5|84.1|86.54|84.14|86.54|84.14|86.5|84.1|0
1649929240000|2022-04-14 09:40:40|86.46|84.06|86.39|83.99|86.46|84.06|86.39|83.99|0
1649929270000|2022-04-14 09:41:10|86.46|84.06|86.43|84.03|86.46|84.06|86.43|84.03|0
1649929280000|2022-04-14 09:41:20|86.39|83.99|86.54|84.14|86.54|84.14|86.39|83.99|0
1649929290000|2022-04-14 09:41:30|86.5|84.1|86.5|84.1|86.5|84.1|86.5|84.1|0
1649929300000|2022-04-14 09:41:40|86.46|84.06|86.61|84.21|86.69|84.29|86.46|84.06|0
1649929310000|2022-04-14 09:41:50|86.54|84.14|86.61|84.21|86.61|84.21|86.54|84.14|0
1649929320000|2022-04-14 09:42:00|86.69|84.29|86.61|84.21|86.69|84.29|86.61|84.21|0
1649929330000|2022-04-14 09:42:10|86.77|84.37|86.69|84.29|86.77|84.37|86.69|84.29|0
1649929340000|2022-04-14 09:42:20|86.61|84.21|86.54|84.14|86.65|84.25|86.54|84.14|0
1649929350000|2022-04-14 09:42:30|86.58|84.18|86.61|84.21|86.61|84.21|86.58|84.18|0
1649929360000|2022-04-14 09:42:40|86.58|84.18|86.61|84.21|86.61|84.21|86.58|84.18|0
1649929380000|2022-04-14 09:43:00|86.46|84.06|86.54|84.14|86.54|84.14|86.46|84.06|0
1649929400000|2022-04-14 09:43:20|86.5|84.1|86.58|84.18|86.58|84.18|86.5|84.1|0
1649929410000|2022-04-14 09:43:30|86.61|84.21|86.58|84.18|86.61|84.21|86.58|84.18|0
1649929420000|2022-04-14 09:43:40|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1649929440000|2022-04-14 09:44:00|86.46|84.06|86.46|84.06|86.54|84.14|86.46|84.06|0
1649929450000|2022-04-14 09:44:10|86.5|84.1|86.39|83.99|86.5|84.1|86.39|83.99|0
1649929460000|2022-04-14 09:44:20|86.42|84.02|86.42|84.02|86.42|84.02|86.42|84.02|0
1649929470000|2022-04-14 09:44:30|86.46|84.06|86.54|84.14|86.54|84.14|86.46|84.06|0
1649929480000|2022-04-14 09:44:40|86.46|84.06|86.61|84.21|86.61|84.21|86.46|84.06|0
1649929490000|2022-04-14 09:44:50|86.69|84.29|86.61|84.21|86.69|84.29|86.54|84.14|0
1649929500000|2022-04-14 09:45:00|86.65|84.25|86.65|84.25|86.65|84.25|86.65|84.25|0
1649929510000|2022-04-14 09:45:10|86.61|84.21|86.61|84.21|86.61|84.21|86.61|84.21|0
1649929530000|2022-04-14 09:45:30|86.65|84.25|86.73|84.33|86.73|84.33|86.65|84.25|0
1649929540000|2022-04-14 09:45:40|86.69|84.29|86.61|84.21|86.69|84.29|86.61|84.21|0
1649929560000|2022-04-14 09:46:00|86.76|84.36|86.69|84.29|86.76|84.36|86.69|84.29|0
1649929570000|2022-04-14 09:46:10|86.73|84.33|86.61|84.21|86.73|84.33|86.61|84.21|0
1649929580000|2022-04-14 09:46:20|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1649929590000|2022-04-14 09:46:30|86.46|84.06|86.46|84.06|86.46|84.06|86.46|84.06|0
1649929600000|2022-04-14 09:46:40|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1649929620000|2022-04-14 09:47:00|86.46|84.06|86.46|84.06|86.53|84.13|86.46|84.06|0
1649929660000|2022-04-14 09:47:40|86.5|84.1|86.46|84.06|86.5|84.1|86.46|84.06|0
1649929670000|2022-04-14 09:47:50|86.5|84.1|86.53|84.13|86.53|84.13|86.46|84.06|0
1649929680000|2022-04-14 09:48:00|86.5|84.1|86.61|84.21|86.61|84.21|86.5|84.1|0
1649929690000|2022-04-14 09:48:10|86.57|84.17|86.61|84.21|86.61|84.21|86.57|84.17|0
1649929710000|2022-04-14 09:48:30|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1649929720000|2022-04-14 09:48:40|86.57|84.17|86.61|84.21|86.61|84.21|86.57|84.17|0
1649929730000|2022-04-14 09:48:50|86.76|84.36|86.76|84.36|86.76|84.36|86.76|84.36|0
1649929740000|2022-04-14 09:49:00|86.68|84.28|86.68|84.28|86.68|84.28|86.68|84.28|0
1649929750000|2022-04-14 09:49:10|86.65|84.25|86.61|84.21|86.65|84.25|86.61|84.21|0
1649929760000|2022-04-14 09:49:20|86.68|84.28|86.61|84.21|86.68|84.28|86.61|84.21|0
1649929780000|2022-04-14 09:49:40|86.53|84.13|86.61|84.21|86.61|84.21|86.53|84.13|0
1649929790000|2022-04-14 09:49:50|86.53|84.13|86.57|84.17|86.57|84.17|86.53|84.13|0
1649929800000|2022-04-14 09:50:00|86.61|84.21|87.29|84.89|87.29|84.89|86.61|84.21|0
1649929810000|2022-04-14 09:50:10|86.8|84.4|87.22|84.82|87.22|84.82|86.76|84.36|0
1649929820000|2022-04-14 09:50:20|87.29|84.89|88.14|85.74|88.37|85.97|87.29|84.89|0
1649929830000|2022-04-14 09:50:30|87.75|85.35|87.75|85.35|87.75|85.35|87.75|85.35|0
1649929840000|2022-04-14 09:50:40|87.9|85.5|88.26|85.38|88.3|85.62|87.9|85.38|0
1649929850000|2022-04-14 09:50:50|88.22|85.34|87.84|84.96|88.22|85.34|87.84|84.96|0
1649929860000|2022-04-14 09:51:00|87.8|84.92|88.22|85.34|88.22|85.34|87.8|84.92|0
1649929870000|2022-04-14 09:51:10|88.14|85.26|87.76|84.88|88.14|85.26|87.76|84.88|0
1649929880000|2022-04-14 09:51:20|87.84|84.96|88.11|85.23|88.11|85.23|87.84|84.96|0
1649929890000|2022-04-14 09:51:30|88.22|85.34|87.99|85.11|88.22|85.34|87.91|85.03|0
1649929900000|2022-04-14 09:51:40|87.95|85.07|87.84|84.96|87.95|85.07|87.84|84.96|0
1649929910000|2022-04-14 09:51:50|87.91|85.03|87.84|84.96|87.91|85.03|87.84|84.96|0
1649929920000|2022-04-14 09:52:00|87.68|84.8|88.07|85.19|88.07|85.19|87.61|84.73|0
1649929930000|2022-04-14 09:52:10|87.99|85.11|87.84|84.96|87.99|85.11|87.8|84.92|0
1649929940000|2022-04-14 09:52:20|87.76|84.88|87.76|84.88|87.76|84.88|87.76|84.88|0
1649929950000|2022-04-14 09:52:30|87.8|84.92|87.8|84.92|87.8|84.92|87.76|84.88|0
1649929960000|2022-04-14 09:52:40|87.76|84.88|87.76|84.88|87.76|84.88|87.76|84.88|0
1649929970000|2022-04-14 09:52:50|87.68|84.8|87.53|84.65|87.68|84.8|87.53|84.65|0
1649929980000|2022-04-14 09:53:00|87.57|84.69|87.07|84.19|87.57|84.69|87.07|84.19|0
1649929990000|2022-04-14 09:53:10|87.15|84.27|87.15|84.27|87.15|84.27|87.07|84.19|0
1649930000000|2022-04-14 09:53:20|87.07|84.19|87.23|84.35|87.3|84.42|87.07|84.19|0
1649930010000|2022-04-14 09:53:30|87.15|84.27|87.3|84.42|87.3|84.42|87.15|84.27|0
1649930020000|2022-04-14 09:53:40|87.23|84.35|87.3|84.42|87.3|84.42|87.23|84.35|0
1649930030000|2022-04-14 09:53:50|87.38|84.5|87.38|84.5|87.38|84.5|87.38|84.5|0
1649930040000|2022-04-14 09:54:00|87.34|84.46|87.22|84.34|87.34|84.46|87.22|84.34|0
1649930050000|2022-04-14 09:54:10|87.15|84.27|87.15|84.27|87.15|84.27|87.15|84.27|0
1649930060000|2022-04-14 09:54:20|87.3|84.42|87.14|84.74|87.38|84.74|87.14|84.42|0
1649930070000|2022-04-14 09:54:30|86.98|84.58|86.98|84.58|86.98|84.58|86.98|84.58|0
1649930080000|2022-04-14 09:54:40|87.02|84.62|86.98|84.58|87.06|84.66|86.98|84.58|0
1649930090000|2022-04-14 09:54:50|86.83|84.43|86.91|84.51|86.91|84.51|86.83|84.43|0
1649930100000|2022-04-14 09:55:00|86.83|84.43|86.76|84.36|86.83|84.43|86.76|84.36|0
1649930110000|2022-04-14 09:55:10|86.68|84.28|86.91|84.51|86.91|84.51|86.68|84.28|0
1649930120000|2022-04-14 09:55:20|86.6|84.2|86.6|84.2|86.6|84.2|86.53|84.13|0
1649930130000|2022-04-14 09:55:30|86.53|84.13|86.49|84.09|86.53|84.13|86.49|84.09|0
1649930140000|2022-04-14 09:55:40|86.38|83.98|86.45|84.05|86.45|84.05|86.38|83.98|0
1649930150000|2022-04-14 09:55:50|86.38|83.98|86.38|83.98|86.38|83.98|86.3|83.9|0
1649930160000|2022-04-14 09:56:00|86.53|84.13|86.53|84.13|86.53|84.13|86.45|84.05|0
1649930170000|2022-04-14 09:56:10|86.45|84.05|86.53|84.13|86.53|84.13|86.45|84.05|0
1649930180000|2022-04-14 09:56:20|86.45|84.05|86.53|84.13|86.53|84.13|86.45|84.05|0
1649930190000|2022-04-14 09:56:30|86.45|84.05|86.45|84.05|86.45|84.05|86.45|84.05|0
1649930210000|2022-04-14 09:56:50|86.53|84.13|86.49|84.09|86.53|84.13|86.45|84.05|0
1649930220000|2022-04-14 09:57:00|86.45|84.05|86.38|83.98|86.53|84.13|86.38|83.98|0
1649930230000|2022-04-14 09:57:10|86.37|83.97|86.37|83.97|86.45|84.05|86.37|83.97|0
1649930240000|2022-04-14 09:57:20|86.3|83.9|86.3|83.9|86.37|83.97|86.3|83.9|0
1649930250000|2022-04-14 09:57:30|86.53|84.13|86.68|84.28|86.68|84.28|86.53|84.13|0
1649930260000|2022-04-14 09:57:40|86.64|84.24|86.68|84.28|86.68|84.28|86.6|84.2|0
1649930270000|2022-04-14 09:57:50|86.75|84.35|86.75|84.35|86.75|84.35|86.75|84.35|0
1649930280000|2022-04-14 09:58:00|86.6|84.2|86.53|84.13|86.6|84.2|86.53|84.13|0
1649930290000|2022-04-14 09:58:10|86.49|84.09|86.53|84.13|86.53|84.13|86.49|84.09|0
1649930300000|2022-04-14 09:58:20|86.6|84.2|86.68|84.28|86.68|84.28|86.6|84.2|0
1649930310000|2022-04-14 09:58:30|86.64|84.24|86.68|84.28|86.68|84.28|86.64|84.24|0
1649930340000|2022-04-14 09:59:00|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1649930350000|2022-04-14 09:59:10|86.52|84.12|86.56|84.16|86.56|84.16|86.52|84.12|0
1649930360000|2022-04-14 09:59:20|86.52|84.12|86.52|84.12|86.52|84.12|86.52|84.12|0
1649930370000|2022-04-14 09:59:30|86.56|84.16|86.6|84.2|86.6|84.2|86.45|84.05|0
1649930390000|2022-04-14 09:59:50|86.52|84.12|86.45|84.05|86.52|84.12|86.45|84.05|0
1649930400000|2022-04-14 10:00:00|86.52|84.12|86.6|84.2|86.6|84.2|86.52|84.12|0
1649930410000|2022-04-14 10:00:10|86.64|84.24|86.68|84.28|86.68|84.28|86.64|84.24|0
1649930420000|2022-04-14 10:00:20|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1649930440000|2022-04-14 10:00:40|86.45|84.05|86.3|83.9|86.45|84.05|86.3|83.9|0
1649930450000|2022-04-14 10:00:50|86.22|83.82|86.22|83.82|86.22|83.82|86.22|83.82|0
1649930460000|2022-04-14 10:01:00|86.3|83.9|86.45|84.05|86.49|84.09|86.3|83.9|0
1649930480000|2022-04-14 10:01:20|86.52|84.12|86.45|84.05|86.6|84.2|86.45|84.05|0
1649930490000|2022-04-14 10:01:30|86.49|84.09|86.52|84.12|86.52|84.12|86.45|84.05|0
1649930500000|2022-04-14 10:01:40|86.45|84.05|86.49|84.09|86.49|84.09|86.45|84.05|0
1649930510000|2022-04-14 10:01:50|86.52|84.12|86.52|84.12|86.52|84.12|86.52|84.12|0
1649930530000|2022-04-14 10:02:10|86.49|84.09|86.52|84.12|86.52|84.12|86.49|84.09|0
1649930540000|2022-04-14 10:02:20|86.56|84.16|86.52|84.12|86.6|84.2|86.52|84.12|0
1649930550000|2022-04-14 10:02:30|86.45|84.05|86.3|83.9|86.45|84.05|86.3|83.9|0
1649930560000|2022-04-14 10:02:40|86.29|83.89|86.07|83.67|86.29|83.89|86.07|83.67|0
1649930570000|2022-04-14 10:02:50|86.14|83.74|86.22|83.82|86.22|83.82|86.14|83.74|0
1649930580000|2022-04-14 10:03:00|86.14|83.74|86.14|83.74|86.14|83.74|86.14|83.74|0
1649930590000|2022-04-14 10:03:10|86.18|83.78|86.18|83.78|86.18|83.78|86.18|83.78|0
1649930600000|2022-04-14 10:03:20|86.14|83.74|85.92|83.52|86.14|83.74|85.92|83.52|0
1649930610000|2022-04-14 10:03:30|85.84|83.44|85.99|83.59|85.99|83.59|85.84|83.44|0
1649930620000|2022-04-14 10:03:40|85.96|83.56|86.11|83.71|86.11|83.71|85.96|83.56|0
1649930630000|2022-04-14 10:03:50|86.14|83.74|85.99|83.59|86.14|83.74|85.99|83.59|0
1649930640000|2022-04-14 10:04:00|86.03|83.63|86.07|83.67|86.07|83.67|86.03|83.63|0
1649930660000|2022-04-14 10:04:20|86.11|83.71|86.11|83.71|86.11|83.71|86.11|83.71|0
1649930670000|2022-04-14 10:04:30|86.14|83.74|86.14|83.74|86.14|83.74|86.14|83.74|0
1649930680000|2022-04-14 10:04:40|85.99|83.59|85.84|83.44|85.99|83.59|85.84|83.44|0
1649930690000|2022-04-14 10:04:50|85.92|83.52|85.92|83.52|85.92|83.52|85.92|83.52|0
1649930700000|2022-04-14 10:05:00|85.84|83.44|85.84|83.44|85.84|83.44|85.84|83.44|0
1649930710000|2022-04-14 10:05:10|85.88|83.48|85.92|83.52|85.92|83.52|85.88|83.48|0
1649930720000|2022-04-14 10:05:20|85.99|83.59|86.07|83.67|86.07|83.67|85.99|83.59|0
1649930730000|2022-04-14 10:05:30|86.03|83.63|85.99|83.59|86.03|83.63|85.99|83.59|0
1649930740000|2022-04-14 10:05:40|86.03|83.63|85.99|83.59|86.03|83.63|85.99|83.59|0
1649930750000|2022-04-14 10:05:50|86.07|83.67|86.22|83.82|86.22|83.82|86.07|83.67|0
1649930760000|2022-04-14 10:06:00|86.29|83.89|86.29|83.89|86.29|83.89|86.29|83.89|0
1649930770000|2022-04-14 10:06:10|86.37|83.97|86.37|83.97|86.37|83.97|86.37|83.97|0
1649930780000|2022-04-14 10:06:20|86.29|83.89|86.29|83.89|86.29|83.89|86.29|83.89|0
1649930810000|2022-04-14 10:06:50|86.22|83.82|86.22|83.82|86.22|83.82|86.22|83.82|0
1649930820000|2022-04-14 10:07:00|86.29|83.89|86.29|83.89|86.29|83.89|86.29|83.89|0
1649930830000|2022-04-14 10:07:10|86.22|83.82|86.06|83.66|86.22|83.82|86.06|83.66|0
1649930840000|2022-04-14 10:07:20|86.14|83.74|86.06|83.66|86.14|83.74|86.06|83.66|0
1649930850000|2022-04-14 10:07:30|85.99|83.59|86.06|83.66|86.1|83.7|85.99|83.59|0
1649930860000|2022-04-14 10:07:40|85.99|83.59|86.03|83.63|86.06|83.66|85.99|83.59|0
1649930870000|2022-04-14 10:07:50|85.91|83.51|85.99|83.59|85.99|83.59|85.84|83.44|0
1649930880000|2022-04-14 10:08:00|85.95|83.55|85.99|83.59|85.99|83.59|85.95|83.55|0
1649930890000|2022-04-14 10:08:10|85.91|83.51|85.91|83.51|85.91|83.51|85.84|83.44|0
1649930900000|2022-04-14 10:08:20|85.95|83.55|85.91|83.51|85.99|83.59|85.91|83.51|0
1649930910000|2022-04-14 10:08:30|85.95|83.55|85.91|83.51|85.95|83.55|85.91|83.51|0
1649930920000|2022-04-14 10:08:40|85.99|83.59|85.99|83.59|85.99|83.59|85.99|83.59|0
1649930930000|2022-04-14 10:08:50|86.06|83.66|86.06|83.66|86.06|83.66|86.06|83.66|0
1649930950000|2022-04-14 10:09:10|86.03|83.63|86.06|83.66|86.06|83.66|86.03|83.63|0
1649930960000|2022-04-14 10:09:20|85.99|83.59|86.03|83.63|86.03|83.63|85.99|83.59|0
1649930970000|2022-04-14 10:09:30|86.06|83.66|85.99|83.59|86.06|83.66|85.99|83.59|0
1649930980000|2022-04-14 10:09:40|86.06|83.66|85.99|83.59|86.06|83.66|85.99|83.59|0
1649930990000|2022-04-14 10:09:50|86.06|83.66|86.06|83.66|86.06|83.66|86.06|83.66|0
1649931000000|2022-04-14 10:10:00|86.1|83.7|86.14|83.74|86.14|83.74|86.1|83.7|0
1649931010000|2022-04-14 10:10:10|86.06|83.66|86.06|83.66|86.06|83.66|86.06|83.66|0
1649931020000|2022-04-14 10:10:20|86.14|83.74|86.14|83.74|86.14|83.74|86.14|83.74|0
1649931030000|2022-04-14 10:10:30|86.1|83.7|86.1|83.7|86.1|83.7|86.1|83.7|0
1649931040000|2022-04-14 10:10:40|86.06|83.66|86.06|83.66|86.1|83.7|86.06|83.66|0
1649931050000|2022-04-14 10:10:50|85.99|83.59|86.06|83.66|86.06|83.66|85.99|83.59|0
1649931060000|2022-04-14 10:11:00|86.14|83.74|86.14|83.74|86.14|83.74|86.14|83.74|0
1649931070000|2022-04-14 10:11:10|86.21|83.81|86.14|83.74|86.21|83.81|86.14|83.74|0
1649931100000|2022-04-14 10:11:40|86.1|83.7|86.1|83.7|86.1|83.7|86.1|83.7|0
1649931110000|2022-04-14 10:11:50|85.95|83.55|85.99|83.59|85.99|83.59|85.83|83.43|0
1649931120000|2022-04-14 10:12:00|85.91|83.51|85.99|83.59|85.99|83.59|85.91|83.51|0
1649931130000|2022-04-14 10:12:10|85.95|83.55|85.99|83.59|85.99|83.59|85.91|83.51|0
1649931140000|2022-04-14 10:12:20|86.21|83.81|86.44|84.04|86.44|84.04|86.21|83.81|0
1649931150000|2022-04-14 10:12:30|86.48|84.08|86.36|83.96|86.48|84.08|86.29|83.89|0
1649931160000|2022-04-14 10:12:40|86.29|83.89|86.44|84.04|86.44|84.04|86.29|83.89|0
1649931170000|2022-04-14 10:12:50|86.21|83.81|86.29|83.89|86.29|83.89|86.21|83.81|0
1649931180000|2022-04-14 10:13:00|86.21|83.81|86.21|83.81|86.21|83.81|86.14|83.74|0
1649931190000|2022-04-14 10:13:10|86.25|83.85|86.21|83.81|86.25|83.85|86.21|83.81|0
1649931200000|2022-04-14 10:13:20|86.29|83.89|86.29|83.89|86.29|83.89|86.29|83.89|0
1649931210000|2022-04-14 10:13:30|86.36|83.96|86.36|83.96|86.36|83.96|86.36|83.96|0
1649931220000|2022-04-14 10:13:40|86.44|84.04|86.44|84.04|86.44|84.04|86.4|84|0
1649931240000|2022-04-14 10:14:00|86.51|84.11|86.59|84.19|86.59|84.19|86.51|84.11|0
1649931250000|2022-04-14 10:14:10|86.74|84.34|86.74|84.34|86.74|84.34|86.74|84.34|0
1649931260000|2022-04-14 10:14:20|86.78|84.38|86.66|84.26|86.78|84.38|86.66|84.26|0
1649931270000|2022-04-14 10:14:30|86.63|84.23|86.66|84.26|86.66|84.26|86.63|84.23|0
1649931280000|2022-04-14 10:14:40|86.59|84.19|86.59|84.19|86.66|84.26|86.59|84.19|0
1649931290000|2022-04-14 10:14:50|86.51|84.11|86.51|84.11|86.51|84.11|86.51|84.11|0
1649931300000|2022-04-14 10:15:00|86.44|84.04|86.51|84.11|86.51|84.11|86.44|84.04|0
1649931320000|2022-04-14 10:15:20|86.36|83.96|86.28|83.88|86.36|83.96|86.28|83.88|0
1649931330000|2022-04-14 10:15:30|86.21|83.81|86.13|83.73|86.21|83.81|86.13|83.73|0
1649931340000|2022-04-14 10:15:40|86.32|83.92|86.28|83.88|86.32|83.92|86.28|83.88|0
1649931350000|2022-04-14 10:15:50|86.4|84|86.44|84.04|86.44|84.04|86.4|84|0
1649931370000|2022-04-14 10:16:10|86.51|84.11|86.44|84.04|86.51|84.11|86.44|84.04|0
1649931390000|2022-04-14 10:16:30|86.51|84.11|86.59|84.19|86.59|84.19|86.51|84.11|0
1649931400000|2022-04-14 10:16:40|86.51|84.11|86.59|84.19|86.59|84.19|86.51|84.11|0
1649931410000|2022-04-14 10:16:50|86.51|84.11|86.51|84.11|86.51|84.11|86.51|84.11|0
1649931420000|2022-04-14 10:17:00|86.59|84.19|86.51|84.11|86.59|84.19|86.43|84.03|0
1649931430000|2022-04-14 10:17:10|86.55|84.15|86.55|84.15|86.55|84.15|86.55|84.15|0
1649931440000|2022-04-14 10:17:20|86.59|84.19|86.51|84.11|86.59|84.19|86.51|84.11|0
1649931450000|2022-04-14 10:17:30|86.59|84.19|86.59|84.19|86.59|84.19|86.59|84.19|0
1649931460000|2022-04-14 10:17:40|86.66|84.26|86.66|84.26|86.66|84.26|86.66|84.26|0
1649931470000|2022-04-14 10:17:50|86.59|84.19|86.66|84.26|86.66|84.26|86.55|84.15|0
1649931490000|2022-04-14 10:18:10|86.74|84.34|86.81|84.41|86.81|84.41|86.74|84.34|0
1649931500000|2022-04-14 10:18:20|86.89|84.49|86.85|84.45|86.97|84.57|86.85|84.45|0
1649931510000|2022-04-14 10:18:30|86.74|84.34|86.66|84.26|86.74|84.34|86.59|84.19|0
1649931520000|2022-04-14 10:18:40|86.74|84.34|86.66|84.26|86.74|84.34|86.66|84.26|0
1649931530000|2022-04-14 10:18:50|86.59|84.19|86.66|84.26|86.66|84.26|86.59|84.19|0
1649931540000|2022-04-14 10:19:00|86.74|84.34|86.74|84.34|86.74|84.34|86.74|84.34|0
1649931550000|2022-04-14 10:19:10|86.81|84.41|86.74|84.34|86.81|84.41|86.74|84.34|0
1649931560000|2022-04-14 10:19:20|86.66|84.26|86.74|84.34|86.74|84.34|86.66|84.26|0
1649931570000|2022-04-14 10:19:30|86.66|84.26|86.74|84.34|86.74|84.34|86.66|84.26|0
1649931580000|2022-04-14 10:19:40|86.7|84.3|86.81|84.41|86.81|84.41|86.7|84.3|0
1649931590000|2022-04-14 10:19:50|86.78|84.38|86.74|84.34|86.78|84.38|86.66|84.26|0
1649931600000|2022-04-14 10:20:00|86.78|84.38|86.81|84.41|86.81|84.41|86.74|84.34|0
1649931610000|2022-04-14 10:20:10|86.74|84.34|86.81|84.41|86.81|84.41|86.74|84.34|0
1649931630000|2022-04-14 10:20:30|86.89|84.49|86.89|84.49|86.89|84.49|86.89|84.49|0
1649931640000|2022-04-14 10:20:40|86.96|84.56|86.74|84.34|86.96|84.56|86.74|84.34|0
1649931650000|2022-04-14 10:20:50|86.7|84.3|86.66|84.26|86.7|84.3|86.66|84.26|0
1649931660000|2022-04-14 10:21:00|86.58|84.18|86.51|84.11|86.58|84.18|86.4|84|0
1649931670000|2022-04-14 10:21:10|86.58|84.18|86.66|84.26|86.66|84.26|86.58|84.18|0
1649931680000|2022-04-14 10:21:20|86.58|84.18|86.58|84.18|86.62|84.22|86.58|84.18|0
1649931700000|2022-04-14 10:21:40|86.51|84.11|86.47|84.07|86.51|84.11|86.47|84.07|0
1649931710000|2022-04-14 10:21:50|86.51|84.11|86.51|84.11|86.51|84.11|86.43|84.03|0
1649931720000|2022-04-14 10:22:00|86.43|84.03|86.36|83.96|86.43|84.03|86.36|83.96|0
1649931730000|2022-04-14 10:22:10|86.43|84.03|86.36|83.96|86.43|84.03|86.36|83.96|0
1649931740000|2022-04-14 10:22:20|86.32|83.92|86.47|84.07|86.47|84.07|86.32|83.92|0
1649931750000|2022-04-14 10:22:30|86.43|84.03|86.35|83.95|86.43|84.03|86.35|83.95|0
1649931770000|2022-04-14 10:22:50|86.39|83.99|86.43|84.03|86.43|84.03|86.39|83.99|0
1649931780000|2022-04-14 10:23:00|86.35|83.95|86.66|84.26|86.66|84.26|86.35|83.95|0
1649931790000|2022-04-14 10:23:10|86.73|84.33|86.77|84.37|86.89|84.49|86.73|84.33|0
1649931800000|2022-04-14 10:23:20|86.81|84.41|86.89|84.49|86.89|84.49|86.81|84.41|0
1649931810000|2022-04-14 10:23:30|86.81|84.41|86.73|84.33|86.81|84.41|86.73|84.33|0
1649931820000|2022-04-14 10:23:40|86.81|84.41|86.66|84.26|86.81|84.41|86.66|84.26|0
1649931830000|2022-04-14 10:23:50|86.73|84.33|86.73|84.33|86.73|84.33|86.66|84.26|0
1649931840000|2022-04-14 10:24:00|86.81|84.41|86.73|84.33|86.81|84.41|86.73|84.33|0
1649931870000|2022-04-14 10:24:30|86.66|84.26|86.73|84.33|86.73|84.33|86.58|84.18|0
1649931880000|2022-04-14 10:24:40|86.66|84.26|86.66|84.26|86.66|84.26|86.66|84.26|0
1649931890000|2022-04-14 10:24:50|86.73|84.33|86.73|84.33|86.73|84.33|86.73|84.33|0
1649931900000|2022-04-14 10:25:00|86.66|84.26|86.66|84.26|86.66|84.26|86.66|84.26|0
1649931910000|2022-04-14 10:25:10|86.58|84.18|86.66|84.26|86.66|84.26|86.5|84.1|0
1649931920000|2022-04-14 10:25:20|86.58|84.18|86.73|84.33|86.73|84.33|86.58|84.18|0
1649931930000|2022-04-14 10:25:30|86.81|84.41|86.81|84.41|86.88|84.48|86.81|84.41|0
1649931940000|2022-04-14 10:25:40|86.77|84.37|86.77|84.37|86.81|84.41|86.73|84.33|0
1649931950000|2022-04-14 10:25:50|86.73|84.33|86.73|84.33|86.77|84.37|86.73|84.33|0
1649931960000|2022-04-14 10:26:00|86.66|84.26|86.66|84.26|86.66|84.26|86.66|84.26|0
1649931970000|2022-04-14 10:26:10|86.73|84.33|86.73|84.33|86.73|84.33|86.73|84.33|0
1649931980000|2022-04-14 10:26:20|86.66|84.26|86.73|84.33|86.73|84.33|86.66|84.26|0
1649931990000|2022-04-14 10:26:30|86.65|84.25|86.73|84.33|86.73|84.33|86.65|84.25|0
1649932000000|2022-04-14 10:26:40|86.65|84.25|86.65|84.25|86.65|84.25|86.65|84.25|0
1649932010000|2022-04-14 10:26:50|86.73|84.33|86.73|84.33|86.73|84.33|86.65|84.25|0
1649932020000|2022-04-14 10:27:00|86.65|84.25|86.73|84.33|86.73|84.33|86.65|84.25|0
1649932030000|2022-04-14 10:27:10|86.65|84.25|86.73|84.33|86.73|84.33|86.65|84.25|0
1649932040000|2022-04-14 10:27:20|86.81|84.41|86.85|84.45|86.85|84.45|86.81|84.41|0
1649932050000|2022-04-14 10:27:30|86.81|84.41|86.88|84.48|86.88|84.48|86.81|84.41|0
1649932060000|2022-04-14 10:27:40|86.96|84.56|86.81|84.41|86.96|84.56|86.81|84.41|0
1649932070000|2022-04-14 10:27:50|86.88|84.48|86.85|84.45|86.88|84.48|86.85|84.45|0
1649932080000|2022-04-14 10:28:00|86.88|84.48|87.11|84.71|87.11|84.71|86.88|84.48|0
1649932090000|2022-04-14 10:28:10|86.96|84.56|87.03|84.63|87.11|84.71|86.96|84.56|0
1649932120000|2022-04-14 10:28:40|86.96|84.56|87|84.6|87|84.6|86.96|84.56|0
1649932130000|2022-04-14 10:28:50|86.96|84.56|86.8|84.4|86.96|84.56|86.8|84.4|0
1649932140000|2022-04-14 10:29:00|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1649932150000|2022-04-14 10:29:10|86.84|84.44|86.84|84.44|86.84|84.44|86.84|84.44|0
1649932160000|2022-04-14 10:29:20|86.88|84.48|86.92|84.52|86.92|84.52|86.88|84.48|0
1649932170000|2022-04-14 10:29:30|86.96|84.56|86.92|84.52|86.96|84.56|86.88|84.48|0
1649932180000|2022-04-14 10:29:40|86.88|84.48|86.88|84.48|86.96|84.56|86.88|84.48|0
1649932190000|2022-04-14 10:29:50|86.8|84.4|86.88|84.48|86.88|84.48|86.8|84.4|0
1649932200000|2022-04-14 10:30:00|86.73|84.33|86.65|84.25|86.73|84.33|86.65|84.25|0
1649932220000|2022-04-14 10:30:20|86.73|84.33|86.77|84.37|86.8|84.4|86.73|84.33|0
1649932230000|2022-04-14 10:30:30|86.73|84.33|86.73|84.33|86.73|84.33|86.73|84.33|0
1649932240000|2022-04-14 10:30:40|86.8|84.4|86.88|84.48|86.88|84.48|86.8|84.4|0
1649932250000|2022-04-14 10:30:50|86.96|84.56|86.88|84.48|86.96|84.56|86.88|84.48|0
1649932260000|2022-04-14 10:31:00|86.92|84.52|86.88|84.48|86.96|84.56|86.88|84.48|0
1649932290000|2022-04-14 10:31:30|86.96|84.56|87.03|84.63|87.03|84.63|86.88|84.48|0
1649932300000|2022-04-14 10:31:40|86.95|84.55|87.03|84.63|87.03|84.63|86.95|84.55|0
1649932310000|2022-04-14 10:31:50|87.11|84.71|87.11|84.71|87.11|84.71|87.11|84.71|0
1649932320000|2022-04-14 10:32:00|87.07|84.67|87.26|84.86|87.26|84.86|87.07|84.67|0
1649932330000|2022-04-14 10:32:10|87.34|84.94|87.26|84.86|87.34|84.94|87.26|84.86|0
1649932350000|2022-04-14 10:32:30|87.18|84.78|87.18|84.78|87.26|84.86|87.18|84.78|0
1649932360000|2022-04-14 10:32:40|87.26|84.86|87.18|84.78|87.26|84.86|87.18|84.78|0
1649932370000|2022-04-14 10:32:50|87.26|84.86|87.3|84.9|87.3|84.9|87.26|84.86|0
1649932380000|2022-04-14 10:33:00|87.26|84.86|87.22|84.82|87.3|84.9|87.22|84.82|0
1649932390000|2022-04-14 10:33:10|87.18|84.78|87.33|84.93|87.33|84.93|87.18|84.78|0
1649932410000|2022-04-14 10:33:30|87.37|84.97|87.53|85.13|87.53|85.13|87.33|84.93|0
1649932420000|2022-04-14 10:33:40|87.49|85.09|87.87|85.47|87.87|85.47|87.49|85.09|0
1649932430000|2022-04-14 10:33:50|87.83|85.43|88.02|85.62|88.02|85.62|87.79|85.39|0
1649932450000|2022-04-14 10:34:10|88.06|85.66|88.1|85.7|88.1|85.7|88.06|85.66|0
1649932460000|2022-04-14 10:34:20|88.02|85.62|88.02|85.62|88.02|85.62|88.02|85.62|0
1649932470000|2022-04-14 10:34:30|88.1|85.7|88.1|85.7|88.1|85.7|88.06|85.66|0
1649932480000|2022-04-14 10:34:40|88.02|85.62|88.02|85.62|88.06|85.66|88.02|85.62|0
1649932490000|2022-04-14 10:34:50|87.95|85.55|87.95|85.55|87.95|85.55|87.87|85.47|0
1649932500000|2022-04-14 10:35:00|88.02|85.62|87.87|85.47|88.02|85.62|87.87|85.47|0
1649932510000|2022-04-14 10:35:10|87.91|85.51|87.87|85.47|87.95|85.55|87.87|85.47|0
1649932520000|2022-04-14 10:35:20|87.83|85.43|87.83|85.43|87.95|85.55|87.79|85.39|0
1649932530000|2022-04-14 10:35:30|87.79|85.39|87.87|85.47|87.87|85.47|87.79|85.39|0
1649932540000|2022-04-14 10:35:40|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1649932550000|2022-04-14 10:35:50|87.87|85.47|87.87|85.47|87.87|85.47|87.87|85.47|0
1649932560000|2022-04-14 10:36:00|87.91|85.51|87.79|85.39|87.91|85.51|87.79|85.39|0
1649932570000|2022-04-14 10:36:10|87.87|85.47|87.95|85.55|87.95|85.55|87.87|85.47|0
1649932580000|2022-04-14 10:36:20|87.98|85.58|87.98|85.58|87.98|85.58|87.98|85.58|0
1649932590000|2022-04-14 10:36:30|87.94|85.54|87.87|85.47|87.94|85.54|87.87|85.47|0
1649932600000|2022-04-14 10:36:40|87.79|85.39|87.87|85.47|87.87|85.47|87.79|85.39|0
1649932610000|2022-04-14 10:36:50|87.79|85.39|87.79|85.39|87.79|85.39|87.71|85.31|0
1649932620000|2022-04-14 10:37:00|87.71|85.31|87.71|85.31|87.71|85.31|87.71|85.31|0
1649932630000|2022-04-14 10:37:10|87.64|85.24|87.64|85.24|87.64|85.24|87.64|85.24|0
1649932640000|2022-04-14 10:37:20|87.71|85.31|87.79|85.39|87.79|85.39|87.71|85.31|0
1649932650000|2022-04-14 10:37:30|87.83|85.43|87.83|85.43|87.83|85.43|87.79|85.39|0
1649932660000|2022-04-14 10:37:40|87.87|85.47|87.79|85.39|87.87|85.47|87.79|85.39|0
1649932670000|2022-04-14 10:37:50|87.83|85.43|87.79|85.39|87.83|85.43|87.79|85.39|0
1649932680000|2022-04-14 10:38:00|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1649932690000|2022-04-14 10:38:10|87.87|85.47|87.87|85.47|87.94|85.54|87.87|85.47|0
1649932700000|2022-04-14 10:38:20|87.79|85.39|87.71|85.31|87.79|85.39|87.71|85.31|0
1649932710000|2022-04-14 10:38:30|87.75|85.35|87.75|85.35|87.75|85.35|87.71|85.31|0
1649932720000|2022-04-14 10:38:40|87.71|85.31|87.71|85.31|87.71|85.31|87.64|85.24|0
1649932730000|2022-04-14 10:38:50|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1649932740000|2022-04-14 10:39:00|87.94|85.54|87.91|85.51|87.94|85.54|87.87|85.47|0
1649932750000|2022-04-14 10:39:10|87.87|85.47|87.79|85.39|87.87|85.47|87.79|85.39|0
1649932760000|2022-04-14 10:39:20|87.87|85.47|87.87|85.47|87.87|85.47|87.87|85.47|0
1649932770000|2022-04-14 10:39:30|87.91|85.51|87.91|85.51|87.91|85.51|87.91|85.51|0
1649932780000|2022-04-14 10:39:40|87.87|85.47|87.83|85.43|87.94|85.54|87.83|85.43|0
1649932790000|2022-04-14 10:39:50|87.87|85.47|87.94|85.54|87.94|85.54|87.83|85.43|0
1649932800000|2022-04-14 10:40:00|87.87|85.47|87.87|85.47|87.91|85.51|87.87|85.47|0
1649932810000|2022-04-14 10:40:10|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1649932820000|2022-04-14 10:40:20|87.87|85.47|87.9|85.5|87.9|85.5|87.87|85.47|0
1649932830000|2022-04-14 10:40:30|87.86|85.46|87.79|85.39|87.86|85.46|87.79|85.39|0
1649932840000|2022-04-14 10:40:40|87.86|85.46|87.79|85.39|87.86|85.46|87.79|85.39|0
1649932850000|2022-04-14 10:40:50|87.71|85.31|87.71|85.31|87.71|85.31|87.71|85.31|0
1649932860000|2022-04-14 10:41:00|87.75|85.35|87.75|85.35|87.75|85.35|87.75|85.35|0
1649932870000|2022-04-14 10:41:10|87.71|85.31|87.63|85.23|87.71|85.31|87.63|85.23|0
1649932880000|2022-04-14 10:41:20|87.6|85.2|87.63|85.23|87.63|85.23|87.6|85.2|0
1649932890000|2022-04-14 10:41:30|87.48|85.08|87.44|85.04|87.48|85.08|87.44|85.04|0
1649932900000|2022-04-14 10:41:40|87.4|85|87.4|85|87.44|85.04|87.4|85|0
1649932910000|2022-04-14 10:41:50|87.37|84.97|87.33|84.93|87.37|84.97|87.33|84.93|0
1649932920000|2022-04-14 10:42:00|87.18|84.78|87.25|84.85|87.25|84.85|87.18|84.78|0
1649932930000|2022-04-14 10:42:10|87.18|84.78|87.18|84.78|87.21|84.81|87.18|84.78|0
1649932940000|2022-04-14 10:42:20|87.21|84.81|87.17|84.77|87.21|84.81|87.17|84.77|0
1649932950000|2022-04-14 10:42:30|87.21|84.81|87.21|84.81|87.21|84.81|87.21|84.81|0
1649932960000|2022-04-14 10:42:40|87.17|84.77|87.17|84.77|87.21|84.81|87.17|84.77|0
1649932970000|2022-04-14 10:42:50|87.25|84.85|87.21|84.81|87.25|84.85|87.21|84.81|0
1649932980000|2022-04-14 10:43:00|87.25|84.85|87.17|84.77|87.25|84.85|87.17|84.77|0
1649932990000|2022-04-14 10:43:10|87.25|84.85|87.25|84.85|87.25|84.85|87.25|84.85|0
1649933000000|2022-04-14 10:43:20|87.17|84.77|87.21|84.81|87.21|84.81|87.17|84.77|0
1649933010000|2022-04-14 10:43:30|87.17|84.77|87.21|84.81|87.21|84.81|87.17|84.77|0
1649933020000|2022-04-14 10:43:40|87.17|84.77|87.25|84.85|87.25|84.85|87.17|84.77|0
1649933050000|2022-04-14 10:44:10|87.33|84.93|87.33|84.93|87.33|84.93|87.33|84.93|0
1649933100000|2022-04-14 10:45:00|87.48|85.08|87.63|85.23|87.63|85.23|87.48|85.08|0
1649933110000|2022-04-14 10:45:10|87.55|85.15|87.44|85.04|87.55|85.15|87.44|85.04|0
1649933120000|2022-04-14 10:45:20|87.33|84.93|87.25|84.85|87.33|84.93|87.25|84.85|0
1649933130000|2022-04-14 10:45:30|87.33|84.93|87.33|84.93|87.36|84.96|87.33|84.93|0
1649933140000|2022-04-14 10:45:40|87.32|84.92|87.32|84.92|87.32|84.92|87.32|84.92|0
1649933150000|2022-04-14 10:45:50|87.25|84.85|87.32|84.92|87.32|84.92|87.25|84.85|0
1649933160000|2022-04-14 10:46:00|87.36|84.96|87.36|84.96|87.4|85|87.36|84.96|0
1649933170000|2022-04-14 10:46:10|87.32|84.92|87.21|84.81|87.32|84.92|87.17|84.77|0
1649933180000|2022-04-14 10:46:20|87.25|84.85|87.25|84.85|87.25|84.85|87.25|84.85|0
1649933210000|2022-04-14 10:46:50|87.17|84.77|87.06|84.66|87.17|84.77|87.06|84.66|0
1649933220000|2022-04-14 10:47:00|87.1|84.7|86.94|84.54|87.1|84.7|86.94|84.54|0
1649933230000|2022-04-14 10:47:10|87.02|84.62|87.06|84.66|87.06|84.66|87.02|84.62|0
1649933240000|2022-04-14 10:47:20|87.09|84.69|87.09|84.69|87.09|84.69|87.06|84.66|0
1649933250000|2022-04-14 10:47:30|87.21|84.81|87.25|84.85|87.25|84.85|87.21|84.81|0
1649933260000|2022-04-14 10:47:40|87.32|84.92|87.4|85|87.4|85|87.32|84.92|0
1649933270000|2022-04-14 10:47:50|87.32|84.92|87.25|84.85|87.36|84.96|87.25|84.85|0
1649933280000|2022-04-14 10:48:00|87.21|84.81|87.17|84.77|87.21|84.81|87.17|84.77|0
1649933290000|2022-04-14 10:48:10|87.32|84.92|87.32|84.92|87.32|84.92|87.29|84.89|0
1649933310000|2022-04-14 10:48:30|87.25|84.85|87.36|84.96|87.36|84.96|87.25|84.85|0
1649933320000|2022-04-14 10:48:40|87.32|84.92|87.32|84.92|87.32|84.92|87.32|84.92|0
1649933330000|2022-04-14 10:48:50|87.25|84.85|87.32|84.92|87.32|84.92|87.25|84.85|0
1649933350000|2022-04-14 10:49:10|87.4|85|87.4|85|87.4|85|87.4|85|0
1649933370000|2022-04-14 10:49:30|87.32|84.92|87.36|84.96|87.36|84.96|87.32|84.92|0
1649933380000|2022-04-14 10:49:40|87.4|85|87.4|85|87.4|85|87.4|85|0
1649933390000|2022-04-14 10:49:50|87.47|85.07|87.47|85.07|87.51|85.11|87.47|85.07|0
1649933400000|2022-04-14 10:50:00|87.51|85.11|87.47|85.07|87.51|85.11|87.47|85.07|0
1649933410000|2022-04-14 10:50:10|87.44|85.04|87.47|85.07|87.47|85.07|87.4|85|0
1649933420000|2022-04-14 10:50:20|87.44|85.04|87.36|84.96|87.44|85.04|87.36|84.96|0
1649933430000|2022-04-14 10:50:30|87.4|85|87.4|85|87.4|85|87.36|84.96|0
1649933450000|2022-04-14 10:50:50|87.47|85.07|87.47|85.07|87.47|85.07|87.47|85.07|0
1649933460000|2022-04-14 10:51:00|87.51|85.11|87.51|85.11|87.51|85.11|87.51|85.11|0
1649933470000|2022-04-14 10:51:10|87.55|85.15|87.51|85.11|87.55|85.15|87.51|85.11|0
1649933480000|2022-04-14 10:51:20|87.47|85.07|87.47|85.07|87.47|85.07|87.47|85.07|0
1649933490000|2022-04-14 10:51:30|87.4|85|87.4|85|87.4|85|87.4|85|0
1649933500000|2022-04-14 10:51:40|87.32|84.92|87.32|84.92|87.32|84.92|87.32|84.92|0
1649933510000|2022-04-14 10:51:50|87.36|84.96|87.32|84.92|87.36|84.96|87.32|84.92|0
1649933520000|2022-04-14 10:52:00|87.24|84.84|87.24|84.84|87.24|84.84|87.17|84.77|0
1649933530000|2022-04-14 10:52:10|87.32|84.92|87.4|85|87.4|85|87.32|84.92|0
1649933540000|2022-04-14 10:52:20|87.32|84.92|87.24|84.84|87.32|84.92|87.24|84.84|0
1649933550000|2022-04-14 10:52:30|87.17|84.77|87.17|84.77|87.24|84.84|87.17|84.77|0
1649933560000|2022-04-14 10:52:40|87.24|84.84|87.09|84.69|87.24|84.84|87.09|84.69|0
1649933570000|2022-04-14 10:52:50|87.01|84.61|87.01|84.61|87.05|84.65|87.01|84.61|0
1649933590000|2022-04-14 10:53:10|86.94|84.54|86.9|84.5|86.94|84.54|86.9|84.5|0
1649933600000|2022-04-14 10:53:20|86.83|84.43|87.01|84.61|87.01|84.61|86.83|84.43|0
1649933620000|2022-04-14 10:53:40|86.94|84.54|87.24|84.84|87.24|84.84|86.94|84.54|0
1649933630000|2022-04-14 10:53:50|87.21|84.81|87.24|84.84|87.24|84.84|87.21|84.81|0
1649933640000|2022-04-14 10:54:00|87.17|84.77|87.09|84.69|87.17|84.77|87.09|84.69|0
1649933650000|2022-04-14 10:54:10|87.13|84.73|87.09|84.69|87.13|84.73|87.01|84.61|0
1649933660000|2022-04-14 10:54:20|87.01|84.61|87.01|84.61|87.01|84.61|87.01|84.61|0
1649933670000|2022-04-14 10:54:30|86.94|84.54|86.94|84.54|86.94|84.54|86.94|84.54|0
1649933680000|2022-04-14 10:54:40|87.01|84.61|86.86|84.46|87.01|84.61|86.86|84.46|0
1649933690000|2022-04-14 10:54:50|86.94|84.54|86.78|84.38|86.94|84.54|86.78|84.38|0
1649933700000|2022-04-14 10:55:00|86.82|84.42|86.86|84.46|86.86|84.46|86.78|84.38|0
1649933710000|2022-04-14 10:55:10|86.9|84.5|86.94|84.54|86.94|84.54|86.9|84.5|0
1649933720000|2022-04-14 10:55:20|87.01|84.61|86.98|84.58|87.01|84.61|86.98|84.58|0
1649933730000|2022-04-14 10:55:30|86.94|84.54|86.94|84.54|87.01|84.61|86.94|84.54|0
1649933740000|2022-04-14 10:55:40|87.01|84.61|86.98|84.58|87.01|84.61|86.94|84.54|0
1649933750000|2022-04-14 10:55:50|87.01|84.61|87.01|84.61|87.01|84.61|86.94|84.54|0
1649933760000|2022-04-14 10:56:00|86.86|84.46|86.86|84.46|86.86|84.46|86.86|84.46|0
1649933770000|2022-04-14 10:56:10|86.94|84.54|86.86|84.46|86.94|84.54|86.86|84.46|0
1649933780000|2022-04-14 10:56:20|86.78|84.38|86.78|84.38|86.78|84.38|86.78|84.38|0
1649933790000|2022-04-14 10:56:30|86.86|84.46|86.86|84.46|86.86|84.46|86.86|84.46|0
1649933800000|2022-04-14 10:56:40|86.82|84.42|86.82|84.42|86.82|84.42|86.82|84.42|0
1649933810000|2022-04-14 10:56:50|86.86|84.46|86.93|84.53|86.93|84.53|86.86|84.46|0
1649933820000|2022-04-14 10:57:00|86.86|84.46|86.86|84.46|86.86|84.46|86.86|84.46|0
1649933830000|2022-04-14 10:57:10|86.93|84.53|86.9|84.5|86.93|84.53|86.9|84.5|0
1649933840000|2022-04-14 10:57:20|86.78|84.38|86.82|84.42|86.82|84.42|86.78|84.38|0
1649933850000|2022-04-14 10:57:30|86.93|84.53|86.93|84.53|86.93|84.53|86.93|84.53|0
1649933870000|2022-04-14 10:57:50|86.86|84.46|86.71|84.31|86.86|84.46|86.71|84.31|0
1649933880000|2022-04-14 10:58:00|86.86|84.46|86.78|84.38|86.86|84.46|86.78|84.38|0
1649933890000|2022-04-14 10:58:10|86.82|84.42|86.86|84.46|86.86|84.46|86.82|84.42|0
1649933910000|2022-04-14 10:58:30|86.9|84.5|86.93|84.53|86.93|84.53|86.9|84.5|0
1649933920000|2022-04-14 10:58:40|86.86|84.46|86.86|84.46|86.86|84.46|86.82|84.42|0
1649933930000|2022-04-14 10:58:50|86.82|84.42|87.01|84.61|87.01|84.61|86.82|84.42|0
1649933940000|2022-04-14 10:59:00|86.93|84.53|87.01|84.61|87.01|84.61|86.93|84.53|0
1649933950000|2022-04-14 10:59:10|86.93|84.53|87.05|84.65|87.09|84.69|86.93|84.53|0
1649933960000|2022-04-14 10:59:20|87.01|84.61|87.05|84.65|87.09|84.69|87.01|84.61|0
1649933970000|2022-04-14 10:59:30|87.09|84.69|86.93|84.53|87.09|84.69|86.93|84.53|0
1649933990000|2022-04-14 10:59:50|86.9|84.5|86.9|84.5|86.9|84.5|86.9|84.5|0
1649934000000|2022-04-14 11:00:00|86.86|84.46|87.16|84.76|87.16|84.76|86.86|84.46|0
1649934010000|2022-04-14 11:00:10|87.08|84.68|87.01|84.61|87.08|84.68|87.01|84.61|0
1649934020000|2022-04-14 11:00:20|86.93|84.53|86.93|84.53|86.93|84.53|86.93|84.53|0
1649934030000|2022-04-14 11:00:30|86.86|84.46|86.74|84.34|86.86|84.46|86.74|84.34|0
1649934040000|2022-04-14 11:00:40|86.78|84.38|86.78|84.38|86.86|84.46|86.78|84.38|0
1649934050000|2022-04-14 11:00:50|86.7|84.3|86.63|84.23|86.7|84.3|86.59|84.19|0
1649934060000|2022-04-14 11:01:00|86.59|84.19|86.55|84.15|86.63|84.23|86.55|84.15|0
1649934070000|2022-04-14 11:01:10|86.63|84.23|86.63|84.23|86.63|84.23|86.63|84.23|0
1649934080000|2022-04-14 11:01:20|86.7|84.3|86.63|84.23|86.7|84.3|86.63|84.23|0
1649934090000|2022-04-14 11:01:30|86.59|84.19|86.55|84.15|86.59|84.19|86.48|84.08|0
1649934100000|2022-04-14 11:01:40|86.63|84.23|86.63|84.23|86.7|84.3|86.63|84.23|0
1649934110000|2022-04-14 11:01:50|86.7|84.3|86.63|84.23|86.7|84.3|86.63|84.23|0
1649934120000|2022-04-14 11:02:00|86.7|84.3|86.78|84.38|86.78|84.38|86.7|84.3|0
1649934130000|2022-04-14 11:02:10|86.63|84.23|86.63|84.23|86.63|84.23|86.63|84.23|0
1649934140000|2022-04-14 11:02:20|86.55|84.15|86.55|84.15|86.55|84.15|86.55|84.15|0
1649934160000|2022-04-14 11:02:40|86.63|84.23|86.63|84.23|86.63|84.23|86.63|84.23|0
1649934170000|2022-04-14 11:02:50|86.55|84.15|86.47|84.07|86.55|84.15|86.47|84.07|0
1649934180000|2022-04-14 11:03:00|86.55|84.15|86.4|84|86.55|84.15|86.4|84|0
1649934190000|2022-04-14 11:03:10|86.32|83.92|86.25|83.85|86.32|83.92|86.25|83.85|0
1649934200000|2022-04-14 11:03:20|86.17|83.77|86.1|83.7|86.17|83.77|86.1|83.7|0
1649934210000|2022-04-14 11:03:30|86.02|83.62|85.72|83.32|86.02|83.62|85.72|83.32|0
1649934220000|2022-04-14 11:03:40|85.94|83.54|85.87|83.47|85.94|83.54|85.87|83.47|0
1649934230000|2022-04-14 11:03:50|85.79|83.39|85.64|83.24|85.79|83.39|85.64|83.24|0
1649934240000|2022-04-14 11:04:00|85.79|83.39|85.68|83.28|85.87|83.47|85.68|83.28|0
1649934250000|2022-04-14 11:04:10|85.64|83.24|85.72|83.32|85.72|83.32|85.64|83.24|0
1649934260000|2022-04-14 11:04:20|85.79|83.39|85.79|83.39|85.79|83.39|85.72|83.32|0
1649934270000|2022-04-14 11:04:30|85.72|83.32|85.72|83.32|85.72|83.32|85.72|83.32|0
1649934280000|2022-04-14 11:04:40|85.64|83.24|85.49|83.09|85.64|83.24|85.49|83.09|0
1649934290000|2022-04-14 11:04:50|85.57|83.17|85.64|83.24|85.64|83.24|85.57|83.17|0
1649934300000|2022-04-14 11:05:00|85.57|83.17|85.72|83.32|85.72|83.32|85.57|83.17|0
1649934310000|2022-04-14 11:05:10|85.64|83.24|85.64|83.24|85.64|83.24|85.64|83.24|0
1649934320000|2022-04-14 11:05:20|85.72|83.32|85.64|83.24|85.72|83.32|85.64|83.24|0
1649934330000|2022-04-14 11:05:30|85.57|83.17|85.57|83.17|85.57|83.17|85.57|83.17|0
1649934340000|2022-04-14 11:05:40|85.49|83.09|85.64|83.24|85.64|83.24|85.49|83.09|0
1649934350000|2022-04-14 11:05:50|85.72|83.32|85.79|83.39|85.79|83.39|85.72|83.32|0
1649934360000|2022-04-14 11:06:00|85.72|83.32|85.87|83.47|85.87|83.47|85.72|83.32|0
1649934370000|2022-04-14 11:06:10|85.79|83.39|85.72|83.32|85.79|83.39|85.72|83.32|0
1649934380000|2022-04-14 11:06:20|85.79|83.39|85.79|83.39|85.79|83.39|85.79|83.39|0
1649934390000|2022-04-14 11:06:30|85.72|83.32|85.72|83.32|85.72|83.32|85.72|83.32|0
1649934400000|2022-04-14 11:06:40|85.76|83.36|85.72|83.32|85.76|83.36|85.72|83.32|0
1649934410000|2022-04-14 11:06:50|85.75|83.35|85.96|83.08|85.96|83.35|85.72|83.08|0
1649934420000|2022-04-14 11:07:00|86.03|83.15|86.03|83.15|86.03|83.15|86.03|83.15|0
1649934440000|2022-04-14 11:07:20|86.11|83.23|86.11|83.23|86.11|83.23|86.03|83.15|0
1649934460000|2022-04-14 11:07:40|86.33|83.45|86.33|83.45|86.41|83.53|86.33|83.45|0
1649934470000|2022-04-14 11:07:50|86.37|83.49|86.09|83.69|86.37|83.77|86.09|83.49|0
1649934480000|2022-04-14 11:08:00|86.02|83.62|86.36|83.96|86.36|83.96|86.02|83.62|0
1649934490000|2022-04-14 11:08:10|86.32|83.92|85.71|83.31|86.36|83.96|85.71|83.31|0
1649934500000|2022-04-14 11:08:20|85.67|83.27|85.71|83.31|85.71|83.31|85.67|83.27|0
1649934510000|2022-04-14 11:08:30|85.78|83.38|85.78|83.38|85.78|83.38|85.78|83.38|0
1649934530000|2022-04-14 11:08:50|85.75|83.35|85.78|83.38|85.78|83.38|85.75|83.35|0
1649934540000|2022-04-14 11:09:00|85.86|83.46|85.71|83.31|85.86|83.46|85.71|83.31|0
1649934550000|2022-04-14 11:09:10|85.78|83.38|85.78|83.38|85.78|83.38|85.78|83.38|0
1649934560000|2022-04-14 11:09:20|85.71|83.31|85.71|83.31|85.78|83.38|85.71|83.31|0
1649934570000|2022-04-14 11:09:30|85.75|83.35|85.71|83.31|85.75|83.35|85.71|83.31|0
1649934580000|2022-04-14 11:09:40|85.63|83.23|85.6|83.2|85.63|83.23|85.56|83.16|0
1649934590000|2022-04-14 11:09:50|85.63|83.23|85.6|83.2|85.63|83.23|85.6|83.2|0
1649934600000|2022-04-14 11:10:00|85.63|83.23|85.6|83.2|85.71|83.31|85.6|83.2|0
1649934610000|2022-04-14 11:10:10|85.63|83.23|85.6|83.2|85.63|83.23|85.6|83.2|0
1649934620000|2022-04-14 11:10:20|85.56|83.16|85.56|83.16|85.56|83.16|85.56|83.16|0
1649934630000|2022-04-14 11:10:30|85.6|83.2|85.6|83.2|85.6|83.2|85.56|83.16|0
1649934640000|2022-04-14 11:10:40|85.63|83.23|85.71|83.31|85.71|83.31|85.63|83.23|0
1649934650000|2022-04-14 11:10:50|85.63|83.23|85.71|83.31|85.71|83.31|85.63|83.23|0
1649934660000|2022-04-14 11:11:00|85.63|83.23|85.71|83.31|85.71|83.31|85.63|83.23|0
1649934670000|2022-04-14 11:11:10|85.78|83.38|85.78|83.38|85.78|83.38|85.78|83.38|0
1649934680000|2022-04-14 11:11:20|85.71|83.31|85.78|83.38|85.78|83.38|85.71|83.31|0
1649934700000|2022-04-14 11:11:40|85.82|83.42|85.48|83.08|85.82|83.42|85.48|83.08|0
1649934710000|2022-04-14 11:11:50|85.44|83.04|85.56|83.16|85.56|83.16|85.44|83.04|0
1649934720000|2022-04-14 11:12:00|85.63|83.23|85.63|83.23|85.63|83.23|85.63|83.23|0
1649934740000|2022-04-14 11:12:20|85.56|83.16|85.56|83.16|85.56|83.16|85.56|83.16|0
1649934750000|2022-04-14 11:12:30|85.63|83.23|85.63|83.23|85.63|83.23|85.63|83.23|0
1649934770000|2022-04-14 11:12:50|85.71|83.31|85.71|83.31|85.71|83.31|85.67|83.27|0
1649934780000|2022-04-14 11:13:00|85.67|83.27|85.59|83.19|85.67|83.27|85.59|83.19|0
1649934790000|2022-04-14 11:13:10|85.56|83.16|85.56|83.16|85.56|83.16|85.56|83.16|0
1649934800000|2022-04-14 11:13:20|85.55|83.15|85.55|83.15|85.55|83.15|85.55|83.15|0
1649934820000|2022-04-14 11:13:40|85.52|83.12|85.55|83.15|85.55|83.15|85.52|83.12|0
1649934830000|2022-04-14 11:13:50|85.52|83.12|85.55|83.15|85.55|83.15|85.48|83.08|0
1649934840000|2022-04-14 11:14:00|85.52|83.12|85.4|83|85.52|83.12|85.4|83|0
1649934850000|2022-04-14 11:14:10|85.48|83.08|85.63|83.23|85.63|83.23|85.48|83.08|0
1649934860000|2022-04-14 11:14:20|85.55|83.15|85.33|82.93|85.55|83.15|85.33|82.93|0
1649934870000|2022-04-14 11:14:30|85.29|82.89|85.29|82.89|85.29|82.89|85.29|82.89|0
1649934880000|2022-04-14 11:14:40|85.33|82.93|85.25|82.85|85.33|82.93|85.25|82.85|0
1649934890000|2022-04-14 11:14:50|85.33|82.93|85.55|83.15|85.55|83.15|85.33|82.93|0
1649934900000|2022-04-14 11:15:00|85.4|83|85.4|83|85.4|83|85.33|82.93|0
1649934910000|2022-04-14 11:15:10|85.33|82.93|85.33|82.93|85.33|82.93|85.33|82.93|0
1649934920000|2022-04-14 11:15:20|85.4|83|85.4|83|85.4|83|85.4|83|0
1649934930000|2022-04-14 11:15:30|85.18|82.78|85.25|82.85|85.25|82.85|85.18|82.78|0
1649934970000|2022-04-14 11:16:10|85.33|82.93|85.4|83|85.4|83|85.33|82.93|0
1649934980000|2022-04-14 11:16:20|85.48|83.08|85.55|83.15|85.55|83.15|85.48|83.08|0
1649934990000|2022-04-14 11:16:30|85.48|83.08|85.48|83.08|85.48|83.08|85.48|83.08|0
1649935000000|2022-04-14 11:16:40|85.44|83.04|85.44|83.04|85.44|83.04|85.44|83.04|0
1649935010000|2022-04-14 11:16:50|85.55|83.15|85.55|83.15|85.55|83.15|85.55|83.15|0
1649935040000|2022-04-14 11:17:20|85.63|83.23|85.78|83.38|85.78|83.38|85.63|83.23|0
1649935060000|2022-04-14 11:17:40|85.82|83.42|85.7|83.3|85.82|83.42|85.7|83.3|0
1649935070000|2022-04-14 11:17:50|85.63|83.23|85.7|83.3|85.7|83.3|85.63|83.23|0
1649935090000|2022-04-14 11:18:10|85.78|83.38|85.78|83.38|85.78|83.38|85.78|83.38|0
1649935100000|2022-04-14 11:18:20|85.85|83.45|85.85|83.45|85.85|83.45|85.82|83.42|0
1649935130000|2022-04-14 11:18:50|85.82|83.42|85.82|83.42|85.82|83.42|85.78|83.38|0
1649935140000|2022-04-14 11:19:00|85.85|83.45|85.85|83.45|85.85|83.45|85.85|83.45|0
1649935160000|2022-04-14 11:19:20|85.93|83.53|85.93|83.53|85.93|83.53|85.93|83.53|0
1649935170000|2022-04-14 11:19:30|86|83.6|85.93|83.53|86|83.6|85.93|83.53|0
1649935180000|2022-04-14 11:19:40|86|83.6|85.93|83.53|86|83.6|85.93|83.53|0
1649935190000|2022-04-14 11:19:50|85.89|83.49|85.89|83.49|85.89|83.49|85.89|83.49|0
1649935200000|2022-04-14 11:20:00|85.93|83.53|86|83.6|86|83.6|85.93|83.53|0
1649935210000|2022-04-14 11:20:10|85.97|83.57|85.97|83.57|85.97|83.57|85.93|83.53|0
1649935220000|2022-04-14 11:20:20|86|83.6|85.97|83.57|86|83.6|85.97|83.57|0
1649935230000|2022-04-14 11:20:30|86|83.6|86.08|83.68|86.08|83.68|86|83.6|0
1649935240000|2022-04-14 11:20:40|86|83.6|86|83.6|86|83.6|86|83.6|0
1649935250000|2022-04-14 11:20:50|86.08|83.68|86.08|83.68|86.15|83.75|86.08|83.68|0
1649935260000|2022-04-14 11:21:00|86.15|83.75|86.15|83.75|86.15|83.75|86.15|83.75|0
1649935270000|2022-04-14 11:21:10|86.27|83.87|86.38|83.98|86.46|84.06|86.27|83.87|0
1649935280000|2022-04-14 11:21:20|86.46|84.06|86.5|84.1|86.5|84.1|86.46|84.06|0
1649935290000|2022-04-14 11:21:30|86.53|84.13|86.38|83.98|86.53|84.13|86.38|83.98|0
1649935320000|2022-04-14 11:22:00|86.3|83.9|86.23|83.83|86.3|83.9|86.23|83.83|0
1649935330000|2022-04-14 11:22:10|86.15|83.75|86.15|83.75|86.15|83.75|86.15|83.75|0
1649935340000|2022-04-14 11:22:20|86.23|83.83|86.23|83.83|86.23|83.83|86.23|83.83|0
1649935350000|2022-04-14 11:22:30|86.27|83.87|86.19|83.79|86.27|83.87|86.15|83.75|0
1649935360000|2022-04-14 11:22:40|86.23|83.83|86.23|83.83|86.23|83.83|86.19|83.79|0
1649935370000|2022-04-14 11:22:50|86.3|83.9|86.27|83.87|86.3|83.9|86.27|83.87|0
1649935380000|2022-04-14 11:23:00|86.23|83.83|86.23|83.83|86.23|83.83|86.23|83.83|0
1649935390000|2022-04-14 11:23:10|86.27|83.87|86.3|83.9|86.3|83.9|86.27|83.87|0
1649935400000|2022-04-14 11:23:20|86.23|83.83|86.23|83.83|86.23|83.83|86.23|83.83|0
1649935410000|2022-04-14 11:23:30|86.38|83.98|86.45|84.05|86.45|84.05|86.38|83.98|0
1649935420000|2022-04-14 11:23:40|86.38|83.98|86.45|84.05|86.45|84.05|86.38|83.98|0
1649935430000|2022-04-14 11:23:50|86.53|84.13|86.57|84.17|86.57|84.17|86.53|84.13|0
1649935440000|2022-04-14 11:24:00|86.61|84.21|86.61|84.21|86.61|84.21|86.53|84.13|0
1649935450000|2022-04-14 11:24:10|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1649935460000|2022-04-14 11:24:20|86.49|84.09|86.38|83.98|86.53|84.13|86.38|83.98|0
1649935470000|2022-04-14 11:24:30|86.45|84.05|86.45|84.05|86.45|84.05|86.42|84.02|0
1649935480000|2022-04-14 11:24:40|86.42|84.02|86.42|84.02|86.42|84.02|86.38|83.98|0
1649935490000|2022-04-14 11:24:50|86.45|84.05|86.45|84.05|86.45|84.05|86.42|84.02|0
1649935500000|2022-04-14 11:25:00|86.38|83.98|86.45|84.05|86.45|84.05|86.38|83.98|0
1649935510000|2022-04-14 11:25:10|86.42|84.02|86.45|84.05|86.53|84.13|86.38|83.98|0
1649935520000|2022-04-14 11:25:20|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1649935530000|2022-04-14 11:25:30|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1649935560000|2022-04-14 11:26:00|86.68|84.28|86.68|84.28|86.68|84.28|86.68|84.28|0
1649935570000|2022-04-14 11:26:10|86.6|84.2|86.68|84.28|86.68|84.28|86.6|84.2|0
1649935580000|2022-04-14 11:26:20|86.6|84.2|86.53|84.13|86.6|84.2|86.53|84.13|0
1649935600000|2022-04-14 11:26:40|86.6|84.2|86.68|84.28|86.68|84.28|86.6|84.2|0
1649935610000|2022-04-14 11:26:50|86.83|84.43|86.76|84.36|86.83|84.43|86.76|84.36|0
1649935620000|2022-04-14 11:27:00|86.68|84.28|86.68|84.28|86.68|84.28|86.68|84.28|0
1649935630000|2022-04-14 11:27:10|86.6|84.2|86.68|84.28|86.68|84.28|86.6|84.2|0
1649935650000|2022-04-14 11:27:30|86.57|84.17|86.53|84.13|86.57|84.17|86.53|84.13|0
1649935660000|2022-04-14 11:27:40|86.45|84.05|86.45|84.05|86.53|84.13|86.45|84.05|0
1649935670000|2022-04-14 11:27:50|86.53|84.13|86.37|83.97|86.53|84.13|86.37|83.97|0
1649935680000|2022-04-14 11:28:00|86.45|84.05|86.45|84.05|86.45|84.05|86.45|84.05|0
1649935690000|2022-04-14 11:28:10|86.49|84.09|86.45|84.05|86.49|84.09|86.45|84.05|0
1649935700000|2022-04-14 11:28:20|86.37|83.97|86.34|83.94|86.37|83.97|86.34|83.94|0
1649935710000|2022-04-14 11:28:30|86.37|83.97|86.45|84.05|86.45|84.05|86.37|83.97|0
1649935720000|2022-04-14 11:28:40|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1649935730000|2022-04-14 11:28:50|86.6|84.2|86.68|84.28|86.68|84.28|86.6|84.2|0
1649935740000|2022-04-14 11:29:00|86.6|84.2|86.68|84.28|86.68|84.28|86.6|84.2|0
1649935750000|2022-04-14 11:29:10|86.64|84.24|86.72|84.32|86.72|84.32|86.64|84.24|0
1649935760000|2022-04-14 11:29:20|86.75|84.35|86.75|84.35|86.79|84.39|86.75|84.35|0
1649935770000|2022-04-14 11:29:30|86.79|84.39|86.75|84.35|86.83|84.43|86.75|84.35|0
1649935780000|2022-04-14 11:29:40|86.79|84.39|86.95|84.55|86.95|84.55|86.79|84.39|0
1649935790000|2022-04-14 11:29:50|86.91|84.51|86.95|84.55|86.98|84.58|86.91|84.51|0
1649935800000|2022-04-14 11:30:00|86.98|84.58|87.06|84.66|87.06|84.66|86.98|84.58|0
1649935810000|2022-04-14 11:30:10|87.13|84.73|87.06|84.66|87.13|84.73|87.06|84.66|0
1649935820000|2022-04-14 11:30:20|87.02|84.62|86.83|84.43|87.02|84.62|86.83|84.43|0
1649935830000|2022-04-14 11:30:30|86.91|84.51|86.91|84.51|86.91|84.51|86.91|84.51|0
1649935840000|2022-04-14 11:30:40|86.98|84.58|86.98|84.58|86.98|84.58|86.98|84.58|0
1649935860000|2022-04-14 11:31:00|86.94|84.54|86.83|84.43|86.94|84.54|86.83|84.43|0
1649935870000|2022-04-14 11:31:10|86.75|84.35|86.75|84.35|86.75|84.35|86.72|84.32|0
1649935880000|2022-04-14 11:31:20|86.83|84.43|86.72|84.32|86.83|84.43|86.72|84.32|0
1649935890000|2022-04-14 11:31:30|86.83|84.43|86.79|84.39|86.83|84.43|86.75|84.35|0
1649935900000|2022-04-14 11:31:40|86.75|84.35|86.6|84.2|86.75|84.35|86.6|84.2|0
1649935910000|2022-04-14 11:31:50|86.68|84.28|86.68|84.28|86.72|84.32|86.68|84.28|0
1649935920000|2022-04-14 11:32:00|86.75|84.35|86.6|84.2|86.75|84.35|86.6|84.2|0
1649935930000|2022-04-14 11:32:10|86.56|84.16|86.56|84.16|86.56|84.16|86.56|84.16|0
1649935940000|2022-04-14 11:32:20|86.6|84.2|86.71|84.31|86.71|84.31|86.6|84.2|0
1649935950000|2022-04-14 11:32:30|86.75|84.35|86.75|84.35|86.75|84.35|86.75|84.35|0
1649935960000|2022-04-14 11:32:40|86.68|84.28|86.6|84.2|86.83|84.43|86.6|84.2|0
1649935970000|2022-04-14 11:32:50|86.56|84.16|86.56|84.16|86.6|84.2|86.56|84.16|0
1649935980000|2022-04-14 11:33:00|86.52|84.12|86.6|84.2|86.6|84.2|86.52|84.12|0
1649935990000|2022-04-14 11:33:10|86.67|84.27|86.79|84.39|86.79|84.39|86.67|84.27|0
1649936000000|2022-04-14 11:33:20|86.75|84.35|86.83|84.43|86.83|84.43|86.75|84.35|0
1649936010000|2022-04-14 11:33:30|86.9|84.5|86.98|84.58|86.98|84.58|86.9|84.5|0
1649936020000|2022-04-14 11:33:40|86.9|84.5|86.87|84.47|86.9|84.5|86.87|84.47|0
1649936030000|2022-04-14 11:33:50|86.9|84.5|86.87|84.47|86.9|84.5|86.87|84.47|0
1649936040000|2022-04-14 11:34:00|86.83|84.43|86.79|84.39|86.83|84.43|86.79|84.39|0
1649936050000|2022-04-14 11:34:10|86.67|84.27|86.83|84.43|86.83|84.43|86.67|84.27|0
1649936080000|2022-04-14 11:34:40|86.75|84.35|86.98|84.58|86.98|84.58|86.75|84.35|0
1649936090000|2022-04-14 11:34:50|86.94|84.54|86.9|84.5|86.94|84.54|86.9|84.5|0
1649936100000|2022-04-14 11:35:00|86.83|84.43|86.9|84.5|86.9|84.5|86.83|84.43|0
1649936110000|2022-04-14 11:35:10|86.98|84.58|86.98|84.58|86.98|84.58|86.98|84.58|0
1649936120000|2022-04-14 11:35:20|87.13|84.73|87.05|84.65|87.13|84.73|87.05|84.65|0
1649936130000|2022-04-14 11:35:30|86.98|84.58|87.05|84.65|87.05|84.65|86.98|84.58|0
1649936140000|2022-04-14 11:35:40|87.13|84.73|86.82|84.42|87.13|84.73|86.82|84.42|0
1649936150000|2022-04-14 11:35:50|86.9|84.5|86.98|84.58|86.98|84.58|86.86|84.46|0
1649936160000|2022-04-14 11:36:00|86.9|84.5|86.6|84.2|86.9|84.5|86.6|84.2|0
1649936170000|2022-04-14 11:36:10|86.71|84.31|86.75|84.35|86.82|84.42|86.71|84.31|0
1649936180000|2022-04-14 11:36:20|86.67|84.27|86.67|84.27|86.67|84.27|86.6|84.2|0
1649936190000|2022-04-14 11:36:30|86.52|84.12|86.52|84.12|86.56|84.16|86.52|84.12|0
1649936200000|2022-04-14 11:36:40|86.6|84.2|86.71|84.31|86.71|84.31|86.6|84.2|0
1649936210000|2022-04-14 11:36:50|86.67|84.27|86.75|84.35|86.82|84.42|86.67|84.27|0
1649936220000|2022-04-14 11:37:00|86.67|84.27|86.6|84.2|86.67|84.27|86.6|84.2|0
1649936230000|2022-04-14 11:37:10|86.67|84.27|86.75|84.35|86.75|84.35|86.64|84.24|0
1649936240000|2022-04-14 11:37:20|86.82|84.42|86.86|84.46|86.86|84.46|86.82|84.42|0
1649936250000|2022-04-14 11:37:30|86.82|84.42|86.71|84.31|86.82|84.42|86.71|84.31|0
1649936260000|2022-04-14 11:37:40|86.79|84.39|86.44|84.04|86.79|84.39|86.37|83.97|0
1649936270000|2022-04-14 11:37:50|86.41|84.01|86.44|84.04|86.44|84.04|86.41|84.01|0
1649936280000|2022-04-14 11:38:00|86.41|84.01|86.44|84.04|86.52|84.12|86.41|84.01|0
1649936290000|2022-04-14 11:38:10|86.37|83.97|86.29|83.89|86.37|83.97|86.29|83.89|0
1649936300000|2022-04-14 11:38:20|86.25|83.85|86.22|83.82|86.29|83.89|86.22|83.82|0
1649936310000|2022-04-14 11:38:30|86.21|83.81|86.21|83.81|86.21|83.81|86.14|83.74|0
1649936320000|2022-04-14 11:38:40|86.14|83.74|86.14|83.74|86.14|83.74|86.14|83.74|0
1649936330000|2022-04-14 11:38:50|86.21|83.81|86.21|83.81|86.29|83.89|86.18|83.78|0
1649936340000|2022-04-14 11:39:00|86.14|83.74|86.21|83.81|86.21|83.81|86.14|83.74|0
1649936350000|2022-04-14 11:39:10|86.14|83.74|86.21|83.81|86.21|83.81|86.14|83.74|0
1649936360000|2022-04-14 11:39:20|86.37|83.97|86.44|84.04|86.44|84.04|86.29|83.89|0
1649936370000|2022-04-14 11:39:30|86.37|83.97|86.29|83.89|86.37|83.97|86.29|83.89|0
1649936380000|2022-04-14 11:39:40|86.21|83.81|86.29|83.89|86.29|83.89|86.21|83.81|0
1649936390000|2022-04-14 11:39:50|86.21|83.81|86.06|83.66|86.21|83.81|86.06|83.66|0
1649936400000|2022-04-14 11:40:00|86.14|83.74|86.06|83.66|86.14|83.74|86.06|83.66|0
1649936410000|2022-04-14 11:40:10|86.14|83.74|85.99|83.59|86.14|83.74|85.99|83.59|0
1649936420000|2022-04-14 11:40:20|86.06|83.66|86.06|83.66|86.06|83.66|85.99|83.59|0
1649936430000|2022-04-14 11:40:30|86.03|83.63|85.99|83.59|86.03|83.63|85.99|83.59|0
1649936440000|2022-04-14 11:40:40|86.03|83.63|85.99|83.59|86.06|83.66|85.99|83.59|0
1649936450000|2022-04-14 11:40:50|85.91|83.51|85.99|83.59|85.99|83.59|85.91|83.51|0
1649936470000|2022-04-14 11:41:10|85.95|83.55|85.95|83.55|85.95|83.55|85.95|83.55|0
1649936480000|2022-04-14 11:41:20|85.91|83.51|85.91|83.51|85.91|83.51|85.91|83.51|0
1649936490000|2022-04-14 11:41:30|85.83|83.43|85.83|83.43|85.83|83.43|85.83|83.43|0
1649936500000|2022-04-14 11:41:40|85.76|83.36|85.76|83.36|85.76|83.36|85.76|83.36|0
1649936510000|2022-04-14 11:41:50|85.83|83.43|85.76|83.36|85.83|83.43|85.76|83.36|0
1649936520000|2022-04-14 11:42:00|85.68|83.28|85.76|83.36|85.76|83.36|85.68|83.28|0
1649936530000|2022-04-14 11:42:10|85.68|83.28|85.68|83.28|85.68|83.28|85.68|83.28|0
1649936540000|2022-04-14 11:42:20|85.76|83.36|85.65|83.25|85.76|83.36|85.61|83.21|0
1649936550000|2022-04-14 11:42:30|85.61|83.21|85.68|83.28|85.68|83.28|85.61|83.21|0
1649936570000|2022-04-14 11:42:50|85.76|83.36|85.83|83.43|85.83|83.43|85.76|83.36|0
1649936580000|2022-04-14 11:43:00|86.21|83.81|86.29|83.89|86.29|83.89|86.21|83.81|0
1649936590000|2022-04-14 11:43:10|86.21|83.81|86.21|83.81|86.21|83.81|86.21|83.81|0
1649936600000|2022-04-14 11:43:20|86.17|83.77|86.25|83.85|86.25|83.85|86.14|83.74|0
1649936610000|2022-04-14 11:43:30|86.17|83.77|86.1|83.7|86.17|83.77|86.1|83.7|0
1649936630000|2022-04-14 11:43:50|86.06|83.66|86.06|83.66|86.06|83.66|86.06|83.66|0
1649936640000|2022-04-14 11:44:00|86.13|83.73|86.21|83.81|86.21|83.81|86.13|83.73|0
1649936660000|2022-04-14 11:44:20|86.4|84|86.4|84|86.4|84|86.4|84|0
1649936670000|2022-04-14 11:44:30|86.25|83.85|86.33|83.93|86.33|83.93|86.25|83.85|0
1649936680000|2022-04-14 11:44:40|86.29|83.89|86.29|83.89|86.33|83.93|86.29|83.89|0
1649936690000|2022-04-14 11:44:50|86.33|83.93|86.33|83.93|86.33|83.93|86.33|83.93|0
1649936700000|2022-04-14 11:45:00|86.21|83.81|86.29|83.89|86.29|83.89|86.21|83.81|0
1649936710000|2022-04-14 11:45:10|86.32|83.92|86.4|84|86.4|84|86.32|83.92|0
1649936720000|2022-04-14 11:45:20|86.36|83.96|86.32|83.92|86.36|83.96|86.32|83.92|0
1649936730000|2022-04-14 11:45:30|86.29|83.89|86.21|83.81|86.32|83.92|86.21|83.81|0
1649936740000|2022-04-14 11:45:40|86.06|83.66|85.98|83.58|86.06|83.66|85.98|83.58|0
1649936750000|2022-04-14 11:45:50|85.91|83.51|85.76|83.36|85.91|83.51|85.76|83.36|0
1649936760000|2022-04-14 11:46:00|85.91|83.51|86.22|83.34|86.22|83.51|85.91|83.12|0
1649936770000|2022-04-14 11:46:10|86.3|83.42|86.3|83.42|86.37|83.49|86.22|83.34|0
1649936780000|2022-04-14 11:46:20|86.37|83.49|86.69|83.33|86.69|83.49|86.37|83.18|0
1649936790000|2022-04-14 11:46:30|86.61|83.25|86.61|83.25|86.69|83.33|86.61|83.25|0
1649936800000|2022-04-14 11:46:40|86.69|83.33|86.69|83.33|86.69|83.33|86.69|83.33|0
1649936810000|2022-04-14 11:46:50|86.76|83.4|86.76|83.4|86.76|83.4|86.69|83.33|0
1649936820000|2022-04-14 11:47:00|86.61|83.25|86.23|82.87|86.69|83.33|86.23|82.87|0
1649936830000|2022-04-14 11:47:10|86.31|82.95|86.31|82.95|86.31|82.95|86.23|82.87|0
1649936840000|2022-04-14 11:47:20|86.23|82.87|86.39|83.03|86.39|83.03|86.23|82.87|0
1649936850000|2022-04-14 11:47:30|86.46|83.1|86.5|83.14|86.54|83.18|86.46|83.1|0
1649936860000|2022-04-14 11:47:40|86.46|83.1|86.76|83.4|86.76|83.4|86.46|83.1|0
1649936870000|2022-04-14 11:47:50|86.84|83.48|86.8|83.44|86.92|83.56|86.8|83.44|0
1649936880000|2022-04-14 11:48:00|86.99|83.63|86.84|83.48|86.99|83.63|86.84|83.48|0
1649936890000|2022-04-14 11:48:10|86.69|83.33|86.99|83.63|86.99|83.63|86.69|83.33|0
1649936900000|2022-04-14 11:48:20|86.84|83.48|86.88|83.52|86.88|83.52|86.8|83.44|0
1649936910000|2022-04-14 11:48:30|86.95|83.59|86.91|83.55|86.99|83.63|86.91|83.55|0
1649936920000|2022-04-14 11:48:40|86.99|83.63|87.07|83.71|87.07|83.71|86.99|83.63|0
1649936930000|2022-04-14 11:48:50|86.99|83.63|86.95|83.59|86.99|83.63|86.95|83.59|0
1649936940000|2022-04-14 11:49:00|86.76|83.4|86.84|83.48|86.88|83.52|86.76|83.4|0
1649936950000|2022-04-14 11:49:10|86.8|83.44|86.84|83.48|86.84|83.48|86.76|83.4|0
1649936960000|2022-04-14 11:49:20|86.76|83.4|86.88|83.52|86.88|83.52|86.76|83.4|0
1649936970000|2022-04-14 11:49:30|86.91|83.55|87.14|83.78|87.14|83.78|86.91|83.55|0
1649936980000|2022-04-14 11:49:40|87.07|83.71|86.91|83.55|87.07|83.71|86.91|83.55|0
1649936990000|2022-04-14 11:49:50|86.95|83.59|86.91|83.55|86.95|83.59|86.84|83.48|0
1649937000000|2022-04-14 11:50:00|86.84|83.48|86.95|83.59|86.95|83.59|86.84|83.48|0
1649937010000|2022-04-14 11:50:10|86.99|83.63|87.07|83.71|87.07|83.71|86.99|83.63|0
1649937020000|2022-04-14 11:50:20|87.03|83.67|87.03|83.67|87.03|83.67|87.03|83.67|0
1649937030000|2022-04-14 11:50:30|87.14|83.78|87.52|84.16|87.52|84.16|87.14|83.78|0
1649937040000|2022-04-14 11:50:40|87.6|84.24|87.56|84.2|87.6|84.24|87.52|84.16|0
1649937050000|2022-04-14 11:50:50|87.52|84.16|87.75|84.39|87.75|84.39|87.52|84.16|0
1649937060000|2022-04-14 11:51:00|87.67|84.31|87.56|84.2|87.67|84.31|87.52|84.16|0
1649937070000|2022-04-14 11:51:10|87.52|84.16|87.52|84.16|87.52|84.16|87.45|84.09|0
1649937080000|2022-04-14 11:51:20|87.6|84.24|87.6|84.24|87.6|84.24|87.6|84.24|0
1649937090000|2022-04-14 11:51:30|87.52|84.16|87.41|84.05|87.52|84.16|87.41|84.05|0
1649937100000|2022-04-14 11:51:40|87.44|84.08|87.71|84.35|87.75|84.39|87.44|84.08|0
1649937110000|2022-04-14 11:51:50|87.75|84.39|88.06|84.7|88.06|84.7|87.67|84.31|0
1649937120000|2022-04-14 11:52:00|88.02|84.66|87.98|84.62|88.02|84.66|87.9|84.54|0
1649937130000|2022-04-14 11:52:10|88.13|84.77|88.1|84.74|88.13|84.77|88.1|84.74|0
1649937140000|2022-04-14 11:52:20|88.21|84.85|88.59|85.23|88.59|85.23|88.21|84.85|0
1649937150000|2022-04-14 11:52:30|88.67|85.31|88.75|85.39|88.75|85.39|88.67|85.31|0
1649937160000|2022-04-14 11:52:40|89.13|85.77|88.83|85.47|89.13|85.77|88.83|85.47|0
1649937170000|2022-04-14 11:52:50|88.67|85.31|88.44|85.08|88.75|85.39|88.44|85.08|0
1649937180000|2022-04-14 11:53:00|88.28|85.4|88.28|85.4|88.28|85.4|88.28|85.4|0
1649937190000|2022-04-14 11:53:10|88.2|85.32|88.2|85.32|88.28|85.4|88.2|85.32|0
1649937200000|2022-04-14 11:53:20|88.28|85.4|88.16|85.28|88.35|85.47|88.16|85.28|0
1649937210000|2022-04-14 11:53:30|88.28|85.4|88.35|85.47|88.35|85.47|88.28|85.4|0
1649937220000|2022-04-14 11:53:40|88.43|85.55|88.66|85.78|88.66|85.78|88.43|85.55|0
1649937230000|2022-04-14 11:53:50|88.74|85.86|88.74|85.86|88.74|85.86|88.66|85.78|0
1649937240000|2022-04-14 11:54:00|88.82|85.94|88.74|85.86|88.82|85.94|88.66|85.78|0
1649937250000|2022-04-14 11:54:10|88.66|85.78|88.66|85.78|88.66|85.78|88.58|85.7|0
1649937260000|2022-04-14 11:54:20|88.51|85.63|88.51|85.63|88.51|85.63|88.43|85.55|0
1649937270000|2022-04-14 11:54:30|88.47|85.59|88.82|85.94|88.82|85.94|88.47|85.59|0
1649937280000|2022-04-14 11:54:40|88.74|85.86|88.89|86.01|88.89|86.01|88.74|85.86|0
1649937290000|2022-04-14 11:54:50|89.09|86.21|89.05|86.17|89.13|86.25|89.05|86.17|0
1649937300000|2022-04-14 11:55:00|88.89|86.01|88.89|86.01|88.89|86.01|88.82|85.94|0
1649937310000|2022-04-14 11:55:10|88.93|86.05|89.13|86.25|89.13|86.25|88.93|86.05|0
1649937320000|2022-04-14 11:55:20|88.2|85.32|88.13|85.25|88.2|85.32|88.13|85.25|0
1649937330000|2022-04-14 11:55:30|88.09|85.21|89.4|86.52|89.4|86.52|88.05|85.17|0
1649937340000|2022-04-14 11:55:40|89.36|86.48|89.2|86.32|89.36|86.48|89.2|86.32|0
1649937360000|2022-04-14 11:56:00|89.13|86.25|89.05|86.17|89.13|86.25|89.05|86.17|0
1649937370000|2022-04-14 11:56:10|89.13|86.25|89.05|86.17|89.13|86.25|89.05|86.17|0
1649937380000|2022-04-14 11:56:20|89.12|86.24|89.17|86.29|89.17|86.29|89.12|86.24|0
1649937390000|2022-04-14 11:56:30|89.2|86.32|89.2|86.32|89.24|86.36|89.2|86.32|0
1649937400000|2022-04-14 11:56:40|89.28|86.4|89.28|86.4|89.28|86.4|89.28|86.4|0
1649937410000|2022-04-14 11:56:50|89.2|86.32|89.12|86.24|89.2|86.32|89.12|86.24|0
1649937420000|2022-04-14 11:57:00|89.05|86.17|89.01|86.13|89.05|86.17|88.82|85.94|0
1649937430000|2022-04-14 11:57:10|89.05|86.17|88.97|86.09|89.05|86.17|88.97|86.09|0
1649937440000|2022-04-14 11:57:20|89.05|86.17|88.97|86.09|89.05|86.17|88.97|86.09|0
1649937450000|2022-04-14 11:57:30|89.05|86.17|88.97|86.09|89.05|86.17|88.97|86.09|0
1649937460000|2022-04-14 11:57:40|89.01|86.13|89.05|86.17|89.05|86.17|89.01|86.13|0
1649937470000|2022-04-14 11:57:50|89.01|86.13|88.97|86.09|89.01|86.13|88.97|86.09|0
1649937490000|2022-04-14 11:58:10|89.01|86.13|88.97|86.09|89.01|86.13|88.97|86.09|0
1649937500000|2022-04-14 11:58:20|88.93|86.05|89.05|86.17|89.05|86.17|88.89|86.01|0
1649937510000|2022-04-14 11:58:30|89.01|86.13|89.05|86.17|89.12|86.24|89.01|86.13|0
1649937520000|2022-04-14 11:58:40|89.12|86.24|89.16|86.28|89.16|86.28|89.12|86.24|0
1649937530000|2022-04-14 11:58:50|89.28|86.4|89.43|86.55|89.43|86.55|89.28|86.4|0
1649937540000|2022-04-14 11:59:00|89.51|86.63|89.51|86.63|89.51|86.63|89.47|86.59|0
1649937550000|2022-04-14 11:59:10|89.43|86.55|89.51|86.63|89.51|86.63|89.43|86.55|0
1649937560000|2022-04-14 11:59:20|89.47|86.59|89.51|86.63|89.51|86.63|89.43|86.55|0
1649937570000|2022-04-14 11:59:30|89.43|86.55|89.67|86.79|89.71|86.83|89.43|86.55|0
1649937580000|2022-04-14 11:59:40|89.51|86.63|89.43|86.55|89.51|86.63|89.43|86.55|0
1649937590000|2022-04-14 11:59:50|89.35|86.47|89.2|86.32|89.35|86.47|89.2|86.32|0
1649937600000|2022-04-14 12:00:00|89.24|86.36|89.43|86.55|89.43|86.55|89.24|86.36|0
1649937610000|2022-04-14 12:00:10|89.39|86.51|89.47|86.59|89.47|86.59|89.39|86.51|0
1649937620000|2022-04-14 12:00:20|89.43|86.55|88.97|86.09|89.43|86.55|88.97|86.09|0
1649937630000|2022-04-14 12:00:30|88.89|86.01|88.89|86.01|88.97|86.09|88.89|86.01|0
1649937640000|2022-04-14 12:00:40|88.85|85.97|88.85|85.97|88.85|85.97|88.85|85.97|0
1649937650000|2022-04-14 12:00:50|88.89|86.01|88.89|86.01|88.89|86.01|88.89|86.01|0
1649937660000|2022-04-14 12:01:00|88.85|85.97|88.81|85.93|88.85|85.97|88.73|85.85|0
1649937670000|2022-04-14 12:01:10|88.85|85.97|88.85|85.97|88.85|85.97|88.85|85.97|0
1649937680000|2022-04-14 12:01:20|88.81|85.93|88.43|85.55|88.81|85.93|88.43|85.55|0
1649937690000|2022-04-14 12:01:30|88.39|85.51|88.31|85.43|88.39|85.51|88.31|85.43|0
1649937700000|2022-04-14 12:01:40|88.35|85.47|88.43|85.55|88.43|85.55|88.35|85.47|0
1649937710000|2022-04-14 12:01:50|88.47|85.59|88.47|85.59|88.47|85.59|88.47|85.59|0
1649937720000|2022-04-14 12:02:00|88.58|85.7|88.47|85.59|88.58|85.7|88.47|85.59|0
1649937730000|2022-04-14 12:02:10|88.5|85.62|88.5|85.62|88.5|85.62|88.43|85.55|0
1649937740000|2022-04-14 12:02:20|88.58|85.7|88.66|85.78|88.73|85.85|88.58|85.7|0
1649937750000|2022-04-14 12:02:30|88.7|85.82|88.7|85.82|88.7|85.82|88.7|85.82|0
1649937760000|2022-04-14 12:02:40|88.66|85.78|88.5|85.62|88.66|85.78|88.5|85.62|0
1649937770000|2022-04-14 12:02:50|88.58|85.7|88.54|85.66|88.58|85.7|88.54|85.66|0
1649937780000|2022-04-14 12:03:00|88.58|85.7|88.5|85.62|88.58|85.7|88.5|85.62|0
1649937790000|2022-04-14 12:03:10|88.42|85.54|88.42|85.54|88.42|85.54|88.39|85.51|0
1649937800000|2022-04-14 12:03:20|88.39|85.51|88.39|85.51|88.39|85.51|88.39|85.51|0
1649937810000|2022-04-14 12:03:30|88.42|85.54|88.42|85.54|88.42|85.54|88.39|85.51|0
1649937820000|2022-04-14 12:03:40|88.58|85.7|88.5|85.62|88.58|85.7|88.5|85.62|0
1649937830000|2022-04-14 12:03:50|88.58|85.7|88.5|85.62|88.58|85.7|88.5|85.62|0
1649937840000|2022-04-14 12:04:00|88.42|85.54|88.46|85.58|88.46|85.58|88.42|85.54|0
1649937850000|2022-04-14 12:04:10|88.42|85.54|88.5|85.62|88.5|85.62|88.42|85.54|0
1649937860000|2022-04-14 12:04:20|88.58|85.7|88.58|85.7|88.58|85.7|88.58|85.7|0
1649937880000|2022-04-14 12:04:40|88.65|85.77|88.65|85.77|88.81|85.93|88.65|85.77|0
1649937890000|2022-04-14 12:04:50|88.73|85.85|88.65|85.77|88.73|85.85|88.65|85.77|0
1649937900000|2022-04-14 12:05:00|88.58|85.7|88.58|85.7|88.58|85.7|88.54|85.66|0
1649937920000|2022-04-14 12:05:20|88.35|85.47|88.39|85.51|88.42|85.54|88.35|85.47|0
1649937930000|2022-04-14 12:05:30|88.27|85.39|88.27|85.39|88.27|85.39|88.27|85.39|0
1649937940000|2022-04-14 12:05:40|88.19|85.31|88.19|85.31|88.19|85.31|88.19|85.31|0
1649937950000|2022-04-14 12:05:50|88.27|85.39|88.35|85.47|88.35|85.47|88.27|85.39|0
1649937960000|2022-04-14 12:06:00|88.27|85.39|88.19|85.31|88.27|85.39|88.19|85.31|0
1649937970000|2022-04-14 12:06:10|88.04|85.16|88.04|85.16|88.11|85.23|88.04|85.16|0
1649937980000|2022-04-14 12:06:20|88.11|85.23|88.11|85.23|88.11|85.23|88.11|85.23|0
1649937990000|2022-04-14 12:06:30|88.04|85.16|88.11|85.23|88.11|85.23|88.04|85.16|0
1649938010000|2022-04-14 12:06:50|88.15|85.27|88.27|85.39|88.27|85.39|88.15|85.27|0
1649938020000|2022-04-14 12:07:00|88.23|85.35|88.19|85.31|88.27|85.39|88.19|85.31|0
1649938030000|2022-04-14 12:07:10|88.27|85.39|88.23|85.35|88.27|85.39|88.23|85.35|0
1649938040000|2022-04-14 12:07:20|88.19|85.31|88.19|85.31|88.19|85.31|88.11|85.23|0
1649938050000|2022-04-14 12:07:30|88.11|85.23|88.11|85.23|88.19|85.31|88.11|85.23|0
1649938060000|2022-04-14 12:07:40|88.04|85.16|88.11|85.23|88.11|85.23|88.04|85.16|0
1649938070000|2022-04-14 12:07:50|88.19|85.31|88.19|85.31|88.23|85.35|88.19|85.31|0
1649938080000|2022-04-14 12:08:00|88.23|85.35|88.34|85.46|88.34|85.46|88.23|85.35|0
1649938090000|2022-04-14 12:08:10|88.27|85.39|88.27|85.39|88.27|85.39|88.27|85.39|0
1649938110000|2022-04-14 12:08:30|88.34|85.46|88.27|85.39|88.34|85.46|88.27|85.39|0
1649938130000|2022-04-14 12:08:50|88.31|85.43|88.34|85.46|88.34|85.46|88.31|85.43|0
1649938140000|2022-04-14 12:09:00|88.5|85.62|88.46|85.58|88.57|85.69|88.46|85.58|0
1649938150000|2022-04-14 12:09:10|88.42|85.54|88.34|85.46|88.5|85.62|88.34|85.46|0
1649938160000|2022-04-14 12:09:20|88.27|85.39|88.34|85.46|88.34|85.46|88.27|85.39|0
1649938170000|2022-04-14 12:09:30|88.27|85.39|88.34|85.46|88.34|85.46|88.27|85.39|0
1649938180000|2022-04-14 12:09:40|88.27|85.39|88.27|85.39|88.34|85.46|88.27|85.39|0
1649938190000|2022-04-14 12:09:50|88.31|85.43|88.27|85.39|88.31|85.43|88.27|85.39|0
1649938200000|2022-04-14 12:10:00|88.23|85.35|88.19|85.31|88.27|85.39|88.19|85.31|0
1649938210000|2022-04-14 12:10:10|88.11|85.23|88.11|85.23|88.11|85.23|88.07|85.19|0
1649938220000|2022-04-14 12:10:20|88.27|85.39|88.19|85.31|88.27|85.39|88.11|85.23|0
1649938230000|2022-04-14 12:10:30|88.27|85.39|88.31|85.43|88.34|85.46|88.27|85.39|0
1649938240000|2022-04-14 12:10:40|88.27|85.39|88.19|85.31|88.34|85.46|88.19|85.31|0
1649938250000|2022-04-14 12:10:50|88.23|85.35|88.23|85.35|88.26|85.38|88.23|85.35|0
1649938260000|2022-04-14 12:11:00|88.19|85.31|88.11|85.23|88.19|85.31|88.11|85.23|0
1649938270000|2022-04-14 12:11:10|88.19|85.31|88.19|85.31|88.19|85.31|88.19|85.31|0
1649938280000|2022-04-14 12:11:20|88.11|85.23|87.96|85.08|88.11|85.23|87.96|85.08|0
1649938290000|2022-04-14 12:11:30|88.03|85.15|87.73|84.85|88.03|85.15|87.73|84.85|0
1649938300000|2022-04-14 12:11:40|87.65|84.77|87.65|84.77|87.73|84.85|87.65|84.77|0
1649938310000|2022-04-14 12:11:50|87.73|84.85|87.73|84.85|87.8|84.92|87.73|84.85|0
1649938320000|2022-04-14 12:12:00|87.8|84.92|87.8|84.92|87.88|85|87.8|84.92|0
1649938330000|2022-04-14 12:12:10|87.73|84.85|87.8|84.92|87.8|84.92|87.73|84.85|0
1649938340000|2022-04-14 12:12:20|87.88|85|87.96|85.08|87.96|85.08|87.88|85|0
1649938350000|2022-04-14 12:12:30|88.03|85.15|88.11|85.23|88.11|85.23|88.03|85.15|0
1649938370000|2022-04-14 12:12:50|88.07|85.19|88.03|85.15|88.07|85.19|88.03|85.15|0
1649938380000|2022-04-14 12:13:00|88.11|85.23|88.11|85.23|88.11|85.23|88.03|85.15|0
1649938390000|2022-04-14 12:13:10|88.19|85.31|88.19|85.31|88.19|85.31|88.19|85.31|0
1649938400000|2022-04-14 12:13:20|88.15|85.27|88.03|85.15|88.15|85.27|88.03|85.15|0
1649938410000|2022-04-14 12:13:30|87.63|84.75|87.55|84.67|87.63|84.75|87.55|84.67|0
1649938420000|2022-04-14 12:13:40|87.63|84.75|87.55|84.67|87.63|84.75|87.55|84.67|0
1649938430000|2022-04-14 12:13:50|87.63|84.75|87.55|84.67|87.63|84.75|87.55|84.67|0
1649938440000|2022-04-14 12:14:00|87.47|84.59|87.55|84.67|87.55|84.67|87.47|84.59|0
1649938450000|2022-04-14 12:14:10|87.47|84.59|87.4|84.52|87.47|84.59|87.4|84.52|0
1649938460000|2022-04-14 12:14:20|86.91|84.03|86.91|84.03|86.91|84.03|86.91|84.03|0
1649938470000|2022-04-14 12:14:30|87.4|84.52|87.47|84.59|87.47|84.59|87.4|84.52|0
1649938480000|2022-04-14 12:14:40|87.68|84.8|87.56|84.68|87.68|84.8|87.56|84.68|0
1649938490000|2022-04-14 12:14:50|87.64|84.76|87.64|84.76|87.64|84.76|87.64|84.76|0
1649938500000|2022-04-14 12:15:00|87.71|84.83|87.56|84.68|87.71|84.83|87.56|84.68|0
1649938510000|2022-04-14 12:15:10|87.64|84.76|87.56|84.68|87.71|84.83|87.56|84.68|0
1649938520000|2022-04-14 12:15:20|87.64|84.76|87.64|84.76|87.64|84.76|87.64|84.76|0
1649938530000|2022-04-14 12:15:30|87.56|84.68|87.56|84.68|87.56|84.68|87.56|84.68|0
1649938540000|2022-04-14 12:15:40|87.64|84.76|87.71|84.83|87.71|84.83|87.64|84.76|0
1649938550000|2022-04-14 12:15:50|87.64|84.76|87.64|84.76|87.64|84.76|87.64|84.76|0
1649938570000|2022-04-14 12:16:10|87.68|84.8|87.71|84.83|87.71|84.83|87.68|84.8|0
1649938580000|2022-04-14 12:16:20|87.64|84.76|87.64|84.76|87.64|84.76|87.64|84.76|0
1649938590000|2022-04-14 12:16:30|87.71|84.83|87.64|84.76|87.71|84.83|87.64|84.76|0
1649938600000|2022-04-14 12:16:40|87.68|84.8|87.71|84.83|87.79|84.91|87.68|84.8|0
1649938610000|2022-04-14 12:16:50|87.64|84.76|87.64|84.76|87.64|84.76|87.48|84.6|0
1649938620000|2022-04-14 12:17:00|87.71|84.83|87.94|85.06|87.94|85.06|87.71|84.83|0
1649938630000|2022-04-14 12:17:10|87.79|84.91|87.79|84.91|87.86|84.98|87.79|84.91|0
1649938640000|2022-04-14 12:17:20|87.71|84.83|87.52|84.64|87.71|84.83|87.52|84.64|0
1649938650000|2022-04-14 12:17:30|87.56|84.68|87.41|84.53|87.56|84.68|87.41|84.53|0
1649938660000|2022-04-14 12:17:40|87.33|84.45|87.41|84.53|87.41|84.53|87.33|84.45|0
1649938670000|2022-04-14 12:17:50|87.4|84.52|87.48|84.6|87.48|84.6|87.4|84.52|0
1649938680000|2022-04-14 12:18:00|87.4|84.52|87.44|84.56|87.44|84.56|87.4|84.52|0
1649938690000|2022-04-14 12:18:10|87.48|84.6|87.37|84.49|87.48|84.6|87.37|84.49|0
1649938700000|2022-04-14 12:18:20|87.4|84.52|87.33|84.45|87.4|84.52|87.33|84.45|0
1649938710000|2022-04-14 12:18:30|87.48|84.6|87.4|84.52|87.48|84.6|87.4|84.52|0
1649938720000|2022-04-14 12:18:40|87.48|84.6|87.44|84.56|87.48|84.6|87.44|84.56|0
1649938730000|2022-04-14 12:18:50|87.4|84.52|87.4|84.52|87.4|84.52|87.4|84.52|0
1649938740000|2022-04-14 12:19:00|87.33|84.45|87.25|84.37|87.33|84.45|87.25|84.37|0
1649938750000|2022-04-14 12:19:10|87.18|84.3|87.25|84.37|87.25|84.37|87.18|84.3|0
1649938760000|2022-04-14 12:19:20|87.17|84.29|87.25|84.37|87.25|84.37|87.17|84.29|0
1649938770000|2022-04-14 12:19:30|87.21|84.33|87.17|84.29|87.21|84.33|87.17|84.29|0
1649938780000|2022-04-14 12:19:40|87.25|84.37|87.25|84.37|87.25|84.37|87.25|84.37|0
1649938790000|2022-04-14 12:19:50|87.17|84.29|87.02|84.14|87.17|84.29|87.02|84.14|0
1649938800000|2022-04-14 12:20:00|87.1|84.22|87.17|84.29|87.17|84.29|87.1|84.22|0
1649938810000|2022-04-14 12:20:10|87.25|84.37|87.17|84.29|87.25|84.37|87.17|84.29|0
1649938820000|2022-04-14 12:20:20|87.25|84.37|87.1|84.22|87.25|84.37|87.02|84.14|0
1649938830000|2022-04-14 12:20:30|87.17|84.29|87.02|84.14|87.17|84.29|87.02|84.14|0
1649938850000|2022-04-14 12:20:50|86.98|84.1|86.95|84.07|86.98|84.1|86.95|84.07|0
1649938860000|2022-04-14 12:21:00|87.02|84.14|87.02|84.14|87.02|84.14|87.02|84.14|0
1649938870000|2022-04-14 12:21:10|87.1|84.22|86.94|84.06|87.1|84.22|86.94|84.06|0
1649938880000|2022-04-14 12:21:20|87.02|84.14|86.94|84.06|87.02|84.14|86.94|84.06|0
1649938900000|2022-04-14 12:21:40|87.02|84.14|87.02|84.14|87.02|84.14|86.98|84.1|0
1649938920000|2022-04-14 12:22:00|86.94|84.06|86.94|84.06|87.02|84.14|86.94|84.06|0
1649938930000|2022-04-14 12:22:10|86.87|83.99|86.87|83.99|86.87|83.99|86.87|83.99|0
1649938940000|2022-04-14 12:22:20|86.94|84.06|86.94|84.06|86.94|84.06|86.94|84.06|0
1649938950000|2022-04-14 12:22:30|86.87|83.99|86.94|84.06|87.02|84.14|86.87|83.99|0
1649938960000|2022-04-14 12:22:40|87.02|84.14|87.02|84.14|87.02|84.14|87.02|84.14|0
1649938970000|2022-04-14 12:22:50|86.94|84.06|86.94|84.06|86.94|84.06|86.94|84.06|0
1649938980000|2022-04-14 12:23:00|87.02|84.14|87.02|84.14|87.02|84.14|87.02|84.14|0
1649939000000|2022-04-14 12:23:20|87.1|84.22|87.02|84.14|87.1|84.22|87.02|84.14|0
1649939010000|2022-04-14 12:23:30|87.06|84.18|87.1|84.22|87.1|84.22|87.02|84.14|0
1649939030000|2022-04-14 12:23:50|87.17|84.29|87.17|84.29|87.17|84.29|87.1|84.22|0
1649939040000|2022-04-14 12:24:00|87.25|84.37|87.25|84.37|87.32|84.44|87.25|84.37|0
1649939050000|2022-04-14 12:24:10|87.32|84.44|87.25|84.37|87.32|84.44|87.25|84.37|0
1649939060000|2022-04-14 12:24:20|87.17|84.29|87.09|84.21|87.17|84.29|87.09|84.21|0
1649939070000|2022-04-14 12:24:30|87.02|84.14|87.02|84.14|87.02|84.14|87.02|84.14|0
1649939080000|2022-04-14 12:24:40|87.06|84.18|87.09|84.21|87.09|84.21|87.06|84.18|0
1649939110000|2022-04-14 12:25:10|87.17|84.29|87.13|84.25|87.17|84.29|87.13|84.25|0
1649939120000|2022-04-14 12:25:20|87.17|84.29|87.17|84.29|87.17|84.29|87.17|84.29|0
1649939130000|2022-04-14 12:25:30|87.09|84.21|87.17|84.29|87.17|84.29|87.09|84.21|0
1649939140000|2022-04-14 12:25:40|87.09|84.21|87.09|84.21|87.09|84.21|87.09|84.21|0
1649939150000|2022-04-14 12:25:50|86.87|83.99|86.9|84.02|86.9|84.02|86.87|83.99|0
1649939160000|2022-04-14 12:26:00|86.87|83.99|86.87|83.99|86.87|83.99|86.87|83.99|0
1649939170000|2022-04-14 12:26:10|86.86|83.98|86.86|83.98|86.86|83.98|86.86|83.98|0
1649939180000|2022-04-14 12:26:20|86.83|83.95|86.71|83.83|86.83|83.95|86.71|83.83|0
1649939190000|2022-04-14 12:26:30|86.79|83.91|86.86|83.98|86.86|83.98|86.79|83.91|0
1649939200000|2022-04-14 12:26:40|86.9|84.02|86.94|84.06|86.94|84.06|86.9|84.02|0
1649939210000|2022-04-14 12:26:50|87.02|84.14|87.02|84.14|87.02|84.14|87.02|84.14|0
1649939220000|2022-04-14 12:27:00|86.94|84.06|86.94|84.06|86.94|84.06|86.94|84.06|0
1649939230000|2022-04-14 12:27:10|87.51|84.63|87.51|84.63|87.51|84.63|87.51|84.63|0
1649939240000|2022-04-14 12:27:20|87.66|84.78|87.66|84.78|87.66|84.78|87.66|84.78|0
1649939250000|2022-04-14 12:27:30|87.58|84.7|86.28|83.4|87.58|84.7|86.28|83.4|0
1649939270000|2022-04-14 12:27:50|86.61|83.73|86.53|83.65|86.61|83.73|86.53|83.65|0
1649939290000|2022-04-14 12:28:10|86.61|83.73|86.61|83.73|86.61|83.73|86.61|83.73|0
1649939310000|2022-04-14 12:28:30|86.53|83.65|86.61|83.73|86.61|83.73|86.53|83.65|0
1649939320000|2022-04-14 12:28:40|86.57|83.69|86.61|83.73|86.61|83.73|86.57|83.69|0
1649939330000|2022-04-14 12:28:50|86.6|83.72|86.6|83.72|86.6|83.72|86.6|83.72|0
1649939340000|2022-04-14 12:29:00|86.57|83.69|86.53|83.65|86.57|83.69|86.53|83.65|0
1649939350000|2022-04-14 12:29:10|86.49|83.61|86.49|83.61|86.49|83.61|86.49|83.61|0
1649939360000|2022-04-14 12:29:20|86.53|83.65|86.68|83.8|86.68|83.8|86.53|83.65|0
1649939380000|2022-04-14 12:29:40|86.76|83.88|86.76|83.88|86.76|83.88|86.76|83.88|0
1649939390000|2022-04-14 12:29:50|86.83|83.95|86.83|83.95|86.83|83.95|86.83|83.95|0
1649939400000|2022-04-14 12:30:00|86.72|83.84|86.76|83.88|86.76|83.88|86.72|83.84|0
1649939420000|2022-04-14 12:30:20|86.68|83.8|86.68|83.8|86.68|83.8|86.68|83.8|0
1649939430000|2022-04-14 12:30:30|86.72|83.84|86.68|83.8|86.76|83.88|86.68|83.8|0
1649939440000|2022-04-14 12:30:40|86.6|83.72|86.6|83.72|86.6|83.72|86.6|83.72|0
1649939450000|2022-04-14 12:30:50|86.45|83.57|86.38|83.5|86.45|83.57|86.3|83.42|0
1649939460000|2022-04-14 12:31:00|86.22|83.34|86.22|83.34|86.22|83.34|86.15|83.27|0
1649939470000|2022-04-14 12:31:10|86.38|83.5|86.45|83.57|86.53|83.65|86.38|83.5|0
1649939480000|2022-04-14 12:31:20|86.53|83.65|86.53|83.65|86.53|83.65|86.53|83.65|0
1649939490000|2022-04-14 12:31:30|86.6|83.72|86.83|83.95|86.91|84.03|86.6|83.72|0
1649939500000|2022-04-14 12:31:40|86.75|83.87|86.75|83.87|86.75|83.87|86.68|83.8|0
1649939510000|2022-04-14 12:31:50|86.68|83.8|86.64|83.76|86.68|83.8|86.64|83.76|0
1649939520000|2022-04-14 12:32:00|86.68|83.8|87.29|84.41|87.29|84.41|86.68|83.8|0
1649939530000|2022-04-14 12:32:10|87.21|84.33|87.21|84.33|87.25|84.37|87.21|84.33|0
1649939540000|2022-04-14 12:32:20|87.14|84.26|86.91|84.03|87.14|84.26|86.91|84.03|0
1649939560000|2022-04-14 12:32:40|86.95|84.07|87.06|84.18|87.06|84.18|86.95|84.07|0
1649939570000|2022-04-14 12:32:50|87.14|84.26|87.21|84.33|87.21|84.33|87.14|84.26|0
1649939580000|2022-04-14 12:33:00|87.14|84.26|87.4|84.52|87.44|84.56|87.14|84.26|0
1649939590000|2022-04-14 12:33:10|87.44|84.56|87.29|84.41|87.44|84.56|87.21|84.33|0
1649939600000|2022-04-14 12:33:20|87.21|84.33|87.21|84.33|87.21|84.33|87.17|84.29|0
1649939610000|2022-04-14 12:33:30|87.13|84.25|87.13|84.25|87.13|84.25|87.13|84.25|0
1649939620000|2022-04-14 12:33:40|87.06|84.18|86.82|84.42|87.1|84.42|86.82|84.18|0
1649939630000|2022-04-14 12:33:50|86.78|84.38|86.89|84.49|86.89|84.49|86.74|84.34|0
1649939640000|2022-04-14 12:34:00|86.82|84.42|87.12|84.72|87.12|84.72|86.82|84.42|0
1649939650000|2022-04-14 12:34:10|87.09|84.69|87.2|84.8|87.2|84.8|87.09|84.69|0
1649939660000|2022-04-14 12:34:20|87.12|84.72|87.43|85.03|87.43|85.03|87.12|84.72|0
1649939670000|2022-04-14 12:34:30|87.35|84.95|87.58|85.18|87.58|85.18|87.35|84.95|0
1649939680000|2022-04-14 12:34:40|87.43|85.03|87.35|84.95|87.43|85.03|87.35|84.95|0
1649939700000|2022-04-14 12:35:00|87.28|84.88|87.32|84.92|87.35|84.95|87.28|84.88|0
1649939710000|2022-04-14 12:35:10|87.2|84.8|87.28|84.88|87.35|84.95|87.2|84.8|0
1649939720000|2022-04-14 12:35:20|87.43|85.03|87.51|85.11|87.51|85.11|87.43|85.03|0
1649939730000|2022-04-14 12:35:30|87.43|85.03|87.66|85.26|87.66|85.26|87.43|85.03|0
1649939740000|2022-04-14 12:35:40|87.74|85.34|87.81|85.41|87.89|85.49|87.74|85.34|0
1649939750000|2022-04-14 12:35:50|87.89|85.49|87.81|85.41|87.89|85.49|87.81|85.41|0
1649939760000|2022-04-14 12:36:00|87.74|85.34|87.81|85.41|87.81|85.41|87.74|85.34|0
1649939780000|2022-04-14 12:36:20|87.74|85.34|88.04|85.64|88.04|85.64|87.74|85.34|0
1649939790000|2022-04-14 12:36:30|87.97|85.57|87.58|85.18|87.97|85.57|87.58|85.18|0
1649939800000|2022-04-14 12:36:40|87.74|85.34|87.66|85.26|87.74|85.34|87.58|85.18|0
1649939810000|2022-04-14 12:36:50|87.58|85.18|87.58|85.18|87.58|85.18|87.5|85.1|0
1649939820000|2022-04-14 12:37:00|87.5|85.1|87.24|84.84|87.5|85.1|87.24|84.84|0
1649939830000|2022-04-14 12:37:10|87.27|84.87|87.27|84.87|87.35|84.95|87.27|84.87|0
1649939840000|2022-04-14 12:37:20|87.35|84.95|87.43|85.03|87.43|85.03|87.35|84.95|0
1649939850000|2022-04-14 12:37:30|87.5|85.1|87.54|85.14|87.54|85.14|87.5|85.1|0
1649939860000|2022-04-14 12:37:40|87.66|85.26|87.66|85.26|87.66|85.26|87.58|85.18|0
1649939870000|2022-04-14 12:37:50|87.58|85.18|87.62|85.22|87.62|85.22|87.58|85.18|0
1649939880000|2022-04-14 12:38:00|87.66|85.26|87.81|85.41|87.81|85.41|87.66|85.26|0
1649939890000|2022-04-14 12:38:10|87.97|85.57|88.12|85.72|88.12|85.72|87.89|85.49|0
1649939900000|2022-04-14 12:38:20|88.04|85.64|87.89|85.49|88.04|85.64|87.89|85.49|0
1649939910000|2022-04-14 12:38:30|87.73|85.33|87.5|85.1|87.73|85.33|87.5|85.1|0
1649939920000|2022-04-14 12:38:40|87.43|85.03|87.43|85.03|87.5|85.1|87.43|85.03|0
1649939930000|2022-04-14 12:38:50|87.47|85.07|87.35|84.95|87.47|85.07|87.35|84.95|0
1649939940000|2022-04-14 12:39:00|87.5|85.1|87.66|85.26|87.77|85.37|87.5|85.1|0
1649939950000|2022-04-14 12:39:10|87.58|85.18|87.62|85.22|87.62|85.22|87.54|85.14|0
1649939960000|2022-04-14 12:39:20|87.5|85.1|87.66|85.26|87.66|85.26|87.5|85.1|0
1649939970000|2022-04-14 12:39:30|87.73|85.33|87.73|85.33|87.73|85.33|87.62|85.22|0
1649939980000|2022-04-14 12:39:40|87.81|85.41|87.81|85.41|87.81|85.41|87.73|85.33|0
1649939990000|2022-04-14 12:39:50|88.04|85.64|88.12|85.72|88.12|85.72|88|85.6|0
1649940000000|2022-04-14 12:40:00|88.04|85.64|88|85.6|88.04|85.64|88|85.6|0
1649940010000|2022-04-14 12:40:10|87.96|85.56|87.89|85.49|87.96|85.56|87.89|85.49|0
1649940020000|2022-04-14 12:40:20|87.81|85.41|87.96|85.56|87.96|85.56|87.81|85.41|0
1649940030000|2022-04-14 12:40:30|88.04|85.64|88.12|85.72|88.12|85.72|88.04|85.64|0
1649940040000|2022-04-14 12:40:40|88.19|85.79|88.19|85.79|88.19|85.79|88.19|85.79|0
1649940050000|2022-04-14 12:40:50|88.35|85.95|88.35|85.95|88.35|85.95|88.27|85.87|0
1649940060000|2022-04-14 12:41:00|88.47|86.07|88.12|85.72|88.47|86.07|88.12|85.72|0
1649940070000|2022-04-14 12:41:10|88.04|85.64|88.12|85.72|88.12|85.72|88.04|85.64|0
1649940080000|2022-04-14 12:41:20|88.04|85.64|88.12|85.72|88.12|85.72|88.04|85.64|0
1649940090000|2022-04-14 12:41:30|88.31|85.91|88.27|85.87|88.31|85.91|88.23|85.83|0
1649940100000|2022-04-14 12:41:40|88.39|85.99|88.5|86.1|88.5|86.1|88.27|85.87|0
1649940110000|2022-04-14 12:41:50|88.58|86.18|88.58|86.18|88.89|86.49|88.58|86.18|0
1649940120000|2022-04-14 12:42:00|88.66|86.26|88.66|86.26|88.66|86.26|88.66|86.26|0
1649940130000|2022-04-14 12:42:10|88.58|86.18|88.58|86.18|88.66|86.26|88.58|86.18|0
1649940140000|2022-04-14 12:42:20|88.35|85.95|88.43|86.03|88.43|86.03|88.35|85.95|0
1649940150000|2022-04-14 12:42:30|88.35|85.95|88.5|86.1|88.5|86.1|88.35|85.95|0
1649940160000|2022-04-14 12:42:40|88.35|85.95|88.43|86.03|88.5|86.1|88.35|85.95|0
1649940170000|2022-04-14 12:42:50|88.58|86.18|88.62|86.22|88.66|86.26|88.58|86.18|0
1649940180000|2022-04-14 12:43:00|88.58|86.18|88.35|85.95|88.58|86.18|88.35|85.95|0
1649940190000|2022-04-14 12:43:10|88.27|85.87|88.27|85.87|88.27|85.87|88.27|85.87|0
1649940210000|2022-04-14 12:43:30|88.19|85.79|88.27|85.87|88.27|85.87|88.19|85.79|0
1649940220000|2022-04-14 12:43:40|88.23|85.83|88.23|85.83|88.27|85.87|88.23|85.83|0
1649940230000|2022-04-14 12:43:50|88.27|85.87|88.27|85.87|88.35|85.95|88.27|85.87|0
1649940240000|2022-04-14 12:44:00|88.19|85.79|88.04|85.64|88.19|85.79|88.04|85.64|0
1649940250000|2022-04-14 12:44:10|88.11|85.71|88.27|85.87|88.27|85.87|88.11|85.71|0
1649940260000|2022-04-14 12:44:20|88.19|85.79|88.11|85.71|88.19|85.79|88.11|85.71|0
1649940270000|2022-04-14 12:44:30|88.08|85.68|88.08|85.68|88.08|85.68|88.08|85.68|0
1649940280000|2022-04-14 12:44:40|87.96|85.56|88.19|85.79|88.19|85.79|87.96|85.56|0
1649940290000|2022-04-14 12:44:50|88.11|85.71|88.11|85.71|88.15|85.75|88.11|85.71|0
1649940300000|2022-04-14 12:45:00|88.04|85.64|87.96|85.56|88.04|85.64|87.96|85.56|0
1649940310000|2022-04-14 12:45:10|88.04|85.64|88.11|85.71|88.11|85.71|88.04|85.64|0
1649940320000|2022-04-14 12:45:20|88.04|85.64|88.11|85.71|88.11|85.71|88.04|85.64|0
1649940330000|2022-04-14 12:45:30|88.04|85.64|88.19|85.79|88.19|85.79|88.04|85.64|0
1649940340000|2022-04-14 12:45:40|88.11|85.71|87.96|85.56|88.19|85.79|87.92|85.52|0
1649940350000|2022-04-14 12:45:50|87.92|85.52|87.88|85.48|87.96|85.56|87.88|85.48|0
1649940360000|2022-04-14 12:46:00|87.92|85.52|87.88|85.48|87.96|85.56|87.88|85.48|0
1649940370000|2022-04-14 12:46:10|87.92|85.52|87.96|85.56|87.96|85.56|87.92|85.52|0
1649940380000|2022-04-14 12:46:20|87.88|85.48|87.73|85.33|87.88|85.48|87.73|85.33|0
1649940390000|2022-04-14 12:46:30|87.65|85.25|87.65|85.25|87.65|85.25|87.57|85.17|0
1649940400000|2022-04-14 12:46:40|87.69|85.29|87.69|85.29|87.69|85.29|87.65|85.25|0
1649940410000|2022-04-14 12:46:50|87.65|85.25|87.73|85.33|87.73|85.33|87.65|85.25|0
1649940420000|2022-04-14 12:47:00|87.77|85.37|87.73|85.33|87.8|85.4|87.73|85.33|0
1649940430000|2022-04-14 12:47:10|87.77|85.37|87.73|85.33|87.77|85.37|87.69|85.29|0
1649940440000|2022-04-14 12:47:20|87.77|85.37|88.04|85.64|88.04|85.64|87.77|85.37|0
1649940450000|2022-04-14 12:47:30|87.96|85.56|88.03|85.63|88.03|85.63|87.96|85.56|0
1649940460000|2022-04-14 12:47:40|88.11|85.71|88.34|85.94|88.34|85.94|88.11|85.71|0
1649940470000|2022-04-14 12:47:50|88.5|86.1|88.73|86.33|88.73|86.33|88.5|86.1|0
1649940480000|2022-04-14 12:48:00|88.81|86.41|88.89|86.49|88.89|86.49|88.81|86.41|0
1649940490000|2022-04-14 12:48:10|88.81|86.41|89.04|86.64|89.04|86.64|88.81|86.41|0
1649940500000|2022-04-14 12:48:20|88.96|86.56|88.89|86.49|88.96|86.56|88.89|86.49|0
1649940510000|2022-04-14 12:48:30|88.96|86.56|88.96|86.56|89.04|86.64|88.96|86.56|0
1649940520000|2022-04-14 12:48:40|88.81|86.41|88.65|86.25|88.81|86.41|88.5|86.1|0
1649940530000|2022-04-14 12:48:50|88.5|86.1|88.5|86.1|88.58|86.18|88.5|86.1|0
1649940540000|2022-04-14 12:49:00|88.46|86.06|88.31|85.91|88.46|86.06|88.31|85.91|0
1649940550000|2022-04-14 12:49:10|88.34|85.94|88.42|86.02|88.42|86.02|88.34|85.94|0
1649940560000|2022-04-14 12:49:20|88.38|85.98|88.5|86.1|88.5|86.1|88.38|85.98|0
1649940570000|2022-04-14 12:49:30|88.65|86.25|88.77|86.37|88.77|86.37|88.65|86.25|0
1649940580000|2022-04-14 12:49:40|88.73|86.33|88.61|86.21|88.73|86.33|88.57|86.17|0
1649940590000|2022-04-14 12:49:50|88.57|86.17|88.65|86.25|88.73|86.33|88.57|86.17|0
1649940600000|2022-04-14 12:50:00|88.73|86.33|88.5|86.1|88.73|86.33|88.5|86.1|0
1649940610000|2022-04-14 12:50:10|88.42|86.02|88.34|85.94|88.42|86.02|88.34|85.94|0
1649940620000|2022-04-14 12:50:20|88.42|86.02|88.34|85.94|88.42|86.02|88.34|85.94|0
1649940630000|2022-04-14 12:50:30|88.46|86.06|88.73|86.33|88.73|86.33|88.46|86.06|0
1649940640000|2022-04-14 12:50:40|88.81|86.41|88.73|86.33|88.81|86.41|88.73|86.33|0
1649940660000|2022-04-14 12:51:00|88.69|86.29|88.57|86.17|88.69|86.29|88.42|86.02|0
1649940670000|2022-04-14 12:51:10|88.5|86.1|88.42|86.02|88.5|86.1|88.34|85.94|0
1649940680000|2022-04-14 12:51:20|88.5|86.1|88.5|86.1|88.57|86.17|88.5|86.1|0
1649940690000|2022-04-14 12:51:30|88.42|86.02|88.34|85.94|88.42|86.02|88.34|85.94|0
1649940700000|2022-04-14 12:51:40|88.42|86.02|88.42|86.02|88.42|86.02|88.42|86.02|0
1649940710000|2022-04-14 12:51:50|88.5|86.1|88.57|86.17|88.57|86.17|88.5|86.1|0
1649940720000|2022-04-14 12:52:00|88.65|86.25|88.57|86.17|88.65|86.25|88.57|86.17|0
1649940730000|2022-04-14 12:52:10|88.65|86.25|88.73|86.33|88.88|86.48|88.65|86.25|0
1649940740000|2022-04-14 12:52:20|88.88|86.48|88.81|86.41|88.88|86.48|88.81|86.41|0
1649940750000|2022-04-14 12:52:30|88.85|86.45|88.73|86.33|88.85|86.45|88.73|86.33|0
1649940760000|2022-04-14 12:52:40|88.57|86.17|88.57|86.17|88.57|86.17|88.57|86.17|0
1649940770000|2022-04-14 12:52:50|88.53|86.13|88.65|86.25|88.65|86.25|88.53|86.13|0
1649940780000|2022-04-14 12:53:00|88.57|86.17|88.65|86.25|88.73|86.33|88.57|86.17|0
1649940790000|2022-04-14 12:53:10|88.73|86.33|88.88|86.48|88.88|86.48|88.73|86.33|0
1649940800000|2022-04-14 12:53:20|88.8|86.4|88.8|86.4|88.8|86.4|88.8|86.4|0
1649940810000|2022-04-14 12:53:30|88.65|86.25|88.65|86.25|88.65|86.25|88.57|86.17|0
1649940820000|2022-04-14 12:53:40|88.73|86.33|88.73|86.33|88.8|86.4|88.73|86.33|0
1649940830000|2022-04-14 12:53:50|88.65|86.25|88.65|86.25|88.65|86.25|88.57|86.17|0
1649940840000|2022-04-14 12:54:00|88.61|86.21|88.42|86.02|88.61|86.21|88.42|86.02|0
1649940850000|2022-04-14 12:54:10|88.34|85.94|88.57|86.17|88.57|86.17|88.34|85.94|0
1649940860000|2022-04-14 12:54:20|88.49|86.09|88.49|86.09|88.57|86.17|88.49|86.09|0
1649940870000|2022-04-14 12:54:30|88.53|86.13|88.57|86.17|88.57|86.17|88.53|86.13|0
1649940880000|2022-04-14 12:54:40|88.49|86.09|88.57|86.17|88.57|86.17|88.49|86.09|0
1649940890000|2022-04-14 12:54:50|88.61|86.21|88.73|86.33|88.73|86.33|88.61|86.21|0
1649940900000|2022-04-14 12:55:00|88.69|86.29|88.8|86.4|88.8|86.4|88.69|86.29|0
1649940910000|2022-04-14 12:55:10|88.96|86.56|88.96|86.56|88.96|86.56|88.96|86.56|0
1649940920000|2022-04-14 12:55:20|88.73|86.33|88.57|86.17|88.73|86.33|88.57|86.17|0
1649940930000|2022-04-14 12:55:30|88.65|86.25|88.57|86.17|88.65|86.25|88.57|86.17|0
1649940940000|2022-04-14 12:55:40|88.65|86.25|88.88|86.48|88.88|86.48|88.65|86.25|0
1649940950000|2022-04-14 12:55:50|88.92|86.52|88.88|86.48|88.92|86.52|88.88|86.48|0
1649940960000|2022-04-14 12:56:00|88.72|86.32|88.65|86.25|88.72|86.32|88.65|86.25|0
1649940970000|2022-04-14 12:56:10|88.57|86.17|88.72|86.32|88.72|86.32|88.57|86.17|0
1649940980000|2022-04-14 12:56:20|88.65|86.25|88.72|86.32|88.72|86.32|88.65|86.25|0
1649940990000|2022-04-14 12:56:30|88.8|86.4|88.57|86.17|88.8|86.4|88.57|86.17|0
1649941000000|2022-04-14 12:56:40|88.49|86.09|88.41|86.01|88.49|86.09|88.34|85.94|0
1649941010000|2022-04-14 12:56:50|88.49|86.09|88.65|86.25|88.65|86.25|88.49|86.09|0
1649941020000|2022-04-14 12:57:00|88.57|86.17|88.41|86.01|88.57|86.17|88.34|85.94|0
1649941030000|2022-04-14 12:57:10|88.49|86.09|88.49|86.09|88.49|86.09|88.45|86.05|0
1649941040000|2022-04-14 12:57:20|88.57|86.17|88.49|86.09|88.57|86.17|88.49|86.09|0
1649941050000|2022-04-14 12:57:30|88.41|86.01|88.53|86.13|88.53|86.13|88.41|86.01|0
1649941060000|2022-04-14 12:57:40|88.49|86.09|88.57|86.17|88.57|86.17|88.49|86.09|0
1649941070000|2022-04-14 12:57:50|88.65|86.25|88.65|86.25|88.65|86.25|88.65|86.25|0
1649941080000|2022-04-14 12:58:00|88.72|86.32|88.57|86.17|88.72|86.32|88.57|86.17|0
1649941090000|2022-04-14 12:58:10|88.65|86.25|88.72|86.32|88.72|86.32|88.65|86.25|0
1649941100000|2022-04-14 12:58:20|88.8|86.4|89.03|86.63|89.03|86.63|88.8|86.4|0
1649941110000|2022-04-14 12:58:30|88.96|86.56|88.88|86.48|88.96|86.56|88.88|86.48|0
1649941120000|2022-04-14 12:58:40|88.72|86.32|88.8|86.4|88.8|86.4|88.72|86.32|0
1649941130000|2022-04-14 12:58:50|88.88|86.48|88.96|86.56|88.96|86.56|88.88|86.48|0
1649941140000|2022-04-14 12:59:00|89.03|86.63|88.84|86.44|89.03|86.63|88.84|86.44|0
1649941150000|2022-04-14 12:59:10|88.8|86.4|88.88|86.48|88.88|86.48|88.8|86.4|0
1649941160000|2022-04-14 12:59:20|88.96|86.56|89.03|86.63|89.03|86.63|88.96|86.56|0
1649941170000|2022-04-14 12:59:30|89.07|86.67|89.42|87.02|89.42|87.02|89.07|86.67|0
1649941180000|2022-04-14 12:59:40|89.34|86.94|89.34|86.94|89.42|87.02|89.34|86.94|0
1649941190000|2022-04-14 12:59:50|89.27|86.87|89.27|86.87|89.31|86.91|89.27|86.87|0
1649941200000|2022-04-14 13:00:00|89.34|86.94|89.42|87.02|89.42|87.02|89.27|86.87|0
1649941210000|2022-04-14 13:00:10|89.34|86.94|89.34|86.94|89.34|86.94|89.34|86.94|0
1649941220000|2022-04-14 13:00:20|89.42|87.02|89.42|87.02|89.5|87.1|89.42|87.02|0
1649941230000|2022-04-14 13:00:30|89.5|87.1|89.46|87.06|89.5|87.1|89.46|87.06|0
1649941240000|2022-04-14 13:00:40|89.34|86.94|89.5|87.1|89.5|87.1|89.34|86.94|0
1649941250000|2022-04-14 13:00:50|89.42|87.02|89.81|87.41|89.81|87.41|89.42|87.02|0
1649941260000|2022-04-14 13:01:00|89.89|87.49|89.81|87.41|89.89|87.49|89.81|87.41|0
1649941270000|2022-04-14 13:01:10|89.66|87.26|89.73|87.33|89.73|87.33|89.66|87.26|0
1649941280000|2022-04-14 13:01:20|89.66|87.26|89.81|87.41|89.81|87.41|89.66|87.26|0
1649941290000|2022-04-14 13:01:30|89.73|87.33|89.66|87.26|89.73|87.33|89.66|87.26|0
1649941300000|2022-04-14 13:01:40|89.58|87.18|89.73|87.33|89.73|87.33|89.58|87.18|0
1649941310000|2022-04-14 13:01:50|89.66|87.26|89.66|87.26|89.66|87.26|89.58|87.18|0
1649941320000|2022-04-14 13:02:00|89.58|87.18|89.58|87.18|89.7|87.3|89.58|87.18|0
1649941330000|2022-04-14 13:02:10|89.66|87.26|89.66|87.26|89.66|87.26|89.66|87.26|0
1649941340000|2022-04-14 13:02:20|89.58|87.18|89.58|87.18|89.58|87.18|89.54|87.14|0
1649941350000|2022-04-14 13:02:30|89.65|87.25|89.5|87.1|89.65|87.25|89.5|87.1|0
1649941360000|2022-04-14 13:02:40|89.58|87.18|89.58|87.18|89.58|87.18|89.58|87.18|0
1649941370000|2022-04-14 13:02:50|89.5|87.1|89.5|87.1|89.5|87.1|89.5|87.1|0
1649941380000|2022-04-14 13:03:00|89.58|87.18|89.58|87.18|89.58|87.18|89.58|87.18|0
1649941390000|2022-04-14 13:03:10|89.5|87.1|89.42|87.02|89.5|87.1|89.42|87.02|0
1649941400000|2022-04-14 13:03:20|89.34|86.94|89.19|86.79|89.34|86.94|89.19|86.79|0
1649941410000|2022-04-14 13:03:30|89.03|86.63|89.03|86.63|89.03|86.63|89.03|86.63|0
1649941420000|2022-04-14 13:03:40|88.95|86.55|88.95|86.55|89.03|86.63|88.95|86.55|0
1649941430000|2022-04-14 13:03:50|89.03|86.63|88.95|86.55|89.03|86.63|88.95|86.55|0
1649941440000|2022-04-14 13:04:00|88.99|86.59|89.18|86.78|89.18|86.78|88.99|86.59|0
1649941450000|2022-04-14 13:04:10|89.11|86.71|89.18|86.78|89.18|86.78|89.11|86.71|0
1649941460000|2022-04-14 13:04:20|89.26|86.86|89.42|87.02|89.42|87.02|89.26|86.86|0
1649941470000|2022-04-14 13:04:30|89.5|87.1|89.34|86.94|89.5|87.1|89.34|86.94|0
1649941480000|2022-04-14 13:04:40|89.26|86.86|88.95|86.55|89.26|86.86|88.95|86.55|0
1649941490000|2022-04-14 13:04:50|88.87|86.47|88.72|86.32|88.87|86.47|88.72|86.32|0
1649941500000|2022-04-14 13:05:00|88.8|86.4|88.95|86.55|88.95|86.55|88.8|86.4|0
1649941510000|2022-04-14 13:05:10|88.87|86.47|89.15|86.75|89.15|86.75|88.87|86.47|0
1649941520000|2022-04-14 13:05:20|89.11|86.71|89.11|86.71|89.11|86.71|89.03|86.63|0
1649941530000|2022-04-14 13:05:30|89.03|86.63|89.03|86.63|89.03|86.63|89.03|86.63|0
1649941540000|2022-04-14 13:05:40|89.11|86.71|89.18|86.78|89.18|86.78|89.11|86.71|0
1649941550000|2022-04-14 13:05:50|89.11|86.71|89.18|86.78|89.18|86.78|89.11|86.71|0
1649941570000|2022-04-14 13:06:10|89.11|86.71|89.11|86.71|89.11|86.71|89.03|86.63|0
1649941580000|2022-04-14 13:06:20|89.03|86.63|89.03|86.63|89.11|86.71|89.03|86.63|0
1649941590000|2022-04-14 13:06:30|88.95|86.55|89.11|86.71|89.11|86.71|88.95|86.55|0
1649941600000|2022-04-14 13:06:40|89.1|86.7|89.1|86.7|89.18|86.78|89.1|86.7|0
1649941610000|2022-04-14 13:06:50|89.18|86.78|89.26|86.86|89.34|86.94|89.18|86.78|0
1649941620000|2022-04-14 13:07:00|89.22|86.82|89.26|86.86|89.26|86.86|89.22|86.82|0
1649941630000|2022-04-14 13:07:10|89.18|86.78|89.18|86.78|89.18|86.78|89.18|86.78|0
1649941640000|2022-04-14 13:07:20|89.26|86.86|89.18|86.78|89.26|86.86|89.18|86.78|0
1649941650000|2022-04-14 13:07:30|89.26|86.86|89.1|86.7|89.26|86.86|89.1|86.7|0
1649941660000|2022-04-14 13:07:40|89.03|86.63|88.95|86.55|89.03|86.63|88.87|86.47|0
1649941670000|2022-04-14 13:07:50|88.87|86.47|88.72|86.32|88.87|86.47|88.72|86.32|0
1649941680000|2022-04-14 13:08:00|88.87|86.47|88.87|86.47|88.87|86.47|88.79|86.39|0
1649941690000|2022-04-14 13:08:10|88.91|86.51|88.87|86.47|88.91|86.51|88.87|86.47|0
1649941700000|2022-04-14 13:08:20|88.95|86.55|88.87|86.47|88.95|86.55|88.87|86.47|0
1649941710000|2022-04-14 13:08:30|88.79|86.39|88.79|86.39|88.79|86.39|88.71|86.31|0
1649941720000|2022-04-14 13:08:40|88.87|86.47|88.83|86.43|88.87|86.47|88.83|86.43|0
1649941730000|2022-04-14 13:08:50|88.87|86.47|88.71|86.31|88.87|86.47|88.71|86.31|0
1649941740000|2022-04-14 13:09:00|88.64|86.24|88.71|86.31|88.71|86.31|88.64|86.24|0
1649941750000|2022-04-14 13:09:10|88.75|86.35|88.87|86.47|88.87|86.47|88.75|86.35|0
1649941760000|2022-04-14 13:09:20|88.95|86.55|88.71|86.31|88.95|86.55|88.71|86.31|0
1649941770000|2022-04-14 13:09:30|88.79|86.39|88.71|86.31|88.79|86.39|88.71|86.31|0
1649941780000|2022-04-14 13:09:40|88.79|86.39|88.79|86.39|88.87|86.47|88.79|86.39|0
1649941790000|2022-04-14 13:09:50|88.83|86.43|88.71|86.31|88.83|86.43|88.71|86.31|0
1649941800000|2022-04-14 13:10:00|88.79|86.39|88.95|86.55|88.95|86.55|88.79|86.39|0
1649941810000|2022-04-14 13:10:10|88.87|86.47|88.71|86.31|88.87|86.47|88.71|86.31|0
1649941820000|2022-04-14 13:10:20|88.75|86.35|88.71|86.31|88.75|86.35|88.64|86.24|0
1649941830000|2022-04-14 13:10:30|88.64|86.24|88.56|86.16|88.64|86.24|88.56|86.16|0
1649941840000|2022-04-14 13:10:40|88.64|86.24|88.56|86.16|88.64|86.24|88.56|86.16|0
1649941850000|2022-04-14 13:10:50|88.71|86.31|88.56|86.16|88.71|86.31|88.56|86.16|0
1649941860000|2022-04-14 13:11:00|88.64|86.24|88.64|86.24|88.64|86.24|88.64|86.24|0
1649941870000|2022-04-14 13:11:10|88.71|86.31|88.71|86.31|88.71|86.31|88.71|86.31|0
1649941880000|2022-04-14 13:11:20|88.63|86.23|88.63|86.23|88.63|86.23|88.63|86.23|0
1649941890000|2022-04-14 13:11:30|88.71|86.31|88.63|86.23|88.71|86.31|88.63|86.23|0
1649941900000|2022-04-14 13:11:40|88.56|86.16|88.67|86.27|88.67|86.27|88.56|86.16|0
1649941910000|2022-04-14 13:11:50|88.71|86.31|88.87|86.47|88.87|86.47|88.71|86.31|0
1649941920000|2022-04-14 13:12:00|88.91|86.51|88.94|86.54|88.95|86.55|88.87|86.47|0
1649941930000|2022-04-14 13:12:10|88.91|86.51|89.02|86.62|89.02|86.62|88.91|86.51|0
1649941940000|2022-04-14 13:12:20|89.1|86.7|89.02|86.62|89.1|86.7|89.02|86.62|0
1649941960000|2022-04-14 13:12:40|88.94|86.54|88.94|86.54|88.94|86.54|88.94|86.54|0
1649941970000|2022-04-14 13:12:50|88.87|86.47|88.94|86.54|88.94|86.54|88.87|86.47|0
1649941980000|2022-04-14 13:13:00|88.98|86.58|88.94|86.54|88.98|86.58|88.94|86.54|0
1649941990000|2022-04-14 13:13:10|88.91|86.51|88.91|86.51|88.91|86.51|88.91|86.51|0
1649942000000|2022-04-14 13:13:20|88.94|86.54|88.87|86.47|88.94|86.54|88.87|86.47|0
1649942010000|2022-04-14 13:13:30|88.94|86.54|88.87|86.47|88.94|86.54|88.87|86.47|0
1649942020000|2022-04-14 13:13:40|88.79|86.39|88.79|86.39|88.79|86.39|88.79|86.39|0
1649942030000|2022-04-14 13:13:50|88.83|86.43|88.83|86.43|88.83|86.43|88.83|86.43|0
1649942040000|2022-04-14 13:14:00|88.87|86.47|88.87|86.47|88.94|86.54|88.87|86.47|0
1649942050000|2022-04-14 13:14:10|88.79|86.39|88.91|86.51|88.91|86.51|88.79|86.39|0
1649942060000|2022-04-14 13:14:20|88.87|86.47|88.94|86.54|88.94|86.54|88.87|86.47|0
1649942070000|2022-04-14 13:14:30|88.98|86.58|88.98|86.58|88.98|86.58|88.98|86.58|0
1649942080000|2022-04-14 13:14:40|89.02|86.62|89.02|86.62|89.02|86.62|88.94|86.54|0
1649942090000|2022-04-14 13:14:50|88.94|86.54|88.86|86.46|88.94|86.54|88.79|86.39|0
1649942100000|2022-04-14 13:15:00|88.83|86.43|88.79|86.39|88.86|86.46|88.79|86.39|0
1649942110000|2022-04-14 13:15:10|88.86|86.46|88.86|86.46|88.86|86.46|88.83|86.43|0
1649942120000|2022-04-14 13:15:20|88.79|86.39|88.86|86.46|88.86|86.46|88.79|86.39|0
1649942130000|2022-04-14 13:15:30|88.94|86.54|89.02|86.62|89.02|86.62|88.94|86.54|0
1649942140000|2022-04-14 13:15:40|88.94|86.54|88.94|86.54|88.94|86.54|88.94|86.54|0
1649942170000|2022-04-14 13:16:10|88.9|86.5|88.79|86.39|88.9|86.5|88.79|86.39|0
1649942180000|2022-04-14 13:16:20|88.86|86.46|88.86|86.46|88.86|86.46|88.86|86.46|0
1649942190000|2022-04-14 13:16:30|88.94|86.54|88.94|86.54|88.94|86.54|88.94|86.54|0
1649942200000|2022-04-14 13:16:40|89.02|86.62|88.94|86.54|89.02|86.62|88.94|86.54|0
1649942210000|2022-04-14 13:16:50|88.86|86.46|89.02|86.62|89.02|86.62|88.86|86.46|0
1649942220000|2022-04-14 13:17:00|88.94|86.54|88.94|86.54|88.94|86.54|88.94|86.54|0
1649942230000|2022-04-14 13:17:10|88.86|86.46|88.79|86.39|88.86|86.46|88.79|86.39|0
1649942240000|2022-04-14 13:17:20|88.71|86.31|88.71|86.31|88.79|86.39|88.71|86.31|0
1649942250000|2022-04-14 13:17:30|88.63|86.23|88.71|86.31|88.71|86.31|88.63|86.23|0
1649942260000|2022-04-14 13:17:40|88.63|86.23|88.55|86.15|88.63|86.23|88.55|86.15|0
1649942270000|2022-04-14 13:17:50|88.47|86.07|88.55|86.15|88.55|86.15|88.47|86.07|0
1649942280000|2022-04-14 13:18:00|88.47|86.07|88.24|85.84|88.47|86.07|88.24|85.84|0
1649942290000|2022-04-14 13:18:10|88.16|85.76|88.16|85.76|88.16|85.76|88.16|85.76|0
1649942300000|2022-04-14 13:18:20|88.09|85.69|87.86|85.46|88.09|85.69|87.86|85.46|0
1649942310000|2022-04-14 13:18:30|87.93|85.53|87.86|85.46|87.93|85.53|87.86|85.46|0
1649942320000|2022-04-14 13:18:40|87.78|85.38|87.74|85.34|87.78|85.38|87.74|85.34|0
1649942330000|2022-04-14 13:18:50|87.86|85.46|87.7|85.3|87.86|85.46|87.7|85.3|0
1649942340000|2022-04-14 13:19:00|87.62|85.22|87.7|85.3|87.7|85.3|87.62|85.22|0
1649942350000|2022-04-14 13:19:10|87.62|85.22|87.7|85.3|87.7|85.3|87.62|85.22|0
1649942360000|2022-04-14 13:19:20|87.62|85.22|87.62|85.22|87.62|85.22|87.62|85.22|0
1649942370000|2022-04-14 13:19:30|87.7|85.3|87.66|85.26|87.7|85.3|87.62|85.22|0
1649942380000|2022-04-14 13:19:40|87.62|85.22|87.62|85.22|87.7|85.3|87.62|85.22|0
1649942390000|2022-04-14 13:19:50|87.7|85.3|87.55|85.15|87.7|85.3|87.55|85.15|0
1649942400000|2022-04-14 13:20:00|87.62|85.22|87.55|85.15|87.62|85.22|87.55|85.15|0
1649942410000|2022-04-14 13:20:10|87.47|85.07|87.36|84.96|87.47|85.07|87.36|84.96|0
1649942420000|2022-04-14 13:20:20|87.32|84.92|87.39|84.99|87.47|85.07|87.32|84.92|0
1649942430000|2022-04-14 13:20:30|87.32|84.92|87.39|84.99|87.39|84.99|87.32|84.92|0
1649942440000|2022-04-14 13:20:40|87.55|85.15|87.39|84.99|87.55|85.15|87.39|84.99|0
1649942450000|2022-04-14 13:20:50|87.43|85.03|87.39|84.99|87.47|85.07|87.39|84.99|0
1649942470000|2022-04-14 13:21:10|87.47|85.07|87.55|85.15|87.55|85.15|87.47|85.07|0
1649942480000|2022-04-14 13:21:20|87.47|85.07|87.47|85.07|87.47|85.07|87.47|85.07|0
1649942490000|2022-04-14 13:21:30|87.55|85.15|87.55|85.15|87.62|85.22|87.55|85.15|0
1649942500000|2022-04-14 13:21:40|87.59|85.19|87.47|85.07|87.59|85.19|87.47|85.07|0
1649942510000|2022-04-14 13:21:50|87.32|84.92|87.36|84.96|87.39|84.99|87.32|84.92|0
1649942520000|2022-04-14 13:22:00|87.24|84.84|87.32|84.92|87.39|84.99|87.24|84.84|0
1649942530000|2022-04-14 13:22:10|87.39|84.99|87.39|84.99|87.39|84.99|87.39|84.99|0
1649942540000|2022-04-14 13:22:20|87.35|84.95|87.39|84.99|87.39|84.99|87.35|84.95|0
1649942550000|2022-04-14 13:22:30|87.35|84.95|87.39|84.99|87.39|84.99|87.35|84.95|0
1649942560000|2022-04-14 13:22:40|87.31|84.91|87.39|84.99|87.39|84.99|87.31|84.91|0
1649942570000|2022-04-14 13:22:50|87.35|84.95|87.39|84.99|87.39|84.99|87.35|84.95|0
1649942580000|2022-04-14 13:23:00|87.47|85.07|87.51|85.11|87.54|85.14|87.47|85.07|0
1649942590000|2022-04-14 13:23:10|87.54|85.14|87.39|84.99|87.54|85.14|87.39|84.99|0
1649942600000|2022-04-14 13:23:20|87.47|85.07|87.47|85.07|87.47|85.07|87.43|85.03|0
1649942610000|2022-04-14 13:23:30|87.39|84.99|87.39|84.99|87.39|84.99|87.39|84.99|0
1649942620000|2022-04-14 13:23:40|87.43|85.03|87.39|84.99|87.47|85.07|87.39|84.99|0
1649942640000|2022-04-14 13:24:00|87.35|84.95|87.31|84.91|87.35|84.95|87.31|84.91|0
1649942650000|2022-04-14 13:24:10|87.24|84.84|87.28|84.88|87.31|84.91|87.24|84.84|0
1649942660000|2022-04-14 13:24:20|87.24|84.84|87.28|84.88|87.28|84.88|87.24|84.84|0
1649942670000|2022-04-14 13:24:30|87.24|84.84|87.24|84.84|87.31|84.91|87.24|84.84|0
1649942680000|2022-04-14 13:24:40|87.16|84.76|87.2|84.8|87.2|84.8|87.16|84.76|0
1649942690000|2022-04-14 13:24:50|87.24|84.84|87.31|84.91|87.31|84.91|87.24|84.84|0
1649942700000|2022-04-14 13:25:00|87.7|85.3|87.39|84.99|87.7|85.3|87.39|84.99|0
1649942710000|2022-04-14 13:25:10|87.54|85.14|87.54|85.14|87.54|85.14|87.39|84.99|0
1649942720000|2022-04-14 13:25:20|87.47|85.07|87.08|84.68|87.54|85.14|87.08|84.68|0
1649942730000|2022-04-14 13:25:30|86.93|84.53|86.62|84.22|86.93|84.53|86.62|84.22|0
1649942740000|2022-04-14 13:25:40|86.55|84.15|86.32|83.92|86.55|84.15|86.32|83.92|0
1649942750000|2022-04-14 13:25:50|86.24|83.84|86.17|83.77|86.24|83.84|86.09|83.69|0
1649942760000|2022-04-14 13:26:00|85.94|83.54|86.02|83.62|86.02|83.62|85.94|83.54|0
1649942770000|2022-04-14 13:26:10|85.86|83.46|86.02|83.62|86.02|83.62|85.79|83.39|0
1649942780000|2022-04-14 13:26:20|85.94|83.54|86.02|83.62|86.02|83.62|85.94|83.54|0
1649942790000|2022-04-14 13:26:30|85.94|83.54|85.94|83.54|85.94|83.54|85.94|83.54|0
1649942800000|2022-04-14 13:26:40|85.86|83.46|85.94|83.54|85.94|83.54|85.86|83.46|0
1649942810000|2022-04-14 13:26:50|85.86|83.46|85.94|83.54|85.94|83.54|85.86|83.46|0
1649942820000|2022-04-14 13:27:00|86.02|83.62|86.09|83.69|86.09|83.69|86.02|83.62|0
1649942830000|2022-04-14 13:27:10|86.17|83.77|86.17|83.77|86.17|83.77|86.17|83.77|0
1649942840000|2022-04-14 13:27:20|86.24|83.84|86.24|83.84|86.24|83.84|86.24|83.84|0
1649942850000|2022-04-14 13:27:30|86.28|83.88|86.17|83.77|86.28|83.88|86.17|83.77|0
1649942860000|2022-04-14 13:27:40|86.24|83.84|86.39|83.99|86.39|83.99|86.24|83.84|0
1649942870000|2022-04-14 13:27:50|86.55|84.15|86.17|83.77|86.55|84.15|86.17|83.77|0
1649942880000|2022-04-14 13:28:00|86.32|83.92|86.24|83.84|86.39|83.99|86.24|83.84|0
1649942890000|2022-04-14 13:28:10|86.17|83.77|86.24|83.84|86.32|83.92|86.17|83.77|0
1649942900000|2022-04-14 13:28:20|86.28|83.88|86.55|84.15|86.55|84.15|86.28|83.88|0
1649942910000|2022-04-14 13:28:30|86.59|84.19|86.55|84.15|86.59|84.19|86.55|84.15|0
1649942920000|2022-04-14 13:28:40|86.62|84.22|86.32|83.92|86.62|84.22|86.32|83.92|0
1649942930000|2022-04-14 13:28:50|86.24|83.84|86.39|83.99|86.39|83.99|86.24|83.84|0
1649942940000|2022-04-14 13:29:00|86.32|83.92|86.09|83.69|86.32|83.92|86.09|83.69|0
1649942950000|2022-04-14 13:29:10|86.17|83.77|86.01|83.61|86.24|83.84|86.01|83.61|0
1649942960000|2022-04-14 13:29:20|86.09|83.69|86.17|83.77|86.17|83.77|86.01|83.61|0
1649942970000|2022-04-14 13:29:30|86.09|83.69|86.01|83.61|86.09|83.69|86.01|83.61|0
1649942980000|2022-04-14 13:29:40|85.79|83.39|85.56|83.16|85.86|83.46|85.56|83.16|0
1649942990000|2022-04-14 13:29:50|85.33|82.93|85.26|82.86|85.41|83.01|85.26|82.86|0
1649943000000|2022-04-14 13:30:00|85.18|82.78|84.81|82.41|85.18|82.78|84.81|82.41|0
1649943010000|2022-04-14 13:30:10|84.85|82.45|84.06|81.66|84.85|82.45|84.06|81.66|0
1649943020000|2022-04-14 13:30:20|84.96|82.56|84.66|82.26|85.03|82.63|84.66|82.26|0
1649943030000|2022-04-14 13:30:30|84.81|82.41|84.43|82.03|84.81|82.41|84.43|82.03|0
1649943040000|2022-04-14 13:30:40|84.28|81.88|84.51|82.11|84.51|82.11|84.28|81.88|0
1649943050000|2022-04-14 13:30:50|84.43|82.03|84.43|82.03|84.51|82.11|84.43|82.03|0
1649943060000|2022-04-14 13:31:00|84.58|82.18|84.66|82.26|84.66|82.26|84.58|82.18|0
1649943070000|2022-04-14 13:31:10|84.88|82.48|84.66|82.26|84.88|82.48|84.66|82.26|0
1649943080000|2022-04-14 13:31:20|84.58|82.18|84.06|81.66|84.58|82.18|84.06|81.66|0
1649943090000|2022-04-14 13:31:30|84.21|81.81|83.98|81.58|84.21|81.81|83.98|81.58|0
1649943100000|2022-04-14 13:31:40|84.13|81.73|84.28|81.88|84.43|82.03|84.13|81.73|0
1649943110000|2022-04-14 13:31:50|84.36|81.96|84.36|81.96|84.4|82|84.36|81.96|0
1649943120000|2022-04-14 13:32:00|84.13|81.73|84.36|81.96|84.58|82.18|84.13|81.73|0
1649943130000|2022-04-14 13:32:10|84.06|81.66|84.43|82.03|84.43|82.03|84.06|81.66|0
1649943140000|2022-04-14 13:32:20|84.4|82|84.13|81.73|84.4|82|84.13|81.73|0
1649943150000|2022-04-14 13:32:30|84.28|81.88|84.21|81.81|84.28|81.88|84.21|81.81|0
1649943160000|2022-04-14 13:32:40|84.28|81.88|84.28|81.88|84.36|81.96|84.28|81.88|0
1649943170000|2022-04-14 13:32:50|84.51|82.11|84.28|81.88|84.51|82.11|84.21|81.81|0
1649943180000|2022-04-14 13:33:00|84.43|82.03|84.43|82.03|84.43|82.03|84.36|81.96|0
1649943190000|2022-04-14 13:33:10|84.47|82.07|84.21|81.81|84.47|82.07|84.21|81.81|0
1649943200000|2022-04-14 13:33:20|84.13|81.73|84.06|81.66|84.21|81.81|83.98|81.58|0
1649943210000|2022-04-14 13:33:30|84.17|81.77|84.28|81.88|84.28|81.88|83.91|81.51|0
1649943220000|2022-04-14 13:33:40|84.21|81.81|84.36|81.96|84.36|81.96|84.21|81.81|0
1649943230000|2022-04-14 13:33:50|84.32|81.92|84.58|82.18|84.58|82.18|84.32|81.92|0
1649943240000|2022-04-14 13:34:00|84.5|82.1|84.36|81.96|84.5|82.1|84.36|81.96|0
1649943250000|2022-04-14 13:34:10|84.28|81.88|84.43|82.03|84.43|82.03|84.28|81.88|0
1649943260000|2022-04-14 13:34:20|84.58|82.18|83.98|81.58|84.58|82.18|83.98|81.58|0
1649943270000|2022-04-14 13:34:30|83.91|81.51|83.61|81.21|83.98|81.58|83.61|81.21|0
1649943280000|2022-04-14 13:34:40|83.32|80.92|83.02|80.62|83.46|81.06|83.02|80.62|0
1649943290000|2022-04-14 13:34:50|83.17|80.77|82.87|80.47|83.17|80.77|82.87|80.47|0
1649943300000|2022-04-14 13:35:00|82.65|80.25|81.92|79.52|82.65|80.25|81.92|79.52|0
1649943310000|2022-04-14 13:35:10|82.14|79.74|82.36|79.96|82.36|79.96|82.14|79.74|0
1649943320000|2022-04-14 13:35:20|82.5|80.1|82.28|79.88|82.5|80.1|82.28|79.88|0
1649943330000|2022-04-14 13:35:30|81.92|79.52|81.85|79.45|81.99|79.59|81.85|79.45|0
1649943340000|2022-04-14 13:35:40|81.99|79.59|83.96|81.56|83.96|81.56|81.99|79.59|0
1649943350000|2022-04-14 13:35:50|84.03|81.63|82.13|79.73|84.03|81.63|82.13|79.73|0
1649943360000|2022-04-14 13:36:00|82.2|79.8|81.49|79.09|82.35|79.95|81.42|79.02|0
1649943370000|2022-04-14 13:36:10|81.71|79.31|82|79.6|82|79.6|81.64|79.24|0
1649943380000|2022-04-14 13:36:20|81.93|79.53|82.08|79.68|82.08|79.68|81.93|79.53|0
1649943390000|2022-04-14 13:36:30|81.93|79.53|82|79.6|82|79.6|81.93|79.53|0
1649943400000|2022-04-14 13:36:40|81.93|79.53|80.57|78.17|81.93|79.53|80.43|78.03|0
1649943410000|2022-04-14 13:36:50|80.72|78.32|80.65|78.25|80.72|78.32|80.54|78.14|0
1649943420000|2022-04-14 13:37:00|80.57|78.17|80.43|78.03|80.57|78.17|80.43|78.03|0
1649943430000|2022-04-14 13:37:10|80.5|78.1|80.72|78.32|80.72|78.32|80.43|78.03|0
1649943440000|2022-04-14 13:37:20|80.65|78.25|80.36|77.96|80.65|78.25|80.36|77.96|0
1649943450000|2022-04-14 13:37:30|80.43|78.03|80.57|78.17|80.57|78.17|80.43|78.03|0
1649943460000|2022-04-14 13:37:40|80.81|77.93|80.89|78.01|80.89|78.01|80.81|77.93|0
1649943470000|2022-04-14 13:37:50|80.96|78.08|80.96|78.08|81.03|78.15|80.96|78.08|0
1649943480000|2022-04-14 13:38:00|81.03|78.15|81.11|78.23|81.18|78.3|81.03|78.15|0
1649943490000|2022-04-14 13:38:10|81.03|78.15|81.33|78.45|81.33|78.45|81.03|78.15|0
1649943500000|2022-04-14 13:38:20|81.18|78.3|81.62|78.74|81.62|78.74|81.18|78.3|0
1649943510000|2022-04-14 13:38:30|81.47|78.59|81.62|78.74|81.91|79.03|81.47|78.59|0
1649943520000|2022-04-14 13:38:40|81.69|78.81|81.62|78.74|81.69|78.81|81.62|78.74|0
1649943530000|2022-04-14 13:38:50|81.77|78.89|81.77|78.89|81.77|78.89|81.69|78.81|0
1649943540000|2022-04-14 13:39:00|81.88|79|82.06|79.18|82.21|79.33|81.88|79|0
1649943550000|2022-04-14 13:39:10|82.21|79.33|82.36|79.48|82.5|79.62|82.21|79.33|0
1649943560000|2022-04-14 13:39:20|82.43|79.55|82.58|79.7|82.58|79.7|82.43|79.55|0
1649943570000|2022-04-14 13:39:30|82.8|79.92|82.87|79.99|82.87|79.99|82.8|79.92|0
1649943580000|2022-04-14 13:39:40|82.8|79.92|82.69|79.81|82.8|79.92|82.69|79.81|0
1649943590000|2022-04-14 13:39:50|82.87|79.99|82.95|80.07|82.95|80.07|82.87|79.99|0
1649943600000|2022-04-14 13:40:00|82.73|79.85|82.35|79.47|82.73|79.85|82.35|79.47|0
1649943610000|2022-04-14 13:40:10|82.65|79.77|83.4|80.52|83.4|80.52|82.65|79.77|0
1649943620000|2022-04-14 13:40:20|83.62|80.74|83.54|80.66|83.62|80.74|83.4|80.52|0
1649943630000|2022-04-14 13:40:30|83.62|80.74|83.62|80.74|83.62|80.74|83.62|80.74|0
1649943640000|2022-04-14 13:40:40|83.39|80.51|83.69|80.81|83.69|80.81|83.39|80.51|0
1649943650000|2022-04-14 13:40:50|83.77|80.89|84.07|81.19|84.07|81.19|83.62|80.74|0
1649943660000|2022-04-14 13:41:00|83.99|81.11|84.07|81.19|84.14|81.26|83.99|81.11|0
1649943670000|2022-04-14 13:41:10|84.22|81.34|84.14|81.26|84.29|81.41|84.14|81.26|0
1649943680000|2022-04-14 13:41:20|84.22|81.34|84.14|81.26|84.37|81.49|84.07|81.19|0
1649943690000|2022-04-14 13:41:30|84.07|81.19|84.07|81.19|84.11|81.23|84.07|81.19|0
1649943700000|2022-04-14 13:41:40|84.14|81.26|83.92|81.04|84.14|81.26|83.92|81.04|0
1649943710000|2022-04-14 13:41:50|83.77|80.89|83.62|80.74|83.84|80.96|83.62|80.74|0
1649943720000|2022-04-14 13:42:00|83.47|80.59|83.62|80.74|83.62|80.74|83.47|80.59|0
1649943730000|2022-04-14 13:42:10|83.39|80.51|83.54|80.66|83.54|80.66|83.39|80.51|0
1649943740000|2022-04-14 13:42:20|83.47|80.59|83.54|80.66|83.54|80.66|83.32|80.44|0
1649943750000|2022-04-14 13:42:30|83.47|80.59|83.69|80.81|83.69|80.81|83.47|80.59|0
1649943760000|2022-04-14 13:42:40|83.54|80.66|83.77|80.89|83.77|80.89|83.54|80.66|0
1649943770000|2022-04-14 13:42:50|83.84|80.96|84.07|81.19|84.07|81.19|83.84|80.96|0
1649943780000|2022-04-14 13:43:00|83.99|81.11|84.52|81.64|84.6|81.72|83.99|81.11|0
1649943790000|2022-04-14 13:43:10|84.29|81.41|84.29|81.41|84.44|81.56|84.29|81.41|0
1649943800000|2022-04-14 13:43:20|84.07|81.19|84.07|81.19|84.14|81.26|84.07|81.19|0
1649943810000|2022-04-14 13:43:30|83.99|81.11|84.14|81.26|84.14|81.26|83.99|81.11|0
1649943820000|2022-04-14 13:43:40|83.99|81.11|84.22|81.34|84.22|81.34|83.99|81.11|0
1649943830000|2022-04-14 13:43:50|84.29|81.41|84.37|81.49|84.75|81.87|84.29|81.41|0
1649943840000|2022-04-14 13:44:00|84.44|81.56|84.75|81.87|84.82|81.94|84.44|81.56|0
1649943850000|2022-04-14 13:44:10|84.9|82.02|84.97|82.09|84.97|82.09|84.9|82.02|0
1649943860000|2022-04-14 13:44:20|84.82|81.94|84.75|81.87|84.82|81.94|84.75|81.87|0
1649943870000|2022-04-14 13:44:30|84.82|81.94|84.97|82.09|84.97|82.09|84.82|81.94|0
1649943880000|2022-04-14 13:44:40|85.09|82.21|85.43|82.55|85.43|82.55|85.09|82.21|0
1649943890000|2022-04-14 13:44:50|85.66|82.78|85.96|83.08|85.96|83.08|85.66|82.78|0
1649943900000|2022-04-14 13:45:00|85.89|83.01|86.04|83.16|86.12|83.24|85.89|83.01|0
1649943910000|2022-04-14 13:45:10|85.89|83.01|85.73|82.85|85.89|83.01|85.73|82.85|0
1649943920000|2022-04-14 13:45:20|85.81|82.93|85.66|82.78|85.81|82.93|85.5|82.62|0
1649943930000|2022-04-14 13:45:30|85.43|82.55|85.28|82.4|85.43|82.55|85.28|82.4|0
1649943940000|2022-04-14 13:45:40|85.2|82.32|85.35|82.47|85.35|82.47|85.2|82.32|0
1649943950000|2022-04-14 13:45:50|85.28|82.4|85.05|82.17|85.35|82.47|85.05|82.17|0
1649943960000|2022-04-14 13:46:00|85.12|82.24|85.2|82.32|85.27|82.39|85.12|82.24|0
1649943970000|2022-04-14 13:46:10|85.27|82.39|85.27|82.39|85.43|82.55|85.2|82.32|0
1649943980000|2022-04-14 13:46:20|85.2|82.32|85.24|82.36|85.43|82.55|85.2|82.32|0
1649943990000|2022-04-14 13:46:30|85.16|82.28|85.2|82.32|85.35|82.47|85.16|82.28|0
1649944000000|2022-04-14 13:46:40|85.05|82.17|85.05|82.17|85.2|82.32|85.05|82.17|0
1649944010000|2022-04-14 13:46:50|85.12|82.24|85.2|82.32|85.2|82.32|85.12|82.24|0
1649944020000|2022-04-14 13:47:00|84.97|82.09|85.39|82.51|85.39|82.51|84.89|82.01|0
1649944030000|2022-04-14 13:47:10|85.5|82.62|85.73|82.85|85.73|82.85|85.5|82.62|0
1649944040000|2022-04-14 13:47:20|85.81|82.93|86.27|83.39|86.27|83.39|85.81|82.93|0
1649944050000|2022-04-14 13:47:30|85.96|83.08|85.88|83|86.15|83.27|85.88|83|0
1649944060000|2022-04-14 13:47:40|85.81|82.93|85.81|82.93|85.81|82.93|85.73|82.85|0
1649944070000|2022-04-14 13:47:50|85.73|82.85|85.96|83.08|86.04|83.16|85.73|82.85|0
1649944080000|2022-04-14 13:48:00|86.04|83.16|86.5|83.62|86.5|83.62|86.04|83.16|0
1649944090000|2022-04-14 13:48:10|86.57|83.69|86.8|83.92|86.8|83.92|86.57|83.69|0
1649944100000|2022-04-14 13:48:20|86.96|84.08|87.04|84.16|87.19|84.31|86.96|84.08|0
1649944110000|2022-04-14 13:48:30|86.92|84.04|86.88|84|86.92|84.04|86.88|84|0
1649944120000|2022-04-14 13:48:40|87.19|84.31|87.19|84.31|87.19|84.31|87.11|84.23|0
1649944130000|2022-04-14 13:48:50|87.11|84.23|87.11|84.23|87.27|84.39|87.11|84.23|0
1649944140000|2022-04-14 13:49:00|87.42|84.54|87.34|84.46|87.42|84.54|87.34|84.46|0
1649944150000|2022-04-14 13:49:10|87.19|84.31|86.88|84|87.19|84.31|86.88|84|0
1649944160000|2022-04-14 13:49:20|86.96|84.08|87.19|84.31|87.19|84.31|86.96|84.08|0
1649944170000|2022-04-14 13:49:30|87.11|84.23|86.88|84|87.11|84.23|86.88|84|0
1649944180000|2022-04-14 13:49:40|86.73|83.85|86.96|84.08|89.65|86.77|86.73|83.85|0
1649944190000|2022-04-14 13:49:50|87|84.12|86.69|83.81|87|84.12|86.65|83.77|0
1649944200000|2022-04-14 13:50:00|86.57|83.69|86.57|83.69|86.65|83.77|86.42|83.54|0
1649944210000|2022-04-14 13:50:10|86.72|83.84|86.96|84.08|86.96|84.08|86.72|83.84|0
1649944220000|2022-04-14 13:50:20|86.88|84|86.76|83.88|86.88|84|86.76|83.88|0
1649944230000|2022-04-14 13:50:30|86.96|84.08|87.26|84.38|87.34|84.46|86.96|84.08|0
1649944240000|2022-04-14 13:50:40|87.34|84.46|87.26|84.38|87.34|84.46|87.26|84.38|0
1649944250000|2022-04-14 13:50:50|87.03|84.15|86.96|84.08|87.03|84.15|86.96|84.08|0
1649944260000|2022-04-14 13:51:00|87.03|84.15|87.19|84.31|87.19|84.31|86.96|84.08|0
1649944270000|2022-04-14 13:51:10|87.26|84.38|87.26|84.38|87.26|84.38|87.03|84.15|0
1649944280000|2022-04-14 13:51:20|87.34|84.46|87.26|84.38|87.42|84.54|87.26|84.38|0
1649944290000|2022-04-14 13:51:30|87.11|84.23|86.88|84|87.11|84.23|86.88|84|0
1649944300000|2022-04-14 13:51:40|86.95|84.07|87.15|84.27|87.15|84.27|86.95|84.07|0
1649944310000|2022-04-14 13:51:50|87.34|84.46|87.96|85.08|87.96|85.08|87.34|84.46|0
1649944320000|2022-04-14 13:52:00|88.12|85.24|88.12|85.24|88.2|85.32|88.12|85.24|0
1649944330000|2022-04-14 13:52:10|88.2|85.32|88.12|85.24|88.2|85.32|88.12|85.24|0
1649944340000|2022-04-14 13:52:20|88.2|85.32|88.51|85.63|88.51|85.63|88.2|85.32|0
1649944350000|2022-04-14 13:52:30|88.55|85.67|88.27|85.39|88.55|85.67|88.27|85.39|0
1649944360000|2022-04-14 13:52:40|88.2|85.32|88.24|85.36|88.27|85.39|88.12|85.24|0
1649944370000|2022-04-14 13:52:50|88.12|85.24|88.27|85.39|88.27|85.39|88.12|85.24|0
1649944380000|2022-04-14 13:53:00|88.47|85.59|88.43|85.55|88.47|85.59|88.27|85.39|0
1649944390000|2022-04-14 13:53:10|88.35|85.47|88.35|85.47|88.51|85.63|88.27|85.39|0
1649944400000|2022-04-14 13:53:20|88.27|85.39|88.59|85.71|88.59|85.71|88.27|85.39|0
1649944410000|2022-04-14 13:53:30|87.86|84.98|88.02|85.14|88.02|85.14|87.86|84.98|0
1649944420000|2022-04-14 13:53:40|87.9|85.02|89.02|86.14|89.02|86.14|87.62|84.74|0
1649944430000|2022-04-14 13:53:50|88.94|86.06|89.06|86.18|89.06|86.18|88.94|86.06|0
1649944440000|2022-04-14 13:54:00|88.94|86.06|89.41|86.53|89.41|86.53|88.94|86.06|0
1649944450000|2022-04-14 13:54:10|89.64|86.76|89.17|86.29|89.64|86.76|89.17|86.29|0
1649944460000|2022-04-14 13:54:20|89.25|86.37|89.17|86.29|89.37|86.49|89.17|86.29|0
1649944470000|2022-04-14 13:54:30|89.25|86.37|88.86|85.98|89.25|86.37|88.86|85.98|0
1649944480000|2022-04-14 13:54:40|88.9|86.02|88.86|85.98|88.9|86.02|88.78|85.9|0
1649944490000|2022-04-14 13:54:50|88.98|86.1|88.7|85.82|89.01|86.13|88.7|85.82|0
1649944500000|2022-04-14 13:55:00|88.62|85.74|89.25|86.37|89.25|86.37|88.62|85.74|0
1649944510000|2022-04-14 13:55:10|89.17|86.29|88.94|86.06|89.17|86.29|88.94|86.06|0
1649944520000|2022-04-14 13:55:20|88.86|85.98|88.86|85.98|88.86|85.98|88.78|85.9|0
1649944530000|2022-04-14 13:55:30|88.78|85.9|88.47|85.59|88.78|85.9|88.47|85.59|0
1649944540000|2022-04-14 13:55:40|88.39|85.51|88.08|85.2|88.39|85.51|88.08|85.2|0
1649944550000|2022-04-14 13:55:50|88.04|85.16|88.08|85.2|88.08|85.2|88|85.12|0
1649944560000|2022-04-14 13:56:00|88.47|85.59|88.23|85.35|88.54|85.66|88.23|85.35|0
1649944570000|2022-04-14 13:56:10|88|85.12|88|85.12|88.08|85.2|88|85.12|0
1649944580000|2022-04-14 13:56:20|88.08|85.2|88|85.12|88.08|85.2|88|85.12|0
1649944590000|2022-04-14 13:56:30|87.92|85.04|87.92|85.04|87.92|85.04|87.92|85.04|0
1649944600000|2022-04-14 13:56:40|88|85.12|88.23|85.35|88.23|85.35|88|85.12|0
1649944610000|2022-04-14 13:56:50|88.12|85.24|88.31|85.43|88.31|85.43|88.12|85.24|0
1649944620000|2022-04-14 13:57:00|88.23|85.35|88.15|85.27|88.23|85.35|88.08|85.2|0
1649944630000|2022-04-14 13:57:10|88.08|85.2|88.47|85.59|88.47|85.59|88.08|85.2|0
1649944640000|2022-04-14 13:57:20|88.54|85.66|88.62|85.74|88.62|85.74|88.54|85.66|0
1649944650000|2022-04-14 13:57:30|88.54|85.66|88.62|85.74|88.62|85.74|88.54|85.66|0
1649944660000|2022-04-14 13:57:40|88.47|85.59|88.23|85.35|88.47|85.59|88.23|85.35|0
1649944670000|2022-04-14 13:57:50|88.31|85.43|88.47|85.59|88.47|85.59|88.31|85.43|0
1649944680000|2022-04-14 13:58:00|88.31|85.43|88.15|85.27|88.31|85.43|88.15|85.27|0
1649944690000|2022-04-14 13:58:10|88|85.12|87.92|85.04|88.15|85.27|87.92|85.04|0
1649944700000|2022-04-14 13:58:20|88|85.12|88.08|85.2|88.08|85.2|88|85.12|0
1649944710000|2022-04-14 13:58:30|88.15|85.27|88.31|85.43|88.31|85.43|88.15|85.27|0
1649944720000|2022-04-14 13:58:40|88.35|85.47|88.54|85.66|88.54|85.66|88.35|85.47|0
1649944730000|2022-04-14 13:58:50|88.46|85.58|88.54|85.66|88.54|85.66|88.46|85.58|0
1649944740000|2022-04-14 13:59:00|88.31|85.43|88.19|85.31|88.31|85.43|88.19|85.31|0
1649944750000|2022-04-14 13:59:10|88.12|85.24|88.54|85.66|88.54|85.66|88.12|85.24|0
1649944760000|2022-04-14 13:59:20|88.5|85.62|88.15|85.27|88.5|85.62|88.15|85.27|0
1649944770000|2022-04-14 13:59:30|88.23|85.35|88.23|85.35|88.23|85.35|88.23|85.35|0
1649944780000|2022-04-14 13:59:40|88.31|85.43|88.39|85.51|88.39|85.51|88.31|85.43|0
1649944790000|2022-04-14 13:59:50|88.35|85.47|88.62|85.74|88.62|85.74|88.35|85.47|0
1649944800000|2022-04-14 14:00:00|88.35|85.47|88.31|85.43|88.66|85.78|88.31|85.43|0
1649944810000|2022-04-14 14:00:10|88.35|85.47|87.92|85.04|88.35|85.47|87.92|85.04|0
1649944820000|2022-04-14 14:00:20|87.76|84.88|87.92|85.04|87.92|85.04|87.76|84.88|0
1649944830000|2022-04-14 14:00:30|87.76|84.88|87.73|84.85|87.76|84.88|87.73|84.85|0
1649944840000|2022-04-14 14:00:40|87.53|84.65|87.38|84.5|87.53|84.65|87.38|84.5|0
1649944850000|2022-04-14 14:00:50|87.22|84.34|87.76|84.88|87.76|84.88|87.22|84.34|0
1649944860000|2022-04-14 14:01:00|87.61|84.73|87.45|84.57|87.61|84.73|87.38|84.5|0
1649944870000|2022-04-14 14:01:10|87.69|84.81|87.53|84.65|87.69|84.81|87.53|84.65|0
1649944880000|2022-04-14 14:01:20|87.61|84.73|87.61|84.73|87.61|84.73|87.53|84.65|0
1649944890000|2022-04-14 14:01:30|87.45|84.57|87.45|84.57|87.45|84.57|87.38|84.5|0
1649944900000|2022-04-14 14:01:40|87.38|84.5|86.99|84.11|87.38|84.5|86.99|84.11|0
1649944910000|2022-04-14 14:01:50|87.07|84.19|87.07|84.19|87.07|84.19|87.07|84.19|0
1649944920000|2022-04-14 14:02:00|87.22|84.34|87.38|84.5|87.38|84.5|87.15|84.27|0
1649944930000|2022-04-14 14:02:10|87.3|84.42|87.07|84.19|87.3|84.42|86.99|84.11|0
1649944940000|2022-04-14 14:02:20|87.14|84.26|86.99|84.11|87.14|84.26|86.99|84.11|0
1649944950000|2022-04-14 14:02:30|87.14|84.26|87.22|84.34|87.22|84.34|87.07|84.19|0
1649944960000|2022-04-14 14:02:40|87.07|84.19|86.84|83.96|87.07|84.19|86.84|83.96|0
1649944970000|2022-04-14 14:02:50|87.07|84.19|86.99|84.11|87.07|84.19|86.91|84.03|0
1649944980000|2022-04-14 14:03:00|86.61|83.73|86.53|83.65|86.61|83.73|86.53|83.65|0
1649944990000|2022-04-14 14:03:10|86.99|84.11|86.99|84.11|87.07|84.19|86.99|84.11|0
1649945000000|2022-04-14 14:03:20|87.22|84.34|87.3|84.42|87.45|84.57|87.22|84.34|0
1649945010000|2022-04-14 14:03:30|87.14|84.26|86.68|83.8|87.14|84.26|86.68|83.8|0
1649945020000|2022-04-14 14:03:40|86.61|83.73|86.61|83.73|86.76|83.88|86.53|83.65|0
1649945030000|2022-04-14 14:03:50|86.53|83.65|86.22|83.34|86.53|83.65|86.22|83.34|0
1649945040000|2022-04-14 14:04:00|86.15|83.27|86.03|83.15|86.15|83.27|85.99|83.11|0
1649945050000|2022-04-14 14:04:10|86.15|83.27|86.61|83.73|86.61|83.73|86.15|83.27|0
1649945060000|2022-04-14 14:04:20|86.68|83.8|86.61|83.73|86.68|83.8|86.61|83.73|0
1649945070000|2022-04-14 14:04:30|86.53|83.65|86.61|83.73|86.61|83.73|86.53|83.65|0
1649945080000|2022-04-14 14:04:40|86.91|84.03|87.07|84.19|87.07|84.19|86.91|84.03|0
1649945090000|2022-04-14 14:04:50|87.14|84.26|86.99|84.11|87.14|84.26|86.91|84.03|0
1649945100000|2022-04-14 14:05:00|87.07|84.19|87.14|84.26|87.37|84.49|87.07|84.19|0
1649945110000|2022-04-14 14:05:10|87.3|84.42|87.14|84.26|87.3|84.42|87.07|84.19|0
1649945120000|2022-04-14 14:05:20|87.61|84.73|87.61|84.73|87.61|84.73|87.53|84.65|0
1649945130000|2022-04-14 14:05:30|87.37|84.49|86.14|83.26|87.49|84.61|86.14|83.26|0
1649945140000|2022-04-14 14:05:40|85.99|83.11|86.61|83.73|86.61|83.73|85.99|83.11|0
1649945150000|2022-04-14 14:05:50|86.68|83.8|86.65|83.77|86.92|84.04|86.65|83.77|0
1649945160000|2022-04-14 14:06:00|86.73|83.85|86.73|83.85|86.96|84.08|86.73|83.85|0
1649945170000|2022-04-14 14:06:10|86.65|83.77|88.74|85.86|88.74|85.86|86.65|83.77|0
1649945180000|2022-04-14 14:06:20|89.05|86.17|89.84|86.96|89.84|86.96|89.05|86.17|0
1649945190000|2022-04-14 14:06:30|89.73|86.85|91.4|88.52|91.4|88.52|89.73|86.85|0
1649945200000|2022-04-14 14:06:40|91.24|88.36|91.48|88.6|91.48|88.6|91|88.12|0
1649945210000|2022-04-14 14:06:50|91.24|88.36|91.56|88.68|91.56|88.68|91.24|88.36|0
1649945220000|2022-04-14 14:07:00|92.04|89.16|91.88|89|92.04|89.16|91.8|88.92|0
1649945230000|2022-04-14 14:07:10|91.96|89.08|91.64|88.76|91.96|89.08|91.64|88.76|0
1649945240000|2022-04-14 14:07:20|91.72|88.84|91.64|88.76|91.8|88.92|91.64|88.76|0
1649945250000|2022-04-14 14:07:30|91.48|88.6|91.4|88.52|91.48|88.6|91.32|88.44|0
1649945260000|2022-04-14 14:07:40|91.48|88.6|91.48|88.6|91.64|88.76|91.48|88.6|0
1649945270000|2022-04-14 14:07:50|91.72|88.84|91.6|88.72|91.72|88.84|91.6|88.72|0
1649945280000|2022-04-14 14:08:00|91.64|88.76|91.72|88.84|91.72|88.84|91.64|88.76|0
1649945290000|2022-04-14 14:08:10|91.48|88.6|91.72|88.84|91.72|88.84|91.48|88.6|0
1649945300000|2022-04-14 14:08:20|91.8|88.92|91.56|88.68|91.8|88.92|91.56|88.68|0
1649945310000|2022-04-14 14:08:30|91.48|88.6|91.6|88.72|91.64|88.76|91.48|88.6|0
1649945320000|2022-04-14 14:08:40|91.8|88.92|91.88|89|91.88|89|91.8|88.92|0
1649945330000|2022-04-14 14:08:50|91.8|88.92|92.2|89.32|92.28|89.4|91.8|88.92|0
1649945340000|2022-04-14 14:09:00|92.44|89.56|92.68|89.8|92.68|89.8|92.44|89.56|0
1649945350000|2022-04-14 14:09:10|93|90.12|92.76|89.88|93|90.12|92.76|89.88|0
1649945360000|2022-04-14 14:09:20|92.68|89.8|94.06|91.18|94.06|91.18|92.68|89.8|0
1649945370000|2022-04-14 14:09:30|93.89|91.01|93.81|90.93|93.98|91.1|93.81|90.93|0
1649945380000|2022-04-14 14:09:40|94.06|91.18|93.33|90.45|94.06|91.18|93.33|90.45|0
1649945390000|2022-04-14 14:09:50|93.41|90.53|93.16|90.28|93.41|90.53|93.08|90.2|0
1649945400000|2022-04-14 14:10:00|93.41|90.53|93.81|90.93|93.81|90.93|93.41|90.53|0
1649945410000|2022-04-14 14:10:10|93.73|90.85|93.57|90.69|93.77|90.89|93.57|90.69|0
1649945420000|2022-04-14 14:10:20|93.41|90.53|93.41|90.53|93.41|90.53|93.37|90.49|0
1649945430000|2022-04-14 14:10:30|93.65|90.77|93.61|90.73|93.65|90.77|93.49|90.61|0
1649945440000|2022-04-14 14:10:40|93.57|90.69|92.92|90.04|93.57|90.69|92.92|90.04|0
1649945450000|2022-04-14 14:10:50|92.96|90.08|92.84|89.96|92.96|90.08|92.84|89.96|0
1649945460000|2022-04-14 14:11:00|93|90.12|92.76|89.88|93|90.12|92.76|89.88|0
1649945470000|2022-04-14 14:11:10|92.68|89.8|92.52|89.64|92.68|89.8|92.52|89.64|0
1649945480000|2022-04-14 14:11:20|92.92|90.04|92.68|89.8|92.92|90.04|92.68|89.8|0
1649945490000|2022-04-14 14:11:30|92.52|89.64|92.52|89.64|92.6|89.72|92.44|89.56|0
1649945500000|2022-04-14 14:11:40|92.44|89.56|92.1|89.22|92.44|89.56|91.94|89.06|0
1649945510000|2022-04-14 14:11:50|92.18|89.3|92.26|89.38|92.26|89.38|92.18|89.3|0
1649945520000|2022-04-14 14:12:00|92.34|89.46|92.42|89.54|92.42|89.54|92.34|89.46|0
1649945530000|2022-04-14 14:12:10|92.26|89.38|92.18|89.3|92.26|89.38|92.18|89.3|0
1649945540000|2022-04-14 14:12:20|92.3|89.42|92.42|89.54|92.5|89.62|92.3|89.42|0
1649945550000|2022-04-14 14:12:30|92.26|89.38|92.26|89.38|92.26|89.38|92.26|89.38|0
1649945560000|2022-04-14 14:12:40|92.02|89.14|92.06|89.18|92.06|89.18|92.02|89.14|0
1649945570000|2022-04-14 14:12:50|92.22|89.34|92.34|89.46|92.34|89.46|92.18|89.3|0
1649945580000|2022-04-14 14:13:00|92.1|89.22|92.18|89.3|92.18|89.3|92.1|89.22|0
1649945590000|2022-04-14 14:13:10|92.14|89.26|91.62|88.74|92.14|89.26|91.62|88.74|0
1649945600000|2022-04-14 14:13:20|91.54|88.66|91.3|88.42|91.54|88.66|91.3|88.42|0
1649945610000|2022-04-14 14:13:30|91.38|88.5|91.58|88.7|91.58|88.7|91.3|88.42|0
1649945620000|2022-04-14 14:13:40|91.54|88.66|91.62|88.74|91.62|88.74|91.46|88.58|0
1649945630000|2022-04-14 14:13:50|91.78|88.9|91.62|88.74|91.78|88.9|91.46|88.58|0
1649945640000|2022-04-14 14:14:00|91.58|88.7|91.86|88.98|91.86|88.98|91.58|88.7|0
1649945650000|2022-04-14 14:14:10|91.7|88.82|91.78|88.9|91.78|88.9|91.7|88.82|0
1649945660000|2022-04-14 14:14:20|91.86|88.98|92.18|89.3|92.18|89.3|91.86|88.98|0
1649945670000|2022-04-14 14:14:30|92.02|89.14|91.62|88.74|92.02|89.14|91.62|88.74|0
1649945680000|2022-04-14 14:14:40|91.7|88.82|91.78|88.9|91.78|88.9|91.7|88.82|0
1649945690000|2022-04-14 14:14:50|91.86|88.98|92.02|89.14|92.02|89.14|91.82|88.94|0
1649945700000|2022-04-14 14:15:00|92.1|89.22|92.02|89.14|92.26|89.38|92.02|89.14|0
1649945710000|2022-04-14 14:15:10|92.1|89.22|91.94|89.06|92.1|89.22|91.86|88.98|0
1649945720000|2022-04-14 14:15:20|92.02|89.14|92.1|89.22|92.1|89.22|91.86|88.98|0
1649945730000|2022-04-14 14:15:30|92.34|89.46|92.26|89.38|92.34|89.46|92.22|89.34|0
1649945740000|2022-04-14 14:15:40|92.5|89.62|92.9|90.02|92.9|90.02|92.5|89.62|0
1649945750000|2022-04-14 14:15:50|93.07|90.19|92.9|90.02|93.07|90.19|92.9|90.02|0
1649945760000|2022-04-14 14:16:00|92.74|89.86|92.42|89.54|92.74|89.86|92.42|89.54|0
1649945770000|2022-04-14 14:16:10|92.46|89.58|92.74|89.86|92.74|89.86|92.46|89.58|0
1649945780000|2022-04-14 14:16:20|92.66|89.78|92.74|89.86|92.74|89.86|92.66|89.78|0
1649945790000|2022-04-14 14:16:30|92.66|89.78|92.42|89.54|92.66|89.78|92.42|89.54|0
1649945800000|2022-04-14 14:16:40|92.38|89.5|91.86|88.98|92.38|89.5|91.86|88.98|0
1649945810000|2022-04-14 14:16:50|91.94|89.06|92.02|89.14|92.02|89.14|91.94|89.06|0
1649945820000|2022-04-14 14:17:00|91.78|88.9|91.54|88.66|91.78|88.9|91.54|88.66|0
1649945830000|2022-04-14 14:17:10|91.38|88.5|91.3|88.42|91.38|88.5|91.14|88.26|0
1649945840000|2022-04-14 14:17:20|91.38|88.5|91.46|88.58|91.5|88.62|91.38|88.5|0
1649945850000|2022-04-14 14:17:30|91.38|88.5|91.62|88.74|91.62|88.74|91.38|88.5|0
1649945860000|2022-04-14 14:17:40|91.54|88.66|91.46|88.58|91.54|88.66|91.46|88.58|0
1649945870000|2022-04-14 14:17:50|91.54|88.66|91.3|88.42|91.58|88.7|91.3|88.42|0
1649945880000|2022-04-14 14:18:00|91.22|88.34|91.06|88.18|91.22|88.34|90.98|88.1|0
1649945890000|2022-04-14 14:18:10|90.98|88.1|91.06|88.18|91.22|88.34|90.98|88.1|0
1649945900000|2022-04-14 14:18:20|91.14|88.26|91.14|88.26|91.14|88.26|90.98|88.1|0
1649945910000|2022-04-14 14:18:30|91.06|88.18|91.14|88.26|91.3|88.42|91.06|88.18|0
1649945920000|2022-04-14 14:18:40|91.22|88.34|90.98|88.1|91.22|88.34|90.98|88.1|0
1649945930000|2022-04-14 14:18:50|91.06|88.18|91.1|88.22|91.1|88.22|91.06|88.18|0
1649945940000|2022-04-14 14:19:00|90.98|88.1|90.74|87.86|91.14|88.26|90.74|87.86|0
1649945950000|2022-04-14 14:19:10|90.9|88.02|90.74|87.86|90.9|88.02|90.74|87.86|0
1649945960000|2022-04-14 14:19:20|90.98|88.1|91.29|88.41|91.29|88.41|90.98|88.1|0
1649945970000|2022-04-14 14:19:30|91.45|88.57|91.45|88.57|91.69|88.81|91.45|88.57|0
1649945980000|2022-04-14 14:19:40|91.69|88.81|91.45|88.57|91.69|88.81|91.45|88.57|0
1649945990000|2022-04-14 14:19:50|91.69|88.81|91.69|88.81|91.77|88.89|91.69|88.81|0
1649946000000|2022-04-14 14:20:00|91.93|89.05|92.01|89.13|92.26|89.38|91.93|89.05|0
1649946010000|2022-04-14 14:20:10|91.93|89.05|91.93|89.05|91.93|89.05|91.85|88.97|0
1649946020000|2022-04-14 14:20:20|92.01|89.13|92.01|89.13|92.01|89.13|91.93|89.05|0
1649946040000|2022-04-14 14:20:40|91.98|89.1|91.77|88.89|92.01|89.13|91.69|88.81|0
1649946050000|2022-04-14 14:20:50|91.85|88.97|92.14|89.26|92.14|89.26|91.85|88.97|0
1649946060000|2022-04-14 14:21:00|92.17|89.29|92.01|89.13|92.17|89.29|91.85|88.97|0
1649946070000|2022-04-14 14:21:10|91.93|89.05|92.01|89.13|92.09|89.21|91.93|89.05|0
1649946080000|2022-04-14 14:21:20|91.77|88.89|91.21|88.33|91.77|88.89|91.21|88.33|0
1649946090000|2022-04-14 14:21:30|91.29|88.41|91.53|88.65|91.53|88.65|91.29|88.41|0
1649946100000|2022-04-14 14:21:40|91.37|88.49|91.45|88.57|91.45|88.57|91.21|88.33|0
1649946110000|2022-04-14 14:21:50|91.29|88.41|91.45|88.57|91.53|88.65|91.29|88.41|0
1649946120000|2022-04-14 14:22:00|91.61|88.73|91.49|88.61|91.61|88.73|91.49|88.61|0
1649946130000|2022-04-14 14:22:10|91.45|88.57|91.61|88.73|91.61|88.73|91.45|88.57|0
1649946140000|2022-04-14 14:22:20|91.53|88.65|91.41|88.53|91.53|88.65|91.41|88.53|0
1649946150000|2022-04-14 14:22:30|91.37|88.49|91.13|88.25|91.37|88.49|91.05|88.17|0
1649946160000|2022-04-14 14:22:40|91.05|88.17|90.73|87.85|91.13|88.25|90.73|87.85|0
1649946170000|2022-04-14 14:22:50|90.58|87.7|90.34|87.46|90.58|87.7|90.34|87.46|0
1649946180000|2022-04-14 14:23:00|90.5|87.62|90.73|87.85|90.97|88.09|90.5|87.62|0
1649946190000|2022-04-14 14:23:10|90.58|87.7|90.1|87.22|90.58|87.7|90.1|87.22|0
1649946200000|2022-04-14 14:23:20|90.18|87.3|90.02|87.14|90.18|87.3|90.02|87.14|0
1649946210000|2022-04-14 14:23:30|90.1|87.22|90.02|87.14|90.1|87.22|90.02|87.14|0
1649946220000|2022-04-14 14:23:40|90.14|87.26|90.3|87.42|90.3|87.42|90.14|87.26|0
1649946230000|2022-04-14 14:23:50|90.42|87.54|90.38|87.5|90.42|87.54|90.26|87.38|0
1649946240000|2022-04-14 14:24:00|90.34|87.46|90.73|87.85|90.73|87.85|90.34|87.46|0
1649946250000|2022-04-14 14:24:10|90.57|87.69|90.73|87.85|90.81|87.93|90.57|87.69|0
1649946260000|2022-04-14 14:24:20|90.81|87.93|90.69|87.81|91.05|88.17|90.69|87.81|0
1649946270000|2022-04-14 14:24:30|90.73|87.85|90.62|87.74|90.73|87.85|90.49|87.61|0
1649946280000|2022-04-14 14:24:40|90.49|87.61|91.05|88.17|91.05|88.17|90.49|87.61|0
1649946290000|2022-04-14 14:24:50|91.13|88.25|91.29|88.41|91.29|88.41|91.05|88.17|0
1649946300000|2022-04-14 14:25:00|91.37|88.49|91.33|88.45|91.37|88.49|91.29|88.41|0
1649946310000|2022-04-14 14:25:10|91.53|88.65|91.53|88.65|91.53|88.65|91.37|88.49|0
1649946320000|2022-04-14 14:25:20|91.85|88.97|91.53|88.65|91.85|88.97|91.53|88.65|0
1649946330000|2022-04-14 14:25:30|91.57|88.69|91.13|88.25|91.57|88.69|91.13|88.25|0
1649946340000|2022-04-14 14:25:40|91.05|88.17|91.21|88.33|91.21|88.33|91.05|88.17|0
1649946350000|2022-04-14 14:25:50|91.13|88.25|91.37|88.49|91.37|88.49|91.13|88.25|0
1649946360000|2022-04-14 14:26:00|91.13|88.25|91.37|88.49|91.37|88.49|91.13|88.25|0
1649946370000|2022-04-14 14:26:10|91.29|88.41|91.53|88.65|91.61|88.73|91.29|88.41|0
1649946380000|2022-04-14 14:26:20|91.61|88.73|91.77|88.89|91.77|88.89|91.61|88.73|0
1649946390000|2022-04-14 14:26:30|91.69|88.81|91.69|88.81|91.77|88.89|91.69|88.81|0
1649946400000|2022-04-14 14:26:40|91.61|88.73|91.53|88.65|91.61|88.73|91.53|88.65|0
1649946410000|2022-04-14 14:26:50|91.61|88.73|91.85|88.97|91.85|88.97|91.53|88.65|0
1649946420000|2022-04-14 14:27:00|91.93|89.05|92.17|89.29|92.17|89.29|91.89|89.01|0
1649946430000|2022-04-14 14:27:10|92.09|89.21|91.85|88.97|92.09|89.21|91.85|88.97|0
1649946440000|2022-04-14 14:27:20|91.69|88.81|91.53|88.65|91.69|88.81|91.45|88.57|0
1649946450000|2022-04-14 14:27:30|91.45|88.57|91.53|88.65|91.61|88.73|91.45|88.57|0
1649946460000|2022-04-14 14:27:40|91.69|88.81|91.33|88.45|91.69|88.81|91.13|88.25|0
1649946470000|2022-04-14 14:27:50|91.45|88.57|91.57|88.69|91.57|88.69|91.45|88.57|0
1649946480000|2022-04-14 14:28:00|91.69|88.81|91.37|88.49|91.69|88.81|91.37|88.49|0
1649946490000|2022-04-14 14:28:10|91.13|88.25|91.13|88.25|91.13|88.25|91.13|88.25|0
1649946500000|2022-04-14 14:28:20|91.21|88.33|91.05|88.17|91.21|88.33|91.05|88.17|0
1649946510000|2022-04-14 14:28:30|90.97|88.09|91.05|88.17|91.05|88.17|90.89|88.01|0
1649946520000|2022-04-14 14:28:40|90.97|88.09|90.57|87.69|90.97|88.09|90.57|87.69|0
1649946530000|2022-04-14 14:28:50|90.49|87.61|90.57|87.69|90.57|87.69|90.41|87.53|0
1649946540000|2022-04-14 14:29:00|90.61|87.73|91.13|88.25|91.13|88.25|90.61|87.73|0
1649946550000|2022-04-14 14:29:10|90.97|88.09|90.97|88.09|90.97|88.09|90.89|88.01|0
1649946560000|2022-04-14 14:29:20|91.13|88.25|91.37|88.49|91.37|88.49|91.13|88.25|0
1649946570000|2022-04-14 14:29:30|91.33|88.45|91.29|88.41|91.37|88.49|91.29|88.41|0
1649946580000|2022-04-14 14:29:40|91.17|88.29|91.05|88.17|91.17|88.29|91.01|88.13|0
1649946590000|2022-04-14 14:29:50|91.13|88.25|91.05|88.17|91.13|88.25|90.97|88.09|0
1649946600000|2022-04-14 14:30:00|91.09|88.21|90.97|88.09|91.13|88.25|90.97|88.09|0
1649946610000|2022-04-14 14:30:10|91.05|88.17|90.65|87.77|91.05|88.17|90.65|87.77|0
1649946620000|2022-04-14 14:30:20|90.69|87.81|90.57|87.69|90.69|87.81|90.57|87.69|0
1649946630000|2022-04-14 14:30:30|90.41|87.53|90.73|87.85|90.73|87.85|90.37|87.49|0
1649946640000|2022-04-14 14:30:40|90.89|88.01|91.05|88.17|91.13|88.25|90.89|88.01|0
1649946650000|2022-04-14 14:30:50|91.21|88.33|91.29|88.41|91.45|88.57|91.21|88.33|0
1649946660000|2022-04-14 14:31:00|91.37|88.49|91.21|88.33|91.6|88.72|91.21|88.33|0
1649946670000|2022-04-14 14:31:10|91.41|88.53|91.13|88.25|91.52|88.64|91.13|88.25|0
1649946680000|2022-04-14 14:31:20|91.21|88.33|91.21|88.33|91.44|88.56|91.21|88.33|0
1649946690000|2022-04-14 14:31:30|91.17|88.29|90.09|87.21|91.17|88.29|90.09|87.21|0
1649946700000|2022-04-14 14:31:40|90.01|87.13|89.86|86.98|90.01|87.13|89.86|86.98|0
1649946710000|2022-04-14 14:31:50|89.9|87.02|89.7|86.82|89.94|87.06|89.7|86.82|0
1649946720000|2022-04-14 14:32:00|89.86|86.98|90.41|87.53|90.41|87.53|89.78|86.9|0
1649946730000|2022-04-14 14:32:10|90.25|87.37|89.86|86.98|90.25|87.37|89.86|86.98|0
1649946740000|2022-04-14 14:32:20|89.78|86.9|89.54|86.66|89.86|86.98|89.54|86.66|0
1649946750000|2022-04-14 14:32:30|89.7|86.82|89.78|86.9|89.78|86.9|89.7|86.82|0
1649946760000|2022-04-14 14:32:40|89.82|86.94|89.7|86.82|89.82|86.94|89.62|86.74|0
1649946770000|2022-04-14 14:32:50|89.54|86.66|89.54|86.66|89.54|86.66|89.54|86.66|0
1649946780000|2022-04-14 14:33:00|89.7|86.82|89.42|86.54|89.7|86.82|89.42|86.54|0
1649946790000|2022-04-14 14:33:10|89.38|86.5|89.38|86.5|89.38|86.5|89.23|86.35|0
1649946800000|2022-04-14 14:33:20|89.3|86.42|89.54|86.66|89.62|86.74|89.3|86.42|0
1649946810000|2022-04-14 14:33:30|89.7|86.82|89.74|86.86|89.78|86.9|89.7|86.82|0
1649946820000|2022-04-14 14:33:40|89.46|86.58|89.46|86.58|89.46|86.58|89.46|86.58|0
1649946830000|2022-04-14 14:33:50|89.7|86.82|89.66|86.78|89.78|86.9|89.66|86.78|0
1649946840000|2022-04-14 14:34:00|89.78|86.9|89.54|86.66|89.78|86.9|89.54|86.66|0
1649946850000|2022-04-14 14:34:10|89.62|86.74|89.66|86.78|89.66|86.78|89.62|86.74|0
1649946860000|2022-04-14 14:34:20|89.62|86.74|89.38|86.5|89.62|86.74|89.3|86.42|0
1649946870000|2022-04-14 14:34:30|89.42|86.54|89.62|86.74|89.62|86.74|89.42|86.54|0
1649946880000|2022-04-14 14:34:40|89.7|86.82|90.01|87.13|90.01|87.13|89.7|86.82|0
1649946890000|2022-04-14 14:34:50|89.85|86.97|90.01|87.13|90.01|87.13|89.85|86.97|0
1649946900000|2022-04-14 14:35:00|90.25|87.37|90.09|87.21|90.25|87.37|89.93|87.05|0
1649946910000|2022-04-14 14:35:10|90.33|87.45|89.85|86.97|90.33|87.45|89.77|86.89|0
1649946920000|2022-04-14 14:35:20|90.01|87.13|90.01|87.13|90.09|87.21|90.01|87.13|0
1649946930000|2022-04-14 14:35:30|89.85|86.97|89.93|87.05|89.93|87.05|89.85|86.97|0
1649946940000|2022-04-14 14:35:40|89.62|86.74|89.62|86.74|89.62|86.74|89.62|86.74|0
1649946950000|2022-04-14 14:35:50|89.66|86.78|89.7|86.82|89.77|86.89|89.66|86.78|0
1649946960000|2022-04-14 14:36:00|89.5|86.62|89.38|86.5|89.5|86.62|89.38|86.5|0
1649946970000|2022-04-14 14:36:10|89.62|86.74|89.85|86.97|89.85|86.97|89.62|86.74|0
1649946980000|2022-04-14 14:36:20|89.93|87.05|89.62|86.74|89.93|87.05|89.62|86.74|0
1649946990000|2022-04-14 14:36:30|89.7|86.82|89.77|86.89|89.77|86.89|89.62|86.74|0
1649947000000|2022-04-14 14:36:40|89.85|86.97|89.77|86.89|89.93|87.05|89.77|86.89|0
1649947010000|2022-04-14 14:36:50|89.69|86.81|89.85|86.97|89.85|86.97|89.69|86.81|0
1649947020000|2022-04-14 14:37:00|89.89|87.01|89.77|86.89|89.93|87.05|89.77|86.89|0
1649947030000|2022-04-14 14:37:10|89.69|86.81|89.77|86.89|89.77|86.89|89.62|86.74|0
1649947040000|2022-04-14 14:37:20|89.74|86.86|89.69|86.81|89.74|86.86|89.69|86.81|0
1649947050000|2022-04-14 14:37:30|89.85|86.97|89.69|86.81|89.85|86.97|89.69|86.81|0
1649947060000|2022-04-14 14:37:40|89.77|86.89|90.09|87.21|90.09|87.21|89.77|86.89|0
1649947070000|2022-04-14 14:37:50|90.25|87.37|90.09|87.21|90.25|87.37|90.09|87.21|0
1649947080000|2022-04-14 14:38:00|90.01|87.13|90.4|87.52|90.4|87.52|90.01|87.13|0
1649947090000|2022-04-14 14:38:10|90.56|87.68|90.8|87.92|90.8|87.92|90.56|87.68|0
1649947100000|2022-04-14 14:38:20|91.12|88.24|91.12|88.24|91.16|88.28|91.04|88.16|0
1649947110000|2022-04-14 14:38:30|91.2|88.32|91.28|88.4|91.36|88.48|91.2|88.32|0
1649947120000|2022-04-14 14:38:40|91.6|88.72|91.84|88.96|91.84|88.96|91.6|88.72|0
1649947130000|2022-04-14 14:38:50|91.72|88.84|92.16|89.28|92.16|89.28|91.68|88.8|0
1649947140000|2022-04-14 14:39:00|92.4|89.52|92.4|89.52|92.48|89.6|92.16|89.28|0
1649947150000|2022-04-14 14:39:10|92.16|89.28|92|89.12|92.24|89.36|92|89.12|0
1649947160000|2022-04-14 14:39:20|91.92|89.04|91.68|88.8|91.92|89.04|91.68|88.8|0
1649947170000|2022-04-14 14:39:30|91.76|88.88|91.76|88.88|91.76|88.88|91.68|88.8|0
1649947180000|2022-04-14 14:39:40|91.68|88.8|91.52|88.64|91.68|88.8|91.52|88.64|0
1649947190000|2022-04-14 14:39:50|91.2|88.32|91.28|88.4|91.28|88.4|91.04|88.16|0
1649947200000|2022-04-14 14:40:00|91.44|88.56|91.48|88.6|91.48|88.6|91.28|88.4|0
1649947210000|2022-04-14 14:40:10|91.36|88.48|91.2|88.32|91.36|88.48|91.12|88.24|0
1649947220000|2022-04-14 14:40:20|91.28|88.4|91.2|88.32|91.28|88.4|91.12|88.24|0
1649947230000|2022-04-14 14:40:30|91.44|88.56|91.44|88.56|91.44|88.56|91.44|88.56|0
1649947240000|2022-04-14 14:40:40|91.6|88.72|91.92|89.04|91.92|89.04|91.6|88.72|0
1649947250000|2022-04-14 14:40:50|92|89.12|91.92|89.04|92|89.12|91.92|89.04|0
1649947260000|2022-04-14 14:41:00|92|89.12|92.16|89.28|92.16|89.28|91.92|89.04|0
1649947270000|2022-04-14 14:41:10|92|89.12|91.76|88.88|92.08|89.2|91.76|88.88|0
1649947280000|2022-04-14 14:41:20|91.6|88.72|91.28|88.4|91.6|88.72|91.2|88.32|0
1649947290000|2022-04-14 14:41:30|91.36|88.48|91.08|88.2|91.36|88.48|91.08|88.2|0
1649947300000|2022-04-14 14:41:40|90.64|87.76|90.36|87.48|90.72|87.84|90.36|87.48|0
1649947310000|2022-04-14 14:41:50|90.64|87.76|90.72|87.84|90.88|88|90.64|87.76|0
1649947320000|2022-04-14 14:42:00|90.56|87.68|90.48|87.6|90.56|87.68|90.44|87.56|0
1649947330000|2022-04-14 14:42:10|90.4|87.52|90.36|87.48|90.4|87.52|90.36|87.48|0
1649947340000|2022-04-14 14:42:20|90.4|87.52|90.48|87.6|90.48|87.6|90.28|87.4|0
1649947350000|2022-04-14 14:42:30|90.64|87.76|90.96|88.08|90.96|88.08|90.64|87.76|0
1649947360000|2022-04-14 14:42:40|90.88|88|90.96|88.08|90.96|88.08|90.88|88|0
1649947370000|2022-04-14 14:42:50|90.88|88|90.8|87.92|91.04|88.16|90.8|87.92|0
1649947380000|2022-04-14 14:43:00|90.72|87.84|90.88|88|90.88|88|90.72|87.84|0
1649947390000|2022-04-14 14:43:10|90.84|87.96|91.04|88.16|91.04|88.16|90.84|87.96|0
1649947400000|2022-04-14 14:43:20|91.2|88.32|91.2|88.32|91.2|88.32|91.2|88.32|0
1649947410000|2022-04-14 14:43:30|91.16|88.28|91.43|88.55|91.43|88.55|91.12|88.24|0
1649947420000|2022-04-14 14:43:40|91.35|88.47|91.28|88.4|91.35|88.47|91.2|88.32|0
1649947430000|2022-04-14 14:43:50|91.2|88.32|91.35|88.47|91.35|88.47|91.16|88.28|0
1649947440000|2022-04-14 14:44:00|91.24|88.36|91.12|88.24|91.27|88.39|91.12|88.24|0
1649947450000|2022-04-14 14:44:10|91.24|88.36|91.16|88.28|91.27|88.39|91.16|88.28|0
1649947460000|2022-04-14 14:44:20|91.19|88.31|91.04|88.16|91.19|88.31|91.04|88.16|0
1649947470000|2022-04-14 14:44:30|91.19|88.31|91.35|88.47|91.35|88.47|91.19|88.31|0
1649947480000|2022-04-14 14:44:40|91.43|88.55|91.43|88.55|91.43|88.55|91.43|88.55|0
1649947490000|2022-04-14 14:44:50|91.19|88.31|91.24|88.36|91.24|88.36|91.19|88.31|0
1649947500000|2022-04-14 14:45:00|91.27|88.39|91.11|88.23|91.27|88.39|91.11|88.23|0
1649947510000|2022-04-14 14:45:10|91.19|88.31|91.03|88.15|91.19|88.31|91.03|88.15|0
1649947520000|2022-04-14 14:45:20|90.8|87.92|90.72|87.84|91.03|88.15|90.72|87.84|0
1649947530000|2022-04-14 14:45:30|90.76|87.88|90.76|87.88|90.8|87.92|90.56|87.68|0
1649947540000|2022-04-14 14:45:40|90.72|87.84|90.84|87.96|90.88|88|90.72|87.84|0
1649947550000|2022-04-14 14:45:50|90.8|87.92|90.64|87.76|90.8|87.92|90.56|87.68|0
1649947560000|2022-04-14 14:46:00|90.72|87.84|90.6|87.72|90.72|87.84|90.56|87.68|0
1649947570000|2022-04-14 14:46:10|90.8|87.92|90.87|87.99|90.87|87.99|90.64|87.76|0
1649947580000|2022-04-14 14:46:20|90.8|87.92|90.64|87.76|90.8|87.92|90.64|87.76|0
1649947590000|2022-04-14 14:46:30|90.87|87.99|90.06|87.18|90.87|87.99|90.06|87.18|0
1649947600000|2022-04-14 14:46:40|90.21|87.33|89.98|87.1|90.26|87.38|89.98|87.1|0
1649947610000|2022-04-14 14:46:50|89.9|87.02|89.82|86.94|89.9|87.02|89.82|86.94|0
1649947620000|2022-04-14 14:47:00|89.66|86.78|89.34|86.46|89.66|86.78|89.34|86.46|0
1649947630000|2022-04-14 14:47:10|89.19|86.31|88.87|85.99|89.19|86.31|88.87|85.99|0
1649947640000|2022-04-14 14:47:20|88.48|85.6|88.87|85.99|88.87|85.99|88.48|85.6|0
1649947650000|2022-04-14 14:47:30|88.95|86.07|88.79|85.91|88.95|86.07|88.71|85.83|0
1649947660000|2022-04-14 14:47:40|88.56|85.68|88.48|85.6|88.56|85.68|88.48|85.6|0
1649947670000|2022-04-14 14:47:50|88.32|85.44|88.32|85.44|88.32|85.44|88.25|85.37|0
1649947680000|2022-04-14 14:48:00|88.4|85.52|88.48|85.6|88.48|85.6|88.36|85.48|0
1649947690000|2022-04-14 14:48:10|88.64|85.76|88.79|85.91|88.79|85.91|88.64|85.76|0
1649947700000|2022-04-14 14:48:20|88.71|85.83|88.79|85.91|88.79|85.91|88.64|85.76|0
1649947710000|2022-04-14 14:48:30|88.87|85.99|88.95|86.07|88.95|86.07|88.87|85.99|0
1649947720000|2022-04-14 14:48:40|89.07|86.19|89.3|86.42|89.34|86.46|89.07|86.19|0
1649947730000|2022-04-14 14:48:50|89.18|86.3|89.5|86.62|89.5|86.62|89.18|86.3|0
1649947740000|2022-04-14 14:49:00|89.42|86.54|89.42|86.54|89.42|86.54|89.26|86.38|0
1649947750000|2022-04-14 14:49:10|89.5|86.62|89.74|86.86|89.74|86.86|89.5|86.62|0
1649947760000|2022-04-14 14:49:20|89.89|87.01|89.89|87.01|90.13|87.25|89.89|87.01|0
1649947770000|2022-04-14 14:49:30|89.97|87.09|89.89|87.01|89.97|87.09|89.89|87.01|0
1649947780000|2022-04-14 14:49:40|89.82|86.94|89.97|87.09|89.97|87.09|89.82|86.94|0
1649947790000|2022-04-14 14:49:50|90.05|87.17|90.13|87.25|90.13|87.25|89.82|86.94|0
1649947800000|2022-04-14 14:50:00|90.37|87.49|90.77|87.89|90.77|87.89|90.37|87.49|0
1649947810000|2022-04-14 14:50:10|91.01|88.13|91.09|88.21|91.25|88.37|91.01|88.13|0
1649947820000|2022-04-14 14:50:20|91.01|88.13|90.89|88.01|91.09|88.21|90.89|88.01|0
1649947830000|2022-04-14 14:50:30|90.77|87.89|90.61|87.73|90.85|87.97|90.61|87.73|0
1649947840000|2022-04-14 14:50:40|90.65|87.77|91.09|88.21|91.09|88.21|90.65|87.77|0
1649947850000|2022-04-14 14:50:50|91.33|88.45|91.33|88.45|91.33|88.45|91.25|88.37|0
1649947860000|2022-04-14 14:51:00|91.25|88.37|91.17|88.29|91.41|88.53|91.17|88.29|0
1649947870000|2022-04-14 14:51:10|91.29|88.41|91.01|88.13|91.29|88.41|91.01|88.13|0
1649947880000|2022-04-14 14:51:20|91.25|88.37|91.29|88.41|91.33|88.45|91.25|88.37|0
1649947890000|2022-04-14 14:51:30|91.33|88.45|91.17|88.29|91.33|88.45|91.17|88.29|0
1649947900000|2022-04-14 14:51:40|91.25|88.37|91.09|88.21|91.25|88.37|91.09|88.21|0
1649947910000|2022-04-14 14:51:50|91.25|88.37|91.33|88.45|91.33|88.45|91.17|88.29|0
1649947920000|2022-04-14 14:52:00|91.17|88.29|91.69|88.81|91.69|88.81|91.17|88.29|0
1649947930000|2022-04-14 14:52:10|91.65|88.77|91.57|88.69|91.65|88.77|91.57|88.69|0
1649947940000|2022-04-14 14:52:20|91.41|88.53|91.13|88.25|91.45|88.57|91.13|88.25|0
1649947950000|2022-04-14 14:52:30|90.77|87.89|90.77|87.89|90.77|87.89|90.69|87.81|0
1649947960000|2022-04-14 14:52:40|90.69|87.81|91.29|88.41|91.29|88.41|90.69|87.81|0
1649947970000|2022-04-14 14:52:50|91.41|88.53|91.33|88.45|91.41|88.53|91.25|88.37|0
1649947980000|2022-04-14 14:53:00|91.41|88.53|91.25|88.37|91.41|88.53|91.09|88.21|0
1649947990000|2022-04-14 14:53:10|91.45|88.57|91.33|88.45|91.49|88.61|91.33|88.45|0
1649948000000|2022-04-14 14:53:20|91.25|88.37|91.25|88.37|91.33|88.45|91.17|88.29|0
1649948010000|2022-04-14 14:53:30|91.33|88.45|91.41|88.53|91.41|88.53|91.33|88.45|0
1649948020000|2022-04-14 14:53:40|91.25|88.37|91.17|88.29|91.33|88.45|91.17|88.29|0
1649948030000|2022-04-14 14:53:50|91.25|88.37|91.41|88.53|91.41|88.53|91.25|88.37|0
1649948040000|2022-04-14 14:54:00|91.21|88.33|91.25|88.37|91.41|88.53|91.17|88.29|0
1649948050000|2022-04-14 14:54:10|91.13|88.25|91.08|88.2|91.16|88.28|91|88.12|0
1649948060000|2022-04-14 14:54:20|90.89|88.01|90.53|87.65|90.89|88.01|90.53|87.65|0
1649948070000|2022-04-14 14:54:30|90.69|87.81|90.92|88.04|90.92|88.04|90.69|87.81|0
1649948080000|2022-04-14 14:54:40|90.84|87.96|90.61|87.73|90.84|87.96|90.61|87.73|0
1649948090000|2022-04-14 14:54:50|90.69|87.81|90.53|87.65|90.69|87.81|90.53|87.65|0
1649948100000|2022-04-14 14:55:00|90.61|87.73|90.68|87.8|90.68|87.8|90.53|87.65|0
1649948110000|2022-04-14 14:55:10|90.84|87.96|90.53|87.65|90.84|87.96|90.53|87.65|0
1649948120000|2022-04-14 14:55:20|90.49|87.61|90.45|87.57|90.6|87.72|90.45|87.57|0
1649948130000|2022-04-14 14:55:30|90.29|87.41|90.13|87.25|90.29|87.41|90.13|87.25|0
1649948140000|2022-04-14 14:55:40|90.21|87.33|90.33|87.45|90.33|87.45|90.21|87.33|0
1649948150000|2022-04-14 14:55:50|90.37|87.49|90.29|87.41|90.37|87.49|90.29|87.41|0
1649948160000|2022-04-14 14:56:00|90.21|87.33|90.21|87.33|90.52|87.64|90.21|87.33|0
1649948170000|2022-04-14 14:56:10|90.29|87.41|90.13|87.25|90.29|87.41|90.13|87.25|0
1649948180000|2022-04-14 14:56:20|90.25|87.37|90.21|87.33|90.25|87.37|90.09|87.21|0
1649948190000|2022-04-14 14:56:30|90.05|87.17|90.21|87.33|90.21|87.33|89.97|87.09|0
1649948200000|2022-04-14 14:56:40|90.29|87.41|90.13|87.25|90.29|87.41|90.13|87.25|0
1649948210000|2022-04-14 14:56:50|90.05|87.17|89.93|87.05|90.05|87.17|89.89|87.01|0
1649948220000|2022-04-14 14:57:00|89.97|87.09|89.73|86.85|89.97|87.09|89.73|86.85|0
1649948230000|2022-04-14 14:57:10|89.65|86.77|89.57|86.69|89.65|86.77|89.57|86.69|0
1649948240000|2022-04-14 14:57:20|89.49|86.61|89.57|86.69|89.61|86.73|89.49|86.61|0
1649948250000|2022-04-14 14:57:30|89.53|86.65|89.81|86.93|89.81|86.93|89.41|86.53|0
1649948260000|2022-04-14 14:57:40|89.89|87.01|89.89|87.01|89.89|87.01|89.85|86.97|0
1649948270000|2022-04-14 14:57:50|89.73|86.85|89.57|86.69|89.85|86.97|89.57|86.69|0
1649948280000|2022-04-14 14:58:00|89.49|86.61|89.34|86.46|89.49|86.61|89.34|86.46|0
1649948290000|2022-04-14 14:58:10|89.41|86.53|89.18|86.3|89.49|86.61|89.18|86.3|0
1649948300000|2022-04-14 14:58:20|89.26|86.38|89.41|86.53|89.41|86.53|89.26|86.38|0
1649948310000|2022-04-14 14:58:30|89.3|86.42|89.41|86.53|89.49|86.61|89.3|86.42|0
1649948320000|2022-04-14 14:58:40|89.3|86.42|89.49|86.61|89.49|86.61|89.3|86.42|0
1649948330000|2022-04-14 14:58:50|89.33|86.45|89.41|86.53|89.49|86.61|89.33|86.45|0
1649948340000|2022-04-14 14:59:00|89.38|86.5|89.73|86.85|89.73|86.85|89.33|86.45|0
1649948350000|2022-04-14 14:59:10|89.81|86.93|89.49|86.61|89.81|86.93|89.49|86.61|0
1649948360000|2022-04-14 14:59:20|89.65|86.77|89.65|86.77|89.65|86.77|89.57|86.69|0
1649948370000|2022-04-14 14:59:30|89.57|86.69|89.73|86.85|89.73|86.85|89.57|86.69|0
1649948380000|2022-04-14 14:59:40|89.81|86.93|89.57|86.69|89.85|86.97|89.57|86.69|0
1649948390000|2022-04-14 14:59:50|89.65|86.77|90.04|87.16|90.04|87.16|89.65|86.77|0
1649948400000|2022-04-14 15:00:00|90.28|87.4|89.97|87.09|90.84|87.96|89.97|87.09|0
1649948410000|2022-04-14 15:00:10|89.81|86.93|90.2|87.32|90.2|87.32|89.81|86.93|0
1649948420000|2022-04-14 15:00:20|90.28|87.4|90.2|87.32|90.44|87.56|90.2|87.32|0
1649948430000|2022-04-14 15:00:30|90.04|87.16|89.57|86.69|90.04|87.16|89.57|86.69|0
1649948440000|2022-04-14 15:00:40|89.49|86.61|89.49|86.61|89.57|86.69|89.49|86.61|0
1649948450000|2022-04-14 15:00:50|89.57|86.69|89.49|86.61|89.57|86.69|89.49|86.61|0
1649948460000|2022-04-14 15:01:00|89.65|86.77|89.57|86.69|89.65|86.77|89.57|86.69|0
1649948470000|2022-04-14 15:01:10|89.41|86.53|89.49|86.61|89.49|86.61|89.25|86.37|0
1649948480000|2022-04-14 15:01:20|89.29|86.41|89.17|86.29|89.29|86.41|89.17|86.29|0
1649948490000|2022-04-14 15:01:30|89.25|86.37|88.86|85.98|89.25|86.37|88.86|85.98|0
1649948500000|2022-04-14 15:01:40|88.63|85.75|88.63|85.75|88.7|85.82|88.59|85.71|0
1649948510000|2022-04-14 15:01:50|88.7|85.82|88.94|86.06|88.94|86.06|88.7|85.82|0
1649948520000|2022-04-14 15:02:00|89.02|86.14|89.02|86.14|89.02|86.14|88.94|86.06|0
1649948530000|2022-04-14 15:02:10|88.94|86.06|89.17|86.29|89.25|86.37|88.94|86.06|0
1649948540000|2022-04-14 15:02:20|88.94|86.06|88.94|86.06|89.02|86.14|88.94|86.06|0
1649948550000|2022-04-14 15:02:30|88.86|85.98|89.1|86.22|89.1|86.22|88.86|85.98|0
1649948560000|2022-04-14 15:02:40|88.94|86.06|89.1|86.22|89.1|86.22|88.94|86.06|0
1649948570000|2022-04-14 15:02:50|88.78|85.9|89.06|86.18|89.06|86.18|88.78|85.9|0
1649948580000|2022-04-14 15:03:00|89.1|86.22|89.06|86.18|89.17|86.29|89.06|86.18|0
1649948590000|2022-04-14 15:03:10|89.02|86.14|88.94|86.06|89.02|86.14|88.94|86.06|0
1649948600000|2022-04-14 15:03:20|88.86|85.98|88.86|85.98|88.94|86.06|88.86|85.98|0
1649948610000|2022-04-14 15:03:30|88.94|86.06|88.86|85.98|88.94|86.06|88.78|85.9|0
1649948620000|2022-04-14 15:03:40|88.94|86.06|89.02|86.14|89.02|86.14|88.86|85.98|0
1649948630000|2022-04-14 15:03:50|88.94|86.06|89.02|86.14|89.02|86.14|88.94|86.06|0
1649948640000|2022-04-14 15:04:00|88.94|86.06|89.02|86.14|89.02|86.14|88.7|85.82|0
1649948650000|2022-04-14 15:04:10|88.94|86.06|89.02|86.14|89.02|86.14|88.86|85.98|0
1649948660000|2022-04-14 15:04:20|89.06|86.18|89.13|86.25|89.17|86.29|89.06|86.18|0
1649948670000|2022-04-14 15:04:30|89.09|86.21|89.02|86.14|89.09|86.21|89.02|86.14|0
1649948680000|2022-04-14 15:04:40|88.98|86.1|88.94|86.06|89.02|86.14|88.94|86.06|0
1649948690000|2022-04-14 15:04:50|88.98|86.1|89.09|86.21|89.09|86.21|88.98|86.1|0
1649948700000|2022-04-14 15:05:00|89.17|86.29|89.13|86.25|89.25|86.37|89.13|86.25|0
1649948710000|2022-04-14 15:05:10|89.09|86.21|89.17|86.29|89.17|86.29|89.01|86.13|0
1649948720000|2022-04-14 15:05:20|89.25|86.37|89.01|86.13|89.25|86.37|89.01|86.13|0
1649948730000|2022-04-14 15:05:30|88.86|85.98|88.86|85.98|88.86|85.98|88.86|85.98|0
1649948740000|2022-04-14 15:05:40|88.94|86.06|88.94|86.06|88.94|86.06|88.86|85.98|0
1649948750000|2022-04-14 15:05:50|88.86|85.98|88.9|86.02|88.94|86.06|88.86|85.98|0
1649948760000|2022-04-14 15:06:00|89.01|86.13|89.01|86.13|89.01|86.13|88.98|86.1|0
1649948770000|2022-04-14 15:06:10|88.86|85.98|88.54|85.66|88.86|85.98|88.54|85.66|0
1649948780000|2022-04-14 15:06:20|88.47|85.59|89.01|86.13|89.01|86.13|88.47|85.59|0
1649948790000|2022-04-14 15:06:30|89.09|86.21|89.17|86.29|89.17|86.29|89.09|86.21|0
1649948800000|2022-04-14 15:06:40|89.41|86.53|89.37|86.49|89.41|86.53|89.33|86.45|0
1649948810000|2022-04-14 15:06:50|89.49|86.61|89.25|86.37|89.49|86.61|89.25|86.37|0
1649948820000|2022-04-14 15:07:00|89.41|86.53|89.29|86.41|89.41|86.53|89.29|86.41|0
1649948830000|2022-04-14 15:07:10|89.33|86.45|89.41|86.53|89.41|86.53|89.25|86.37|0
1649948840000|2022-04-14 15:07:20|89.49|86.61|89.72|86.84|89.72|86.84|89.49|86.61|0
1649948850000|2022-04-14 15:07:30|89.56|86.68|89.61|86.73|89.61|86.73|89.56|86.68|0
1649948860000|2022-04-14 15:07:40|89.56|86.68|89.49|86.61|89.61|86.73|89.49|86.61|0
1649948870000|2022-04-14 15:07:50|89.41|86.53|89.48|86.6|89.49|86.61|89.41|86.53|0
1649948880000|2022-04-14 15:08:00|89.56|86.68|89.41|86.53|89.64|86.76|89.41|86.53|0
1649948890000|2022-04-14 15:08:10|89.33|86.45|89.41|86.53|89.48|86.6|89.33|86.45|0
1649948900000|2022-04-14 15:08:20|89.25|86.37|89.09|86.21|89.25|86.37|89.09|86.21|0
1649948910000|2022-04-14 15:08:30|89.01|86.13|89.01|86.13|89.01|86.13|88.97|86.09|0
1649948920000|2022-04-14 15:08:40|89.13|86.25|89.41|86.53|89.41|86.53|89.13|86.25|0
1649948930000|2022-04-14 15:08:50|89.72|86.84|89.88|87|89.88|87|89.56|86.68|0
1649948940000|2022-04-14 15:09:00|89.72|86.84|89.41|86.53|89.72|86.84|89.41|86.53|0
1649948950000|2022-04-14 15:09:10|89.56|86.68|89.41|86.53|89.64|86.76|89.41|86.53|0
1649948960000|2022-04-14 15:09:20|89.56|86.68|89.09|86.21|89.56|86.68|89.09|86.21|0
1649948970000|2022-04-14 15:09:30|89.17|86.29|89.21|86.33|89.29|86.41|89.17|86.29|0
1649948980000|2022-04-14 15:09:40|89.09|86.21|89.25|86.37|89.25|86.37|89.09|86.21|0
1649948990000|2022-04-14 15:09:50|89.17|86.29|89.17|86.29|89.17|86.29|89.17|86.29|0
1649949000000|2022-04-14 15:10:00|89.33|86.45|89.33|86.45|89.33|86.45|89.17|86.29|0
1649949010000|2022-04-14 15:10:10|89.13|86.25|89.17|86.29|89.21|86.33|89.13|86.25|0
1649949020000|2022-04-14 15:10:20|89.09|86.21|89.25|86.37|89.25|86.37|89.09|86.21|0
1649949030000|2022-04-14 15:10:30|89.33|86.45|89.33|86.45|89.33|86.45|89.25|86.37|0
1649949040000|2022-04-14 15:10:40|89.68|86.8|89.8|86.92|89.8|86.92|89.64|86.76|0
1649949050000|2022-04-14 15:10:50|89.72|86.84|89.84|86.96|89.84|86.96|89.72|86.84|0
1649949060000|2022-04-14 15:11:00|89.88|87|90.04|87.16|90.08|87.2|89.88|87|0
1649949070000|2022-04-14 15:11:10|90|87.12|90.04|87.16|90.04|87.16|90|87.12|0
1649949080000|2022-04-14 15:11:20|90.19|87.31|90.04|87.16|90.19|87.31|90.04|87.16|0
1649949090000|2022-04-14 15:11:30|90.19|87.31|90.08|87.2|90.19|87.31|90.04|87.16|0
1649949100000|2022-04-14 15:11:40|90.04|87.16|89.72|86.84|90.04|87.16|89.72|86.84|0
1649949110000|2022-04-14 15:11:50|89.76|86.88|89.56|86.68|89.8|86.92|89.56|86.68|0
1649949120000|2022-04-14 15:12:00|89.25|86.37|89.01|86.13|89.29|86.41|89.01|86.13|0
1649949130000|2022-04-14 15:12:10|88.54|85.66|88.38|85.5|88.62|85.74|88.38|85.5|0
1649949140000|2022-04-14 15:12:20|88.42|85.54|88.7|85.82|88.77|85.89|88.42|85.54|0
1649949150000|2022-04-14 15:12:30|88.77|85.89|88.54|85.66|88.77|85.89|88.54|85.66|0
1649949160000|2022-04-14 15:12:40|88.38|85.5|88.93|86.05|88.93|86.05|88.38|85.5|0
1649949170000|2022-04-14 15:12:50|89.24|86.36|89.24|86.36|89.24|86.36|89.17|86.29|0
1649949180000|2022-04-14 15:13:00|89.17|86.29|88.77|85.89|89.17|86.29|88.77|85.89|0
1649949190000|2022-04-14 15:13:10|88.74|85.86|88.77|85.89|88.85|85.97|88.74|85.86|0
1649949200000|2022-04-14 15:13:20|88.62|85.74|88.93|86.05|88.93|86.05|88.62|85.74|0
1649949210000|2022-04-14 15:13:30|88.77|85.89|88.77|85.89|88.77|85.89|88.77|85.89|0
1649949220000|2022-04-14 15:13:40|88.62|85.74|89.01|86.13|89.01|86.13|88.62|85.74|0
1649949230000|2022-04-14 15:13:50|88.93|86.05|88.69|85.81|88.93|86.05|88.69|85.81|0
1649949240000|2022-04-14 15:14:00|88.54|85.66|88.77|85.89|88.77|85.89|88.54|85.66|0
1649949250000|2022-04-14 15:14:10|88.73|85.85|88.69|85.81|88.73|85.85|88.69|85.81|0
1649949260000|2022-04-14 15:14:20|88.62|85.74|88.69|85.81|88.77|85.89|88.62|85.74|0
1649949270000|2022-04-14 15:14:30|88.77|85.89|88.93|86.05|88.93|86.05|88.77|85.89|0
1649949280000|2022-04-14 15:14:40|89.16|86.28|89.01|86.13|89.16|86.28|89.01|86.13|0
1649949290000|2022-04-14 15:14:50|89.09|86.21|89.24|86.36|89.24|86.36|89.09|86.21|0
1649949300000|2022-04-14 15:15:00|89.09|86.21|89.4|86.52|89.4|86.52|89.09|86.21|0
1649949310000|2022-04-14 15:15:10|89.44|86.56|89.4|86.52|89.48|86.6|89.4|86.52|0
1649949320000|2022-04-14 15:15:20|89.36|86.48|89.48|86.6|89.64|86.76|89.36|86.48|0
1649949330000|2022-04-14 15:15:30|89.56|86.68|89.16|86.28|89.56|86.68|89.16|86.28|0
1649949340000|2022-04-14 15:15:40|89.24|86.36|89.13|86.25|89.24|86.36|89.08|86.2|0
1649949350000|2022-04-14 15:15:50|89.32|86.44|89.16|86.28|89.32|86.44|89.13|86.25|0
1649949360000|2022-04-14 15:16:00|88.93|86.05|88.46|85.58|88.93|86.05|88.46|85.58|0
1649949370000|2022-04-14 15:16:10|88.22|85.34|88.54|85.66|88.54|85.66|88.22|85.34|0
1649949380000|2022-04-14 15:16:20|88.61|85.73|88.69|85.81|88.77|85.89|88.61|85.73|0
1649949390000|2022-04-14 15:16:30|88.77|85.89|88.77|85.89|88.85|85.97|88.77|85.89|0
1649949400000|2022-04-14 15:16:40|88.85|85.97|89.01|86.13|89.01|86.13|88.85|85.97|0
1649949410000|2022-04-14 15:16:50|89.24|86.36|89.32|86.44|89.4|86.52|89.16|86.28|0
1649949420000|2022-04-14 15:17:00|89.48|86.6|89.64|86.76|89.64|86.76|89.32|86.44|0
1649949430000|2022-04-14 15:17:10|89.71|86.83|89.79|86.91|89.79|86.91|89.71|86.83|0
1649949440000|2022-04-14 15:17:20|89.87|86.99|89.87|86.99|89.87|86.99|89.87|86.99|0
1649949450000|2022-04-14 15:17:30|89.76|86.88|89.56|86.68|89.76|86.88|89.56|86.68|0
1649949460000|2022-04-14 15:17:40|89.64|86.76|89.87|86.99|89.87|86.99|89.64|86.76|0
1649949470000|2022-04-14 15:17:50|89.95|87.07|89.99|87.11|90.11|87.23|89.95|87.07|0
1649949480000|2022-04-14 15:18:00|90.11|87.23|90.35|87.47|90.35|87.47|90.11|87.23|0
1649949490000|2022-04-14 15:18:10|90.51|87.63|90.51|87.63|90.51|87.63|90.43|87.55|0
1649949500000|2022-04-14 15:18:20|90.47|87.59|90.11|87.23|90.47|87.59|90.11|87.23|0
1649949510000|2022-04-14 15:18:30|90.23|87.35|90.03|87.15|90.23|87.35|90.03|87.15|0
1649949520000|2022-04-14 15:18:40|89.95|87.07|90.11|87.23|90.11|87.23|89.95|87.07|0
1649949530000|2022-04-14 15:18:50|90.03|87.15|89.79|86.91|90.03|87.15|89.79|86.91|0
1649949540000|2022-04-14 15:19:00|89.87|86.99|90.27|87.39|90.27|87.39|89.87|86.99|0
1649949550000|2022-04-14 15:19:10|90.43|87.55|90.55|87.67|90.67|87.79|90.43|87.55|0
1649949560000|2022-04-14 15:19:20|90.43|87.55|90.51|87.63|90.51|87.63|90.43|87.55|0
1649949570000|2022-04-14 15:19:30|90.35|87.47|90.43|87.55|90.43|87.55|90.35|87.47|0
1649949580000|2022-04-14 15:19:40|90.51|87.63|90.75|87.87|90.75|87.87|90.51|87.63|0
1649949590000|2022-04-14 15:19:50|90.82|87.94|90.19|87.31|90.82|87.94|90.19|87.31|0
1649949600000|2022-04-14 15:20:00|90.11|87.23|89.95|87.07|90.11|87.23|89.87|86.99|0
1649949610000|2022-04-14 15:20:10|90.11|87.23|90.43|87.55|90.43|87.55|90.11|87.23|0
1649949620000|2022-04-14 15:20:20|90.51|87.63|90.35|87.47|90.51|87.63|90.35|87.47|0
1649949630000|2022-04-14 15:20:30|90.27|87.39|89.95|87.07|90.27|87.39|89.87|86.99|0
1649949640000|2022-04-14 15:20:40|90.03|87.15|89.87|86.99|90.03|87.15|89.79|86.91|0
1649949650000|2022-04-14 15:20:50|89.95|87.07|90.19|87.31|90.19|87.31|89.95|87.07|0
1649949660000|2022-04-14 15:21:00|90.15|87.27|90.35|87.47|90.43|87.55|90.15|87.27|0
1649949670000|2022-04-14 15:21:10|90.27|87.39|90.27|87.39|90.35|87.47|90.27|87.39|0
1649949680000|2022-04-14 15:21:20|90.15|87.27|90.15|87.27|90.27|87.39|90.15|87.27|0
1649949690000|2022-04-14 15:21:30|90.27|87.39|90.98|88.1|90.98|88.1|90.19|87.31|0
1649949700000|2022-04-14 15:21:40|91.06|88.18|91.14|88.26|91.14|88.26|90.98|88.1|0
1649949710000|2022-04-14 15:21:50|91.06|88.18|90.9|88.02|91.14|88.26|90.9|88.02|0
1649949720000|2022-04-14 15:22:00|90.74|87.86|91.14|88.26|91.14|88.26|90.74|87.86|0
1649949730000|2022-04-14 15:22:10|90.98|88.1|90.98|88.1|90.98|88.1|90.98|88.1|0
1649949740000|2022-04-14 15:22:20|90.9|88.02|90.82|87.94|90.9|88.02|90.82|87.94|0
1649949750000|2022-04-14 15:22:30|90.66|87.78|90.74|87.86|90.74|87.86|90.66|87.78|0
1649949760000|2022-04-14 15:22:40|90.58|87.7|90.42|87.54|90.58|87.7|90.42|87.54|0
1649949770000|2022-04-14 15:22:50|90.5|87.62|90.11|87.23|90.58|87.7|90.11|87.23|0
1649949780000|2022-04-14 15:23:00|89.87|86.99|89.79|86.91|89.95|87.07|89.79|86.91|0
1649949790000|2022-04-14 15:23:10|89.95|87.07|89.79|86.91|89.95|87.07|89.79|86.91|0
1649949800000|2022-04-14 15:23:20|89.87|86.99|89.79|86.91|89.87|86.99|89.71|86.83|0
1649949810000|2022-04-14 15:23:30|89.63|86.75|89.63|86.75|89.71|86.83|89.55|86.67|0
1649949820000|2022-04-14 15:23:40|89.55|86.67|89.67|86.79|89.67|86.79|89.55|86.67|0
1649949830000|2022-04-14 15:23:50|89.63|86.75|89.55|86.67|89.63|86.75|89.47|86.59|0
1649949840000|2022-04-14 15:24:00|89.71|86.83|89.47|86.59|89.71|86.83|89.47|86.59|0
1649949850000|2022-04-14 15:24:10|89.75|86.87|89.47|86.59|89.75|86.87|89.47|86.59|0
1649949860000|2022-04-14 15:24:20|89.31|86.43|89.24|86.36|89.31|86.43|89.24|86.36|0
1649949870000|2022-04-14 15:24:30|89.16|86.28|88.69|85.81|89.16|86.28|88.69|85.81|0
1649949880000|2022-04-14 15:24:40|88.76|85.88|88.37|85.49|88.76|85.88|88.29|85.41|0
1649949890000|2022-04-14 15:24:50|88.29|85.41|88.06|85.18|88.29|85.41|88.06|85.18|0
1649949900000|2022-04-14 15:25:00|87.98|85.1|87.59|84.71|87.98|85.1|87.59|84.71|0
1649949910000|2022-04-14 15:25:10|87.67|84.79|87.98|85.1|87.98|85.1|87.67|84.79|0
1649949920000|2022-04-14 15:25:20|87.83|84.95|88.06|85.18|88.14|85.26|87.83|84.95|0
1649949930000|2022-04-14 15:25:30|88.02|85.14|88.37|85.49|88.37|85.49|88.02|85.14|0
1649949940000|2022-04-14 15:25:40|88.29|85.41|88.29|85.41|88.29|85.41|88.29|85.41|0
1649949950000|2022-04-14 15:25:50|88.45|85.57|88.45|85.57|88.45|85.57|88.37|85.49|0
1649949960000|2022-04-14 15:26:00|88.41|85.53|88.29|85.41|88.41|85.53|88.29|85.41|0
1649949970000|2022-04-14 15:26:10|88.22|85.34|87.98|85.1|88.22|85.34|87.98|85.1|0
1649949980000|2022-04-14 15:26:20|88.06|85.18|87.9|85.02|88.06|85.18|87.9|85.02|0
1649949990000|2022-04-14 15:26:30|87.98|85.1|88.06|85.18|88.06|85.18|87.83|84.95|0
1649950000000|2022-04-14 15:26:40|87.98|85.1|87.98|85.1|88.06|85.18|87.98|85.1|0
1649950010000|2022-04-14 15:26:50|87.82|84.94|87.75|84.87|87.82|84.94|87.75|84.87|0
1649950020000|2022-04-14 15:27:00|87.82|84.94|87.59|84.71|87.82|84.94|87.59|84.71|0
1649950030000|2022-04-14 15:27:10|87.75|84.87|87.82|84.94|87.82|84.94|87.59|84.71|0
1649950040000|2022-04-14 15:27:20|87.98|85.1|88.21|85.33|88.21|85.33|87.98|85.1|0
1649950050000|2022-04-14 15:27:30|88.37|85.49|88.25|85.37|88.37|85.49|88.25|85.37|0
1649950060000|2022-04-14 15:27:40|88.21|85.33|87.86|84.98|88.21|85.33|87.86|84.98|0
1649950070000|2022-04-14 15:27:50|87.79|84.91|87.75|84.87|87.79|84.91|87.75|84.87|0
1649950080000|2022-04-14 15:28:00|87.82|84.94|88.06|85.18|88.06|85.18|87.82|84.94|0
1649950090000|2022-04-14 15:28:10|87.98|85.1|88.06|85.18|88.06|85.18|87.98|85.1|0
1649950100000|2022-04-14 15:28:20|88.14|85.26|89.28|86.4|89.28|86.4|88.14|85.26|0
1649950110000|2022-04-14 15:28:30|89.12|86.24|89.04|86.16|89.12|86.24|88.96|86.08|0
1649950120000|2022-04-14 15:28:40|87.65|84.77|87.65|84.77|87.65|84.77|87.58|84.7|0
1649950130000|2022-04-14 15:28:50|87.73|84.85|87.58|84.7|87.73|84.85|87.5|84.62|0
1649950140000|2022-04-14 15:29:00|87.65|84.77|87.73|84.85|87.73|84.85|87.58|84.7|0
1649950150000|2022-04-14 15:29:10|87.65|84.77|87.65|84.77|87.73|84.85|87.65|84.77|0
1649950160000|2022-04-14 15:29:20|87.58|84.7|87.89|85.01|87.89|85.01|87.58|84.7|0
1649950170000|2022-04-14 15:29:30|87.96|85.08|87.81|84.93|88.04|85.16|87.81|84.93|0
1649950180000|2022-04-14 15:29:40|87.89|85.01|87.89|85.01|87.89|85.01|87.81|84.93|0
1649950190000|2022-04-14 15:29:50|87.65|84.77|87.93|85.05|87.93|85.05|87.65|84.77|0
1649950200000|2022-04-14 15:30:00|87.89|85.01|87.81|84.93|88.12|85.24|87.81|84.93|0
1649950210000|2022-04-14 15:30:10|87.89|85.01|87.57|84.69|87.89|85.01|87.5|84.62|0
1649950220000|2022-04-14 15:30:20|87.65|84.77|87.81|84.93|87.81|84.93|87.65|84.77|0
1649950230000|2022-04-14 15:30:30|87.85|84.97|88.12|85.24|88.12|85.24|87.81|84.93|0
1649950240000|2022-04-14 15:30:40|88.16|85.28|88.2|85.32|88.2|85.32|88.16|85.28|0
1649950250000|2022-04-14 15:30:50|88.12|85.24|88.04|85.16|88.2|85.32|88.04|85.16|0
1649950260000|2022-04-14 15:31:00|88.08|85.2|88.2|85.32|88.2|85.32|88.08|85.2|0
1649950270000|2022-04-14 15:31:10|88.35|85.47|88.74|85.86|88.74|85.86|88.35|85.47|0
1649950280000|2022-04-14 15:31:20|88.9|86.02|88.67|85.79|88.9|86.02|88.67|85.79|0
1649950290000|2022-04-14 15:31:30|88.59|85.71|88.51|85.63|88.67|85.79|88.51|85.63|0
1649950300000|2022-04-14 15:31:40|88.43|85.55|88.59|85.71|88.59|85.71|88.43|85.55|0
1649950310000|2022-04-14 15:31:50|88.51|85.63|88.67|85.79|88.74|85.86|88.51|85.63|0
1649950320000|2022-04-14 15:32:00|88.59|85.71|88.67|85.79|88.74|85.86|88.59|85.71|0
1649950330000|2022-04-14 15:32:10|88.74|85.86|88.82|85.94|88.82|85.94|88.74|85.86|0
1649950340000|2022-04-14 15:32:20|88.74|85.86|88.74|85.86|88.74|85.86|88.74|85.86|0
1649950350000|2022-04-14 15:32:30|88.67|85.79|88.82|85.94|88.82|85.94|88.67|85.79|0
1649950360000|2022-04-14 15:32:40|88.63|85.75|88.43|85.55|88.63|85.75|88.43|85.55|0
1649950370000|2022-04-14 15:32:50|88.51|85.63|88.51|85.63|88.59|85.71|88.43|85.55|0
1649950380000|2022-04-14 15:33:00|88.66|85.78|88.51|85.63|88.66|85.78|88.51|85.63|0
1649950390000|2022-04-14 15:33:10|88.43|85.55|88.51|85.63|88.51|85.63|88.43|85.55|0
1649950400000|2022-04-14 15:33:20|88.47|85.59|88.59|85.71|88.59|85.71|88.47|85.59|0
1649950410000|2022-04-14 15:33:30|88.51|85.63|88.59|85.71|88.59|85.71|88.43|85.55|0
1649950420000|2022-04-14 15:33:40|88.66|85.78|88.74|85.86|88.74|85.86|88.66|85.78|0
1649950430000|2022-04-14 15:33:50|88.66|85.78|88.51|85.63|88.66|85.78|88.51|85.63|0
1649950440000|2022-04-14 15:34:00|88.59|85.71|88.74|85.86|88.86|85.98|88.51|85.63|0
1649950450000|2022-04-14 15:34:10|88.66|85.78|88.66|85.78|88.74|85.86|88.66|85.78|0
1649950460000|2022-04-14 15:34:20|88.74|85.86|88.74|85.86|88.74|85.86|88.74|85.86|0
1649950470000|2022-04-14 15:34:30|88.82|85.94|88.74|85.86|88.82|85.94|88.59|85.71|0
1649950480000|2022-04-14 15:34:40|88.98|86.1|88.9|86.02|88.98|86.1|88.9|86.02|0
1649950490000|2022-04-14 15:34:50|88.82|85.94|88.82|85.94|88.86|85.98|88.82|85.94|0
1649950500000|2022-04-14 15:35:00|88.9|86.02|89.02|86.14|89.06|86.18|88.9|86.02|0
1649950510000|2022-04-14 15:35:10|88.98|86.1|89.06|86.18|89.06|86.18|88.98|86.1|0
1649950520000|2022-04-14 15:35:20|89.21|86.33|89.06|86.18|89.21|86.33|88.98|86.1|0
1649950530000|2022-04-14 15:35:30|89.1|86.22|88.98|86.1|89.1|86.22|88.9|86.02|0
1649950540000|2022-04-14 15:35:40|89.06|86.18|89.06|86.18|89.06|86.18|89.06|86.18|0
1649950550000|2022-04-14 15:35:50|89.13|86.25|88.74|85.86|89.13|86.25|88.74|85.86|0
1649950560000|2022-04-14 15:36:00|88.82|85.94|89.06|86.18|89.06|86.18|88.82|85.94|0
1649950570000|2022-04-14 15:36:10|89.13|86.25|89.33|86.45|89.37|86.49|89.13|86.25|0
1649950580000|2022-04-14 15:36:20|89.29|86.41|89.37|86.49|89.37|86.49|89.29|86.41|0
1649950590000|2022-04-14 15:36:30|89.45|86.57|89.29|86.41|89.53|86.65|89.29|86.41|0
1649950600000|2022-04-14 15:36:40|89.21|86.33|89.37|86.49|89.37|86.49|89.21|86.33|0
1649950610000|2022-04-14 15:36:50|89.45|86.57|89.37|86.49|89.45|86.57|89.37|86.49|0
1649950620000|2022-04-14 15:37:00|89.29|86.41|89.29|86.41|89.29|86.41|89.21|86.33|0
1649950630000|2022-04-14 15:37:10|89.21|86.33|88.9|86.02|89.25|86.37|88.9|86.02|0
1649950640000|2022-04-14 15:37:20|88.82|85.94|89.13|86.25|89.13|86.25|88.82|85.94|0
1649950650000|2022-04-14 15:37:30|89.21|86.33|89.37|86.49|89.37|86.49|89.21|86.33|0
1649950660000|2022-04-14 15:37:40|89.21|86.33|89.17|86.29|89.21|86.33|89.13|86.25|0
1649950670000|2022-04-14 15:37:50|89.29|86.41|89.21|86.33|89.29|86.41|89.21|86.33|0
1649950680000|2022-04-14 15:38:00|89.13|86.25|89.05|86.17|89.13|86.25|89.05|86.17|0
1649950690000|2022-04-14 15:38:10|89.21|86.33|89.13|86.25|89.29|86.41|89.09|86.21|0
1649950700000|2022-04-14 15:38:20|89.09|86.21|89.17|86.29|89.17|86.29|89.05|86.17|0
1649950710000|2022-04-14 15:38:30|89.29|86.41|89.29|86.41|89.37|86.49|89.29|86.41|0
1649950720000|2022-04-14 15:38:40|89.37|86.49|89.37|86.49|89.37|86.49|89.29|86.41|0
1649950730000|2022-04-14 15:38:50|89.53|86.65|89.68|86.8|89.68|86.8|89.53|86.65|0
1649950740000|2022-04-14 15:39:00|89.84|86.96|90|87.12|90.16|87.28|89.84|86.96|0
1649950750000|2022-04-14 15:39:10|89.84|86.96|90|87.12|90|87.12|89.84|86.96|0
1649950760000|2022-04-14 15:39:20|90.08|87.2|90.16|87.28|90.32|87.44|90.08|87.2|0
1649950770000|2022-04-14 15:39:30|90.24|87.36|90.32|87.44|90.32|87.44|90.24|87.36|0
1649950780000|2022-04-14 15:39:40|90.24|87.36|90.48|87.6|90.48|87.6|90.24|87.36|0
1649950790000|2022-04-14 15:39:50|90.4|87.52|90.32|87.44|90.4|87.52|90.32|87.44|0
1649950800000|2022-04-14 15:40:00|90.24|87.36|90.16|87.28|90.24|87.36|90.08|87.2|0
1649950810000|2022-04-14 15:40:10|90.32|87.44|90.56|87.68|90.56|87.68|90.32|87.44|0
1649950820000|2022-04-14 15:40:20|90.24|87.36|90.48|87.6|90.48|87.6|90.24|87.36|0
1649950830000|2022-04-14 15:40:30|90.56|87.68|90.32|87.44|90.56|87.68|90.32|87.44|0
1649950840000|2022-04-14 15:40:40|90.4|87.52|90.48|87.6|90.48|87.6|90.4|87.52|0
1649950850000|2022-04-14 15:40:50|90.4|87.52|90.56|87.68|90.56|87.68|90.4|87.52|0
1649950860000|2022-04-14 15:41:00|90.64|87.76|90.4|87.52|90.64|87.76|90.4|87.52|0
1649950870000|2022-04-14 15:41:10|90.28|87.4|90.32|87.44|90.36|87.48|90.28|87.4|0
1649950880000|2022-04-14 15:41:20|90.48|87.6|91.2|88.32|91.2|88.32|90.48|87.6|0
1649950890000|2022-04-14 15:41:30|91.12|88.24|90.72|87.84|91.12|88.24|90.72|87.84|0
1649950900000|2022-04-14 15:41:40|90.8|87.92|90.8|87.92|90.88|88|90.8|87.92|0
1649950910000|2022-04-14 15:41:50|90.72|87.84|90.64|87.76|90.72|87.84|90.64|87.76|0
1649950920000|2022-04-14 15:42:00|90.56|87.68|90.56|87.68|90.56|87.68|90.48|87.6|0
1649950930000|2022-04-14 15:42:10|90.72|87.84|90.95|88.07|91.03|88.15|90.72|87.84|0
1649950940000|2022-04-14 15:42:20|91|88.12|91.24|88.36|91.24|88.36|91|88.12|0
1649950950000|2022-04-14 15:42:30|91.44|88.56|91.36|88.48|91.44|88.56|91.36|88.48|0
1649950960000|2022-04-14 15:42:40|91.52|88.64|91.76|88.88|91.76|88.88|91.52|88.64|0
1649950970000|2022-04-14 15:42:50|91.68|88.8|91.68|88.8|91.68|88.8|91.68|88.8|0
1649950980000|2022-04-14 15:43:00|91.84|88.96|91.8|88.92|91.84|88.96|91.76|88.88|0
1649950990000|2022-04-14 15:43:10|91.68|88.8|91.76|88.88|91.76|88.88|91.68|88.8|0
1649951000000|2022-04-14 15:43:20|91.56|88.68|91.92|89.04|91.92|89.04|91.56|88.68|0
1649951010000|2022-04-14 15:43:30|91.84|88.96|91.84|88.96|91.92|89.04|91.84|88.96|0
1649951020000|2022-04-14 15:43:40|91.92|89.04|91.51|88.63|91.92|89.04|91.51|88.63|0
1649951030000|2022-04-14 15:43:50|91.6|88.72|91.84|88.96|91.84|88.96|91.6|88.72|0
1649951040000|2022-04-14 15:44:00|92|89.12|92.08|89.2|92.08|89.2|91.92|89.04|0
1649951050000|2022-04-14 15:44:10|92.24|89.36|92.24|89.36|92.24|89.36|92.16|89.28|0
1649951060000|2022-04-14 15:44:20|92.32|89.44|92.16|89.28|92.32|89.44|92.16|89.28|0
1649951070000|2022-04-14 15:44:30|92.24|89.36|92.24|89.36|92.24|89.36|92.16|89.28|0
1649951080000|2022-04-14 15:44:40|92.32|89.44|92.08|89.2|92.32|89.44|92.08|89.2|0
1649951090000|2022-04-14 15:44:50|92|89.12|92.08|89.2|92.08|89.2|92|89.12|0
1649951100000|2022-04-14 15:45:00|92.16|89.28|92.04|89.16|92.16|89.28|92.04|89.16|0
1649951110000|2022-04-14 15:45:10|92.24|89.36|92.16|89.28|92.24|89.36|92.08|89.2|0
1649951120000|2022-04-14 15:45:20|92.08|89.2|92.12|89.24|92.24|89.36|92.08|89.2|0
1649951130000|2022-04-14 15:45:30|92.08|89.2|92.08|89.2|92.08|89.2|92.08|89.2|0
1649951140000|2022-04-14 15:45:40|92.12|89.24|92|89.12|92.12|89.24|92|89.12|0
1649951150000|2022-04-14 15:45:50|91.84|88.96|91.84|88.96|91.84|88.96|91.67|88.79|0
1649951160000|2022-04-14 15:46:00|91.92|89.04|91.67|88.79|91.92|89.04|91.67|88.79|0
1649951170000|2022-04-14 15:46:10|91.59|88.71|91.55|88.67|91.59|88.71|91.55|88.67|0
1649951180000|2022-04-14 15:46:20|91.51|88.63|91.75|88.87|91.75|88.87|91.51|88.63|0
1649951190000|2022-04-14 15:46:30|91.92|89.04|92.16|89.28|92.16|89.28|91.92|89.04|0
1649951200000|2022-04-14 15:46:40|92.08|89.2|92.16|89.28|92.16|89.28|92.08|89.2|0
1649951210000|2022-04-14 15:46:50|92.2|89.32|92.4|89.52|92.4|89.52|92.2|89.32|0
1649951220000|2022-04-14 15:47:00|92.44|89.56|92.48|89.6|92.56|89.68|92.44|89.56|0
1649951230000|2022-04-14 15:47:10|92.4|89.52|92.48|89.6|92.48|89.6|92.4|89.52|0
1649951240000|2022-04-14 15:47:20|92.4|89.52|92.16|89.28|92.4|89.52|92.16|89.28|0
1649951250000|2022-04-14 15:47:30|92|89.12|92.16|89.28|92.16|89.28|91.96|89.08|0
1649951260000|2022-04-14 15:47:40|92|89.12|91.99|89.11|92|89.12|91.99|89.11|0
1649951270000|2022-04-14 15:47:50|92.24|89.36|92.24|89.36|92.32|89.44|92.16|89.28|0
1649951280000|2022-04-14 15:48:00|92.12|89.24|92.08|89.2|92.16|89.28|92.08|89.2|0
1649951290000|2022-04-14 15:48:10|91.99|89.11|91.99|89.11|91.99|89.11|91.96|89.08|0
1649951300000|2022-04-14 15:48:20|91.96|89.08|91.91|89.03|91.99|89.11|91.91|89.03|0
1649951310000|2022-04-14 15:48:30|91.83|88.95|91.75|88.87|91.83|88.95|91.67|88.79|0
1649951320000|2022-04-14 15:48:40|91.83|88.95|91.67|88.79|91.83|88.95|91.67|88.79|0
1649951330000|2022-04-14 15:48:50|91.59|88.71|91.51|88.63|91.59|88.71|91.51|88.63|0
1649951340000|2022-04-14 15:49:00|91.43|88.55|91.59|88.71|91.59|88.71|91.43|88.55|0
1649951350000|2022-04-14 15:49:10|91.51|88.63|91.83|88.95|91.83|88.95|91.51|88.63|0
1649951360000|2022-04-14 15:49:20|91.75|88.87|91.59|88.71|91.75|88.87|91.59|88.71|0
1649951370000|2022-04-14 15:49:30|91.67|88.79|91.67|88.79|91.67|88.79|91.59|88.71|0
1649951380000|2022-04-14 15:49:40|91.83|88.95|91.83|88.95|91.83|88.95|91.83|88.95|0
1649951390000|2022-04-14 15:49:50|91.75|88.87|91.91|89.03|91.91|89.03|91.75|88.87|0
1649951400000|2022-04-14 15:50:00|91.83|88.95|91.83|88.95|91.83|88.95|91.83|88.95|0
1649951410000|2022-04-14 15:50:10|91.91|89.03|91.91|89.03|91.91|89.03|91.87|88.99|0
1649951420000|2022-04-14 15:50:20|91.99|89.11|91.99|89.11|92.07|89.19|91.99|89.11|0
1649951430000|2022-04-14 15:50:30|91.91|89.03|91.87|88.99|91.91|89.03|91.87|88.99|0
1649951440000|2022-04-14 15:50:40|91.99|89.11|92.07|89.19|92.07|89.19|91.99|89.11|0
1649951450000|2022-04-14 15:50:50|92.03|89.15|92.28|89.4|92.28|89.4|92.03|89.15|0
1649951460000|2022-04-14 15:51:00|92.4|89.52|92.32|89.44|92.4|89.52|92.32|89.44|0
1649951470000|2022-04-14 15:51:10|92.07|89.19|92.07|89.19|92.07|89.19|92.07|89.19|0
1649951480000|2022-04-14 15:51:20|91.99|89.11|92.2|89.32|92.2|89.32|91.99|89.11|0
1649951490000|2022-04-14 15:51:30|92.23|89.35|92.32|89.44|92.32|89.44|92.23|89.35|0
1649951500000|2022-04-14 15:51:40|92.23|89.35|91.99|89.11|92.23|89.35|91.99|89.11|0
1649951510000|2022-04-14 15:51:50|92.15|89.27|92.03|89.15|92.15|89.27|92.03|89.15|0
1649951520000|2022-04-14 15:52:00|91.99|89.11|92.15|89.27|92.15|89.27|91.99|89.11|0
1649951530000|2022-04-14 15:52:10|92.23|89.35|92.23|89.35|92.23|89.35|92.23|89.35|0
1649951540000|2022-04-14 15:52:20|92.15|89.27|91.95|89.07|92.15|89.27|91.91|89.03|0
1649951550000|2022-04-14 15:52:30|91.91|89.03|91.91|89.03|91.99|89.11|91.91|89.03|0
1649951560000|2022-04-14 15:52:40|91.83|88.95|91.91|89.03|91.91|89.03|91.83|88.95|0
1649951570000|2022-04-14 15:52:50|91.95|89.07|92.23|89.35|92.23|89.35|91.91|89.03|0
1649951580000|2022-04-14 15:53:00|92.28|89.4|92.15|89.27|92.28|89.4|92.15|89.27|0
1649951590000|2022-04-14 15:53:10|92.23|89.35|92.39|89.51|92.39|89.51|92.23|89.35|0
1649951600000|2022-04-14 15:53:20|92.56|89.68|92.39|89.51|92.56|89.68|92.39|89.51|0
1649951610000|2022-04-14 15:53:30|92.31|89.43|92.23|89.35|92.31|89.43|92.15|89.27|0
1649951620000|2022-04-14 15:53:40|92.15|89.27|91.99|89.11|92.15|89.27|91.99|89.11|0
1649951630000|2022-04-14 15:53:50|92.07|89.19|92.07|89.19|92.07|89.19|92.07|89.19|0
1649951640000|2022-04-14 15:54:00|92.03|89.15|91.99|89.11|92.03|89.15|91.91|89.03|0
1649951650000|2022-04-14 15:54:10|92.07|89.19|92.19|89.31|92.19|89.31|92.07|89.19|0
1649951660000|2022-04-14 15:54:20|91.99|89.11|92.07|89.19|92.07|89.19|91.99|89.11|0
1649951670000|2022-04-14 15:54:30|92.15|89.27|92.23|89.35|92.31|89.43|92.15|89.27|0
1649951680000|2022-04-14 15:54:40|92.39|89.51|92.47|89.59|92.47|89.59|92.39|89.51|0
1649951690000|2022-04-14 15:54:50|92.35|89.47|92.56|89.68|92.56|89.68|92.31|89.43|0
1649951700000|2022-04-14 15:55:00|92.47|89.59|92.39|89.51|92.56|89.68|92.39|89.51|0
1649951710000|2022-04-14 15:55:10|92.27|89.39|92.31|89.43|92.31|89.43|92.15|89.27|0
1649951720000|2022-04-14 15:55:20|92.15|89.27|92.03|89.15|92.15|89.27|92.03|89.15|0
1649951730000|2022-04-14 15:55:30|92.15|89.27|92.11|89.23|92.23|89.35|92.07|89.19|0
1649951740000|2022-04-14 15:55:40|92.31|89.43|92.15|89.27|92.31|89.43|92.15|89.27|0
1649951750000|2022-04-14 15:55:50|92.11|89.23|91.99|89.11|92.11|89.23|91.99|89.11|0
1649951760000|2022-04-14 15:56:00|92.07|89.19|91.83|88.95|92.07|89.19|91.83|88.95|0
1649951770000|2022-04-14 15:56:10|91.99|89.11|92.31|89.43|92.31|89.43|91.99|89.11|0
1649951780000|2022-04-14 15:56:20|92.39|89.51|92.39|89.51|92.47|89.59|92.35|89.47|0
1649951790000|2022-04-14 15:56:30|90.55|87.67|90.38|87.5|90.55|87.67|90.38|87.5|0
1649951800000|2022-04-14 15:56:40|90.47|87.59|90.38|87.5|90.47|87.59|90.38|87.5|0
1649951810000|2022-04-14 15:56:50|90.3|87.42|92.79|89.91|92.96|90.08|90.3|87.42|0
1649951820000|2022-04-14 15:57:00|92.92|90.04|92.67|89.79|92.92|90.04|92.67|89.79|0
1649951830000|2022-04-14 15:57:10|92.71|89.83|92.79|89.91|92.79|89.91|92.71|89.83|0
1649951840000|2022-04-14 15:57:20|92.71|89.83|92.87|89.99|92.96|90.08|92.71|89.83|0
1649951850000|2022-04-14 15:57:30|93.04|90.16|92.71|89.83|93.04|90.16|92.71|89.83|0
1649951860000|2022-04-14 15:57:40|92.75|89.87|92.87|89.99|92.87|89.99|92.75|89.87|0
1649951870000|2022-04-14 15:57:50|92.84|89.96|92.79|89.91|92.96|90.08|92.79|89.91|0
1649951880000|2022-04-14 15:58:00|92.87|89.99|92.96|90.08|92.96|90.08|92.87|89.99|0
1649951890000|2022-04-14 15:58:10|92.92|90.04|92.71|89.83|92.92|90.04|92.71|89.83|0
1649951900000|2022-04-14 15:58:20|92.79|89.91|92.87|89.99|92.87|89.99|92.71|89.83|0
1649951910000|2022-04-14 15:58:30|92.92|90.04|92.71|89.83|92.92|90.04|92.71|89.83|0
1649951920000|2022-04-14 15:58:40|92.79|89.91|92.67|89.79|92.79|89.91|92.67|89.79|0
1649951930000|2022-04-14 15:58:50|92.63|89.75|92.63|89.75|92.63|89.75|92.55|89.67|0
1649951940000|2022-04-14 15:59:00|92.79|89.91|92.67|89.79|92.79|89.91|92.63|89.75|0
1649951950000|2022-04-14 15:59:10|92.63|89.75|92.71|89.83|92.71|89.83|92.63|89.75|0
1649951960000|2022-04-14 15:59:20|92.79|89.91|92.63|89.75|92.87|89.99|92.63|89.75|0
1649951970000|2022-04-14 15:59:30|92.55|89.67|92.79|89.91|92.79|89.91|92.47|89.59|0
1649951980000|2022-04-14 15:59:40|92.83|89.95|92.71|89.83|92.83|89.95|92.71|89.83|0
1649951990000|2022-04-14 15:59:50|92.79|89.91|92.71|89.83|92.79|89.91|92.71|89.83|0
1649952000000|2022-04-14 16:00:00|92.87|89.99|93.12|90.24|93.12|90.24|92.87|89.99|0
1649952010000|2022-04-14 16:00:10|93.2|90.32|93.56|90.68|93.6|90.72|93.2|90.32|0
1649952020000|2022-04-14 16:00:20|93.52|90.64|92.95|90.07|93.52|90.64|92.95|90.07|0
1649952030000|2022-04-14 16:00:30|93.03|90.15|93.52|90.64|93.52|90.64|93.03|90.15|0
1649952040000|2022-04-14 16:00:40|93.6|90.72|93.6|90.72|93.6|90.72|93.6|90.72|0
1649952050000|2022-04-14 16:00:50|93.44|90.56|93.44|90.56|93.44|90.56|93.44|90.56|0
1649952060000|2022-04-14 16:01:00|93.36|90.48|93.12|90.24|93.36|90.48|93.12|90.24|0
1649952070000|2022-04-14 16:01:10|92.95|90.07|92.95|90.07|92.95|90.07|92.87|89.99|0
1649952080000|2022-04-14 16:01:20|93.11|90.23|93.2|90.32|93.28|90.4|93.11|90.23|0
1649952090000|2022-04-14 16:01:30|93.11|90.23|92.87|89.99|93.11|90.23|92.87|89.99|0
1649952100000|2022-04-14 16:01:40|92.71|89.83|92.63|89.75|92.71|89.83|92.55|89.67|0
1649952110000|2022-04-14 16:01:50|92.59|89.71|92.63|89.75|92.63|89.75|92.47|89.59|0
1649952120000|2022-04-14 16:02:00|92.55|89.67|92.55|89.67|92.55|89.67|92.47|89.59|0
1649952130000|2022-04-14 16:02:10|92.39|89.51|92.39|89.51|92.39|89.51|92.23|89.35|0
1649952140000|2022-04-14 16:02:20|92.47|89.59|92.47|89.59|92.47|89.59|92.39|89.51|0
1649952150000|2022-04-14 16:02:30|92.43|89.55|92.22|89.34|92.47|89.59|92.22|89.34|0
1649952160000|2022-04-14 16:02:40|92.31|89.43|92.31|89.43|92.39|89.51|92.31|89.43|0
1649952170000|2022-04-14 16:02:50|92.43|89.55|92.31|89.43|92.43|89.55|92.31|89.43|0
1649952180000|2022-04-14 16:03:00|92.39|89.51|92.22|89.34|92.39|89.51|92.22|89.34|0
1649952190000|2022-04-14 16:03:10|92.14|89.26|91.98|89.1|92.19|89.31|91.98|89.1|0
1649952200000|2022-04-14 16:03:20|91.82|88.94|91.62|88.74|91.82|88.94|91.58|88.7|0
1649952210000|2022-04-14 16:03:30|91.66|88.78|91.66|88.78|91.66|88.78|91.58|88.7|0
1649952220000|2022-04-14 16:03:40|91.58|88.7|91.58|88.7|91.66|88.78|91.58|88.7|0
1649952230000|2022-04-14 16:03:50|91.78|88.9|91.74|88.86|91.78|88.9|91.74|88.86|0
1649952240000|2022-04-14 16:04:00|91.82|88.94|92.22|89.34|92.22|89.34|91.82|88.94|0
1649952250000|2022-04-14 16:04:10|92.38|89.5|92.38|89.5|92.38|89.5|92.3|89.42|0
1649952260000|2022-04-14 16:04:20|92.3|89.42|92.55|89.67|92.55|89.67|92.18|89.3|0
1649952270000|2022-04-14 16:04:30|92.63|89.75|92.71|89.83|92.71|89.83|92.55|89.67|0
1649952280000|2022-04-14 16:04:40|92.95|90.07|92.95|90.07|92.95|90.07|92.87|89.99|0
1649952290000|2022-04-14 16:04:50|93.03|90.15|92.95|90.07|93.03|90.15|92.95|90.07|0
1649952300000|2022-04-14 16:05:00|93.11|90.23|93.03|90.15|93.19|90.31|92.99|90.11|0
1649952310000|2022-04-14 16:05:10|92.79|89.91|92.87|89.99|92.95|90.07|92.79|89.91|0
1649952320000|2022-04-14 16:05:20|92.79|89.91|92.71|89.83|92.79|89.91|92.63|89.75|0
1649952330000|2022-04-14 16:05:30|92.67|89.79|92.46|89.58|92.71|89.83|92.46|89.58|0
1649952340000|2022-04-14 16:05:40|92.38|89.5|92.22|89.34|92.38|89.5|92.22|89.34|0
1649952350000|2022-04-14 16:05:50|92.3|89.42|92.43|89.55|92.43|89.55|92.3|89.42|0
1649952360000|2022-04-14 16:06:00|92.46|89.58|92.71|89.83|92.71|89.83|92.46|89.58|0
1649952370000|2022-04-14 16:06:10|92.79|89.91|92.79|89.91|92.79|89.91|92.71|89.83|0
1649952380000|2022-04-14 16:06:20|92.87|89.99|92.95|90.07|92.95|90.07|92.87|89.99|0
1649952390000|2022-04-14 16:06:30|92.87|89.99|92.71|89.83|92.87|89.99|92.71|89.83|0
1649952400000|2022-04-14 16:06:40|92.62|89.74|92.62|89.74|92.62|89.74|92.62|89.74|0
1649952410000|2022-04-14 16:06:50|92.79|89.91|92.42|89.54|92.79|89.91|92.42|89.54|0
1649952420000|2022-04-14 16:07:00|92.46|89.58|92.22|89.34|92.46|89.58|92.22|89.34|0
1649952430000|2022-04-14 16:07:10|92.38|89.5|92.46|89.58|92.46|89.58|92.38|89.5|0
1649952440000|2022-04-14 16:07:20|92.34|89.46|92.38|89.5|92.38|89.5|92.34|89.46|0
1649952450000|2022-04-14 16:07:30|92.34|89.46|92.46|89.58|92.5|89.62|92.34|89.46|0
1649952460000|2022-04-14 16:07:40|92.42|89.54|92.3|89.42|92.42|89.54|92.22|89.34|0
1649952470000|2022-04-14 16:07:50|92.22|89.34|92.06|89.18|92.3|89.42|92.06|89.18|0
1649952480000|2022-04-14 16:08:00|91.82|88.94|91.74|88.86|91.86|88.98|91.74|88.86|0
1649952490000|2022-04-14 16:08:10|91.66|88.78|91.66|88.78|91.66|88.78|91.66|88.78|0
1649952500000|2022-04-14 16:08:20|91.74|88.86|91.74|88.86|91.82|88.94|91.74|88.86|0
1649952510000|2022-04-14 16:08:30|91.66|88.78|91.58|88.7|91.66|88.78|91.58|88.7|0
1649952520000|2022-04-14 16:08:40|91.66|88.78|91.54|88.66|91.66|88.78|91.54|88.66|0
1649952530000|2022-04-14 16:08:50|91.58|88.7|91.58|88.7|91.66|88.78|91.58|88.7|0
1649952540000|2022-04-14 16:09:00|91.5|88.62|91.5|88.62|91.5|88.62|91.42|88.54|0
1649952550000|2022-04-14 16:09:10|91.74|88.86|91.66|88.78|91.74|88.86|91.58|88.7|0
1649952560000|2022-04-14 16:09:20|91.74|88.86|91.58|88.7|91.82|88.94|91.58|88.7|0
1649952570000|2022-04-14 16:09:30|91.42|88.54|91.58|88.7|91.58|88.7|91.42|88.54|0
1649952580000|2022-04-14 16:09:40|91.7|88.82|91.74|88.86|91.74|88.86|91.7|88.82|0
1649952590000|2022-04-14 16:09:50|91.7|88.82|91.74|88.86|91.74|88.86|91.66|88.78|0
1649952600000|2022-04-14 16:10:00|91.82|88.94|91.74|88.86|91.9|89.02|91.74|88.86|0
1649952610000|2022-04-14 16:10:10|91.66|88.78|91.58|88.7|91.66|88.78|91.58|88.7|0
1649952620000|2022-04-14 16:10:20|91.5|88.62|91.66|88.78|91.66|88.78|91.5|88.62|0
1649952630000|2022-04-14 16:10:30|91.58|88.7|91.58|88.7|91.58|88.7|91.58|88.7|0
1649952640000|2022-04-14 16:10:40|91.66|88.78|91.74|88.86|91.74|88.86|91.66|88.78|0
1649952650000|2022-04-14 16:10:50|91.82|88.94|91.74|88.86|91.82|88.94|91.74|88.86|0
1649952660000|2022-04-14 16:11:00|91.82|88.94|91.78|88.9|91.9|89.02|91.78|88.9|0
1649952670000|2022-04-14 16:11:10|91.98|89.1|91.98|89.1|91.98|89.1|91.94|89.06|0
1649952680000|2022-04-14 16:11:20|91.94|89.06|91.98|89.1|91.98|89.1|91.94|89.06|0
1649952690000|2022-04-14 16:11:30|92.06|89.18|91.98|89.1|92.06|89.18|91.98|89.1|0
1649952700000|2022-04-14 16:11:40|92.22|89.34|92.3|89.42|92.3|89.42|92.22|89.34|0
1649952710000|2022-04-14 16:11:50|92.38|89.5|92.38|89.5|92.38|89.5|92.3|89.42|0
1649952720000|2022-04-14 16:12:00|92.3|89.42|92.46|89.58|92.46|89.58|92.3|89.42|0
1649952730000|2022-04-14 16:12:10|92.38|89.5|92.38|89.5|92.38|89.5|92.3|89.42|0
1649952740000|2022-04-14 16:12:20|92.46|89.58|92.38|89.5|92.46|89.58|92.38|89.5|0
1649952750000|2022-04-14 16:12:30|92.22|89.34|92.38|89.5|92.38|89.5|92.22|89.34|0
1649952760000|2022-04-14 16:12:40|92.3|89.42|92.3|89.42|92.38|89.5|92.3|89.42|0
1649952770000|2022-04-14 16:12:50|92.22|89.34|92.54|89.66|92.54|89.66|92.22|89.34|0
1649952780000|2022-04-14 16:13:00|92.46|89.58|92.38|89.5|92.54|89.66|92.3|89.42|0
1649952790000|2022-04-14 16:13:10|92.3|89.42|92.3|89.42|92.3|89.42|92.22|89.34|0
1649952800000|2022-04-14 16:13:20|92.46|89.58|92.46|89.58|92.5|89.62|92.42|89.54|0
1649952810000|2022-04-14 16:13:30|92.38|89.5|92.38|89.5|92.42|89.54|92.3|89.42|0
1649952820000|2022-04-14 16:13:40|92.46|89.58|92.46|89.58|92.46|89.58|92.46|89.58|0
1649952830000|2022-04-14 16:13:50|92.54|89.66|92.62|89.74|92.62|89.74|92.54|89.66|0
1649952840000|2022-04-14 16:14:00|92.46|89.58|92.38|89.5|92.46|89.58|92.38|89.5|0
1649952850000|2022-04-14 16:14:10|92.46|89.58|92.62|89.74|92.66|89.78|92.46|89.58|0
1649952860000|2022-04-14 16:14:20|92.7|89.82|92.7|89.82|92.78|89.9|92.7|89.82|0
1649952870000|2022-04-14 16:14:30|92.78|89.9|92.86|89.98|92.86|89.98|92.78|89.9|0
1649952880000|2022-04-14 16:14:40|92.82|89.94|92.94|90.06|92.94|90.06|92.78|89.9|0
1649952890000|2022-04-14 16:14:50|92.86|89.98|92.86|89.98|92.86|89.98|92.86|89.98|0
1649952900000|2022-04-14 16:15:00|92.78|89.9|92.62|89.74|92.78|89.9|92.62|89.74|0
1649952910000|2022-04-14 16:15:10|92.38|89.5|92.34|89.46|92.38|89.5|92.26|89.38|0
1649952920000|2022-04-14 16:15:20|92.46|89.58|92.54|89.66|92.54|89.66|92.46|89.58|0
1649952930000|2022-04-14 16:15:30|92.7|89.82|93.1|90.22|93.1|90.22|92.7|89.82|0
1649952940000|2022-04-14 16:15:40|93.18|90.3|93.1|90.22|93.27|90.39|93.1|90.22|0
1649952950000|2022-04-14 16:15:50|93.18|90.3|93.18|90.3|93.27|90.39|93.18|90.3|0
1649952960000|2022-04-14 16:16:00|93.27|90.39|93.18|90.3|93.27|90.39|93.18|90.3|0
1649952970000|2022-04-14 16:16:10|93.1|90.22|93.1|90.22|93.1|90.22|93.06|90.18|0
1649952980000|2022-04-14 16:16:20|92.94|90.06|92.78|89.9|92.94|90.06|92.78|89.9|0
1649952990000|2022-04-14 16:16:30|92.7|89.82|92.78|89.9|92.78|89.9|92.7|89.82|0
1649953000000|2022-04-14 16:16:40|92.86|89.98|93.02|90.14|93.02|90.14|92.78|89.9|0
1649953010000|2022-04-14 16:16:50|92.94|90.06|93.02|90.14|93.02|90.14|92.94|90.06|0
1649953020000|2022-04-14 16:17:00|93.1|90.22|93.26|90.38|93.26|90.38|93.1|90.22|0
1649953030000|2022-04-14 16:17:10|93.18|90.3|93.26|90.38|93.35|90.47|93.18|90.3|0
1649953040000|2022-04-14 16:17:20|93.35|90.47|93.26|90.38|93.35|90.47|93.26|90.38|0
1649953050000|2022-04-14 16:17:30|93.1|90.22|93.18|90.3|93.18|90.3|93.1|90.22|0
1649953060000|2022-04-14 16:17:40|93.26|90.38|93.18|90.3|93.26|90.38|93.18|90.3|0
1649953070000|2022-04-14 16:17:50|93.1|90.22|93.18|90.3|93.18|90.3|93.1|90.22|0
1649953080000|2022-04-14 16:18:00|93.34|90.46|93.34|90.46|93.34|90.46|93.26|90.38|0
1649953090000|2022-04-14 16:18:10|93.26|90.38|93.34|90.46|93.34|90.46|93.26|90.38|0
1649953100000|2022-04-14 16:18:20|93.26|90.38|93.75|90.87|93.75|90.87|93.26|90.38|0
1649953110000|2022-04-14 16:18:30|93.67|90.79|93.75|90.87|93.75|90.87|93.67|90.79|0
1649953120000|2022-04-14 16:18:40|93.67|90.79|93.51|90.63|93.67|90.79|93.51|90.63|0
1649953140000|2022-04-14 16:19:00|93.43|90.55|93.18|90.3|93.43|90.55|93.18|90.3|0
1649953150000|2022-04-14 16:19:10|93.34|90.46|93.34|90.46|93.34|90.46|93.18|90.3|0
1649953160000|2022-04-14 16:19:20|93.51|90.63|93.3|90.42|93.51|90.63|93.3|90.42|0
1649953170000|2022-04-14 16:19:30|93.26|90.38|93.1|90.22|93.26|90.38|93.1|90.22|0
1649953180000|2022-04-14 16:19:40|93.02|90.14|93.18|90.3|93.18|90.3|93.02|90.14|0
1649953190000|2022-04-14 16:19:50|93.22|90.34|93.34|90.46|93.34|90.46|93.22|90.34|0
1649953200000|2022-04-14 16:20:00|93.26|90.38|93.34|90.46|93.34|90.46|93.26|90.38|0
1649953210000|2022-04-14 16:20:10|93.47|90.59|93.67|90.79|93.67|90.79|93.42|90.54|0
1649953220000|2022-04-14 16:20:20|93.75|90.87|94.08|91.2|94.08|91.2|93.75|90.87|0
1649953230000|2022-04-14 16:20:30|93.99|91.11|94.08|91.2|94.08|91.2|93.99|91.11|0
1649953240000|2022-04-14 16:20:40|94.12|91.24|94.08|91.2|94.12|91.24|93.99|91.11|0
1649953250000|2022-04-14 16:20:50|94.16|91.28|94.12|91.24|94.16|91.28|94.12|91.24|0
1649953260000|2022-04-14 16:21:00|93.91|91.03|93.99|91.11|93.99|91.11|93.91|91.03|0
1649953270000|2022-04-14 16:21:10|94.04|91.16|94.08|91.2|94.08|91.2|93.99|91.11|0
1649953280000|2022-04-14 16:21:20|93.91|91.03|93.99|91.11|93.99|91.11|93.91|91.03|0
1649953290000|2022-04-14 16:21:30|94.08|91.2|93.99|91.11|94.08|91.2|93.91|91.03|0
1649953300000|2022-04-14 16:21:40|93.95|91.07|93.91|91.03|93.99|91.11|93.91|91.03|0
1649953310000|2022-04-14 16:21:50|93.83|90.95|93.67|90.79|93.83|90.95|93.67|90.79|0
1649953320000|2022-04-14 16:22:00|93.83|90.95|93.67|90.79|93.83|90.95|93.67|90.79|0
1649953330000|2022-04-14 16:22:10|93.83|90.95|94.24|91.36|94.32|91.44|93.83|90.95|0
1649953340000|2022-04-14 16:22:20|94.32|91.44|94.32|91.44|94.32|91.44|94.32|91.44|0
1649953350000|2022-04-14 16:22:30|94.4|91.52|94.32|91.44|94.4|91.52|94.32|91.44|0
1649953360000|2022-04-14 16:22:40|94.4|91.52|94.4|91.52|94.4|91.52|94.32|91.44|0
1649953370000|2022-04-14 16:22:50|94.32|91.44|94.4|91.52|94.4|91.52|94.32|91.44|0
1649953380000|2022-04-14 16:23:00|94.32|91.44|94.4|91.52|94.4|91.52|94.32|91.44|0
1649953390000|2022-04-14 16:23:10|94.24|91.36|94.16|91.28|94.24|91.36|94.16|91.28|0
1649953400000|2022-04-14 16:23:20|94.24|91.36|94.24|91.36|94.32|91.44|94.24|91.36|0
1649953410000|2022-04-14 16:23:30|94.07|91.19|94.07|91.19|94.16|91.28|94.07|91.19|0
1649953420000|2022-04-14 16:23:40|94.16|91.28|94.24|91.36|94.24|91.36|94.16|91.28|0
1649953430000|2022-04-14 16:23:50|94.16|91.28|94.16|91.28|94.24|91.36|94.16|91.28|0
1649953440000|2022-04-14 16:24:00|94.12|91.24|94.24|91.36|94.24|91.36|94.12|91.24|0
1649953450000|2022-04-14 16:24:10|94.07|91.19|94.16|91.28|94.16|91.28|94.07|91.19|0
1649953460000|2022-04-14 16:24:20|94.07|91.19|94.07|91.19|94.07|91.19|94.07|91.19|0
1649953470000|2022-04-14 16:24:30|93.99|91.11|93.91|91.03|93.99|91.11|93.91|91.03|0
1649953480000|2022-04-14 16:24:40|93.83|90.95|93.67|90.79|93.83|90.95|93.67|90.79|0
1649953490000|2022-04-14 16:24:50|93.75|90.87|93.75|90.87|93.75|90.87|93.75|90.87|0
1649953500000|2022-04-14 16:25:00|93.66|90.78|93.42|90.54|93.66|90.78|93.42|90.54|0
1649953510000|2022-04-14 16:25:10|93.5|90.62|93.83|90.95|93.83|90.95|93.5|90.62|0
1649953520000|2022-04-14 16:25:20|93.91|91.03|93.91|91.03|93.91|91.03|93.91|91.03|0
1649953530000|2022-04-14 16:25:30|93.99|91.11|93.66|90.78|93.99|91.11|93.66|90.78|0
1649953540000|2022-04-14 16:25:40|93.58|90.7|93.66|90.78|93.66|90.78|93.58|90.7|0
1649953550000|2022-04-14 16:25:50|93.83|90.95|93.83|90.95|93.83|90.95|93.83|90.95|0
1649953560000|2022-04-14 16:26:00|93.71|90.83|93.66|90.78|93.71|90.83|93.58|90.7|0
1649953570000|2022-04-14 16:26:10|93.75|90.87|93.83|90.95|93.83|90.95|93.75|90.87|0
1649953580000|2022-04-14 16:26:20|93.75|90.87|93.5|90.62|93.75|90.87|93.5|90.62|0
1649953590000|2022-04-14 16:26:30|93.58|90.7|93.66|90.78|93.66|90.78|93.58|90.7|0
1649953600000|2022-04-14 16:26:40|93.75|90.87|93.83|90.95|93.83|90.95|93.75|90.87|0
1649953610000|2022-04-14 16:26:50|93.87|90.99|93.99|91.11|93.99|91.11|93.83|90.95|0
1649953620000|2022-04-14 16:27:00|93.91|91.03|93.91|91.03|93.91|91.03|93.83|90.95|0
1649953630000|2022-04-14 16:27:10|93.99|91.11|93.99|91.11|93.99|91.11|93.99|91.11|0
1649953640000|2022-04-14 16:27:20|93.95|91.07|94.07|91.19|94.07|91.19|93.95|91.07|0
1649953650000|2022-04-14 16:27:30|94.03|91.15|94.07|91.19|94.07|91.19|93.99|91.11|0
1649953660000|2022-04-14 16:27:40|93.99|91.11|94.23|91.35|94.23|91.35|93.99|91.11|0
1649953670000|2022-04-14 16:27:50|94.32|91.44|94.23|91.35|94.32|91.44|94.23|91.35|0
1649953680000|2022-04-14 16:28:00|94.32|91.44|94.4|91.52|94.4|91.52|94.32|91.44|0
1649953690000|2022-04-14 16:28:10|94.48|91.6|94.48|91.6|94.48|91.6|94.48|91.6|0
1649953700000|2022-04-14 16:28:20|94.4|91.52|94.48|91.6|94.56|91.68|94.4|91.52|0
1649953710000|2022-04-14 16:28:30|94.73|91.85|94.89|92.01|94.89|92.01|94.73|91.85|0
1649953720000|2022-04-14 16:28:40|95.06|92.18|95.06|92.18|95.14|92.26|95.06|92.18|0
1649953730000|2022-04-14 16:28:50|95.14|92.26|95.22|92.34|95.22|92.34|95.14|92.26|0
1649953740000|2022-04-14 16:29:00|95.3|92.42|95.22|92.34|95.3|92.42|95.14|92.26|0
1649953750000|2022-04-14 16:29:10|94.97|92.09|94.89|92.01|94.97|92.09|94.81|91.93|0
1649953760000|2022-04-14 16:29:20|94.97|92.09|95.05|92.17|95.05|92.17|94.97|92.09|0
1649953770000|2022-04-14 16:29:30|95.22|92.34|94.97|92.09|95.22|92.34|94.97|92.09|0
1649953780000|2022-04-14 16:29:40|95.05|92.17|95.05|92.17|95.05|92.17|95.05|92.17|0
1649953790000|2022-04-14 16:29:50|94.97|92.09|94.97|92.09|94.97|92.09|94.97|92.09|0
1649953800000|2022-04-14 16:30:00|95.05|92.17|95.05|92.17|95.05|92.17|95.05|92.17|0
1649953810000|2022-04-14 16:30:10|95.14|92.26|95.22|92.34|95.22|92.34|95.14|92.26|0
1649953820000|2022-04-14 16:30:20|95.14|92.26|95.05|92.17|95.14|92.26|95.05|92.17|0
1649953830000|2022-04-14 16:30:30|94.89|92.01|94.89|92.01|94.89|92.01|94.89|92.01|0
1649953840000|2022-04-14 16:30:40|94.97|92.09|95.38|92.5|95.38|92.5|94.97|92.09|0
1649953850000|2022-04-14 16:30:50|95.47|92.59|95.22|92.34|95.47|92.59|95.22|92.34|0
1649953860000|2022-04-14 16:31:00|95.26|92.38|95.22|92.34|95.34|92.46|95.22|92.34|0
1649953870000|2022-04-14 16:31:10|95.14|92.26|95.05|92.17|95.14|92.26|95.05|92.17|0
1649953880000|2022-04-14 16:31:20|94.97|92.09|94.81|91.93|94.97|92.09|94.81|91.93|0
1649953890000|2022-04-14 16:31:30|94.89|92.01|94.97|92.09|94.97|92.09|94.89|92.01|0
1649953900000|2022-04-14 16:31:40|94.89|92.01|94.81|91.93|94.89|92.01|94.81|91.93|0
1649953910000|2022-04-14 16:31:50|94.64|91.76|94.48|91.6|94.64|91.76|94.48|91.6|0
1649953920000|2022-04-14 16:32:00|94.56|91.68|94.48|91.6|94.56|91.68|94.31|91.43|0
1649953930000|2022-04-14 16:32:10|94.56|91.68|94.48|91.6|94.56|91.68|94.48|91.6|0
1649953940000|2022-04-14 16:32:20|94.56|91.68|94.64|91.76|94.72|91.84|94.56|91.68|0
1649953950000|2022-04-14 16:32:30|94.72|91.84|94.72|91.84|94.72|91.84|94.72|91.84|0
1649953960000|2022-04-14 16:32:40|94.64|91.76|94.89|92.01|94.89|92.01|94.64|91.76|0
1649953970000|2022-04-14 16:32:50|94.97|92.09|95.05|92.17|95.05|92.17|94.97|92.09|0
1649953980000|2022-04-14 16:33:00|95.13|92.25|94.89|92.01|95.13|92.25|94.89|92.01|0
1649953990000|2022-04-14 16:33:10|94.97|92.09|95.05|92.17|95.05|92.17|94.93|92.05|0
1649954000000|2022-04-14 16:33:20|94.97|92.09|94.89|92.01|94.97|92.09|94.89|92.01|0
1649954010000|2022-04-14 16:33:30|94.72|91.84|94.64|91.76|94.72|91.84|94.64|91.76|0
1649954020000|2022-04-14 16:33:40|94.72|91.84|94.72|91.84|94.8|91.92|94.72|91.84|0
1649954030000|2022-04-14 16:33:50|94.89|92.01|94.97|92.09|94.97|92.09|94.8|91.92|0
1649954040000|2022-04-14 16:34:00|94.89|92.01|94.97|92.09|95.05|92.17|94.89|92.01|0
1649954050000|2022-04-14 16:34:10|95.05|92.17|95.05|92.17|95.05|92.17|95.05|92.17|0
1649954060000|2022-04-14 16:34:20|95.13|92.25|95.22|92.34|95.22|92.34|95.13|92.25|0
1649954070000|2022-04-14 16:34:30|95.13|92.25|95.13|92.25|95.13|92.25|95.13|92.25|0
1649954080000|2022-04-14 16:34:40|95.22|92.34|95.22|92.34|95.22|92.34|95.22|92.34|0
1649954090000|2022-04-14 16:34:50|95.13|92.25|94.97|92.09|95.13|92.25|94.97|92.09|0
1649954100000|2022-04-14 16:35:00|95.13|92.25|94.97|92.09|95.13|92.25|94.97|92.09|0
1649954110000|2022-04-14 16:35:10|95.05|92.17|94.97|92.09|95.13|92.25|94.97|92.09|0
1649954120000|2022-04-14 16:35:20|95.05|92.17|95.13|92.25|95.13|92.25|95.05|92.17|0
1649954130000|2022-04-14 16:35:30|95.21|92.33|95.3|92.42|95.3|92.42|95.21|92.33|0
1649954140000|2022-04-14 16:35:40|95.38|92.5|95.3|92.42|95.38|92.5|95.3|92.42|0
1649954150000|2022-04-14 16:35:50|95.38|92.5|95.38|92.5|95.38|92.5|95.38|92.5|0
1649954160000|2022-04-14 16:36:00|95.3|92.42|95.38|92.5|95.38|92.5|95.3|92.42|0
1649954180000|2022-04-14 16:36:20|95.21|92.33|95.3|92.42|95.3|92.42|95.21|92.33|0
1649954190000|2022-04-14 16:36:30|95.21|92.33|95.21|92.33|95.21|92.33|95.21|92.33|0
1649954200000|2022-04-14 16:36:40|95.3|92.42|95.3|92.42|95.3|92.42|95.21|92.33|0
1649954210000|2022-04-14 16:36:50|95.21|92.33|95.21|92.33|95.21|92.33|95.21|92.33|0
1649954220000|2022-04-14 16:37:00|95.13|92.25|95.13|92.25|95.13|92.25|95.05|92.17|0
1649954230000|2022-04-14 16:37:10|95.21|92.33|95.21|92.33|95.21|92.33|95.13|92.25|0
1649954240000|2022-04-14 16:37:20|95.13|92.25|95.09|92.21|95.13|92.25|95.09|92.21|0
1649954250000|2022-04-14 16:37:30|94.97|92.09|95.13|92.25|95.13|92.25|94.97|92.09|0
1649954260000|2022-04-14 16:37:40|95.21|92.33|95.13|92.25|95.21|92.33|95.13|92.25|0
1649954270000|2022-04-14 16:37:50|95.05|92.17|95.05|92.17|95.13|92.25|95.05|92.17|0
1649954280000|2022-04-14 16:38:00|95.13|92.25|95.05|92.17|95.21|92.33|95.05|92.17|0
1649954290000|2022-04-14 16:38:10|95.13|92.25|95.05|92.17|95.13|92.25|94.97|92.09|0
1649954300000|2022-04-14 16:38:20|95.13|92.25|94.88|92|95.13|92.25|94.88|92|0
1649954310000|2022-04-14 16:38:30|94.96|92.08|94.72|91.84|94.96|92.08|94.72|91.84|0
1649954320000|2022-04-14 16:38:40|94.8|91.92|94.8|91.92|94.8|91.92|94.72|91.84|0
1649954330000|2022-04-14 16:38:50|94.64|91.76|94.8|91.92|94.8|91.92|94.64|91.76|0
1649954340000|2022-04-14 16:39:00|94.88|92|94.88|92|94.96|92.08|94.88|92|0
1649954350000|2022-04-14 16:39:10|94.76|91.88|94.64|91.76|94.76|91.88|94.64|91.76|0
1649954360000|2022-04-14 16:39:20|94.72|91.84|94.8|91.92|94.8|91.92|94.72|91.84|0
1649954370000|2022-04-14 16:39:30|94.88|92|95.21|92.33|95.21|92.33|94.8|91.92|0
1649954380000|2022-04-14 16:39:40|95.29|92.41|95.29|92.41|95.38|92.5|95.29|92.41|0
1649954390000|2022-04-14 16:39:50|95.38|92.5|95.29|92.41|95.38|92.5|95.29|92.41|0
1649954400000|2022-04-14 16:40:00|95.38|92.5|95.46|92.58|95.46|92.58|95.38|92.5|0
1649954410000|2022-04-14 16:40:10|95.29|92.41|95.29|92.41|95.29|92.41|95.29|92.41|0
1649954420000|2022-04-14 16:40:20|95.38|92.5|95.46|92.58|95.46|92.58|95.38|92.5|0
1649954430000|2022-04-14 16:40:30|95.71|92.83|95.79|92.91|95.79|92.91|95.54|92.66|0
1649954440000|2022-04-14 16:40:40|95.87|92.99|95.79|92.91|95.96|93.08|95.79|92.91|0
1649954450000|2022-04-14 16:40:50|95.96|93.08|95.87|92.99|95.96|93.08|95.87|92.99|0
1649954460000|2022-04-14 16:41:00|95.79|92.91|95.96|93.08|95.96|93.08|95.79|92.91|0
1649954470000|2022-04-14 16:41:10|95.87|92.99|96.04|93.16|96.04|93.16|95.87|92.99|0
1649954480000|2022-04-14 16:41:20|96.12|93.24|96.12|93.24|96.12|93.24|96.12|93.24|0
1649954490000|2022-04-14 16:41:30|96.29|93.41|96.29|93.41|96.29|93.41|96.2|93.32|0
1649954510000|2022-04-14 16:41:50|96.2|93.32|96.2|93.32|96.29|93.41|96.2|93.32|0
1649954520000|2022-04-14 16:42:00|96.29|93.41|96.37|93.49|96.37|93.49|96.29|93.41|0
1649954530000|2022-04-14 16:42:10|96.29|93.41|96.2|93.32|96.29|93.41|96.2|93.32|0
1649954540000|2022-04-14 16:42:20|96.12|93.24|95.79|92.91|96.12|93.24|95.79|92.91|0
1649954550000|2022-04-14 16:42:30|95.7|92.82|95.7|92.82|95.7|92.82|95.7|92.82|0
1649954560000|2022-04-14 16:42:40|95.62|92.74|95.46|92.58|95.62|92.74|95.46|92.58|0
1649954570000|2022-04-14 16:42:50|95.54|92.66|95.62|92.74|95.62|92.74|95.54|92.66|0
1649954580000|2022-04-14 16:43:00|95.7|92.82|95.95|93.07|95.95|93.07|95.7|92.82|0
1649954590000|2022-04-14 16:43:10|95.87|92.99|96.12|93.24|96.12|93.24|95.87|92.99|0
1649954600000|2022-04-14 16:43:20|95.95|93.07|96.04|93.16|96.04|93.16|95.95|93.07|0
1649954610000|2022-04-14 16:43:30|96.08|93.2|96.2|93.32|96.2|93.32|96.08|93.2|0
1649954620000|2022-04-14 16:43:40|96.04|93.16|96.12|93.24|96.12|93.24|96.04|93.16|0
1649954630000|2022-04-14 16:43:50|96.2|93.32|96.29|93.41|96.29|93.41|96.2|93.32|0
1649954640000|2022-04-14 16:44:00|96.2|93.32|96.37|93.49|96.37|93.49|96.12|93.24|0
1649954650000|2022-04-14 16:44:10|96.45|93.57|96.37|93.49|96.54|93.66|96.37|93.49|0
1649954660000|2022-04-14 16:44:20|96.28|93.4|96.2|93.32|96.37|93.49|96.2|93.32|0
1649954680000|2022-04-14 16:44:40|96.28|93.4|96.45|93.57|96.45|93.57|96.28|93.4|0
1649954690000|2022-04-14 16:44:50|96.37|93.49|96.49|93.61|96.49|93.61|96.37|93.49|0
1649954700000|2022-04-14 16:45:00|96.53|93.65|96.53|93.65|96.53|93.65|96.53|93.65|0
1649954710000|2022-04-14 16:45:10|96.45|93.57|96.37|93.49|96.53|93.65|96.37|93.49|0
1649954720000|2022-04-14 16:45:20|96.53|93.65|96.53|93.65|96.53|93.65|96.45|93.57|0
1649954730000|2022-04-14 16:45:30|96.62|93.74|96.45|93.57|96.62|93.74|96.45|93.57|0
1649954740000|2022-04-14 16:45:40|96.37|93.49|96.37|93.49|96.37|93.49|96.37|93.49|0
1649954750000|2022-04-14 16:45:50|96.45|93.57|96.45|93.57|96.45|93.57|96.45|93.57|0
1649954760000|2022-04-14 16:46:00|96.53|93.65|96.45|93.57|96.53|93.65|96.45|93.57|0
1649954780000|2022-04-14 16:46:20|96.37|93.49|96.37|93.49|96.45|93.57|96.37|93.49|0
1649954790000|2022-04-14 16:46:30|96.28|93.4|96.2|93.32|96.28|93.4|96.2|93.32|0
1649954800000|2022-04-14 16:46:40|96.12|93.24|96.28|93.4|96.28|93.4|96.12|93.24|0
1649954810000|2022-04-14 16:46:50|96.2|93.32|96.28|93.4|96.28|93.4|96.2|93.32|0
1649954820000|2022-04-14 16:47:00|96.37|93.49|96.53|93.65|96.53|93.65|96.37|93.49|0
1649954830000|2022-04-14 16:47:10|96.7|93.82|96.78|93.9|96.87|93.99|96.7|93.82|0
1649954840000|2022-04-14 16:47:20|96.7|93.82|96.7|93.82|96.7|93.82|96.7|93.82|0
1649954850000|2022-04-14 16:47:30|96.62|93.74|96.7|93.82|96.78|93.9|96.62|93.74|0
1649954860000|2022-04-14 16:47:40|96.78|93.9|96.58|93.7|96.78|93.9|96.58|93.7|0
1649954870000|2022-04-14 16:47:50|96.7|93.82|96.62|93.74|96.7|93.82|96.62|93.74|0
1649954880000|2022-04-14 16:48:00|96.58|93.7|96.7|93.82|96.7|93.82|96.58|93.7|0
1649954890000|2022-04-14 16:48:10|96.78|93.9|96.78|93.9|96.87|93.99|96.78|93.9|0
1649954910000|2022-04-14 16:48:30|96.7|93.82|96.61|93.73|96.7|93.82|96.61|93.73|0
1649954920000|2022-04-14 16:48:40|96.7|93.82|96.7|93.82|96.74|93.86|96.7|93.82|0
1649954930000|2022-04-14 16:48:50|96.61|93.73|96.78|93.9|96.78|93.9|96.61|93.73|0
1649954940000|2022-04-14 16:49:00|96.7|93.82|96.78|93.9|96.78|93.9|96.7|93.82|0
1649954950000|2022-04-14 16:49:10|96.87|93.99|96.78|93.9|96.87|93.99|96.78|93.9|0
1649954960000|2022-04-14 16:49:20|96.7|93.82|96.7|93.82|96.7|93.82|96.61|93.73|0
1649954970000|2022-04-14 16:49:30|96.61|93.73|96.61|93.73|96.7|93.82|96.61|93.73|0
1649954980000|2022-04-14 16:49:40|96.7|93.82|96.7|93.82|96.78|93.9|96.7|93.82|0
1649954990000|2022-04-14 16:49:50|96.61|93.73|96.66|93.78|96.7|93.82|96.61|93.73|0
1649955000000|2022-04-14 16:50:00|96.7|93.82|96.61|93.73|96.7|93.82|96.53|93.65|0
1649955010000|2022-04-14 16:50:10|96.53|93.65|96.61|93.73|96.7|93.82|96.53|93.65|0
1649955020000|2022-04-14 16:50:20|96.53|93.65|96.45|93.57|96.53|93.65|96.36|93.48|0
1649955030000|2022-04-14 16:50:30|96.53|93.65|96.61|93.73|96.61|93.73|96.53|93.65|0
1649955040000|2022-04-14 16:50:40|96.78|93.9|96.7|93.82|96.78|93.9|96.7|93.82|0
1649955050000|2022-04-14 16:50:50|96.61|93.73|96.66|93.78|96.66|93.78|96.61|93.73|0
1649955060000|2022-04-14 16:51:00|96.7|93.82|96.7|93.82|96.78|93.9|96.7|93.82|0
1649955070000|2022-04-14 16:51:10|96.61|93.73|96.61|93.73|96.61|93.73|96.61|93.73|0
1649955080000|2022-04-14 16:51:20|96.53|93.65|96.7|93.82|96.7|93.82|96.53|93.65|0
1649955090000|2022-04-14 16:51:30|96.53|93.65|96.61|93.73|96.61|93.73|96.53|93.65|0
1649955100000|2022-04-14 16:51:40|96.7|93.82|96.7|93.82|96.7|93.82|96.7|93.82|0
1649955110000|2022-04-14 16:51:50|96.61|93.73|96.61|93.73|96.61|93.73|96.61|93.73|0
1649955120000|2022-04-14 16:52:00|96.53|93.65|96.53|93.65|96.7|93.82|96.53|93.65|0
1649955130000|2022-04-14 16:52:10|96.45|93.57|96.53|93.65|96.53|93.65|96.45|93.57|0
1649955140000|2022-04-14 16:52:20|96.45|93.57|96.53|93.65|96.53|93.65|96.36|93.48|0
1649955150000|2022-04-14 16:52:30|96.61|93.73|96.61|93.73|96.7|93.82|96.61|93.73|0
1649955160000|2022-04-14 16:52:40|96.53|93.65|96.53|93.65|96.53|93.65|96.53|93.65|0
1649955170000|2022-04-14 16:52:50|96.61|93.73|96.61|93.73|96.61|93.73|96.61|93.73|0
1649955180000|2022-04-14 16:53:00|96.53|93.65|96.61|93.73|96.61|93.73|96.53|93.65|0
1649955190000|2022-04-14 16:53:10|96.69|93.81|96.61|93.73|96.69|93.81|96.61|93.73|0
1649955200000|2022-04-14 16:53:20|96.69|93.81|96.61|93.73|96.69|93.81|96.61|93.73|0
1649955210000|2022-04-14 16:53:30|96.69|93.81|96.69|93.81|96.78|93.9|96.69|93.81|0
1649955220000|2022-04-14 16:53:40|96.61|93.73|96.69|93.81|96.69|93.81|96.61|93.73|0
1649955230000|2022-04-14 16:53:50|96.53|93.65|96.61|93.73|96.61|93.73|96.53|93.65|0
1649955250000|2022-04-14 16:54:10|96.69|93.81|96.69|93.81|96.69|93.81|96.61|93.73|0
1649955270000|2022-04-14 16:54:30|96.78|93.9|96.78|93.9|96.86|93.98|96.78|93.9|0
1649955300000|2022-04-14 16:55:00|96.69|93.81|96.69|93.81|96.78|93.9|96.69|93.81|0
1649955310000|2022-04-14 16:55:10|96.61|93.73|96.53|93.65|96.61|93.73|96.53|93.65|0
1649955320000|2022-04-14 16:55:20|96.49|93.61|96.44|93.56|96.49|93.61|96.44|93.56|0
1649955330000|2022-04-14 16:55:30|96.36|93.48|96.36|93.48|96.44|93.56|96.36|93.48|0
1649955340000|2022-04-14 16:55:40|96.44|93.56|96.36|93.48|96.44|93.56|96.36|93.48|0
1649955350000|2022-04-14 16:55:50|96.28|93.4|96.28|93.4|96.28|93.4|96.28|93.4|0
1649955360000|2022-04-14 16:56:00|96.36|93.48|96.19|93.31|96.36|93.48|96.19|93.31|0
1649955370000|2022-04-14 16:56:10|96.11|93.23|95.94|93.06|96.11|93.23|95.94|93.06|0
1649955380000|2022-04-14 16:56:20|96.03|93.15|96.03|93.15|96.11|93.23|96.03|93.15|0
1649955390000|2022-04-14 16:56:30|96.11|93.23|96.19|93.31|96.19|93.31|96.11|93.23|0
1649955400000|2022-04-14 16:56:40|96.11|93.23|95.99|93.11|96.11|93.23|95.99|93.11|0
1649955410000|2022-04-14 16:56:50|96.11|93.23|96.03|93.15|96.19|93.31|96.03|93.15|0
1649955420000|2022-04-14 16:57:00|96.19|93.31|96.19|93.31|96.19|93.31|96.19|93.31|0
1649955430000|2022-04-14 16:57:10|96.11|93.23|96.03|93.15|96.11|93.23|96.03|93.15|0
1649955440000|2022-04-14 16:57:20|96.02|93.14|95.94|93.06|96.02|93.14|95.94|93.06|0
1649955450000|2022-04-14 16:57:30|95.86|92.98|96.11|93.23|96.11|93.23|95.86|92.98|0
1649955460000|2022-04-14 16:57:40|96.02|93.14|95.94|93.06|96.02|93.14|95.94|93.06|0
1649955470000|2022-04-14 16:57:50|95.98|93.1|95.86|92.98|96.02|93.14|95.86|92.98|0
1649955480000|2022-04-14 16:58:00|95.78|92.9|95.78|92.9|95.78|92.9|95.78|92.9|0
1649955490000|2022-04-14 16:58:10|95.69|92.81|95.86|92.98|95.86|92.98|95.69|92.81|0
1649955510000|2022-04-14 16:58:30|95.78|92.9|95.69|92.81|95.78|92.9|95.69|92.81|0
1649955520000|2022-04-14 16:58:40|95.61|92.73|95.36|92.48|95.61|92.73|95.28|92.4|0
1649955530000|2022-04-14 16:58:50|95.28|92.4|95.28|92.4|95.28|92.4|95.2|92.32|0
1649955540000|2022-04-14 16:59:00|95.2|92.32|95.2|92.32|95.2|92.32|95.11|92.23|0
1649955550000|2022-04-14 16:59:10|95.11|92.23|94.95|92.07|95.11|92.23|94.95|92.07|0
1649955560000|2022-04-14 16:59:20|94.87|91.99|94.87|91.99|94.87|91.99|94.87|91.99|0
1649955570000|2022-04-14 16:59:30|95.03|92.15|95.11|92.23|95.11|92.23|95.03|92.15|0
1649955580000|2022-04-14 16:59:40|95.16|92.28|95.03|92.15|95.16|92.28|94.87|91.99|0
1649955590000|2022-04-14 16:59:50|94.95|92.07|95.03|92.15|95.03|92.15|94.95|92.07|0
1649955600000|2022-04-14 17:00:00|94.95|92.07|94.7|91.82|94.95|92.07|94.54|91.66|0
1649955610000|2022-04-14 17:00:10|94.54|91.66|94.7|91.82|94.7|91.82|94.54|91.66|0
1649955620000|2022-04-14 17:00:20|94.78|91.9|94.86|91.98|94.86|91.98|94.7|91.82|0
1649955630000|2022-04-14 17:00:30|94.95|92.07|94.86|91.98|94.95|92.07|94.86|91.98|0
1649955640000|2022-04-14 17:00:40|94.95|92.07|95.19|92.31|95.19|92.31|94.95|92.07|0
1649955650000|2022-04-14 17:00:50|95.11|92.23|95.11|92.23|95.11|92.23|95.11|92.23|0
1649955660000|2022-04-14 17:01:00|95.19|92.31|95.44|92.56|95.44|92.56|95.19|92.31|0
1649955670000|2022-04-14 17:01:10|95.28|92.4|95.11|92.23|95.28|92.4|95.11|92.23|0
1649955680000|2022-04-14 17:01:20|95.19|92.31|95.19|92.31|95.19|92.31|95.19|92.31|0
1649955690000|2022-04-14 17:01:30|95.11|92.23|95.11|92.23|95.11|92.23|95.11|92.23|0
1649955700000|2022-04-14 17:01:40|95.03|92.15|95.03|92.15|95.03|92.15|95.03|92.15|0
1649955710000|2022-04-14 17:01:50|94.78|91.9|94.95|92.07|94.95|92.07|94.78|91.9|0
1649955720000|2022-04-14 17:02:00|94.78|91.9|94.62|91.74|94.78|91.9|94.62|91.74|0
1649955730000|2022-04-14 17:02:10|94.53|91.65|94.62|91.74|94.62|91.74|94.53|91.65|0
1649955740000|2022-04-14 17:02:20|94.53|91.65|94.86|91.98|94.86|91.98|94.53|91.65|0
1649955750000|2022-04-14 17:02:30|94.95|92.07|95.11|92.23|95.11|92.23|94.95|92.07|0
1649955760000|2022-04-14 17:02:40|95.03|92.15|95.03|92.15|95.03|92.15|95.03|92.15|0
1649955770000|2022-04-14 17:02:50|95.11|92.23|94.78|91.9|95.11|92.23|94.78|91.9|0
1649955780000|2022-04-14 17:03:00|94.86|91.98|94.62|91.74|94.86|91.98|94.62|91.74|0
1649955790000|2022-04-14 17:03:10|94.7|91.82|94.7|91.82|94.7|91.82|94.7|91.82|0
1649955800000|2022-04-14 17:03:20|94.62|91.74|94.78|91.9|94.78|91.9|94.62|91.74|0
1649955810000|2022-04-14 17:03:30|94.53|91.65|94.62|91.74|94.62|91.74|94.53|91.65|0
1649955820000|2022-04-14 17:03:40|94.53|91.65|94.45|91.57|94.53|91.65|94.37|91.49|0
1649955830000|2022-04-14 17:03:50|94.37|91.49|94.37|91.49|94.37|91.49|94.37|91.49|0
1649955840000|2022-04-14 17:04:00|94.62|91.74|94.45|91.57|94.62|91.74|94.45|91.57|0
1649955850000|2022-04-14 17:04:10|94.62|91.74|94.53|91.65|94.62|91.74|94.53|91.65|0
1649955860000|2022-04-14 17:04:20|94.45|91.57|94.53|91.65|94.53|91.65|94.45|91.57|0
1649955870000|2022-04-14 17:04:30|94.61|91.73|94.99|92.11|94.99|92.11|94.61|91.73|0
1649955880000|2022-04-14 17:04:40|94.94|92.06|95.03|92.15|95.03|92.15|94.94|92.06|0
1649955890000|2022-04-14 17:04:50|94.94|92.06|95.03|92.15|95.03|92.15|94.94|92.06|0
1649955900000|2022-04-14 17:05:00|95.11|92.23|95.03|92.15|95.11|92.23|94.94|92.06|0
1649955910000|2022-04-14 17:05:10|95.11|92.23|95.11|92.23|95.15|92.27|95.11|92.23|0
1649955920000|2022-04-14 17:05:20|95.03|92.15|94.94|92.06|95.03|92.15|94.94|92.06|0
1649955930000|2022-04-14 17:05:30|95.03|92.15|95.11|92.23|95.11|92.23|94.94|92.06|0
1649955940000|2022-04-14 17:05:40|95.19|92.31|95.19|92.31|95.19|92.31|95.19|92.31|0
1649955950000|2022-04-14 17:05:50|95.27|92.39|95.44|92.56|95.44|92.56|95.27|92.39|0
1649955960000|2022-04-14 17:06:00|95.52|92.64|95.77|92.89|95.77|92.89|95.52|92.64|0
1649955970000|2022-04-14 17:06:10|95.85|92.97|95.85|92.97|95.85|92.97|95.77|92.89|0
1649955980000|2022-04-14 17:06:20|95.93|93.05|95.69|92.81|95.93|93.05|95.69|92.81|0
1649955990000|2022-04-14 17:06:30|95.52|92.64|95.52|92.64|95.52|92.64|95.44|92.56|0
1649956000000|2022-04-14 17:06:40|95.44|92.56|95.77|92.89|95.93|93.05|95.44|92.56|0
1649956010000|2022-04-14 17:06:50|95.69|92.81|95.77|92.89|95.85|92.97|95.69|92.81|0
1649956020000|2022-04-14 17:07:00|95.85|92.97|95.77|92.89|95.89|93.01|95.77|92.89|0
1649956030000|2022-04-14 17:07:10|95.85|92.97|95.93|93.05|95.93|93.05|95.69|92.81|0
1649956040000|2022-04-14 17:07:20|95.85|92.97|95.68|92.8|95.85|92.97|95.68|92.8|0
1649956050000|2022-04-14 17:07:30|95.6|92.72|95.52|92.64|95.6|92.72|95.52|92.64|0
1649956060000|2022-04-14 17:07:40|95.44|92.56|95.52|92.64|95.52|92.64|95.44|92.56|0
1649956070000|2022-04-14 17:07:50|95.44|92.56|95.44|92.56|95.44|92.56|95.44|92.56|0
1649956080000|2022-04-14 17:08:00|95.35|92.47|95.44|92.56|95.44|92.56|95.35|92.47|0
1649956090000|2022-04-14 17:08:10|95.52|92.64|95.52|92.64|95.52|92.64|95.52|92.64|0
1649956100000|2022-04-14 17:08:20|95.68|92.8|95.68|92.8|95.68|92.8|95.68|92.8|0
1649956110000|2022-04-14 17:08:30|95.6|92.72|95.77|92.89|95.77|92.89|95.6|92.72|0
1649956120000|2022-04-14 17:08:40|95.85|92.97|95.77|92.89|95.85|92.97|95.77|92.89|0
1649956130000|2022-04-14 17:08:50|95.85|92.97|95.85|92.97|95.85|92.97|95.85|92.97|0
1649956140000|2022-04-14 17:09:00|95.77|92.89|95.85|92.97|95.85|92.97|95.77|92.89|0
1649956150000|2022-04-14 17:09:10|95.93|93.05|96.02|93.14|96.1|93.22|95.93|93.05|0
1649956160000|2022-04-14 17:09:20|95.93|93.05|95.93|93.05|95.93|93.05|95.93|93.05|0
1649956170000|2022-04-14 17:09:30|95.85|92.97|95.68|92.8|95.85|92.97|95.68|92.8|0
1649956180000|2022-04-14 17:09:40|95.77|92.89|95.77|92.89|95.77|92.89|95.68|92.8|0
1649956190000|2022-04-14 17:09:50|95.85|92.97|95.77|92.89|95.85|92.97|95.77|92.89|0
1649956200000|2022-04-14 17:10:00|95.81|92.93|95.85|92.97|95.85|92.97|95.81|92.93|0
1649956220000|2022-04-14 17:10:20|95.73|92.85|95.64|92.76|95.73|92.85|95.64|92.76|0
1649956230000|2022-04-14 17:10:30|95.52|92.64|95.52|92.64|95.52|92.64|95.35|92.47|0
1649956240000|2022-04-14 17:10:40|95.6|92.72|95.68|92.8|95.68|92.8|95.6|92.72|0
1649956250000|2022-04-14 17:10:50|95.6|92.72|95.6|92.72|95.6|92.72|95.6|92.72|0
1649956260000|2022-04-14 17:11:00|95.52|92.64|95.52|92.64|95.52|92.64|95.52|92.64|0
1649956270000|2022-04-14 17:11:10|95.43|92.55|95.52|92.64|95.52|92.64|95.43|92.55|0
1649956280000|2022-04-14 17:11:20|95.43|92.55|95.52|92.64|95.52|92.64|95.43|92.55|0
1649956290000|2022-04-14 17:11:30|95.6|92.72|95.43|92.55|95.6|92.72|95.43|92.55|0
1649956300000|2022-04-14 17:11:40|95.35|92.47|95.19|92.31|95.35|92.47|95.19|92.31|0
1649956310000|2022-04-14 17:11:50|95.02|92.14|95.02|92.14|95.02|92.14|95.02|92.14|0
1649956320000|2022-04-14 17:12:00|95.1|92.22|94.77|91.89|95.1|92.22|94.77|91.89|0
1649956330000|2022-04-14 17:12:10|94.94|92.06|95.02|92.14|95.06|92.18|94.94|92.06|0
1649956340000|2022-04-14 17:12:20|94.94|92.06|94.77|91.89|94.94|92.06|94.77|91.89|0
1649956350000|2022-04-14 17:12:30|94.82|91.94|94.77|91.89|94.82|91.94|94.73|91.85|0
1649956360000|2022-04-14 17:12:40|94.61|91.73|94.69|91.81|94.69|91.81|94.61|91.73|0
1649956370000|2022-04-14 17:12:50|94.61|91.73|94.61|91.73|94.61|91.73|94.53|91.65|0
1649956380000|2022-04-14 17:13:00|94.69|91.81|94.69|91.81|94.77|91.89|94.69|91.81|0
1649956390000|2022-04-14 17:13:10|94.77|91.89|94.77|91.89|94.85|91.97|94.77|91.89|0
1649956400000|2022-04-14 17:13:20|94.85|91.97|95.1|92.22|95.1|92.22|94.85|91.97|0
1649956410000|2022-04-14 17:13:30|95.43|92.55|95.35|92.47|95.51|92.63|95.35|92.47|0
1649956420000|2022-04-14 17:13:40|95.43|92.55|95.51|92.63|95.6|92.72|95.43|92.55|0
1649956430000|2022-04-14 17:13:50|95.6|92.72|95.51|92.63|95.6|92.72|95.51|92.63|0
1649956440000|2022-04-14 17:14:00|95.6|92.72|95.51|92.63|95.6|92.72|95.43|92.55|0
1649956450000|2022-04-14 17:14:10|95.6|92.72|95.6|92.72|95.6|92.72|95.51|92.63|0
1649956460000|2022-04-14 17:14:20|95.64|92.76|95.76|92.88|95.76|92.88|95.6|92.72|0
1649956470000|2022-04-14 17:14:30|95.85|92.97|96.09|93.21|96.09|93.21|95.85|92.97|0
1649956480000|2022-04-14 17:14:40|96.01|93.13|95.84|92.96|96.01|93.13|95.84|92.96|0
1649956490000|2022-04-14 17:14:50|95.76|92.88|96.01|93.13|96.01|93.13|95.76|92.88|0
1649956500000|2022-04-14 17:15:00|95.76|92.88|95.76|92.88|95.84|92.96|95.76|92.88|0
1649956510000|2022-04-14 17:15:10|95.6|92.72|95.76|92.88|95.76|92.88|95.6|92.72|0
1649956520000|2022-04-14 17:15:20|95.68|92.8|95.68|92.8|95.68|92.8|95.68|92.8|0
1649956530000|2022-04-14 17:15:30|95.6|92.72|95.51|92.63|95.68|92.8|95.51|92.63|0
1649956540000|2022-04-14 17:15:40|95.68|92.8|95.84|92.96|95.84|92.96|95.68|92.8|0
1649956550000|2022-04-14 17:15:50|96.09|93.21|96.18|93.3|96.18|93.3|96.01|93.13|0
1649956560000|2022-04-14 17:16:00|96.09|93.21|96.18|93.3|96.18|93.3|96.09|93.21|0
1649956570000|2022-04-14 17:16:10|96.26|93.38|96.34|93.46|96.43|93.55|96.26|93.38|0
1649956580000|2022-04-14 17:16:20|96.43|93.55|96.26|93.38|96.43|93.55|96.26|93.38|0
1649956590000|2022-04-14 17:16:30|96.34|93.46|96.14|93.26|96.34|93.46|96.14|93.26|0
1649956600000|2022-04-14 17:16:40|96.09|93.21|95.84|92.96|96.09|93.21|95.84|92.96|0
1649956610000|2022-04-14 17:16:50|95.93|93.05|95.93|93.05|95.93|93.05|95.93|93.05|0
1649956620000|2022-04-14 17:17:00|95.97|93.09|95.93|93.05|96.01|93.13|95.93|93.05|0
1649956630000|2022-04-14 17:17:10|95.76|92.88|95.43|92.55|95.76|92.88|95.43|92.55|0
1649956640000|2022-04-14 17:17:20|95.51|92.63|95.59|92.71|95.59|92.71|95.47|92.59|0
1649956650000|2022-04-14 17:17:30|95.51|92.63|95.43|92.55|95.51|92.63|95.35|92.47|0
1649956660000|2022-04-14 17:17:40|95.26|92.38|95.26|92.38|95.26|92.38|95.26|92.38|0
1649956670000|2022-04-14 17:17:50|95.35|92.47|95.43|92.55|95.43|92.55|95.35|92.47|0
1649956680000|2022-04-14 17:18:00|95.47|92.59|95.51|92.63|95.51|92.63|95.43|92.55|0
1649956690000|2022-04-14 17:18:10|95.26|92.38|95.18|92.3|95.35|92.47|95.18|92.3|0
1649956700000|2022-04-14 17:18:20|95.26|92.38|95.35|92.47|95.47|92.59|95.26|92.38|0
1649956710000|2022-04-14 17:18:30|95.26|92.38|95.51|92.63|95.51|92.63|95.26|92.38|0
1649956720000|2022-04-14 17:18:40|95.43|92.55|95.43|92.55|95.43|92.55|95.43|92.55|0
1649956730000|2022-04-14 17:18:50|95.18|92.3|95.51|92.63|95.51|92.63|95.18|92.3|0
1649956740000|2022-04-14 17:19:00|95.59|92.71|95.59|92.71|95.68|92.8|95.59|92.71|0
1649956750000|2022-04-14 17:19:10|95.76|92.88|95.68|92.8|95.76|92.88|95.68|92.8|0
1649956760000|2022-04-14 17:19:20|95.76|92.88|95.92|93.04|95.92|93.04|95.76|92.88|0
1649956770000|2022-04-14 17:19:30|96.09|93.21|96.01|93.13|96.17|93.29|96.01|93.13|0
1649956780000|2022-04-14 17:19:40|96.09|93.21|95.84|92.96|96.09|93.21|95.76|92.88|0
1649956790000|2022-04-14 17:19:50|96.01|93.13|96.09|93.21|96.09|93.21|95.92|93.04|0
1649956800000|2022-04-14 17:20:00|96.17|93.29|95.92|93.04|96.17|93.29|95.92|93.04|0
1649956810000|2022-04-14 17:20:10|96.01|93.13|95.84|92.96|96.01|93.13|95.8|92.92|0
1649956820000|2022-04-14 17:20:20|96.01|93.13|95.59|92.71|96.01|93.13|95.59|92.71|0
1649956830000|2022-04-14 17:20:30|95.67|92.79|95.59|92.71|95.67|92.79|95.59|92.71|0
1649956840000|2022-04-14 17:20:40|95.67|92.79|95.59|92.71|95.67|92.79|95.59|92.71|0
1649956850000|2022-04-14 17:20:50|95.51|92.63|95.59|92.71|95.59|92.71|95.43|92.55|0
1649956860000|2022-04-14 17:21:00|95.51|92.63|95.51|92.63|95.59|92.71|95.51|92.63|0
1649956870000|2022-04-14 17:21:10|95.43|92.55|95.67|92.79|95.67|92.79|95.43|92.55|0
1649956880000|2022-04-14 17:21:20|95.59|92.71|95.84|92.96|95.84|92.96|95.59|92.71|0
1649956890000|2022-04-14 17:21:30|95.92|93.04|96.01|93.13|96.09|93.21|95.92|93.04|0
1649956900000|2022-04-14 17:21:40|96.09|93.21|95.92|93.04|96.09|93.21|95.92|93.04|0
1649956910000|2022-04-14 17:21:50|95.84|92.96|95.84|92.96|95.84|92.96|95.76|92.88|0
1649956920000|2022-04-14 17:22:00|95.92|93.04|95.76|92.88|95.92|93.04|95.76|92.88|0
1649956930000|2022-04-14 17:22:10|95.59|92.71|95.59|92.71|95.67|92.79|95.59|92.71|0
1649956940000|2022-04-14 17:22:20|95.67|92.79|95.63|92.75|95.67|92.79|95.63|92.75|0
1649956950000|2022-04-14 17:22:30|95.59|92.71|95.51|92.63|95.59|92.71|95.42|92.54|0
1649956960000|2022-04-14 17:22:40|95.59|92.71|95.51|92.63|95.59|92.71|95.51|92.63|0
1649956970000|2022-04-14 17:22:50|95.67|92.79|95.51|92.63|95.67|92.79|95.51|92.63|0
1649956980000|2022-04-14 17:23:00|95.59|92.71|95.51|92.63|95.59|92.71|95.51|92.63|0
1649956990000|2022-04-14 17:23:10|95.59|92.71|95.42|92.54|95.59|92.71|95.42|92.54|0
1649957000000|2022-04-14 17:23:20|95.51|92.63|95.59|92.71|95.59|92.71|95.51|92.63|0
1649957010000|2022-04-14 17:23:30|95.67|92.79|95.67|92.79|95.67|92.79|95.67|92.79|0
1649957020000|2022-04-14 17:23:40|95.59|92.71|95.51|92.63|95.59|92.71|95.51|92.63|0
1649957030000|2022-04-14 17:23:50|95.59|92.71|95.42|92.54|95.59|92.71|95.42|92.54|0
1649957040000|2022-04-14 17:24:00|95.51|92.63|95.34|92.46|95.51|92.63|95.34|92.46|0
1649957050000|2022-04-14 17:24:10|95.26|92.38|95.34|92.46|95.34|92.46|95.26|92.38|0
1649957060000|2022-04-14 17:24:20|95.51|92.63|95.51|92.63|95.51|92.63|95.51|92.63|0
1649957070000|2022-04-14 17:24:30|95.59|92.71|95.67|92.79|95.67|92.79|95.59|92.71|0
1649957080000|2022-04-14 17:24:40|95.84|92.96|95.75|92.87|95.84|92.96|95.75|92.87|0
1649957090000|2022-04-14 17:24:50|95.84|92.96|95.59|92.71|95.84|92.96|95.59|92.71|0
1649957100000|2022-04-14 17:25:00|95.34|92.46|95.34|92.46|95.34|92.46|95.26|92.38|0
1649957110000|2022-04-14 17:25:10|95.05|92.17|95.17|92.29|95.17|92.29|95.05|92.17|0
1649957120000|2022-04-14 17:25:20|95.26|92.38|95.26|92.38|95.34|92.46|95.26|92.38|0
1649957130000|2022-04-14 17:25:30|95.5|92.62|95.34|92.46|95.5|92.62|95.34|92.46|0
1649957140000|2022-04-14 17:25:40|95.42|92.54|95.59|92.71|95.59|92.71|95.42|92.54|0
1649957150000|2022-04-14 17:25:50|95.42|92.54|95.5|92.62|95.5|92.62|95.42|92.54|0
1649957160000|2022-04-14 17:26:00|95.42|92.54|95.42|92.54|95.5|92.62|95.34|92.46|0
1649957170000|2022-04-14 17:26:10|95.5|92.62|95.42|92.54|95.5|92.62|95.42|92.54|0
1649957180000|2022-04-14 17:26:20|95.5|92.62|95.5|92.62|95.5|92.62|95.5|92.62|0
1649957190000|2022-04-14 17:26:30|95.42|92.54|95.46|92.58|95.5|92.62|95.42|92.54|0
1649957200000|2022-04-14 17:26:40|95.5|92.62|95.55|92.67|95.59|92.71|95.5|92.62|0
1649957210000|2022-04-14 17:26:50|95.42|92.54|95.42|92.54|95.5|92.62|95.42|92.54|0
1649957220000|2022-04-14 17:27:00|95.59|92.71|95.5|92.62|95.59|92.71|95.5|92.62|0
1649957230000|2022-04-14 17:27:10|95.59|92.71|95.75|92.87|95.75|92.87|95.59|92.71|0
1649957240000|2022-04-14 17:27:20|95.59|92.71|95.59|92.71|95.59|92.71|95.5|92.62|0
1649957250000|2022-04-14 17:27:30|95.75|92.87|95.75|92.87|95.75|92.87|95.75|92.87|0
1649957260000|2022-04-14 17:27:40|95.83|92.95|95.59|92.71|95.83|92.95|95.59|92.71|0
1649957270000|2022-04-14 17:27:50|95.67|92.79|95.42|92.54|95.67|92.79|95.42|92.54|0
1649957280000|2022-04-14 17:28:00|95.5|92.62|95.59|92.71|95.59|92.71|95.5|92.62|0
1649957290000|2022-04-14 17:28:10|95.5|92.62|95.5|92.62|95.5|92.62|95.42|92.54|0
1649957300000|2022-04-14 17:28:20|95.59|92.71|95.67|92.79|95.67|92.79|95.59|92.71|0
1649957310000|2022-04-14 17:28:30|95.46|92.58|95.34|92.46|95.46|92.58|95.34|92.46|0
1649957320000|2022-04-14 17:28:40|95.25|92.37|95.34|92.46|95.34|92.46|95.25|92.37|0
1649957330000|2022-04-14 17:28:50|95.42|92.54|95.5|92.62|95.5|92.62|95.42|92.54|0
1649957340000|2022-04-14 17:29:00|95.58|92.7|95.5|92.62|95.58|92.7|95.5|92.62|0
1649957350000|2022-04-14 17:29:10|95.42|92.54|95.38|92.5|95.42|92.54|95.34|92.46|0
1649957360000|2022-04-14 17:29:20|95.25|92.37|95.42|92.54|95.42|92.54|95.25|92.37|0
1649957370000|2022-04-14 17:29:30|95.34|92.46|95.34|92.46|95.34|92.46|95.34|92.46|0
1649957380000|2022-04-14 17:29:40|95.3|92.42|95.25|92.37|95.34|92.46|95.25|92.37|0
1649957400000|2022-04-14 17:30:00|95.21|92.33|95.25|92.37|95.34|92.46|95.21|92.33|0
1649957410000|2022-04-14 17:30:10|95.17|92.29|94.92|92.04|95.17|92.29|94.92|92.04|0
1649957420000|2022-04-14 17:30:20|94.88|92|94.92|92.04|95.01|92.13|94.88|92|0
1649957430000|2022-04-14 17:30:30|94.84|91.96|95.09|92.21|95.09|92.21|94.84|91.96|0
1649957440000|2022-04-14 17:30:40|95.34|92.46|95.34|92.46|95.34|92.46|95.34|92.46|0
1649957450000|2022-04-14 17:30:50|95.42|92.54|95.5|92.62|95.5|92.62|95.42|92.54|0
1649957460000|2022-04-14 17:31:00|95.42|92.54|95.09|92.21|95.42|92.54|95.09|92.21|0
1649957470000|2022-04-14 17:31:10|95|92.12|95.17|92.29|95.17|92.29|94.92|92.04|0
1649957480000|2022-04-14 17:31:20|95.21|92.33|95.17|92.29|95.25|92.37|95.09|92.21|0
1649957490000|2022-04-14 17:31:30|95.25|92.37|95|92.12|95.25|92.37|95|92.12|0
1649957500000|2022-04-14 17:31:40|94.92|92.04|94.92|92.04|94.92|92.04|94.92|92.04|0
1649957510000|2022-04-14 17:31:50|95|92.12|94.92|92.04|95|92.12|94.92|92.04|0
1649957520000|2022-04-14 17:32:00|95|92.12|94.92|92.04|95.09|92.21|94.92|92.04|0
1649957530000|2022-04-14 17:32:10|94.76|91.88|94.84|91.96|94.84|91.96|94.76|91.88|0
1649957540000|2022-04-14 17:32:20|94.76|91.88|94.59|91.71|94.76|91.88|94.59|91.71|0
1649957550000|2022-04-14 17:32:30|94.67|91.79|94.59|91.71|94.67|91.79|94.59|91.71|0
1649957560000|2022-04-14 17:32:40|94.67|91.79|94.59|91.71|94.67|91.79|94.59|91.71|0
1649957570000|2022-04-14 17:32:50|94.67|91.79|94.55|91.67|94.67|91.79|94.55|91.67|0
1649957580000|2022-04-14 17:33:00|94.51|91.63|94.51|91.63|94.59|91.71|94.51|91.63|0
1649957600000|2022-04-14 17:33:20|94.43|91.55|94.55|91.67|94.59|91.71|94.43|91.55|0
1649957610000|2022-04-14 17:33:30|94.59|91.71|94.51|91.63|94.59|91.71|94.51|91.63|0
1649957620000|2022-04-14 17:33:40|94.59|91.71|94.51|91.63|94.59|91.71|94.51|91.63|0
1649957630000|2022-04-14 17:33:50|94.43|91.55|94.34|91.46|94.43|91.55|94.34|91.46|0
1649957640000|2022-04-14 17:34:00|94.51|91.63|94.59|91.71|94.59|91.71|94.51|91.63|0
1649957650000|2022-04-14 17:34:10|94.67|91.79|94.76|91.88|94.76|91.88|94.67|91.79|0
1649957660000|2022-04-14 17:34:20|94.92|92.04|94.67|91.79|94.92|92.04|94.67|91.79|0
1649957670000|2022-04-14 17:34:30|94.75|91.87|94.84|91.96|94.84|91.96|94.67|91.79|0
1649957680000|2022-04-14 17:34:40|94.75|91.87|94.59|91.71|94.75|91.87|94.59|91.71|0
1649957690000|2022-04-14 17:34:50|94.55|91.67|94.59|91.71|94.59|91.71|94.55|91.67|0
1649957700000|2022-04-14 17:35:00|94.51|91.63|94.43|91.55|94.51|91.63|94.43|91.55|0
1649957710000|2022-04-14 17:35:10|94.51|91.63|94.34|91.46|94.51|91.63|94.34|91.46|0
1649957720000|2022-04-14 17:35:20|94.02|91.14|94.1|91.22|94.1|91.22|94.02|91.14|0
1649957730000|2022-04-14 17:35:30|93.93|91.05|93.77|90.89|94.02|91.14|93.77|90.89|0
1649957740000|2022-04-14 17:35:40|93.69|90.81|93.85|90.97|93.85|90.97|93.69|90.81|0
1649957750000|2022-04-14 17:35:50|94.02|91.14|94.02|91.14|94.02|91.14|93.93|91.05|0
1649957760000|2022-04-14 17:36:00|94.1|91.22|93.93|91.05|94.1|91.22|93.93|91.05|0
1649957770000|2022-04-14 17:36:10|93.98|91.1|93.93|91.05|94.02|91.14|93.93|91.05|0
1649957780000|2022-04-14 17:36:20|94.02|91.14|93.93|91.05|94.02|91.14|93.93|91.05|0
1649957790000|2022-04-14 17:36:30|94.1|91.22|94.02|91.14|94.1|91.22|93.93|91.05|0
1649957800000|2022-04-14 17:36:40|93.93|91.05|93.77|90.89|93.93|91.05|93.77|90.89|0
1649957810000|2022-04-14 17:36:50|93.69|90.81|93.69|90.81|93.77|90.89|93.69|90.81|0
1649957820000|2022-04-14 17:37:00|93.77|90.89|93.77|90.89|93.85|90.97|93.77|90.89|0
1649957830000|2022-04-14 17:37:10|93.85|90.97|93.85|90.97|93.85|90.97|93.85|90.97|0
1649957840000|2022-04-14 17:37:20|93.69|90.81|93.69|90.81|93.73|90.85|93.69|90.81|0
1649957850000|2022-04-14 17:37:30|93.77|90.89|93.85|90.97|93.85|90.97|93.77|90.89|0
1649957870000|2022-04-14 17:37:50|93.77|90.89|93.77|90.89|93.77|90.89|93.77|90.89|0
1649957880000|2022-04-14 17:38:00|93.85|90.97|93.93|91.05|93.93|91.05|93.77|90.89|0
1649957890000|2022-04-14 17:38:10|94.01|91.13|94.01|91.13|94.01|91.13|94.01|91.13|0
1649957900000|2022-04-14 17:38:20|94.06|91.18|94.18|91.3|94.18|91.3|94.06|91.18|0
1649957910000|2022-04-14 17:38:30|94.1|91.22|94.01|91.13|94.1|91.22|94.01|91.13|0
1649957920000|2022-04-14 17:38:40|94.1|91.22|94.01|91.13|94.1|91.22|94.01|91.13|0
1649957930000|2022-04-14 17:38:50|94.1|91.22|94.1|91.22|94.18|91.3|94.1|91.22|0
1649957940000|2022-04-14 17:39:00|94.18|91.3|94.18|91.3|94.18|91.3|94.14|91.26|0
1649957950000|2022-04-14 17:39:10|94.1|91.22|94.09|91.21|94.14|91.26|94.09|91.21|0
1649957960000|2022-04-14 17:39:20|94.01|91.13|94.01|91.13|94.01|91.13|93.93|91.05|0
1649957970000|2022-04-14 17:39:30|94.09|91.21|94.42|91.54|94.42|91.54|94.09|91.21|0
1649957980000|2022-04-14 17:39:40|94.5|91.62|94.5|91.62|94.5|91.62|94.5|91.62|0
1649957990000|2022-04-14 17:39:50|94.42|91.54|94.34|91.46|94.42|91.54|94.34|91.46|0
1649958000000|2022-04-14 17:40:00|94.3|91.42|94.34|91.46|94.34|91.46|94.3|91.42|0
1649958010000|2022-04-14 17:40:10|94.26|91.38|94.5|91.62|94.5|91.62|94.26|91.38|0
1649958020000|2022-04-14 17:40:20|94.42|91.54|94.42|91.54|94.42|91.54|94.42|91.54|0
1649958030000|2022-04-14 17:40:30|94.34|91.46|94.42|91.54|94.46|91.58|94.34|91.46|0
1649958040000|2022-04-14 17:40:40|94.26|91.38|94.26|91.38|94.26|91.38|94.26|91.38|0
1649958050000|2022-04-14 17:40:50|94.34|91.46|94.18|91.3|94.34|91.46|94.18|91.3|0
1649958060000|2022-04-14 17:41:00|94.01|91.13|94.14|91.26|94.18|91.3|94.01|91.13|0
1649958070000|2022-04-14 17:41:10|94.18|91.3|94.34|91.46|94.42|91.54|94.18|91.3|0
1649958080000|2022-04-14 17:41:20|94.26|91.38|94.09|91.21|94.26|91.38|94.09|91.21|0
1649958090000|2022-04-14 17:41:30|94.17|91.29|94.17|91.29|94.17|91.29|94.17|91.29|0
1649958100000|2022-04-14 17:41:40|94.09|91.21|94.17|91.29|94.26|91.38|94.09|91.21|0
1649958110000|2022-04-14 17:41:50|94.26|91.38|94.09|91.21|94.26|91.38|94.01|91.13|0
1649958120000|2022-04-14 17:42:00|93.93|91.05|93.93|91.05|93.93|91.05|93.93|91.05|0
1649958130000|2022-04-14 17:42:10|93.85|90.97|93.52|90.64|93.85|90.97|93.52|90.64|0
1649958140000|2022-04-14 17:42:20|93.6|90.72|93.68|90.8|93.68|90.8|93.6|90.72|0
1649958150000|2022-04-14 17:42:30|93.77|90.89|93.85|90.97|93.85|90.97|93.77|90.89|0
1649958160000|2022-04-14 17:42:40|93.6|90.72|93.6|90.72|93.68|90.8|93.6|90.72|0
1649958170000|2022-04-14 17:42:50|93.52|90.64|93.68|90.8|93.68|90.8|93.52|90.64|0
1649958180000|2022-04-14 17:43:00|93.6|90.72|93.44|90.56|93.6|90.72|93.44|90.56|0
1649958190000|2022-04-14 17:43:10|93.52|90.64|93.44|90.56|93.52|90.64|93.44|90.56|0
1649958200000|2022-04-14 17:43:20|93.36|90.48|93.36|90.48|93.36|90.48|93.36|90.48|0
1649958210000|2022-04-14 17:43:30|93.28|90.4|93.03|90.15|93.28|90.4|93.03|90.15|0
1649958220000|2022-04-14 17:43:40|92.95|90.07|93.03|90.15|93.03|90.15|92.95|90.07|0
1649958230000|2022-04-14 17:43:50|92.95|90.07|93.03|90.15|93.03|90.15|92.95|90.07|0
1649958240000|2022-04-14 17:44:00|92.87|89.99|92.87|89.99|92.95|90.07|92.87|89.99|0
1649958250000|2022-04-14 17:44:10|92.95|90.07|92.95|90.07|92.95|90.07|92.95|90.07|0
1649958260000|2022-04-14 17:44:20|92.87|89.99|93.03|90.15|93.03|90.15|92.87|89.99|0
1649958270000|2022-04-14 17:44:30|92.95|90.07|92.83|89.95|92.95|90.07|92.79|89.91|0
1649958280000|2022-04-14 17:44:40|92.87|89.99|92.87|89.99|92.87|89.99|92.79|89.91|0
1649958290000|2022-04-14 17:44:50|92.95|90.07|93.11|90.23|93.11|90.23|92.95|90.07|0
1649958300000|2022-04-14 17:45:00|92.95|90.07|92.87|89.99|93.03|90.15|92.79|89.91|0
1649958310000|2022-04-14 17:45:10|92.95|90.07|92.79|89.91|92.95|90.07|92.79|89.91|0
1649958320000|2022-04-14 17:45:20|92.63|89.75|92.38|89.5|92.63|89.75|92.38|89.5|0
1649958330000|2022-04-14 17:45:30|92.46|89.58|92.63|89.75|92.63|89.75|92.46|89.58|0
1649958340000|2022-04-14 17:45:40|92.71|89.83|92.79|89.91|92.87|89.99|92.71|89.83|0
1649958350000|2022-04-14 17:45:50|92.63|89.75|92.55|89.67|92.63|89.75|92.55|89.67|0
1649958360000|2022-04-14 17:46:00|92.46|89.58|92.38|89.5|92.46|89.58|92.38|89.5|0
1649958370000|2022-04-14 17:46:10|92.46|89.58|92.38|89.5|92.46|89.58|92.38|89.5|0
1649958380000|2022-04-14 17:46:20|92.3|89.42|92.14|89.26|92.3|89.42|92.14|89.26|0
1649958390000|2022-04-14 17:46:30|92.06|89.18|92.06|89.18|92.22|89.34|92.06|89.18|0
1649958400000|2022-04-14 17:46:40|91.98|89.1|92.22|89.34|92.22|89.34|91.98|89.1|0
1649958410000|2022-04-14 17:46:50|92.14|89.26|92.22|89.34|92.22|89.34|92.14|89.26|0
1649958420000|2022-04-14 17:47:00|92.18|89.3|92.3|89.42|92.3|89.42|92.18|89.3|0
1649958430000|2022-04-14 17:47:10|92.14|89.26|92.06|89.18|92.14|89.26|92.06|89.18|0
1649958440000|2022-04-14 17:47:20|92.1|89.22|92.22|89.34|92.22|89.34|92.06|89.18|0
1649958450000|2022-04-14 17:47:30|92.3|89.42|92.22|89.34|92.3|89.42|92.22|89.34|0
1649958460000|2022-04-14 17:47:40|92.3|89.42|92.22|89.34|92.3|89.42|92.22|89.34|0
1649958470000|2022-04-14 17:47:50|92.3|89.42|92.14|89.26|92.3|89.42|92.14|89.26|0
1649958480000|2022-04-14 17:48:00|92.22|89.34|92.06|89.18|92.22|89.34|92.06|89.18|0
1649958490000|2022-04-14 17:48:10|92.1|89.22|92.06|89.18|92.14|89.26|92.06|89.18|0
1649958500000|2022-04-14 17:48:20|92.14|89.26|91.9|89.02|92.14|89.26|91.9|89.02|0
1649958510000|2022-04-14 17:48:30|91.82|88.94|91.82|88.94|91.82|88.94|91.82|88.94|0
1649958520000|2022-04-14 17:48:40|91.9|89.02|91.9|89.02|91.9|89.02|91.9|89.02|0
1649958530000|2022-04-14 17:48:50|91.74|88.86|91.82|88.94|91.82|88.94|91.74|88.86|0
1649958540000|2022-04-14 17:49:00|91.74|88.86|91.9|89.02|91.9|89.02|91.74|88.86|0
1649958560000|2022-04-14 17:49:20|91.98|89.1|91.9|89.02|91.98|89.1|91.82|88.94|0
1649958570000|2022-04-14 17:49:30|91.94|89.06|92.06|89.18|92.06|89.18|91.94|89.06|0
1649958580000|2022-04-14 17:49:40|91.9|89.02|91.9|89.02|91.9|89.02|91.9|89.02|0
1649958590000|2022-04-14 17:49:50|91.82|88.94|91.98|89.1|91.98|89.1|91.82|88.94|0
1649958600000|2022-04-14 17:50:00|91.9|89.02|91.98|89.1|91.98|89.1|91.9|89.02|0
1649958610000|2022-04-14 17:50:10|92.06|89.18|92.14|89.26|92.14|89.26|92.06|89.18|0
1649958620000|2022-04-14 17:50:20|92.06|89.18|92.06|89.18|92.14|89.26|92.06|89.18|0
1649958630000|2022-04-14 17:50:30|91.98|89.1|92.06|89.18|92.06|89.18|91.98|89.1|0
1649958640000|2022-04-14 17:50:40|91.98|89.1|91.98|89.1|91.98|89.1|91.86|88.98|0
1649958650000|2022-04-14 17:50:50|92.06|89.18|92.06|89.18|92.06|89.18|92.06|89.18|0
1649958660000|2022-04-14 17:51:00|92.14|89.26|92.06|89.18|92.22|89.34|92.06|89.18|0
1649958670000|2022-04-14 17:51:10|92.14|89.26|92.22|89.34|92.22|89.34|92.14|89.26|0
1649958680000|2022-04-14 17:51:20|92.14|89.26|92.14|89.26|92.14|89.26|92.14|89.26|0
1649958690000|2022-04-14 17:51:30|92.22|89.34|91.82|88.94|92.22|89.34|91.82|88.94|0
1649958700000|2022-04-14 17:51:40|91.74|88.86|91.66|88.78|91.74|88.86|91.66|88.78|0
1649958710000|2022-04-14 17:51:50|91.74|88.86|91.74|88.86|91.74|88.86|91.74|88.86|0
1649958720000|2022-04-14 17:52:00|91.82|88.94|91.66|88.78|91.82|88.94|91.58|88.7|0
1649958730000|2022-04-14 17:52:10|91.74|88.86|91.82|88.94|91.82|88.94|91.74|88.86|0
1649958740000|2022-04-14 17:52:20|91.9|89.02|91.9|89.02|91.9|89.02|91.9|89.02|0
1649958750000|2022-04-14 17:52:30|91.82|88.94|91.9|89.02|91.9|89.02|91.82|88.94|0
1649958760000|2022-04-14 17:52:40|91.82|88.94|92.22|89.34|92.22|89.34|91.82|88.94|0
1649958770000|2022-04-14 17:52:50|92.3|89.42|92.3|89.42|92.3|89.42|92.22|89.34|0
1649958780000|2022-04-14 17:53:00|92.46|89.58|92.38|89.5|92.46|89.58|92.38|89.5|0
1649958790000|2022-04-14 17:53:10|92.46|89.58|92.54|89.66|92.62|89.74|92.46|89.58|0
1649958800000|2022-04-14 17:53:20|92.46|89.58|92.54|89.66|92.54|89.66|92.46|89.58|0
1649958810000|2022-04-14 17:53:30|92.62|89.74|92.54|89.66|92.62|89.74|92.54|89.66|0
1649958820000|2022-04-14 17:53:40|92.62|89.74|92.58|89.7|92.62|89.74|92.54|89.66|0
1649958830000|2022-04-14 17:53:50|92.46|89.58|92.38|89.5|92.46|89.58|92.38|89.5|0
1649958840000|2022-04-14 17:54:00|92.3|89.42|92.5|89.62|92.5|89.62|92.3|89.42|0
1649958850000|2022-04-14 17:54:10|92.46|89.58|92.46|89.58|92.54|89.66|92.46|89.58|0
1649958860000|2022-04-14 17:54:20|92.54|89.66|92.46|89.58|92.54|89.66|92.46|89.58|0
1649958870000|2022-04-14 17:54:30|92.62|89.74|92.54|89.66|92.62|89.74|92.54|89.66|0
1649958880000|2022-04-14 17:54:40|92.46|89.58|92.46|89.58|92.5|89.62|92.46|89.58|0
1649958890000|2022-04-14 17:54:50|92.5|89.62|92.62|89.74|92.62|89.74|92.46|89.58|0
1649958900000|2022-04-14 17:55:00|92.54|89.66|92.62|89.74|92.62|89.74|92.46|89.58|0
1649958910000|2022-04-14 17:55:10|92.54|89.66|92.3|89.42|92.54|89.66|92.3|89.42|0
1649958920000|2022-04-14 17:55:20|92.46|89.58|92.46|89.58|92.54|89.66|92.46|89.58|0
1649958930000|2022-04-14 17:55:30|92.38|89.5|92.54|89.66|92.54|89.66|92.38|89.5|0
1649958940000|2022-04-14 17:55:40|92.46|89.58|92.46|89.58|92.46|89.58|92.46|89.58|0
1649958950000|2022-04-14 17:55:50|92.38|89.5|92.3|89.42|92.38|89.5|92.3|89.42|0
1649958960000|2022-04-14 17:56:00|92.21|89.33|92.13|89.25|92.3|89.42|92.13|89.25|0
1649958970000|2022-04-14 17:56:10|92.05|89.17|91.81|88.93|92.05|89.17|91.81|88.93|0
1649958980000|2022-04-14 17:56:20|91.89|89.01|91.65|88.77|91.89|89.01|91.65|88.77|0
1649958990000|2022-04-14 17:56:30|91.73|88.85|91.65|88.77|91.73|88.85|91.65|88.77|0
1649959000000|2022-04-14 17:56:40|91.89|89.01|91.89|89.01|91.89|89.01|91.89|89.01|0
1649959010000|2022-04-14 17:56:50|91.97|89.09|91.89|89.01|91.97|89.09|91.89|89.01|0
1649959020000|2022-04-14 17:57:00|91.73|88.85|91.57|88.69|91.73|88.85|91.57|88.69|0
1649959030000|2022-04-14 17:57:10|91.73|88.85|91.89|89.01|91.97|89.09|91.73|88.85|0
1649959040000|2022-04-14 17:57:20|91.97|89.09|91.89|89.01|91.97|89.09|91.81|88.93|0
1649959050000|2022-04-14 17:57:30|91.81|88.93|91.81|88.93|91.81|88.93|91.81|88.93|0
1649959060000|2022-04-14 17:57:40|91.73|88.85|91.81|88.93|91.81|88.93|91.73|88.85|0
1649959070000|2022-04-14 17:57:50|91.89|89.01|91.89|89.01|91.89|89.01|91.89|89.01|0
1649959080000|2022-04-14 17:58:00|91.97|89.09|91.89|89.01|91.97|89.09|91.89|89.01|0
1649959090000|2022-04-14 17:58:10|91.81|88.93|92.05|89.17|92.05|89.17|91.81|88.93|0
1649959100000|2022-04-14 17:58:20|92.13|89.25|92.05|89.17|92.13|89.25|92.05|89.17|0
1649959110000|2022-04-14 17:58:30|91.97|89.09|91.97|89.09|91.97|89.09|91.89|89.01|0
1649959120000|2022-04-14 17:58:40|92.05|89.17|91.65|88.77|92.05|89.17|91.65|88.77|0
1649959130000|2022-04-14 17:58:50|91.73|88.85|91.73|88.85|91.81|88.93|91.73|88.85|0
1649959140000|2022-04-14 17:59:00|91.65|88.77|91.81|88.93|91.81|88.93|91.65|88.77|0
1649959150000|2022-04-14 17:59:10|91.73|88.85|91.73|88.85|91.73|88.85|91.65|88.77|0
1649959160000|2022-04-14 17:59:20|91.49|88.61|91.65|88.77|91.65|88.77|91.49|88.61|0
1649959170000|2022-04-14 17:59:30|91.73|88.85|91.65|88.77|91.73|88.85|91.65|88.77|0
1649959180000|2022-04-14 17:59:40|91.57|88.69|91.57|88.69|91.65|88.77|91.57|88.69|0
1649959190000|2022-04-14 17:59:50|91.49|88.61|90.85|87.97|91.49|88.61|90.85|87.97|0
1649959200000|2022-04-14 18:00:00|90.93|88.05|90.77|87.89|90.93|88.05|90.77|87.89|0
1649959210000|2022-04-14 18:00:10|90.69|87.81|90.77|87.89|90.85|87.97|90.69|87.81|0
1649959220000|2022-04-14 18:00:20|90.65|87.77|90.37|87.49|90.65|87.77|90.37|87.49|0
1649959230000|2022-04-14 18:00:30|90.45|87.57|90.45|87.57|90.45|87.57|90.37|87.49|0
1649959240000|2022-04-14 18:00:40|90.57|87.69|90.61|87.73|90.61|87.73|90.57|87.69|0
1649959250000|2022-04-14 18:00:50|90.53|87.65|90.53|87.65|90.53|87.65|90.53|87.65|0
1649959260000|2022-04-14 18:01:00|90.69|87.81|90.93|88.05|90.93|88.05|90.69|87.81|0
1649959270000|2022-04-14 18:01:10|91.01|88.13|90.85|87.97|91.01|88.13|90.85|87.97|0
1649959280000|2022-04-14 18:01:20|90.77|87.89|91.01|88.13|91.01|88.13|90.77|87.89|0
1649959290000|2022-04-14 18:01:30|90.93|88.05|90.77|87.89|90.93|88.05|90.77|87.89|0
1649959300000|2022-04-14 18:01:40|90.85|87.97|90.61|87.73|90.85|87.97|90.61|87.73|0
1649959310000|2022-04-14 18:01:50|90.69|87.81|90.45|87.57|90.69|87.81|90.45|87.57|0
1649959320000|2022-04-14 18:02:00|90.53|87.65|90.37|87.49|90.53|87.65|90.37|87.49|0
1649959330000|2022-04-14 18:02:10|90.29|87.41|90.37|87.49|90.37|87.49|90.29|87.41|0
1649959340000|2022-04-14 18:02:20|90.33|87.45|90.37|87.49|90.37|87.49|90.33|87.45|0
1649959350000|2022-04-14 18:02:30|90.69|87.81|90.85|87.97|90.85|87.97|90.69|87.81|0
1649959360000|2022-04-14 18:02:40|91.01|88.13|90.93|88.05|91.01|88.13|90.85|87.97|0
1649959380000|2022-04-14 18:03:00|90.77|87.89|90.77|87.89|90.77|87.89|90.69|87.81|0
1649959390000|2022-04-14 18:03:10|90.61|87.73|90.57|87.69|90.69|87.81|90.53|87.65|0
1649959400000|2022-04-14 18:03:20|90.49|87.61|90.53|87.65|90.69|87.81|90.49|87.61|0
1649959410000|2022-04-14 18:03:30|90.45|87.57|90.45|87.57|90.45|87.57|90.45|87.57|0
1649959420000|2022-04-14 18:03:40|90.37|87.49|90.37|87.49|90.37|87.49|90.37|87.49|0
1649959430000|2022-04-14 18:03:50|90.29|87.41|90.29|87.41|90.37|87.49|90.29|87.41|0
1649959440000|2022-04-14 18:04:00|90.21|87.33|90.21|87.33|90.21|87.33|90.21|87.33|0
1649959450000|2022-04-14 18:04:10|90.13|87.25|89.5|86.62|90.13|87.25|89.5|86.62|0
1649959460000|2022-04-14 18:04:20|89.58|86.7|89.5|86.62|89.82|86.94|89.5|86.62|0
1649959470000|2022-04-14 18:04:30|89.42|86.54|89.58|86.7|89.58|86.7|89.34|86.46|0
1649959480000|2022-04-14 18:04:40|89.42|86.54|89.42|86.54|89.42|86.54|89.42|86.54|0
1649959490000|2022-04-14 18:04:50|89.74|86.86|89.66|86.78|89.74|86.86|89.66|86.78|0
1649959500000|2022-04-14 18:05:00|89.58|86.7|89.74|86.86|89.74|86.86|89.58|86.7|0
1649959510000|2022-04-14 18:05:10|89.82|86.94|89.82|86.94|89.82|86.94|89.74|86.86|0
1649959520000|2022-04-14 18:05:20|89.89|87.01|89.97|87.09|89.97|87.09|89.82|86.94|0
1649959530000|2022-04-14 18:05:30|89.89|87.01|89.66|86.78|89.89|87.01|89.66|86.78|0
1649959540000|2022-04-14 18:05:40|89.58|86.7|89.58|86.7|89.58|86.7|89.5|86.62|0
1649959550000|2022-04-14 18:05:50|89.74|86.86|89.89|87.01|89.89|87.01|89.74|86.86|0
1649959560000|2022-04-14 18:06:00|89.81|86.93|89.89|87.01|89.97|87.09|89.81|86.93|0
1649959570000|2022-04-14 18:06:10|89.97|87.09|90.05|87.17|90.05|87.17|89.97|87.09|0
1649959580000|2022-04-14 18:06:20|89.97|87.09|89.97|87.09|90.05|87.17|89.97|87.09|0
1649959590000|2022-04-14 18:06:30|90.05|87.17|89.89|87.01|90.05|87.17|89.89|87.01|0
1649959600000|2022-04-14 18:06:40|89.97|87.09|89.81|86.93|89.97|87.09|89.81|86.93|0
1649959610000|2022-04-14 18:06:50|89.74|86.86|89.66|86.78|89.74|86.86|89.58|86.7|0
1649959620000|2022-04-14 18:07:00|89.74|86.86|89.97|87.09|89.97|87.09|89.74|86.86|0
1649959630000|2022-04-14 18:07:10|89.89|87.01|89.89|87.01|89.89|87.01|89.89|87.01|0
1649959640000|2022-04-14 18:07:20|89.97|87.09|89.81|86.93|89.97|87.09|89.81|86.93|0
1649959650000|2022-04-14 18:07:30|89.89|87.01|90.01|87.13|90.01|87.13|89.89|87.01|0
1649959660000|2022-04-14 18:07:40|90.45|87.57|90.45|87.57|90.45|87.57|90.45|87.57|0
1649959670000|2022-04-14 18:07:50|90.53|87.65|90.53|87.65|90.61|87.73|90.53|87.65|0
1649959680000|2022-04-14 18:08:00|90.45|87.57|90.29|87.41|90.45|87.57|90.29|87.41|0
1649959690000|2022-04-14 18:08:10|90.37|87.49|90.53|87.65|90.53|87.65|90.37|87.49|0
1649959700000|2022-04-14 18:08:20|90.45|87.57|90.57|87.69|90.57|87.69|90.45|87.57|0
1649959710000|2022-04-14 18:08:30|90.53|87.65|90.45|87.57|90.53|87.65|90.45|87.57|0
1649959720000|2022-04-14 18:08:40|90.53|87.65|90.6|87.72|90.6|87.72|90.53|87.65|0
1649959730000|2022-04-14 18:08:50|90.52|87.64|90.76|87.88|90.76|87.88|90.52|87.64|0
1649959740000|2022-04-14 18:09:00|90.84|87.96|91.08|88.2|91.08|88.2|90.84|87.96|0
1649959750000|2022-04-14 18:09:10|90.84|87.96|90.76|87.88|90.84|87.96|90.76|87.88|0
1649959760000|2022-04-14 18:09:20|90.68|87.8|90.68|87.8|90.76|87.88|90.68|87.8|0
1649959770000|2022-04-14 18:09:30|90.76|87.88|90.8|87.92|90.84|87.96|90.76|87.88|0
1649959780000|2022-04-14 18:09:40|90.84|87.96|90.84|87.96|90.92|88.04|90.84|87.96|0
1649959790000|2022-04-14 18:09:50|90.92|88.04|90.84|87.96|90.92|88.04|90.84|87.96|0
1649959800000|2022-04-14 18:10:00|90.76|87.88|90.76|87.88|90.76|87.88|90.68|87.8|0
1649959810000|2022-04-14 18:10:10|90.84|87.96|91|88.12|91|88.12|90.84|87.96|0
1649959820000|2022-04-14 18:10:20|90.92|88.04|90.92|88.04|90.92|88.04|90.84|87.96|0
1649959830000|2022-04-14 18:10:30|91|88.12|90.76|87.88|91|88.12|90.76|87.88|0
1649959840000|2022-04-14 18:10:40|90.68|87.8|90.52|87.64|90.68|87.8|90.52|87.64|0
1649959850000|2022-04-14 18:10:50|90.6|87.72|90.76|87.88|90.76|87.88|90.6|87.72|0
1649959860000|2022-04-14 18:11:00|90.68|87.8|90.76|87.88|90.76|87.88|90.68|87.8|0
1649959870000|2022-04-14 18:11:10|90.84|87.96|90.76|87.88|90.84|87.96|90.76|87.88|0
1649959880000|2022-04-14 18:11:20|90.52|87.64|90.6|87.72|90.6|87.72|90.44|87.56|0
1649959890000|2022-04-14 18:11:30|90.56|87.68|90.6|87.72|90.6|87.72|90.52|87.64|0
1649959900000|2022-04-14 18:11:40|90.68|87.8|90.6|87.72|90.68|87.8|90.6|87.72|0
1649959910000|2022-04-14 18:11:50|90.52|87.64|90.52|87.64|90.52|87.64|90.52|87.64|0
1649959920000|2022-04-14 18:12:00|90.56|87.68|90.52|87.64|90.56|87.68|90.44|87.56|0
1649959930000|2022-04-14 18:12:10|90.44|87.56|90.44|87.56|90.44|87.56|90.36|87.48|0
1649959940000|2022-04-14 18:12:20|90.52|87.64|90.6|87.72|90.6|87.72|90.44|87.56|0
1649959950000|2022-04-14 18:12:30|90.52|87.64|90.52|87.64|90.52|87.64|90.44|87.56|0
1649959960000|2022-04-14 18:12:40|90.48|87.6|90.56|87.68|90.56|87.68|90.44|87.56|0
1649959970000|2022-04-14 18:12:50|90.6|87.72|90.52|87.64|90.6|87.72|90.52|87.64|0
1649959980000|2022-04-14 18:13:00|90.44|87.56|90.28|87.4|90.44|87.56|90.28|87.4|0
1649959990000|2022-04-14 18:13:10|90.36|87.48|90.28|87.4|90.36|87.48|90.2|87.32|0
1649960000000|2022-04-14 18:13:20|90.36|87.48|90.44|87.56|90.44|87.56|90.36|87.48|0
1649960010000|2022-04-14 18:13:30|90.6|87.72|90.68|87.8|90.68|87.8|90.6|87.72|0
1649960020000|2022-04-14 18:13:40|90.6|87.72|90.68|87.8|90.68|87.8|90.6|87.72|0
1649960030000|2022-04-14 18:13:50|90.76|87.88|90.84|87.96|90.84|87.96|90.76|87.88|0
1649960040000|2022-04-14 18:14:00|90.92|88.04|91|88.12|91|88.12|90.84|87.96|0
1649960050000|2022-04-14 18:14:10|91.16|88.28|91.08|88.2|91.16|88.28|91|88.12|0
1649960060000|2022-04-14 18:14:20|91.16|88.28|91.08|88.2|91.16|88.28|91.08|88.2|0
1649960070000|2022-04-14 18:14:30|91.12|88.24|91|88.12|91.12|88.24|91|88.12|0
1649960080000|2022-04-14 18:14:40|91.04|88.16|90.84|87.96|91.04|88.16|90.84|87.96|0
1649960090000|2022-04-14 18:14:50|90.68|87.8|90.52|87.64|90.68|87.8|90.52|87.64|0
1649960100000|2022-04-14 18:15:00|90.2|87.32|90.04|87.16|90.2|87.32|89.97|87.09|0
1649960110000|2022-04-14 18:15:10|90.2|87.32|90.6|87.72|90.6|87.72|90.2|87.32|0
1649960120000|2022-04-14 18:15:20|90.68|87.8|90.76|87.88|90.84|87.96|90.68|87.8|0
1649960130000|2022-04-14 18:15:30|90.68|87.8|90.44|87.56|90.68|87.8|90.36|87.48|0
1649960140000|2022-04-14 18:15:40|90.36|87.48|90.36|87.48|90.36|87.48|90.36|87.48|0
1649960150000|2022-04-14 18:15:50|90.28|87.4|90.12|87.24|90.36|87.48|90.12|87.24|0
1649960160000|2022-04-14 18:16:00|90.08|87.2|90.36|87.48|90.36|87.48|90.08|87.2|0
1649960170000|2022-04-14 18:16:10|90.28|87.4|90.28|87.4|90.32|87.44|90.2|87.32|0
1649960180000|2022-04-14 18:16:20|90.52|87.64|90.36|87.48|90.52|87.64|90.36|87.48|0
1649960190000|2022-04-14 18:16:30|90.48|87.6|90.44|87.56|90.48|87.6|90.44|87.56|0
1649960200000|2022-04-14 18:16:40|90.52|87.64|90.6|87.72|90.64|87.76|90.52|87.64|0
1649960210000|2022-04-14 18:16:50|90.64|87.76|90.92|88.04|90.92|88.04|90.64|87.76|0
1649960220000|2022-04-14 18:17:00|91.08|88.2|91.08|88.2|91.08|88.2|91.08|88.2|0
1649960230000|2022-04-14 18:17:10|91.16|88.28|91.08|88.2|91.16|88.28|91.08|88.2|0
1649960240000|2022-04-14 18:17:20|91|88.12|91.08|88.2|91.08|88.2|90.92|88.04|0
1649960250000|2022-04-14 18:17:30|91.15|88.27|91.08|88.2|91.15|88.27|91.08|88.2|0
1649960260000|2022-04-14 18:17:40|91|88.12|91|88.12|91.07|88.19|91|88.12|0
1649960270000|2022-04-14 18:17:50|91.07|88.19|91.23|88.35|91.23|88.35|91.07|88.19|0
1649960280000|2022-04-14 18:18:00|91.15|88.27|91.23|88.35|91.23|88.35|91.15|88.27|0
1649960290000|2022-04-14 18:18:10|91.15|88.27|91.39|88.51|91.39|88.51|91.07|88.19|0
1649960300000|2022-04-14 18:18:20|91.31|88.43|91.47|88.59|91.47|88.59|91.31|88.43|0
1649960310000|2022-04-14 18:18:30|91.39|88.51|91.31|88.43|91.39|88.51|91.31|88.43|0
1649960320000|2022-04-14 18:18:40|91.23|88.35|91.39|88.51|91.47|88.59|91.23|88.35|0
1649960330000|2022-04-14 18:18:50|91.47|88.59|91.39|88.51|91.47|88.59|91.39|88.51|0
1649960340000|2022-04-14 18:19:00|91.31|88.43|91.47|88.59|91.47|88.59|91.31|88.43|0
1649960350000|2022-04-14 18:19:10|91.39|88.51|91.47|88.59|91.47|88.59|91.39|88.51|0
1649960360000|2022-04-14 18:19:20|91.55|88.67|91.95|89.07|91.95|89.07|91.55|88.67|0
1649960380000|2022-04-14 18:19:40|91.87|88.99|91.79|88.91|91.87|88.99|91.79|88.91|0
1649960390000|2022-04-14 18:19:50|91.75|88.87|91.87|88.99|91.87|88.99|91.75|88.87|0
1649960400000|2022-04-14 18:20:00|92.16|89.28|92.44|89.56|92.44|89.56|92.16|89.28|0
1649960410000|2022-04-14 18:20:10|92.84|89.96|92.11|89.23|92.84|89.96|92.11|89.23|0
1649960420000|2022-04-14 18:20:20|92.28|89.4|92.36|89.48|92.44|89.56|92.28|89.4|0
1649960430000|2022-04-14 18:20:30|92.28|89.4|92.36|89.48|92.36|89.48|92.28|89.4|0
1649960440000|2022-04-14 18:20:40|92.28|89.4|92.36|89.48|92.36|89.48|92.19|89.31|0
1649960450000|2022-04-14 18:20:50|92.28|89.4|92.52|89.64|92.6|89.72|92.28|89.4|0
1649960460000|2022-04-14 18:21:00|92.6|89.72|92.6|89.72|92.84|89.96|92.6|89.72|0
1649960470000|2022-04-14 18:21:10|92.68|89.8|92.36|89.48|92.68|89.8|92.36|89.48|0
1649960480000|2022-04-14 18:21:20|92.44|89.56|92.52|89.64|92.52|89.64|92.44|89.56|0
1649960490000|2022-04-14 18:21:30|92.6|89.72|92.52|89.64|92.6|89.72|92.52|89.64|0
1649960500000|2022-04-14 18:21:40|92.6|89.72|92.76|89.88|92.76|89.88|92.6|89.72|0
1649960510000|2022-04-14 18:21:50|92.68|89.8|92.44|89.56|92.68|89.8|92.44|89.56|0
1649960520000|2022-04-14 18:22:00|92.52|89.64|92.6|89.72|92.76|89.88|92.52|89.64|0
1649960530000|2022-04-14 18:22:10|92.68|89.8|92.68|89.8|92.68|89.8|92.68|89.8|0
1649960540000|2022-04-14 18:22:20|92.76|89.88|92.92|90.04|92.92|90.04|92.68|89.8|0
1649960550000|2022-04-14 18:22:30|92.84|89.96|92.84|89.96|92.84|89.96|92.84|89.96|0
1649960560000|2022-04-14 18:22:40|92.92|90.04|93.08|90.2|93.08|90.2|92.84|89.96|0
1649960570000|2022-04-14 18:22:50|93.16|90.28|93|90.12|93.16|90.28|93|90.12|0
1649960580000|2022-04-14 18:23:00|93.08|90.2|92.92|90.04|93.08|90.2|92.92|90.04|0
1649960590000|2022-04-14 18:23:10|92.84|89.96|92.88|90|92.88|90|92.8|89.92|0
1649960600000|2022-04-14 18:23:20|92.92|90.04|92.92|90.04|92.92|90.04|92.92|90.04|0
1649960610000|2022-04-14 18:23:30|93|90.12|92.96|90.08|93|90.12|92.96|90.08|0
1649960620000|2022-04-14 18:23:40|93|90.12|93|90.12|93.08|90.2|93|90.12|0
1649960630000|2022-04-14 18:23:50|93.08|90.2|93.41|90.53|93.41|90.53|93.08|90.2|0
1649960640000|2022-04-14 18:24:00|93.32|90.44|93.08|90.2|93.32|90.44|93.08|90.2|0
1649960650000|2022-04-14 18:24:10|93.24|90.36|93.08|90.2|93.32|90.44|93.08|90.2|0
1649960660000|2022-04-14 18:24:20|93.16|90.28|93.32|90.44|93.41|90.53|93.16|90.28|0
1649960670000|2022-04-14 18:24:30|93.24|90.36|93.41|90.53|93.41|90.53|93.24|90.36|0
1649960680000|2022-04-14 18:24:40|93.32|90.44|93.24|90.36|93.32|90.44|93.24|90.36|0
1649960690000|2022-04-14 18:24:50|93.32|90.44|93.32|90.44|93.32|90.44|93.24|90.36|0
1649960700000|2022-04-14 18:25:00|93.16|90.28|93.16|90.28|93.16|90.28|93.08|90.2|0
1649960710000|2022-04-14 18:25:10|93.24|90.36|93.41|90.53|93.41|90.53|93.24|90.36|0
1649960720000|2022-04-14 18:25:20|93.24|90.36|93.32|90.44|93.32|90.44|93.24|90.36|0
1649960730000|2022-04-14 18:25:30|93.41|90.53|93.32|90.44|93.41|90.53|93.32|90.44|0
1649960740000|2022-04-14 18:25:40|93.49|90.61|93.57|90.69|93.57|90.69|93.49|90.61|0
1649960750000|2022-04-14 18:25:50|93.4|90.52|93.4|90.52|93.49|90.61|93.4|90.52|0
1649960760000|2022-04-14 18:26:00|93.32|90.44|93.4|90.52|93.4|90.52|93.24|90.36|0
1649960770000|2022-04-14 18:26:10|93.37|90.49|93.4|90.52|93.4|90.52|93.32|90.44|0
1649960780000|2022-04-14 18:26:20|93.32|90.44|93.32|90.44|93.32|90.44|93.32|90.44|0
1649960790000|2022-04-14 18:26:30|93.4|90.52|93.08|90.2|93.4|90.52|93.08|90.2|0
1649960800000|2022-04-14 18:26:40|93.24|90.36|93.24|90.36|93.24|90.36|93.24|90.36|0
1649960810000|2022-04-14 18:26:50|93.32|90.44|93.4|90.52|93.4|90.52|93.32|90.44|0
1649960820000|2022-04-14 18:27:00|93.32|90.44|93.16|90.28|93.32|90.44|93.16|90.28|0
1649960830000|2022-04-14 18:27:10|93.24|90.36|93.24|90.36|93.24|90.36|93.16|90.28|0
1649960840000|2022-04-14 18:27:20|93.16|90.28|93.08|90.2|93.16|90.28|93.08|90.2|0
1649960850000|2022-04-14 18:27:30|93|90.12|93.08|90.2|93.16|90.28|93|90.12|0
1649960860000|2022-04-14 18:27:40|93|90.12|93|90.12|93|90.12|93|90.12|0
1649960870000|2022-04-14 18:27:50|92.92|90.04|93|90.12|93|90.12|92.92|90.04|0
1649960880000|2022-04-14 18:28:00|92.96|90.08|92.83|89.95|92.96|90.08|92.83|89.95|0
1649960890000|2022-04-14 18:28:10|92.75|89.87|92.59|89.71|92.75|89.87|92.59|89.71|0
1649960900000|2022-04-14 18:28:20|92.27|89.39|92.35|89.47|92.35|89.47|92.27|89.39|0
1649960910000|2022-04-14 18:28:30|92.43|89.55|92.35|89.47|92.43|89.55|92.35|89.47|0
1649960920000|2022-04-14 18:28:40|92.27|89.39|91.95|89.07|92.27|89.39|91.95|89.07|0
1649960930000|2022-04-14 18:28:50|92.03|89.15|91.91|89.03|92.03|89.15|91.91|89.03|0
1649960940000|2022-04-14 18:29:00|91.87|88.99|91.95|89.07|91.95|89.07|91.87|88.99|0
1649960950000|2022-04-14 18:29:10|91.87|88.99|91.87|88.99|91.87|88.99|91.79|88.91|0
1649960960000|2022-04-14 18:29:20|91.71|88.83|91.79|88.91|91.87|88.99|91.71|88.83|0
1649960970000|2022-04-14 18:29:30|91.87|88.99|92.03|89.15|92.03|89.15|91.87|88.99|0
1649960990000|2022-04-14 18:29:50|92.07|89.19|92.23|89.35|92.23|89.35|92.07|89.19|0
1649961000000|2022-04-14 18:30:00|92.11|89.23|92.11|89.23|92.19|89.31|92.11|89.23|0
1649961010000|2022-04-14 18:30:10|92.03|89.15|91.79|88.91|92.03|89.15|91.79|88.91|0
1649961020000|2022-04-14 18:30:20|91.87|88.99|91.59|88.71|91.87|88.99|91.59|88.71|0
1649961030000|2022-04-14 18:30:30|91.62|88.74|91.62|88.74|91.62|88.74|91.62|88.74|0
1649961040000|2022-04-14 18:30:40|91.7|88.82|91.54|88.66|91.7|88.82|91.54|88.66|0
1649961050000|2022-04-14 18:30:50|91.62|88.74|91.54|88.66|91.62|88.74|91.54|88.66|0
1649961060000|2022-04-14 18:31:00|91.46|88.58|91.54|88.66|91.54|88.66|91.46|88.58|0
1649961070000|2022-04-14 18:31:10|91.7|88.82|91.62|88.74|91.7|88.82|91.62|88.74|0
1649961080000|2022-04-14 18:31:20|91.86|88.98|91.62|88.74|91.86|88.98|91.62|88.74|0
1649961090000|2022-04-14 18:31:30|91.7|88.82|91.62|88.74|91.7|88.82|91.62|88.74|0
1649961100000|2022-04-14 18:31:40|91.46|88.58|91.83|88.95|91.83|88.95|91.46|88.58|0
1649961110000|2022-04-14 18:31:50|91.78|88.9|92.02|89.14|92.19|89.31|91.78|88.9|0
1649961120000|2022-04-14 18:32:00|92.11|89.23|91.86|88.98|92.11|89.23|91.86|88.98|0
1649961130000|2022-04-14 18:32:10|91.94|89.06|91.86|88.98|91.94|89.06|91.86|88.98|0
1649961140000|2022-04-14 18:32:20|91.94|89.06|91.94|89.06|92.02|89.14|91.94|89.06|0
1649961150000|2022-04-14 18:32:30|91.86|88.98|91.86|88.98|91.94|89.06|91.86|88.98|0
1649961160000|2022-04-14 18:32:40|91.94|89.06|91.91|89.03|91.94|89.06|91.91|89.03|0
1649961170000|2022-04-14 18:32:50|91.94|89.06|91.86|88.98|91.99|89.11|91.86|88.98|0
1649961180000|2022-04-14 18:33:00|91.99|89.11|92.1|89.22|92.1|89.22|91.99|89.11|0
1649961190000|2022-04-14 18:33:10|92.18|89.3|92.43|89.55|92.43|89.55|92.18|89.3|0
1649961200000|2022-04-14 18:33:20|92.51|89.63|92.67|89.79|92.67|89.79|92.51|89.63|0
1649961210000|2022-04-14 18:33:30|92.59|89.71|92.59|89.71|92.59|89.71|92.51|89.63|0
1649961220000|2022-04-14 18:33:40|93.24|90.36|93.48|90.6|93.48|90.6|93.24|90.36|0
1649961230000|2022-04-14 18:33:50|93.4|90.52|93.48|90.6|93.56|90.68|93.4|90.52|0
1649961240000|2022-04-14 18:34:00|93.81|90.93|93.72|90.84|93.81|90.93|93.64|90.76|0
1649961250000|2022-04-14 18:34:10|93.64|90.76|93.68|90.8|93.68|90.8|93.64|90.76|0
1649961260000|2022-04-14 18:34:20|93.64|90.76|93.56|90.68|93.64|90.76|93.56|90.68|0
1649961270000|2022-04-14 18:34:30|93.48|90.6|93.48|90.6|93.48|90.6|93.48|90.6|0
1649961280000|2022-04-14 18:34:40|93.32|90.44|93.24|90.36|93.32|90.44|93.07|90.19|0
1649961290000|2022-04-14 18:34:50|93.32|90.44|93.48|90.6|93.48|90.6|93.32|90.44|0
1649961300000|2022-04-14 18:35:00|93.52|90.64|93.56|90.68|93.56|90.68|93.4|90.52|0
1649961310000|2022-04-14 18:35:10|93.64|90.76|93.72|90.84|93.72|90.84|93.64|90.76|0
1649961320000|2022-04-14 18:35:20|93.8|90.92|93.8|90.92|93.8|90.92|93.77|90.89|0
1649961330000|2022-04-14 18:35:30|93.72|90.84|93.48|90.6|93.72|90.84|93.48|90.6|0
1649961340000|2022-04-14 18:35:40|93.64|90.76|93.48|90.6|93.64|90.76|93.48|90.6|0
1649961350000|2022-04-14 18:35:50|93.56|90.68|93.64|90.76|93.72|90.84|93.56|90.68|0
1649961360000|2022-04-14 18:36:00|93.48|90.6|93.64|90.76|93.64|90.76|93.48|90.6|0
1649961370000|2022-04-14 18:36:10|93.6|90.72|93.56|90.68|93.64|90.76|93.48|90.6|0
1649961380000|2022-04-14 18:36:20|93.52|90.64|93.4|90.52|93.52|90.64|93.36|90.48|0
1649961390000|2022-04-14 18:36:30|93.56|90.68|93.56|90.68|93.56|90.68|93.56|90.68|0
1649961400000|2022-04-14 18:36:40|93.48|90.6|93.4|90.52|93.48|90.6|93.4|90.52|0
1649961410000|2022-04-14 18:36:50|93.31|90.43|93.4|90.52|93.4|90.52|93.31|90.43|0
1649961420000|2022-04-14 18:37:00|93.31|90.43|93.4|90.52|93.4|90.52|93.15|90.27|0
1649961430000|2022-04-14 18:37:10|93.48|90.6|93.64|90.76|93.64|90.76|93.48|90.6|0
1649961440000|2022-04-14 18:37:20|93.56|90.68|93.48|90.6|93.56|90.68|93.48|90.6|0
1649961450000|2022-04-14 18:37:30|93.56|90.68|93.48|90.6|93.56|90.68|93.48|90.6|0
1649961460000|2022-04-14 18:37:40|93.56|90.68|93.4|90.52|93.56|90.68|93.31|90.43|0
1649961470000|2022-04-14 18:37:50|93.36|90.48|93.56|90.68|93.56|90.68|93.36|90.48|0
1649961480000|2022-04-14 18:38:00|93.64|90.76|93.72|90.84|93.72|90.84|93.64|90.76|0
1649961490000|2022-04-14 18:38:10|93.64|90.76|93.72|90.84|93.72|90.84|93.64|90.76|0
1649961500000|2022-04-14 18:38:20|93.68|90.8|93.72|90.84|93.72|90.84|93.68|90.8|0
1649961510000|2022-04-14 18:38:30|93.8|90.92|93.8|90.92|93.8|90.92|93.8|90.92|0
1649961520000|2022-04-14 18:38:40|93.72|90.84|93.68|90.8|93.72|90.84|93.64|90.76|0
1649961530000|2022-04-14 18:38:50|93.64|90.76|93.72|90.84|93.72|90.84|93.64|90.76|0
1649961540000|2022-04-14 18:39:00|93.64|90.76|93.64|90.76|93.72|90.84|93.64|90.76|0
1649961550000|2022-04-14 18:39:10|93.72|90.84|93.72|90.84|93.72|90.84|93.72|90.84|0
1649961560000|2022-04-14 18:39:20|93.64|90.76|93.64|90.76|93.64|90.76|93.64|90.76|0
1649961570000|2022-04-14 18:39:30|93.72|90.84|94.13|91.25|94.21|91.33|93.72|90.84|0
1649961580000|2022-04-14 18:39:40|94.05|91.17|93.96|91.08|94.05|91.17|93.96|91.08|0
1649961590000|2022-04-14 18:39:50|93.8|90.92|93.88|91|93.88|91|93.8|90.92|0
1649961600000|2022-04-14 18:40:00|93.8|90.92|93.88|91|93.88|91|93.72|90.84|0
1649961610000|2022-04-14 18:40:10|93.8|90.92|93.72|90.84|93.8|90.92|93.72|90.84|0
1649961620000|2022-04-14 18:40:20|93.64|90.76|93.47|90.59|93.64|90.76|93.47|90.59|0
1649961630000|2022-04-14 18:40:30|93.72|90.84|93.64|90.76|93.72|90.84|93.64|90.76|0
1649961640000|2022-04-14 18:40:40|93.6|90.72|93.72|90.84|93.8|90.92|93.6|90.72|0
1649961650000|2022-04-14 18:40:50|93.47|90.59|93.56|90.68|93.56|90.68|93.47|90.59|0
1649961660000|2022-04-14 18:41:00|93.47|90.59|93.56|90.68|93.56|90.68|93.47|90.59|0
1649961670000|2022-04-14 18:41:10|93.64|90.76|93.64|90.76|93.64|90.76|93.56|90.68|0
1649961680000|2022-04-14 18:41:20|93.56|90.68|93.68|90.8|93.72|90.84|93.56|90.68|0
1649961690000|2022-04-14 18:41:30|93.64|90.76|93.72|90.84|93.8|90.92|93.64|90.76|0
1649961700000|2022-04-14 18:41:40|93.64|90.76|93.55|90.67|93.64|90.76|93.55|90.67|0
1649961710000|2022-04-14 18:41:50|93.47|90.59|93.55|90.67|93.55|90.67|93.47|90.59|0
1649961720000|2022-04-14 18:42:00|93.72|90.84|93.6|90.72|93.72|90.84|93.55|90.67|0
1649961730000|2022-04-14 18:42:10|93.64|90.76|93.39|90.51|93.64|90.76|93.39|90.51|0
1649961740000|2022-04-14 18:42:20|93.47|90.59|93.39|90.51|93.47|90.59|93.39|90.51|0
1649961750000|2022-04-14 18:42:30|93.47|90.59|93.31|90.43|93.47|90.59|93.31|90.43|0
1649961760000|2022-04-14 18:42:40|93.27|90.39|93.39|90.51|93.39|90.51|93.23|90.35|0
1649961770000|2022-04-14 18:42:50|93.47|90.59|93.55|90.67|93.55|90.67|93.47|90.59|0
1649961780000|2022-04-14 18:43:00|93.64|90.76|93.64|90.76|93.8|90.92|93.64|90.76|0
1649961790000|2022-04-14 18:43:10|93.55|90.67|93.47|90.59|93.64|90.76|93.47|90.59|0
1649961800000|2022-04-14 18:43:20|93.43|90.55|93.55|90.67|93.55|90.67|93.43|90.55|0
1649961810000|2022-04-14 18:43:30|93.47|90.59|93.47|90.59|93.47|90.59|93.47|90.59|0
1649961820000|2022-04-14 18:43:40|93.55|90.67|93.47|90.59|93.55|90.67|93.43|90.55|0
1649961830000|2022-04-14 18:43:50|93.55|90.67|93.47|90.59|93.55|90.67|93.47|90.59|0
1649961840000|2022-04-14 18:44:00|93.39|90.51|93.55|90.67|93.55|90.67|93.39|90.51|0
1649961850000|2022-04-14 18:44:10|93.47|90.59|93.47|90.59|93.55|90.67|93.47|90.59|0
1649961860000|2022-04-14 18:44:20|93.43|90.55|93.39|90.51|93.47|90.59|93.39|90.51|0
1649961870000|2022-04-14 18:44:30|93.47|90.59|93.51|90.63|93.51|90.63|93.39|90.51|0
1649961880000|2022-04-14 18:44:40|93.47|90.59|93.51|90.63|93.55|90.67|93.39|90.51|0
1649961890000|2022-04-14 18:44:50|93.47|90.59|93.39|90.51|93.47|90.59|93.39|90.51|0
1649961900000|2022-04-14 18:45:00|93.43|90.55|93.39|90.51|93.47|90.59|93.39|90.51|0
1649961910000|2022-04-14 18:45:10|93.31|90.43|93.23|90.35|93.31|90.43|93.23|90.35|0
1649961920000|2022-04-14 18:45:20|93.06|90.18|92.98|90.1|93.06|90.18|92.98|90.1|0
1649961930000|2022-04-14 18:45:30|92.9|90.02|93.15|90.27|93.15|90.27|92.9|90.02|0
1649961940000|2022-04-14 18:45:40|93.23|90.35|93.39|90.51|93.39|90.51|93.23|90.35|0
1649961950000|2022-04-14 18:45:50|93.23|90.35|93.31|90.43|93.31|90.43|93.23|90.35|0
1649961960000|2022-04-14 18:46:00|93.71|90.83|94.04|91.16|94.04|91.16|93.63|90.75|0
1649961970000|2022-04-14 18:46:10|93.96|91.08|93.88|91|93.96|91.08|93.88|91|0
1649961980000|2022-04-14 18:46:20|93.8|90.92|93.8|90.92|93.88|91|93.71|90.83|0
1649961990000|2022-04-14 18:46:30|93.76|90.88|93.8|90.92|93.8|90.92|93.76|90.88|0
1649962000000|2022-04-14 18:46:40|93.88|91|93.88|91|93.88|91|93.88|91|0
1649962010000|2022-04-14 18:46:50|93.8|90.92|93.55|90.67|93.8|90.92|93.55|90.67|0
1649962020000|2022-04-14 18:47:00|93.63|90.75|93.63|90.75|93.71|90.83|93.55|90.67|0
1649962030000|2022-04-14 18:47:10|93.55|90.67|93.67|90.79|93.71|90.83|93.55|90.67|0
1649962040000|2022-04-14 18:47:20|93.51|90.63|93.31|90.43|93.55|90.67|93.31|90.43|0
1649962050000|2022-04-14 18:47:30|93.39|90.51|93.31|90.43|93.39|90.51|93.31|90.43|0
1649962060000|2022-04-14 18:47:40|93.47|90.59|93.47|90.59|93.47|90.59|93.39|90.51|0
1649962070000|2022-04-14 18:47:50|93.63|90.75|93.47|90.59|93.63|90.75|93.47|90.59|0
1649962080000|2022-04-14 18:48:00|93.55|90.67|93.39|90.51|93.55|90.67|93.39|90.51|0
1649962090000|2022-04-14 18:48:10|93.31|90.43|93.51|90.63|93.51|90.63|93.31|90.43|0
1649962100000|2022-04-14 18:48:20|93.47|90.59|93.39|90.51|93.47|90.59|93.39|90.51|0
1649962110000|2022-04-14 18:48:30|93.47|90.59|93.55|90.67|93.55|90.67|93.39|90.51|0
1649962120000|2022-04-14 18:48:40|93.51|90.63|93.39|90.51|93.51|90.63|93.31|90.43|0
1649962130000|2022-04-14 18:48:50|93.47|90.59|93.39|90.51|93.47|90.59|93.39|90.51|0
1649962140000|2022-04-14 18:49:00|93.3|90.42|93.3|90.42|93.39|90.51|93.3|90.42|0
1649962150000|2022-04-14 18:49:10|93.39|90.51|93.47|90.59|93.55|90.67|93.39|90.51|0
1649962160000|2022-04-14 18:49:20|93.55|90.67|93.47|90.59|93.55|90.67|93.47|90.59|0
1649962170000|2022-04-14 18:49:30|93.39|90.51|93.47|90.59|93.47|90.59|93.39|90.51|0
1649962180000|2022-04-14 18:49:40|93.51|90.63|93.67|90.79|93.67|90.79|93.51|90.63|0
1649962190000|2022-04-14 18:49:50|93.59|90.71|93.55|90.67|93.63|90.75|93.55|90.67|0
1649962200000|2022-04-14 18:50:00|93.47|90.59|93.47|90.59|93.47|90.59|93.47|90.59|0
1649962210000|2022-04-14 18:50:10|93.51|90.63|93.3|90.42|93.51|90.63|93.3|90.42|0
1649962220000|2022-04-14 18:50:20|93.47|90.59|93.35|90.47|93.47|90.59|93.35|90.47|0
1649962230000|2022-04-14 18:50:30|93.38|90.5|93.47|90.59|93.47|90.59|93.38|90.5|0
1649962240000|2022-04-14 18:50:40|93.55|90.67|93.59|90.71|93.63|90.75|93.55|90.67|0
1649962250000|2022-04-14 18:50:50|93.55|90.67|93.55|90.67|93.55|90.67|93.47|90.59|0
1649962260000|2022-04-14 18:51:00|93.47|90.59|93.38|90.5|93.47|90.59|93.38|90.5|0
1649962270000|2022-04-14 18:51:10|93.47|90.59|93.47|90.59|93.55|90.67|93.47|90.59|0
1649962280000|2022-04-14 18:51:20|93.63|90.75|93.59|90.71|93.63|90.75|93.59|90.71|0
1649962290000|2022-04-14 18:51:30|93.55|90.67|93.59|90.71|93.59|90.71|93.47|90.59|0
1649962300000|2022-04-14 18:51:40|93.55|90.67|93.47|90.59|93.55|90.67|93.47|90.59|0
1649962310000|2022-04-14 18:51:50|93.51|90.63|93.79|90.91|93.79|90.91|93.51|90.63|0
1649962320000|2022-04-14 18:52:00|93.87|90.99|94.04|91.16|94.04|91.16|93.87|90.99|0
1649962330000|2022-04-14 18:52:10|93.87|90.99|94.28|91.4|94.28|91.4|93.87|90.99|0
1649962340000|2022-04-14 18:52:20|94.36|91.48|94.45|91.57|94.53|91.65|94.36|91.48|0
1649962350000|2022-04-14 18:52:30|94.36|91.48|94.69|91.81|94.69|91.81|94.36|91.48|0
1649962360000|2022-04-14 18:52:40|94.77|91.89|94.61|91.73|94.77|91.89|94.53|91.65|0
1649962370000|2022-04-14 18:52:50|94.45|91.57|94.36|91.48|94.45|91.57|94.36|91.48|0
1649962380000|2022-04-14 18:53:00|94.45|91.57|95.02|92.14|95.02|92.14|94.45|91.57|0
1649962390000|2022-04-14 18:53:10|95.1|92.22|95.1|92.22|95.19|92.31|95.1|92.22|0
1649962400000|2022-04-14 18:53:20|95.19|92.31|95.27|92.39|95.35|92.47|95.19|92.31|0
1649962410000|2022-04-14 18:53:30|95.19|92.31|95.35|92.47|95.35|92.47|95.19|92.31|0
1649962420000|2022-04-14 18:53:40|95.27|92.39|95.31|92.43|95.31|92.43|95.19|92.31|0
1649962430000|2022-04-14 18:53:50|95.27|92.39|95.39|92.51|95.39|92.51|95.27|92.39|0
1649962440000|2022-04-14 18:54:00|95.43|92.55|95.93|93.05|95.93|93.05|95.43|92.55|0
1649962450000|2022-04-14 18:54:10|95.85|92.97|95.93|93.05|96.01|93.13|95.85|92.97|0
1649962460000|2022-04-14 18:54:20|96.01|93.13|96.01|93.13|96.1|93.22|95.97|93.09|0
1649962470000|2022-04-14 18:54:30|96.1|93.22|96.1|93.22|96.1|93.22|96.1|93.22|0
1649962490000|2022-04-14 18:54:50|96.35|93.47|96.18|93.3|96.43|93.55|96.18|93.3|0
1649962500000|2022-04-14 18:55:00|96.1|93.22|96.35|93.47|96.35|93.47|96.1|93.22|0
1649962510000|2022-04-14 18:55:10|96.26|93.38|96.43|93.55|96.43|93.55|96.26|93.38|0
1649962520000|2022-04-14 18:55:20|96.35|93.47|96.51|93.63|96.51|93.63|96.35|93.47|0
1649962530000|2022-04-14 18:55:30|96.43|93.55|96.68|93.8|96.68|93.8|96.43|93.55|0
1649962540000|2022-04-14 18:55:40|96.93|94.05|96.76|93.88|96.93|94.05|96.76|93.88|0
1649962550000|2022-04-14 18:55:50|96.85|93.97|96.85|93.97|96.85|93.97|96.76|93.88|0
1649962560000|2022-04-14 18:56:00|96.76|93.88|96.81|93.93|96.85|93.97|96.76|93.88|0
1649962570000|2022-04-14 18:56:10|96.85|93.97|96.93|94.05|96.93|94.05|96.85|93.97|0
1649962580000|2022-04-14 18:56:20|96.76|93.88|96.68|93.8|96.76|93.88|96.59|93.71|0
1649962590000|2022-04-14 18:56:30|96.76|93.88|96.68|93.8|96.76|93.88|96.68|93.8|0
1649962600000|2022-04-14 18:56:40|96.59|93.71|96.68|93.8|96.68|93.8|96.59|93.71|0
1649962610000|2022-04-14 18:56:50|96.76|93.88|96.76|93.88|96.85|93.97|96.76|93.88|0
1649962620000|2022-04-14 18:57:00|96.68|93.8|96.68|93.8|96.76|93.88|96.68|93.8|0
1649962630000|2022-04-14 18:57:10|96.59|93.71|96.68|93.8|96.68|93.8|96.59|93.71|0
1649962640000|2022-04-14 18:57:20|96.64|93.76|96.64|93.76|96.64|93.76|96.64|93.76|0
1649962650000|2022-04-14 18:57:30|96.76|93.88|97.01|94.13|97.01|94.13|96.76|93.88|0
1649962660000|2022-04-14 18:57:40|96.93|94.05|96.93|94.05|96.93|94.05|96.93|94.05|0
1649962670000|2022-04-14 18:57:50|97.01|94.13|97.01|94.13|97.01|94.13|97.01|94.13|0
1649962680000|2022-04-14 18:58:00|97.06|94.18|97.06|94.18|97.06|94.18|97.06|94.18|0
1649962690000|2022-04-14 18:58:10|97.1|94.22|97.1|94.22|97.26|94.38|97.01|94.13|0
1649962700000|2022-04-14 18:58:20|97.18|94.3|97.18|94.3|97.18|94.3|97.18|94.3|0
1649962710000|2022-04-14 18:58:30|97.1|94.22|97.05|94.17|97.1|94.22|97.05|94.17|0
1649962720000|2022-04-14 18:58:40|97.18|94.3|97.18|94.3|97.18|94.3|97.18|94.3|0
1649962730000|2022-04-14 18:58:50|97.09|94.21|97.09|94.21|97.09|94.21|97.09|94.21|0
1649962740000|2022-04-14 18:59:00|97.01|94.13|97.01|94.13|97.01|94.13|96.97|94.09|0
1649962750000|2022-04-14 18:59:10|96.84|93.96|96.84|93.96|96.84|93.96|96.68|93.8|0
1649962760000|2022-04-14 18:59:20|96.93|94.05|97.01|94.13|97.01|94.13|96.93|94.05|0
1649962770000|2022-04-14 18:59:30|96.93|94.05|97.01|94.13|97.01|94.13|96.93|94.05|0
1649962780000|2022-04-14 18:59:40|97.09|94.21|97.26|94.38|97.35|94.47|97.09|94.21|0
1649962790000|2022-04-14 18:59:50|97.35|94.47|97.26|94.38|97.35|94.47|97.26|94.38|0
1649962800000|2022-04-14 19:00:00|97.35|94.47|97.43|94.55|97.43|94.55|97.35|94.47|0
1649962810000|2022-04-14 19:00:10|97.51|94.63|97.6|94.72|97.6|94.72|97.51|94.63|0
1649962820000|2022-04-14 19:00:20|97.51|94.63|97.51|94.63|97.51|94.63|97.43|94.55|0
1649962830000|2022-04-14 19:00:30|97.43|94.55|97.43|94.55|97.51|94.63|97.43|94.55|0
1649962840000|2022-04-14 19:00:40|95.91|93.03|96|93.12|96|93.12|95.91|93.03|0
1649962850000|2022-04-14 19:00:50|95.91|93.03|97.92|95.04|97.92|95.04|95.91|93.03|0
1649962860000|2022-04-14 19:01:00|98.01|95.13|98.18|95.3|98.26|95.38|98.01|95.13|0
1649962870000|2022-04-14 19:01:10|98.09|95.21|98.18|95.3|98.18|95.3|98.09|95.21|0
1649962880000|2022-04-14 19:01:20|98.26|95.38|98.26|95.38|98.26|95.38|98.26|95.38|0
1649962890000|2022-04-14 19:01:30|98.35|95.47|98.26|95.38|98.35|95.47|98.26|95.38|0
1649962900000|2022-04-14 19:01:40|98.18|95.3|98.18|95.3|98.18|95.3|98.09|95.21|0
1649962910000|2022-04-14 19:01:50|98.09|95.21|98.09|95.21|98.09|95.21|98.09|95.21|0
1649962920000|2022-04-14 19:02:00|98.14|95.26|98.09|95.21|98.14|95.26|98.09|95.21|0
1649962930000|2022-04-14 19:02:10|98.01|95.13|97.92|95.04|98.01|95.13|97.92|95.04|0
1649962940000|2022-04-14 19:02:20|98.01|95.13|97.75|94.87|98.09|95.21|97.75|94.87|0
1649962950000|2022-04-14 19:02:30|97.84|94.96|97.67|94.79|97.84|94.96|97.59|94.71|0
1649962960000|2022-04-14 19:02:40|97.59|94.71|97.25|94.37|97.59|94.71|97.25|94.37|0
1649962970000|2022-04-14 19:02:50|97.34|94.46|97.13|94.25|97.34|94.46|97.13|94.25|0
1649962980000|2022-04-14 19:03:00|97.17|94.29|96.92|94.04|97.17|94.29|96.92|94.04|0
1649962990000|2022-04-14 19:03:10|96.83|93.95|96.83|93.95|96.92|94.04|96.83|93.95|0
1649963000000|2022-04-14 19:03:20|96.75|93.87|96.92|94.04|96.92|94.04|96.67|93.79|0
1649963010000|2022-04-14 19:03:30|96.83|93.95|96.67|93.79|96.83|93.95|96.67|93.79|0
1649963020000|2022-04-14 19:03:40|96.58|93.7|96.83|93.95|96.83|93.95|96.58|93.7|0
1649963030000|2022-04-14 19:03:50|97.17|94.29|97.17|94.29|97.17|94.29|97.08|94.2|0
1649963040000|2022-04-14 19:04:00|97.25|94.37|97.17|94.29|97.25|94.37|97.08|94.2|0
1649963050000|2022-04-14 19:04:10|97.08|94.2|97|94.12|97.08|94.2|97|94.12|0
1649963060000|2022-04-14 19:04:20|97.08|94.2|97.17|94.29|97.17|94.29|97.08|94.2|0
1649963070000|2022-04-14 19:04:30|97.25|94.37|97.33|94.45|97.33|94.45|97.17|94.29|0
1649963080000|2022-04-14 19:04:40|97.25|94.37|97.25|94.37|97.25|94.37|97.25|94.37|0
1649963090000|2022-04-14 19:04:50|97.21|94.33|97.25|94.37|97.25|94.37|97.21|94.33|0
1649963100000|2022-04-14 19:05:00|97.17|94.29|97.33|94.45|97.33|94.45|97.17|94.29|0
1649963110000|2022-04-14 19:05:10|97.17|94.29|97.33|94.45|97.33|94.45|97.17|94.29|0
1649963120000|2022-04-14 19:05:20|97.29|94.41|97.17|94.29|97.29|94.41|97.08|94.2|0
1649963130000|2022-04-14 19:05:30|97.33|94.45|97.38|94.5|97.38|94.5|97.25|94.37|0
1649963140000|2022-04-14 19:05:40|97.33|94.45|97.17|94.29|97.33|94.45|97.17|94.29|0
1649963150000|2022-04-14 19:05:50|97.25|94.37|97.17|94.29|97.25|94.37|97.17|94.29|0
1649963160000|2022-04-14 19:06:00|97.21|94.33|97.16|94.28|97.25|94.37|97.16|94.28|0
1649963170000|2022-04-14 19:06:10|97|94.12|96.91|94.03|97|94.12|96.91|94.03|0
1649963180000|2022-04-14 19:06:20|97|94.12|97|94.12|97|94.12|96.91|94.03|0
1649963190000|2022-04-14 19:06:30|96.91|94.03|97.08|94.2|97.08|94.2|96.75|93.87|0
1649963200000|2022-04-14 19:06:40|97.04|94.16|97|94.12|97.08|94.2|97|94.12|0
1649963210000|2022-04-14 19:06:50|97.08|94.2|97.08|94.2|97.08|94.2|97.08|94.2|0
1649963220000|2022-04-14 19:07:00|97.16|94.28|97.04|94.16|97.16|94.28|97.04|94.16|0
1649963230000|2022-04-14 19:07:10|97.08|94.2|97.25|94.37|97.25|94.37|97.08|94.2|0
1649963240000|2022-04-14 19:07:20|97.33|94.45|97.67|94.79|97.67|94.79|97.33|94.45|0
1649963250000|2022-04-14 19:07:30|97.58|94.7|97.83|94.95|97.83|94.95|97.58|94.7|0
1649963260000|2022-04-14 19:07:40|97.58|94.7|97.33|94.45|97.67|94.79|97.33|94.45|0
1649963270000|2022-04-14 19:07:50|97.41|94.53|97.67|94.79|97.67|94.79|97.41|94.53|0
1649963280000|2022-04-14 19:08:00|97.5|94.62|97.58|94.7|97.58|94.7|97.5|94.62|0
1649963290000|2022-04-14 19:08:10|97.67|94.79|97.92|95.04|98|95.12|97.67|94.79|0
1649963300000|2022-04-14 19:08:20|98|95.12|98.17|95.29|98.17|95.29|98|95.12|0
1649963310000|2022-04-14 19:08:30|98.26|95.38|98.09|95.21|98.26|95.38|98.09|95.21|0
1649963320000|2022-04-14 19:08:40|98.17|95.29|98.05|95.17|98.17|95.29|98.05|95.17|0
1649963330000|2022-04-14 19:08:50|98|95.12|97.92|95.04|98|95.12|97.92|95.04|0
1649963340000|2022-04-14 19:09:00|98|95.12|98.09|95.21|98.09|95.21|98|95.12|0
1649963350000|2022-04-14 19:09:10|98.17|95.29|98.17|95.29|98.17|95.29|98|95.12|0
1649963360000|2022-04-14 19:09:20|98.09|95.21|98.17|95.29|98.17|95.29|98.09|95.21|0
1649963370000|2022-04-14 19:09:30|98.25|95.37|98.17|95.29|98.25|95.37|98.17|95.29|0
1649963380000|2022-04-14 19:09:40|98.25|95.37|98.68|95.8|98.68|95.8|98.25|95.37|0
1649963390000|2022-04-14 19:09:50|99.02|96.14|99.02|96.14|99.02|96.14|98.97|96.09|0
1649963400000|2022-04-14 19:10:00|98.85|95.97|98.59|95.71|98.85|95.97|98.59|95.71|0
1649963410000|2022-04-14 19:10:10|98.85|95.97|99.19|96.31|99.19|96.31|98.85|95.97|0
1649963420000|2022-04-14 19:10:20|99.02|96.14|99.1|96.22|99.19|96.31|99.02|96.14|0
1649963430000|2022-04-14 19:10:30|99.02|96.14|98.93|96.05|99.19|96.31|98.93|96.05|0
1649963440000|2022-04-14 19:10:40|98.85|95.97|98.93|96.05|98.93|96.05|98.85|95.97|0
1649963450000|2022-04-14 19:10:50|99.01|96.13|99.01|96.13|99.01|96.13|98.93|96.05|0
1649963460000|2022-04-14 19:11:00|99.27|96.39|99.1|96.22|99.35|96.47|99.1|96.22|0
1649963470000|2022-04-14 19:11:10|98.85|95.97|99.1|96.22|99.1|96.22|98.85|95.97|0
1649963480000|2022-04-14 19:11:20|99.01|96.13|98.76|95.88|99.01|96.13|98.76|95.88|0
1649963490000|2022-04-14 19:11:30|98.68|95.8|98.59|95.71|98.76|95.88|98.59|95.71|0
1649963500000|2022-04-14 19:11:40|98.42|95.54|98.51|95.63|98.51|95.63|98.34|95.46|0
1649963510000|2022-04-14 19:11:50|98.59|95.71|98.84|95.96|98.84|95.96|98.59|95.71|0
1649963520000|2022-04-14 19:12:00|98.93|96.05|98.51|95.63|98.93|96.05|98.51|95.63|0
1649963530000|2022-04-14 19:12:10|98.67|95.79|98.34|95.46|98.67|95.79|98.34|95.46|0
1649963540000|2022-04-14 19:12:20|98.42|95.54|98.46|95.58|98.59|95.71|98.42|95.54|0
1649963550000|2022-04-14 19:12:30|98.42|95.54|98.25|95.37|98.42|95.54|98.25|95.37|0
1649963560000|2022-04-14 19:12:40|98.34|95.46|98.67|95.79|98.67|95.79|98.34|95.46|0
1649963570000|2022-04-14 19:12:50|98.76|95.88|98.72|95.84|98.84|95.96|98.72|95.84|0
1649963580000|2022-04-14 19:13:00|98.84|95.96|98.93|96.05|98.93|96.05|98.76|95.88|0
1649963590000|2022-04-14 19:13:10|98.84|95.96|98.84|95.96|98.84|95.96|98.84|95.96|0
1649963600000|2022-04-14 19:13:20|98.93|96.05|98.67|95.79|98.93|96.05|98.67|95.79|0
1649963610000|2022-04-14 19:13:30|98.76|95.88|98.76|95.88|98.76|95.88|98.76|95.88|0
1649963620000|2022-04-14 19:13:40|98.84|95.96|98.84|95.96|98.84|95.96|98.67|95.79|0
1649963630000|2022-04-14 19:13:50|98.76|95.88|98.67|95.79|98.76|95.88|98.67|95.79|0
1649963640000|2022-04-14 19:14:00|98.5|95.62|98.59|95.71|98.67|95.79|98.5|95.62|0
1649963650000|2022-04-14 19:14:10|98.5|95.62|98.25|95.37|98.5|95.62|98.25|95.37|0
1649963660000|2022-04-14 19:14:20|98.33|95.45|98.42|95.54|98.42|95.54|98.33|95.45|0
1649963670000|2022-04-14 19:14:30|98.33|95.45|98.33|95.45|98.42|95.54|98.33|95.45|0
1649963680000|2022-04-14 19:14:40|98.42|95.54|98.25|95.37|98.42|95.54|98.25|95.37|0
1649963690000|2022-04-14 19:14:50|98.33|95.45|98.33|95.45|98.42|95.54|98.25|95.37|0
1649963700000|2022-04-14 19:15:00|98.17|95.29|98.08|95.2|98.17|95.29|98.08|95.2|0
1649963710000|2022-04-14 19:15:10|98|95.12|98|95.12|98.08|95.2|97.91|95.03|0
1649963720000|2022-04-14 19:15:20|97.91|95.03|97.91|95.03|97.91|95.03|97.74|94.86|0
1649963730000|2022-04-14 19:15:30|97.74|94.86|97.58|94.7|97.83|94.95|97.58|94.7|0
1649963740000|2022-04-14 19:15:40|97.49|94.61|97.66|94.78|97.74|94.86|97.49|94.61|0
1649963750000|2022-04-14 19:15:50|97.58|94.7|97.49|94.61|97.58|94.7|97.49|94.61|0
1649963760000|2022-04-14 19:16:00|97.66|94.78|97.49|94.61|97.83|94.95|97.49|94.61|0
1649963770000|2022-04-14 19:16:10|97.41|94.53|97.24|94.36|97.41|94.53|97.16|94.28|0
1649963780000|2022-04-14 19:16:20|96.91|94.03|96.74|93.86|96.91|94.03|96.74|93.86|0
1649963790000|2022-04-14 19:16:30|96.66|93.78|96.24|93.36|96.66|93.78|96.24|93.36|0
1649963800000|2022-04-14 19:16:40|95.82|92.94|95.99|93.11|95.99|93.11|95.82|92.94|0
1649963810000|2022-04-14 19:16:50|96.07|93.19|95.91|93.03|96.07|93.19|95.91|93.03|0
1649963820000|2022-04-14 19:17:00|95.82|92.94|95.99|93.11|96.07|93.19|95.82|92.94|0
1649963830000|2022-04-14 19:17:10|96.07|93.19|96.16|93.28|96.16|93.28|96.07|93.19|0
1649963840000|2022-04-14 19:17:20|96.24|93.36|96.65|93.77|96.65|93.77|96.24|93.36|0
1649963850000|2022-04-14 19:17:30|96.57|93.69|96.49|93.61|96.57|93.69|96.4|93.52|0
1649963860000|2022-04-14 19:17:40|96.65|93.77|96.57|93.69|96.82|93.94|96.57|93.69|0
1649963870000|2022-04-14 19:17:50|96.74|93.86|96.82|93.94|96.82|93.94|96.74|93.86|0
1649963880000|2022-04-14 19:18:00|96.65|93.77|96.74|93.86|96.9|94.02|96.65|93.77|0
1649963890000|2022-04-14 19:18:10|96.82|93.94|96.82|93.94|96.82|93.94|96.74|93.86|0
1649963900000|2022-04-14 19:18:20|96.74|93.86|96.99|94.11|96.99|94.11|96.74|93.86|0
1649963910000|2022-04-14 19:18:30|96.9|94.02|96.9|94.02|96.9|94.02|96.82|93.94|0
1649963920000|2022-04-14 19:18:40|96.74|93.86|96.74|93.86|96.74|93.86|96.7|93.82|0
1649963930000|2022-04-14 19:18:50|96.82|93.94|96.9|94.02|96.9|94.02|96.82|93.94|0
1649963940000|2022-04-14 19:19:00|96.99|94.11|97.07|94.19|97.07|94.19|96.99|94.11|0
1649963950000|2022-04-14 19:19:10|96.9|94.02|96.57|93.69|96.99|94.11|96.57|93.69|0
1649963960000|2022-04-14 19:19:20|96.4|93.52|96.65|93.77|96.65|93.77|96.4|93.52|0
1649963980000|2022-04-14 19:19:40|96.53|93.65|96.24|93.36|96.53|93.65|96.24|93.36|0
1649963990000|2022-04-14 19:19:50|96.15|93.27|96.07|93.19|96.15|93.27|95.99|93.11|0
1649964000000|2022-04-14 19:20:00|96.15|93.27|95.99|93.11|96.15|93.27|95.9|93.02|0
1649964010000|2022-04-14 19:20:10|95.74|92.86|95.99|93.11|95.99|93.11|95.74|92.86|0
1649964020000|2022-04-14 19:20:20|96.24|93.36|96.07|93.19|96.24|93.36|96.07|93.19|0
1649964030000|2022-04-14 19:20:30|95.74|92.86|95.99|93.11|96.07|93.19|95.74|92.86|0
1649964040000|2022-04-14 19:20:40|95.82|92.94|95.9|93.02|95.9|93.02|95.82|92.94|0
1649964050000|2022-04-14 19:20:50|95.82|92.94|95.99|93.11|95.99|93.11|95.82|92.94|0
1649964060000|2022-04-14 19:21:00|96.15|93.27|96.49|93.61|96.65|93.77|96.15|93.27|0
1649964070000|2022-04-14 19:21:10|96.57|93.69|96.57|93.69|96.65|93.77|96.57|93.69|0
1649964080000|2022-04-14 19:21:20|96.4|93.52|96.07|93.19|96.4|93.52|96.07|93.19|0
1649964090000|2022-04-14 19:21:30|96.03|93.15|96.32|93.44|96.32|93.44|96.03|93.15|0
1649964100000|2022-04-14 19:21:40|96.4|93.52|96.4|93.52|96.48|93.6|96.32|93.44|0
1649964110000|2022-04-14 19:21:50|96.48|93.6|96.4|93.52|96.48|93.6|96.4|93.52|0
1649964120000|2022-04-14 19:22:00|96.24|93.36|96.24|93.36|96.4|93.52|96.24|93.36|0
1649964130000|2022-04-14 19:22:10|96.23|93.35|96.32|93.44|96.32|93.44|96.23|93.35|0
1649964140000|2022-04-14 19:22:20|96.23|93.35|96.4|93.52|96.4|93.52|96.23|93.35|0
1649964150000|2022-04-14 19:22:30|96.32|93.44|96.23|93.35|96.32|93.44|96.19|93.31|0
1649964160000|2022-04-14 19:22:40|96.07|93.19|96.32|93.44|96.32|93.44|96.07|93.19|0
1649964170000|2022-04-14 19:22:50|96.23|93.35|96.19|93.31|96.23|93.35|96.15|93.27|0
1649964180000|2022-04-14 19:23:00|96.23|93.35|96.19|93.31|96.23|93.35|96.19|93.31|0
1649964190000|2022-04-14 19:23:10|96.23|93.35|96.65|93.77|96.65|93.77|96.23|93.35|0
1649964200000|2022-04-14 19:23:20|96.73|93.85|96.82|93.94|96.82|93.94|96.73|93.85|0
1649964210000|2022-04-14 19:23:30|96.73|93.85|96.73|93.85|96.73|93.85|96.61|93.73|0
1649964220000|2022-04-14 19:23:40|96.65|93.77|96.9|94.02|96.9|94.02|96.65|93.77|0
1649964230000|2022-04-14 19:23:50|96.73|93.85|96.57|93.69|96.73|93.85|96.57|93.69|0
1649964240000|2022-04-14 19:24:00|96.65|93.77|96.48|93.6|96.65|93.77|96.48|93.6|0
1649964250000|2022-04-14 19:24:10|96.57|93.69|96.65|93.77|96.73|93.85|96.57|93.69|0
1649964260000|2022-04-14 19:24:20|96.73|93.85|96.82|93.94|96.82|93.94|96.73|93.85|0
1649964270000|2022-04-14 19:24:30|96.9|94.02|97.07|94.19|97.15|94.27|96.9|94.02|0
1649964280000|2022-04-14 19:24:40|97.15|94.27|97.23|94.35|97.23|94.35|97.07|94.19|0
1649964290000|2022-04-14 19:24:50|96.98|94.1|96.9|94.02|96.98|94.1|96.73|93.85|0
1649964300000|2022-04-14 19:25:00|96.82|93.94|97.15|94.27|97.15|94.27|96.82|93.94|0
1649964310000|2022-04-14 19:25:10|97.07|94.19|97.15|94.27|97.15|94.27|97.07|94.19|0
1649964320000|2022-04-14 19:25:20|97.23|94.35|97.15|94.27|97.32|94.44|97.15|94.27|0
1649964330000|2022-04-14 19:25:30|97.65|94.77|97.9|95.02|97.9|95.02|97.65|94.77|0
1649964340000|2022-04-14 19:25:40|97.82|94.94|97.57|94.69|97.82|94.94|97.57|94.69|0
1649964350000|2022-04-14 19:25:50|97.65|94.77|97.82|94.94|97.82|94.94|97.65|94.77|0
1649964360000|2022-04-14 19:26:00|97.65|94.77|97.74|94.86|97.74|94.86|97.65|94.77|0
1649964370000|2022-04-14 19:26:10|97.78|94.9|97.48|94.6|97.78|94.9|97.48|94.6|0
1649964380000|2022-04-14 19:26:20|97.57|94.69|97.57|94.69|97.74|94.86|97.53|94.65|0
1649964400000|2022-04-14 19:26:40|97.65|94.77|97.9|95.02|97.9|95.02|97.61|94.73|0
1649964410000|2022-04-14 19:26:50|97.74|94.86|97.99|95.11|97.99|95.11|97.74|94.86|0
1649964420000|2022-04-14 19:27:00|98.16|95.28|98.07|95.19|98.24|95.36|98.07|95.19|0
1649964430000|2022-04-14 19:27:10|98.16|95.28|98.32|95.44|98.32|95.44|98.07|95.19|0
1649964440000|2022-04-14 19:27:20|98.24|95.36|98.41|95.53|98.41|95.53|98.24|95.36|0
1649964450000|2022-04-14 19:27:30|98.49|95.61|98.41|95.53|98.49|95.61|98.41|95.53|0
1649964460000|2022-04-14 19:27:40|98.32|95.44|98.16|95.28|98.41|95.53|98.16|95.28|0
1649964470000|2022-04-14 19:27:50|98.07|95.19|98.15|95.27|98.16|95.28|98.07|95.19|0
1649964480000|2022-04-14 19:28:00|98.41|95.53|98.24|95.36|98.41|95.53|98.24|95.36|0
1649964490000|2022-04-14 19:28:10|98.15|95.27|98.07|95.19|98.15|95.27|98.07|95.19|0
1649964500000|2022-04-14 19:28:20|98.15|95.27|98.07|95.19|98.15|95.27|98.07|95.19|0
1649964510000|2022-04-14 19:28:30|97.99|95.11|97.4|94.52|98.07|95.19|97.4|94.52|0
1649964520000|2022-04-14 19:28:40|97.57|94.69|97.53|94.65|97.57|94.69|97.48|94.6|0
1649964530000|2022-04-14 19:28:50|97.48|94.6|97.48|94.6|97.48|94.6|97.4|94.52|0
1649964540000|2022-04-14 19:29:00|97.57|94.69|97.82|94.94|97.82|94.94|97.48|94.6|0
1649964550000|2022-04-14 19:29:10|97.99|95.11|97.9|95.02|97.99|95.11|97.9|95.02|0
1649964560000|2022-04-14 19:29:20|97.94|95.06|97.9|95.02|97.94|95.06|97.73|94.85|0
1649964570000|2022-04-14 19:29:30|98.07|95.19|97.99|95.11|98.07|95.19|97.99|95.11|0
1649964580000|2022-04-14 19:29:40|97.94|95.06|97.98|95.1|98.07|95.19|97.94|95.06|0
1649964590000|2022-04-14 19:29:50|98.07|95.19|98.24|95.36|98.24|95.36|98.07|95.19|0
1649964600000|2022-04-14 19:30:00|98.07|95.19|98.32|95.44|98.32|95.44|98.07|95.19|0
1649964610000|2022-04-14 19:30:10|98.58|95.7|98.07|95.19|98.58|95.7|98.07|95.19|0
1649964620000|2022-04-14 19:30:20|98.15|95.27|98.66|95.78|98.66|95.78|98.15|95.27|0
1649964630000|2022-04-14 19:30:30|98.58|95.7|98.66|95.78|98.66|95.78|98.49|95.61|0
1649964640000|2022-04-14 19:30:40|98.49|95.61|98.83|95.95|98.83|95.95|98.49|95.61|0
1649964650000|2022-04-14 19:30:50|98.66|95.78|98.66|95.78|98.66|95.78|98.66|95.78|0
1649964660000|2022-04-14 19:31:00|98.74|95.86|98.66|95.78|98.74|95.86|98.57|95.69|0
1649964670000|2022-04-14 19:31:10|98.57|95.69|98.83|95.95|98.83|95.95|98.49|95.61|0
1649964680000|2022-04-14 19:31:20|98.66|95.78|98.66|95.78|98.74|95.86|98.66|95.78|0
1649964690000|2022-04-14 19:31:30|98.91|96.03|98.49|95.61|98.91|96.03|98.49|95.61|0
1649964700000|2022-04-14 19:31:40|98.41|95.53|98.49|95.61|98.49|95.61|98.41|95.53|0
1649964710000|2022-04-14 19:31:50|98.41|95.53|98.57|95.69|98.57|95.69|98.4|95.52|0
1649964720000|2022-04-14 19:32:00|98.7|95.82|99|96.12|99|96.12|98.7|95.82|0
1649964730000|2022-04-14 19:32:10|99.17|96.29|99.17|96.29|99.17|96.29|99.08|96.2|0
1649964740000|2022-04-14 19:32:20|99.25|96.37|99.08|96.2|99.25|96.37|98.91|96.03|0
1649964750000|2022-04-14 19:32:30|99.17|96.29|99.17|96.29|99.17|96.29|99.08|96.2|0
1649964760000|2022-04-14 19:32:40|99.25|96.37|99.17|96.29|99.25|96.37|99.17|96.29|0
1649964770000|2022-04-14 19:32:50|99.25|96.37|99.25|96.37|99.25|96.37|99.25|96.37|0
1649964780000|2022-04-14 19:33:00|99.08|96.2|99.08|96.2|99.08|96.2|99|96.12|0
1649964790000|2022-04-14 19:33:10|99.34|96.46|99.42|96.54|99.42|96.54|99.25|96.37|0
1649964800000|2022-04-14 19:33:20|99.51|96.63|99.42|96.54|99.51|96.63|99.42|96.54|0
1649964810000|2022-04-14 19:33:30|99.59|96.71|99.42|96.54|99.59|96.71|99.42|96.54|0
1649964820000|2022-04-14 19:33:40|99.51|96.63|99.42|96.54|99.51|96.63|99.42|96.54|0
1649964830000|2022-04-14 19:33:50|99.47|96.59|99.51|96.63|99.51|96.63|99.42|96.54|0
1649964840000|2022-04-14 19:34:00|99.59|96.71|99.42|96.54|99.59|96.71|99.42|96.54|0
1649964850000|2022-04-14 19:34:10|99.34|96.46|99.34|96.46|99.34|96.46|99.34|96.46|0
1649964860000|2022-04-14 19:34:20|99.25|96.37|99.25|96.37|99.25|96.37|99.17|96.29|0
1649964870000|2022-04-14 19:34:30|99.34|96.46|99.42|96.54|99.42|96.54|99.34|96.46|0
1649964880000|2022-04-14 19:34:40|99.59|96.71|99.85|96.97|99.93|97.05|99.59|96.71|0
1649964890000|2022-04-14 19:34:50|99.76|96.88|99.85|96.97|99.85|96.97|99.68|96.8|0
1649964900000|2022-04-14 19:35:00|99.76|96.88|99.93|97.05|99.93|97.05|99.76|96.88|0
1649964910000|2022-04-14 19:35:10|99.85|96.97|99.68|96.8|99.85|96.97|99.68|96.8|0
1649964920000|2022-04-14 19:35:20|99.51|96.63|99.68|96.8|99.68|96.8|99.42|96.54|0
1649964930000|2022-04-14 19:35:30|99.51|96.63|99.42|96.54|99.51|96.63|99.42|96.54|0
1649964940000|2022-04-14 19:35:40|99.33|96.45|99.59|96.71|99.59|96.71|99.33|96.45|0
1649964950000|2022-04-14 19:35:50|99.5|96.62|99.33|96.45|99.5|96.62|99.33|96.45|0
1649964960000|2022-04-14 19:36:00|99.25|96.37|99.59|96.71|99.68|96.8|99.25|96.37|0
1649964970000|2022-04-14 19:36:10|99.5|96.62|99.42|96.54|99.59|96.71|99.42|96.54|0
1649964980000|2022-04-14 19:36:20|99.33|96.45|99.25|96.37|99.42|96.54|99.25|96.37|0
1649964990000|2022-04-14 19:36:30|99.5|96.62|99.76|96.88|99.8|96.92|99.5|96.62|0
1649965000000|2022-04-14 19:36:40|99.67|96.79|99.67|96.79|99.67|96.79|99.59|96.71|0
1649965010000|2022-04-14 19:36:50|99.76|96.88|99.67|96.79|99.76|96.88|99.67|96.79|0
1649965020000|2022-04-14 19:37:00|99.59|96.71|99.67|96.79|99.67|96.79|99.5|96.62|0
1649965030000|2022-04-14 19:37:10|99.84|96.96|99.93|97.05|100.1|97.22|99.84|96.96|0
1649965040000|2022-04-14 19:37:20|99.59|96.71|99.25|96.37|99.59|96.71|99.25|96.37|0
1649965050000|2022-04-14 19:37:30|99.42|96.54|99.16|96.28|99.42|96.54|99.16|96.28|0
1649965060000|2022-04-14 19:37:40|99.08|96.2|99.08|96.2|99.08|96.2|98.99|96.11|0
1649965070000|2022-04-14 19:37:50|99.33|96.45|99.33|96.45|99.33|96.45|99.33|96.45|0
1649965080000|2022-04-14 19:38:00|99.59|96.71|99.76|96.88|99.76|96.88|99.59|96.71|0
1649965090000|2022-04-14 19:38:10|99.84|96.96|100.15|97.27|100.15|97.27|99.84|96.96|0
1649965100000|2022-04-14 19:38:20|100.01|97.13|100.1|97.22|100.1|97.22|100.01|97.13|0
1649965110000|2022-04-14 19:38:30|100.19|97.31|99.93|97.05|100.19|97.31|99.93|97.05|0
1649965120000|2022-04-14 19:38:40|99.84|96.96|100.01|97.13|100.01|97.13|99.84|96.96|0
1649965130000|2022-04-14 19:38:50|100.06|97.18|99.93|97.05|100.19|97.31|99.93|97.05|0
1649965140000|2022-04-14 19:39:00|99.84|96.96|100.1|97.22|100.1|97.22|99.84|96.96|0
1649965150000|2022-04-14 19:39:10|99.93|97.05|99.76|96.88|99.93|97.05|99.76|96.88|0
1649965160000|2022-04-14 19:39:20|100.01|97.13|100.1|97.22|100.14|97.26|100.01|97.13|0
1649965170000|2022-04-14 19:39:30|100.01|97.13|100.19|97.31|100.19|97.31|100.01|97.13|0
1649965180000|2022-04-14 19:39:40|100.1|97.22|100.01|97.13|100.19|97.31|100.01|97.13|0
1649965190000|2022-04-14 19:39:50|100.1|97.22|100.27|97.39|100.27|97.39|100.1|97.22|0
1649965200000|2022-04-14 19:40:00|100.1|97.22|100.36|97.48|100.36|97.48|100.1|97.22|0
1649965210000|2022-04-14 19:40:10|100.18|97.3|100.4|97.52|100.4|97.52|100.18|97.3|0
1649965220000|2022-04-14 19:40:20|100.36|97.48|100.36|97.48|100.44|97.56|100.36|97.48|0
1649965230000|2022-04-14 19:40:30|100.27|97.39|100.1|97.22|100.27|97.39|100.1|97.22|0
1649965240000|2022-04-14 19:40:40|100.01|97.13|100.27|97.39|100.27|97.39|100.01|97.13|0
1649965250000|2022-04-14 19:40:50|100.36|97.48|100.44|97.56|100.44|97.56|100.36|97.48|0
1649965260000|2022-04-14 19:41:00|100.27|97.39|100.01|97.13|100.27|97.39|100.01|97.13|0
1649965270000|2022-04-14 19:41:10|99.93|97.05|99.67|96.79|99.93|97.05|99.59|96.71|0
1649965280000|2022-04-14 19:41:20|99.93|97.05|100.01|97.13|100.01|97.13|99.93|97.05|0
1649965290000|2022-04-14 19:41:30|100.1|97.22|100.14|97.26|100.18|97.3|100.1|97.22|0
1649965300000|2022-04-14 19:41:40|99.93|97.05|100.1|97.22|100.1|97.22|99.93|97.05|0
1649965310000|2022-04-14 19:41:50|100.01|97.13|99.93|97.05|100.01|97.13|99.84|96.96|0
1649965320000|2022-04-14 19:42:00|99.84|96.96|99.58|96.7|99.84|96.96|99.5|96.62|0
1649965330000|2022-04-14 19:42:10|99.5|96.62|99.5|96.62|99.5|96.62|99.5|96.62|0
1649965340000|2022-04-14 19:42:20|99.58|96.7|99.41|96.53|99.58|96.7|99.41|96.53|0
1649965350000|2022-04-14 19:42:30|99.07|96.19|99.12|96.24|99.16|96.28|98.99|96.11|0
1649965360000|2022-04-14 19:42:40|99.41|96.53|99.33|96.45|99.41|96.53|99.24|96.36|0
1649965370000|2022-04-14 19:42:50|99.24|96.36|98.99|96.11|99.24|96.36|98.99|96.11|0
1649965380000|2022-04-14 19:43:00|98.73|95.85|98.99|96.11|98.99|96.11|98.65|95.77|0
1649965390000|2022-04-14 19:43:10|99.07|96.19|99.07|96.19|99.07|96.19|98.99|96.11|0
1649965400000|2022-04-14 19:43:20|98.99|96.11|98.9|96.02|98.99|96.11|98.73|95.85|0
1649965410000|2022-04-14 19:43:30|98.99|96.11|98.9|96.02|98.99|96.11|98.82|95.94|0
1649965420000|2022-04-14 19:43:40|98.82|95.94|98.86|95.98|98.86|95.98|98.82|95.94|0
1649965430000|2022-04-14 19:43:50|98.82|95.94|98.9|96.02|98.9|96.02|98.82|95.94|0
1649965440000|2022-04-14 19:44:00|98.99|96.11|98.65|95.77|98.99|96.11|98.65|95.77|0
1649965450000|2022-04-14 19:44:10|98.61|95.73|98.65|95.77|98.65|95.77|98.48|95.6|0
1649965460000|2022-04-14 19:44:20|98.73|95.85|98.69|95.81|98.9|96.02|98.69|95.81|0
1649965470000|2022-04-14 19:44:30|98.56|95.68|98.56|95.68|98.65|95.77|98.56|95.68|0
1649965480000|2022-04-14 19:44:40|98.48|95.6|98.48|95.6|98.48|95.6|98.39|95.51|0
1649965490000|2022-04-14 19:44:50|98.39|95.51|98.39|95.51|98.39|95.51|98.31|95.43|0
1649965500000|2022-04-14 19:45:00|98.23|95.35|98.48|95.6|98.48|95.6|98.14|95.26|0
1649965510000|2022-04-14 19:45:10|98.39|95.51|98.9|96.02|98.9|96.02|98.39|95.51|0
1649965520000|2022-04-14 19:45:20|98.78|95.9|98.9|96.02|98.9|96.02|98.78|95.9|0
1649965530000|2022-04-14 19:45:30|98.73|95.85|98.39|95.51|98.9|96.02|98.39|95.51|0
1649965540000|2022-04-14 19:45:40|98.56|95.68|99.12|96.24|99.12|96.24|98.56|95.68|0
1649965550000|2022-04-14 19:45:50|99.16|96.28|99.16|96.28|99.16|96.28|99.07|96.19|0
1649965560000|2022-04-14 19:46:00|99.24|96.36|99.58|96.7|99.58|96.7|99.24|96.36|0
1649965570000|2022-04-14 19:46:10|99.67|96.79|99.75|96.87|100.01|97.13|99.67|96.79|0
1649965580000|2022-04-14 19:46:20|99.84|96.96|99.58|96.7|99.84|96.96|99.58|96.7|0
1649965590000|2022-04-14 19:46:30|99.67|96.79|99.33|96.45|99.84|96.96|99.33|96.45|0
1649965600000|2022-04-14 19:46:40|99.24|96.36|99.33|96.45|99.41|96.53|99.24|96.36|0
1649965610000|2022-04-14 19:46:50|99.16|96.28|99.41|96.53|99.5|96.62|99.16|96.28|0
1649965620000|2022-04-14 19:47:00|99.67|96.79|99.67|96.79|99.67|96.79|99.63|96.75|0
1649965630000|2022-04-14 19:47:10|99.75|96.87|99.92|97.04|99.92|97.04|99.75|96.87|0
1649965640000|2022-04-14 19:47:20|99.75|96.87|99.5|96.62|99.75|96.87|99.5|96.62|0
1649965650000|2022-04-14 19:47:30|99.67|96.79|99.75|96.87|99.75|96.87|99.67|96.79|0
1649965660000|2022-04-14 19:47:40|99.84|96.96|100.01|97.13|100.01|97.13|99.84|96.96|0
1649965670000|2022-04-14 19:47:50|99.92|97.04|99.49|96.61|99.92|97.04|99.49|96.61|0
1649965680000|2022-04-14 19:48:00|99.28|96.4|99.32|96.44|99.58|96.7|99.24|96.36|0
1649965690000|2022-04-14 19:48:10|99.58|96.7|99.41|96.53|99.58|96.7|99.41|96.53|0
1649965700000|2022-04-14 19:48:20|99.49|96.61|99.24|96.36|99.49|96.61|99.15|96.27|0
1649965710000|2022-04-14 19:48:30|99.15|96.27|99.24|96.36|99.24|96.36|99.07|96.19|0
1649965720000|2022-04-14 19:48:40|99.41|96.53|99.41|96.53|99.41|96.53|99.32|96.44|0
1649965730000|2022-04-14 19:48:50|99.32|96.44|99.45|96.57|99.49|96.61|99.32|96.44|0
1649965740000|2022-04-14 19:49:00|99.58|96.7|99.66|96.78|99.66|96.78|99.49|96.61|0
1649965750000|2022-04-14 19:49:10|99.58|96.7|99.79|96.91|99.79|96.91|99.58|96.7|0
1649965760000|2022-04-14 19:49:20|99.83|96.95|99.75|96.87|99.83|96.95|99.58|96.7|0
1649965770000|2022-04-14 19:49:30|99.83|96.95|99.66|96.78|99.83|96.95|99.66|96.78|0
1649965780000|2022-04-14 19:49:40|99.83|96.95|99.66|96.78|99.83|96.95|99.66|96.78|0
1649965790000|2022-04-14 19:49:50|99.75|96.87|99.49|96.61|99.75|96.87|99.49|96.61|0
1649965800000|2022-04-14 19:50:00|100.18|97.3|100.43|97.55|100.43|97.55|100.18|97.3|0
1649965810000|2022-04-14 19:50:10|100.86|97.98|100.86|97.98|101.12|98.24|100.86|97.98|0
1649965820000|2022-04-14 19:50:20|101.12|98.24|101.12|98.24|101.12|98.24|101.04|98.16|0
1649965830000|2022-04-14 19:50:30|101.21|98.33|101.38|98.5|101.38|98.5|101.21|98.33|0
1649965840000|2022-04-14 19:50:40|101.29|98.41|101.12|98.24|101.29|98.41|101.12|98.24|0
1649965850000|2022-04-14 19:50:50|101.21|98.33|101.21|98.33|101.21|98.33|100.78|97.9|0
1649965860000|2022-04-14 19:51:00|101.38|98.5|101.21|98.33|101.38|98.5|101.21|98.33|0
1649965870000|2022-04-14 19:51:10|101.38|98.5|101.64|98.76|101.64|98.76|101.38|98.5|0
1649965880000|2022-04-14 19:51:20|101.55|98.67|101.64|98.76|101.64|98.76|101.55|98.67|0
1649965890000|2022-04-14 19:51:30|101.73|98.85|101.73|98.85|101.73|98.85|101.55|98.67|0
1649965900000|2022-04-14 19:51:40|101.9|99.02|101.9|99.02|101.9|99.02|101.73|98.85|0
1649965910000|2022-04-14 19:51:50|101.73|98.85|101.12|98.24|101.73|98.85|101.12|98.24|0
1649965920000|2022-04-14 19:52:00|101.38|98.5|100.6|97.72|101.38|98.5|100.6|97.72|0
1649965930000|2022-04-14 19:52:10|100.78|97.9|100.78|97.9|100.86|97.98|100.69|97.81|0
1649965940000|2022-04-14 19:52:20|101.12|98.24|101.08|98.2|101.12|98.24|101.03|98.15|0
1649965950000|2022-04-14 19:52:30|101.21|98.33|101.12|98.24|101.21|98.33|101.12|98.24|0
1649965960000|2022-04-14 19:52:40|101.03|98.15|100.69|97.81|101.03|98.15|100.52|97.64|0
1649965970000|2022-04-14 19:52:50|100.52|97.64|100.95|98.07|100.95|98.07|100.52|97.64|0
1649965980000|2022-04-14 19:53:00|101.29|98.41|101.55|98.67|101.55|98.67|101.29|98.41|0
1649965990000|2022-04-14 19:53:10|101.47|98.59|101.68|98.8|101.68|98.8|101.47|98.59|0
1649966000000|2022-04-14 19:53:20|101.64|98.76|101.9|99.02|101.9|99.02|101.64|98.76|0
1649966010000|2022-04-14 19:53:30|101.72|98.84|101.55|98.67|101.9|99.02|101.55|98.67|0
1649966020000|2022-04-14 19:53:40|101.46|98.58|101.64|98.76|101.64|98.76|101.38|98.5|0
1649966030000|2022-04-14 19:53:50|101.46|98.58|101.64|98.76|101.64|98.76|101.46|98.58|0
1649966040000|2022-04-14 19:54:00|101.81|98.93|101.81|98.93|101.81|98.93|101.72|98.84|0
1649966050000|2022-04-14 19:54:10|101.9|99.02|101.64|98.76|101.9|99.02|101.64|98.76|0
1649966060000|2022-04-14 19:54:20|101.55|98.67|101.46|98.58|101.55|98.67|101.38|98.5|0
1649966070000|2022-04-14 19:54:30|101.38|98.5|101.12|98.24|101.38|98.5|101.12|98.24|0
1649966080000|2022-04-14 19:54:40|101.29|98.41|101.55|98.67|101.55|98.67|101.29|98.41|0
1649966090000|2022-04-14 19:54:50|101.64|98.76|101.2|98.32|101.64|98.76|101.2|98.32|0
1649966100000|2022-04-14 19:55:00|100.86|97.98|100.86|97.98|100.86|97.98|100.43|97.55|0
1649966110000|2022-04-14 19:55:10|101.03|98.15|101.12|98.24|101.25|98.37|101.03|98.15|0
1649966120000|2022-04-14 19:55:20|101.29|98.41|101.38|98.5|101.55|98.67|101.29|98.41|0
1649966130000|2022-04-14 19:55:30|101.29|98.41|101.46|98.58|101.55|98.67|101.29|98.41|0
1649966140000|2022-04-14 19:55:40|101.72|98.84|101.72|98.84|101.81|98.93|101.72|98.84|0
1649966150000|2022-04-14 19:55:50|101.81|98.93|101.55|98.67|101.81|98.93|101.55|98.67|0
1649966160000|2022-04-14 19:56:00|101.51|98.63|101.72|98.84|101.72|98.84|101.46|98.58|0
1649966170000|2022-04-14 19:56:10|101.64|98.76|101.81|98.93|101.81|98.93|101.64|98.76|0
1649966180000|2022-04-14 19:56:20|101.9|99.02|101.81|98.93|101.98|99.1|101.81|98.93|0
1649966190000|2022-04-14 19:56:30|101.64|98.76|101.98|99.1|101.98|99.1|101.64|98.76|0
1649966200000|2022-04-14 19:56:40|101.9|99.02|101.9|99.02|101.9|99.02|101.81|98.93|0
1649966210000|2022-04-14 19:56:50|101.64|98.76|101.9|99.02|101.9|99.02|101.64|98.76|0
1649966220000|2022-04-14 19:57:00|101.81|98.93|101.98|99.1|101.98|99.1|101.81|98.93|0
1649966230000|2022-04-14 19:57:10|101.9|99.02|101.89|99.01|101.9|99.02|101.81|98.93|0
1649966240000|2022-04-14 19:57:20|101.81|98.93|101.98|99.1|101.98|99.1|101.81|98.93|0
1649966250000|2022-04-14 19:57:30|101.89|99.01|101.89|99.01|101.89|99.01|101.89|99.01|0
1649966260000|2022-04-14 19:57:40|101.98|99.1|102.5|99.62|102.5|99.62|101.98|99.1|0
1649966270000|2022-04-14 19:57:50|102.42|99.54|102.46|99.58|102.46|99.58|102.42|99.54|0
1649966280000|2022-04-14 19:58:00|102.68|99.8|102.5|99.62|102.76|99.88|102.5|99.62|0
1649966290000|2022-04-14 19:58:10|102.59|99.71|102.76|99.88|102.76|99.88|102.59|99.71|0
1649966300000|2022-04-14 19:58:20|102.85|99.97|102.42|99.54|102.85|99.97|102.42|99.54|0
1649966310000|2022-04-14 19:58:30|102.68|99.8|102.59|99.71|102.68|99.8|102.59|99.71|0
1649966320000|2022-04-14 19:58:40|102.5|99.62|102.59|99.71|102.59|99.71|102.33|99.45|0
1649966330000|2022-04-14 19:58:50|102.64|99.76|102.59|99.71|102.68|99.8|102.59|99.71|0
1649966340000|2022-04-14 19:59:00|102.85|99.97|103.07|100.19|103.11|100.23|102.85|99.97|0
1649966350000|2022-04-14 19:59:10|103.16|100.28|103.11|100.23|103.16|100.28|103.03|100.15|0
1649966360000|2022-04-14 19:59:20|103.29|100.41|103.29|100.41|103.29|100.41|103.2|100.32|0
1649966370000|2022-04-14 19:59:30|102.94|100.06|102.41|99.53|102.94|100.06|102.41|99.53|0
1649966380000|2022-04-14 19:59:40|102.33|99.45|102.59|99.71|102.59|99.71|102.33|99.45|0
1649966390000|2022-04-14 19:59:50|102.94|100.06|102.59|99.71|103.11|100.23|102.59|99.71|0
1649966400000|2022-04-14 20:00:00|102.68|99.8|103.29|100.41|103.29|100.41|102.68|99.8|0
1649966410000|2022-04-14 20:00:10|103.2|100.32|102.85|99.97|103.2|100.32|102.76|99.88|0
1649966420000|2022-04-14 20:00:20|102.68|99.8|102.76|99.88|102.76|99.88|102.68|99.8|0
1649966430000|2022-04-14 20:00:30|102.68|99.8|102.15|99.27|102.68|99.8|102.15|99.27|0
1649966440000|2022-04-14 20:00:40|102.33|99.45|102.5|99.62|102.5|99.62|102.33|99.45|0
1649966450000|2022-04-14 20:00:50|102.59|99.71|102.85|99.97|102.85|99.97|102.59|99.71|0
1649966460000|2022-04-14 20:01:00|102.98|100.1|102.94|100.06|103.02|100.14|102.94|100.06|0
1649966470000|2022-04-14 20:01:10|103.11|100.23|103.11|100.23|103.11|100.23|103.11|100.23|0
1649966480000|2022-04-14 20:01:20|103.2|100.32|103.11|100.23|103.2|100.32|103.11|100.23|0
1649966490000|2022-04-14 20:01:30|103.2|100.32|103.2|100.32|103.2|100.32|103.2|100.32|0
1649966500000|2022-04-14 20:01:40|103.11|100.23|103.2|100.32|103.2|100.32|103.11|100.23|0
1649966510000|2022-04-14 20:01:50|103.11|100.23|103.11|100.23|103.11|100.23|103.11|100.23|0
1649966520000|2022-04-14 20:02:00|103.2|100.32|103.2|100.32|103.2|100.32|103.2|100.32|0
1649966530000|2022-04-14 20:02:10|103.29|100.41|103.29|100.41|103.29|100.41|103.29|100.41|0
1649966540000|2022-04-14 20:02:20|103.2|100.32|103.29|100.41|103.29|100.41|103.2|100.32|0
1649966550000|2022-04-14 20:02:30|103.33|100.45|103.37|100.49|103.37|100.49|103.33|100.45|0
1649966560000|2022-04-14 20:02:40|103.46|100.58|103.29|100.41|103.46|100.58|103.29|100.41|0
1649966570000|2022-04-14 20:02:50|103.37|100.49|103.37|100.49|103.37|100.49|103.37|100.49|0
1649966580000|2022-04-14 20:03:00|103.46|100.58|103.29|100.41|103.46|100.58|103.29|100.41|0
1649966590000|2022-04-14 20:03:10|103.2|100.32|103.29|100.41|103.29|100.41|103.2|100.32|0
1649966600000|2022-04-14 20:03:20|103.37|100.49|103.46|100.58|103.46|100.58|103.37|100.49|0
1649966620000|2022-04-14 20:03:40|103.37|100.49|103.37|100.49|103.37|100.49|103.37|100.49|0
1649966630000|2022-04-14 20:03:50|103.29|100.41|103.37|100.49|103.37|100.49|103.29|100.41|0
1649966640000|2022-04-14 20:04:00|103.28|100.4|103.28|100.4|103.28|100.4|103.28|100.4|0
1649966650000|2022-04-14 20:04:10|103.2|100.32|103.11|100.23|103.2|100.32|103.11|100.23|0
1649966660000|2022-04-14 20:04:20|103.02|100.14|103.02|100.14|103.11|100.23|103.02|100.14|0
1649966670000|2022-04-14 20:04:30|103.2|100.32|103.2|100.32|103.28|100.4|103.2|100.32|0
1649966680000|2022-04-14 20:04:40|103.37|100.49|103.46|100.58|103.46|100.58|103.37|100.49|0
1649966690000|2022-04-14 20:04:50|103.37|100.49|103.37|100.49|103.37|100.49|103.37|100.49|0
1649966700000|2022-04-14 20:05:00|103.28|100.4|103.37|100.49|103.37|100.49|103.28|100.4|0
1649966710000|2022-04-14 20:05:10|103.46|100.58|103.46|100.58|103.46|100.58|103.46|100.58|0
1649966720000|2022-04-14 20:05:20|103.37|100.49|103.46|100.58|103.46|100.58|103.37|100.49|0
1649966730000|2022-04-14 20:05:30|103.37|100.49|103.46|100.58|103.46|100.58|103.37|100.49|0
1649966750000|2022-04-14 20:05:50|103.42|100.54|103.46|100.58|103.46|100.58|103.42|100.54|0
1649966780000|2022-04-14 20:06:20|103.37|100.49|103.46|100.58|103.46|100.58|103.37|100.49|0
1649966790000|2022-04-14 20:06:30|103.37|100.49|103.28|100.4|103.37|100.49|103.28|100.4|0
1649966800000|2022-04-14 20:06:40|103.2|100.32|103.2|100.32|103.2|100.32|103.2|100.32|0
1649966810000|2022-04-14 20:06:50|103.11|100.23|103.28|100.4|103.28|100.4|103.11|100.23|0
1649966820000|2022-04-14 20:07:00|103.37|100.49|103.28|100.4|103.37|100.49|103.28|100.4|0
1649966830000|2022-04-14 20:07:10|103.19|100.31|103.02|100.14|103.19|100.31|103.02|100.14|0
1649966840000|2022-04-14 20:07:20|103.19|100.31|103.19|100.31|103.19|100.31|103.19|100.31|0
1649966850000|2022-04-14 20:07:30|103.11|100.23|103.11|100.23|103.11|100.23|103.02|100.14|0
1649966860000|2022-04-14 20:07:40|103.19|100.31|103.28|100.4|103.28|100.4|103.19|100.31|0
1649966870000|2022-04-14 20:07:50|103.19|100.31|103.19|100.31|103.19|100.31|103.11|100.23|0
1649966880000|2022-04-14 20:08:00|103.28|100.4|103.28|100.4|103.28|100.4|103.28|100.4|0
1649966910000|2022-04-14 20:08:30|103.37|100.49|103.33|100.45|103.37|100.49|103.33|100.45|0
1649966920000|2022-04-14 20:08:40|103.37|100.49|103.46|100.58|103.46|100.58|103.37|100.49|0
1649966930000|2022-04-14 20:08:50|103.37|100.49|103.37|100.49|103.37|100.49|103.37|100.49|0
1649966940000|2022-04-14 20:09:00|103.46|100.58|103.37|100.49|103.46|100.58|103.37|100.49|0
1649966960000|2022-04-14 20:09:20|103.46|100.58|103.46|100.58|103.46|100.58|103.46|100.58|0
1649966980000|2022-04-14 20:09:40|103.37|100.49|103.28|100.4|103.37|100.49|103.28|100.4|0
1649967000000|2022-04-14 20:10:00|103.37|100.49|103.37|100.49|103.37|100.49|103.37|100.49|0
1649967010000|2022-04-14 20:10:10|103.46|100.58|103.46|100.58|103.46|100.58|103.46|100.58|0
1649967020000|2022-04-14 20:10:20|103.37|100.49|103.28|100.4|103.37|100.49|103.28|100.4|0
1649967030000|2022-04-14 20:10:30|103.33|100.45|103.37|100.49|103.37|100.49|103.33|100.45|0
1649967050000|2022-04-14 20:10:50|103.28|100.4|103.28|100.4|103.28|100.4|103.28|100.4|0
1649967120000|2022-04-14 20:12:00|103.37|100.49|103.28|100.4|103.37|100.49|103.28|100.4|0
1649967130000|2022-04-14 20:12:10|103.37|100.49|103.37|100.49|103.37|100.49|103.37|100.49|0
1649967150000|2022-04-14 20:12:30|103.28|100.4|103.28|100.4|103.28|100.4|103.28|100.4|0
1649967170000|2022-04-14 20:12:50|103.19|100.31|103.28|100.4|103.37|100.49|103.19|100.31|0
1649967180000|2022-04-14 20:13:00|103.37|100.49|103.37|100.49|103.37|100.49|103.37|100.49|0
1649967190000|2022-04-14 20:13:10|103.28|100.4|103.28|100.4|103.28|100.4|103.28|100.4|0
1649967210000|2022-04-14 20:13:30|103.36|100.48|103.36|100.48|103.36|100.48|103.36|100.48|0
1649967240000|2022-04-14 20:14:00|103.45|100.57|103.45|100.57|103.45|100.57|103.36|100.48|0
1650265500000|2022-04-18 07:05:00|111.5|108.62|111.5|108.62|111.5|108.62|111.5|108.62|0
1650265510000|2022-04-18 07:05:10|111.6|108.72|111.69|108.81|111.69|108.81|111.6|108.72|0
1650265520000|2022-04-18 07:05:20|111.6|108.72|111.55|108.67|111.6|108.72|111.55|108.67|0
1650265530000|2022-04-18 07:05:30|111.5|108.62|111.55|108.67|111.55|108.67|111.5|108.62|0
1650265550000|2022-04-18 07:05:50|111.6|108.72|111.6|108.72|111.6|108.72|111.6|108.72|0
1650265570000|2022-04-18 07:06:10|111.5|108.62|111.5|108.62|111.5|108.62|111.5|108.62|0
1650265600000|2022-04-18 07:06:40|111.6|108.72|111.6|108.72|111.6|108.72|111.6|108.72|0
1650265630000|2022-04-18 07:07:10|111.69|108.81|111.69|108.81|111.69|108.81|111.69|108.81|0
1650265690000|2022-04-18 07:08:10|111.59|108.71|111.5|108.62|111.59|108.71|111.5|108.62|0
1650265700000|2022-04-18 07:08:20|111.41|108.53|111.5|108.62|111.5|108.62|111.41|108.53|0
1650265730000|2022-04-18 07:08:50|111.59|108.71|111.59|108.71|111.59|108.71|111.59|108.71|0
1650265770000|2022-04-18 07:09:30|111.5|108.62|111.59|108.71|111.59|108.71|111.5|108.62|0
1650265780000|2022-04-18 07:09:40|111.55|108.67|111.59|108.71|111.59|108.71|111.55|108.67|0
1650265790000|2022-04-18 07:09:50|111.69|108.81|111.69|108.81|111.69|108.81|111.69|108.81|0
1650265800000|2022-04-18 07:10:00|111.59|108.71|111.59|108.71|111.59|108.71|111.59|108.71|0
1650265830000|2022-04-18 07:10:30|111.68|108.8|111.68|108.8|111.68|108.8|111.68|108.8|0
1650265910000|2022-04-18 07:11:50|111.59|108.71|111.68|108.8|111.68|108.8|111.59|108.71|0
1650265930000|2022-04-18 07:12:10|111.59|108.71|111.5|108.62|111.59|108.71|111.5|108.62|0
1650265950000|2022-04-18 07:12:30|111.41|108.53|111.41|108.53|111.41|108.53|111.41|108.53|0
1650265960000|2022-04-18 07:12:40|111.36|108.48|111.31|108.43|111.36|108.48|111.31|108.43|0
1650265970000|2022-04-18 07:12:50|111.22|108.34|111.13|108.25|111.22|108.34|111.13|108.25|0
1650266000000|2022-04-18 07:13:20|111.22|108.34|111.31|108.43|111.31|108.43|111.22|108.34|0
1650266060000|2022-04-18 07:14:20|111.4|108.52|111.4|108.52|111.4|108.52|111.4|108.52|0
1650266100000|2022-04-18 07:15:00|111.5|108.62|111.59|108.71|111.59|108.71|111.5|108.62|0
1650266110000|2022-04-18 07:15:10|111.68|108.8|111.59|108.71|111.68|108.8|111.59|108.71|0
1650266130000|2022-04-18 07:15:30|111.5|108.62|111.5|108.62|111.5|108.62|111.5|108.62|0
1650266160000|2022-04-18 07:16:00|111.49|108.61|111.49|108.61|111.49|108.61|111.49|108.61|0
1650266180000|2022-04-18 07:16:20|111.45|108.57|111.45|108.57|111.45|108.57|111.45|108.57|0
1650266190000|2022-04-18 07:16:30|111.4|108.52|111.4|108.52|111.4|108.52|111.4|108.52|0
1650266200000|2022-04-18 07:16:40|111.36|108.48|111.36|108.48|111.36|108.48|111.36|108.48|0
1650266210000|2022-04-18 07:16:50|111.31|108.43|111.4|108.52|111.4|108.52|111.31|108.43|0
1650266220000|2022-04-18 07:17:00|111.45|108.57|111.4|108.52|111.45|108.57|111.4|108.52|0
1650266230000|2022-04-18 07:17:10|111.45|108.57|111.45|108.57|111.45|108.57|111.45|108.57|0
1650266240000|2022-04-18 07:17:20|111.4|108.52|111.4|108.52|111.4|108.52|111.4|108.52|0
1650266280000|2022-04-18 07:18:00|111.45|108.57|111.45|108.57|111.45|108.57|111.45|108.57|0
1650266290000|2022-04-18 07:18:10|111.4|108.52|111.4|108.52|111.4|108.52|111.4|108.52|0
1650266310000|2022-04-18 07:18:30|111.36|108.48|111.36|108.48|111.36|108.48|111.36|108.48|0
1650266320000|2022-04-18 07:18:40|111.31|108.43|111.4|108.52|111.4|108.52|111.31|108.43|0
1650266350000|2022-04-18 07:19:10|111.45|108.57|111.45|108.57|111.45|108.57|111.45|108.57|0
1650266360000|2022-04-18 07:19:20|111.49|108.61|111.49|108.61|111.49|108.61|111.49|108.61|0
1650266370000|2022-04-18 07:19:30|111.54|108.66|111.54|108.66|111.54|108.66|111.49|108.61|0
1650266380000|2022-04-18 07:19:40|111.45|108.57|111.49|108.61|111.49|108.61|111.45|108.57|0
1650266390000|2022-04-18 07:19:50|111.45|108.57|111.49|108.61|111.49|108.61|111.45|108.57|0
1650266420000|2022-04-18 07:20:20|111.54|108.66|111.49|108.61|111.54|108.66|111.49|108.61|0
1650266440000|2022-04-18 07:20:40|111.54|108.66|111.58|108.7|111.58|108.7|111.54|108.66|0
1650266460000|2022-04-18 07:21:00|111.49|108.61|111.58|108.7|111.58|108.7|111.49|108.61|0
1650266470000|2022-04-18 07:21:10|111.63|108.75|111.63|108.75|111.68|108.8|111.63|108.75|0
1650266480000|2022-04-18 07:21:20|111.68|108.8|111.68|108.8|111.68|108.8|111.68|108.8|0
1650266500000|2022-04-18 07:21:40|111.67|108.79|111.72|108.84|111.72|108.84|111.67|108.79|0
1650266510000|2022-04-18 07:21:50|111.77|108.89|111.67|108.79|111.77|108.89|111.67|108.79|0
1650266520000|2022-04-18 07:22:00|111.63|108.75|111.63|108.75|111.63|108.75|111.63|108.75|0
1650266540000|2022-04-18 07:22:20|111.58|108.7|111.49|108.61|111.58|108.7|111.49|108.61|0
1650266560000|2022-04-18 07:22:40|111.58|108.7|111.58|108.7|111.58|108.7|111.58|108.7|0
1650266600000|2022-04-18 07:23:20|111.49|108.61|111.49|108.61|111.49|108.61|111.49|108.61|0
1650266610000|2022-04-18 07:23:30|111.4|108.52|111.4|108.52|111.4|108.52|111.4|108.52|0
1650266620000|2022-04-18 07:23:40|111.35|108.47|111.3|108.42|111.35|108.47|111.3|108.42|0
1650266630000|2022-04-18 07:23:50|111.26|108.38|111.26|108.38|111.26|108.38|111.26|108.38|0
1650266640000|2022-04-18 07:24:00|111.3|108.42|111.3|108.42|111.3|108.42|111.3|108.42|0
1650266660000|2022-04-18 07:24:20|111.21|108.33|111.21|108.33|111.21|108.33|111.21|108.33|0
1650266690000|2022-04-18 07:24:50|111.26|108.38|111.26|108.38|111.26|108.38|111.26|108.38|0
1650266700000|2022-04-18 07:25:00|111.21|108.33|111.21|108.33|111.21|108.33|111.21|108.33|0
1650266710000|2022-04-18 07:25:10|111.17|108.29|111.12|108.24|111.17|108.29|111.12|108.24|0
1650266720000|2022-04-18 07:25:20|111.07|108.19|111.03|108.15|111.07|108.19|111.03|108.15|0
1650266730000|2022-04-18 07:25:30|110.93|108.05|110.84|107.96|110.93|108.05|110.84|107.96|0
1650266740000|2022-04-18 07:25:40|110.93|108.05|110.75|107.87|110.93|108.05|110.75|107.87|0
1650266750000|2022-04-18 07:25:50|110.7|107.82|110.75|107.87|110.75|107.87|110.7|107.82|0
1650266760000|2022-04-18 07:26:00|110.84|107.96|110.84|107.96|110.84|107.96|110.84|107.96|0
1650266770000|2022-04-18 07:26:10|110.93|108.05|110.93|108.05|110.93|108.05|110.93|108.05|0
1650266780000|2022-04-18 07:26:20|111.02|108.14|111.02|108.14|111.02|108.14|111.02|108.14|0
1650266790000|2022-04-18 07:26:30|111.07|108.19|111.21|108.33|111.21|108.33|111.07|108.19|0
1650266820000|2022-04-18 07:27:00|111.12|108.24|111.12|108.24|111.16|108.28|111.12|108.24|0
1650266830000|2022-04-18 07:27:10|111.16|108.28|111.16|108.28|111.16|108.28|111.16|108.28|0
1650266840000|2022-04-18 07:27:20|111.12|108.24|111.12|108.24|111.12|108.24|111.12|108.24|0
1650266870000|2022-04-18 07:27:50|111.02|108.14|111.07|108.19|111.07|108.19|111.02|108.14|0
1650266880000|2022-04-18 07:28:00|111.12|108.24|111.07|108.19|111.12|108.24|111.07|108.19|0
1650266890000|2022-04-18 07:28:10|111.12|108.24|111.11|108.23|111.12|108.24|111.11|108.23|0
1650266900000|2022-04-18 07:28:20|111.21|108.33|111.16|108.28|111.21|108.33|111.16|108.28|0
1650266910000|2022-04-18 07:28:30|111.21|108.33|111.16|108.28|111.21|108.33|111.16|108.28|0
1650266930000|2022-04-18 07:28:50|111.21|108.33|111.21|108.33|111.21|108.33|111.21|108.33|0
1650266950000|2022-04-18 07:29:10|111.16|108.28|111.16|108.28|111.16|108.28|111.16|108.28|0
1650266960000|2022-04-18 07:29:20|111.21|108.33|111.21|108.33|111.21|108.33|111.21|108.33|0
1650266970000|2022-04-18 07:29:30|111.16|108.28|111.16|108.28|111.16|108.28|111.16|108.28|0
1650266980000|2022-04-18 07:29:40|111.21|108.33|111.21|108.33|111.21|108.33|111.21|108.33|0
1650266990000|2022-04-18 07:29:50|111.25|108.37|111.3|108.42|111.3|108.42|111.25|108.37|0
1650267000000|2022-04-18 07:30:00|111.35|108.47|111.48|108.6|111.48|108.6|111.35|108.47|0
1650267020000|2022-04-18 07:30:20|111.53|108.65|111.53|108.65|111.53|108.65|111.53|108.65|0
1650267030000|2022-04-18 07:30:30|111.48|108.6|111.48|108.6|111.48|108.6|111.48|108.6|0
1650267050000|2022-04-18 07:30:50|111.53|108.65|111.53|108.65|111.53|108.65|111.53|108.65|0
1650267060000|2022-04-18 07:31:00|111.48|108.6|111.48|108.6|111.48|108.6|111.48|108.6|0
1650267070000|2022-04-18 07:31:10|111.39|108.51|111.39|108.51|111.39|108.51|111.34|108.46|0
1650267080000|2022-04-18 07:31:20|111.44|108.56|111.57|108.69|111.57|108.69|111.44|108.56|0
1650267090000|2022-04-18 07:31:30|111.67|108.79|111.67|108.79|111.67|108.79|111.67|108.79|0
1650267100000|2022-04-18 07:31:40|111.62|108.74|111.62|108.74|111.62|108.74|111.62|108.74|0
1650267110000|2022-04-18 07:31:50|111.57|108.69|111.67|108.79|111.67|108.79|111.57|108.69|0
1650267120000|2022-04-18 07:32:00|111.57|108.69|111.53|108.65|111.57|108.69|111.44|108.56|0
1650267130000|2022-04-18 07:32:10|111.48|108.6|111.48|108.6|111.48|108.6|111.48|108.6|0
1650267150000|2022-04-18 07:32:30|111.53|108.65|111.53|108.65|111.53|108.65|111.53|108.65|0
1650267160000|2022-04-18 07:32:40|111.48|108.6|111.48|108.6|111.48|108.6|111.48|108.6|0
1650267170000|2022-04-18 07:32:50|111.53|108.65|111.57|108.69|111.57|108.69|111.48|108.6|0
1650267180000|2022-04-18 07:33:00|111.66|108.78|111.66|108.78|111.66|108.78|111.66|108.78|0
1650267190000|2022-04-18 07:33:10|111.76|108.88|111.76|108.88|111.76|108.88|111.76|108.88|0
1650267220000|2022-04-18 07:33:40|111.57|108.69|111.62|108.74|111.62|108.74|111.57|108.69|0
1650267230000|2022-04-18 07:33:50|111.57|108.69|111.57|108.69|111.57|108.69|111.57|108.69|0
1650267240000|2022-04-18 07:34:00|111.43|108.55|111.34|108.46|111.43|108.55|111.34|108.46|0
1650267250000|2022-04-18 07:34:10|111.29|108.41|111.29|108.41|111.29|108.41|111.29|108.41|0
1650267260000|2022-04-18 07:34:20|111.39|108.51|111.39|108.51|111.39|108.51|111.39|108.51|0
1650267280000|2022-04-18 07:34:40|111.29|108.41|111.29|108.41|111.29|108.41|111.29|108.41|0
1650267300000|2022-04-18 07:35:00|111.11|108.23|111.02|108.14|111.11|108.23|111.02|108.14|0
1650267310000|2022-04-18 07:35:10|111.11|108.23|111.02|108.14|111.11|108.23|111.02|108.14|0
1650267330000|2022-04-18 07:35:30|111.11|108.23|111.11|108.23|111.11|108.23|111.11|108.23|0
1650267340000|2022-04-18 07:35:40|111.2|108.32|111.2|108.32|111.2|108.32|111.2|108.32|0
1650267370000|2022-04-18 07:36:10|111.29|108.41|111.29|108.41|111.29|108.41|111.29|108.41|0
1650267390000|2022-04-18 07:36:30|111.34|108.46|111.38|108.5|111.38|108.5|111.34|108.46|0
1650267400000|2022-04-18 07:36:40|111.34|108.46|111.38|108.5|111.38|108.5|111.34|108.46|0
1650267410000|2022-04-18 07:36:50|111.34|108.46|111.34|108.46|111.38|108.5|111.29|108.41|0
1650267420000|2022-04-18 07:37:00|111.29|108.41|111.38|108.5|111.38|108.5|111.29|108.41|0
1650267430000|2022-04-18 07:37:10|111.48|108.6|111.66|108.78|111.66|108.78|111.48|108.6|0
1650267470000|2022-04-18 07:37:50|111.57|108.69|111.8|108.92|111.8|108.92|111.57|108.69|0
1650267480000|2022-04-18 07:38:00|112.12|109.24|112.31|109.43|112.36|109.48|112.12|109.24|0
1650267490000|2022-04-18 07:38:10|112.4|109.52|112.92|110.04|112.92|110.04|112.4|109.52|0
1650267500000|2022-04-18 07:38:20|112.87|109.99|112.73|109.85|112.87|109.99|112.73|109.85|0
1650267510000|2022-04-18 07:38:30|112.68|109.8|112.49|109.61|112.68|109.8|112.49|109.61|0
1650267520000|2022-04-18 07:38:40|112.54|109.66|112.64|109.76|112.64|109.76|112.54|109.66|0
1650267530000|2022-04-18 07:38:50|112.68|109.8|112.59|109.71|112.68|109.8|112.59|109.71|0
1650267540000|2022-04-18 07:39:00|112.54|109.66|112.49|109.61|112.59|109.71|112.49|109.61|0
1650267550000|2022-04-18 07:39:10|112.59|109.71|112.59|109.71|112.59|109.71|112.59|109.71|0
1650267570000|2022-04-18 07:39:30|112.49|109.61|112.22|109.34|112.49|109.61|112.22|109.34|0
1650267580000|2022-04-18 07:39:40|112.12|109.24|112.12|109.24|112.12|109.24|112.12|109.24|0
1650267600000|2022-04-18 07:40:00|112.03|109.15|112.08|109.2|112.08|109.2|112.03|109.15|0
1650267610000|2022-04-18 07:40:10|112.12|109.24|112.12|109.24|112.12|109.24|112.12|109.24|0
1650267630000|2022-04-18 07:40:30|112.03|109.15|111.8|108.92|112.03|109.15|111.8|108.92|0
1650267640000|2022-04-18 07:40:40|111.75|108.87|112.03|109.15|112.03|109.15|111.75|108.87|0
1650267670000|2022-04-18 07:41:10|112.21|109.33|112.21|109.33|112.21|109.33|112.21|109.33|0
1650267680000|2022-04-18 07:41:20|112.4|109.52|112.31|109.43|112.4|109.52|112.31|109.43|0
1650267700000|2022-04-18 07:41:40|112.26|109.38|112.4|109.52|112.4|109.52|112.26|109.38|0
1650267710000|2022-04-18 07:41:50|112.45|109.57|112.49|109.61|112.49|109.61|112.45|109.57|0
1650267720000|2022-04-18 07:42:00|112.45|109.57|112.26|109.38|112.45|109.57|112.26|109.38|0
1650267730000|2022-04-18 07:42:10|112.17|109.29|112.12|109.24|112.17|109.29|112.12|109.24|0
1650267750000|2022-04-18 07:42:30|112.08|109.2|112.08|109.2|112.08|109.2|112.08|109.2|0
1650267760000|2022-04-18 07:42:40|112.12|109.24|112.12|109.24|112.12|109.24|112.07|109.19|0
1650267770000|2022-04-18 07:42:50|112.21|109.33|112.21|109.33|112.21|109.33|112.21|109.33|0
1650267780000|2022-04-18 07:43:00|112.17|109.29|112.17|109.29|112.17|109.29|112.17|109.29|0
1650267790000|2022-04-18 07:43:10|112.12|109.24|112.12|109.24|112.12|109.24|112.12|109.24|0
1650267800000|2022-04-18 07:43:20|112.07|109.19|112.03|109.15|112.07|109.19|112.03|109.15|0
1650267810000|2022-04-18 07:43:30|111.98|109.1|111.98|109.1|111.98|109.1|111.98|109.1|0
1650267820000|2022-04-18 07:43:40|112.03|109.15|112.03|109.15|112.03|109.15|112.03|109.15|0
1650267830000|2022-04-18 07:43:50|111.98|109.1|111.98|109.1|111.98|109.1|111.98|109.1|0
1650267840000|2022-04-18 07:44:00|112.03|109.15|112.03|109.15|112.03|109.15|111.98|109.1|0
1650267850000|2022-04-18 07:44:10|112.07|109.19|112.07|109.19|112.07|109.19|112.07|109.19|0
1650267860000|2022-04-18 07:44:20|112.12|109.24|112.12|109.24|112.12|109.24|112.12|109.24|0
1650267870000|2022-04-18 07:44:30|112.21|109.33|112.26|109.38|112.26|109.38|112.21|109.33|0
1650267900000|2022-04-18 07:45:00|112.12|109.24|112.17|109.29|112.17|109.29|112.12|109.24|0
1650267910000|2022-04-18 07:45:10|112.21|109.33|112.21|109.33|112.21|109.33|112.21|109.33|0
1650267920000|2022-04-18 07:45:20|112.12|109.24|112.17|109.29|112.21|109.33|112.12|109.24|0
1650267930000|2022-04-18 07:45:30|112.21|109.33|112.21|109.33|112.21|109.33|112.17|109.29|0
1650267940000|2022-04-18 07:45:40|112.12|109.24|112.02|109.14|112.12|109.24|112.02|109.14|0
1650267980000|2022-04-18 07:46:20|112.07|109.19|112.07|109.19|112.07|109.19|112.07|109.19|0
1650267990000|2022-04-18 07:46:30|112.12|109.24|112.02|109.14|112.12|109.24|112.02|109.14|0
1650268010000|2022-04-18 07:46:50|111.98|109.1|111.98|109.1|111.98|109.1|111.98|109.1|0
1650268020000|2022-04-18 07:47:00|111.93|109.05|111.93|109.05|111.93|109.05|111.93|109.05|0
1650268030000|2022-04-18 07:47:10|112.02|109.14|112.02|109.14|112.02|109.14|112.02|109.14|0
1650268090000|2022-04-18 07:48:10|111.93|109.05|111.93|109.05|111.93|109.05|111.93|109.05|0
1650268100000|2022-04-18 07:48:20|111.84|108.96|111.84|108.96|111.84|108.96|111.84|108.96|0
1650268110000|2022-04-18 07:48:30|111.74|108.86|111.65|108.77|111.74|108.86|111.65|108.77|0
1650268120000|2022-04-18 07:48:40|111.56|108.68|111.51|108.63|111.56|108.68|111.51|108.63|0
1650268130000|2022-04-18 07:48:50|111.47|108.59|111.51|108.63|111.56|108.68|111.47|108.59|0
1650268150000|2022-04-18 07:49:10|111.47|108.59|111.47|108.59|111.47|108.59|111.42|108.54|0
1650268160000|2022-04-18 07:49:20|111.42|108.54|111.42|108.54|111.42|108.54|111.42|108.54|0
1650268170000|2022-04-18 07:49:30|111.56|108.68|111.56|108.68|111.56|108.68|111.56|108.68|0
1650268200000|2022-04-18 07:50:00|111.61|108.73|111.56|108.68|111.61|108.73|111.56|108.68|0
1650268220000|2022-04-18 07:50:20|111.51|108.63|111.37|108.49|111.51|108.63|111.37|108.49|0
1650268240000|2022-04-18 07:50:40|111.42|108.54|111.56|108.68|111.56|108.68|111.42|108.54|0
1650268260000|2022-04-18 07:51:00|111.6|108.72|111.56|108.68|111.6|108.72|111.56|108.68|0
1650268270000|2022-04-18 07:51:10|111.51|108.63|111.51|108.63|111.51|108.63|111.51|108.63|0
1650268280000|2022-04-18 07:51:20|111.56|108.68|111.51|108.63|111.56|108.68|111.51|108.63|0
1650268290000|2022-04-18 07:51:30|111.56|108.68|111.56|108.68|111.56|108.68|111.56|108.68|0
1650268300000|2022-04-18 07:51:40|111.51|108.63|111.46|108.58|111.56|108.68|111.46|108.58|0
1650268310000|2022-04-18 07:51:50|111.56|108.68|111.56|108.68|111.56|108.68|111.56|108.68|0
1650268340000|2022-04-18 07:52:20|111.65|108.77|111.65|108.77|111.65|108.77|111.65|108.77|0
1650268350000|2022-04-18 07:52:30|111.7|108.82|111.74|108.86|111.74|108.86|111.7|108.82|0
1650268360000|2022-04-18 07:52:40|111.65|108.77|111.65|108.77|111.65|108.77|111.65|108.77|0
1650268380000|2022-04-18 07:53:00|111.6|108.72|111.65|108.77|111.65|108.77|111.6|108.72|0
1650268400000|2022-04-18 07:53:20|111.69|108.81|111.65|108.77|111.69|108.81|111.65|108.77|0
1650268410000|2022-04-18 07:53:30|111.6|108.72|111.55|108.67|111.6|108.72|111.55|108.67|0
1650268430000|2022-04-18 07:53:50|111.65|108.77|111.65|108.77|111.65|108.77|111.65|108.77|0
1650268440000|2022-04-18 07:54:00|111.6|108.72|111.6|108.72|111.6|108.72|111.6|108.72|0
1650268450000|2022-04-18 07:54:10|111.55|108.67|111.55|108.67|111.55|108.67|111.55|108.67|0
1650268460000|2022-04-18 07:54:20|111.46|108.58|111.46|108.58|111.46|108.58|111.46|108.58|0
1650268470000|2022-04-18 07:54:30|111.42|108.54|111.28|108.4|111.42|108.54|111.28|108.4|0
1650268480000|2022-04-18 07:54:40|111.37|108.49|111.37|108.49|111.37|108.49|111.37|108.49|0
1650268500000|2022-04-18 07:55:00|111.46|108.58|111.42|108.54|111.46|108.58|111.42|108.54|0
1650268510000|2022-04-18 07:55:10|111.51|108.63|111.51|108.63|111.51|108.63|111.51|108.63|0
1650268520000|2022-04-18 07:55:20|111.55|108.67|111.55|108.67|111.55|108.67|111.55|108.67|0
1650268530000|2022-04-18 07:55:30|111.64|108.76|111.55|108.67|111.64|108.76|111.55|108.67|0
1650268540000|2022-04-18 07:55:40|111.6|108.72|111.6|108.72|111.6|108.72|111.6|108.72|0
1650268550000|2022-04-18 07:55:50|111.64|108.76|111.64|108.76|111.64|108.76|111.64|108.76|0
1650268560000|2022-04-18 07:56:00|111.37|108.49|111.37|108.49|111.46|108.58|111.37|108.49|0
1650268570000|2022-04-18 07:56:10|111.27|108.39|111.27|108.39|111.27|108.39|111.27|108.39|0
1650268580000|2022-04-18 07:56:20|111.32|108.44|111.37|108.49|111.37|108.49|111.27|108.39|0
1650268590000|2022-04-18 07:56:30|111.41|108.53|111.37|108.49|111.41|108.53|111.37|108.49|0
1650268600000|2022-04-18 07:56:40|111.51|108.63|111.51|108.63|111.51|108.63|111.51|108.63|0
1650268610000|2022-04-18 07:56:50|111.55|108.67|111.37|108.49|111.55|108.67|111.37|108.49|0
1650268620000|2022-04-18 07:57:00|111.27|108.39|111.18|108.3|111.27|108.39|111.18|108.3|0
1650268630000|2022-04-18 07:57:10|111.27|108.39|111.27|108.39|111.27|108.39|111.27|108.39|0
1650268680000|2022-04-18 07:58:00|111.23|108.35|111.23|108.35|111.23|108.35|111.23|108.35|0
1650268690000|2022-04-18 07:58:10|111.18|108.3|111.18|108.3|111.18|108.3|111.18|108.3|0
1650268700000|2022-04-18 07:58:20|111.14|108.26|111.18|108.3|111.18|108.3|111.14|108.26|0
1650268710000|2022-04-18 07:58:30|111.14|108.26|111.18|108.3|111.23|108.35|111.14|108.26|0
1650268720000|2022-04-18 07:58:40|111.27|108.39|111.27|108.39|111.27|108.39|111.27|108.39|0
1650268730000|2022-04-18 07:58:50|111.32|108.44|111.36|108.48|111.36|108.48|111.32|108.44|0
1650268740000|2022-04-18 07:59:00|111.32|108.44|111.18|108.3|111.32|108.44|111.18|108.3|0
1650268750000|2022-04-18 07:59:10|111.23|108.35|111.23|108.35|111.23|108.35|111.23|108.35|0
1650268760000|2022-04-18 07:59:20|111.27|108.39|111.27|108.39|111.27|108.39|111.27|108.39|0
1650268770000|2022-04-18 07:59:30|111.32|108.44|111.36|108.48|111.36|108.48|111.27|108.39|0
1650268790000|2022-04-18 07:59:50|111.27|108.39|111.32|108.44|111.32|108.44|111.27|108.39|0
1650268800000|2022-04-18 08:00:00|111.36|108.48|111.23|108.35|111.36|108.48|111.23|108.35|0
1650268810000|2022-04-18 08:00:10|111.18|108.3|110.99|108.11|111.18|108.3|110.99|108.11|0
1650268820000|2022-04-18 08:00:20|111.04|108.16|111.04|108.16|111.09|108.21|110.99|108.11|0
1650268830000|2022-04-18 08:00:30|110.99|108.11|111.04|108.16|111.04|108.16|110.99|108.11|0
1650268840000|2022-04-18 08:00:40|110.99|108.11|110.9|108.02|110.99|108.11|110.9|108.02|0
1650268850000|2022-04-18 08:00:50|110.99|108.11|110.95|108.07|110.99|108.11|110.95|108.07|0
1650268860000|2022-04-18 08:01:00|110.9|108.02|110.81|107.93|110.9|108.02|110.81|107.93|0
1650268870000|2022-04-18 08:01:10|110.86|107.98|110.63|107.75|110.86|107.98|110.63|107.75|0
1650268880000|2022-04-18 08:01:20|110.58|107.7|110.26|107.38|110.58|107.7|110.26|107.38|0
1650268890000|2022-04-18 08:01:30|110.07|107.19|110.07|107.19|110.07|107.19|110.03|107.15|0
1650268900000|2022-04-18 08:01:40|109.98|107.1|109.62|106.74|109.98|107.1|109.62|106.74|0
1650268910000|2022-04-18 08:01:50|109.44|106.56|109.62|106.74|109.62|106.74|109.44|106.56|0
1650268920000|2022-04-18 08:02:00|109.53|106.65|109.53|106.65|109.62|106.74|109.53|106.65|0
1650268930000|2022-04-18 08:02:10|109.57|106.69|109.66|106.78|109.66|106.78|109.57|106.69|0
1650268940000|2022-04-18 08:02:20|109.71|106.83|109.53|106.65|109.71|106.83|109.53|106.65|0
1650268950000|2022-04-18 08:02:30|109.48|106.6|109.43|106.55|109.48|106.6|109.43|106.55|0
1650268960000|2022-04-18 08:02:40|109.53|106.65|109.53|106.65|109.71|106.83|109.48|106.6|0
1650268970000|2022-04-18 08:02:50|109.43|106.55|109.53|106.65|109.53|106.65|109.43|106.55|0
1650268980000|2022-04-18 08:03:00|109.48|106.6|109.39|106.51|109.48|106.6|109.39|106.51|0
1650268990000|2022-04-18 08:03:10|109.43|106.55|109.39|106.51|109.43|106.55|109.39|106.51|0
1650269000000|2022-04-18 08:03:20|109.34|106.46|109.07|106.19|109.34|106.46|109.07|106.19|0
1650269010000|2022-04-18 08:03:30|108.98|106.1|109.07|106.19|109.07|106.19|108.98|106.1|0
1650269030000|2022-04-18 08:03:50|109.03|106.15|108.8|105.92|109.07|106.19|108.8|105.92|0
1650269040000|2022-04-18 08:04:00|108.89|106.01|108.57|105.69|108.89|106.01|108.57|105.69|0
1650269050000|2022-04-18 08:04:10|108.62|105.74|108.8|105.92|108.8|105.92|108.62|105.74|0
1650269060000|2022-04-18 08:04:20|108.89|106.01|108.8|105.92|108.89|106.01|108.71|105.83|0
1650269080000|2022-04-18 08:04:40|108.71|105.83|108.61|105.73|108.71|105.83|108.61|105.73|0
1650269090000|2022-04-18 08:04:50|108.71|105.83|108.8|105.92|108.89|106.01|108.71|105.83|0
1650269100000|2022-04-18 08:05:00|108.75|105.87|108.7|105.82|108.75|105.87|108.61|105.73|0
1650269110000|2022-04-18 08:05:10|108.84|105.96|108.84|105.96|108.84|105.96|108.84|105.96|0
1650269120000|2022-04-18 08:05:20|108.8|105.92|108.89|106.01|108.93|106.05|108.8|105.92|0
1650269130000|2022-04-18 08:05:30|108.98|106.1|108.89|106.01|108.98|106.1|108.89|106.01|0
1650269140000|2022-04-18 08:05:40|108.8|105.92|108.8|105.92|108.8|105.92|108.8|105.92|0
1650269150000|2022-04-18 08:05:50|108.89|106.01|108.89|106.01|108.89|106.01|108.84|105.96|0
1650269160000|2022-04-18 08:06:00|108.98|106.1|109.07|106.19|109.07|106.19|108.98|106.1|0
1650269170000|2022-04-18 08:06:10|108.98|106.1|108.89|106.01|108.98|106.1|108.89|106.01|0
1650269180000|2022-04-18 08:06:20|108.93|106.05|108.93|106.05|108.98|106.1|108.93|106.05|0
1650269190000|2022-04-18 08:06:30|108.89|106.01|108.6|106.2|108.89|106.2|108.6|106.01|0
1650269200000|2022-04-18 08:06:40|108.65|106.25|108.64|106.24|108.65|106.25|108.64|106.24|0
1650269210000|2022-04-18 08:06:50|108.74|106.34|108.83|106.43|108.83|106.43|108.74|106.34|0
1650269220000|2022-04-18 08:07:00|108.92|106.52|108.92|106.52|108.92|106.52|108.92|106.52|0
1650269230000|2022-04-18 08:07:10|109.01|106.61|109.01|106.61|109.19|106.79|109.01|106.61|0
1650269240000|2022-04-18 08:07:20|109.19|106.79|109.19|106.79|109.19|106.79|109.19|106.79|0
1650269250000|2022-04-18 08:07:30|109.15|106.75|109.1|106.7|109.15|106.75|109.1|106.7|0
1650269260000|2022-04-18 08:07:40|109.37|106.97|109.46|107.06|109.46|107.06|109.37|106.97|0
1650269270000|2022-04-18 08:07:50|109.42|107.02|109.37|106.97|109.42|107.02|109.37|106.97|0
1650269280000|2022-04-18 08:08:00|109.55|107.15|109.46|107.06|109.55|107.15|109.46|107.06|0
1650269290000|2022-04-18 08:08:10|109.37|106.97|109.28|106.88|109.37|106.97|109.28|106.88|0
1650269300000|2022-04-18 08:08:20|109.19|106.79|109.1|106.7|109.19|106.79|109.1|106.7|0
1650269310000|2022-04-18 08:08:30|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1650269330000|2022-04-18 08:08:50|108.92|106.52|108.96|106.56|109.01|106.61|108.92|106.52|0
1650269340000|2022-04-18 08:09:00|109.01|106.61|108.92|106.52|109.01|106.61|108.92|106.52|0
1650269350000|2022-04-18 08:09:10|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1650269360000|2022-04-18 08:09:20|109.1|106.7|109.01|106.61|109.1|106.7|109.01|106.61|0
1650269390000|2022-04-18 08:09:50|108.91|106.51|108.96|106.56|109.1|106.7|108.91|106.51|0
1650269400000|2022-04-18 08:10:00|108.91|106.51|108.91|106.51|108.96|106.56|108.91|106.51|0
1650269420000|2022-04-18 08:10:20|108.96|106.56|108.96|106.56|108.96|106.56|108.96|106.56|0
1650269430000|2022-04-18 08:10:30|109.01|106.61|109.01|106.61|109.01|106.61|108.96|106.56|0
1650269440000|2022-04-18 08:10:40|109.1|106.7|109.1|106.7|109.1|106.7|109.1|106.7|0
1650269450000|2022-04-18 08:10:50|109.14|106.74|109.14|106.74|109.14|106.74|109.14|106.74|0
1650269460000|2022-04-18 08:11:00|109.1|106.7|109.19|106.79|109.19|106.79|109|106.6|0
1650269480000|2022-04-18 08:11:20|109.23|106.83|109.23|106.83|109.23|106.83|109.23|106.83|0
1650269490000|2022-04-18 08:11:30|109.19|106.79|109.1|106.7|109.19|106.79|109.1|106.7|0
1650269500000|2022-04-18 08:11:40|109.14|106.74|109.19|106.79|109.19|106.79|109.14|106.74|0
1650269510000|2022-04-18 08:11:50|109.28|106.88|109.28|106.88|109.28|106.88|109.28|106.88|0
1650269530000|2022-04-18 08:12:10|109.23|106.83|109.19|106.79|109.23|106.83|109.19|106.79|0
1650269540000|2022-04-18 08:12:20|109.23|106.83|109.23|106.83|109.23|106.83|109.23|106.83|0
1650269550000|2022-04-18 08:12:30|109.28|106.88|109.28|106.88|109.28|106.88|109.28|106.88|0
1650269590000|2022-04-18 08:13:10|109.32|106.92|109.37|106.97|109.37|106.97|109.32|106.92|0
1650269600000|2022-04-18 08:13:20|109.41|107.01|109.41|107.01|109.41|107.01|109.41|107.01|0
1650269610000|2022-04-18 08:13:30|109.37|106.97|109.37|106.97|109.37|106.97|109.37|106.97|0
1650269620000|2022-04-18 08:13:40|109.32|106.92|109.37|106.97|109.37|106.97|109.32|106.92|0
1650269630000|2022-04-18 08:13:50|109.32|106.92|109.23|106.83|109.32|106.92|109.23|106.83|0
1650269640000|2022-04-18 08:14:00|109.18|106.78|109.18|106.78|109.23|106.83|109.18|106.78|0
1650269660000|2022-04-18 08:14:20|109.23|106.83|109.23|106.83|109.23|106.83|109.23|106.83|0
1650269670000|2022-04-18 08:14:30|109.28|106.88|109.28|106.88|109.28|106.88|109.28|106.88|0
1650269680000|2022-04-18 08:14:40|109.27|106.87|109.27|106.87|109.27|106.87|109.27|106.87|0
1650269700000|2022-04-18 08:15:00|109.18|106.78|109.18|106.78|109.18|106.78|109.18|106.78|0
1650269710000|2022-04-18 08:15:10|109.09|106.69|109.09|106.69|109.09|106.69|109.09|106.69|0
1650269720000|2022-04-18 08:15:20|109.05|106.65|109.05|106.65|109.05|106.65|109.05|106.65|0
1650269730000|2022-04-18 08:15:30|109|106.6|109|106.6|109.05|106.65|109|106.6|0
1650269750000|2022-04-18 08:15:50|109.05|106.65|109.09|106.69|109.09|106.69|109.05|106.65|0
1650269760000|2022-04-18 08:16:00|109.05|106.65|109.18|106.78|109.23|106.83|109.05|106.65|0
1650269770000|2022-04-18 08:16:10|109.27|106.87|109.27|106.87|109.27|106.87|109.27|106.87|0
1650269820000|2022-04-18 08:17:00|109.18|106.78|109.18|106.78|109.18|106.78|109.18|106.78|0
1650269840000|2022-04-18 08:17:20|109.09|106.69|109.09|106.69|109.09|106.69|109.09|106.69|0
1650269860000|2022-04-18 08:17:40|109|106.6|109|106.6|109|106.6|109|106.6|0
1650269880000|2022-04-18 08:18:00|109.18|106.78|109.18|106.78|109.18|106.78|109.18|106.78|0
1650269900000|2022-04-18 08:18:20|109.14|106.74|109.09|106.69|109.14|106.74|109.09|106.69|0
1650269930000|2022-04-18 08:18:50|109|106.6|109.05|106.65|109.05|106.65|109|106.6|0
1650269940000|2022-04-18 08:19:00|109|106.6|109.05|106.65|109.05|106.65|109|106.6|0
1650269950000|2022-04-18 08:19:10|109|106.6|108.82|106.42|109|106.6|108.82|106.42|0
1650269960000|2022-04-18 08:19:20|108.72|106.32|108.68|106.28|108.72|106.32|108.68|106.28|0
1650269970000|2022-04-18 08:19:30|108.63|106.23|108.72|106.32|108.72|106.32|108.63|106.23|0
1650269980000|2022-04-18 08:19:40|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1650269990000|2022-04-18 08:19:50|108.72|106.32|108.63|106.23|108.72|106.32|108.63|106.23|0
1650270000000|2022-04-18 08:20:00|108.68|106.28|108.54|106.14|108.68|106.28|108.54|106.14|0
1650270010000|2022-04-18 08:20:10|108.59|106.19|108.63|106.23|108.63|106.23|108.59|106.19|0
1650270030000|2022-04-18 08:20:30|108.59|106.19|108.59|106.19|108.59|106.19|108.59|106.19|0
1650270040000|2022-04-18 08:20:40|108.63|106.23|108.63|106.23|108.63|106.23|108.63|106.23|0
1650270050000|2022-04-18 08:20:50|108.59|106.19|108.54|106.14|108.59|106.19|108.54|106.14|0
1650270060000|2022-04-18 08:21:00|108.5|106.1|108.5|106.1|108.5|106.1|108.5|106.1|0
1650270070000|2022-04-18 08:21:10|108.45|106.05|108.45|106.05|108.45|106.05|108.45|106.05|0
1650270080000|2022-04-18 08:21:20|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1650270100000|2022-04-18 08:21:40|108.41|106.01|108.36|105.96|108.41|106.01|108.36|105.96|0
1650270110000|2022-04-18 08:21:50|108.41|106.01|108.36|105.96|108.41|106.01|108.36|105.96|0
1650270130000|2022-04-18 08:22:10|108.27|105.87|108.32|105.92|108.36|105.96|108.27|105.87|0
1650270140000|2022-04-18 08:22:20|108.36|105.96|108.45|106.05|108.45|106.05|108.36|105.96|0
1650270150000|2022-04-18 08:22:30|108.36|105.96|108.45|106.05|108.45|106.05|108.36|105.96|0
1650270170000|2022-04-18 08:22:50|108.63|106.23|108.63|106.23|108.63|106.23|108.63|106.23|0
1650270180000|2022-04-18 08:23:00|108.54|106.14|108.54|106.14|108.54|106.14|108.54|106.14|0
1650270190000|2022-04-18 08:23:10|108.59|106.19|108.72|106.32|108.72|106.32|108.59|106.19|0
1650270210000|2022-04-18 08:23:30|108.81|106.41|108.72|106.32|108.81|106.41|108.72|106.32|0
1650270220000|2022-04-18 08:23:40|108.63|106.23|108.63|106.23|108.63|106.23|108.63|106.23|0
1650270230000|2022-04-18 08:23:50|108.72|106.32|108.72|106.32|108.72|106.32|108.72|106.32|0
1650270240000|2022-04-18 08:24:00|108.77|106.37|108.72|106.32|108.77|106.37|108.72|106.32|0
1650270270000|2022-04-18 08:24:30|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1650270280000|2022-04-18 08:24:40|108.81|106.41|108.9|106.5|108.9|106.5|108.81|106.41|0
1650270290000|2022-04-18 08:24:50|108.86|106.46|108.9|106.5|108.9|106.5|108.86|106.46|0
1650270300000|2022-04-18 08:25:00|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1650270310000|2022-04-18 08:25:10|108.72|106.32|108.63|106.23|108.72|106.32|108.63|106.23|0
1650270320000|2022-04-18 08:25:20|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1650270330000|2022-04-18 08:25:30|108.54|106.14|108.58|106.18|108.58|106.18|108.54|106.14|0
1650270340000|2022-04-18 08:25:40|108.54|106.14|108.54|106.14|108.54|106.14|108.54|106.14|0
1650270360000|2022-04-18 08:26:00|108.58|106.18|108.63|106.23|108.63|106.23|108.54|106.14|0
1650270430000|2022-04-18 08:27:10|108.54|106.14|108.63|106.23|108.63|106.23|108.54|106.14|0
1650270460000|2022-04-18 08:27:40|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1650270480000|2022-04-18 08:28:00|108.54|106.14|108.63|106.23|108.63|106.23|108.54|106.14|0
1650270500000|2022-04-18 08:28:20|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1650270510000|2022-04-18 08:28:30|108.63|106.23|108.63|106.23|108.63|106.23|108.63|106.23|0
1650270520000|2022-04-18 08:28:40|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1650270550000|2022-04-18 08:29:10|108.72|106.32|108.9|106.5|108.9|106.5|108.72|106.32|0
1650270570000|2022-04-18 08:29:30|108.85|106.45|108.85|106.45|108.85|106.45|108.85|106.45|0
1650270580000|2022-04-18 08:29:40|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1650270600000|2022-04-18 08:30:00|108.81|106.41|108.85|106.45|108.9|106.5|108.81|106.41|0
1650270610000|2022-04-18 08:30:10|108.9|106.5|108.81|106.41|108.9|106.5|108.81|106.41|0
1650270620000|2022-04-18 08:30:20|108.9|106.5|108.85|106.45|108.9|106.5|108.85|106.45|0
1650270630000|2022-04-18 08:30:30|108.9|106.5|108.85|106.45|108.9|106.5|108.85|106.45|0
1650270640000|2022-04-18 08:30:40|108.81|106.41|108.9|106.5|108.9|106.5|108.81|106.41|0
1650270670000|2022-04-18 08:31:10|108.99|106.59|109.08|106.68|109.08|106.68|108.99|106.59|0
1650270690000|2022-04-18 08:31:30|108.99|106.59|108.99|106.59|108.99|106.59|108.99|106.59|0
1650270720000|2022-04-18 08:32:00|109.08|106.68|108.99|106.59|109.08|106.68|108.99|106.59|0
1650270730000|2022-04-18 08:32:10|109.08|106.68|109.08|106.68|109.08|106.68|109.08|106.68|0
1650270740000|2022-04-18 08:32:20|108.99|106.59|108.85|106.45|108.99|106.59|108.85|106.45|0
1650270750000|2022-04-18 08:32:30|108.8|106.4|108.89|106.49|108.89|106.49|108.8|106.4|0
1650270760000|2022-04-18 08:32:40|108.8|106.4|108.89|106.49|108.99|106.59|108.8|106.4|0
1650270800000|2022-04-18 08:33:20|108.99|106.59|108.98|106.58|108.99|106.59|108.98|106.58|0
1650270820000|2022-04-18 08:33:40|109.03|106.63|109.17|106.77|109.17|106.77|109.03|106.63|0
1650270830000|2022-04-18 08:33:50|109.08|106.68|109.08|106.68|109.08|106.68|109.08|106.68|0
1650270850000|2022-04-18 08:34:10|109.17|106.77|109.08|106.68|109.17|106.77|109.08|106.68|0
1650270860000|2022-04-18 08:34:20|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1650270890000|2022-04-18 08:34:50|109.07|106.67|108.98|106.58|109.07|106.67|108.98|106.58|0
1650270900000|2022-04-18 08:35:00|108.94|106.54|108.98|106.58|108.98|106.58|108.94|106.54|0
1650270940000|2022-04-18 08:35:40|108.94|106.54|109.03|106.63|109.03|106.63|108.94|106.54|0
1650270960000|2022-04-18 08:36:00|109.12|106.72|109.12|106.72|109.12|106.72|109.12|106.72|0
1650270970000|2022-04-18 08:36:10|109.16|106.76|109.16|106.76|109.16|106.76|109.16|106.76|0
1650270990000|2022-04-18 08:36:30|109.07|106.67|109.07|106.67|109.07|106.67|109.07|106.67|0
1650271010000|2022-04-18 08:36:50|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1650271020000|2022-04-18 08:37:00|109.03|106.63|109.03|106.63|109.03|106.63|108.98|106.58|0
1650271030000|2022-04-18 08:37:10|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1650271050000|2022-04-18 08:37:30|109.07|106.67|109.07|106.67|109.07|106.67|109.07|106.67|0
1650271060000|2022-04-18 08:37:40|109.21|106.81|109.16|106.76|109.21|106.81|109.16|106.76|0
1650271090000|2022-04-18 08:38:10|109.07|106.67|108.98|106.58|109.07|106.67|108.98|106.58|0
1650271130000|2022-04-18 08:38:50|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1650271140000|2022-04-18 08:39:00|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1650271150000|2022-04-18 08:39:10|108.85|106.45|108.85|106.45|108.85|106.45|108.85|106.45|0
1650271160000|2022-04-18 08:39:20|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1650271190000|2022-04-18 08:39:50|108.94|106.54|108.98|106.58|108.98|106.58|108.94|106.54|0
1650271210000|2022-04-18 08:40:10|109.07|106.67|109.07|106.67|109.07|106.67|109.07|106.67|0
1650271220000|2022-04-18 08:40:20|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1650271230000|2022-04-18 08:40:30|109.07|106.67|109.07|106.67|109.07|106.67|109.07|106.67|0
1650271280000|2022-04-18 08:41:20|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1650271340000|2022-04-18 08:42:20|109.07|106.67|109.07|106.67|109.07|106.67|109.02|106.62|0
1650271350000|2022-04-18 08:42:30|109.16|106.76|109.16|106.76|109.16|106.76|109.16|106.76|0
1650271380000|2022-04-18 08:43:00|109.07|106.67|109.07|106.67|109.07|106.67|109.07|106.67|0
1650271410000|2022-04-18 08:43:30|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1650271430000|2022-04-18 08:43:50|109.02|106.62|109.02|106.62|109.02|106.62|109.02|106.62|0
1650271460000|2022-04-18 08:44:20|108.88|106.48|108.93|106.53|108.93|106.53|108.88|106.48|0
1650271470000|2022-04-18 08:44:30|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271490000|2022-04-18 08:44:50|108.84|106.44|108.84|106.44|108.84|106.44|108.84|106.44|0
1650271500000|2022-04-18 08:45:00|108.79|106.39|108.84|106.44|108.88|106.48|108.79|106.39|0
1650271510000|2022-04-18 08:45:10|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271520000|2022-04-18 08:45:20|108.84|106.44|108.88|106.48|108.88|106.48|108.84|106.44|0
1650271540000|2022-04-18 08:45:40|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1650271550000|2022-04-18 08:45:50|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271560000|2022-04-18 08:46:00|108.84|106.44|108.84|106.44|108.88|106.48|108.84|106.44|0
1650271570000|2022-04-18 08:46:10|108.88|106.48|108.88|106.48|108.88|106.48|108.79|106.39|0
1650271590000|2022-04-18 08:46:30|108.93|106.53|108.93|106.53|108.93|106.53|108.93|106.53|0
1650271610000|2022-04-18 08:46:50|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271620000|2022-04-18 08:47:00|108.97|106.57|108.93|106.53|108.97|106.57|108.93|106.53|0
1650271630000|2022-04-18 08:47:10|108.88|106.48|108.93|106.53|108.93|106.53|108.88|106.48|0
1650271640000|2022-04-18 08:47:20|108.97|106.57|108.93|106.53|108.97|106.57|108.93|106.53|0
1650271650000|2022-04-18 08:47:30|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271660000|2022-04-18 08:47:40|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1650271690000|2022-04-18 08:48:10|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271710000|2022-04-18 08:48:30|108.79|106.39|108.88|106.48|108.88|106.48|108.79|106.39|0
1650271760000|2022-04-18 08:49:20|108.84|106.44|108.84|106.44|108.84|106.44|108.84|106.44|0
1650271820000|2022-04-18 08:50:20|108.79|106.39|108.79|106.39|108.79|106.39|108.79|106.39|0
1650271830000|2022-04-18 08:50:30|108.88|106.48|108.84|106.44|108.88|106.48|108.79|106.39|0
1650271840000|2022-04-18 08:50:40|108.83|106.43|108.79|106.39|108.83|106.43|108.79|106.39|0
1650271850000|2022-04-18 08:50:50|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271870000|2022-04-18 08:51:10|108.83|106.43|108.83|106.43|108.83|106.43|108.83|106.43|0
1650271890000|2022-04-18 08:51:30|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1650271900000|2022-04-18 08:51:40|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1650271950000|2022-04-18 08:52:30|109.06|106.66|109.24|106.84|109.33|106.93|109.06|106.66|0
1650271960000|2022-04-18 08:52:40|109.29|106.89|109.29|106.89|109.33|106.93|109.29|106.89|0
1650271970000|2022-04-18 08:52:50|109.33|106.93|109.2|106.8|109.33|106.93|109.2|106.8|0
1650271980000|2022-04-18 08:53:00|109.24|106.84|109.24|106.84|109.24|106.84|109.24|106.84|0
1650271990000|2022-04-18 08:53:10|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1650272000000|2022-04-18 08:53:20|109.33|106.93|109.29|106.89|109.33|106.93|109.29|106.89|0
1650272010000|2022-04-18 08:53:30|109.24|106.84|109.24|106.84|109.24|106.84|109.24|106.84|0
1650272020000|2022-04-18 08:53:40|109.33|106.93|109.33|106.93|109.33|106.93|109.33|106.93|0
1650272030000|2022-04-18 08:53:50|109.24|106.84|109.24|106.84|109.24|106.84|109.24|106.84|0
1650272040000|2022-04-18 08:54:00|109.29|106.89|109.29|106.89|109.29|106.89|109.24|106.84|0
1650272050000|2022-04-18 08:54:10|109.24|106.84|109.29|106.89|109.29|106.89|109.24|106.84|0
1650272060000|2022-04-18 08:54:20|109.33|106.93|109.33|106.93|109.33|106.93|109.33|106.93|0
1650272080000|2022-04-18 08:54:40|109.42|107.02|109.47|107.07|109.51|107.11|109.42|107.02|0
1650272090000|2022-04-18 08:54:50|109.51|107.11|109.47|107.07|109.51|107.11|109.47|107.07|0
1650272100000|2022-04-18 08:55:00|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1650272120000|2022-04-18 08:55:20|109.47|107.07|109.47|107.07|109.47|107.07|109.47|107.07|0
1650272130000|2022-04-18 08:55:30|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1650272150000|2022-04-18 08:55:50|109.56|107.16|109.6|107.2|109.6|107.2|109.56|107.16|0
1650272160000|2022-04-18 08:56:00|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1650272170000|2022-04-18 08:56:10|109.65|107.25|109.51|107.11|109.65|107.25|109.51|107.11|0
1650272180000|2022-04-18 08:56:20|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1650272190000|2022-04-18 08:56:30|109.56|107.16|109.51|107.11|109.56|107.16|109.51|107.11|0
1650272220000|2022-04-18 08:57:00|109.6|107.2|109.42|107.02|109.6|107.2|109.42|107.02|0
1650272230000|2022-04-18 08:57:10|109.47|107.07|109.47|107.07|109.51|107.11|109.42|107.02|0
1650272250000|2022-04-18 08:57:30|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1650272280000|2022-04-18 08:58:00|109.6|107.2|109.69|107.29|109.69|107.29|109.6|107.2|0
1650272290000|2022-04-18 08:58:10|109.6|107.2|109.6|107.2|109.69|107.29|109.6|107.2|0
1650272300000|2022-04-18 08:58:20|109.65|107.25|109.65|107.25|109.65|107.25|109.65|107.25|0
1650272310000|2022-04-18 08:58:30|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1650272350000|2022-04-18 08:59:10|109.65|107.25|109.65|107.25|109.65|107.25|109.65|107.25|0
1650272360000|2022-04-18 08:59:20|109.69|107.29|109.78|107.38|109.78|107.38|109.69|107.29|0
1650272370000|2022-04-18 08:59:30|109.83|107.43|109.87|107.47|109.87|107.47|109.83|107.43|0
1650272390000|2022-04-18 08:59:50|109.83|107.43|109.78|107.38|109.83|107.43|109.78|107.38|0
1650272400000|2022-04-18 09:00:00|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1650272410000|2022-04-18 09:00:10|109.78|107.38|109.78|107.38|109.78|107.38|109.78|107.38|0
1650272430000|2022-04-18 09:00:30|109.87|107.47|109.87|107.47|109.87|107.47|109.87|107.47|0
1650272440000|2022-04-18 09:00:40|109.92|107.52|110.06|107.66|110.06|107.66|109.92|107.52|0
1650272450000|2022-04-18 09:00:50|109.97|107.57|109.97|107.57|109.97|107.57|109.97|107.57|0
1650272460000|2022-04-18 09:01:00|110.06|107.66|110.01|107.61|110.06|107.66|109.97|107.57|0
1650272470000|2022-04-18 09:01:10|110.06|107.66|110.06|107.66|110.06|107.66|110.06|107.66|0
1650272480000|2022-04-18 09:01:20|110.01|107.61|110.01|107.61|110.06|107.66|110.01|107.61|0
1650272490000|2022-04-18 09:01:30|110.06|107.66|110.01|107.61|110.06|107.66|109.96|107.56|0
1650272500000|2022-04-18 09:01:40|109.96|107.56|109.87|107.47|109.96|107.56|109.87|107.47|0
1650272530000|2022-04-18 09:02:10|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1650272540000|2022-04-18 09:02:20|109.3|106.9|110.15|107.75|110.15|107.75|109.3|106.9|0
1650272550000|2022-04-18 09:02:30|110.06|107.66|110.06|107.66|110.06|107.66|110.06|107.66|0
1650272570000|2022-04-18 09:02:50|110.1|107.7|110.1|107.7|110.1|107.7|110.1|107.7|0
1650272580000|2022-04-18 09:03:00|110.15|107.75|110.05|107.65|110.15|107.75|110.05|107.65|0
1650272590000|2022-04-18 09:03:10|110.1|107.7|110.05|107.65|110.1|107.7|110.05|107.65|0
1650272600000|2022-04-18 09:03:20|110.01|107.61|109.96|107.56|110.01|107.61|109.96|107.56|0
1650272620000|2022-04-18 09:03:40|110.01|107.61|110.05|107.65|110.05|107.65|110.01|107.61|0
1650272630000|2022-04-18 09:03:50|110.15|107.75|110.15|107.75|110.15|107.75|110.15|107.75|0
1650272640000|2022-04-18 09:04:00|110.05|107.65|110.05|107.65|110.05|107.65|110.05|107.65|0
1650272650000|2022-04-18 09:04:10|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1650272660000|2022-04-18 09:04:20|109.87|107.47|109.87|107.47|109.87|107.47|109.87|107.47|0
1650272700000|2022-04-18 09:05:00|109.83|107.43|109.83|107.43|109.83|107.43|109.78|107.38|0
1650272710000|2022-04-18 09:05:10|109.87|107.47|109.87|107.47|109.87|107.47|109.87|107.47|0
1650272740000|2022-04-18 09:05:40|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1650272760000|2022-04-18 09:06:00|109.92|107.52|109.92|107.52|109.92|107.52|109.92|107.52|0
1650272770000|2022-04-18 09:06:10|109.87|107.47|109.92|107.52|109.92|107.52|109.87|107.47|0
1650272780000|2022-04-18 09:06:20|109.87|107.47|109.92|107.52|109.92|107.52|109.87|107.47|0
1650272790000|2022-04-18 09:06:30|109.78|107.38|109.78|107.38|109.78|107.38|109.73|107.33|0
1650272800000|2022-04-18 09:06:40|109.73|107.33|109.73|107.33|109.73|107.33|109.73|107.33|0
1650272810000|2022-04-18 09:06:50|109.78|107.38|109.87|107.47|109.87|107.47|109.78|107.38|0
1650272820000|2022-04-18 09:07:00|109.92|107.52|109.96|107.56|109.96|107.56|109.92|107.52|0
1650272830000|2022-04-18 09:07:10|109.92|107.52|109.96|107.56|110.01|107.61|109.92|107.52|0
1650272840000|2022-04-18 09:07:20|110.01|107.61|109.96|107.56|110.01|107.61|109.96|107.56|0
1650272860000|2022-04-18 09:07:40|109.92|107.52|109.87|107.47|109.92|107.52|109.87|107.47|0
1650272870000|2022-04-18 09:07:50|109.91|107.51|109.91|107.51|109.91|107.51|109.91|107.51|0
1650272880000|2022-04-18 09:08:00|109.87|107.47|109.82|107.42|109.87|107.47|109.82|107.42|0
1650272890000|2022-04-18 09:08:10|109.78|107.38|109.82|107.42|109.82|107.42|109.78|107.38|0
1650272910000|2022-04-18 09:08:30|109.78|107.38|109.78|107.38|109.78|107.38|109.78|107.38|0
1650272920000|2022-04-18 09:08:40|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1650272940000|2022-04-18 09:09:00|109.77|107.37|109.87|107.47|109.87|107.47|109.77|107.37|0
1650272950000|2022-04-18 09:09:10|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1650272960000|2022-04-18 09:09:20|109.87|107.47|109.87|107.47|109.87|107.47|109.87|107.47|0
1650272980000|2022-04-18 09:09:40|109.91|107.51|109.96|107.56|109.96|107.56|109.91|107.51|0
1650272990000|2022-04-18 09:09:50|109.91|107.51|109.91|107.51|109.91|107.51|109.91|107.51|0
1650273000000|2022-04-18 09:10:00|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1650273010000|2022-04-18 09:10:10|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1650273040000|2022-04-18 09:10:40|110.05|107.65|109.96|107.56|110.05|107.65|109.96|107.56|0
1650273050000|2022-04-18 09:10:50|110|107.6|110|107.6|110|107.6|110|107.6|0
1650273060000|2022-04-18 09:11:00|109.96|107.56|110|107.6|110|107.6|109.96|107.56|0
1650273070000|2022-04-18 09:11:10|110.05|107.65|110.1|107.7|110.1|107.7|110.05|107.65|0
1650273080000|2022-04-18 09:11:20|110.14|107.74|110.1|107.7|110.14|107.74|110.1|107.7|0
1650273090000|2022-04-18 09:11:30|110.14|107.74|110.1|107.7|110.14|107.74|110.1|107.7|0
1650273100000|2022-04-18 09:11:40|110.09|107.69|110.09|107.69|110.09|107.69|110.09|107.69|0
1650273110000|2022-04-18 09:11:50|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1650273120000|2022-04-18 09:12:00|110.05|107.65|109.96|107.56|110.05|107.65|109.96|107.56|0
1650273130000|2022-04-18 09:12:10|110|107.6|109.96|107.56|110|107.6|109.96|107.56|0
1650273140000|2022-04-18 09:12:20|109.91|107.51|109.95|107.55|109.95|107.55|109.91|107.51|0
1650273160000|2022-04-18 09:12:40|110.05|107.65|110.05|107.65|110.05|107.65|110.05|107.65|0
1650273170000|2022-04-18 09:12:50|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1650273180000|2022-04-18 09:13:00|110.23|107.83|110.23|107.83|110.23|107.83|110.23|107.83|0
1650273200000|2022-04-18 09:13:20|110.32|107.92|110.32|107.92|110.32|107.92|110.32|107.92|0
1650273210000|2022-04-18 09:13:30|110.41|108.01|110.41|108.01|110.41|108.01|110.41|108.01|0
1650273230000|2022-04-18 09:13:50|110.32|107.92|110.41|108.01|110.41|108.01|110.32|107.92|0
1650273240000|2022-04-18 09:14:00|110.37|107.97|110.28|107.88|110.37|107.97|110.28|107.88|0
1650273250000|2022-04-18 09:14:10|110.23|107.83|110.23|107.83|110.23|107.83|110.18|107.78|0
1650273280000|2022-04-18 09:14:40|110.32|107.92|110.37|107.97|110.37|107.97|110.32|107.92|0
1650273290000|2022-04-18 09:14:50|110.41|108.01|110.41|108.01|110.41|108.01|110.41|108.01|0
1650273300000|2022-04-18 09:15:00|110.37|107.97|110.37|107.97|110.37|107.97|110.37|107.97|0
1650273310000|2022-04-18 09:15:10|110.32|107.92|110.32|107.92|110.32|107.92|110.32|107.92|0
1650273320000|2022-04-18 09:15:20|110.28|107.88|110.28|107.88|110.28|107.88|110.23|107.83|0
1650273330000|2022-04-18 09:15:30|110.23|107.83|110.28|107.88|110.28|107.88|110.23|107.83|0
1650273340000|2022-04-18 09:15:40|110.23|107.83|110.23|107.83|110.23|107.83|110.23|107.83|0
1650273350000|2022-04-18 09:15:50|110.18|107.78|110.14|107.74|110.18|107.78|110.14|107.74|0
1650273360000|2022-04-18 09:16:00|110.09|107.69|110.04|107.64|110.09|107.69|110.04|107.64|0
1650273370000|2022-04-18 09:16:10|110.09|107.69|110.09|107.69|110.09|107.69|110.09|107.69|0
1650273390000|2022-04-18 09:16:30|110.13|107.73|110.13|107.73|110.13|107.73|110.13|107.73|0
1650273420000|2022-04-18 09:17:00|110.18|107.78|110.18|107.78|110.18|107.78|110.18|107.78|0
1650273430000|2022-04-18 09:17:10|110.13|107.73|110.13|107.73|110.13|107.73|110.13|107.73|0
1650273440000|2022-04-18 09:17:20|110.09|107.69|110.13|107.73|110.13|107.73|110.09|107.69|0
1650273460000|2022-04-18 09:17:40|110.09|107.69|110.13|107.73|110.13|107.73|110.09|107.69|0
1650273480000|2022-04-18 09:18:00|110.09|107.69|110.09|107.69|110.09|107.69|110.09|107.69|0
1650273490000|2022-04-18 09:18:10|110.13|107.73|110.13|107.73|110.13|107.73|110.13|107.73|0
1650273500000|2022-04-18 09:18:20|110.04|107.64|110.04|107.64|110.04|107.64|110.04|107.64|0
1650273510000|2022-04-18 09:18:30|110.09|107.69|110.13|107.73|110.13|107.73|110.09|107.69|0
1650273520000|2022-04-18 09:18:40|110.09|107.69|110.09|107.69|110.09|107.69|110.09|107.69|0
1650273530000|2022-04-18 09:18:50|110.13|107.73|110.22|107.82|110.22|107.82|110.13|107.73|0
1650273540000|2022-04-18 09:19:00|110.32|107.92|110.32|107.92|110.32|107.92|110.32|107.92|0
1650273560000|2022-04-18 09:19:20|110.41|108.01|110.59|108.19|110.59|108.19|110.41|108.01|0
1650273600000|2022-04-18 09:20:00|110.64|108.24|110.78|108.38|110.78|108.38|110.64|108.24|0
1650273610000|2022-04-18 09:20:10|110.87|108.47|110.82|108.42|110.87|108.47|110.78|108.38|0
1650273620000|2022-04-18 09:20:20|110.87|108.47|110.87|108.47|110.87|108.47|110.82|108.42|0
1650273640000|2022-04-18 09:20:40|110.96|108.56|110.96|108.56|110.96|108.56|110.96|108.56|0
1650273650000|2022-04-18 09:20:50|111.42|109.02|111.7|109.3|111.7|109.3|111.42|109.02|0
1650273660000|2022-04-18 09:21:00|111.61|109.21|111.79|109.39|111.79|109.39|111.61|109.21|0
1650273670000|2022-04-18 09:21:10|111.88|109.48|111.98|109.58|111.98|109.58|111.88|109.48|0
1650273680000|2022-04-18 09:21:20|112.07|109.67|112.07|109.67|112.16|109.76|112.07|109.67|0
1650273690000|2022-04-18 09:21:30|111.98|109.58|111.98|109.58|111.98|109.58|111.98|109.58|0
1650273700000|2022-04-18 09:21:40|112.07|109.67|112.07|109.67|112.07|109.67|112.07|109.67|0
1650273710000|2022-04-18 09:21:50|111.98|109.58|112.07|109.67|112.07|109.67|111.98|109.58|0
1650273720000|2022-04-18 09:22:00|112.02|109.62|112.02|109.62|112.02|109.62|111.98|109.58|0
1650273750000|2022-04-18 09:22:30|112.07|109.67|112.21|109.81|112.21|109.81|112.07|109.67|0
1650273760000|2022-04-18 09:22:40|112.25|109.85|112.21|109.81|112.25|109.85|112.21|109.81|0
1650273770000|2022-04-18 09:22:50|112.16|109.76|112.25|109.85|112.25|109.85|112.16|109.76|0
1650273780000|2022-04-18 09:23:00|112.21|109.81|112.16|109.76|112.21|109.81|112.16|109.76|0
1650273790000|2022-04-18 09:23:10|112.07|109.67|112.07|109.67|112.07|109.67|112.07|109.67|0
1650273800000|2022-04-18 09:23:20|111.98|109.58|111.98|109.58|111.98|109.58|111.98|109.58|0
1650273810000|2022-04-18 09:23:30|111.93|109.53|111.6|109.2|111.93|109.53|111.6|109.2|0
1650273820000|2022-04-18 09:23:40|111.65|109.25|111.7|109.3|111.7|109.3|111.65|109.25|0
1650273840000|2022-04-18 09:24:00|111.79|109.39|111.93|109.53|111.97|109.57|111.79|109.39|0
1650273850000|2022-04-18 09:24:10|111.97|109.57|111.97|109.57|111.97|109.57|111.97|109.57|0
1650273860000|2022-04-18 09:24:20|111.93|109.53|112.25|109.85|112.25|109.85|111.93|109.53|0
1650273870000|2022-04-18 09:24:30|112.21|109.81|112.53|110.13|112.53|110.13|112.21|109.81|0
1650273880000|2022-04-18 09:24:40|112.81|110.41|112.72|110.32|112.81|110.41|112.72|110.32|0
1650273890000|2022-04-18 09:24:50|112.63|110.23|112.35|109.95|112.63|110.23|112.35|109.95|0
1650273900000|2022-04-18 09:25:00|112.39|109.99|112.12|109.72|112.39|109.99|112.12|109.72|0
1650273910000|2022-04-18 09:25:10|112.16|109.76|112.21|109.81|112.25|109.85|112.16|109.76|0
1650273920000|2022-04-18 09:25:20|112.16|109.76|112.21|109.81|112.25|109.85|112.16|109.76|0
1650273930000|2022-04-18 09:25:30|112.16|109.76|112.21|109.81|112.21|109.81|112.16|109.76|0
1650273940000|2022-04-18 09:25:40|112.16|109.76|112.11|109.71|112.16|109.76|112.11|109.71|0
1650273960000|2022-04-18 09:26:00|112.16|109.76|112.07|109.67|112.16|109.76|112.07|109.67|0
1650273970000|2022-04-18 09:26:10|112.02|109.62|112.07|109.67|112.07|109.67|112.02|109.62|0
1650273980000|2022-04-18 09:26:20|112.11|109.71|112.16|109.76|112.16|109.76|112.11|109.71|0
1650274010000|2022-04-18 09:26:50|112.21|109.81|112.21|109.81|112.25|109.85|112.21|109.81|0
1650274020000|2022-04-18 09:27:00|112.11|109.71|112.02|109.62|112.11|109.71|112.02|109.62|0
1650274030000|2022-04-18 09:27:10|111.97|109.57|111.83|109.43|111.97|109.57|111.83|109.43|0
1650274040000|2022-04-18 09:27:20|111.79|109.39|111.83|109.43|111.83|109.43|111.79|109.39|0
1650274060000|2022-04-18 09:27:40|111.88|109.48|111.88|109.48|111.88|109.48|111.88|109.48|0
1650274070000|2022-04-18 09:27:50|111.83|109.43|111.83|109.43|111.83|109.43|111.83|109.43|0
1650274080000|2022-04-18 09:28:00|111.88|109.48|111.83|109.43|111.88|109.48|111.83|109.43|0
1650274100000|2022-04-18 09:28:20|111.79|109.39|111.74|109.34|111.79|109.39|111.74|109.34|0
1650274110000|2022-04-18 09:28:30|111.69|109.29|111.74|109.34|111.74|109.34|111.69|109.29|0
1650274120000|2022-04-18 09:28:40|111.78|109.38|111.78|109.38|111.78|109.38|111.78|109.38|0
1650274130000|2022-04-18 09:28:50|111.83|109.43|111.83|109.43|111.83|109.43|111.83|109.43|0
1650274140000|2022-04-18 09:29:00|111.69|109.29|111.78|109.38|111.78|109.38|111.69|109.29|0
1650274150000|2022-04-18 09:29:10|111.74|109.34|111.69|109.29|111.74|109.34|111.69|109.29|0
1650274170000|2022-04-18 09:29:30|111.88|109.48|111.97|109.57|111.97|109.57|111.88|109.48|0
1650274180000|2022-04-18 09:29:40|112.06|109.66|112.06|109.66|112.06|109.66|112.06|109.66|0
1650274190000|2022-04-18 09:29:50|112.11|109.71|112.06|109.66|112.11|109.71|112.06|109.66|0
1650274200000|2022-04-18 09:30:00|112.16|109.76|112.16|109.76|112.16|109.76|112.16|109.76|0
1650274210000|2022-04-18 09:30:10|112.06|109.66|111.97|109.57|112.06|109.66|111.97|109.57|0
1650274230000|2022-04-18 09:30:30|111.88|109.48|111.88|109.48|111.88|109.48|111.88|109.48|0
1650274240000|2022-04-18 09:30:40|111.83|109.43|111.78|109.38|111.83|109.43|111.78|109.38|0
1650274250000|2022-04-18 09:30:50|111.69|109.29|111.83|109.43|111.83|109.43|111.69|109.29|0
1650274260000|2022-04-18 09:31:00|111.88|109.48|111.6|109.2|111.88|109.48|111.6|109.2|0
1650274280000|2022-04-18 09:31:20|111.69|109.29|111.69|109.29|111.69|109.29|111.69|109.29|0
1650274310000|2022-04-18 09:31:50|111.78|109.38|111.78|109.38|111.78|109.38|111.78|109.38|0
1650274320000|2022-04-18 09:32:00|111.69|109.29|111.69|109.29|111.69|109.29|111.69|109.29|0
1650274330000|2022-04-18 09:32:10|111.78|109.38|111.78|109.38|111.78|109.38|111.69|109.29|0
1650274340000|2022-04-18 09:32:20|111.87|109.47|111.87|109.47|111.87|109.47|111.87|109.47|0
1650274380000|2022-04-18 09:33:00|111.78|109.38|111.6|109.2|111.78|109.38|111.6|109.2|0
1650274410000|2022-04-18 09:33:30|111.69|109.29|111.69|109.29|111.69|109.29|111.69|109.29|0
1650274470000|2022-04-18 09:34:30|111.87|109.47|111.87|109.47|111.87|109.47|111.87|109.47|0
1650274480000|2022-04-18 09:34:40|111.78|109.38|111.69|109.29|111.78|109.38|111.69|109.29|0
1650274530000|2022-04-18 09:35:30|111.64|109.24|111.69|109.29|111.69|109.29|111.64|109.24|0
1650274550000|2022-04-18 09:35:50|111.64|109.24|111.64|109.24|111.64|109.24|111.64|109.24|0
1650274560000|2022-04-18 09:36:00|111.69|109.29|111.69|109.29|111.69|109.29|111.69|109.29|0
1650274590000|2022-04-18 09:36:30|111.78|109.38|111.78|109.38|111.78|109.38|111.78|109.38|0
1650274620000|2022-04-18 09:37:00|111.68|109.28|111.68|109.28|111.68|109.28|111.68|109.28|0
1650274660000|2022-04-18 09:37:40|111.64|109.24|111.64|109.24|111.68|109.28|111.64|109.24|0
1650274670000|2022-04-18 09:37:50|111.59|109.19|111.59|109.19|111.59|109.19|111.59|109.19|0
1650274680000|2022-04-18 09:38:00|111.64|109.24|111.59|109.19|111.64|109.24|111.59|109.19|0
1650274710000|2022-04-18 09:38:30|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650274740000|2022-04-18 09:39:00|111.45|109.05|111.45|109.05|111.45|109.05|111.4|109|0
1650274750000|2022-04-18 09:39:10|111.4|109|111.4|109|111.4|109|111.4|109|0
1650274760000|2022-04-18 09:39:20|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650274770000|2022-04-18 09:39:30|111.4|109|111.5|109.1|111.5|109.1|111.4|109|0
1650274780000|2022-04-18 09:39:40|111.68|109.28|111.64|109.24|111.68|109.28|111.64|109.24|0
1650274790000|2022-04-18 09:39:50|111.68|109.28|111.68|109.28|111.68|109.28|111.68|109.28|0
1650274800000|2022-04-18 09:40:00|111.73|109.33|111.68|109.28|111.73|109.33|111.68|109.28|0
1650274810000|2022-04-18 09:40:10|111.77|109.37|111.87|109.47|111.87|109.47|111.77|109.37|0
1650274820000|2022-04-18 09:40:20|111.82|109.42|111.82|109.42|111.82|109.42|111.82|109.42|0
1650274830000|2022-04-18 09:40:30|111.77|109.37|111.87|109.47|111.87|109.47|111.77|109.37|0
1650274860000|2022-04-18 09:41:00|111.82|109.42|111.87|109.47|111.87|109.47|111.82|109.42|0
1650274910000|2022-04-18 09:41:50|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1650274920000|2022-04-18 09:42:00|111.73|109.33|111.77|109.37|111.77|109.37|111.73|109.33|0
1650274940000|2022-04-18 09:42:20|111.68|109.28|111.68|109.28|111.68|109.28|111.68|109.28|0
1650274950000|2022-04-18 09:42:30|111.59|109.19|111.49|109.09|111.59|109.19|111.49|109.09|0
1650274980000|2022-04-18 09:43:00|111.4|109|111.4|109|111.4|109|111.4|109|0
1650275000000|2022-04-18 09:43:20|111.49|109.09|111.49|109.09|111.49|109.09|111.49|109.09|0
1650275020000|2022-04-18 09:43:40|111.59|109.19|111.68|109.28|111.68|109.28|111.59|109.19|0
1650275030000|2022-04-18 09:43:50|111.73|109.33|111.77|109.37|111.77|109.37|111.73|109.33|0
1650275050000|2022-04-18 09:44:10|111.86|109.46|111.86|109.46|111.86|109.46|111.86|109.46|0
1650275060000|2022-04-18 09:44:20|111.82|109.42|111.82|109.42|111.82|109.42|111.82|109.42|0
1650275070000|2022-04-18 09:44:30|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1650275110000|2022-04-18 09:45:10|111.73|109.33|111.68|109.28|111.73|109.33|111.68|109.28|0
1650275120000|2022-04-18 09:45:20|111.58|109.18|111.58|109.18|111.58|109.18|111.58|109.18|0
1650275150000|2022-04-18 09:45:50|111.49|109.09|111.58|109.18|111.58|109.18|111.49|109.09|0
1650275170000|2022-04-18 09:46:10|111.68|109.28|111.68|109.28|111.68|109.28|111.68|109.28|0
1650275180000|2022-04-18 09:46:20|111.72|109.32|111.77|109.37|111.77|109.37|111.72|109.32|0
1650275220000|2022-04-18 09:47:00|111.72|109.32|111.68|109.28|111.72|109.32|111.68|109.28|0
1650275260000|2022-04-18 09:47:40|111.77|109.37|111.86|109.46|111.86|109.46|111.77|109.37|0
1650275270000|2022-04-18 09:47:50|111.95|109.55|111.95|109.55|111.95|109.55|111.95|109.55|0
1650275280000|2022-04-18 09:48:00|111.86|109.46|111.67|109.27|111.86|109.46|111.67|109.27|0
1650275290000|2022-04-18 09:48:10|111.77|109.37|111.67|109.27|111.77|109.37|111.67|109.27|0
1650275300000|2022-04-18 09:48:20|111.63|109.23|111.58|109.18|111.63|109.23|111.58|109.18|0
1650275380000|2022-04-18 09:49:40|111.54|109.14|111.54|109.14|111.54|109.14|111.54|109.14|0
1650275390000|2022-04-18 09:49:50|111.49|109.09|111.54|109.14|111.54|109.14|111.49|109.09|0
1650275410000|2022-04-18 09:50:10|111.49|109.09|111.49|109.09|111.49|109.09|111.49|109.09|0
1650275450000|2022-04-18 09:50:50|111.58|109.18|111.63|109.23|111.63|109.23|111.58|109.18|0
1650275460000|2022-04-18 09:51:00|111.58|109.18|111.58|109.18|111.58|109.18|111.58|109.18|0
1650275520000|2022-04-18 09:52:00|111.63|109.23|111.67|109.27|111.67|109.27|111.63|109.23|0
1650275540000|2022-04-18 09:52:20|111.76|109.36|111.76|109.36|111.76|109.36|111.76|109.36|0
1650275560000|2022-04-18 09:52:40|111.86|109.46|111.81|109.41|111.86|109.46|111.81|109.41|0
1650275570000|2022-04-18 09:52:50|111.86|109.46|111.67|109.27|111.86|109.46|111.67|109.27|0
1650275590000|2022-04-18 09:53:10|111.72|109.32|111.67|109.27|111.72|109.32|111.67|109.27|0
1650275620000|2022-04-18 09:53:40|111.76|109.36|111.76|109.36|111.76|109.36|111.76|109.36|0
1650275630000|2022-04-18 09:53:50|111.63|109.23|111.67|109.27|111.67|109.27|111.63|109.23|0
1650275670000|2022-04-18 09:54:30|111.58|109.18|111.48|109.08|111.58|109.18|111.48|109.08|0
1650275700000|2022-04-18 09:55:00|111.53|109.13|111.53|109.13|111.53|109.13|111.53|109.13|0
1650275710000|2022-04-18 09:55:10|111.58|109.18|111.58|109.18|111.58|109.18|111.58|109.18|0
1650275760000|2022-04-18 09:56:00|111.57|109.17|111.57|109.17|111.57|109.17|111.57|109.17|0
1650275820000|2022-04-18 09:57:00|111.62|109.22|111.67|109.27|111.67|109.27|111.62|109.22|0
1650275860000|2022-04-18 09:57:40|111.57|109.17|111.57|109.17|111.57|109.17|111.57|109.17|0
1650275870000|2022-04-18 09:57:50|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650275880000|2022-04-18 09:58:00|111.44|109.04|111.44|109.04|111.44|109.04|111.44|109.04|0
1650275890000|2022-04-18 09:58:10|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650275930000|2022-04-18 09:58:50|111.39|108.99|111.39|108.99|111.39|108.99|111.39|108.99|0
1650275990000|2022-04-18 09:59:50|111.43|109.03|111.43|109.03|111.43|109.03|111.43|109.03|0
1650276000000|2022-04-18 10:00:00|111.48|109.08|111.39|108.99|111.48|109.08|111.39|108.99|0
1650276010000|2022-04-18 10:00:10|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650276020000|2022-04-18 10:00:20|111.53|109.13|111.57|109.17|111.57|109.17|111.53|109.13|0
1650276050000|2022-04-18 10:00:50|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650276060000|2022-04-18 10:01:00|111.53|109.13|111.48|109.08|111.53|109.13|111.48|109.08|0
1650276070000|2022-04-18 10:01:10|111.53|109.13|111.39|108.99|111.53|109.13|111.39|108.99|0
1650276080000|2022-04-18 10:01:20|111.38|108.98|111.38|108.98|111.38|108.98|111.38|108.98|0
1650276090000|2022-04-18 10:01:30|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650276100000|2022-04-18 10:01:40|111.43|109.03|111.43|109.03|111.43|109.03|111.43|109.03|0
1650276110000|2022-04-18 10:01:50|111.48|109.08|111.43|109.03|111.48|109.08|111.43|109.03|0
1650276130000|2022-04-18 10:02:10|111.48|109.08|111.38|108.98|111.48|109.08|111.38|108.98|0
1650276170000|2022-04-18 10:02:50|111.29|108.89|111.01|108.61|111.29|108.89|111.01|108.61|0
1650276180000|2022-04-18 10:03:00|110.92|108.52|110.83|108.43|110.92|108.52|110.83|108.43|0
1650276190000|2022-04-18 10:03:10|110.88|108.48|111.01|108.61|111.01|108.61|110.88|108.48|0
1650276200000|2022-04-18 10:03:20|110.92|108.52|110.92|108.52|110.97|108.57|110.92|108.52|0
1650276210000|2022-04-18 10:03:30|110.88|108.48|110.83|108.43|110.88|108.48|110.83|108.43|0
1650276220000|2022-04-18 10:03:40|110.74|108.34|110.78|108.38|110.78|108.38|110.74|108.34|0
1650276230000|2022-04-18 10:03:50|110.83|108.43|110.83|108.43|110.83|108.43|110.83|108.43|0
1650276240000|2022-04-18 10:04:00|110.78|108.38|110.83|108.43|110.83|108.43|110.78|108.38|0
1650276250000|2022-04-18 10:04:10|110.78|108.38|110.74|108.34|110.78|108.38|110.74|108.34|0
1650276280000|2022-04-18 10:04:40|110.83|108.43|110.83|108.43|110.83|108.43|110.83|108.43|0
1650276300000|2022-04-18 10:05:00|110.88|108.48|110.97|108.57|110.97|108.57|110.88|108.48|0
1650276310000|2022-04-18 10:05:10|110.92|108.52|110.97|108.57|110.97|108.57|110.92|108.52|0
1650276320000|2022-04-18 10:05:20|111.01|108.61|111.01|108.61|111.01|108.61|111.01|108.61|0
1650276330000|2022-04-18 10:05:30|111.1|108.7|111.01|108.61|111.1|108.7|111.01|108.61|0
1650276360000|2022-04-18 10:06:00|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1650276370000|2022-04-18 10:06:10|111.1|108.7|111.06|108.66|111.1|108.7|111.06|108.66|0
1650276380000|2022-04-18 10:06:20|111.01|108.61|111.01|108.61|111.01|108.61|111.01|108.61|0
1650276390000|2022-04-18 10:06:30|111.06|108.66|111.01|108.61|111.06|108.66|111.01|108.61|0
1650276400000|2022-04-18 10:06:40|111.06|108.66|111.06|108.66|111.06|108.66|111.01|108.61|0
1650276410000|2022-04-18 10:06:50|111.01|108.61|110.97|108.57|111.06|108.66|110.97|108.57|0
1650276420000|2022-04-18 10:07:00|110.92|108.52|110.83|108.43|110.92|108.52|110.83|108.43|0
1650276450000|2022-04-18 10:07:30|110.73|108.33|110.69|108.29|110.73|108.33|110.69|108.29|0
1650276460000|2022-04-18 10:07:40|110.55|108.15|110.5|108.1|110.55|108.15|110.5|108.1|0
1650276470000|2022-04-18 10:07:50|110.46|108.06|110.5|108.1|110.5|108.1|110.46|108.06|0
1650276480000|2022-04-18 10:08:00|110.55|108.15|110.64|108.24|110.64|108.24|110.55|108.15|0
1650276490000|2022-04-18 10:08:10|110.69|108.29|110.73|108.33|110.73|108.33|110.69|108.29|0
1650276500000|2022-04-18 10:08:20|110.78|108.38|110.73|108.33|110.78|108.38|110.73|108.33|0
1650276530000|2022-04-18 10:08:50|110.69|108.29|110.73|108.33|110.73|108.33|110.69|108.29|0
1650276540000|2022-04-18 10:09:00|110.64|108.24|110.55|108.15|110.64|108.24|110.55|108.15|0
1650276570000|2022-04-18 10:09:30|110.64|108.24|110.64|108.24|110.64|108.24|110.59|108.19|0
1650276580000|2022-04-18 10:09:40|110.59|108.19|110.55|108.15|110.59|108.19|110.55|108.15|0
1650276590000|2022-04-18 10:09:50|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1650276600000|2022-04-18 10:10:00|110.64|108.24|110.64|108.24|110.64|108.24|110.64|108.24|0
1650276610000|2022-04-18 10:10:10|110.73|108.33|110.73|108.33|110.73|108.33|110.73|108.33|0
1650276640000|2022-04-18 10:10:40|110.78|108.38|110.78|108.38|110.78|108.38|110.78|108.38|0
1650276650000|2022-04-18 10:10:50|110.82|108.42|110.69|108.29|110.82|108.42|110.69|108.29|0
1650276660000|2022-04-18 10:11:00|110.59|108.19|110.55|108.15|110.59|108.19|110.55|108.15|0
1650276700000|2022-04-18 10:11:40|110.54|108.14|110.54|108.14|110.54|108.14|110.54|108.14|0
1650276730000|2022-04-18 10:12:10|110.5|108.1|110.5|108.1|110.5|108.1|110.5|108.1|0
1650276740000|2022-04-18 10:12:20|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1650276760000|2022-04-18 10:12:40|110.54|108.14|110.54|108.14|110.54|108.14|110.54|108.14|0
1650276770000|2022-04-18 10:12:50|110.59|108.19|110.64|108.24|110.64|108.24|110.59|108.19|0
1650276820000|2022-04-18 10:13:40|110.68|108.28|110.68|108.28|110.68|108.28|110.68|108.28|0
1650276830000|2022-04-18 10:13:50|110.73|108.33|110.73|108.33|110.73|108.33|110.73|108.33|0
1650276840000|2022-04-18 10:14:00|110.78|108.38|110.68|108.28|110.78|108.38|110.68|108.28|0
1650276850000|2022-04-18 10:14:10|110.73|108.33|110.73|108.33|110.73|108.33|110.73|108.33|0
1650276870000|2022-04-18 10:14:30|110.68|108.28|110.63|108.23|110.68|108.28|110.63|108.23|0
1650276930000|2022-04-18 10:15:30|110.73|108.33|110.73|108.33|110.73|108.33|110.73|108.33|0
1650276940000|2022-04-18 10:15:40|110.68|108.28|110.68|108.28|110.68|108.28|110.68|108.28|0
1650276970000|2022-04-18 10:16:10|110.73|108.33|110.68|108.28|110.73|108.33|110.68|108.28|0
1650276980000|2022-04-18 10:16:20|110.63|108.23|110.54|108.14|110.63|108.23|110.54|108.14|0
1650276990000|2022-04-18 10:16:30|110.59|108.19|110.63|108.23|110.63|108.23|110.59|108.19|0
1650277000000|2022-04-18 10:16:40|110.54|108.14|110.54|108.14|110.59|108.19|110.54|108.14|0
1650277020000|2022-04-18 10:17:00|110.63|108.23|110.68|108.28|110.68|108.28|110.63|108.23|0
1650277030000|2022-04-18 10:17:10|110.72|108.32|110.82|108.42|110.82|108.42|110.72|108.32|0
1650277040000|2022-04-18 10:17:20|110.77|108.37|110.77|108.37|110.77|108.37|110.77|108.37|0
1650277050000|2022-04-18 10:17:30|110.82|108.42|110.82|108.42|110.82|108.42|110.82|108.42|0
1650277060000|2022-04-18 10:17:40|110.72|108.32|110.72|108.32|110.72|108.32|110.72|108.32|0
1650277070000|2022-04-18 10:17:50|110.63|108.23|110.72|108.32|110.72|108.32|110.63|108.23|0
1650277100000|2022-04-18 10:18:20|110.68|108.28|110.72|108.32|110.72|108.32|110.68|108.28|0
1650277120000|2022-04-18 10:18:40|110.82|108.42|110.82|108.42|110.82|108.42|110.82|108.42|0
1650277130000|2022-04-18 10:18:50|110.81|108.41|110.81|108.41|110.81|108.41|110.81|108.41|0
1650277210000|2022-04-18 10:20:10|110.91|108.51|110.91|108.51|110.91|108.51|110.81|108.41|0
1650277230000|2022-04-18 10:20:30|110.72|108.32|110.72|108.32|110.72|108.32|110.72|108.32|0
1650277260000|2022-04-18 10:21:00|110.77|108.37|110.77|108.37|110.77|108.37|110.77|108.37|0
1650277270000|2022-04-18 10:21:10|110.81|108.41|110.81|108.41|110.81|108.41|110.81|108.41|0
1650277290000|2022-04-18 10:21:30|110.77|108.37|110.77|108.37|110.77|108.37|110.77|108.37|0
1650277300000|2022-04-18 10:21:40|110.81|108.41|110.77|108.37|110.81|108.41|110.77|108.37|0
1650277320000|2022-04-18 10:22:00|110.81|108.41|110.81|108.41|110.81|108.41|110.81|108.41|0
1650277340000|2022-04-18 10:22:20|110.77|108.37|110.63|108.23|110.77|108.37|110.63|108.23|0
1650277350000|2022-04-18 10:22:30|110.72|108.32|110.72|108.32|110.72|108.32|110.72|108.32|0
1650277390000|2022-04-18 10:23:10|110.81|108.41|110.81|108.41|110.81|108.41|110.81|108.41|0
1650277400000|2022-04-18 10:23:20|110.63|108.23|110.63|108.23|110.63|108.23|110.63|108.23|0
1650277410000|2022-04-18 10:23:30|110.58|108.18|110.53|108.13|110.58|108.18|110.49|108.09|0
1650277430000|2022-04-18 10:23:50|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1650277440000|2022-04-18 10:24:00|110.53|108.13|110.44|108.04|110.53|108.13|110.44|108.04|0
1650277470000|2022-04-18 10:24:30|110.63|108.23|110.63|108.23|110.63|108.23|110.63|108.23|0
1650277490000|2022-04-18 10:24:50|110.72|108.32|110.81|108.41|110.81|108.41|110.72|108.32|0
1650277500000|2022-04-18 10:25:00|110.72|108.32|110.63|108.23|110.72|108.32|110.63|108.23|0
1650277510000|2022-04-18 10:25:10|110.53|108.13|110.44|108.04|110.53|108.13|110.44|108.04|0
1650277520000|2022-04-18 10:25:20|110.53|108.13|110.49|108.09|110.53|108.13|110.49|108.09|0
1650277530000|2022-04-18 10:25:30|110.44|108.04|110.35|107.95|110.44|108.04|110.35|107.95|0
1650277560000|2022-04-18 10:26:00|110.07|107.67|110.03|107.63|110.07|107.67|110.03|107.63|0
1650277570000|2022-04-18 10:26:10|110.07|107.67|110.03|107.63|110.07|107.67|110.03|107.63|0
1650277580000|2022-04-18 10:26:20|109.98|107.58|110.07|107.67|110.07|107.67|109.98|107.58|0
1650277590000|2022-04-18 10:26:30|110.12|107.72|110.12|107.72|110.12|107.72|110.12|107.72|0
1650277600000|2022-04-18 10:26:40|110.07|107.67|110.12|107.72|110.12|107.72|110.07|107.67|0
1650277610000|2022-04-18 10:26:50|110.16|107.76|110.16|107.76|110.16|107.76|110.12|107.72|0
1650277630000|2022-04-18 10:27:10|110.21|107.81|110.21|107.81|110.21|107.81|110.21|107.81|0
1650277640000|2022-04-18 10:27:20|110.16|107.76|110.16|107.76|110.16|107.76|110.16|107.76|0
1650277650000|2022-04-18 10:27:30|110.26|107.86|110.26|107.86|110.26|107.86|110.26|107.86|0
1650277660000|2022-04-18 10:27:40|110.25|107.85|110.25|107.85|110.25|107.85|110.25|107.85|0
1650277670000|2022-04-18 10:27:50|110.16|107.76|110.16|107.76|110.16|107.76|110.16|107.76|0
1650277680000|2022-04-18 10:28:00|110.07|107.67|110.07|107.67|110.07|107.67|110.07|107.67|0
1650277690000|2022-04-18 10:28:10|109.98|107.58|109.7|107.3|109.98|107.58|109.7|107.3|0
1650277700000|2022-04-18 10:28:20|109.66|107.26|109.61|107.21|109.66|107.26|109.61|107.21|0
1650277710000|2022-04-18 10:28:30|109.43|107.03|109.43|107.03|109.43|107.03|109.39|106.99|0
1650277720000|2022-04-18 10:28:40|109.29|106.89|109.16|106.76|109.29|106.89|109.06|106.66|0
1650277730000|2022-04-18 10:28:50|109.52|107.12|109.52|107.12|109.52|107.12|109.52|107.12|0
1650277740000|2022-04-18 10:29:00|109.57|107.17|109.52|107.12|109.57|107.17|109.48|107.08|0
1650277750000|2022-04-18 10:29:10|109.43|107.03|109.43|107.03|109.43|107.03|109.43|107.03|0
1650277770000|2022-04-18 10:29:30|109.34|106.94|109.29|106.89|109.34|106.94|109.29|106.89|0
1650277780000|2022-04-18 10:29:40|109.34|106.94|109.29|106.89|109.34|106.94|109.29|106.89|0
1650277800000|2022-04-18 10:30:00|109.25|106.85|109.34|106.94|109.34|106.94|109.25|106.85|0
1650277810000|2022-04-18 10:30:10|109.43|107.03|109.61|107.21|109.61|107.21|109.43|107.03|0
1650277820000|2022-04-18 10:30:20|109.57|107.17|109.48|107.08|109.57|107.17|109.48|107.08|0
1650277830000|2022-04-18 10:30:30|109.38|106.98|109.43|107.03|109.43|107.03|109.38|106.98|0
1650277840000|2022-04-18 10:30:40|109.48|107.08|109.48|107.08|109.48|107.08|109.48|107.08|0
1650277850000|2022-04-18 10:30:50|109.52|107.12|109.52|107.12|109.52|107.12|109.52|107.12|0
1650277860000|2022-04-18 10:31:00|109.57|107.17|109.57|107.17|109.57|107.17|109.57|107.17|0
1650277870000|2022-04-18 10:31:10|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1650277880000|2022-04-18 10:31:20|109.7|107.3|109.75|107.35|109.75|107.35|109.7|107.3|0
1650277890000|2022-04-18 10:31:30|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650277900000|2022-04-18 10:31:40|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1650277910000|2022-04-18 10:31:50|109.57|107.17|109.52|107.12|109.57|107.17|109.52|107.12|0
1650277920000|2022-04-18 10:32:00|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1650277930000|2022-04-18 10:32:10|109.66|107.26|109.66|107.26|109.66|107.26|109.61|107.21|0
1650277940000|2022-04-18 10:32:20|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1650277950000|2022-04-18 10:32:30|109.66|107.26|109.61|107.21|109.66|107.26|109.61|107.21|0
1650277960000|2022-04-18 10:32:40|109.56|107.16|109.56|107.16|109.56|107.16|109.56|107.16|0
1650277970000|2022-04-18 10:32:50|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1650278000000|2022-04-18 10:33:20|109.56|107.16|109.56|107.16|109.56|107.16|109.56|107.16|0
1650278010000|2022-04-18 10:33:30|109.61|107.21|109.52|107.12|109.61|107.21|109.52|107.12|0
1650278030000|2022-04-18 10:33:50|109.56|107.16|109.56|107.16|109.56|107.16|109.56|107.16|0
1650278040000|2022-04-18 10:34:00|109.61|107.21|109.7|107.3|109.7|107.3|109.61|107.21|0
1650278050000|2022-04-18 10:34:10|109.75|107.35|109.75|107.35|109.75|107.35|109.75|107.35|0
1650278060000|2022-04-18 10:34:20|109.79|107.39|109.61|107.21|109.79|107.39|109.61|107.21|0
1650278090000|2022-04-18 10:34:50|109.65|107.25|109.65|107.25|109.65|107.25|109.65|107.25|0
1650278100000|2022-04-18 10:35:00|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1650278120000|2022-04-18 10:35:20|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650278130000|2022-04-18 10:35:30|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1650278140000|2022-04-18 10:35:40|109.65|107.25|109.65|107.25|109.65|107.25|109.65|107.25|0
1650278150000|2022-04-18 10:35:50|109.7|107.3|109.7|107.3|109.75|107.35|109.7|107.3|0
1650278170000|2022-04-18 10:36:10|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1650278180000|2022-04-18 10:36:20|109.79|107.39|109.74|107.34|109.79|107.39|109.74|107.34|0
1650278190000|2022-04-18 10:36:30|109.79|107.39|109.79|107.39|109.79|107.39|109.79|107.39|0
1650278220000|2022-04-18 10:37:00|109.88|107.48|109.84|107.44|109.88|107.48|109.84|107.44|0
1650278230000|2022-04-18 10:37:10|109.88|107.48|109.79|107.39|109.88|107.48|109.79|107.39|0
1650278260000|2022-04-18 10:37:40|109.83|107.43|109.83|107.43|109.83|107.43|109.83|107.43|0
1650278270000|2022-04-18 10:37:50|109.88|107.48|109.88|107.48|109.97|107.57|109.88|107.48|0
1650278280000|2022-04-18 10:38:00|109.97|107.57|109.97|107.57|109.97|107.57|109.97|107.57|0
1650278340000|2022-04-18 10:39:00|109.88|107.48|109.88|107.48|109.88|107.48|109.88|107.48|0
1650278350000|2022-04-18 10:39:10|109.93|107.53|109.93|107.53|109.93|107.53|109.88|107.48|0
1650278360000|2022-04-18 10:39:20|109.88|107.48|109.88|107.48|109.88|107.48|109.88|107.48|0
1650278400000|2022-04-18 10:40:00|109.97|107.57|109.97|107.57|109.97|107.57|109.97|107.57|0
1650278420000|2022-04-18 10:40:20|109.88|107.48|109.88|107.48|109.88|107.48|109.88|107.48|0
1650278460000|2022-04-18 10:41:00|109.92|107.52|109.88|107.48|109.92|107.52|109.88|107.48|0
1650278470000|2022-04-18 10:41:10|109.97|107.57|109.97|107.57|109.97|107.57|109.97|107.57|0
1650278490000|2022-04-18 10:41:30|109.92|107.52|109.97|107.57|109.97|107.57|109.92|107.52|0
1650278500000|2022-04-18 10:41:40|109.92|107.52|109.92|107.52|109.92|107.52|109.92|107.52|0
1650278510000|2022-04-18 10:41:50|109.97|107.57|109.97|107.57|109.97|107.57|109.97|107.57|0
1650278540000|2022-04-18 10:42:20|109.92|107.52|109.97|107.57|109.97|107.57|109.92|107.52|0
1650278550000|2022-04-18 10:42:30|109.92|107.52|109.78|107.38|109.92|107.52|109.78|107.38|0
1650278570000|2022-04-18 10:42:50|109.74|107.34|109.69|107.29|109.74|107.34|109.69|107.29|0
1650278580000|2022-04-18 10:43:00|109.74|107.34|109.78|107.38|109.78|107.38|109.74|107.34|0
1650278590000|2022-04-18 10:43:10|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1650278600000|2022-04-18 10:43:20|109.56|107.16|109.6|107.2|109.6|107.2|109.56|107.16|0
1650278610000|2022-04-18 10:43:30|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1650278630000|2022-04-18 10:43:50|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1650278640000|2022-04-18 10:44:00|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1650278650000|2022-04-18 10:44:10|109.32|106.92|109.23|106.83|109.32|106.92|109.23|106.83|0
1650278660000|2022-04-18 10:44:20|109.32|106.92|109.32|106.92|109.32|106.92|109.32|106.92|0
1650278670000|2022-04-18 10:44:30|109.42|107.02|109.42|107.02|109.42|107.02|109.42|107.02|0
1650278680000|2022-04-18 10:44:40|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1650278690000|2022-04-18 10:44:50|109.42|107.02|109.6|107.2|109.6|107.2|109.42|107.02|0
1650278710000|2022-04-18 10:45:10|109.69|107.29|109.6|107.2|109.69|107.29|109.6|107.2|0
1650278740000|2022-04-18 10:45:40|109.64|107.24|109.64|107.24|109.64|107.24|109.64|107.24|0
1650278750000|2022-04-18 10:45:50|109.69|107.29|109.64|107.24|109.69|107.29|109.64|107.24|0
1650278760000|2022-04-18 10:46:00|109.6|107.2|109.69|107.29|109.69|107.29|109.6|107.2|0
1650278780000|2022-04-18 10:46:20|109.64|107.24|109.69|107.29|109.69|107.29|109.64|107.24|0
1650278790000|2022-04-18 10:46:30|109.64|107.24|109.6|107.2|109.64|107.24|109.6|107.2|0
1650278810000|2022-04-18 10:46:50|109.5|107.1|109.5|107.1|109.5|107.1|109.5|107.1|0
1650278820000|2022-04-18 10:47:00|109.41|107.01|109.41|107.01|109.41|107.01|109.41|107.01|0
1650278840000|2022-04-18 10:47:20|109.37|106.97|109.37|106.97|109.37|106.97|109.37|106.97|0
1650278850000|2022-04-18 10:47:30|109.32|106.92|109.37|106.97|109.37|106.97|109.32|106.92|0
1650278860000|2022-04-18 10:47:40|109.41|107.01|109.41|107.01|109.41|107.01|109.32|106.92|0
1650278870000|2022-04-18 10:47:50|109.37|106.97|109.32|106.92|109.37|106.97|109.32|106.92|0
1650278890000|2022-04-18 10:48:10|109.41|107.01|109.37|106.97|109.41|107.01|109.37|106.97|0
1650278900000|2022-04-18 10:48:20|109.41|107.01|109.5|107.1|109.5|107.1|109.37|106.97|0
1650278910000|2022-04-18 10:48:30|109.59|107.19|109.55|107.15|109.59|107.19|109.55|107.15|0
1650278920000|2022-04-18 10:48:40|109.5|107.1|109.5|107.1|109.5|107.1|109.5|107.1|0
1650278930000|2022-04-18 10:48:50|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650278940000|2022-04-18 10:49:00|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1650278950000|2022-04-18 10:49:10|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650278960000|2022-04-18 10:49:20|109.64|107.24|109.69|107.29|109.69|107.29|109.64|107.24|0
1650278970000|2022-04-18 10:49:30|109.64|107.24|109.69|107.29|109.69|107.29|109.64|107.24|0
1650278980000|2022-04-18 10:49:40|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650278990000|2022-04-18 10:49:50|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1650279000000|2022-04-18 10:50:00|109.5|107.1|109.5|107.1|109.5|107.1|109.5|107.1|0
1650279040000|2022-04-18 10:50:40|109.46|107.06|109.46|107.06|109.46|107.06|109.46|107.06|0
1650279050000|2022-04-18 10:50:50|109.5|107.1|109.41|107.01|109.5|107.1|109.41|107.01|0
1650279060000|2022-04-18 10:51:00|109.32|106.92|109.32|106.92|109.32|106.92|109.32|106.92|0
1650279070000|2022-04-18 10:51:10|109.41|107.01|109.32|106.92|109.41|107.01|109.32|106.92|0
1650279090000|2022-04-18 10:51:30|109.41|107.01|109.55|107.15|109.55|107.15|109.41|107.01|0
1650279100000|2022-04-18 10:51:40|109.5|107.1|109.5|107.1|109.5|107.1|109.5|107.1|0
1650279120000|2022-04-18 10:52:00|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650279150000|2022-04-18 10:52:30|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1650279160000|2022-04-18 10:52:40|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650279190000|2022-04-18 10:53:10|109.5|107.1|109.5|107.1|109.5|107.1|109.5|107.1|0
1650279210000|2022-04-18 10:53:30|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650279220000|2022-04-18 10:53:40|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1650279230000|2022-04-18 10:53:50|109.64|107.24|109.59|107.19|109.64|107.24|109.59|107.19|0
1650279260000|2022-04-18 10:54:20|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1650279270000|2022-04-18 10:54:30|109.5|107.1|109.5|107.1|109.5|107.1|109.5|107.1|0
1650279290000|2022-04-18 10:54:50|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650279330000|2022-04-18 10:55:30|109.68|107.28|109.64|107.24|109.68|107.28|109.59|107.19|0
1650279340000|2022-04-18 10:55:40|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1650279350000|2022-04-18 10:55:50|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650279360000|2022-04-18 10:56:00|109.5|107.1|109.5|107.1|109.5|107.1|109.5|107.1|0
1650279370000|2022-04-18 10:56:10|109.54|107.14|109.54|107.14|109.54|107.14|109.54|107.14|0
1650279380000|2022-04-18 10:56:20|109.59|107.19|109.5|107.1|109.59|107.19|109.5|107.1|0
1650279400000|2022-04-18 10:56:40|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650279420000|2022-04-18 10:57:00|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1650279450000|2022-04-18 10:57:30|109.59|107.19|109.59|107.19|109.59|107.19|109.59|107.19|0
1650279460000|2022-04-18 10:57:40|109.54|107.14|109.5|107.1|109.54|107.14|109.5|107.1|0
1650279470000|2022-04-18 10:57:50|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1650279480000|2022-04-18 10:58:00|109.31|106.91|109.31|106.91|109.31|106.91|109.31|106.91|0
1650279490000|2022-04-18 10:58:10|109.4|107|109.4|107|109.4|107|109.4|107|0
1650279500000|2022-04-18 10:58:20|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1650279540000|2022-04-18 10:59:00|109.54|107.14|109.68|107.28|109.68|107.28|109.54|107.14|0
1650279550000|2022-04-18 10:59:10|109.86|107.46|109.77|107.37|109.86|107.46|109.68|107.28|0
1650279570000|2022-04-18 10:59:30|109.49|107.09|109.58|107.18|109.58|107.18|109.49|107.09|0
1650279580000|2022-04-18 10:59:40|109.68|107.28|109.86|107.46|109.86|107.46|109.68|107.28|0
1650279590000|2022-04-18 10:59:50|109.77|107.37|109.77|107.37|109.86|107.46|109.77|107.37|0
1650279600000|2022-04-18 11:00:00|109.31|106.91|108.95|106.55|109.31|106.91|108.95|106.55|0
1650279610000|2022-04-18 11:00:10|109.04|106.64|108.9|106.5|109.04|106.64|108.9|106.5|0
1650279620000|2022-04-18 11:00:20|109.04|106.64|109.04|106.64|109.08|106.68|109.04|106.64|0
1650279630000|2022-04-18 11:00:30|109.13|106.73|108.85|106.45|109.13|106.73|108.85|106.45|0
1650279640000|2022-04-18 11:00:40|108.58|106.18|108.49|106.09|108.58|106.18|108.49|106.09|0
1650279650000|2022-04-18 11:00:50|108.4|106|108.4|106|108.4|106|108.4|106|0
1650279660000|2022-04-18 11:01:00|108.76|106.36|108.85|106.45|108.85|106.45|108.76|106.36|0
1650279670000|2022-04-18 11:01:10|108.81|106.41|108.85|106.45|108.85|106.45|108.81|106.41|0
1650279680000|2022-04-18 11:01:20|108.81|106.41|108.85|106.45|108.85|106.45|108.81|106.41|0
1650279690000|2022-04-18 11:01:30|108.76|106.36|108.85|106.45|108.85|106.45|108.76|106.36|0
1650279700000|2022-04-18 11:01:40|108.81|106.41|108.76|106.36|108.81|106.41|108.76|106.36|0
1650279710000|2022-04-18 11:01:50|108.72|106.32|108.76|106.36|108.76|106.36|108.72|106.32|0
1650279720000|2022-04-18 11:02:00|108.72|106.32|108.76|106.36|108.76|106.36|108.72|106.32|0
1650279730000|2022-04-18 11:02:10|108.85|106.45|108.85|106.45|108.85|106.45|108.85|106.45|0
1650279740000|2022-04-18 11:02:20|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1650279760000|2022-04-18 11:02:40|108.85|106.45|108.85|106.45|108.85|106.45|108.85|106.45|0
1650279770000|2022-04-18 11:02:50|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1650279780000|2022-04-18 11:03:00|108.85|106.45|108.81|106.41|108.85|106.45|108.81|106.41|0
1650279790000|2022-04-18 11:03:10|108.76|106.36|108.72|106.32|108.76|106.36|108.72|106.32|0
1650279800000|2022-04-18 11:03:20|108.63|106.23|108.58|106.18|108.63|106.23|108.58|106.18|0
1650279810000|2022-04-18 11:03:30|108.49|106.09|108.49|106.09|108.49|106.09|108.49|106.09|0
1650279820000|2022-04-18 11:03:40|108.54|106.14|108.58|106.18|108.58|106.18|108.49|106.09|0
1650279830000|2022-04-18 11:03:50|108.53|106.13|108.58|106.18|108.58|106.18|108.53|106.13|0
1650279840000|2022-04-18 11:04:00|108.49|106.09|108.49|106.09|108.49|106.09|108.49|106.09|0
1650279850000|2022-04-18 11:04:10|108.53|106.13|108.58|106.18|108.58|106.18|108.53|106.13|0
1650279870000|2022-04-18 11:04:30|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1650279880000|2022-04-18 11:04:40|108.72|106.32|108.67|106.27|108.76|106.36|108.67|106.27|0
1650279890000|2022-04-18 11:04:50|108.62|106.22|108.53|106.13|108.62|106.22|108.49|106.09|0
1650279900000|2022-04-18 11:05:00|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1650279910000|2022-04-18 11:05:10|108.53|106.13|108.58|106.18|108.58|106.18|108.53|106.13|0
1650279920000|2022-04-18 11:05:20|108.49|106.09|108.3|105.9|108.49|106.09|108.21|105.81|0
1650279930000|2022-04-18 11:05:30|108.21|105.81|108.12|105.72|108.21|105.81|108.12|105.72|0
1650279950000|2022-04-18 11:05:50|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1650279960000|2022-04-18 11:06:00|107.58|105.18|107.85|105.45|107.85|105.45|107.58|105.18|0
1650279970000|2022-04-18 11:06:10|107.76|105.36|107.76|105.36|107.76|105.36|107.67|105.27|0
1650279980000|2022-04-18 11:06:20|107.67|105.27|107.72|105.32|107.72|105.32|107.67|105.27|0
1650279990000|2022-04-18 11:06:30|107.67|105.27|107.58|105.18|107.67|105.27|107.58|105.18|0
1650280000000|2022-04-18 11:06:40|107.49|105.09|107.49|105.09|107.49|105.09|107.45|105.05|0
1650280010000|2022-04-18 11:06:50|107.04|104.64|107.31|104.91|107.31|104.91|107.04|104.64|0
1650280020000|2022-04-18 11:07:00|107.22|104.82|107.31|104.91|107.31|104.91|107.22|104.82|0
1650280030000|2022-04-18 11:07:10|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650280050000|2022-04-18 11:07:30|107.31|104.91|107.4|105|107.4|105|107.22|104.82|0
1650280060000|2022-04-18 11:07:40|107.31|104.91|107.4|105|107.4|105|107.27|104.87|0
1650280070000|2022-04-18 11:07:50|107.36|104.96|107.31|104.91|107.36|104.96|107.31|104.91|0
1650280080000|2022-04-18 11:08:00|107.27|104.87|107.13|104.73|107.31|104.91|107.13|104.73|0
1650280100000|2022-04-18 11:08:20|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650280110000|2022-04-18 11:08:30|107.27|104.87|107.22|104.82|107.27|104.87|107.22|104.82|0
1650280120000|2022-04-18 11:08:40|107.31|104.91|107.4|105|107.4|105|107.31|104.91|0
1650280130000|2022-04-18 11:08:50|107.31|104.91|107.31|104.91|107.31|104.91|107.31|104.91|0
1650280140000|2022-04-18 11:09:00|107.49|105.09|107.49|105.09|107.49|105.09|107.49|105.09|0
1650280150000|2022-04-18 11:09:10|107.4|105|107.4|105|107.4|105|107.4|105|0
1650280160000|2022-04-18 11:09:20|107.44|105.04|107.49|105.09|107.49|105.09|107.44|105.04|0
1650280170000|2022-04-18 11:09:30|107.4|105|107.35|104.95|107.4|105|107.35|104.95|0
1650280180000|2022-04-18 11:09:40|107.31|104.91|107.4|105|107.4|105|107.31|104.91|0
1650280200000|2022-04-18 11:10:00|107.31|104.91|107.31|104.91|107.31|104.91|107.31|104.91|0
1650280210000|2022-04-18 11:10:10|107.4|105|107.31|104.91|107.4|105|107.31|104.91|0
1650280220000|2022-04-18 11:10:20|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650280230000|2022-04-18 11:10:30|107.26|104.86|107.26|104.86|107.26|104.86|107.17|104.77|0
1650280240000|2022-04-18 11:10:40|107.31|104.91|107.22|104.82|107.31|104.91|107.22|104.82|0
1650280250000|2022-04-18 11:10:50|107.31|104.91|107.22|104.82|107.31|104.91|107.17|104.77|0
1650280260000|2022-04-18 11:11:00|107.17|104.77|107.04|104.64|107.17|104.77|107.04|104.64|0
1650280270000|2022-04-18 11:11:10|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1650280280000|2022-04-18 11:11:20|106.86|104.46|106.81|104.41|106.86|104.46|106.68|104.28|0
1650280290000|2022-04-18 11:11:30|106.86|104.46|106.68|104.28|106.86|104.46|106.68|104.28|0
1650280310000|2022-04-18 11:11:50|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1650280320000|2022-04-18 11:12:00|106.45|104.05|106.1|103.7|106.5|104.1|106.1|103.7|0
1650280330000|2022-04-18 11:12:10|105.96|103.56|105.87|103.47|105.96|103.56|105.87|103.47|0
1650280340000|2022-04-18 11:12:20|105.96|103.56|105.96|103.56|105.96|103.56|105.96|103.56|0
1650280350000|2022-04-18 11:12:30|105.78|103.38|105.78|103.38|105.78|103.38|105.69|103.29|0
1650280360000|2022-04-18 11:12:40|105.87|103.47|106.05|103.65|106.05|103.65|105.87|103.47|0
1650280370000|2022-04-18 11:12:50|105.96|103.56|105.87|103.47|105.96|103.56|105.87|103.47|0
1650280380000|2022-04-18 11:13:00|105.92|103.52|105.92|103.52|105.92|103.52|105.92|103.52|0
1650280390000|2022-04-18 11:13:10|105.87|103.47|105.69|103.29|105.87|103.47|105.69|103.29|0
1650280400000|2022-04-18 11:13:20|105.78|103.38|105.78|103.38|105.87|103.47|105.78|103.38|0
1650280410000|2022-04-18 11:13:30|105.87|103.47|105.69|103.29|105.87|103.47|105.69|103.29|0
1650280420000|2022-04-18 11:13:40|105.74|103.34|105.69|103.29|105.74|103.34|105.6|103.2|0
1650280430000|2022-04-18 11:13:50|105.56|103.16|105.6|103.2|105.6|103.2|105.56|103.16|0
1650280440000|2022-04-18 11:14:00|105.51|103.11|105.74|103.34|105.78|103.38|105.51|103.11|0
1650280450000|2022-04-18 11:14:10|105.78|103.38|105.87|103.47|105.87|103.47|105.78|103.38|0
1650280460000|2022-04-18 11:14:20|105.83|103.43|105.83|103.43|105.83|103.43|105.83|103.43|0
1650280470000|2022-04-18 11:14:30|105.78|103.38|105.78|103.38|105.78|103.38|105.69|103.29|0
1650280480000|2022-04-18 11:14:40|105.74|103.34|105.87|103.47|105.87|103.47|105.74|103.34|0
1650280490000|2022-04-18 11:14:50|105.74|103.34|105.69|103.29|105.78|103.38|105.69|103.29|0
1650280500000|2022-04-18 11:15:00|105.65|103.25|105.51|103.11|105.65|103.25|105.51|103.11|0
1650280520000|2022-04-18 11:15:20|105.25|102.85|105.16|102.76|105.25|102.85|105.16|102.76|0
1650280530000|2022-04-18 11:15:30|105.34|102.94|105.25|102.85|105.34|102.94|105.25|102.85|0
1650280540000|2022-04-18 11:15:40|105.34|102.94|105.25|102.85|105.34|102.94|105.25|102.85|0
1650280550000|2022-04-18 11:15:50|105.2|102.8|105.2|102.8|105.2|102.8|105.2|102.8|0
1650280560000|2022-04-18 11:16:00|105.25|102.85|105.2|102.8|105.25|102.85|105.2|102.8|0
1650280570000|2022-04-18 11:16:10|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1650280580000|2022-04-18 11:16:20|105.42|103.02|105.51|103.11|105.51|103.11|105.42|103.02|0
1650280590000|2022-04-18 11:16:30|105.47|103.07|105.69|103.29|105.69|103.29|105.42|103.02|0
1650280610000|2022-04-18 11:16:50|105.87|103.47|105.87|103.47|105.96|103.56|105.87|103.47|0
1650280620000|2022-04-18 11:17:00|105.78|103.38|105.74|103.34|105.82|103.42|105.74|103.34|0
1650280630000|2022-04-18 11:17:10|105.78|103.38|105.78|103.38|105.78|103.38|105.69|103.29|0
1650280640000|2022-04-18 11:17:20|105.82|103.42|105.78|103.38|105.82|103.42|105.78|103.38|0
1650280650000|2022-04-18 11:17:30|105.87|103.47|105.78|103.38|105.87|103.47|105.78|103.38|0
1650280660000|2022-04-18 11:17:40|105.69|103.29|105.56|103.16|105.69|103.29|105.56|103.16|0
1650280670000|2022-04-18 11:17:50|105.51|103.11|105.33|102.93|105.51|103.11|105.33|102.93|0
1650280690000|2022-04-18 11:18:10|105.24|102.84|105.29|102.89|105.29|102.89|105.24|102.84|0
1650280700000|2022-04-18 11:18:20|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1650280710000|2022-04-18 11:18:30|105.38|102.98|105.42|103.02|105.42|103.02|105.38|102.98|0
1650280720000|2022-04-18 11:18:40|105.24|102.84|105.24|102.84|105.24|102.84|105.24|102.84|0
1650280730000|2022-04-18 11:18:50|105.2|102.8|105.11|102.71|105.2|102.8|105.11|102.71|0
1650280740000|2022-04-18 11:19:00|105.07|102.67|105.15|102.75|105.2|102.8|105.07|102.67|0
1650280770000|2022-04-18 11:19:30|105.24|102.84|105.24|102.84|105.24|102.84|105.24|102.84|0
1650280780000|2022-04-18 11:19:40|105.29|102.89|105.33|102.93|105.33|102.93|105.24|102.84|0
1650280790000|2022-04-18 11:19:50|105.29|102.89|105.33|102.93|105.33|102.93|105.29|102.89|0
1650280800000|2022-04-18 11:20:00|105.42|103.02|105.38|102.98|105.42|103.02|105.38|102.98|0
1650280810000|2022-04-18 11:20:10|105.33|102.93|105.51|103.11|105.51|103.11|105.24|102.84|0
1650280820000|2022-04-18 11:20:20|105.64|103.24|105.69|103.29|105.69|103.29|105.64|103.24|0
1650280860000|2022-04-18 11:21:00|105.73|103.33|105.73|103.33|105.73|103.33|105.73|103.33|0
1650280870000|2022-04-18 11:21:10|105.77|103.37|105.77|103.37|105.86|103.46|105.77|103.37|0
1650280880000|2022-04-18 11:21:20|105.6|103.2|105.6|103.2|105.6|103.2|105.6|103.2|0
1650280890000|2022-04-18 11:21:30|105.46|103.06|105.51|103.11|105.51|103.11|105.46|103.06|0
1650280900000|2022-04-18 11:21:40|105.69|103.29|105.69|103.29|105.69|103.29|105.69|103.29|0
1650280910000|2022-04-18 11:21:50|105.6|103.2|105.6|103.2|105.6|103.2|105.6|103.2|0
1650280920000|2022-04-18 11:22:00|105.64|103.24|105.64|103.24|105.64|103.24|105.64|103.24|0
1650280930000|2022-04-18 11:22:10|105.6|103.2|105.6|103.2|105.6|103.2|105.6|103.2|0
1650280940000|2022-04-18 11:22:20|105.68|103.28|105.86|103.46|105.86|103.46|105.68|103.28|0
1650280950000|2022-04-18 11:22:30|105.77|103.37|105.82|103.42|105.82|103.42|105.77|103.37|0
1650280960000|2022-04-18 11:22:40|105.86|103.46|105.86|103.46|105.86|103.46|105.86|103.46|0
1650280980000|2022-04-18 11:23:00|105.82|103.42|105.82|103.42|105.86|103.46|105.82|103.42|0
1650280990000|2022-04-18 11:23:10|105.86|103.46|105.86|103.46|105.86|103.46|105.86|103.46|0
1650281010000|2022-04-18 11:23:30|105.91|103.51|105.86|103.46|105.91|103.51|105.86|103.46|0
1650281040000|2022-04-18 11:24:00|105.82|103.42|105.86|103.46|105.86|103.46|105.82|103.42|0
1650281050000|2022-04-18 11:24:10|105.82|103.42|105.82|103.42|105.82|103.42|105.82|103.42|0
1650281060000|2022-04-18 11:24:20|105.86|103.46|105.82|103.42|105.86|103.46|105.82|103.42|0
1650281070000|2022-04-18 11:24:30|105.86|103.46|105.95|103.55|105.95|103.55|105.86|103.46|0
1650281080000|2022-04-18 11:24:40|106.04|103.64|105.95|103.55|106.04|103.64|105.95|103.55|0
1650281100000|2022-04-18 11:25:00|105.91|103.51|105.95|103.55|105.95|103.55|105.91|103.51|0
1650281130000|2022-04-18 11:25:30|105.91|103.51|105.95|103.55|105.95|103.55|105.91|103.51|0
1650281140000|2022-04-18 11:25:40|105.86|103.46|105.86|103.46|105.86|103.46|105.86|103.46|0
1650281150000|2022-04-18 11:25:50|105.91|103.51|105.95|103.55|105.95|103.55|105.91|103.51|0
1650281160000|2022-04-18 11:26:00|105.91|103.51|105.86|103.46|105.95|103.55|105.86|103.46|0
1650281170000|2022-04-18 11:26:10|105.91|103.51|105.86|103.46|105.91|103.51|105.86|103.46|0
1650281180000|2022-04-18 11:26:20|105.91|103.51|105.91|103.51|105.91|103.51|105.91|103.51|0
1650281190000|2022-04-18 11:26:30|105.86|103.46|106.04|103.64|106.04|103.64|105.86|103.46|0
1650281200000|2022-04-18 11:26:40|106.22|103.82|106.13|103.73|106.22|103.82|106.13|103.73|0
1650281220000|2022-04-18 11:27:00|106.22|103.82|106.22|103.82|106.22|103.82|106.22|103.82|0
1650281260000|2022-04-18 11:27:40|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1650281270000|2022-04-18 11:27:50|106.3|103.9|106.21|103.81|106.3|103.9|106.21|103.81|0
1650281280000|2022-04-18 11:28:00|106.26|103.86|106.26|103.86|106.26|103.86|106.26|103.86|0
1650281290000|2022-04-18 11:28:10|106.21|103.81|106.3|103.9|106.3|103.9|106.21|103.81|0
1650281300000|2022-04-18 11:28:20|106.26|103.86|106.13|103.73|106.26|103.86|106.13|103.73|0
1650281310000|2022-04-18 11:28:30|106.12|103.72|106.12|103.72|106.12|103.72|106.08|103.68|0
1650281340000|2022-04-18 11:29:00|106.08|103.68|106.21|103.81|106.21|103.81|106.08|103.68|0
1650281360000|2022-04-18 11:29:20|106.08|103.68|106.08|103.68|106.08|103.68|106.08|103.68|0
1650281370000|2022-04-18 11:29:30|106.12|103.72|106.12|103.72|106.12|103.72|106.12|103.72|0
1650281380000|2022-04-18 11:29:40|106.03|103.63|106.03|103.63|106.03|103.63|106.03|103.63|0
1650281390000|2022-04-18 11:29:50|106.08|103.68|106.12|103.72|106.12|103.72|106.08|103.68|0
1650281400000|2022-04-18 11:30:00|106.08|103.68|105.95|103.55|106.08|103.68|105.95|103.55|0
1650281410000|2022-04-18 11:30:10|105.9|103.5|105.86|103.46|105.95|103.55|105.86|103.46|0
1650281450000|2022-04-18 11:30:50|105.9|103.5|105.9|103.5|105.94|103.54|105.9|103.5|0
1650281460000|2022-04-18 11:31:00|105.94|103.54|106.12|103.72|106.12|103.72|105.94|103.54|0
1650281500000|2022-04-18 11:31:40|106.03|103.63|106.08|103.68|106.08|103.68|106.03|103.63|0
1650281510000|2022-04-18 11:31:50|106.17|103.77|106.17|103.77|106.21|103.81|106.17|103.77|0
1650281520000|2022-04-18 11:32:00|106.21|103.81|106.21|103.81|106.21|103.81|106.12|103.72|0
1650281530000|2022-04-18 11:32:10|106.3|103.9|106.26|103.86|106.3|103.9|106.26|103.86|0
1650281540000|2022-04-18 11:32:20|106.3|103.9|106.21|103.81|106.3|103.9|106.21|103.81|0
1650281550000|2022-04-18 11:32:30|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1650281560000|2022-04-18 11:32:40|106.35|103.95|106.3|103.9|106.35|103.95|106.3|103.9|0
1650281570000|2022-04-18 11:32:50|106.26|103.86|106.3|103.9|106.3|103.9|106.26|103.86|0
1650281580000|2022-04-18 11:33:00|106.39|103.99|106.35|103.95|106.39|103.99|106.3|103.9|0
1650281590000|2022-04-18 11:33:10|106.3|103.9|106.21|103.81|106.3|103.9|106.21|103.81|0
1650281600000|2022-04-18 11:33:20|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1650281620000|2022-04-18 11:33:40|106.35|103.95|106.39|103.99|106.39|103.99|106.35|103.95|0
1650281630000|2022-04-18 11:33:50|106.21|103.81|106.3|103.9|106.3|103.9|106.21|103.81|0
1650281640000|2022-04-18 11:34:00|106.21|103.81|106.21|103.81|106.21|103.81|106.17|103.77|0
1650281650000|2022-04-18 11:34:10|106.17|103.77|106.12|103.72|106.17|103.77|106.12|103.72|0
1650281660000|2022-04-18 11:34:20|106.03|103.63|106.03|103.63|106.03|103.63|106.03|103.63|0
1650281670000|2022-04-18 11:34:30|106.12|103.72|106.03|103.63|106.12|103.72|106.03|103.63|0
1650281700000|2022-04-18 11:35:00|106.12|103.72|106.21|103.81|106.21|103.81|106.12|103.72|0
1650281720000|2022-04-18 11:35:20|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1650281730000|2022-04-18 11:35:30|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1650281760000|2022-04-18 11:36:00|106.25|103.85|106.3|103.9|106.3|103.9|106.25|103.85|0
1650281780000|2022-04-18 11:36:20|106.39|103.99|106.39|103.99|106.39|103.99|106.39|103.99|0
1650281830000|2022-04-18 11:37:10|106.47|104.07|106.56|104.16|106.56|104.16|106.47|104.07|0
1650281840000|2022-04-18 11:37:20|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650281850000|2022-04-18 11:37:30|106.56|104.16|106.47|104.07|106.56|104.16|106.47|104.07|0
1650281860000|2022-04-18 11:37:40|106.52|104.12|106.56|104.16|106.56|104.16|106.52|104.12|0
1650281870000|2022-04-18 11:37:50|106.61|104.21|106.65|104.25|106.65|104.25|106.61|104.21|0
1650281880000|2022-04-18 11:38:00|106.7|104.3|106.65|104.25|106.74|104.34|106.65|104.25|0
1650281890000|2022-04-18 11:38:10|106.74|104.34|106.74|104.34|106.74|104.34|106.7|104.3|0
1650281900000|2022-04-18 11:38:20|106.65|104.25|106.74|104.34|106.74|104.34|106.65|104.25|0
1650281930000|2022-04-18 11:38:50|106.79|104.39|106.79|104.39|106.79|104.39|106.79|104.39|0
1650281940000|2022-04-18 11:39:00|106.83|104.43|106.83|104.43|106.92|104.52|106.83|104.43|0
1650281950000|2022-04-18 11:39:10|106.74|104.34|106.74|104.34|106.74|104.34|106.74|104.34|0
1650281970000|2022-04-18 11:39:30|106.65|104.25|106.65|104.25|106.65|104.25|106.65|104.25|0
1650281990000|2022-04-18 11:39:50|106.83|104.43|106.83|104.43|106.83|104.43|106.83|104.43|0
1650282020000|2022-04-18 11:40:20|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1650282030000|2022-04-18 11:40:30|106.97|104.57|107.1|104.7|107.1|104.7|106.97|104.57|0
1650282040000|2022-04-18 11:40:40|107.01|104.61|106.92|104.52|107.01|104.61|106.92|104.52|0
1650282050000|2022-04-18 11:40:50|107.01|104.61|107.01|104.61|107.01|104.61|107.01|104.61|0
1650282060000|2022-04-18 11:41:00|107.1|104.7|107.1|104.7|107.1|104.7|107.06|104.66|0
1650282070000|2022-04-18 11:41:10|107.19|104.79|107.37|104.97|107.37|104.97|107.19|104.79|0
1650282090000|2022-04-18 11:41:30|107.19|104.79|107.19|104.79|107.19|104.79|107.19|104.79|0
1650282100000|2022-04-18 11:41:40|107.1|104.7|107.28|104.88|107.28|104.88|107.1|104.7|0
1650282110000|2022-04-18 11:41:50|107.19|104.79|107.19|104.79|107.19|104.79|107.19|104.79|0
1650282120000|2022-04-18 11:42:00|107.28|104.88|107.37|104.97|107.37|104.97|107.19|104.79|0
1650282130000|2022-04-18 11:42:10|107.46|105.06|107.37|104.97|107.46|105.06|107.37|104.97|0
1650282150000|2022-04-18 11:42:30|107.28|104.88|107.32|104.92|107.32|104.92|107.28|104.88|0
1650282160000|2022-04-18 11:42:40|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1650282170000|2022-04-18 11:42:50|107.32|104.92|107.32|104.92|107.32|104.92|107.32|104.92|0
1650282190000|2022-04-18 11:43:10|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1650282220000|2022-04-18 11:43:40|107.37|104.97|107.37|104.97|107.37|104.97|107.37|104.97|0
1650282260000|2022-04-18 11:44:20|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1650282270000|2022-04-18 11:44:30|107.19|104.79|107.19|104.79|107.19|104.79|107.19|104.79|0
1650282280000|2022-04-18 11:44:40|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1650282290000|2022-04-18 11:44:50|106.87|104.47|106.74|104.34|106.87|104.47|106.74|104.34|0
1650282330000|2022-04-18 11:45:30|106.83|104.43|106.83|104.43|106.83|104.43|106.83|104.43|0
1650282340000|2022-04-18 11:45:40|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1650282350000|2022-04-18 11:45:50|107.01|104.61|107.01|104.61|107.01|104.61|107.01|104.61|0
1650282360000|2022-04-18 11:46:00|106.92|104.52|106.92|104.52|106.96|104.56|106.92|104.52|0
1650282380000|2022-04-18 11:46:20|107|104.6|107|104.6|107|104.6|107|104.6|0
1650282390000|2022-04-18 11:46:30|107.05|104.65|107|104.6|107.05|104.65|107|104.6|0
1650282420000|2022-04-18 11:47:00|107.05|104.65|107.09|104.69|107.09|104.69|107.05|104.65|0
1650282430000|2022-04-18 11:47:10|107.14|104.74|107.18|104.78|107.18|104.78|107.09|104.69|0
1650282440000|2022-04-18 11:47:20|107.09|104.69|107.18|104.78|107.18|104.78|107.09|104.69|0
1650282450000|2022-04-18 11:47:30|107.09|104.69|107.14|104.74|107.14|104.74|107.09|104.69|0
1650282460000|2022-04-18 11:47:40|107.09|104.69|107.09|104.69|107.09|104.69|107.09|104.69|0
1650282480000|2022-04-18 11:48:00|107.18|104.78|107.18|104.78|107.18|104.78|107.18|104.78|0
1650282530000|2022-04-18 11:48:50|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1650282540000|2022-04-18 11:49:00|107.27|104.87|107.27|104.87|107.27|104.87|107.27|104.87|0
1650282550000|2022-04-18 11:49:10|107.36|104.96|107.36|104.96|107.36|104.96|107.36|104.96|0
1650282580000|2022-04-18 11:49:40|107.32|104.92|107.45|105.05|107.45|105.05|107.32|104.92|0
1650282590000|2022-04-18 11:49:50|107.41|105.01|107.45|105.05|107.5|105.1|107.41|105.01|0
1650282600000|2022-04-18 11:50:00|107.54|105.14|107.45|105.05|107.54|105.14|107.45|105.05|0
1650282610000|2022-04-18 11:50:10|107.5|105.1|107.54|105.14|107.54|105.14|107.5|105.1|0
1650282640000|2022-04-18 11:50:40|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1650282660000|2022-04-18 11:51:00|107.54|105.14|107.59|105.19|107.63|105.23|107.54|105.14|0
1650282670000|2022-04-18 11:51:10|107.63|105.23|107.45|105.05|107.63|105.23|107.45|105.05|0
1650282680000|2022-04-18 11:51:20|107.41|105.01|107.45|105.05|107.45|105.05|107.41|105.01|0
1650282690000|2022-04-18 11:51:30|107.41|105.01|107.27|104.87|107.41|105.01|107.27|104.87|0
1650282700000|2022-04-18 11:51:40|107.32|104.92|107.27|104.87|107.32|104.92|107.27|104.87|0
1650282720000|2022-04-18 11:52:00|107.36|104.96|107.54|105.14|107.54|105.14|107.36|104.96|0
1650282730000|2022-04-18 11:52:10|107.5|105.1|107.54|105.14|107.54|105.14|107.5|105.1|0
1650282740000|2022-04-18 11:52:20|107.5|105.1|107.63|105.23|107.63|105.23|107.5|105.1|0
1650282750000|2022-04-18 11:52:30|107.72|105.32|107.72|105.32|107.81|105.41|107.72|105.32|0
1650282760000|2022-04-18 11:52:40|107.81|105.41|107.72|105.32|107.9|105.5|107.72|105.32|0
1650282770000|2022-04-18 11:52:50|107.68|105.28|107.68|105.28|107.68|105.28|107.54|105.14|0
1650282780000|2022-04-18 11:53:00|107.63|105.23|107.72|105.32|107.72|105.32|107.63|105.23|0
1650282790000|2022-04-18 11:53:10|107.63|105.23|107.63|105.23|107.63|105.23|107.54|105.14|0
1650282800000|2022-04-18 11:53:20|107.54|105.14|107.54|105.14|107.54|105.14|107.54|105.14|0
1650282830000|2022-04-18 11:53:50|107.63|105.23|107.54|105.14|107.63|105.23|107.54|105.14|0
1650282840000|2022-04-18 11:54:00|107.45|105.05|107.45|105.05|107.49|105.09|107.36|104.96|0
1650282850000|2022-04-18 11:54:10|107.36|104.96|107.45|105.05|107.45|105.05|107.36|104.96|0
1650282860000|2022-04-18 11:54:20|107.36|104.96|107.54|105.14|107.54|105.14|107.36|104.96|0
1650282870000|2022-04-18 11:54:30|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1650282880000|2022-04-18 11:54:40|107.4|105|107.4|105|107.4|105|107.4|105|0
1650282890000|2022-04-18 11:54:50|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1650282900000|2022-04-18 11:55:00|107.4|105|107.81|105.41|107.81|105.41|107.4|105|0
1650282910000|2022-04-18 11:55:10|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1650282930000|2022-04-18 11:55:30|107.95|105.55|107.99|105.59|107.99|105.59|107.81|105.41|0
1650282940000|2022-04-18 11:55:40|107.81|105.41|107.9|105.5|107.9|105.5|107.81|105.41|0
1650282950000|2022-04-18 11:55:50|107.85|105.45|107.81|105.41|107.85|105.45|107.81|105.41|0
1650282970000|2022-04-18 11:56:10|108.04|105.64|108.03|105.63|108.04|105.64|108.03|105.63|0
1650282980000|2022-04-18 11:56:20|107.99|105.59|107.99|105.59|108.08|105.68|107.99|105.59|0
1650282990000|2022-04-18 11:56:30|107.94|105.54|107.94|105.54|107.94|105.54|107.94|105.54|0
1650283000000|2022-04-18 11:56:40|107.99|105.59|107.94|105.54|107.99|105.59|107.94|105.54|0
1650283010000|2022-04-18 11:56:50|107.81|105.41|107.81|105.41|107.81|105.41|107.81|105.41|0
1650283020000|2022-04-18 11:57:00|107.72|105.32|107.81|105.41|107.81|105.41|107.72|105.32|0
1650283030000|2022-04-18 11:57:10|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1650283070000|2022-04-18 11:57:50|107.81|105.41|107.81|105.41|107.81|105.41|107.81|105.41|0
1650283080000|2022-04-18 11:58:00|107.76|105.36|107.72|105.32|107.76|105.36|107.72|105.32|0
1650283090000|2022-04-18 11:58:10|107.81|105.41|107.81|105.41|107.81|105.41|107.81|105.41|0
1650283120000|2022-04-18 11:58:40|107.8|105.4|107.9|105.5|107.9|105.5|107.8|105.4|0
1650283130000|2022-04-18 11:58:50|107.99|105.59|108.03|105.63|108.03|105.63|107.99|105.59|0
1650283140000|2022-04-18 11:59:00|107.99|105.59|107.99|105.59|107.99|105.59|107.99|105.59|0
1650283150000|2022-04-18 11:59:10|108.03|105.63|108.03|105.63|108.03|105.63|107.99|105.59|0
1650283160000|2022-04-18 11:59:20|107.99|105.59|107.99|105.59|107.99|105.59|107.99|105.59|0
1650283170000|2022-04-18 11:59:30|108.03|105.63|107.98|105.58|108.03|105.63|107.94|105.54|0
1650283180000|2022-04-18 11:59:40|107.89|105.49|107.8|105.4|107.89|105.49|107.8|105.4|0
1650283200000|2022-04-18 12:00:00|107.71|105.31|107.89|105.49|107.89|105.49|107.62|105.22|0
1650283210000|2022-04-18 12:00:10|107.98|105.58|107.98|105.58|107.98|105.58|107.98|105.58|0
1650283220000|2022-04-18 12:00:20|107.89|105.49|107.85|105.45|107.89|105.49|107.85|105.45|0
1650283230000|2022-04-18 12:00:30|107.89|105.49|107.85|105.45|107.89|105.49|107.85|105.45|0
1650283240000|2022-04-18 12:00:40|107.8|105.4|107.67|105.27|107.8|105.4|107.67|105.27|0
1650283250000|2022-04-18 12:00:50|107.71|105.31|107.62|105.22|107.71|105.31|107.62|105.22|0
1650283260000|2022-04-18 12:01:00|107.71|105.31|107.62|105.22|107.71|105.31|107.62|105.22|0
1650283280000|2022-04-18 12:01:20|107.71|105.31|107.62|105.22|107.71|105.31|107.62|105.22|0
1650283310000|2022-04-18 12:01:50|107.71|105.31|107.71|105.31|107.71|105.31|107.71|105.31|0
1650283320000|2022-04-18 12:02:00|107.62|105.22|107.71|105.31|107.71|105.31|107.62|105.22|0
1650283330000|2022-04-18 12:02:10|107.62|105.22|107.44|105.04|107.62|105.22|107.44|105.04|0
1650283340000|2022-04-18 12:02:20|107.35|104.95|107.17|104.77|107.35|104.95|107.17|104.77|0
1650283350000|2022-04-18 12:02:30|107.13|104.73|107.17|104.77|107.17|104.77|107.13|104.73|0
1650283360000|2022-04-18 12:02:40|107.08|104.68|107.17|104.77|107.17|104.77|107.08|104.68|0
1650283380000|2022-04-18 12:03:00|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1650283390000|2022-04-18 12:03:10|107.49|105.09|107.49|105.09|107.49|105.09|107.49|105.09|0
1650283400000|2022-04-18 12:03:20|107.53|105.13|107.49|105.09|107.53|105.13|107.44|105.04|0
1650283410000|2022-04-18 12:03:30|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1650283440000|2022-04-18 12:04:00|107.53|105.13|107.44|105.04|107.53|105.13|107.44|105.04|0
1650283450000|2022-04-18 12:04:10|107.53|105.13|107.49|105.09|107.53|105.13|107.49|105.09|0
1650283460000|2022-04-18 12:04:20|107.53|105.13|107.44|105.04|107.53|105.13|107.44|105.04|0
1650283470000|2022-04-18 12:04:30|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1650283490000|2022-04-18 12:04:50|107.26|104.86|107.31|104.91|107.35|104.95|107.26|104.86|0
1650283500000|2022-04-18 12:05:00|107.35|104.95|107.44|105.04|107.44|105.04|107.26|104.86|0
1650283510000|2022-04-18 12:05:10|107.39|104.99|107.35|104.95|107.44|105.04|107.35|104.95|0
1650283550000|2022-04-18 12:05:50|107.26|104.86|107.26|104.86|107.26|104.86|107.26|104.86|0
1650283560000|2022-04-18 12:06:00|107.17|104.77|107.17|104.77|107.17|104.77|107.17|104.77|0
1650283580000|2022-04-18 12:06:20|107.12|104.72|106.99|104.59|107.12|104.72|106.99|104.59|0
1650283590000|2022-04-18 12:06:30|106.94|104.54|106.94|104.54|106.99|104.59|106.94|104.54|0
1650283600000|2022-04-18 12:06:40|106.9|104.5|106.99|104.59|107.08|104.68|106.9|104.5|0
1650283620000|2022-04-18 12:07:00|106.94|104.54|106.99|104.59|106.99|104.59|106.94|104.54|0
1650283630000|2022-04-18 12:07:10|106.94|104.54|107.08|104.68|107.08|104.68|106.94|104.54|0
1650283640000|2022-04-18 12:07:20|106.99|104.59|106.99|104.59|107.03|104.63|106.99|104.59|0
1650283650000|2022-04-18 12:07:30|107.08|104.68|106.99|104.59|107.08|104.68|106.99|104.59|0
1650283660000|2022-04-18 12:07:40|107.08|104.68|107.08|104.68|107.08|104.68|107.08|104.68|0
1650283670000|2022-04-18 12:07:50|107.03|104.63|107.08|104.68|107.08|104.68|107.03|104.63|0
1650283680000|2022-04-18 12:08:00|107.03|104.63|107.44|105.04|107.44|105.04|107.03|104.63|0
1650283690000|2022-04-18 12:08:10|107.48|105.08|107.53|105.13|107.53|105.13|107.44|105.04|0
1650283700000|2022-04-18 12:08:20|107.44|105.04|107.62|105.22|107.62|105.22|107.44|105.04|0
1650283710000|2022-04-18 12:08:30|107.8|105.4|107.89|105.49|107.98|105.58|107.8|105.4|0
1650283720000|2022-04-18 12:08:40|107.98|105.58|107.98|105.58|107.98|105.58|107.98|105.58|0
1650283730000|2022-04-18 12:08:50|108.07|105.67|108.02|105.62|108.07|105.67|108.02|105.62|0
1650283740000|2022-04-18 12:09:00|108.16|105.76|108.07|105.67|108.16|105.76|108.07|105.67|0
1650283750000|2022-04-18 12:09:10|107.98|105.58|107.93|105.53|107.98|105.58|107.89|105.49|0
1650283760000|2022-04-18 12:09:20|107.98|105.58|107.93|105.53|107.98|105.58|107.89|105.49|0
1650283770000|2022-04-18 12:09:30|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1650283780000|2022-04-18 12:09:40|107.8|105.4|107.84|105.44|107.84|105.44|107.7|105.3|0
1650283790000|2022-04-18 12:09:50|107.89|105.49|107.89|105.49|107.89|105.49|107.84|105.44|0
1650283800000|2022-04-18 12:10:00|107.84|105.44|107.98|105.58|107.98|105.58|107.84|105.44|0
1650283810000|2022-04-18 12:10:10|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1650283820000|2022-04-18 12:10:20|107.98|105.58|107.98|105.58|107.98|105.58|107.98|105.58|0
1650283840000|2022-04-18 12:10:40|107.93|105.53|107.7|105.3|107.93|105.53|107.7|105.3|0
1650283860000|2022-04-18 12:11:00|107.79|105.39|107.75|105.35|107.79|105.39|107.75|105.35|0
1650283870000|2022-04-18 12:11:10|107.79|105.39|107.97|105.57|107.97|105.57|107.79|105.39|0
1650283880000|2022-04-18 12:11:20|107.88|105.48|107.93|105.53|107.93|105.53|107.88|105.48|0
1650283890000|2022-04-18 12:11:30|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1650283910000|2022-04-18 12:11:50|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1650283920000|2022-04-18 12:12:00|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1650283930000|2022-04-18 12:12:10|108.06|105.66|108.15|105.75|108.15|105.75|108.06|105.66|0
1650283940000|2022-04-18 12:12:20|108.06|105.66|108.15|105.75|108.25|105.85|108.06|105.66|0
1650283950000|2022-04-18 12:12:30|108.43|106.03|108.61|106.21|108.61|106.21|108.34|105.94|0
1650283960000|2022-04-18 12:12:40|108.52|106.12|108.52|106.12|108.52|106.12|108.52|106.12|0
1650283970000|2022-04-18 12:12:50|108.43|106.03|108.34|105.94|108.43|106.03|108.34|105.94|0
1650283980000|2022-04-18 12:13:00|108.43|106.03|108.43|106.03|108.43|106.03|108.43|106.03|0
1650283990000|2022-04-18 12:13:10|108.52|106.12|108.47|106.07|108.52|106.12|108.43|106.03|0
1650284000000|2022-04-18 12:13:20|108.43|106.03|108.34|105.94|108.43|106.03|108.34|105.94|0
1650284010000|2022-04-18 12:13:30|108.24|105.84|108.2|105.8|108.24|105.84|108.2|105.8|0
1650284020000|2022-04-18 12:13:40|108.15|105.75|108.2|105.8|108.24|105.84|108.15|105.75|0
1650284030000|2022-04-18 12:13:50|108.24|105.84|108.15|105.75|108.24|105.84|108.15|105.75|0
1650284040000|2022-04-18 12:14:00|108.2|105.8|108.29|105.89|108.29|105.89|108.2|105.8|0
1650284050000|2022-04-18 12:14:10|108.24|105.84|108.33|105.93|108.33|105.93|108.24|105.84|0
1650284060000|2022-04-18 12:14:20|108.38|105.98|108.33|105.93|108.38|105.98|108.33|105.93|0
1650284070000|2022-04-18 12:14:30|108.38|105.98|108.38|105.98|108.42|106.02|108.38|105.98|0
1650284080000|2022-04-18 12:14:40|108.42|106.02|108.47|106.07|108.47|106.07|108.42|106.02|0
1650284090000|2022-04-18 12:14:50|108.52|106.12|108.42|106.02|108.52|106.12|108.42|106.02|0
1650284100000|2022-04-18 12:15:00|108.33|105.93|108.42|106.02|108.42|106.02|108.33|105.93|0
1650284110000|2022-04-18 12:15:10|108.38|105.98|108.51|106.11|108.61|106.21|108.38|105.98|0
1650284130000|2022-04-18 12:15:30|108.56|106.16|108.61|106.21|108.61|106.21|108.51|106.11|0
1650284140000|2022-04-18 12:15:40|108.7|106.3|108.79|106.39|108.93|106.53|108.7|106.3|0
1650284150000|2022-04-18 12:15:50|108.61|106.21|108.88|106.48|108.88|106.48|108.61|106.21|0
1650284160000|2022-04-18 12:16:00|108.79|106.39|108.83|106.43|108.83|106.43|108.79|106.39|0
1650284170000|2022-04-18 12:16:10|108.79|106.39|108.7|106.3|108.79|106.39|108.7|106.3|0
1650284180000|2022-04-18 12:16:20|108.65|106.25|108.6|106.2|108.65|106.25|108.6|106.2|0
1650284190000|2022-04-18 12:16:30|108.51|106.11|108.42|106.02|108.51|106.11|108.42|106.02|0
1650284210000|2022-04-18 12:16:50|108.51|106.11|108.51|106.11|108.51|106.11|108.51|106.11|0
1650284220000|2022-04-18 12:17:00|108.47|106.07|108.42|106.02|108.47|106.07|108.42|106.02|0
1650284230000|2022-04-18 12:17:10|108.33|105.93|108.29|105.89|108.33|105.93|108.29|105.89|0
1650284240000|2022-04-18 12:17:20|108.24|105.84|108.15|105.75|108.24|105.84|108.15|105.75|0
1650284250000|2022-04-18 12:17:30|108.11|105.71|108.06|105.66|108.11|105.71|108.06|105.66|0
1650284270000|2022-04-18 12:17:50|108.02|105.62|107.88|105.48|108.02|105.62|107.88|105.48|0
1650284280000|2022-04-18 12:18:00|108.02|105.62|108.06|105.66|108.06|105.66|108.02|105.62|0
1650284290000|2022-04-18 12:18:10|107.97|105.57|108.02|105.62|108.02|105.62|107.97|105.57|0
1650284300000|2022-04-18 12:18:20|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1650284310000|2022-04-18 12:18:30|107.92|105.52|107.92|105.52|107.97|105.57|107.92|105.52|0
1650284320000|2022-04-18 12:18:40|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1650284330000|2022-04-18 12:18:50|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1650284340000|2022-04-18 12:19:00|107.92|105.52|107.88|105.48|107.92|105.52|107.88|105.48|0
1650284350000|2022-04-18 12:19:10|107.92|105.52|108.06|105.66|108.06|105.66|107.92|105.52|0
1650284360000|2022-04-18 12:19:20|108.01|105.61|108.01|105.61|108.01|105.61|108.01|105.61|0
1650284370000|2022-04-18 12:19:30|108.06|105.66|108.06|105.66|108.06|105.66|108.06|105.66|0
1650284380000|2022-04-18 12:19:40|108.1|105.7|108.15|105.75|108.15|105.75|108.1|105.7|0
1650284390000|2022-04-18 12:19:50|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1650284400000|2022-04-18 12:20:00|108.15|105.75|108.06|105.66|108.15|105.75|108.06|105.66|0
1650284410000|2022-04-18 12:20:10|108.15|105.75|108.06|105.66|108.15|105.75|107.97|105.57|0
1650284420000|2022-04-18 12:20:20|108.01|105.61|108.01|105.61|108.01|105.61|108.01|105.61|0
1650284430000|2022-04-18 12:20:30|108.06|105.66|107.97|105.57|108.06|105.66|107.97|105.57|0
1650284440000|2022-04-18 12:20:40|108.01|105.61|107.79|105.39|108.01|105.61|107.79|105.39|0
1650284450000|2022-04-18 12:20:50|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1650284460000|2022-04-18 12:21:00|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1650284470000|2022-04-18 12:21:10|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1650284480000|2022-04-18 12:21:20|107.74|105.34|107.74|105.34|107.74|105.34|107.74|105.34|0
1650284490000|2022-04-18 12:21:30|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1650284500000|2022-04-18 12:21:40|107.74|105.34|107.69|105.29|107.78|105.38|107.69|105.29|0
1650284510000|2022-04-18 12:21:50|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1650284540000|2022-04-18 12:22:20|107.74|105.34|107.74|105.34|107.74|105.34|107.69|105.29|0
1650284550000|2022-04-18 12:22:30|107.78|105.38|107.83|105.43|107.87|105.47|107.78|105.38|0
1650284560000|2022-04-18 12:22:40|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1650284580000|2022-04-18 12:23:00|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1650284590000|2022-04-18 12:23:10|107.78|105.38|107.69|105.29|107.78|105.38|107.69|105.29|0
1650284600000|2022-04-18 12:23:20|107.65|105.25|107.69|105.29|107.69|105.29|107.65|105.25|0
1650284610000|2022-04-18 12:23:30|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1650284620000|2022-04-18 12:23:40|107.74|105.34|107.74|105.34|107.74|105.34|107.74|105.34|0
1650284630000|2022-04-18 12:23:50|107.69|105.29|107.6|105.2|107.69|105.29|107.6|105.2|0
1650284640000|2022-04-18 12:24:00|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1650284660000|2022-04-18 12:24:20|107.6|105.2|107.6|105.2|107.6|105.2|107.6|105.2|0
1650284680000|2022-04-18 12:24:40|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1650284690000|2022-04-18 12:24:50|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1650284700000|2022-04-18 12:25:00|107.87|105.47|107.78|105.38|107.87|105.47|107.78|105.38|0
1650284710000|2022-04-18 12:25:10|107.87|105.47|107.69|105.29|107.87|105.47|107.69|105.29|0
1650284720000|2022-04-18 12:25:20|107.6|105.2|107.6|105.2|107.6|105.2|107.6|105.2|0
1650284730000|2022-04-18 12:25:30|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1650284750000|2022-04-18 12:25:50|107.65|105.25|107.65|105.25|107.69|105.29|107.6|105.2|0
1650284760000|2022-04-18 12:26:00|107.69|105.29|107.6|105.2|107.69|105.29|107.6|105.2|0
1650284770000|2022-04-18 12:26:10|107.69|105.29|107.6|105.2|107.69|105.29|107.6|105.2|0
1650284840000|2022-04-18 12:27:20|107.74|105.34|107.78|105.38|107.78|105.38|107.74|105.34|0
1650284850000|2022-04-18 12:27:30|107.69|105.29|107.69|105.29|107.69|105.29|107.6|105.2|0
1650284860000|2022-04-18 12:27:40|107.6|105.2|107.78|105.38|107.78|105.38|107.6|105.2|0
1650284870000|2022-04-18 12:27:50|107.69|105.29|107.6|105.2|107.69|105.29|107.6|105.2|0
1650284880000|2022-04-18 12:28:00|107.56|105.16|107.6|105.2|107.6|105.2|107.56|105.16|0
1650284890000|2022-04-18 12:28:10|107.51|105.11|107.51|105.11|107.51|105.11|107.51|105.11|0
1650284900000|2022-04-18 12:28:20|107.46|105.06|107.46|105.06|107.46|105.06|107.46|105.06|0
1650284910000|2022-04-18 12:28:30|107.51|105.11|107.46|105.06|107.51|105.11|107.46|105.06|0
1650284920000|2022-04-18 12:28:40|107.51|105.11|107.51|105.11|107.51|105.11|107.46|105.06|0
1650284930000|2022-04-18 12:28:50|107.42|105.02|107.42|105.02|107.42|105.02|107.42|105.02|0
1650284940000|2022-04-18 12:29:00|107.33|104.93|107.33|104.93|107.33|104.93|107.33|104.93|0
1650284950000|2022-04-18 12:29:10|107.24|104.84|107.24|104.84|107.24|104.84|107.24|104.84|0
1650284960000|2022-04-18 12:29:20|107.15|104.75|107.24|104.84|107.24|104.84|107.15|104.75|0
1650284970000|2022-04-18 12:29:30|107.33|104.93|107.28|104.88|107.33|104.93|107.28|104.88|0
1650284980000|2022-04-18 12:29:40|107.33|104.93|107.28|104.88|107.33|104.93|107.28|104.88|0
1650284990000|2022-04-18 12:29:50|107.33|104.93|107.28|104.88|107.33|104.93|107.28|104.88|0
1650285000000|2022-04-18 12:30:00|107.24|104.84|107.33|104.93|107.33|104.93|107.24|104.84|0
1650285010000|2022-04-18 12:30:10|107.24|104.84|107.15|104.75|107.24|104.84|107.15|104.75|0
1650285020000|2022-04-18 12:30:20|107.24|104.84|107.42|105.02|107.42|105.02|107.24|104.84|0
1650285030000|2022-04-18 12:30:30|107.51|105.11|107.6|105.2|107.6|105.2|107.51|105.11|0
1650285040000|2022-04-18 12:30:40|107.51|105.11|107.51|105.11|107.51|105.11|107.51|105.11|0
1650285050000|2022-04-18 12:30:50|107.6|105.2|107.6|105.2|107.6|105.2|107.6|105.2|0
1650285060000|2022-04-18 12:31:00|107.69|105.29|107.55|105.15|107.69|105.29|107.55|105.15|0
1650285070000|2022-04-18 12:31:10|107.51|105.11|107.69|105.29|107.69|105.29|107.51|105.11|0
1650285090000|2022-04-18 12:31:30|107.64|105.24|107.64|105.24|107.64|105.24|107.64|105.24|0
1650285100000|2022-04-18 12:31:40|107.6|105.2|107.32|104.92|107.6|105.2|107.32|104.92|0
1650285110000|2022-04-18 12:31:50|107.28|104.88|107.32|104.92|107.37|104.97|107.28|104.88|0
1650285120000|2022-04-18 12:32:00|107.41|105.01|107.59|105.19|107.59|105.19|107.41|105.01|0
1650285130000|2022-04-18 12:32:10|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1650285140000|2022-04-18 12:32:20|107.87|105.47|107.96|105.56|107.96|105.56|107.87|105.47|0
1650285150000|2022-04-18 12:32:30|107.91|105.51|107.96|105.56|107.96|105.56|107.91|105.51|0
1650285170000|2022-04-18 12:32:50|108|105.6|107.96|105.56|108|105.6|107.96|105.56|0
1650285180000|2022-04-18 12:33:00|107.86|105.46|107.86|105.46|107.86|105.46|107.82|105.42|0
1650285190000|2022-04-18 12:33:10|107.77|105.37|107.77|105.37|107.77|105.37|107.77|105.37|0
1650285200000|2022-04-18 12:33:20|107.73|105.33|107.64|105.24|107.73|105.33|107.64|105.24|0
1650285210000|2022-04-18 12:33:30|107.59|105.19|107.86|105.46|107.86|105.46|107.59|105.19|0
1650285220000|2022-04-18 12:33:40|107.82|105.42|107.73|105.33|107.82|105.42|107.73|105.33|0
1650285230000|2022-04-18 12:33:50|107.68|105.28|107.77|105.37|107.77|105.37|107.68|105.28|0
1650285240000|2022-04-18 12:34:00|107.68|105.28|107.59|105.19|107.68|105.28|107.5|105.1|0
1650285260000|2022-04-18 12:34:20|107.68|105.28|107.73|105.33|107.73|105.33|107.68|105.28|0
1650285270000|2022-04-18 12:34:30|107.68|105.28|107.59|105.19|107.68|105.28|107.59|105.19|0
1650285290000|2022-04-18 12:34:50|107.55|105.15|107.5|105.1|107.55|105.15|107.5|105.1|0
1650285300000|2022-04-18 12:35:00|107.41|105.01|107.14|104.74|107.41|105.01|107.14|104.74|0
1650285310000|2022-04-18 12:35:10|106.96|104.56|106.24|103.84|106.96|104.56|106.24|103.84|0
1650285320000|2022-04-18 12:35:20|106.33|103.93|106.24|103.84|106.33|103.93|106.24|103.84|0
1650285330000|2022-04-18 12:35:30|106.16|103.76|106.51|104.11|106.51|104.11|106.11|103.71|0
1650285340000|2022-04-18 12:35:40|106.42|104.02|106.42|104.02|106.42|104.02|106.42|104.02|0
1650285350000|2022-04-18 12:35:50|106.33|103.93|106.33|103.93|106.33|103.93|106.24|103.84|0
1650285360000|2022-04-18 12:36:00|106.24|103.84|106.2|103.8|106.24|103.84|106.07|103.67|0
1650285370000|2022-04-18 12:36:10|106.24|103.84|106.24|103.84|106.24|103.84|106.2|103.8|0
1650285380000|2022-04-18 12:36:20|106.33|103.93|106.42|104.02|106.51|104.11|106.33|103.93|0
1650285410000|2022-04-18 12:36:50|106.47|104.07|106.6|104.2|106.6|104.2|106.47|104.07|0
1650285420000|2022-04-18 12:37:00|106.51|104.11|106.51|104.11|106.6|104.2|106.51|104.11|0
1650285430000|2022-04-18 12:37:10|106.6|104.2|106.42|104.02|106.6|104.2|106.42|104.02|0
1650285440000|2022-04-18 12:37:20|106.47|104.07|106.42|104.02|106.47|104.07|106.42|104.02|0
1650285450000|2022-04-18 12:37:30|106.51|104.11|106.6|104.2|106.6|104.2|106.51|104.11|0
1650285460000|2022-04-18 12:37:40|106.56|104.16|106.65|104.25|106.65|104.25|106.56|104.16|0
1650285470000|2022-04-18 12:37:50|106.6|104.2|106.6|104.2|106.6|104.2|106.6|104.2|0
1650285480000|2022-04-18 12:38:00|106.65|104.25|106.51|104.11|106.65|104.25|106.51|104.11|0
1650285490000|2022-04-18 12:38:10|106.47|104.07|106.51|104.11|106.51|104.11|106.42|104.02|0
1650285500000|2022-04-18 12:38:20|106.42|104.02|106.42|104.02|106.42|104.02|106.42|104.02|0
1650285510000|2022-04-18 12:38:30|106.33|103.93|106.24|103.84|106.33|103.93|106.24|103.84|0
1650285520000|2022-04-18 12:38:40|106.15|103.75|106.24|103.84|106.24|103.84|106.15|103.75|0
1650285530000|2022-04-18 12:38:50|106.15|103.75|106.24|103.84|106.24|103.84|106.15|103.75|0
1650285540000|2022-04-18 12:39:00|106.2|103.8|106.24|103.84|106.24|103.84|106.15|103.75|0
1650285550000|2022-04-18 12:39:10|106.15|103.75|106.24|103.84|106.24|103.84|106.15|103.75|0
1650285560000|2022-04-18 12:39:20|106.33|103.93|106.24|103.84|106.33|103.93|106.24|103.84|0
1650285570000|2022-04-18 12:39:30|106.2|103.8|106.2|103.8|106.2|103.8|106.2|103.8|0
1650285580000|2022-04-18 12:39:40|106.15|103.75|106.42|104.02|106.42|104.02|106.15|103.75|0
1650285590000|2022-04-18 12:39:50|106.47|104.07|106.47|104.07|106.47|104.07|106.42|104.02|0
1650285600000|2022-04-18 12:40:00|106.42|104.02|106.33|103.93|106.42|104.02|106.33|103.93|0
1650285610000|2022-04-18 12:40:10|106.38|103.98|106.38|103.98|106.38|103.98|106.33|103.93|0
1650285620000|2022-04-18 12:40:20|106.33|103.93|106.42|104.02|106.42|104.02|106.33|103.93|0
1650285630000|2022-04-18 12:40:30|106.47|104.07|106.51|104.11|106.51|104.11|106.47|104.07|0
1650285640000|2022-04-18 12:40:40|106.6|104.2|106.51|104.11|106.6|104.2|106.51|104.11|0
1650285650000|2022-04-18 12:40:50|106.55|104.15|106.55|104.15|106.55|104.15|106.55|104.15|0
1650285660000|2022-04-18 12:41:00|106.6|104.2|106.51|104.11|106.6|104.2|106.51|104.11|0
1650285670000|2022-04-18 12:41:10|106.55|104.15|106.55|104.15|106.55|104.15|106.55|104.15|0
1650285680000|2022-04-18 12:41:20|106.51|104.11|106.42|104.02|106.51|104.11|106.42|104.02|0
1650285690000|2022-04-18 12:41:30|106.33|103.93|106.24|103.84|106.6|104.2|106.24|103.84|0
1650285730000|2022-04-18 12:42:10|106.42|104.02|106.51|104.11|106.51|104.11|106.42|104.02|0
1650285740000|2022-04-18 12:42:20|106.6|104.2|106.6|104.2|106.6|104.2|106.51|104.11|0
1650285750000|2022-04-18 12:42:30|106.69|104.29|106.78|104.38|106.78|104.38|106.69|104.29|0
1650285760000|2022-04-18 12:42:40|106.95|104.55|106.95|104.55|107.04|104.64|106.95|104.55|0
1650285770000|2022-04-18 12:42:50|107.04|104.64|106.95|104.55|107.13|104.73|106.95|104.55|0
1650285780000|2022-04-18 12:43:00|107.04|104.64|107|104.6|107.04|104.64|107|104.6|0
1650285790000|2022-04-18 12:43:10|106.95|104.55|107|104.6|107|104.6|106.95|104.55|0
1650285800000|2022-04-18 12:43:20|106.95|104.55|107.04|104.64|107.04|104.64|106.95|104.55|0
1650285820000|2022-04-18 12:43:40|106.95|104.55|107.04|104.64|107.04|104.64|106.95|104.55|0
1650285830000|2022-04-18 12:43:50|107|104.6|106.95|104.55|107.04|104.64|106.95|104.55|0
1650285840000|2022-04-18 12:44:00|107.18|104.78|107.04|104.64|107.18|104.78|107.04|104.64|0
1650285860000|2022-04-18 12:44:20|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1650285870000|2022-04-18 12:44:30|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650285880000|2022-04-18 12:44:40|107.27|104.87|107.31|104.91|107.31|104.91|107.27|104.87|0
1650285890000|2022-04-18 12:44:50|107.27|104.87|107.22|104.82|107.31|104.91|107.22|104.82|0
1650285910000|2022-04-18 12:45:10|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1650285920000|2022-04-18 12:45:20|107.09|104.69|107.18|104.78|107.18|104.78|107.09|104.69|0
1650285930000|2022-04-18 12:45:30|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650285940000|2022-04-18 12:45:40|107.31|104.91|107.22|104.82|107.31|104.91|107.22|104.82|0
1650285950000|2022-04-18 12:45:50|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1650285960000|2022-04-18 12:46:00|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650285970000|2022-04-18 12:46:10|107.31|104.91|107.27|104.87|107.31|104.91|107.22|104.82|0
1650285980000|2022-04-18 12:46:20|107.22|104.82|107.18|104.78|107.22|104.82|107.18|104.78|0
1650285990000|2022-04-18 12:46:30|107.13|104.73|107.22|104.82|107.22|104.82|107.13|104.73|0
1650286000000|2022-04-18 12:46:40|107.13|104.73|107.13|104.73|107.18|104.78|107.13|104.73|0
1650286010000|2022-04-18 12:46:50|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650286020000|2022-04-18 12:47:00|107.18|104.78|107.18|104.78|107.18|104.78|107.18|104.78|0
1650286030000|2022-04-18 12:47:10|107.13|104.73|107.13|104.73|107.13|104.73|107.09|104.69|0
1650286040000|2022-04-18 12:47:20|107.04|104.64|106.95|104.55|107.04|104.64|106.95|104.55|0
1650286050000|2022-04-18 12:47:30|107|104.6|107.13|104.73|107.13|104.73|107|104.6|0
1650286060000|2022-04-18 12:47:40|106.95|104.55|107.13|104.73|107.13|104.73|106.95|104.55|0
1650286070000|2022-04-18 12:47:50|107.18|104.78|107.22|104.82|107.22|104.82|107.18|104.78|0
1650286080000|2022-04-18 12:48:00|107.13|104.73|107.04|104.64|107.13|104.73|107.04|104.64|0
1650286090000|2022-04-18 12:48:10|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1650286100000|2022-04-18 12:48:20|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650286120000|2022-04-18 12:48:40|107.27|104.87|107.36|104.96|107.36|104.96|107.27|104.87|0
1650286130000|2022-04-18 12:48:50|107.4|105|107.22|104.82|107.4|105|107.22|104.82|0
1650286160000|2022-04-18 12:49:20|107.13|104.73|107.04|104.64|107.13|104.73|107.04|104.64|0
1650286170000|2022-04-18 12:49:30|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1650286180000|2022-04-18 12:49:40|107.04|104.64|107.04|104.64|107.09|104.69|107.04|104.64|0
1650286190000|2022-04-18 12:49:50|106.95|104.55|107.04|104.64|107.04|104.64|106.95|104.55|0
1650286200000|2022-04-18 12:50:00|107.09|104.69|107.13|104.73|107.13|104.73|107.09|104.69|0
1650286210000|2022-04-18 12:50:10|107.22|104.82|107.17|104.77|107.22|104.82|107.17|104.77|0
1650286220000|2022-04-18 12:50:20|107.13|104.73|106.95|104.55|107.13|104.73|106.95|104.55|0
1650286230000|2022-04-18 12:50:30|106.86|104.46|106.86|104.46|106.86|104.46|106.86|104.46|0
1650286250000|2022-04-18 12:50:50|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1650286260000|2022-04-18 12:51:00|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1650286270000|2022-04-18 12:51:10|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650286280000|2022-04-18 12:51:20|107.26|104.86|107.31|104.91|107.31|104.91|107.26|104.86|0
1650286290000|2022-04-18 12:51:30|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650286340000|2022-04-18 12:52:20|107.31|104.91|107.31|104.91|107.31|104.91|107.31|104.91|0
1650286350000|2022-04-18 12:52:30|107.4|105|107.22|104.82|107.4|105|107.22|104.82|0
1650286360000|2022-04-18 12:52:40|107.26|104.86|107.31|104.91|107.31|104.91|107.26|104.86|0
1650286370000|2022-04-18 12:52:50|107.26|104.86|107.31|104.91|107.31|104.91|107.26|104.86|0
1650286380000|2022-04-18 12:53:00|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1650286390000|2022-04-18 12:53:10|107.4|105|107.4|105|107.4|105|107.4|105|0
1650286400000|2022-04-18 12:53:20|107.31|104.91|107.35|104.95|107.35|104.95|107.31|104.91|0
1650286410000|2022-04-18 12:53:30|107.4|105|107.4|105|107.49|105.09|107.4|105|0
1650286420000|2022-04-18 12:53:40|107.44|105.04|107.4|105|107.44|105.04|107.4|105|0
1650286430000|2022-04-18 12:53:50|107.39|104.99|107.39|104.99|107.39|104.99|107.39|104.99|0
1650286440000|2022-04-18 12:54:00|107.49|105.09|107.44|105.04|107.49|105.09|107.39|104.99|0
1650286450000|2022-04-18 12:54:10|107.48|105.08|107.57|105.17|107.57|105.17|107.48|105.08|0
1650286460000|2022-04-18 12:54:20|107.76|105.36|107.76|105.36|107.76|105.36|107.76|105.36|0
1650286470000|2022-04-18 12:54:30|107.85|105.45|107.94|105.54|107.94|105.54|107.85|105.45|0
1650286480000|2022-04-18 12:54:40|107.85|105.45|107.85|105.45|107.85|105.45|107.8|105.4|0
1650286490000|2022-04-18 12:54:50|107.76|105.36|107.75|105.35|107.76|105.36|107.75|105.35|0
1650286500000|2022-04-18 12:55:00|107.66|105.26|107.66|105.26|107.66|105.26|107.66|105.26|0
1650286510000|2022-04-18 12:55:10|107.57|105.17|107.57|105.17|107.57|105.17|107.57|105.17|0
1650286520000|2022-04-18 12:55:20|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1650286530000|2022-04-18 12:55:30|107.66|105.26|107.57|105.17|107.66|105.26|107.57|105.17|0
1650286540000|2022-04-18 12:55:40|107.62|105.22|107.48|105.08|107.62|105.22|107.48|105.08|0
1650286550000|2022-04-18 12:55:50|107.44|105.04|107.44|105.04|107.48|105.08|107.44|105.04|0
1650286560000|2022-04-18 12:56:00|107.48|105.08|107.48|105.08|107.48|105.08|107.48|105.08|0
1650286570000|2022-04-18 12:56:10|107.39|104.99|107.39|104.99|107.39|104.99|107.39|104.99|0
1650286580000|2022-04-18 12:56:20|107.44|105.04|107.21|104.81|107.44|105.04|107.21|104.81|0
1650286590000|2022-04-18 12:56:30|107.12|104.72|107.21|104.81|107.21|104.81|107.12|104.72|0
1650286600000|2022-04-18 12:56:40|107.17|104.77|106.99|104.59|107.17|104.77|106.99|104.59|0
1650286610000|2022-04-18 12:56:50|106.94|104.54|107.03|104.63|107.03|104.63|106.94|104.54|0
1650286620000|2022-04-18 12:57:00|106.99|104.59|107.21|104.81|107.21|104.81|106.99|104.59|0
1650286630000|2022-04-18 12:57:10|107.3|104.9|107.39|104.99|107.39|104.99|107.3|104.9|0
1650286640000|2022-04-18 12:57:20|107.48|105.08|107.48|105.08|107.48|105.08|107.48|105.08|0
1650286650000|2022-04-18 12:57:30|107.57|105.17|107.57|105.17|107.57|105.17|107.57|105.17|0
1650286660000|2022-04-18 12:57:40|107.66|105.26|107.66|105.26|107.71|105.31|107.66|105.26|0
1650286680000|2022-04-18 12:58:00|107.62|105.22|107.75|105.35|107.84|105.44|107.62|105.22|0
1650286690000|2022-04-18 12:58:10|107.71|105.31|107.84|105.44|107.84|105.44|107.71|105.31|0
1650286700000|2022-04-18 12:58:20|107.75|105.35|107.8|105.4|107.8|105.4|107.75|105.35|0
1650286710000|2022-04-18 12:58:30|107.75|105.35|107.75|105.35|107.75|105.35|107.66|105.26|0
1650286740000|2022-04-18 12:59:00|107.66|105.26|107.75|105.35|107.75|105.35|107.66|105.26|0
1650286750000|2022-04-18 12:59:10|107.8|105.4|107.8|105.4|107.8|105.4|107.75|105.35|0
1650286760000|2022-04-18 12:59:20|107.66|105.26|107.66|105.26|107.75|105.35|107.66|105.26|0
1650286770000|2022-04-18 12:59:30|107.75|105.35|107.75|105.35|107.75|105.35|107.75|105.35|0
1650286780000|2022-04-18 12:59:40|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1650286790000|2022-04-18 12:59:50|107.98|105.58|107.93|105.53|107.98|105.58|107.93|105.53|0
1650286800000|2022-04-18 13:00:00|107.98|105.58|107.84|105.44|107.98|105.58|107.84|105.44|0
1650286810000|2022-04-18 13:00:10|107.66|105.26|107.57|105.17|107.66|105.26|107.57|105.17|0
1650286820000|2022-04-18 13:00:20|107.66|105.26|107.84|105.44|107.84|105.44|107.66|105.26|0
1650286830000|2022-04-18 13:00:30|107.89|105.49|107.93|105.53|107.93|105.53|107.89|105.49|0
1650286840000|2022-04-18 13:00:40|108.02|105.62|108.11|105.71|108.11|105.71|108.02|105.62|0
1650286850000|2022-04-18 13:00:50|108.2|105.8|108.29|105.89|108.29|105.89|108.2|105.8|0
1650286860000|2022-04-18 13:01:00|108.2|105.8|108.29|105.89|108.29|105.89|108.2|105.8|0
1650286870000|2022-04-18 13:01:10|108.2|105.8|108.29|105.89|108.29|105.89|108.2|105.8|0
1650286890000|2022-04-18 13:01:30|108.34|105.94|108.29|105.89|108.34|105.94|108.29|105.89|0
1650286900000|2022-04-18 13:01:40|108.25|105.85|108.25|105.85|108.25|105.85|108.25|105.85|0
1650286910000|2022-04-18 13:01:50|108.2|105.8|108.29|105.89|108.29|105.89|108.2|105.8|0
1650286920000|2022-04-18 13:02:00|108.25|105.85|108.29|105.89|108.29|105.89|108.25|105.85|0
1650286930000|2022-04-18 13:02:10|108.2|105.8|108.25|105.85|108.25|105.85|108.2|105.8|0
1650286940000|2022-04-18 13:02:20|108.2|105.8|108.02|105.62|108.2|105.8|108.02|105.62|0
1650286950000|2022-04-18 13:02:30|107.98|105.58|107.93|105.53|107.98|105.58|107.93|105.53|0
1650286960000|2022-04-18 13:02:40|107.57|105.17|107.48|105.08|107.57|105.17|107.48|105.08|0
1650286970000|2022-04-18 13:02:50|107.39|104.99|107.52|105.12|107.52|105.12|107.3|104.9|0
1650286980000|2022-04-18 13:03:00|107.48|105.08|107.34|104.94|107.48|105.08|107.34|104.94|0
1650286990000|2022-04-18 13:03:10|107.39|104.99|107.48|105.08|107.48|105.08|107.39|104.99|0
1650287000000|2022-04-18 13:03:20|107.43|105.03|107.3|104.9|107.43|105.03|107.3|104.9|0
1650287010000|2022-04-18 13:03:30|107.12|104.72|107.03|104.63|107.12|104.72|107.03|104.63|0
1650287030000|2022-04-18 13:03:50|106.85|104.45|106.94|104.54|106.94|104.54|106.85|104.45|0
1650287040000|2022-04-18 13:04:00|106.89|104.49|106.85|104.45|106.89|104.49|106.85|104.45|0
1650287050000|2022-04-18 13:04:10|106.58|104.18|106.58|104.18|106.58|104.18|106.49|104.09|0
1650287060000|2022-04-18 13:04:20|106.53|104.13|106.44|104.04|106.58|104.18|106.44|104.04|0
1650287070000|2022-04-18 13:04:30|106.4|104|106.49|104.09|106.49|104.09|106.35|103.95|0
1650287080000|2022-04-18 13:04:40|106.44|104.04|106.44|104.04|106.44|104.04|106.44|104.04|0
1650287090000|2022-04-18 13:04:50|106.4|104|106.49|104.09|106.49|104.09|106.4|104|0
1650287100000|2022-04-18 13:05:00|106.58|104.18|106.58|104.18|106.58|104.18|106.58|104.18|0
1650287110000|2022-04-18 13:05:10|106.53|104.13|106.62|104.22|106.67|104.27|106.53|104.13|0
1650287120000|2022-04-18 13:05:20|106.67|104.27|106.62|104.22|106.67|104.27|106.62|104.22|0
1650287130000|2022-04-18 13:05:30|106.76|104.36|106.71|104.31|106.76|104.36|106.71|104.31|0
1650287140000|2022-04-18 13:05:40|106.75|104.35|106.71|104.31|106.75|104.35|106.71|104.31|0
1650287150000|2022-04-18 13:05:50|106.67|104.27|106.67|104.27|106.67|104.27|106.67|104.27|0
1650287160000|2022-04-18 13:06:00|106.58|104.18|106.58|104.18|106.58|104.18|106.58|104.18|0
1650287170000|2022-04-18 13:06:10|106.66|104.26|106.62|104.22|106.66|104.26|106.58|104.18|0
1650287180000|2022-04-18 13:06:20|106.49|104.09|106.57|104.17|106.57|104.17|106.49|104.09|0
1650287190000|2022-04-18 13:06:30|106.49|104.09|106.53|104.13|106.57|104.17|106.49|104.09|0
1650287200000|2022-04-18 13:06:40|106.57|104.17|106.49|104.09|106.57|104.17|106.49|104.09|0
1650287210000|2022-04-18 13:06:50|106.48|104.08|106.31|103.91|106.48|104.08|106.31|103.91|0
1650287220000|2022-04-18 13:07:00|106.4|104|106.4|104|106.4|104|106.4|104|0
1650287230000|2022-04-18 13:07:10|106.31|103.91|106.31|103.91|106.31|103.91|106.31|103.91|0
1650287240000|2022-04-18 13:07:20|106.39|103.99|106.39|103.99|106.39|103.99|106.39|103.99|0
1650287250000|2022-04-18 13:07:30|106.48|104.08|106.57|104.17|106.57|104.17|106.48|104.08|0
1650287260000|2022-04-18 13:07:40|106.66|104.26|106.48|104.08|106.66|104.26|106.48|104.08|0
1650287270000|2022-04-18 13:07:50|106.57|104.17|106.66|104.26|106.66|104.26|106.57|104.17|0
1650287290000|2022-04-18 13:08:10|106.75|104.35|106.71|104.31|106.75|104.35|106.71|104.31|0
1650287300000|2022-04-18 13:08:20|106.66|104.26|106.48|104.08|106.66|104.26|106.48|104.08|0
1650287310000|2022-04-18 13:08:30|106.57|104.17|106.57|104.17|106.57|104.17|106.57|104.17|0
1650287320000|2022-04-18 13:08:40|106.66|104.26|106.66|104.26|106.66|104.26|106.57|104.17|0
1650287330000|2022-04-18 13:08:50|106.57|104.17|106.48|104.08|106.57|104.17|106.48|104.08|0
1650287340000|2022-04-18 13:09:00|106.39|103.99|106.75|104.35|106.75|104.35|106.39|103.99|0
1650287350000|2022-04-18 13:09:10|106.66|104.26|106.66|104.26|106.71|104.31|106.66|104.26|0
1650287360000|2022-04-18 13:09:20|106.71|104.31|106.62|104.22|106.71|104.31|106.62|104.22|0
1650287370000|2022-04-18 13:09:30|106.66|104.26|106.62|104.22|106.66|104.26|106.57|104.17|0
1650287380000|2022-04-18 13:09:40|106.66|104.26|106.57|104.17|106.66|104.26|106.57|104.17|0
1650287400000|2022-04-18 13:10:00|106.53|104.13|106.57|104.17|106.57|104.17|106.53|104.13|0
1650287410000|2022-04-18 13:10:10|106.53|104.13|106.53|104.13|106.53|104.13|106.53|104.13|0
1650287420000|2022-04-18 13:10:20|106.57|104.17|106.48|104.08|106.57|104.17|106.39|103.99|0
1650287440000|2022-04-18 13:10:40|106.44|104.04|106.48|104.08|106.48|104.08|106.44|104.04|0
1650287450000|2022-04-18 13:10:50|106.44|104.04|106.44|104.04|106.44|104.04|106.39|103.99|0
1650287460000|2022-04-18 13:11:00|106.48|104.08|106.39|103.99|106.48|104.08|106.39|103.99|0
1650287470000|2022-04-18 13:11:10|106.44|104.04|106.44|104.04|106.44|104.04|106.44|104.04|0
1650287480000|2022-04-18 13:11:20|106.48|104.08|106.39|103.99|106.48|104.08|106.39|103.99|0
1650287490000|2022-04-18 13:11:30|106.44|104.04|106.44|104.04|106.44|104.04|106.39|103.99|0
1650287500000|2022-04-18 13:11:40|106.48|104.08|106.3|103.9|106.48|104.08|106.3|103.9|0
1650287520000|2022-04-18 13:12:00|106.39|103.99|106.62|104.22|106.66|104.26|106.39|103.99|0
1650287530000|2022-04-18 13:12:10|106.66|104.26|106.48|104.08|106.66|104.26|106.48|104.08|0
1650287540000|2022-04-18 13:12:20|106.39|103.99|106.39|103.99|106.39|103.99|106.3|103.9|0
1650287550000|2022-04-18 13:12:30|106.3|103.9|106.39|103.99|106.39|103.99|106.3|103.9|0
1650287560000|2022-04-18 13:12:40|106.44|104.04|106.44|104.04|106.44|104.04|106.44|104.04|0
1650287570000|2022-04-18 13:12:50|106.39|103.99|106.3|103.9|106.39|103.99|106.3|103.9|0
1650287580000|2022-04-18 13:13:00|106.39|103.99|106.35|103.95|106.39|103.99|106.3|103.9|0
1650287590000|2022-04-18 13:13:10|106.3|103.9|106.39|103.99|106.57|104.17|106.3|103.9|0
1650287600000|2022-04-18 13:13:20|106.48|104.08|106.39|103.99|106.48|104.08|106.39|103.99|0
1650287610000|2022-04-18 13:13:30|106.48|104.08|106.48|104.08|106.48|104.08|106.48|104.08|0
1650287620000|2022-04-18 13:13:40|106.39|103.99|106.3|103.9|106.39|103.99|106.3|103.9|0
1650287630000|2022-04-18 13:13:50|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1650287640000|2022-04-18 13:14:00|106.03|103.63|105.94|103.54|106.03|103.63|105.94|103.54|0
1650287650000|2022-04-18 13:14:10|106.03|103.63|105.99|103.59|106.03|103.63|105.94|103.54|0
1650287660000|2022-04-18 13:14:20|105.31|102.91|105.31|102.91|105.31|102.91|105.22|102.82|0
1650287680000|2022-04-18 13:14:40|105.22|102.82|105.26|102.86|105.31|102.91|105.22|102.82|0
1650287690000|2022-04-18 13:14:50|105.22|102.82|105.13|102.73|105.22|102.82|105.13|102.73|0
1650287700000|2022-04-18 13:15:00|105.04|102.64|105.13|102.73|105.13|102.73|105.04|102.64|0
1650287710000|2022-04-18 13:15:10|105.04|102.64|105.31|102.91|105.31|102.91|105.04|102.64|0
1650287720000|2022-04-18 13:15:20|105.22|102.82|104.95|102.55|105.22|102.82|104.95|102.55|0
1650287730000|2022-04-18 13:15:30|104.86|102.46|104.68|102.28|104.86|102.46|104.68|102.28|0
1650287740000|2022-04-18 13:15:40|104.77|102.37|104.68|102.28|104.77|102.37|104.68|102.28|0
1650287750000|2022-04-18 13:15:50|104.77|102.37|104.77|102.37|104.77|102.37|104.77|102.37|0
1650287770000|2022-04-18 13:16:10|104.86|102.46|104.86|102.46|104.86|102.46|104.86|102.46|0
1650287780000|2022-04-18 13:16:20|104.95|102.55|105.13|102.73|105.13|102.73|104.95|102.55|0
1650287800000|2022-04-18 13:16:40|105.08|102.68|105.13|102.73|105.13|102.73|105.08|102.68|0
1650287810000|2022-04-18 13:16:50|105.22|102.82|105.21|102.81|105.22|102.82|105.21|102.81|0
1650287820000|2022-04-18 13:17:00|105.3|102.9|105.3|102.9|105.3|102.9|105.3|102.9|0
1650287830000|2022-04-18 13:17:10|105.48|103.08|105.39|102.99|105.48|103.08|105.39|102.99|0
1650287850000|2022-04-18 13:17:30|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650287870000|2022-04-18 13:17:50|105.44|103.04|105.39|102.99|105.44|103.04|105.39|102.99|0
1650287880000|2022-04-18 13:18:00|105.3|102.9|105.17|102.77|105.3|102.9|105.17|102.77|0
1650287890000|2022-04-18 13:18:10|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1650287900000|2022-04-18 13:18:20|105.17|102.77|105.12|102.72|105.21|102.81|105.12|102.72|0
1650287910000|2022-04-18 13:18:30|105.17|102.77|105.21|102.81|105.21|102.81|105.17|102.77|0
1650287920000|2022-04-18 13:18:40|105.3|102.9|105.39|102.99|105.39|102.99|105.3|102.9|0
1650287930000|2022-04-18 13:18:50|105.3|102.9|105.3|102.9|105.3|102.9|105.3|102.9|0
1650287940000|2022-04-18 13:19:00|105.39|102.99|105.48|103.08|105.48|103.08|105.39|102.99|0
1650287950000|2022-04-18 13:19:10|105.39|102.99|105.39|102.99|105.39|102.99|105.39|102.99|0
1650287960000|2022-04-18 13:19:20|105.48|103.08|105.48|103.08|105.48|103.08|105.44|103.04|0
1650287970000|2022-04-18 13:19:30|105.39|102.99|105.39|102.99|105.39|102.99|105.39|102.99|0
1650287990000|2022-04-18 13:19:50|105.44|103.04|105.48|103.08|105.48|103.08|105.44|103.04|0
1650288000000|2022-04-18 13:20:00|105.57|103.17|105.48|103.08|105.57|103.17|105.39|102.99|0
1650288010000|2022-04-18 13:20:10|105.53|103.13|105.53|103.13|105.53|103.13|105.53|103.13|0
1650288020000|2022-04-18 13:20:20|105.48|103.08|105.57|103.17|105.57|103.17|105.48|103.08|0
1650288040000|2022-04-18 13:20:40|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650288050000|2022-04-18 13:20:50|105.39|102.99|105.48|103.08|105.48|103.08|105.39|102.99|0
1650288060000|2022-04-18 13:21:00|105.39|102.99|105.39|102.99|105.48|103.08|105.39|102.99|0
1650288080000|2022-04-18 13:21:20|105.44|103.04|105.26|102.86|105.44|103.04|105.26|102.86|0
1650288090000|2022-04-18 13:21:30|105.21|102.81|105.21|102.81|105.3|102.9|105.21|102.81|0
1650288100000|2022-04-18 13:21:40|105.3|102.9|105.21|102.81|105.3|102.9|105.12|102.72|0
1650288110000|2022-04-18 13:21:50|105.12|102.72|105.3|102.9|105.3|102.9|105.12|102.72|0
1650288120000|2022-04-18 13:22:00|105.39|102.99|105.35|102.95|105.39|102.99|105.35|102.95|0
1650288130000|2022-04-18 13:22:10|105.39|102.99|105.39|102.99|105.39|102.99|105.39|102.99|0
1650288140000|2022-04-18 13:22:20|105.48|103.08|105.57|103.17|105.57|103.17|105.48|103.08|0
1650288150000|2022-04-18 13:22:30|105.48|103.08|105.3|102.9|105.48|103.08|105.3|102.9|0
1650288160000|2022-04-18 13:22:40|105.26|102.86|105.48|103.08|105.48|103.08|105.26|102.86|0
1650288180000|2022-04-18 13:23:00|105.39|102.99|105.39|102.99|105.39|102.99|105.34|102.94|0
1650288190000|2022-04-18 13:23:10|105.3|102.9|105.34|102.94|105.34|102.94|105.3|102.9|0
1650288200000|2022-04-18 13:23:20|105.3|102.9|105.21|102.81|105.3|102.9|105.21|102.81|0
1650288210000|2022-04-18 13:23:30|105.12|102.72|105.21|102.81|105.21|102.81|105.12|102.72|0
1650288220000|2022-04-18 13:23:40|105.12|102.72|105.21|102.81|105.21|102.81|105.12|102.72|0
1650288230000|2022-04-18 13:23:50|105.26|102.86|105.21|102.81|105.26|102.86|105.21|102.81|0
1650288240000|2022-04-18 13:24:00|105.12|102.72|105.3|102.9|105.39|102.99|105.12|102.72|0
1650288250000|2022-04-18 13:24:10|105.25|102.85|105.3|102.9|105.3|102.9|105.25|102.85|0
1650288260000|2022-04-18 13:24:20|105.21|102.81|105.3|102.9|105.3|102.9|105.21|102.81|0
1650288280000|2022-04-18 13:24:40|105.34|102.94|105.25|102.85|105.34|102.94|105.25|102.85|0
1650288290000|2022-04-18 13:24:50|105.3|102.9|105.21|102.81|105.3|102.9|105.21|102.81|0
1650288300000|2022-04-18 13:25:00|105.3|102.9|105.39|102.99|105.39|102.99|105.3|102.9|0
1650288310000|2022-04-18 13:25:10|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650288320000|2022-04-18 13:25:20|105.56|103.16|105.92|103.52|106.1|103.7|105.56|103.16|0
1650288340000|2022-04-18 13:25:40|106.01|103.61|106.01|103.61|106.01|103.61|106.01|103.61|0
1650288350000|2022-04-18 13:25:50|105.92|103.52|105.83|103.43|105.92|103.52|105.83|103.43|0
1650288360000|2022-04-18 13:26:00|105.92|103.52|105.92|103.52|105.92|103.52|105.92|103.52|0
1650288370000|2022-04-18 13:26:10|106.01|103.61|105.92|103.52|106.01|103.61|105.92|103.52|0
1650288380000|2022-04-18 13:26:20|105.83|103.43|105.83|103.43|105.83|103.43|105.74|103.34|0
1650288390000|2022-04-18 13:26:30|105.88|103.48|106.01|103.61|106.01|103.61|105.88|103.48|0
1650288400000|2022-04-18 13:26:40|106.06|103.66|106.1|103.7|106.1|103.7|106.06|103.66|0
1650288420000|2022-04-18 13:27:00|106.19|103.79|106.19|103.79|106.28|103.88|106.19|103.79|0
1650288430000|2022-04-18 13:27:10|106.1|103.7|106.19|103.79|106.19|103.79|106.1|103.7|0
1650288440000|2022-04-18 13:27:20|106.28|103.88|106.01|103.61|106.28|103.88|106.01|103.61|0
1650288450000|2022-04-18 13:27:30|105.92|103.52|105.92|103.52|106.01|103.61|105.92|103.52|0
1650288460000|2022-04-18 13:27:40|106.1|103.7|106.1|103.7|106.19|103.79|106.1|103.7|0
1650288470000|2022-04-18 13:27:50|106.19|103.79|106.19|103.79|106.19|103.79|106.1|103.7|0
1650288480000|2022-04-18 13:28:00|106.1|103.7|105.92|103.52|106.1|103.7|105.92|103.52|0
1650288500000|2022-04-18 13:28:20|106.01|103.61|106.01|103.61|106.01|103.61|105.97|103.57|0
1650288510000|2022-04-18 13:28:30|106.1|103.7|106.01|103.61|106.1|103.7|106.01|103.61|0
1650288520000|2022-04-18 13:28:40|105.92|103.52|106.01|103.61|106.01|103.61|105.92|103.52|0
1650288530000|2022-04-18 13:28:50|105.92|103.52|105.83|103.43|105.92|103.52|105.83|103.43|0
1650288540000|2022-04-18 13:29:00|105.88|103.48|105.88|103.48|105.88|103.48|105.88|103.48|0
1650288550000|2022-04-18 13:29:10|105.83|103.43|105.92|103.52|105.92|103.52|105.83|103.43|0
1650288560000|2022-04-18 13:29:20|106.01|103.61|106.1|103.7|106.1|103.7|106.01|103.61|0
1650288570000|2022-04-18 13:29:30|106.19|103.79|106.46|104.06|106.46|104.06|106.19|103.79|0
1650288580000|2022-04-18 13:29:40|106.37|103.97|106.55|104.15|106.55|104.15|106.28|103.88|0
1650288590000|2022-04-18 13:29:50|106.5|104.1|106.28|103.88|106.64|104.24|106.28|103.88|0
1650288600000|2022-04-18 13:30:00|105.65|103.25|105.43|103.03|105.83|103.43|105.29|102.89|0
1650288610000|2022-04-18 13:30:10|104.85|102.45|104.14|101.74|104.85|102.45|104.14|101.74|0
1650288620000|2022-04-18 13:30:20|103.52|101.12|103.35|100.95|103.52|101.12|102.91|100.51|0
1650288630000|2022-04-18 13:30:30|103.17|100.77|103.35|100.95|103.35|100.95|103.17|100.77|0
1650288640000|2022-04-18 13:30:40|103.39|100.99|102.73|100.33|103.52|101.12|102.56|100.16|0
1650288650000|2022-04-18 13:30:50|102.64|100.24|102.82|100.42|103.17|100.77|102.64|100.24|0
1650288660000|2022-04-18 13:31:00|102.51|100.11|102.56|100.16|102.82|100.42|102.51|100.11|0
1650288670000|2022-04-18 13:31:10|102.73|100.33|102.64|100.24|102.99|100.59|102.56|100.16|0
1650288680000|2022-04-18 13:31:20|102.38|99.98|101.08|98.68|102.38|99.98|101.08|98.68|0
1650288690000|2022-04-18 13:31:30|100.99|98.59|101.08|98.68|101.25|98.85|100.91|98.51|0
1650288700000|2022-04-18 13:31:40|100.91|98.51|100.48|98.08|100.91|98.51|100.48|98.08|0
1650288710000|2022-04-18 13:31:50|100.87|98.47|100.65|98.25|100.87|98.47|100.48|98.08|0
1650288720000|2022-04-18 13:32:00|100.39|97.99|100.48|98.08|100.56|98.16|100.39|97.99|0
1650288730000|2022-04-18 13:32:10|100.56|98.16|100.3|97.9|100.56|98.16|100.3|97.9|0
1650288740000|2022-04-18 13:32:20|100.48|98.08|100.48|98.08|100.48|98.08|100.48|98.08|0
1650288750000|2022-04-18 13:32:30|100.65|98.25|102.42|100.02|102.42|100.02|100.56|98.16|0
1650288760000|2022-04-18 13:32:40|99.14|96.74|99.4|97|99.4|97|99.14|96.74|0
1650288770000|2022-04-18 13:32:50|99.57|97.17|99.49|97.09|99.74|97.34|99.49|97.09|0
1650288780000|2022-04-18 13:33:00|99.14|96.74|99.23|96.83|99.31|96.91|99.14|96.74|0
1650288790000|2022-04-18 13:33:10|99.4|97|99.06|96.66|99.4|97|99.06|96.66|0
1650288800000|2022-04-18 13:33:20|99.31|96.91|99.31|96.91|99.31|96.91|99.06|96.66|0
1650288810000|2022-04-18 13:33:30|99.4|97|99.31|96.91|99.4|97|99.23|96.83|0
1650288820000|2022-04-18 13:33:40|99.23|96.83|98.72|96.32|99.23|96.83|98.72|96.32|0
1650288830000|2022-04-18 13:33:50|98.8|96.4|98.93|96.53|98.93|96.53|98.71|96.31|0
1650288840000|2022-04-18 13:34:00|98.97|96.57|98.37|95.97|98.97|96.57|98.37|95.97|0
1650288850000|2022-04-18 13:34:10|98.63|96.23|98.2|95.8|98.63|96.23|98.2|95.8|0
1650288860000|2022-04-18 13:34:20|98.29|95.89|98.03|95.63|98.29|95.89|98.03|95.63|0
1650288870000|2022-04-18 13:34:30|98.12|95.72|98.2|95.8|98.2|95.8|98.12|95.72|0
1650288880000|2022-04-18 13:34:40|98.5|96.1|99.23|96.83|99.23|96.83|98.5|96.1|0
1650288890000|2022-04-18 13:34:50|99.14|96.74|98.97|96.57|99.14|96.74|98.97|96.57|0
1650288900000|2022-04-18 13:35:00|99.4|97|99.06|96.66|99.48|97.08|99.06|96.66|0
1650288910000|2022-04-18 13:35:10|98.88|96.48|99.14|96.74|99.14|96.74|98.88|96.48|0
1650288920000|2022-04-18 13:35:20|98.97|96.57|98.76|96.36|99.06|96.66|98.76|96.36|0
1650288930000|2022-04-18 13:35:30|98.8|96.4|98.46|96.06|98.8|96.4|98.46|96.06|0
1650288940000|2022-04-18 13:35:40|98.63|96.23|98.54|96.14|98.63|96.23|98.54|96.14|0
1650288950000|2022-04-18 13:35:50|98.5|96.1|98.29|95.89|98.5|96.1|98.29|95.89|0
1650288960000|2022-04-18 13:36:00|98.37|95.97|98.29|95.89|98.46|96.06|98.29|95.89|0
1650288970000|2022-04-18 13:36:10|98.2|95.8|98.03|95.63|98.2|95.8|97.95|95.55|0
1650288980000|2022-04-18 13:36:20|97.95|95.55|97.86|95.46|97.95|95.55|97.86|95.46|0
1650288990000|2022-04-18 13:36:30|97.78|95.38|97.69|95.29|97.78|95.38|97.61|95.21|0
1650289000000|2022-04-18 13:36:40|97.44|95.04|97.65|95.25|97.69|95.29|97.44|95.04|0
1650289010000|2022-04-18 13:36:50|97.69|95.29|97.78|95.38|97.95|95.55|97.69|95.29|0
1650289020000|2022-04-18 13:37:00|97.61|95.21|97.45|95.05|97.61|95.21|97.37|94.97|0
1650289030000|2022-04-18 13:37:10|97.41|95.01|97.87|95.47|97.87|95.47|97.41|95.01|0
1650289040000|2022-04-18 13:37:20|97.96|95.56|98.21|95.81|98.3|95.9|97.96|95.56|0
1650289050000|2022-04-18 13:37:30|98.13|95.73|98.55|96.15|98.55|96.15|98.13|95.73|0
1650289060000|2022-04-18 13:37:40|98.77|96.37|98.26|95.86|98.77|96.37|98.26|95.86|0
1650289070000|2022-04-18 13:37:50|98.17|95.77|97.04|94.64|98.17|95.77|96.96|94.56|0
1650289080000|2022-04-18 13:38:00|97.12|94.72|96.87|94.47|97.12|94.72|96.87|94.47|0
1650289090000|2022-04-18 13:38:10|97.12|94.72|97.04|94.64|97.21|94.81|97.04|94.64|0
1650289100000|2022-04-18 13:38:20|96.62|94.22|97.18|94.78|97.18|94.78|96.62|94.22|0
1650289110000|2022-04-18 13:38:30|97.27|94.87|97.56|95.16|97.56|95.16|96.99|94.59|0
1650289120000|2022-04-18 13:38:40|97.23|94.83|97.39|94.99|97.39|94.99|97.14|94.74|0
1650289130000|2022-04-18 13:38:50|97.48|95.08|97.82|95.42|97.98|95.58|97.48|95.08|0
1650289140000|2022-04-18 13:39:00|97.9|95.5|98.07|95.67|98.07|95.67|97.9|95.5|0
1650289150000|2022-04-18 13:39:10|98.15|95.75|98.24|95.84|98.24|95.84|98.15|95.75|0
1650289160000|2022-04-18 13:39:20|98.15|95.75|97.81|95.41|98.15|95.75|97.81|95.41|0
1650289170000|2022-04-18 13:39:30|97.77|95.37|98.24|95.84|98.24|95.84|97.77|95.37|0
1650289180000|2022-04-18 13:39:40|98.41|96.01|98.49|96.09|98.49|96.09|98.41|96.01|0
1650289190000|2022-04-18 13:39:50|98.66|96.26|98.83|96.43|98.83|96.43|98.58|96.18|0
1650289200000|2022-04-18 13:40:00|99.52|97.12|99.34|96.94|99.77|97.37|99.34|96.94|0
1650289210000|2022-04-18 13:40:10|99.52|97.12|99.69|97.29|99.86|97.46|99.52|97.12|0
1650289220000|2022-04-18 13:40:20|99.43|97.03|99.17|96.77|99.43|97.03|99.17|96.77|0
1650289230000|2022-04-18 13:40:30|99.34|96.94|99.22|96.82|99.34|96.94|99.17|96.77|0
1650289240000|2022-04-18 13:40:40|99.43|97.03|99.3|96.9|99.69|97.29|99.3|96.9|0
1650289250000|2022-04-18 13:40:50|99.6|97.2|99.6|97.2|99.69|97.29|99.6|97.2|0
1650289260000|2022-04-18 13:41:00|99.77|97.37|100.29|97.89|100.55|98.15|99.77|97.37|0
1650289270000|2022-04-18 13:41:10|100.03|97.63|99.94|97.54|100.29|97.89|99.94|97.54|0
1650289280000|2022-04-18 13:41:20|99.77|97.37|99.51|97.11|99.86|97.46|99.51|97.11|0
1650289290000|2022-04-18 13:41:30|99.43|97.03|99.34|96.94|99.51|97.11|99.34|96.94|0
1650289300000|2022-04-18 13:41:40|99.6|97.2|99.6|97.2|99.69|97.29|99.6|97.2|0
1650289310000|2022-04-18 13:41:50|99.43|97.03|99.17|96.77|99.43|97.03|99.17|96.77|0
1650289320000|2022-04-18 13:42:00|98.75|96.35|98.75|96.35|98.75|96.35|98.66|96.26|0
1650289330000|2022-04-18 13:42:10|98.66|96.26|98.58|96.18|98.66|96.26|98.41|96.01|0
1650289340000|2022-04-18 13:42:20|98.53|96.13|98.75|96.35|98.75|96.35|98.53|96.13|0
1650289350000|2022-04-18 13:42:30|98.66|96.26|98.58|96.18|98.66|96.26|98.58|96.18|0
1650289360000|2022-04-18 13:42:40|98.66|96.26|99.26|96.86|99.26|96.86|98.66|96.26|0
1650289370000|2022-04-18 13:42:50|99.34|96.94|98.92|96.52|99.34|96.94|98.92|96.52|0
1650289380000|2022-04-18 13:43:00|98.79|96.39|98.83|96.43|98.83|96.43|98.57|96.17|0
1650289390000|2022-04-18 13:43:10|98.49|96.09|98.32|95.92|98.57|96.17|98.28|95.88|0
1650289400000|2022-04-18 13:43:20|98.4|96|98.23|95.83|98.4|96|98.23|95.83|0
1650289410000|2022-04-18 13:43:30|98.15|95.75|98.32|95.92|98.32|95.92|98.07|95.67|0
1650289420000|2022-04-18 13:43:40|98.23|95.83|97.35|94.95|98.23|95.83|97.35|94.95|0
1650289430000|2022-04-18 13:43:50|97.47|95.07|97.14|94.74|97.47|95.07|97.14|94.74|0
1650289440000|2022-04-18 13:44:00|97.39|94.99|97.14|94.74|97.39|94.99|97.14|94.74|0
1650289450000|2022-04-18 13:44:10|96.97|94.57|96.72|94.32|96.97|94.57|96.47|94.07|0
1650289460000|2022-04-18 13:44:20|96.63|94.23|96.55|94.15|96.63|94.23|96.55|94.15|0
1650289470000|2022-04-18 13:44:30|96.47|94.07|96.97|94.57|96.97|94.57|96.47|94.07|0
1650289480000|2022-04-18 13:44:40|97.14|94.74|97.73|95.33|97.73|95.33|97.05|94.65|0
1650289490000|2022-04-18 13:44:50|97.89|95.49|98.06|95.66|98.06|95.66|97.89|95.49|0
1650289500000|2022-04-18 13:45:00|97.56|95.16|98.28|95.88|98.57|96.17|97.56|95.16|0
1650289510000|2022-04-18 13:45:10|98.4|96|98.66|96.26|98.83|96.43|98.4|96|0
1650289520000|2022-04-18 13:45:20|98.74|96.34|98.23|95.83|98.74|96.34|98.23|95.83|0
1650289530000|2022-04-18 13:45:30|98.66|96.26|98.74|96.34|99.04|96.64|98.66|96.26|0
1650289540000|2022-04-18 13:45:40|98.49|96.09|98.66|96.26|98.66|96.26|98.49|96.09|0
1650289550000|2022-04-18 13:45:50|98.32|95.92|98.32|95.92|98.57|96.17|98.32|95.92|0
1650289560000|2022-04-18 13:46:00|98.49|96.09|97.98|95.58|98.49|96.09|97.98|95.58|0
1650289570000|2022-04-18 13:46:10|98.7|96.3|98.7|96.3|99.17|96.77|98.7|96.3|0
1650289580000|2022-04-18 13:46:20|98.79|96.39|99|96.6|99|96.6|98.79|96.39|0
1650289590000|2022-04-18 13:46:30|99.08|96.68|99|96.6|99.08|96.68|98.91|96.51|0
1650289600000|2022-04-18 13:46:40|99.17|96.77|99.47|97.07|99.47|97.07|99.17|96.77|0
1650289610000|2022-04-18 13:46:50|99.25|96.85|99.51|97.11|99.51|97.11|99.17|96.77|0
1650289620000|2022-04-18 13:47:00|99.6|97.2|99.73|97.33|99.85|97.45|99.51|97.11|0
1650289630000|2022-04-18 13:47:10|99.42|97.02|98.91|96.51|99.42|97.02|98.91|96.51|0
1650289640000|2022-04-18 13:47:20|98.74|96.34|99.42|97.02|99.42|97.02|98.74|96.34|0
1650289650000|2022-04-18 13:47:30|99.6|97.2|99.42|97.02|99.77|97.37|99.42|97.02|0
1650289660000|2022-04-18 13:47:40|99.51|97.11|99|96.6|99.51|97.11|99|96.6|0
1650289670000|2022-04-18 13:47:50|99.17|96.77|98.91|96.51|99.3|96.9|98.91|96.51|0
1650289680000|2022-04-18 13:48:00|98.57|96.17|98.66|96.26|98.74|96.34|98.49|96.09|0
1650289690000|2022-04-18 13:48:10|98.49|96.09|98.66|96.26|98.66|96.26|98.49|96.09|0
1650289700000|2022-04-18 13:48:20|98.57|96.17|98.4|96|98.57|96.17|98.4|96|0
1650289710000|2022-04-18 13:48:30|98.7|96.3|98.74|96.34|98.78|96.38|98.53|96.13|0
1650289720000|2022-04-18 13:48:40|98.32|95.92|98.23|95.83|98.44|96.04|98.23|95.83|0
1650289730000|2022-04-18 13:48:50|97.98|95.58|97.98|95.58|98.06|95.66|97.98|95.58|0
1650289740000|2022-04-18 13:49:00|98.31|95.91|98.23|95.83|98.31|95.91|98.15|95.75|0
1650289750000|2022-04-18 13:49:10|98.06|95.66|98.27|95.87|98.4|96|98.06|95.66|0
1650289760000|2022-04-18 13:49:20|98.23|95.83|98.06|95.66|98.23|95.83|98.06|95.66|0
1650289770000|2022-04-18 13:49:30|98.23|95.83|98.31|95.91|98.4|96|98.23|95.83|0
1650289780000|2022-04-18 13:49:40|97.98|95.58|98.23|95.83|98.23|95.83|97.89|95.49|0
1650289790000|2022-04-18 13:49:50|98.4|96|98.4|96|98.57|96.17|98.4|96|0
1650289800000|2022-04-18 13:50:00|98.14|95.74|98.1|95.7|98.14|95.74|97.97|95.57|0
1650289810000|2022-04-18 13:50:10|97.97|95.57|98.06|95.66|98.19|95.79|97.97|95.57|0
1650289820000|2022-04-18 13:50:20|97.97|95.57|98.31|95.91|98.31|95.91|97.97|95.57|0
1650289830000|2022-04-18 13:50:30|98.48|96.08|98.91|96.51|98.99|96.59|98.48|96.08|0
1650289840000|2022-04-18 13:50:40|98.74|96.34|98.78|96.38|98.82|96.42|98.74|96.34|0
1650289850000|2022-04-18 13:50:50|98.99|96.59|98.91|96.51|98.99|96.59|98.82|96.42|0
1650289860000|2022-04-18 13:51:00|99.25|96.85|99.94|97.54|100.02|97.62|99.25|96.85|0
1650289870000|2022-04-18 13:51:10|99.59|97.19|99.59|97.19|99.94|97.54|99.59|97.19|0
1650289880000|2022-04-18 13:51:20|99.68|97.28|100.11|97.71|100.11|97.71|99.68|97.28|0
1650289890000|2022-04-18 13:51:30|99.85|97.45|99.51|97.11|99.85|97.45|99.33|96.93|0
1650289900000|2022-04-18 13:51:40|99.33|96.93|99.29|96.89|99.33|96.93|99.08|96.68|0
1650289910000|2022-04-18 13:51:50|99.16|96.76|99.16|96.76|99.16|96.76|99.08|96.68|0
1650289920000|2022-04-18 13:52:00|99.59|97.19|99.68|97.28|99.68|97.28|99.42|97.02|0
1650289930000|2022-04-18 13:52:10|99.76|97.36|99.93|97.53|100.02|97.62|99.76|97.36|0
1650289940000|2022-04-18 13:52:20|100.11|97.71|100.02|97.62|100.11|97.71|99.93|97.53|0
1650289950000|2022-04-18 13:52:30|100.28|97.88|100.36|97.96|100.36|97.96|100.15|97.75|0
1650289960000|2022-04-18 13:52:40|100.54|98.14|100.19|97.79|100.54|98.14|100.19|97.79|0
1650289970000|2022-04-18 13:52:50|100.36|97.96|100.54|98.14|100.54|98.14|100.36|97.96|0
1650289980000|2022-04-18 13:53:00|101.06|98.66|101.06|98.66|101.23|98.83|101.06|98.66|0
1650289990000|2022-04-18 13:53:10|101.32|98.92|101.66|99.26|101.66|99.26|101.32|98.92|0
1650290000000|2022-04-18 13:53:20|101.58|99.18|101.84|99.44|101.84|99.44|101.58|99.18|0
1650290010000|2022-04-18 13:53:30|101.92|99.52|102.27|99.87|102.27|99.87|101.92|99.52|0
1650290020000|2022-04-18 13:53:40|102.36|99.96|102.19|99.79|102.36|99.96|102.19|99.79|0
1650290030000|2022-04-18 13:53:50|102.1|99.7|101.75|99.35|102.1|99.7|101.75|99.35|0
1650290040000|2022-04-18 13:54:00|101.58|99.18|101.75|99.35|101.75|99.35|101.49|99.09|0
1650290050000|2022-04-18 13:54:10|101.84|99.44|102.19|99.79|102.19|99.79|101.84|99.44|0
1650290060000|2022-04-18 13:54:20|102.1|99.7|102.27|99.87|102.27|99.87|102.1|99.7|0
1650290070000|2022-04-18 13:54:30|102.36|99.96|101.75|99.35|102.36|99.96|101.75|99.35|0
1650290080000|2022-04-18 13:54:40|101.66|99.26|101.92|99.52|101.92|99.52|101.66|99.26|0
1650290090000|2022-04-18 13:54:50|101.84|99.44|101.58|99.18|101.84|99.44|101.58|99.18|0
1650290100000|2022-04-18 13:55:00|101.66|99.26|102.19|99.79|102.19|99.79|101.66|99.26|0
1650290110000|2022-04-18 13:55:10|102.36|99.96|102.54|100.14|102.62|100.22|102.27|99.87|0
1650290120000|2022-04-18 13:55:20|102.19|99.79|102.1|99.7|102.19|99.79|101.92|99.52|0
1650290130000|2022-04-18 13:55:30|102.54|100.14|102.62|100.22|102.62|100.22|102.36|99.96|0
1650290140000|2022-04-18 13:55:40|102.54|100.14|102.97|100.57|102.97|100.57|102.54|100.14|0
1650290150000|2022-04-18 13:55:50|103.06|100.66|102.97|100.57|103.06|100.66|102.89|100.49|0
1650290160000|2022-04-18 13:56:00|102.8|100.4|102.45|100.05|102.8|100.4|102.45|100.05|0
1650290170000|2022-04-18 13:56:10|102.62|100.22|102.36|99.96|102.62|100.22|102.36|99.96|0
1650290180000|2022-04-18 13:56:20|102.53|100.13|102.62|100.22|102.71|100.31|102.53|100.13|0
1650290190000|2022-04-18 13:56:30|102.71|100.31|102.62|100.22|102.71|100.31|102.62|100.22|0
1650290200000|2022-04-18 13:56:40|102.53|100.13|102.62|100.22|102.62|100.22|102.53|100.13|0
1650290210000|2022-04-18 13:56:50|102.88|100.48|102.53|100.13|102.88|100.48|102.53|100.13|0
1650290220000|2022-04-18 13:57:00|102.14|99.74|102.1|99.7|102.23|99.83|102.1|99.7|0
1650290230000|2022-04-18 13:57:10|101.92|99.52|101.83|99.43|101.92|99.52|101.75|99.35|0
1650290240000|2022-04-18 13:57:20|102.1|99.7|101.83|99.43|102.1|99.7|101.83|99.43|0
1650290250000|2022-04-18 13:57:30|102.27|99.87|102.01|99.61|102.27|99.87|102.01|99.61|0
1650290260000|2022-04-18 13:57:40|102.18|99.78|102.01|99.61|102.18|99.78|101.75|99.35|0
1650290270000|2022-04-18 13:57:50|102.1|99.7|102.1|99.7|102.1|99.7|101.92|99.52|0
1650290280000|2022-04-18 13:58:00|102.18|99.78|102.23|99.83|102.23|99.83|102.01|99.61|0
1650290290000|2022-04-18 13:58:10|102.27|99.87|102.01|99.61|102.27|99.87|102.01|99.61|0
1650290300000|2022-04-18 13:58:20|102.27|99.87|102.18|99.78|102.27|99.87|102.18|99.78|0
1650290310000|2022-04-18 13:58:30|102.27|99.87|102.09|99.69|102.32|99.92|102.01|99.61|0
1650290320000|2022-04-18 13:58:40|102.36|99.96|102.62|100.22|102.62|100.22|102.36|99.96|0
1650290330000|2022-04-18 13:58:50|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1650290340000|2022-04-18 13:59:00|102.71|100.31|102.62|100.22|102.71|100.31|102.62|100.22|0
1650290350000|2022-04-18 13:59:10|102.93|100.53|102.79|100.39|102.93|100.53|102.79|100.39|0
1650290360000|2022-04-18 13:59:20|102.88|100.48|102.88|100.48|102.88|100.48|102.71|100.31|0
1650290370000|2022-04-18 13:59:30|102.79|100.39|102.62|100.22|102.88|100.48|102.62|100.22|0
1650290380000|2022-04-18 13:59:40|102.49|100.09|102.44|100.04|102.49|100.09|102.44|100.04|0
1650290390000|2022-04-18 13:59:50|102.27|99.87|102.14|99.74|102.27|99.87|102.14|99.74|0
1650290400000|2022-04-18 14:00:00|102.44|100.04|102.88|100.48|102.88|100.48|102.44|100.04|0
1650290410000|2022-04-18 14:00:10|102.79|100.39|103.06|100.66|103.15|100.75|102.79|100.39|0
1650290420000|2022-04-18 14:00:20|103.41|101.01|104.03|101.63|104.38|101.98|103.41|101.01|0
1650290430000|2022-04-18 14:00:30|103.85|101.45|104.03|101.63|104.12|101.72|103.85|101.45|0
1650290440000|2022-04-18 14:00:40|103.85|101.45|103.59|101.19|103.85|101.45|103.59|101.19|0
1650290450000|2022-04-18 14:00:50|103.76|101.36|103.94|101.54|103.94|101.54|103.67|101.27|0
1650290460000|2022-04-18 14:01:00|104.03|101.63|103.59|101.19|104.03|101.63|103.59|101.19|0
1650290470000|2022-04-18 14:01:10|103.67|101.27|102.53|100.13|103.67|101.27|102.53|100.13|0
1650290480000|2022-04-18 14:01:20|102.27|99.87|102.09|99.69|102.27|99.87|102.01|99.61|0
1650290490000|2022-04-18 14:01:30|102.18|99.78|102.01|99.61|102.18|99.78|101.83|99.43|0
1650290500000|2022-04-18 14:01:40|102|99.6|101.31|98.91|102|99.6|101.31|98.91|0
1650290510000|2022-04-18 14:01:50|101.4|99|101.48|99.08|101.48|99.08|101.4|99|0
1650290520000|2022-04-18 14:02:00|101.66|99.26|101.31|98.91|101.66|99.26|101.22|98.82|0
1650290530000|2022-04-18 14:02:10|101.13|98.73|100.53|98.13|101.13|98.73|100.53|98.13|0
1650290540000|2022-04-18 14:02:20|100.36|97.96|100.36|97.96|100.44|98.04|100.36|97.96|0
1650290550000|2022-04-18 14:02:30|100.87|98.47|101.39|98.99|101.39|98.99|100.87|98.47|0
1650290560000|2022-04-18 14:02:40|101.22|98.82|101.22|98.82|101.27|98.87|101.13|98.73|0
1650290570000|2022-04-18 14:02:50|101.09|98.69|101.39|98.99|101.39|98.99|101.05|98.65|0
1650290580000|2022-04-18 14:03:00|101.22|98.82|101.66|99.26|101.66|99.26|101.22|98.82|0
1650290590000|2022-04-18 14:03:10|101.74|99.34|101.92|99.52|101.92|99.52|101.65|99.25|0
1650290600000|2022-04-18 14:03:20|101.83|99.43|101.74|99.34|101.92|99.52|101.74|99.34|0
1650290610000|2022-04-18 14:03:30|101.7|99.3|101.13|98.73|101.7|99.3|101.13|98.73|0
1650290620000|2022-04-18 14:03:40|101.09|98.69|101.13|98.73|101.13|98.73|100.96|98.56|0
1650290630000|2022-04-18 14:03:50|101.31|98.91|100.96|98.56|101.31|98.91|100.96|98.56|0
1650290640000|2022-04-18 14:04:00|101.05|98.65|100.83|98.43|101.05|98.65|100.7|98.3|0
1650290650000|2022-04-18 14:04:10|100.61|98.21|100.27|97.87|100.61|98.21|100.27|97.87|0
1650290660000|2022-04-18 14:04:20|100.53|98.13|100.53|98.13|100.53|98.13|100.44|98.04|0
1650290670000|2022-04-18 14:04:30|100.87|98.47|101|98.6|101.05|98.65|100.87|98.47|0
1650290680000|2022-04-18 14:04:40|100.7|98.3|100.79|98.39|100.79|98.39|100.61|98.21|0
1650290690000|2022-04-18 14:04:50|100.87|98.47|100.79|98.39|100.96|98.56|100.7|98.3|0
1650290700000|2022-04-18 14:05:00|100.61|98.21|100.7|98.3|100.7|98.3|100.44|98.04|0
1650290710000|2022-04-18 14:05:10|100.96|98.56|100.96|98.56|100.96|98.56|100.79|98.39|0
1650290720000|2022-04-18 14:05:20|100.87|98.47|101.13|98.73|101.13|98.73|100.61|98.21|0
1650290730000|2022-04-18 14:05:30|101.22|98.82|101.22|98.82|101.22|98.82|101.22|98.82|0
1650290740000|2022-04-18 14:05:40|101.39|98.99|101.39|98.99|101.39|98.99|101.39|98.99|0
1650290750000|2022-04-18 14:05:50|101.48|99.08|101.3|98.9|101.48|99.08|101.3|98.9|0
1650290760000|2022-04-18 14:06:00|101.65|99.25|101.91|99.51|101.91|99.51|101.65|99.25|0
1650290770000|2022-04-18 14:06:10|102|99.6|102|99.6|102.05|99.65|101.91|99.51|0
1650290780000|2022-04-18 14:06:20|102.09|99.69|102.09|99.69|102.09|99.69|101.74|99.34|0
1650290790000|2022-04-18 14:06:30|102.18|99.78|102|99.6|102.18|99.78|102|99.6|0
1650290800000|2022-04-18 14:06:40|101.91|99.51|101.39|98.99|101.91|99.51|101.39|98.99|0
1650290810000|2022-04-18 14:06:50|101.48|99.08|101.48|99.08|101.56|99.16|101.48|99.08|0
1650290820000|2022-04-18 14:07:00|101.3|98.9|100.87|98.47|101.3|98.9|100.87|98.47|0
1650290830000|2022-04-18 14:07:10|100.96|98.56|101.22|98.82|101.22|98.82|100.96|98.56|0
1650290840000|2022-04-18 14:07:20|101.3|98.9|101.48|99.08|101.48|99.08|101.22|98.82|0
1650290850000|2022-04-18 14:07:30|101.56|99.16|101.65|99.25|101.78|99.38|101.56|99.16|0
1650290860000|2022-04-18 14:07:40|101.74|99.34|101.87|99.47|101.91|99.51|101.74|99.34|0
1650290870000|2022-04-18 14:07:50|101.83|99.43|101.83|99.43|101.83|99.43|101.74|99.34|0
1650290880000|2022-04-18 14:08:00|102.09|99.69|101.91|99.51|102.09|99.69|101.87|99.47|0
1650290890000|2022-04-18 14:08:10|101.78|99.38|101.82|99.42|101.82|99.42|101.17|98.77|0
1650290900000|2022-04-18 14:08:20|101.65|99.25|101.91|99.51|101.91|99.51|101.65|99.25|0
1650290910000|2022-04-18 14:08:30|101.82|99.42|101.82|99.42|101.82|99.42|101.65|99.25|0
1650290920000|2022-04-18 14:08:40|101.74|99.34|101.82|99.42|101.91|99.51|101.65|99.25|0
1650290930000|2022-04-18 14:08:50|102|99.6|101.82|99.42|102|99.6|101.82|99.42|0
1650290940000|2022-04-18 14:09:00|102.17|99.77|102.52|100.12|102.52|100.12|102.08|99.68|0
1650290950000|2022-04-18 14:09:10|102.61|100.21|102.78|100.38|102.78|100.38|102.61|100.21|0
1650290960000|2022-04-18 14:09:20|102.7|100.3|102.52|100.12|102.7|100.3|102.52|100.12|0
1650290970000|2022-04-18 14:09:30|102.7|100.3|102.96|100.56|102.96|100.56|102.7|100.3|0
1650290980000|2022-04-18 14:09:40|103.4|101|103.58|101.18|103.58|101.18|103.4|101|0
1650290990000|2022-04-18 14:09:50|103.49|101.09|104.02|101.62|104.02|101.62|103.49|101.09|0
1650291000000|2022-04-18 14:10:00|103.93|101.53|103.75|101.35|103.93|101.53|103.66|101.26|0
1650291010000|2022-04-18 14:10:10|104.02|101.62|103.75|101.35|104.19|101.79|103.75|101.35|0
1650291020000|2022-04-18 14:10:20|103.66|101.26|103.49|101.09|103.84|101.44|103.49|101.09|0
1650291030000|2022-04-18 14:10:30|103.4|101|103.36|100.96|103.49|101.09|103.36|100.96|0
1650291040000|2022-04-18 14:10:40|103.31|100.91|104.11|101.71|104.11|101.71|103.31|100.91|0
1650291050000|2022-04-18 14:10:50|104.02|101.62|103.66|101.26|104.02|101.62|103.66|101.26|0
1650291060000|2022-04-18 14:11:00|103.57|101.17|103.93|101.53|103.93|101.53|103.53|101.13|0
1650291070000|2022-04-18 14:11:10|104.02|101.62|103.84|101.44|104.02|101.62|103.84|101.44|0
1650291080000|2022-04-18 14:11:20|103.66|101.26|103.31|100.91|103.84|101.44|103.31|100.91|0
1650291090000|2022-04-18 14:11:30|103.13|100.73|102.87|100.47|103.22|100.82|102.87|100.47|0
1650291100000|2022-04-18 14:11:40|102.65|100.25|102.61|100.21|102.69|100.29|102.43|100.03|0
1650291110000|2022-04-18 14:11:50|102.56|100.16|102.52|100.12|102.61|100.21|102.52|100.12|0
1650291120000|2022-04-18 14:12:00|102.43|100.03|102.26|99.86|102.43|100.03|102.26|99.86|0
1650291130000|2022-04-18 14:12:10|102.08|99.68|101.47|99.07|102.08|99.68|101.3|98.9|0
1650291140000|2022-04-18 14:12:20|101.3|98.9|101.04|98.64|101.43|99.03|101.04|98.64|0
1650291150000|2022-04-18 14:12:30|100.95|98.55|101.04|98.64|101.21|98.81|100.95|98.55|0
1650291160000|2022-04-18 14:12:40|101.21|98.81|101.21|98.81|101.21|98.81|101.21|98.81|0
1650291170000|2022-04-18 14:12:50|101.3|98.9|101.21|98.81|101.3|98.9|100.86|98.46|0
1650291180000|2022-04-18 14:13:00|100.86|98.46|100.56|98.16|100.86|98.46|100.56|98.16|0
1650291190000|2022-04-18 14:13:10|100.52|98.12|100.26|97.86|100.52|98.12|100.17|97.77|0
1650291200000|2022-04-18 14:13:20|100.43|98.03|100.43|98.03|100.43|98.03|100.26|97.86|0
1650291210000|2022-04-18 14:13:30|100.52|98.12|100.52|98.12|100.6|98.2|100.52|98.12|0
1650291220000|2022-04-18 14:13:40|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1650291230000|2022-04-18 14:13:50|100.52|98.12|100.35|97.95|100.52|98.12|100.35|97.95|0
1650291240000|2022-04-18 14:14:00|100.52|98.12|100.86|98.46|100.86|98.46|100.48|98.08|0
1650291250000|2022-04-18 14:14:10|100.78|98.38|100.69|98.29|100.78|98.38|100.6|98.2|0
1650291260000|2022-04-18 14:14:20|100.52|98.12|100.43|98.03|100.52|98.12|100.43|98.03|0
1650291270000|2022-04-18 14:14:30|100.52|98.12|100.69|98.29|100.69|98.29|100.52|98.12|0
1650291280000|2022-04-18 14:14:40|100.78|98.38|100.86|98.46|100.86|98.46|100.78|98.38|0
1650291290000|2022-04-18 14:14:50|100.78|98.38|100.6|98.2|100.78|98.38|100.52|98.12|0
1650291300000|2022-04-18 14:15:00|100.43|98.03|100.6|98.2|100.69|98.29|100.43|98.03|0
1650291310000|2022-04-18 14:15:10|100.52|98.12|100.6|98.2|100.6|98.2|100.52|98.12|0
1650291320000|2022-04-18 14:15:20|100.69|98.29|100.86|98.46|100.86|98.46|100.69|98.29|0
1650291330000|2022-04-18 14:15:30|101.12|98.72|101.29|98.89|101.29|98.89|101.12|98.72|0
1650291340000|2022-04-18 14:15:40|101.12|98.72|100.78|98.38|101.12|98.72|100.78|98.38|0
1650291350000|2022-04-18 14:15:50|100.69|98.29|100.52|98.12|100.69|98.29|100.52|98.12|0
1650291360000|2022-04-18 14:16:00|100.43|98.03|100.69|98.29|100.95|98.55|100.43|98.03|0
1650291370000|2022-04-18 14:16:10|100.52|98.12|100.34|97.94|100.52|98.12|100.34|97.94|0
1650291380000|2022-04-18 14:16:20|100.86|98.46|100.95|98.55|101.03|98.63|100.86|98.46|0
1650291390000|2022-04-18 14:16:30|101.03|98.63|100.6|98.2|101.03|98.63|100.6|98.2|0
1650291400000|2022-04-18 14:16:40|100.43|98.03|100.26|97.86|100.43|98.03|100.26|97.86|0
1650291410000|2022-04-18 14:16:50|99.83|97.43|100|97.6|100|97.6|99.83|97.43|0
1650291420000|2022-04-18 14:17:00|100.34|97.94|100.43|98.03|100.43|98.03|100.26|97.86|0
1650291430000|2022-04-18 14:17:10|100.26|97.86|99.83|97.43|100.26|97.86|99.83|97.43|0
1650291440000|2022-04-18 14:17:20|100|97.6|100.34|97.94|100.43|98.03|100|97.6|0
1650291450000|2022-04-18 14:17:30|100.21|97.81|100.08|97.68|100.26|97.86|100.08|97.68|0
1650291460000|2022-04-18 14:17:40|100.26|97.86|100.17|97.77|100.43|98.03|100.17|97.77|0
1650291470000|2022-04-18 14:17:50|100.26|97.86|100.6|98.2|100.6|98.2|100.26|97.86|0
1650291480000|2022-04-18 14:18:00|100.69|98.29|100.95|98.55|101.03|98.63|100.69|98.29|0
1650291490000|2022-04-18 14:18:10|100.86|98.46|100.69|98.29|100.86|98.46|100.69|98.29|0
1650291500000|2022-04-18 14:18:20|100.51|98.11|100.39|97.99|100.51|98.11|100.39|97.99|0
1650291510000|2022-04-18 14:18:30|100.51|98.11|100.43|98.03|100.51|98.11|100.34|97.94|0
1650291520000|2022-04-18 14:18:40|100.25|97.85|100.34|97.94|100.43|98.03|100.25|97.85|0
1650291530000|2022-04-18 14:18:50|100.51|98.11|100.6|98.2|100.6|98.2|100.43|98.03|0
1650291540000|2022-04-18 14:19:00|100.51|98.11|100.69|98.29|100.69|98.29|100.34|97.94|0
1650291550000|2022-04-18 14:19:10|100.43|98.03|100.51|98.11|100.51|98.11|100.43|98.03|0
1650291560000|2022-04-18 14:19:20|100.43|98.03|100|97.6|100.43|98.03|100|97.6|0
1650291570000|2022-04-18 14:19:30|99.91|97.51|100.17|97.77|100.25|97.85|99.91|97.51|0
1650291580000|2022-04-18 14:19:40|100.25|97.85|100.17|97.77|100.34|97.94|100.17|97.77|0
1650291590000|2022-04-18 14:19:50|100.34|97.94|100.08|97.68|100.34|97.94|100.08|97.68|0
1650291600000|2022-04-18 14:20:00|100|97.6|99.95|97.55|100|97.6|99.74|97.34|0
1650291610000|2022-04-18 14:20:10|100|97.6|99.82|97.42|100|97.6|99.74|97.34|0
1650291620000|2022-04-18 14:20:20|99.91|97.51|100.08|97.68|100.08|97.68|99.82|97.42|0
1650291630000|2022-04-18 14:20:30|100.17|97.77|99.91|97.51|100.17|97.77|99.91|97.51|0
1650291640000|2022-04-18 14:20:40|100.08|97.68|100.08|97.68|100.17|97.77|100.08|97.68|0
1650291650000|2022-04-18 14:20:50|100.13|97.73|100.08|97.68|100.13|97.73|99.99|97.59|0
1650291660000|2022-04-18 14:21:00|99.91|97.51|100.13|97.73|100.13|97.73|99.91|97.51|0
1650291670000|2022-04-18 14:21:10|100.17|97.77|99.82|97.42|100.17|97.77|99.82|97.42|0
1650291680000|2022-04-18 14:21:20|99.74|97.34|99.82|97.42|99.82|97.42|99.74|97.34|0
1650291690000|2022-04-18 14:21:30|99.91|97.51|99.48|97.08|99.91|97.51|99.48|97.08|0
1650291700000|2022-04-18 14:21:40|99.65|97.25|100.21|97.81|100.21|97.81|99.65|97.25|0
1650291710000|2022-04-18 14:21:50|100.3|97.9|100.08|97.68|100.34|97.94|100.08|97.68|0
1650291720000|2022-04-18 14:22:00|99.99|97.59|99.74|97.34|99.99|97.59|99.74|97.34|0
1650291730000|2022-04-18 14:22:10|99.65|97.25|99.14|96.74|99.65|97.25|99.14|96.74|0
1650291740000|2022-04-18 14:22:20|99.22|96.82|99.22|96.82|99.31|96.91|99.14|96.74|0
1650291750000|2022-04-18 14:22:30|99.14|96.74|99.14|96.74|99.22|96.82|99.05|96.65|0
1650291760000|2022-04-18 14:22:40|99.05|96.65|99.05|96.65|99.14|96.74|99.05|96.65|0
1650291770000|2022-04-18 14:22:50|99.14|96.74|98.97|96.57|99.14|96.74|98.92|96.52|0
1650291780000|2022-04-18 14:23:00|99.1|96.7|98.97|96.57|99.1|96.7|98.8|96.4|0
1650291790000|2022-04-18 14:23:10|99.05|96.65|98.97|96.57|99.05|96.65|98.88|96.48|0
1650291800000|2022-04-18 14:23:20|98.88|96.48|98.79|96.39|98.97|96.57|98.79|96.39|0
1650291810000|2022-04-18 14:23:30|98.88|96.48|98.79|96.39|98.88|96.48|98.79|96.39|0
1650291820000|2022-04-18 14:23:40|98.88|96.48|98.79|96.39|98.88|96.48|98.79|96.39|0
1650291830000|2022-04-18 14:23:50|98.75|96.35|98.71|96.31|98.75|96.35|98.62|96.22|0
1650291840000|2022-04-18 14:24:00|98.62|96.22|97.86|95.46|98.62|96.22|97.86|95.46|0
1650291850000|2022-04-18 14:24:10|97.78|95.38|97.35|94.95|97.78|95.38|97.35|94.95|0
1650291860000|2022-04-18 14:24:20|97.44|95.04|97.23|94.83|97.44|95.04|97.23|94.83|0
1650291870000|2022-04-18 14:24:30|97.19|94.79|96.85|94.45|97.19|94.79|96.85|94.45|0
1650291880000|2022-04-18 14:24:40|96.93|94.53|97.02|94.62|97.02|94.62|96.93|94.53|0
1650291890000|2022-04-18 14:24:50|97.19|94.79|97.02|94.62|97.19|94.79|96.85|94.45|0
1650291900000|2022-04-18 14:25:00|96.93|94.53|96.77|94.37|96.93|94.53|96.6|94.2|0
1650291910000|2022-04-18 14:25:10|96.68|94.28|96.6|94.2|96.77|94.37|96.6|94.2|0
1650291920000|2022-04-18 14:25:20|96.77|94.37|96.85|94.45|97.02|94.62|96.77|94.37|0
1650291930000|2022-04-18 14:25:30|96.77|94.37|96.6|94.2|96.77|94.37|96.6|94.2|0
1650291940000|2022-04-18 14:25:40|96.43|94.03|96.77|94.37|96.77|94.37|96.43|94.03|0
1650291950000|2022-04-18 14:25:50|96.93|94.53|96.76|94.36|96.93|94.53|96.76|94.36|0
1650291960000|2022-04-18 14:26:00|96.6|94.2|96.93|94.53|97.02|94.62|96.51|94.11|0
1650291970000|2022-04-18 14:26:10|97.02|94.62|97.02|94.62|97.02|94.62|96.85|94.45|0
1650291980000|2022-04-18 14:26:20|97.1|94.7|97.18|94.78|97.27|94.87|97.1|94.7|0
1650291990000|2022-04-18 14:26:30|97.27|94.87|97.27|94.87|97.27|94.87|97.27|94.87|0
1650292000000|2022-04-18 14:26:40|97.18|94.78|97.18|94.78|97.27|94.87|97.1|94.7|0
1650292010000|2022-04-18 14:26:50|97.27|94.87|97.44|95.04|97.44|95.04|97.27|94.87|0
1650292020000|2022-04-18 14:27:00|97.69|95.29|97.86|95.46|97.86|95.46|97.69|95.29|0
1650292030000|2022-04-18 14:27:10|97.77|95.37|98.11|95.71|98.11|95.71|97.77|95.37|0
1650292040000|2022-04-18 14:27:20|98.2|95.8|98.37|95.97|98.37|95.97|98.2|95.8|0
1650292050000|2022-04-18 14:27:30|98.79|96.39|98.54|96.14|98.79|96.39|98.54|96.14|0
1650292060000|2022-04-18 14:27:40|98.71|96.31|98.71|96.31|98.71|96.31|98.62|96.22|0
1650292070000|2022-04-18 14:27:50|98.62|96.22|98.45|96.05|98.71|96.31|98.45|96.05|0
1650292080000|2022-04-18 14:28:00|98.54|96.14|98.45|96.05|98.54|96.14|98.45|96.05|0
1650292090000|2022-04-18 14:28:10|98.71|96.31|98.83|96.43|98.96|96.56|98.71|96.31|0
1650292100000|2022-04-18 14:28:20|98.96|96.56|98.88|96.48|98.96|96.56|98.79|96.39|0
1650292110000|2022-04-18 14:28:30|98.96|96.56|99.01|96.61|99.01|96.61|98.96|96.56|0
1650292120000|2022-04-18 14:28:40|99.05|96.65|99.13|96.73|99.13|96.73|99.05|96.65|0
1650292130000|2022-04-18 14:28:50|99.18|96.78|98.96|96.56|99.18|96.78|98.96|96.56|0
1650292140000|2022-04-18 14:29:00|98.79|96.39|98.79|96.39|99.13|96.73|98.79|96.39|0
1650292150000|2022-04-18 14:29:10|98.96|96.56|98.96|96.56|98.96|96.56|98.96|96.56|0
1650292160000|2022-04-18 14:29:20|98.7|96.3|98.7|96.3|98.7|96.3|98.62|96.22|0
1650292170000|2022-04-18 14:29:30|98.79|96.39|99.05|96.65|99.05|96.65|98.79|96.39|0
1650292180000|2022-04-18 14:29:40|99.09|96.69|99.13|96.73|99.13|96.73|99.09|96.69|0
1650292190000|2022-04-18 14:29:50|99.22|96.82|99.04|96.64|99.22|96.82|99.04|96.64|0
1650292200000|2022-04-18 14:30:00|98.79|96.39|98.83|96.43|98.83|96.43|98.62|96.22|0
1650292210000|2022-04-18 14:30:10|98.96|96.56|98.7|96.3|99.13|96.73|98.7|96.3|0
1650292220000|2022-04-18 14:30:20|98.79|96.39|98.7|96.3|98.79|96.39|98.66|96.26|0
1650292230000|2022-04-18 14:30:30|98.62|96.22|98.36|95.96|98.62|96.22|98.36|95.96|0
1650292240000|2022-04-18 14:30:40|98.62|96.22|98.7|96.3|98.7|96.3|98.62|96.22|0
1650292250000|2022-04-18 14:30:50|98.62|96.22|98.96|96.56|98.96|96.56|98.62|96.22|0
1650292260000|2022-04-18 14:31:00|98.87|96.47|98.96|96.56|98.96|96.56|98.79|96.39|0
1650292270000|2022-04-18 14:31:10|98.79|96.39|98.79|96.39|98.79|96.39|98.79|96.39|0
1650292280000|2022-04-18 14:31:20|98.7|96.3|98.62|96.22|98.7|96.3|98.62|96.22|0
1650292290000|2022-04-18 14:31:30|98.53|96.13|98.45|96.05|98.53|96.13|98.45|96.05|0
1650292300000|2022-04-18 14:31:40|98.62|96.22|98.58|96.18|98.62|96.22|98.45|96.05|0
1650292310000|2022-04-18 14:31:50|98.53|96.13|98.62|96.22|98.7|96.3|98.53|96.13|0
1650292320000|2022-04-18 14:32:00|98.53|96.13|98.62|96.22|98.62|96.22|98.53|96.13|0
1650292330000|2022-04-18 14:32:10|98.53|96.13|98.36|95.96|98.66|96.26|98.36|95.96|0
1650292340000|2022-04-18 14:32:20|98.53|96.13|98.7|96.3|98.79|96.39|98.53|96.13|0
1650292350000|2022-04-18 14:32:30|98.62|96.22|98.53|96.13|98.62|96.22|98.53|96.13|0
1650292360000|2022-04-18 14:32:40|98.45|96.05|98.36|95.96|98.45|96.05|98.28|95.88|0
1650292370000|2022-04-18 14:32:50|98.28|95.88|98.53|96.13|98.53|96.13|98.28|95.88|0
1650292380000|2022-04-18 14:33:00|98.79|96.39|98.87|96.47|98.87|96.47|98.75|96.35|0
1650292390000|2022-04-18 14:33:10|98.53|96.13|98.45|96.05|98.53|96.13|98.45|96.05|0
1650292400000|2022-04-18 14:33:20|98.62|96.22|98.62|96.22|98.62|96.22|98.53|96.13|0
1650292410000|2022-04-18 14:33:30|98.45|96.05|98.62|96.22|98.62|96.22|98.45|96.05|0
1650292420000|2022-04-18 14:33:40|98.53|96.13|98.36|95.96|98.53|96.13|98.36|95.96|0
1650292430000|2022-04-18 14:33:50|98.45|96.05|98.53|96.13|98.62|96.22|98.45|96.05|0
1650292440000|2022-04-18 14:34:00|98.62|96.22|98.45|96.05|98.62|96.22|98.45|96.05|0
1650292450000|2022-04-18 14:34:10|98.53|96.13|98.45|96.05|98.53|96.13|98.45|96.05|0
1650292460000|2022-04-18 14:34:20|98.53|96.13|98.19|95.79|98.53|96.13|98.19|95.79|0
1650292470000|2022-04-18 14:34:30|97.94|95.54|97.94|95.54|98.11|95.71|97.94|95.54|0
1650292480000|2022-04-18 14:34:40|97.77|95.37|97.85|95.45|97.94|95.54|97.77|95.37|0
1650292490000|2022-04-18 14:34:50|97.94|95.54|97.68|95.28|97.94|95.54|97.68|95.28|0
1650292500000|2022-04-18 14:35:00|97.6|95.2|97.6|95.2|97.6|95.2|97.6|95.2|0
1650292510000|2022-04-18 14:35:10|97.77|95.37|97.77|95.37|97.77|95.37|97.6|95.2|0
1650292520000|2022-04-18 14:35:20|97.9|95.5|98.19|95.79|98.19|95.79|97.85|95.45|0
1650292530000|2022-04-18 14:35:30|98.36|95.96|98.32|95.92|98.36|95.96|98.27|95.87|0
1650292540000|2022-04-18 14:35:40|98.36|95.96|98.36|95.96|98.36|95.96|98.27|95.87|0
1650292550000|2022-04-18 14:35:50|98.27|95.87|98.27|95.87|98.27|95.87|98.27|95.87|0
1650292560000|2022-04-18 14:36:00|98.1|95.7|98.19|95.79|98.19|95.79|97.94|95.54|0
1650292570000|2022-04-18 14:36:10|98.27|95.87|98.19|95.79|98.27|95.87|98.1|95.7|0
1650292580000|2022-04-18 14:36:20|98.1|95.7|98.44|96.04|98.44|96.04|98.1|95.7|0
1650292590000|2022-04-18 14:36:30|98.53|96.13|98.61|96.21|98.61|96.21|98.44|96.04|0
1650292600000|2022-04-18 14:36:40|98.78|96.38|98.78|96.38|98.87|96.47|98.7|96.3|0
1650292610000|2022-04-18 14:36:50|98.7|96.3|98.78|96.38|98.78|96.38|98.61|96.21|0
1650292620000|2022-04-18 14:37:00|98.7|96.3|98.53|96.13|98.7|96.3|98.53|96.13|0
1650292630000|2022-04-18 14:37:10|98.44|96.04|98.36|95.96|98.53|96.13|98.36|95.96|0
1650292640000|2022-04-18 14:37:20|98.27|95.87|98.06|95.66|98.27|95.87|98.06|95.66|0
1650292650000|2022-04-18 14:37:30|97.93|95.53|97.93|95.53|97.93|95.53|97.85|95.45|0
1650292660000|2022-04-18 14:37:40|98.02|95.62|98.1|95.7|98.1|95.7|98.02|95.62|0
1650292670000|2022-04-18 14:37:50|98.19|95.79|98.27|95.87|98.27|95.87|98.1|95.7|0
1650292680000|2022-04-18 14:38:00|98.1|95.7|98.7|96.3|98.7|96.3|98.1|95.7|0
1650292690000|2022-04-18 14:38:10|98.53|96.13|98.7|96.3|98.7|96.3|98.53|96.13|0
1650292700000|2022-04-18 14:38:20|98.61|96.21|98.44|96.04|98.61|96.21|98.44|96.04|0
1650292710000|2022-04-18 14:38:30|98.27|95.87|98.19|95.79|98.27|95.87|98.19|95.79|0
1650292720000|2022-04-18 14:38:40|98.23|95.83|98.02|95.62|98.27|95.87|98.02|95.62|0
1650292730000|2022-04-18 14:38:50|98.1|95.7|98.02|95.62|98.1|95.7|98.02|95.62|0
1650292740000|2022-04-18 14:39:00|98.06|95.66|98.19|95.79|98.19|95.79|98.06|95.66|0
1650292750000|2022-04-18 14:39:10|98.44|96.04|98.44|96.04|98.61|96.21|98.44|96.04|0
1650292760000|2022-04-18 14:39:20|98.27|95.87|98.15|95.75|98.27|95.87|98.1|95.7|0
1650292770000|2022-04-18 14:39:30|98.1|95.7|97.93|95.53|98.1|95.7|97.93|95.53|0
1650292780000|2022-04-18 14:39:40|97.85|95.45|97.85|95.45|97.85|95.45|97.76|95.36|0
1650292790000|2022-04-18 14:39:50|97.76|95.36|97.51|95.11|97.76|95.36|97.43|95.03|0
1650292800000|2022-04-18 14:40:00|97.17|94.77|96.92|94.52|97.17|94.77|96.92|94.52|0
1650292810000|2022-04-18 14:40:10|96.84|94.44|96.59|94.19|96.84|94.44|96.59|94.19|0
1650292820000|2022-04-18 14:40:20|96.42|94.02|96.67|94.27|96.67|94.27|96.42|94.02|0
1650292830000|2022-04-18 14:40:30|96.84|94.44|96.92|94.52|97|94.6|96.84|94.44|0
1650292840000|2022-04-18 14:40:40|97|94.6|97|94.6|97|94.6|96.92|94.52|0
1650292850000|2022-04-18 14:40:50|97.09|94.69|97.51|95.11|97.51|95.11|97.09|94.69|0
1650292860000|2022-04-18 14:41:00|97.42|95.02|97.26|94.86|97.42|95.02|97.26|94.86|0
1650292870000|2022-04-18 14:41:10|97.17|94.77|97.09|94.69|97.17|94.77|97.09|94.69|0
1650292880000|2022-04-18 14:41:20|97.17|94.77|97|94.6|97.17|94.77|96.92|94.52|0
1650292890000|2022-04-18 14:41:30|96.92|94.52|96.96|94.56|96.96|94.56|96.92|94.52|0
1650292900000|2022-04-18 14:41:40|96.92|94.52|97|94.6|97.09|94.69|96.92|94.52|0
1650292910000|2022-04-18 14:41:50|96.92|94.52|97.09|94.69|97.09|94.69|96.92|94.52|0
1650292920000|2022-04-18 14:42:00|97|94.6|96.92|94.52|97|94.6|96.71|94.31|0
1650292930000|2022-04-18 14:42:10|97|94.6|97.17|94.77|97.17|94.77|96.92|94.52|0
1650292940000|2022-04-18 14:42:20|97.09|94.69|97.09|94.69|97.17|94.77|97.09|94.69|0
1650292950000|2022-04-18 14:42:30|97.17|94.77|97|94.6|97.25|94.85|97|94.6|0
1650292960000|2022-04-18 14:42:40|97.09|94.69|96.92|94.52|97.09|94.69|96.92|94.52|0
1650292970000|2022-04-18 14:42:50|96.83|94.43|96.75|94.35|96.83|94.43|96.75|94.35|0
1650292980000|2022-04-18 14:43:00|96.92|94.52|96.58|94.18|96.92|94.52|96.58|94.18|0
1650292990000|2022-04-18 14:43:10|96.5|94.1|96.58|94.18|96.67|94.27|96.42|94.02|0
1650293000000|2022-04-18 14:43:20|96.67|94.27|97|94.6|97|94.6|96.67|94.27|0
1650293010000|2022-04-18 14:43:30|97.09|94.69|97.21|94.81|97.34|94.94|97.09|94.69|0
1650293020000|2022-04-18 14:43:40|97.17|94.77|97.47|95.07|97.47|95.07|97.17|94.77|0
1650293030000|2022-04-18 14:43:50|97.34|94.94|97.25|94.85|97.34|94.94|97.17|94.77|0
1650293040000|2022-04-18 14:44:00|97.67|95.27|97.93|95.53|97.93|95.53|97.59|95.19|0
1650293050000|2022-04-18 14:44:10|97.84|95.44|97.76|95.36|97.93|95.53|97.76|95.36|0
1650293060000|2022-04-18 14:44:20|97.59|95.19|97.59|95.19|97.67|95.27|97.59|95.19|0
1650293070000|2022-04-18 14:44:30|97.67|95.27|97.67|95.27|97.84|95.44|97.67|95.27|0
1650293080000|2022-04-18 14:44:40|97.59|95.19|97.42|95.02|97.59|95.19|97.42|95.02|0
1650293090000|2022-04-18 14:44:50|97.34|94.94|97.17|94.77|97.34|94.94|97.17|94.77|0
1650293100000|2022-04-18 14:45:00|97.08|94.68|96.92|94.52|97.08|94.68|96.92|94.52|0
1650293110000|2022-04-18 14:45:10|96.66|94.26|96.83|94.43|96.83|94.43|96.66|94.26|0
1650293120000|2022-04-18 14:45:20|97|94.6|97.34|94.94|97.34|94.94|97|94.6|0
1650293130000|2022-04-18 14:45:30|97.42|95.02|97.59|95.19|97.67|95.27|97.42|95.02|0
1650293140000|2022-04-18 14:45:40|97.42|95.02|97.67|95.27|97.67|95.27|97.3|94.9|0
1650293150000|2022-04-18 14:45:50|97.76|95.36|97.93|95.53|97.93|95.53|97.76|95.36|0
1650293160000|2022-04-18 14:46:00|98.01|95.61|98.18|95.78|98.18|95.78|98.01|95.61|0
1650293170000|2022-04-18 14:46:10|98.27|95.87|98.35|95.95|98.35|95.95|98.27|95.87|0
1650293180000|2022-04-18 14:46:20|98.18|95.78|98.35|95.95|98.35|95.95|98.18|95.78|0
1650293190000|2022-04-18 14:46:30|98.18|95.78|98.14|95.74|98.18|95.78|98.01|95.61|0
1650293200000|2022-04-18 14:46:40|98.18|95.78|98.18|95.78|98.18|95.78|98.1|95.7|0
1650293210000|2022-04-18 14:46:50|98.01|95.61|97.93|95.53|98.01|95.61|97.93|95.53|0
1650293220000|2022-04-18 14:47:00|97.84|95.44|97.59|95.19|97.84|95.44|97.59|95.19|0
1650293230000|2022-04-18 14:47:10|97.76|95.36|97.84|95.44|97.84|95.44|97.76|95.36|0
1650293240000|2022-04-18 14:47:20|97.93|95.53|97.76|95.36|97.93|95.53|97.76|95.36|0
1650293250000|2022-04-18 14:47:30|97.67|95.27|97.76|95.36|97.84|95.44|97.67|95.27|0
1650293260000|2022-04-18 14:47:40|97.72|95.32|97.59|95.19|97.76|95.36|97.59|95.19|0
1650293270000|2022-04-18 14:47:50|97.5|95.1|97.42|95.02|97.59|95.19|97.42|95.02|0
1650293280000|2022-04-18 14:48:00|97.33|94.93|97.33|94.93|97.38|94.98|97.33|94.93|0
1650293290000|2022-04-18 14:48:10|97.5|95.1|97.5|95.1|97.59|95.19|97.5|95.1|0
1650293300000|2022-04-18 14:48:20|97.59|95.19|97.25|94.85|97.59|95.19|97.25|94.85|0
1650293310000|2022-04-18 14:48:30|97.33|94.93|97.25|94.85|97.33|94.93|97.25|94.85|0
1650293320000|2022-04-18 14:48:40|97.17|94.77|97.25|94.85|97.25|94.85|97.17|94.77|0
1650293330000|2022-04-18 14:48:50|97.67|95.27|97.75|95.35|97.75|95.35|97.67|95.27|0
1650293340000|2022-04-18 14:49:00|97.84|95.44|97.84|95.44|97.84|95.44|97.84|95.44|0
1650293350000|2022-04-18 14:49:10|97.8|95.4|97.92|95.52|97.92|95.52|97.8|95.4|0
1650293360000|2022-04-18 14:49:20|97.84|95.44|97.67|95.27|97.84|95.44|97.67|95.27|0
1650293370000|2022-04-18 14:49:30|97.75|95.35|97.67|95.27|97.84|95.44|97.67|95.27|0
1650293380000|2022-04-18 14:49:40|97.59|95.19|97.59|95.19|97.67|95.27|97.59|95.19|0
1650293390000|2022-04-18 14:49:50|97.67|95.27|97.59|95.19|97.67|95.27|97.59|95.19|0
1650293400000|2022-04-18 14:50:00|97.67|95.27|97.59|95.19|97.67|95.27|97.59|95.19|0
1650293410000|2022-04-18 14:50:10|97.58|95.18|97.58|95.18|97.58|95.18|97.58|95.18|0
1650293420000|2022-04-18 14:50:20|97.67|95.27|97.84|95.44|97.84|95.44|97.67|95.27|0
1650293430000|2022-04-18 14:50:30|97.92|95.52|98.09|95.69|98.09|95.69|97.92|95.52|0
1650293440000|2022-04-18 14:50:40|98.01|95.61|98.05|95.65|98.05|95.65|97.92|95.52|0
1650293450000|2022-04-18 14:50:50|98.09|95.69|98.09|95.69|98.18|95.78|98.09|95.69|0
1650293460000|2022-04-18 14:51:00|98.14|95.74|98.09|95.69|98.14|95.74|98.01|95.61|0
1650293470000|2022-04-18 14:51:10|98.26|95.86|98.35|95.95|98.43|96.03|98.26|95.86|0
1650293480000|2022-04-18 14:51:20|98.43|96.03|98.52|96.12|98.52|96.12|98.43|96.03|0
1650293490000|2022-04-18 14:51:30|98.6|96.2|98.6|96.2|98.6|96.2|98.6|96.2|0
1650293500000|2022-04-18 14:51:40|98.69|96.29|99.28|96.88|99.28|96.88|98.69|96.29|0
1650293510000|2022-04-18 14:51:50|99.45|97.05|99.2|96.8|99.54|97.14|99.11|96.71|0
1650293520000|2022-04-18 14:52:00|99.11|96.71|99.28|96.88|99.28|96.88|99.11|96.71|0
1650293530000|2022-04-18 14:52:10|99.2|96.8|99.45|97.05|99.45|97.05|99.2|96.8|0
1650293540000|2022-04-18 14:52:20|99.37|96.97|99.37|96.97|99.45|97.05|99.37|96.97|0
1650293550000|2022-04-18 14:52:30|99.28|96.88|99.28|96.88|99.28|96.88|99.2|96.8|0
1650293560000|2022-04-18 14:52:40|99.2|96.8|99.33|96.93|99.33|96.93|99.2|96.8|0
1650293570000|2022-04-18 14:52:50|99.11|96.71|99.02|96.62|99.11|96.71|99.02|96.62|0
1650293580000|2022-04-18 14:53:00|98.98|96.58|98.94|96.54|98.98|96.58|98.94|96.54|0
1650293590000|2022-04-18 14:53:10|99.11|96.71|99.37|96.97|99.37|96.97|99.11|96.71|0
1650293600000|2022-04-18 14:53:20|99.45|97.05|99.37|96.97|99.5|97.1|99.37|96.97|0
1650293610000|2022-04-18 14:53:30|99.45|97.05|99.62|97.22|99.62|97.22|99.45|97.05|0
1650293620000|2022-04-18 14:53:40|99.54|97.14|99.45|97.05|99.54|97.14|99.28|96.88|0
1650293630000|2022-04-18 14:53:50|99.54|97.14|99.62|97.22|99.62|97.22|99.54|97.14|0
1650293640000|2022-04-18 14:54:00|99.54|97.14|99.45|97.05|99.62|97.22|99.45|97.05|0
1650293650000|2022-04-18 14:54:10|99.37|96.97|99.71|97.31|99.71|97.31|99.37|96.97|0
1650293660000|2022-04-18 14:54:20|99.79|97.39|99.79|97.39|99.88|97.48|99.79|97.39|0
1650293670000|2022-04-18 14:54:30|99.71|97.31|99.71|97.31|99.79|97.39|99.71|97.31|0
1650293680000|2022-04-18 14:54:40|99.62|97.22|99.54|97.14|99.71|97.31|99.54|97.14|0
1650293690000|2022-04-18 14:54:50|99.62|97.22|99.54|97.14|99.62|97.22|99.5|97.1|0
1650293700000|2022-04-18 14:55:00|99.45|97.05|99.79|97.39|99.79|97.39|99.45|97.05|0
1650293710000|2022-04-18 14:55:10|99.88|97.48|100.4|98|100.4|98|99.88|97.48|0
1650293720000|2022-04-18 14:55:20|100.31|97.91|100.48|98.08|100.48|98.08|100.31|97.91|0
1650293730000|2022-04-18 14:55:30|100.57|98.17|99.88|97.48|100.57|98.17|99.88|97.48|0
1650293740000|2022-04-18 14:55:40|99.96|97.56|99.88|97.48|99.96|97.56|99.88|97.48|0
1650293750000|2022-04-18 14:55:50|99.79|97.39|99.79|97.39|99.79|97.39|99.79|97.39|0
1650293760000|2022-04-18 14:56:00|99.71|97.31|99.79|97.39|99.88|97.48|99.71|97.31|0
1650293770000|2022-04-18 14:56:10|99.88|97.48|99.88|97.48|99.96|97.56|99.79|97.39|0
1650293780000|2022-04-18 14:56:20|99.79|97.39|99.79|97.39|99.79|97.39|99.71|97.31|0
1650293790000|2022-04-18 14:56:30|99.75|97.35|99.62|97.22|99.75|97.35|99.53|97.13|0
1650293800000|2022-04-18 14:56:40|99.71|97.31|100.14|97.74|100.14|97.74|99.71|97.31|0
1650293810000|2022-04-18 14:56:50|100.31|97.91|99.17|96.77|100.31|97.91|99|96.6|0
1650293820000|2022-04-18 14:57:00|99.26|96.86|98.29|95.89|99.6|97.2|98.29|95.89|0
1650293830000|2022-04-18 14:57:10|98.12|95.72|98.12|95.72|98.2|95.8|98.12|95.72|0
1650293840000|2022-04-18 14:57:20|98.69|96.29|98.6|96.2|98.77|96.37|98.6|96.2|0
1650293850000|2022-04-18 14:57:30|98.51|96.11|98.34|95.94|98.51|96.11|98.34|95.94|0
1650293860000|2022-04-18 14:57:40|98.26|95.86|98.34|95.94|98.34|95.94|98.26|95.86|0
1650293870000|2022-04-18 14:57:50|98.17|95.77|98.13|95.73|98.17|95.77|98.08|95.68|0
1650293880000|2022-04-18 14:58:00|98.17|95.77|98.34|95.94|98.34|95.94|98.08|95.68|0
1650293890000|2022-04-18 14:58:10|98.17|95.77|98.17|95.77|98.17|95.77|98.17|95.77|0
1650293900000|2022-04-18 14:58:20|98.26|95.86|98.26|95.86|98.26|95.86|98.17|95.77|0
1650293910000|2022-04-18 14:58:30|98.17|95.77|98.08|95.68|98.17|95.77|98.08|95.68|0
1650293920000|2022-04-18 14:58:40|98.17|95.77|98|95.6|98.26|95.86|98|95.6|0
1650293930000|2022-04-18 14:58:50|97.91|95.51|97.91|95.51|97.91|95.51|97.91|95.51|0
1650293940000|2022-04-18 14:59:00|97.83|95.43|97.74|95.34|97.83|95.43|97.74|95.34|0
1650293950000|2022-04-18 14:59:10|97.83|95.43|97.74|95.34|97.83|95.43|97.74|95.34|0
1650293960000|2022-04-18 14:59:20|97.66|95.26|97.49|95.09|97.66|95.26|97.49|95.09|0
1650293970000|2022-04-18 14:59:30|97.53|95.13|97.53|95.13|97.57|95.17|97.53|95.13|0
1650293980000|2022-04-18 14:59:40|97.57|95.17|97.4|95|97.57|95.17|97.4|95|0
1650293990000|2022-04-18 14:59:50|97.49|95.09|97.44|95.04|97.49|95.09|97.44|95.04|0
1650294000000|2022-04-18 15:00:00|97.49|95.09|97.61|95.21|97.61|95.21|97.4|95|0
1650294010000|2022-04-18 15:00:10|97.79|95.39|97.4|95|97.83|95.43|97.4|95|0
1650294020000|2022-04-18 15:00:20|97.14|94.74|97.14|94.74|97.14|94.74|97.06|94.66|0
1650294030000|2022-04-18 15:00:30|97.31|94.91|97.57|95.17|97.57|95.17|97.31|94.91|0
1650294040000|2022-04-18 15:00:40|97.66|95.26|97.48|95.08|97.66|95.26|97.48|95.08|0
1650294050000|2022-04-18 15:00:50|97.57|95.17|97.65|95.25|97.65|95.25|97.57|95.17|0
1650294060000|2022-04-18 15:01:00|97.57|95.17|97.31|94.91|97.74|95.34|97.31|94.91|0
1650294070000|2022-04-18 15:01:10|97.48|95.08|97.65|95.25|97.65|95.25|97.31|94.91|0
1650294080000|2022-04-18 15:01:20|97.57|95.17|98.08|95.68|98.25|95.85|97.57|95.17|0
1650294090000|2022-04-18 15:01:30|98|95.6|97.74|95.34|98|95.6|97.74|95.34|0
1650294100000|2022-04-18 15:01:40|97.82|95.42|97.91|95.51|97.91|95.51|97.65|95.25|0
1650294110000|2022-04-18 15:01:50|97.82|95.42|97.74|95.34|97.91|95.51|97.74|95.34|0
1650294120000|2022-04-18 15:02:00|97.65|95.25|97.74|95.34|97.74|95.34|97.57|95.17|0
1650294130000|2022-04-18 15:02:10|97.65|95.25|97.4|95|97.74|95.34|97.4|95|0
1650294140000|2022-04-18 15:02:20|97.74|95.34|97.74|95.34|97.74|95.34|97.65|95.25|0
1650294150000|2022-04-18 15:02:30|97.82|95.42|97.31|94.91|97.82|95.42|97.31|94.91|0
1650294160000|2022-04-18 15:02:40|97.4|95|97.65|95.25|97.65|95.25|97.36|94.96|0
1650294170000|2022-04-18 15:02:50|97.48|95.08|97.57|95.17|97.74|95.34|97.48|95.08|0
1650294180000|2022-04-18 15:03:00|97.48|95.08|97.48|95.08|97.48|95.08|97.36|94.96|0
1650294190000|2022-04-18 15:03:10|97.4|95|97.48|95.08|97.57|95.17|97.4|95|0
1650294200000|2022-04-18 15:03:20|97.4|95|97.23|94.83|97.4|95|97.23|94.83|0
1650294210000|2022-04-18 15:03:30|97.14|94.74|96.97|94.57|97.14|94.74|96.89|94.49|0
1650294220000|2022-04-18 15:03:40|97.06|94.66|97.14|94.74|97.23|94.83|97.06|94.66|0
1650294230000|2022-04-18 15:03:50|97.06|94.66|96.97|94.57|97.06|94.66|96.89|94.49|0
1650294240000|2022-04-18 15:04:00|97.06|94.66|96.8|94.4|97.06|94.66|96.8|94.4|0
1650294250000|2022-04-18 15:04:10|96.63|94.23|96.72|94.32|96.89|94.49|96.63|94.23|0
1650294260000|2022-04-18 15:04:20|96.63|94.23|96.8|94.4|96.8|94.4|96.55|94.15|0
1650294270000|2022-04-18 15:04:30|97.06|94.66|96.97|94.57|97.06|94.66|96.97|94.57|0
1650294280000|2022-04-18 15:04:40|96.89|94.49|96.97|94.57|96.97|94.57|96.89|94.49|0
1650294290000|2022-04-18 15:04:50|96.8|94.4|96.55|94.15|96.8|94.4|96.55|94.15|0
1650294300000|2022-04-18 15:05:00|96.46|94.06|96.72|94.32|96.72|94.32|96.46|94.06|0
1650294310000|2022-04-18 15:05:10|96.63|94.23|96.46|94.06|96.63|94.23|96.46|94.06|0
1650294320000|2022-04-18 15:05:20|96.63|94.23|96.55|94.15|96.63|94.23|96.55|94.15|0
1650294330000|2022-04-18 15:05:30|96.51|94.11|96.38|93.98|96.51|94.11|96.38|93.98|0
1650294340000|2022-04-18 15:05:40|96.46|94.06|96.59|94.19|96.63|94.23|96.46|94.06|0
1650294350000|2022-04-18 15:05:50|96.46|94.06|96.55|94.15|96.55|94.15|96.46|94.06|0
1650294360000|2022-04-18 15:06:00|96.63|94.23|96.55|94.15|96.63|94.23|96.55|94.15|0
1650294370000|2022-04-18 15:06:10|96.63|94.23|96.46|94.06|96.63|94.23|96.46|94.06|0
1650294380000|2022-04-18 15:06:20|96.38|93.98|96.46|94.06|96.46|94.06|96.21|93.81|0
1650294390000|2022-04-18 15:06:30|96.55|94.15|96.8|94.4|96.8|94.4|96.55|94.15|0
1650294400000|2022-04-18 15:06:40|96.88|94.48|96.55|94.15|96.88|94.48|96.55|94.15|0
1650294410000|2022-04-18 15:06:50|96.63|94.23|96.46|94.06|96.63|94.23|96.38|93.98|0
1650294420000|2022-04-18 15:07:00|96.63|94.23|96.46|94.06|96.63|94.23|96.46|94.06|0
1650294430000|2022-04-18 15:07:10|96.71|94.31|96.63|94.23|96.71|94.31|96.63|94.23|0
1650294440000|2022-04-18 15:07:20|96.71|94.31|96.63|94.23|96.71|94.31|96.63|94.23|0
1650294450000|2022-04-18 15:07:30|96.54|94.14|96.71|94.31|96.71|94.31|96.54|94.14|0
1650294460000|2022-04-18 15:07:40|96.63|94.23|96.88|94.48|96.88|94.48|96.63|94.23|0
1650294470000|2022-04-18 15:07:50|96.84|94.44|97.05|94.65|97.05|94.65|96.84|94.44|0
1650294480000|2022-04-18 15:08:00|97.14|94.74|97.22|94.82|97.22|94.82|97.05|94.65|0
1650294490000|2022-04-18 15:08:10|96.97|94.57|96.97|94.57|96.97|94.57|96.97|94.57|0
1650294500000|2022-04-18 15:08:20|96.88|94.48|96.8|94.4|96.88|94.48|96.8|94.4|0
1650294510000|2022-04-18 15:08:30|96.88|94.48|96.88|94.48|96.97|94.57|96.8|94.4|0
1650294520000|2022-04-18 15:08:40|96.8|94.4|96.71|94.31|96.8|94.4|96.71|94.31|0
1650294530000|2022-04-18 15:08:50|96.63|94.23|96.8|94.4|96.8|94.4|96.54|94.14|0
1650294540000|2022-04-18 15:09:00|96.76|94.36|96.97|94.57|96.97|94.57|96.76|94.36|0
1650294550000|2022-04-18 15:09:10|96.88|94.48|96.97|94.57|97.05|94.65|96.88|94.48|0
1650294560000|2022-04-18 15:09:20|97.05|94.65|96.97|94.57|97.05|94.65|96.97|94.57|0
1650294570000|2022-04-18 15:09:30|97.05|94.65|97.05|94.65|97.14|94.74|97.05|94.65|0
1650294580000|2022-04-18 15:09:40|97.14|94.74|97.14|94.74|97.22|94.82|97.14|94.74|0
1650294590000|2022-04-18 15:09:50|97.22|94.82|97.48|95.08|97.48|95.08|97.22|94.82|0
1650294600000|2022-04-18 15:10:00|97.65|95.25|97.44|95.04|97.65|95.25|97.44|95.04|0
1650294610000|2022-04-18 15:10:10|97.73|95.33|97.73|95.33|97.9|95.5|97.73|95.33|0
1650294620000|2022-04-18 15:10:20|97.56|95.16|97.31|94.91|97.56|95.16|97.31|94.91|0
1650294630000|2022-04-18 15:10:30|97.39|94.99|97.39|94.99|97.48|95.08|97.39|94.99|0
1650294640000|2022-04-18 15:10:40|97.48|95.08|97.39|94.99|97.48|95.08|97.39|94.99|0
1650294650000|2022-04-18 15:10:50|97.43|95.03|97.31|94.91|97.48|95.08|97.31|94.91|0
1650294660000|2022-04-18 15:11:00|97.22|94.82|97.56|95.16|97.56|95.16|97.22|94.82|0
1650294670000|2022-04-18 15:11:10|97.48|95.08|97.56|95.16|97.56|95.16|97.48|95.08|0
1650294680000|2022-04-18 15:11:20|97.6|95.2|97.39|94.99|97.6|95.2|97.39|94.99|0
1650294690000|2022-04-18 15:11:30|97.3|94.9|97.39|94.99|97.39|94.99|97.3|94.9|0
1650294700000|2022-04-18 15:11:40|97.3|94.9|97.13|94.73|97.3|94.9|97.13|94.73|0
1650294710000|2022-04-18 15:11:50|97.05|94.65|97.13|94.73|97.13|94.73|96.96|94.56|0
1650294720000|2022-04-18 15:12:00|96.96|94.56|97.13|94.73|97.13|94.73|96.96|94.56|0
1650294730000|2022-04-18 15:12:10|97.22|94.82|97.56|95.16|97.56|95.16|97.22|94.82|0
1650294740000|2022-04-18 15:12:20|97.65|95.25|97.3|94.9|97.65|95.25|97.3|94.9|0
1650294750000|2022-04-18 15:12:30|97.39|94.99|97.26|94.86|97.47|95.07|97.26|94.86|0
1650294760000|2022-04-18 15:12:40|97.3|94.9|97.3|94.9|97.47|95.07|97.3|94.9|0
1650294770000|2022-04-18 15:12:50|97.13|94.73|97.3|94.9|97.3|94.9|97.13|94.73|0
1650294780000|2022-04-18 15:13:00|97.22|94.82|97.39|94.99|97.39|94.99|97.13|94.73|0
1650294790000|2022-04-18 15:13:10|97.22|94.82|97.39|94.99|97.39|94.99|97.13|94.73|0
1650294800000|2022-04-18 15:13:20|97.47|95.07|97.47|95.07|97.47|95.07|97.43|95.03|0
1650294810000|2022-04-18 15:13:30|97.56|95.16|97.56|95.16|97.56|95.16|97.56|95.16|0
1650294820000|2022-04-18 15:13:40|97.73|95.33|97.73|95.33|97.73|95.33|97.73|95.33|0
1650294830000|2022-04-18 15:13:50|97.56|95.16|97.47|95.07|97.56|95.16|97.47|95.07|0
1650294840000|2022-04-18 15:14:00|97.39|94.99|97.22|94.82|97.39|94.99|97.22|94.82|0
1650294850000|2022-04-18 15:14:10|97.13|94.73|97.22|94.82|97.22|94.82|97.13|94.73|0
1650294860000|2022-04-18 15:14:20|97.18|94.78|97.22|94.82|97.3|94.9|97.18|94.78|0
1650294870000|2022-04-18 15:14:30|97.3|94.9|97.47|95.07|97.47|95.07|97.22|94.82|0
1650294880000|2022-04-18 15:14:40|97.56|95.16|97.64|95.24|97.64|95.24|97.47|95.07|0
1650294890000|2022-04-18 15:14:50|97.56|95.16|97.73|95.33|97.73|95.33|97.56|95.16|0
1650294900000|2022-04-18 15:15:00|97.81|95.41|98.07|95.67|98.07|95.67|97.81|95.41|0
1650294910000|2022-04-18 15:15:10|97.9|95.5|97.64|95.24|97.9|95.5|97.56|95.16|0
1650294920000|2022-04-18 15:15:20|97.56|95.16|97.56|95.16|97.64|95.24|97.56|95.16|0
1650294930000|2022-04-18 15:15:30|98.16|95.76|98.16|95.76|98.33|95.93|98.16|95.76|0
1650294940000|2022-04-18 15:15:40|98.29|95.89|98.5|96.1|98.5|96.1|98.29|95.89|0
1650294950000|2022-04-18 15:15:50|98.41|96.01|98.41|96.01|98.5|96.1|98.41|96.01|0
1650294960000|2022-04-18 15:16:00|98.5|96.1|98.67|96.27|98.67|96.27|98.5|96.1|0
1650294970000|2022-04-18 15:16:10|98.76|96.36|98.84|96.44|98.84|96.44|98.76|96.36|0
1650294980000|2022-04-18 15:16:20|98.93|96.53|98.76|96.36|98.93|96.53|98.76|96.36|0
1650294990000|2022-04-18 15:16:30|98.84|96.44|98.84|96.44|98.84|96.44|98.76|96.36|0
1650295000000|2022-04-18 15:16:40|98.67|96.27|98.67|96.27|98.76|96.36|98.67|96.27|0
1650295010000|2022-04-18 15:16:50|98.71|96.31|98.5|96.1|98.71|96.31|98.5|96.1|0
1650295020000|2022-04-18 15:17:00|98.67|96.27|98.93|96.53|98.93|96.53|98.67|96.27|0
1650295030000|2022-04-18 15:17:10|98.84|96.44|98.93|96.53|98.93|96.53|98.84|96.44|0
1650295040000|2022-04-18 15:17:20|98.84|96.44|98.84|96.44|98.93|96.53|98.84|96.44|0
1650295050000|2022-04-18 15:17:30|98.93|96.53|99.27|96.87|99.27|96.87|98.93|96.53|0
1650295060000|2022-04-18 15:17:40|99.1|96.7|99.27|96.87|99.27|96.87|99.1|96.7|0
1650295070000|2022-04-18 15:17:50|99.19|96.79|99.27|96.87|99.36|96.96|99.19|96.79|0
1650295080000|2022-04-18 15:18:00|99.44|97.04|99.44|97.04|99.44|97.04|99.44|97.04|0
1650295090000|2022-04-18 15:18:10|99.36|96.96|99.36|96.96|99.44|97.04|99.36|96.96|0
1650295100000|2022-04-18 15:18:20|99.44|97.04|99.27|96.87|99.44|97.04|99.27|96.87|0
1650295110000|2022-04-18 15:18:30|99.36|96.96|99.36|96.96|99.44|97.04|99.36|96.96|0
1650295120000|2022-04-18 15:18:40|99.27|96.87|99.44|97.04|99.44|97.04|99.27|96.87|0
1650295130000|2022-04-18 15:18:50|99.62|97.22|99.36|96.96|99.79|97.39|99.36|96.96|0
1650295140000|2022-04-18 15:19:00|99.27|96.87|99.4|97|99.4|97|99.18|96.78|0
1650295150000|2022-04-18 15:19:10|99.36|96.96|99.44|97.04|99.44|97.04|99.27|96.87|0
1650295160000|2022-04-18 15:19:20|99.36|96.96|99.36|96.96|99.36|96.96|99.27|96.87|0
1650295170000|2022-04-18 15:19:30|99.27|96.87|99.1|96.7|99.27|96.87|99.1|96.7|0
1650295180000|2022-04-18 15:19:40|99.18|96.78|99.18|96.78|99.18|96.78|99.1|96.7|0
1650295190000|2022-04-18 15:19:50|99.27|96.87|99.27|96.87|99.27|96.87|99.18|96.78|0
1650295200000|2022-04-18 15:20:00|99.18|96.78|99.1|96.7|99.18|96.78|99.1|96.7|0
1650295210000|2022-04-18 15:20:10|99.18|96.78|99.18|96.78|99.27|96.87|99.1|96.7|0
1650295220000|2022-04-18 15:20:20|99.1|96.7|98.84|96.44|99.1|96.7|98.84|96.44|0
1650295230000|2022-04-18 15:20:30|98.92|96.52|99.01|96.61|99.1|96.7|98.92|96.52|0
1650295240000|2022-04-18 15:20:40|99.18|96.78|99.18|96.78|99.27|96.87|99.18|96.78|0
1650295250000|2022-04-18 15:20:50|99.23|96.83|99.44|97.04|99.44|97.04|99.23|96.83|0
1650295260000|2022-04-18 15:21:00|99.62|97.22|99.96|97.56|99.96|97.56|99.62|97.22|0
1650295270000|2022-04-18 15:21:10|99.88|97.48|99.7|97.3|99.88|97.48|99.7|97.3|0
1650295280000|2022-04-18 15:21:20|100.05|97.65|99.79|97.39|100.05|97.65|99.79|97.39|0
1650295290000|2022-04-18 15:21:30|99.61|97.21|99.7|97.3|99.7|97.3|99.53|97.13|0
1650295300000|2022-04-18 15:21:40|99.79|97.39|99.79|97.39|99.87|97.47|99.79|97.39|0
1650295310000|2022-04-18 15:21:50|99.7|97.3|99.57|97.17|99.7|97.3|99.57|97.17|0
1650295320000|2022-04-18 15:22:00|99.79|97.39|100.14|97.74|100.14|97.74|99.79|97.39|0
1650295330000|2022-04-18 15:22:10|100.05|97.65|100.4|98|100.4|98|100.05|97.65|0
1650295340000|2022-04-18 15:22:20|100.31|97.91|100.05|97.65|100.31|97.91|100.05|97.65|0
1650295350000|2022-04-18 15:22:30|100.13|97.73|100.22|97.82|100.22|97.82|100.13|97.73|0
1650295360000|2022-04-18 15:22:40|100.4|98|100.48|98.08|100.48|98.08|100.4|98|0
1650295370000|2022-04-18 15:22:50|100.35|97.95|100.31|97.91|100.35|97.95|100.22|97.82|0
1650295380000|2022-04-18 15:23:00|100.22|97.82|100.31|97.91|100.31|97.91|100.13|97.73|0
1650295390000|2022-04-18 15:23:10|100.4|98|100.22|97.82|100.4|98|100.13|97.73|0
1650295400000|2022-04-18 15:23:20|100.13|97.73|100.13|97.73|100.13|97.73|100.05|97.65|0
1650295410000|2022-04-18 15:23:30|100.05|97.65|100.22|97.82|100.22|97.82|99.96|97.56|0
1650295420000|2022-04-18 15:23:40|100.4|98|100.57|98.17|100.57|98.17|100.4|98|0
1650295430000|2022-04-18 15:23:50|100.48|98.08|100.39|97.99|100.48|98.08|100.35|97.95|0
1650295440000|2022-04-18 15:24:00|100.57|98.17|101.53|99.13|101.53|99.13|100.57|98.17|0
1650295450000|2022-04-18 15:24:10|101.62|99.22|101.36|98.96|101.62|99.22|101.36|98.96|0
1650295460000|2022-04-18 15:24:20|101.53|99.13|101.62|99.22|101.62|99.22|101.44|99.04|0
1650295470000|2022-04-18 15:24:30|101.71|99.31|101.53|99.13|101.71|99.31|101.53|99.13|0
1650295480000|2022-04-18 15:24:40|101.36|98.96|101.18|98.78|101.36|98.96|101.18|98.78|0
1650295490000|2022-04-18 15:24:50|101.36|98.96|101.62|99.22|101.62|99.22|101.36|98.96|0
1650295500000|2022-04-18 15:25:00|101.8|99.4|101.93|99.53|101.97|99.57|101.8|99.4|0
1650295510000|2022-04-18 15:25:10|101.71|99.31|101.8|99.4|101.8|99.4|101.62|99.22|0
1650295520000|2022-04-18 15:25:20|101.62|99.22|101.62|99.22|101.71|99.31|101.62|99.22|0
1650295530000|2022-04-18 15:25:30|101.53|99.13|101.44|99.04|101.53|99.13|101.44|99.04|0
1650295540000|2022-04-18 15:25:40|101.36|98.96|101.36|98.96|101.4|99|101.36|98.96|0
1650295550000|2022-04-18 15:25:50|101.44|99.04|101.44|99.04|101.44|99.04|101.31|98.91|0
1650295560000|2022-04-18 15:26:00|101.53|99.13|101.49|99.09|101.53|99.13|101.49|99.09|0
1650295570000|2022-04-18 15:26:10|101.53|99.13|101.88|99.48|101.88|99.48|101.53|99.13|0
1650295580000|2022-04-18 15:26:20|101.79|99.39|101.71|99.31|101.88|99.48|101.62|99.22|0
1650295590000|2022-04-18 15:26:30|101.62|99.22|101.66|99.26|101.66|99.26|101.62|99.22|0
1650295600000|2022-04-18 15:26:40|101.62|99.22|101.88|99.48|101.88|99.48|101.62|99.22|0
1650295610000|2022-04-18 15:26:50|101.97|99.57|101.71|99.31|101.97|99.57|101.71|99.31|0
1650295620000|2022-04-18 15:27:00|101.88|99.48|103.29|100.89|103.29|100.89|101.88|99.48|0
1650295630000|2022-04-18 15:27:10|103.16|100.76|102.28|99.88|103.16|100.76|102.28|99.88|0
1650295640000|2022-04-18 15:27:20|102.32|99.92|102.41|100.01|102.41|100.01|102.23|99.83|0
1650295650000|2022-04-18 15:27:30|102.23|99.83|101.75|99.35|102.23|99.83|101.66|99.26|0
1650295660000|2022-04-18 15:27:40|101.83|99.43|102.01|99.61|102.01|99.61|101.83|99.43|0
1650295670000|2022-04-18 15:27:50|102.1|99.7|102.1|99.7|102.1|99.7|102.01|99.61|0
1650295680000|2022-04-18 15:28:00|102.28|99.88|102.28|99.88|102.28|99.88|102.19|99.79|0
1650295690000|2022-04-18 15:28:10|102.19|99.79|102.28|99.88|102.28|99.88|102.19|99.79|0
1650295700000|2022-04-18 15:28:20|102.19|99.79|102.28|99.88|102.28|99.88|102.1|99.7|0
1650295710000|2022-04-18 15:28:30|102.19|99.79|102.1|99.7|102.19|99.79|102.01|99.61|0
1650295720000|2022-04-18 15:28:40|102.01|99.61|102.01|99.61|102.01|99.61|101.92|99.52|0
1650295730000|2022-04-18 15:28:50|101.92|99.52|101.75|99.35|101.92|99.52|101.66|99.26|0
1650295740000|2022-04-18 15:29:00|101.66|99.26|101.61|99.21|101.66|99.26|101.57|99.17|0
1650295750000|2022-04-18 15:29:10|101.57|99.17|101.57|99.17|101.66|99.26|101.57|99.17|0
1650295760000|2022-04-18 15:29:20|101.48|99.08|101.3|98.9|101.48|99.08|101.3|98.9|0
1650295770000|2022-04-18 15:29:30|101.22|98.82|101.04|98.64|101.22|98.82|101.04|98.64|0
1650295780000|2022-04-18 15:29:40|101.13|98.73|101.3|98.9|101.39|98.99|101.04|98.64|0
1650295790000|2022-04-18 15:29:50|101.22|98.82|101.39|98.99|101.39|98.99|101.22|98.82|0
1650295800000|2022-04-18 15:30:00|101.48|99.08|101.3|98.9|101.66|99.26|101.3|98.9|0
1650295810000|2022-04-18 15:30:10|101.22|98.82|101.48|99.08|101.48|99.08|101.13|98.73|0
1650295820000|2022-04-18 15:30:20|101.39|98.99|101.48|99.08|101.48|99.08|101.39|98.99|0
1650295830000|2022-04-18 15:30:30|101.3|98.9|101.48|99.08|101.57|99.17|101.3|98.9|0
1650295840000|2022-04-18 15:30:40|101.57|99.17|101.48|99.08|101.57|99.17|101.48|99.08|0
1650295850000|2022-04-18 15:30:50|101.39|98.99|101.22|98.82|101.39|98.99|101.22|98.82|0
1650295860000|2022-04-18 15:31:00|101.3|98.9|101.39|98.99|101.48|99.08|101.3|98.9|0
1650295870000|2022-04-18 15:31:10|101.48|99.08|101.48|99.08|101.48|99.08|101.39|98.99|0
1650295880000|2022-04-18 15:31:20|101.39|98.99|101.21|98.81|101.39|98.99|101.17|98.77|0
1650295890000|2022-04-18 15:31:30|101.3|98.9|101.39|98.99|101.39|98.99|101.21|98.81|0
1650295900000|2022-04-18 15:31:40|101.48|99.08|101.3|98.9|101.48|99.08|101.3|98.9|0
1650295910000|2022-04-18 15:31:50|101.39|98.99|101.48|99.08|101.48|99.08|101.39|98.99|0
1650295920000|2022-04-18 15:32:00|101.39|98.99|101.48|99.08|101.48|99.08|101.3|98.9|0
1650295930000|2022-04-18 15:32:10|101.65|99.25|101.83|99.43|101.83|99.43|101.65|99.25|0
1650295940000|2022-04-18 15:32:20|101.65|99.25|101.65|99.25|101.65|99.25|101.48|99.08|0
1650295950000|2022-04-18 15:32:30|101.48|99.08|101.48|99.08|101.48|99.08|101.39|98.99|0
1650295960000|2022-04-18 15:32:40|101.65|99.25|101.83|99.43|101.83|99.43|101.65|99.25|0
1650295970000|2022-04-18 15:32:50|101.92|99.52|101.83|99.43|101.92|99.52|101.74|99.34|0
1650295980000|2022-04-18 15:33:00|102.27|99.87|102.45|100.05|102.45|100.05|102.27|99.87|0
1650295990000|2022-04-18 15:33:10|102.36|99.96|102.36|99.96|102.36|99.96|102.32|99.92|0
1650296000000|2022-04-18 15:33:20|102.27|99.87|102.36|99.96|102.36|99.96|102.27|99.87|0
1650296010000|2022-04-18 15:33:30|102.41|100.01|102.58|100.18|102.58|100.18|102.41|100.01|0
1650296020000|2022-04-18 15:33:40|102.54|100.14|102.54|100.14|102.58|100.18|102.54|100.14|0
1650296030000|2022-04-18 15:33:50|102.72|100.32|102.63|100.23|102.72|100.32|102.63|100.23|0
1650296040000|2022-04-18 15:34:00|102.72|100.32|102.72|100.32|102.72|100.32|102.63|100.23|0
1650296050000|2022-04-18 15:34:10|102.63|100.23|102.45|100.05|102.63|100.23|102.45|100.05|0
1650296060000|2022-04-18 15:34:20|102.36|99.96|102.36|99.96|102.54|100.14|102.36|99.96|0
1650296070000|2022-04-18 15:34:30|102.27|99.87|102.18|99.78|102.27|99.87|102.18|99.78|0
1650296080000|2022-04-18 15:34:40|102.01|99.61|102.18|99.78|102.18|99.78|102.01|99.61|0
1650296090000|2022-04-18 15:34:50|102.09|99.69|102.09|99.69|102.18|99.78|102.09|99.69|0
1650296100000|2022-04-18 15:35:00|102.01|99.61|102.27|99.87|102.27|99.87|101.92|99.52|0
1650296110000|2022-04-18 15:35:10|102.18|99.78|102.45|100.05|102.45|100.05|102.09|99.69|0
1650296120000|2022-04-18 15:35:20|102.36|99.96|102.45|100.05|102.45|100.05|102.27|99.87|0
1650296130000|2022-04-18 15:35:30|102.36|99.96|102.27|99.87|102.36|99.96|102.27|99.87|0
1650296140000|2022-04-18 15:35:40|102.09|99.69|102.18|99.78|102.18|99.78|102|99.6|0
1650296150000|2022-04-18 15:35:50|102.27|99.87|102.36|99.96|102.36|99.96|102.27|99.87|0
1650296160000|2022-04-18 15:36:00|102.18|99.78|102.27|99.87|102.27|99.87|102.18|99.78|0
1650296170000|2022-04-18 15:36:10|102.32|99.92|102.27|99.87|102.32|99.92|102.18|99.78|0
1650296180000|2022-04-18 15:36:20|102.36|99.96|102.58|100.18|102.58|100.18|102.36|99.96|0
1650296190000|2022-04-18 15:36:30|102.45|100.05|102.71|100.31|102.71|100.31|102.45|100.05|0
1650296200000|2022-04-18 15:36:40|102.8|100.4|102.8|100.4|102.8|100.4|102.8|100.4|0
1650296210000|2022-04-18 15:36:50|102.62|100.22|102.54|100.14|102.71|100.31|102.54|100.14|0
1650296220000|2022-04-18 15:37:00|102.62|100.22|102.62|100.22|102.62|100.22|102.62|100.22|0
1650296230000|2022-04-18 15:37:10|102.54|100.14|102.45|100.05|102.54|100.14|102.45|100.05|0
1650296240000|2022-04-18 15:37:20|102.36|99.96|102.45|100.05|102.45|100.05|102.36|99.96|0
1650296250000|2022-04-18 15:37:30|102.36|99.96|102.45|100.05|102.53|100.13|102.36|99.96|0
1650296260000|2022-04-18 15:37:40|102.62|100.22|102.71|100.31|102.71|100.31|102.62|100.22|0
1650296270000|2022-04-18 15:37:50|102.62|100.22|102.67|100.27|102.71|100.31|102.62|100.22|0
1650296280000|2022-04-18 15:38:00|102.8|100.4|102.98|100.58|102.98|100.58|102.71|100.31|0
1650296290000|2022-04-18 15:38:10|103.07|100.67|102.98|100.58|103.07|100.67|102.98|100.58|0
1650296300000|2022-04-18 15:38:20|102.89|100.49|102.98|100.58|103.16|100.76|102.89|100.49|0
1650296310000|2022-04-18 15:38:30|102.89|100.49|102.89|100.49|102.98|100.58|102.89|100.49|0
1650296320000|2022-04-18 15:38:40|102.98|100.58|102.8|100.4|102.98|100.58|102.8|100.4|0
1650296330000|2022-04-18 15:38:50|102.71|100.31|102.71|100.31|102.8|100.4|102.71|100.31|0
1650296340000|2022-04-18 15:39:00|102.62|100.22|102.89|100.49|102.89|100.49|102.62|100.22|0
1650296350000|2022-04-18 15:39:10|102.98|100.58|102.98|100.58|102.98|100.58|102.89|100.49|0
1650296360000|2022-04-18 15:39:20|103.07|100.67|103.51|101.11|103.51|101.11|103.07|100.67|0
1650296370000|2022-04-18 15:39:30|103.6|101.2|103.33|100.93|103.69|101.29|103.33|100.93|0
1650296380000|2022-04-18 15:39:40|103.25|100.85|103.25|100.85|103.25|100.85|103.16|100.76|0
1650296390000|2022-04-18 15:39:50|103.16|100.76|103.25|100.85|103.25|100.85|103.16|100.76|0
1650296400000|2022-04-18 15:40:00|103.33|100.93|103.51|101.11|103.51|101.11|103.33|100.93|0
1650296410000|2022-04-18 15:40:10|103.6|101.2|103.51|101.11|103.87|101.47|103.51|101.11|0
1650296420000|2022-04-18 15:40:20|103.6|101.2|103.87|101.47|103.87|101.47|103.6|101.2|0
1650296430000|2022-04-18 15:40:30|103.78|101.38|103.78|101.38|103.78|101.38|103.78|101.38|0
1650296440000|2022-04-18 15:40:40|103.69|101.29|103.87|101.47|103.87|101.47|103.69|101.29|0
1650296450000|2022-04-18 15:40:50|103.96|101.56|103.87|101.47|103.96|101.56|103.87|101.47|0
1650296460000|2022-04-18 15:41:00|103.78|101.38|103.6|101.2|103.78|101.38|103.6|101.2|0
1650296470000|2022-04-18 15:41:10|103.51|101.11|103.51|101.11|103.6|101.2|103.51|101.11|0
1650296480000|2022-04-18 15:41:20|103.33|100.93|103.33|100.93|103.42|101.02|103.33|100.93|0
1650296490000|2022-04-18 15:41:30|103.42|101.02|103.15|100.75|103.42|101.02|103.15|100.75|0
1650296500000|2022-04-18 15:41:40|103.33|100.93|103.6|101.2|103.6|101.2|103.33|100.93|0
1650296510000|2022-04-18 15:41:50|103.51|101.11|103.33|100.93|103.51|101.11|103.33|100.93|0
1650296520000|2022-04-18 15:42:00|103.24|100.84|103.24|100.84|103.33|100.93|103.24|100.84|0
1650296530000|2022-04-18 15:42:10|103.15|100.75|103.06|100.66|103.42|101.02|103.06|100.66|0
1650296540000|2022-04-18 15:42:20|103.15|100.75|103.15|100.75|103.15|100.75|103.15|100.75|0
1650296550000|2022-04-18 15:42:30|102.98|100.58|102.8|100.4|102.98|100.58|102.8|100.4|0
1650296560000|2022-04-18 15:42:40|102.71|100.31|102.8|100.4|102.8|100.4|102.71|100.31|0
1650296570000|2022-04-18 15:42:50|102.89|100.49|102.89|100.49|102.89|100.49|102.8|100.4|0
1650296580000|2022-04-18 15:43:00|102.8|100.4|102.8|100.4|102.89|100.49|102.8|100.4|0
1650296590000|2022-04-18 15:43:10|102.89|100.49|102.89|100.49|102.89|100.49|102.8|100.4|0
1650296600000|2022-04-18 15:43:20|102.97|100.57|102.97|100.57|102.97|100.57|102.97|100.57|0
1650296610000|2022-04-18 15:43:30|103.06|100.66|102.97|100.57|103.06|100.66|102.97|100.57|0
1650296620000|2022-04-18 15:43:40|102.89|100.49|102.8|100.4|102.89|100.49|102.8|100.4|0
1650296630000|2022-04-18 15:43:50|102.71|100.31|102.62|100.22|102.71|100.31|102.62|100.22|0
1650296640000|2022-04-18 15:44:00|102.71|100.31|102.88|100.48|102.88|100.48|102.71|100.31|0
1650296650000|2022-04-18 15:44:10|102.93|100.53|102.97|100.57|102.97|100.57|102.93|100.53|0
1650296660000|2022-04-18 15:44:20|102.8|100.4|102.8|100.4|102.8|100.4|102.75|100.35|0
1650296670000|2022-04-18 15:44:30|102.71|100.31|102.71|100.31|102.8|100.4|102.71|100.31|0
1650296680000|2022-04-18 15:44:40|102.8|100.4|102.8|100.4|102.8|100.4|102.71|100.31|0
1650296690000|2022-04-18 15:44:50|102.88|100.48|102.97|100.57|102.97|100.57|102.88|100.48|0
1650296700000|2022-04-18 15:45:00|102.88|100.48|102.88|100.48|103.15|100.75|102.88|100.48|0
1650296710000|2022-04-18 15:45:10|102.97|100.57|102.88|100.48|102.97|100.57|102.88|100.48|0
1650296720000|2022-04-18 15:45:20|102.97|100.57|103.15|100.75|103.15|100.75|102.97|100.57|0
1650296730000|2022-04-18 15:45:30|103.24|100.84|103.06|100.66|103.24|100.84|103.06|100.66|0
1650296740000|2022-04-18 15:45:40|102.88|100.48|103.15|100.75|103.15|100.75|102.88|100.48|0
1650296750000|2022-04-18 15:45:50|103.06|100.66|102.97|100.57|103.15|100.75|102.97|100.57|0
1650296760000|2022-04-18 15:46:00|103.11|100.71|103.24|100.84|103.24|100.84|103.06|100.66|0
1650296770000|2022-04-18 15:46:10|103.33|100.93|103.06|100.66|103.33|100.93|103.06|100.66|0
1650296780000|2022-04-18 15:46:20|103.11|100.71|102.97|100.57|103.11|100.71|102.97|100.57|0
1650296790000|2022-04-18 15:46:30|103.06|100.66|102.97|100.57|103.06|100.66|102.88|100.48|0
1650296800000|2022-04-18 15:46:40|103.06|100.66|103.06|100.66|103.15|100.75|103.06|100.66|0
1650296810000|2022-04-18 15:46:50|103.15|100.75|103.15|100.75|103.15|100.75|103.11|100.71|0
1650296820000|2022-04-18 15:47:00|103.42|101.02|103.6|101.2|103.6|101.2|103.33|100.93|0
1650296830000|2022-04-18 15:47:10|103.51|101.11|103.33|100.93|103.51|101.11|103.33|100.93|0
1650296840000|2022-04-18 15:47:20|103.42|101.02|103.51|101.11|103.51|101.11|103.42|101.02|0
1650296850000|2022-04-18 15:47:30|103.6|101.2|103.69|101.29|103.69|101.29|103.6|101.2|0
1650296860000|2022-04-18 15:47:40|103.86|101.46|103.86|101.46|103.86|101.46|103.86|101.46|0
1650296870000|2022-04-18 15:47:50|103.69|101.29|103.77|101.37|103.77|101.37|103.69|101.29|0
1650296880000|2022-04-18 15:48:00|103.69|101.29|103.77|101.37|103.77|101.37|103.69|101.29|0
1650296890000|2022-04-18 15:48:10|103.64|101.24|104.22|101.82|104.22|101.82|103.64|101.24|0
1650296900000|2022-04-18 15:48:20|104.49|102.09|104.4|102|104.58|102.18|104.4|102|0
1650296910000|2022-04-18 15:48:30|104.49|102.09|104.67|102.27|104.67|102.27|104.49|102.09|0
1650296920000|2022-04-18 15:48:40|104.76|102.36|104.58|102.18|104.76|102.36|104.58|102.18|0
1650296930000|2022-04-18 15:48:50|104.76|102.36|104.76|102.36|104.76|102.36|104.76|102.36|0
1650296940000|2022-04-18 15:49:00|104.81|102.41|104.85|102.45|104.85|102.45|104.67|102.27|0
1650296950000|2022-04-18 15:49:10|104.94|102.54|104.99|102.59|105.03|102.63|104.94|102.54|0
1650296960000|2022-04-18 15:49:20|104.85|102.45|105.03|102.63|105.12|102.72|104.85|102.45|0
1650296970000|2022-04-18 15:49:30|105.12|102.72|104.94|102.54|105.12|102.72|104.94|102.54|0
1650296980000|2022-04-18 15:49:40|104.85|102.45|104.85|102.45|104.85|102.45|104.85|102.45|0
1650296990000|2022-04-18 15:49:50|104.94|102.54|105.03|102.63|105.03|102.63|104.94|102.54|0
1650297000000|2022-04-18 15:50:00|104.94|102.54|105.21|102.81|105.21|102.81|104.94|102.54|0
1650297010000|2022-04-18 15:50:10|105.12|102.72|104.94|102.54|105.12|102.72|104.94|102.54|0
1650297020000|2022-04-18 15:50:20|105.03|102.63|104.94|102.54|105.03|102.63|104.94|102.54|0
1650297030000|2022-04-18 15:50:30|104.85|102.45|104.85|102.45|104.85|102.45|104.76|102.36|0
1650297040000|2022-04-18 15:50:40|105.03|102.63|105.12|102.72|105.12|102.72|104.94|102.54|0
1650297050000|2022-04-18 15:50:50|105.03|102.63|104.76|102.36|105.03|102.63|104.76|102.36|0
1650297060000|2022-04-18 15:51:00|104.67|102.27|104.76|102.36|104.76|102.36|104.67|102.27|0
1650297070000|2022-04-18 15:51:10|104.85|102.45|104.58|102.18|104.85|102.45|104.58|102.18|0
1650297080000|2022-04-18 15:51:20|104.67|102.27|104.67|102.27|104.67|102.27|104.67|102.27|0
1650297090000|2022-04-18 15:51:30|104.58|102.18|104.67|102.27|104.67|102.27|104.49|102.09|0
1650297100000|2022-04-18 15:51:40|104.63|102.23|104.4|102|104.63|102.23|104.4|102|0
1650297110000|2022-04-18 15:51:50|104.49|102.09|104.58|102.18|104.58|102.18|104.45|102.05|0
1650297120000|2022-04-18 15:52:00|104.4|102|104.4|102|104.4|102|104.31|101.91|0
1650297130000|2022-04-18 15:52:10|104.31|101.91|104.31|101.91|104.31|101.91|104.22|101.82|0
1650297140000|2022-04-18 15:52:20|104.22|101.82|104.22|101.82|104.22|101.82|104.13|101.73|0
1650297150000|2022-04-18 15:52:30|104.31|101.91|104.04|101.64|104.31|101.91|104.04|101.64|0
1650297160000|2022-04-18 15:52:40|103.86|101.46|103.68|101.28|103.86|101.46|103.59|101.19|0
1650297170000|2022-04-18 15:52:50|103.59|101.19|103.59|101.19|103.59|101.19|103.59|101.19|0
1650297180000|2022-04-18 15:53:00|103.5|101.1|103.5|101.1|103.5|101.1|103.41|101.01|0
1650297190000|2022-04-18 15:53:10|103.59|101.19|103.5|101.1|103.68|101.28|103.5|101.1|0
1650297200000|2022-04-18 15:53:20|103.59|101.19|103.5|101.1|103.59|101.19|103.5|101.1|0
1650297210000|2022-04-18 15:53:30|103.41|101.01|103.41|101.01|103.5|101.1|103.41|101.01|0
1650297220000|2022-04-18 15:53:40|103.5|101.1|103.5|101.1|103.5|101.1|103.41|101.01|0
1650297230000|2022-04-18 15:53:50|103.59|101.19|103.86|101.46|103.86|101.46|103.59|101.19|0
1650297240000|2022-04-18 15:54:00|103.77|101.37|103.95|101.55|103.95|101.55|103.77|101.37|0
1650297250000|2022-04-18 15:54:10|103.86|101.46|103.86|101.46|103.95|101.55|103.86|101.46|0
1650297260000|2022-04-18 15:54:20|103.77|101.37|103.77|101.37|103.77|101.37|103.68|101.28|0
1650297270000|2022-04-18 15:54:30|103.68|101.28|103.77|101.37|103.77|101.37|103.68|101.28|0
1650297280000|2022-04-18 15:54:40|103.68|101.28|103.59|101.19|103.68|101.28|103.59|101.19|0
1650297290000|2022-04-18 15:54:50|103.5|101.1|103.41|101.01|103.5|101.1|103.41|101.01|0
1650297300000|2022-04-18 15:55:00|103.55|101.15|102.96|100.56|103.55|101.15|102.96|100.56|0
1650297310000|2022-04-18 15:55:10|103.05|100.65|103.14|100.74|103.14|100.74|103.05|100.65|0
1650297320000|2022-04-18 15:55:20|103.23|100.83|103.23|100.83|103.23|100.83|103.05|100.65|0
1650297330000|2022-04-18 15:55:30|103.14|100.74|103.55|101.15|103.55|101.15|103.14|100.74|0
1650297340000|2022-04-18 15:55:40|103.59|101.19|103.59|101.19|103.59|101.19|103.59|101.19|0
1650297350000|2022-04-18 15:55:50|103.68|101.28|103.68|101.28|103.68|101.28|103.68|101.28|0
1650297360000|2022-04-18 15:56:00|103.59|101.19|103.41|101.01|103.59|101.19|103.41|101.01|0
1650297370000|2022-04-18 15:56:10|103.5|101.1|103.32|100.92|103.5|101.1|103.32|100.92|0
1650297380000|2022-04-18 15:56:20|103.23|100.83|103.05|100.65|103.23|100.83|103.05|100.65|0
1650297390000|2022-04-18 15:56:30|102.96|100.56|103.05|100.65|103.05|100.65|102.96|100.56|0
1650297400000|2022-04-18 15:56:40|103.14|100.74|103.14|100.74|103.14|100.74|103.14|100.74|0
1650297410000|2022-04-18 15:56:50|103.05|100.65|102.96|100.56|103.05|100.65|102.96|100.56|0
1650297420000|2022-04-18 15:57:00|102.92|100.52|102.87|100.47|102.96|100.56|102.87|100.47|0
1650297430000|2022-04-18 15:57:10|102.78|100.38|102.87|100.47|102.87|100.47|102.78|100.38|0
1650297440000|2022-04-18 15:57:20|102.7|100.3|102.43|100.03|102.7|100.3|102.43|100.03|0
1650297450000|2022-04-18 15:57:30|102.34|99.94|102.43|100.03|102.52|100.12|102.34|99.94|0
1650297460000|2022-04-18 15:57:40|102.52|100.12|102.52|100.12|102.52|100.12|102.52|100.12|0
1650297470000|2022-04-18 15:57:50|102.43|100.03|102.61|100.21|102.61|100.21|102.43|100.03|0
1650297480000|2022-04-18 15:58:00|102.43|100.03|102.69|100.29|102.69|100.29|102.43|100.03|0
1650297490000|2022-04-18 15:58:10|102.78|100.38|102.69|100.29|102.78|100.38|102.61|100.21|0
1650297500000|2022-04-18 15:58:20|102.61|100.21|102.61|100.21|102.61|100.21|102.61|100.21|0
1650297510000|2022-04-18 15:58:30|102.52|100.12|102.52|100.12|102.61|100.21|102.52|100.12|0
1650297520000|2022-04-18 15:58:40|102.34|99.94|102.16|99.76|102.34|99.94|102.16|99.76|0
1650297530000|2022-04-18 15:58:50|102.34|99.94|102.34|99.94|102.34|99.94|102.25|99.85|0
1650297540000|2022-04-18 15:59:00|102.25|99.85|102.07|99.67|102.25|99.85|102.07|99.67|0
1650297550000|2022-04-18 15:59:10|102.16|99.76|101.98|99.58|102.16|99.76|101.98|99.58|0
1650297560000|2022-04-18 15:59:20|102.07|99.67|102.07|99.67|102.16|99.76|102.07|99.67|0
1650297570000|2022-04-18 15:59:30|101.9|99.5|101.9|99.5|101.9|99.5|101.9|99.5|0
1650297580000|2022-04-18 15:59:40|101.81|99.41|101.81|99.41|101.9|99.5|101.81|99.41|0
1650297590000|2022-04-18 15:59:50|101.9|99.5|101.98|99.58|101.98|99.58|101.81|99.41|0
1650297600000|2022-04-18 16:00:00|102.07|99.67|102.16|99.76|102.16|99.76|101.98|99.58|0
1650297610000|2022-04-18 16:00:10|102.07|99.67|102.25|99.85|102.25|99.85|102.07|99.67|0
1650297620000|2022-04-18 16:00:20|101.98|99.58|102.16|99.76|102.16|99.76|101.98|99.58|0
1650297630000|2022-04-18 16:00:30|101.98|99.58|101.81|99.41|101.98|99.58|101.81|99.41|0
1650297640000|2022-04-18 16:00:40|101.72|99.32|102.07|99.67|102.07|99.67|101.72|99.32|0
1650297650000|2022-04-18 16:00:50|102.16|99.76|102.34|99.94|102.34|99.94|102.16|99.76|0
1650297660000|2022-04-18 16:01:00|102.25|99.85|102.51|100.11|102.51|100.11|102.25|99.85|0
1650297670000|2022-04-18 16:01:10|102.34|99.94|102.34|99.94|102.43|100.03|102.34|99.94|0
1650297680000|2022-04-18 16:01:20|102.43|100.03|102.34|99.94|102.43|100.03|102.34|99.94|0
1650297690000|2022-04-18 16:01:30|102.43|100.03|102.34|99.94|102.43|100.03|102.34|99.94|0
1650297700000|2022-04-18 16:01:40|102.25|99.85|102.51|100.11|102.6|100.2|102.25|99.85|0
1650297710000|2022-04-18 16:01:50|102.43|100.03|102.34|99.94|102.47|100.07|102.34|99.94|0
1650297720000|2022-04-18 16:02:00|102.43|100.03|102.6|100.2|102.6|100.2|102.42|100.02|0
1650297730000|2022-04-18 16:02:10|102.65|100.25|102.78|100.38|102.78|100.38|102.6|100.2|0
1650297740000|2022-04-18 16:02:20|102.69|100.29|102.87|100.47|102.87|100.47|102.69|100.29|0
1650297750000|2022-04-18 16:02:30|102.78|100.38|102.78|100.38|102.78|100.38|102.78|100.38|0
1650297760000|2022-04-18 16:02:40|102.87|100.47|102.87|100.47|102.96|100.56|102.87|100.47|0
1650297770000|2022-04-18 16:02:50|102.69|100.29|102.78|100.38|102.78|100.38|102.69|100.29|0
1650297780000|2022-04-18 16:03:00|102.87|100.47|103.14|100.74|103.14|100.74|102.87|100.47|0
1650297790000|2022-04-18 16:03:10|103.23|100.83|103.22|100.82|103.27|100.87|103.22|100.82|0
1650297800000|2022-04-18 16:03:20|103.31|100.91|103.05|100.65|103.31|100.91|103.05|100.65|0
1650297810000|2022-04-18 16:03:30|102.96|100.56|102.78|100.38|102.96|100.56|102.78|100.38|0
1650297820000|2022-04-18 16:03:40|102.69|100.29|102.78|100.38|102.78|100.38|102.51|100.11|0
1650297830000|2022-04-18 16:03:50|102.87|100.47|103.05|100.65|103.05|100.65|102.87|100.47|0
1650297840000|2022-04-18 16:04:00|103.22|100.82|103.4|101|103.4|101|103.22|100.82|0
1650297850000|2022-04-18 16:04:10|103.67|101.27|103.49|101.09|103.67|101.27|103.49|101.09|0
1650297860000|2022-04-18 16:04:20|103.31|100.91|103.54|101.14|103.54|101.14|103.31|100.91|0
1650297870000|2022-04-18 16:04:30|103.58|101.18|103.4|101|103.58|101.18|103.4|101|0
1650297880000|2022-04-18 16:04:40|103.22|100.82|103.13|100.73|103.22|100.82|103.13|100.73|0
1650297890000|2022-04-18 16:04:50|103.05|100.65|102.96|100.56|103.05|100.65|102.96|100.56|0
1650297900000|2022-04-18 16:05:00|103|100.6|102.96|100.56|103.05|100.65|102.96|100.56|0
1650297910000|2022-04-18 16:05:10|103.13|100.73|103.22|100.82|103.31|100.91|103.04|100.64|0
1650297920000|2022-04-18 16:05:20|103.4|101|103.31|100.91|103.4|101|103.31|100.91|0
1650297930000|2022-04-18 16:05:30|103.4|101|103.4|101|103.4|101|103.36|100.96|0
1650297940000|2022-04-18 16:05:40|103.31|100.91|103.22|100.82|103.31|100.91|103.22|100.82|0
1650297950000|2022-04-18 16:05:50|103.18|100.78|103.13|100.73|103.22|100.82|103.13|100.73|0
1650297960000|2022-04-18 16:06:00|103.04|100.64|102.95|100.55|103.13|100.73|102.95|100.55|0
1650297970000|2022-04-18 16:06:10|103|100.6|102.78|100.38|103|100.6|102.78|100.38|0
1650297980000|2022-04-18 16:06:20|102.69|100.29|102.42|100.02|102.69|100.29|102.33|99.93|0
1650297990000|2022-04-18 16:06:30|102.51|100.11|102.47|100.07|102.6|100.2|102.47|100.07|0
1650298000000|2022-04-18 16:06:40|102.51|100.11|102.42|100.02|102.51|100.11|102.42|100.02|0
1650298010000|2022-04-18 16:06:50|102.51|100.11|102.51|100.11|102.51|100.11|102.42|100.02|0
1650298020000|2022-04-18 16:07:00|102.42|100.02|102.51|100.11|102.6|100.2|102.33|99.93|0
1650298030000|2022-04-18 16:07:10|102.15|99.75|102.24|99.84|102.24|99.84|102.15|99.75|0
1650298040000|2022-04-18 16:07:20|102.15|99.75|102.42|100.02|102.42|100.02|102.15|99.75|0
1650298050000|2022-04-18 16:07:30|102.51|100.11|102.51|100.11|102.51|100.11|102.51|100.11|0
1650298060000|2022-04-18 16:07:40|102.42|100.02|102.29|99.89|102.51|100.11|102.29|99.89|0
1650298070000|2022-04-18 16:07:50|102.42|100.02|102.42|100.02|102.42|100.02|102.33|99.93|0
1650298080000|2022-04-18 16:08:00|102.51|100.11|102.6|100.2|102.6|100.2|102.51|100.11|0
1650298090000|2022-04-18 16:08:10|102.51|100.11|102.69|100.29|102.69|100.29|102.51|100.11|0
1650298100000|2022-04-18 16:08:20|102.86|100.46|102.86|100.46|102.86|100.46|102.77|100.37|0
1650298110000|2022-04-18 16:08:30|102.77|100.37|103.04|100.64|103.04|100.64|102.77|100.37|0
1650298120000|2022-04-18 16:08:40|102.86|100.46|103.13|100.73|103.13|100.73|102.86|100.46|0
1650298130000|2022-04-18 16:08:50|103.04|100.64|103.04|100.64|103.04|100.64|102.95|100.55|0
1650298140000|2022-04-18 16:09:00|103.13|100.73|103.4|101|103.4|101|103.13|100.73|0
1650298150000|2022-04-18 16:09:10|103.31|100.91|103.31|100.91|103.31|100.91|103.22|100.82|0
1650298160000|2022-04-18 16:09:20|103.22|100.82|102.95|100.55|103.22|100.82|102.95|100.55|0
1650298170000|2022-04-18 16:09:30|103.04|100.64|103.31|100.91|103.31|100.91|103.04|100.64|0
1650298180000|2022-04-18 16:09:40|103.4|101|103.49|101.09|103.49|101.09|103.4|101|0
1650298190000|2022-04-18 16:09:50|103.58|101.18|103.62|101.22|103.67|101.27|103.49|101.09|0
1650298200000|2022-04-18 16:10:00|103.76|101.36|103.4|101|103.76|101.36|103.4|101|0
1650298210000|2022-04-18 16:10:10|103.67|101.27|103.67|101.27|103.76|101.36|103.58|101.18|0
1650298220000|2022-04-18 16:10:20|103.76|101.36|103.85|101.45|103.93|101.53|103.76|101.36|0
1650298230000|2022-04-18 16:10:30|103.93|101.53|104.11|101.71|104.11|101.71|103.89|101.49|0
1650298240000|2022-04-18 16:10:40|104.38|101.98|104.47|102.07|104.47|102.07|104.34|101.94|0
1650298250000|2022-04-18 16:10:50|104.56|102.16|104.83|102.43|104.83|102.43|104.56|102.16|0
1650298260000|2022-04-18 16:11:00|104.74|102.34|104.83|102.43|104.83|102.43|104.74|102.34|0
1650298270000|2022-04-18 16:11:10|105.11|102.71|105.2|102.8|105.38|102.98|105.11|102.71|0
1650298280000|2022-04-18 16:11:20|104.74|102.34|105.01|102.61|105.01|102.61|104.74|102.34|0
1650298290000|2022-04-18 16:11:30|105.11|102.71|105.2|102.8|105.29|102.89|105.11|102.71|0
1650298300000|2022-04-18 16:11:40|105.29|102.89|105.29|102.89|105.29|102.89|105.29|102.89|0
1650298310000|2022-04-18 16:11:50|105.33|102.93|105.1|102.7|105.33|102.93|105.1|102.7|0
1650298320000|2022-04-18 16:12:00|105.01|102.61|105.1|102.7|105.1|102.7|104.92|102.52|0
1650298330000|2022-04-18 16:12:10|105.01|102.61|104.92|102.52|105.01|102.61|104.92|102.52|0
1650298340000|2022-04-18 16:12:20|104.83|102.43|104.79|102.39|104.83|102.43|104.74|102.34|0
1650298350000|2022-04-18 16:12:30|104.74|102.34|104.65|102.25|104.74|102.34|104.65|102.25|0
1650298360000|2022-04-18 16:12:40|104.56|102.16|104.56|102.16|104.56|102.16|104.56|102.16|0
1650298370000|2022-04-18 16:12:50|104.47|102.07|104.65|102.25|104.65|102.25|104.47|102.07|0
1650298380000|2022-04-18 16:13:00|104.56|102.16|104.65|102.25|104.65|102.25|104.56|102.16|0
1650298390000|2022-04-18 16:13:10|104.56|102.16|104.65|102.25|104.83|102.43|104.56|102.16|0
1650298400000|2022-04-18 16:13:20|104.56|102.16|104.47|102.07|104.56|102.16|104.47|102.07|0
1650298410000|2022-04-18 16:13:30|104.74|102.34|104.74|102.34|104.74|102.34|104.74|102.34|0
1650298420000|2022-04-18 16:13:40|104.83|102.43|104.83|102.43|104.83|102.43|104.65|102.25|0
1650298430000|2022-04-18 16:13:50|104.74|102.34|104.83|102.43|104.83|102.43|104.74|102.34|0
1650298440000|2022-04-18 16:14:00|104.79|102.39|104.83|102.43|104.83|102.43|104.74|102.34|0
1650298450000|2022-04-18 16:14:10|105.01|102.61|105.37|102.97|105.65|103.25|105.01|102.61|0
1650298460000|2022-04-18 16:14:20|105.19|102.79|105.28|102.88|105.28|102.88|105.19|102.79|0
1650298470000|2022-04-18 16:14:30|105.1|102.7|105.19|102.79|105.19|102.79|105.1|102.7|0
1650298480000|2022-04-18 16:14:40|105.1|102.7|105.19|102.79|105.28|102.88|105.1|102.7|0
1650298490000|2022-04-18 16:14:50|105.28|102.88|105.19|102.79|105.28|102.88|105.19|102.79|0
1650298500000|2022-04-18 16:15:00|105.28|102.88|105.19|102.79|105.28|102.88|105.15|102.75|0
1650298510000|2022-04-18 16:15:10|105.1|102.7|105.56|103.16|105.56|103.16|105.1|102.7|0
1650298520000|2022-04-18 16:15:20|105.65|103.25|105.74|103.34|105.74|103.34|105.6|103.2|0
1650298530000|2022-04-18 16:15:30|105.83|103.43|106.01|103.61|106.01|103.61|105.83|103.43|0
1650298540000|2022-04-18 16:15:40|105.92|103.52|106.01|103.61|106.01|103.61|105.92|103.52|0
1650298550000|2022-04-18 16:15:50|105.92|103.52|105.92|103.52|105.92|103.52|105.92|103.52|0
1650298560000|2022-04-18 16:16:00|106.01|103.61|106.01|103.61|106.01|103.61|106.01|103.61|0
1650298570000|2022-04-18 16:16:10|104.85|102.45|106.46|104.06|106.46|104.06|104.85|102.45|0
1650298580000|2022-04-18 16:16:20|106.27|103.87|106.48|104.08|106.48|104.08|106.27|103.87|0
1650298590000|2022-04-18 16:16:30|106.57|104.17|106.57|104.17|106.57|104.17|106.48|104.08|0
1650298600000|2022-04-18 16:16:40|106.66|104.26|106.39|103.99|106.66|104.26|106.39|103.99|0
1650298610000|2022-04-18 16:16:50|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1650298620000|2022-04-18 16:17:00|106.39|103.99|106.66|104.26|106.66|104.26|106.39|103.99|0
1650298630000|2022-04-18 16:17:10|106.75|104.35|106.85|104.45|106.85|104.45|106.75|104.35|0
1650298640000|2022-04-18 16:17:20|106.75|104.35|106.94|104.54|106.94|104.54|106.75|104.35|0
1650298650000|2022-04-18 16:17:30|106.85|104.45|106.85|104.45|106.85|104.45|106.85|104.45|0
1650298660000|2022-04-18 16:17:40|106.94|104.54|106.75|104.35|106.94|104.54|106.75|104.35|0
1650298670000|2022-04-18 16:17:50|106.94|104.54|106.75|104.35|106.94|104.54|106.75|104.35|0
1650298680000|2022-04-18 16:18:00|106.85|104.45|106.48|104.08|106.85|104.45|106.48|104.08|0
1650298690000|2022-04-18 16:18:10|106.21|103.81|106.3|103.9|106.3|103.9|106.12|103.72|0
1650298700000|2022-04-18 16:18:20|106.48|104.08|106.57|104.17|106.66|104.26|106.48|104.08|0
1650298710000|2022-04-18 16:18:30|106.66|104.26|106.66|104.26|106.66|104.26|106.66|104.26|0
1650298720000|2022-04-18 16:18:40|106.62|104.22|106.94|104.54|106.94|104.54|106.62|104.22|0
1650298740000|2022-04-18 16:19:00|106.84|104.44|106.84|104.44|106.89|104.49|106.84|104.44|0
1650298750000|2022-04-18 16:19:10|106.94|104.54|106.84|104.44|106.94|104.54|106.84|104.44|0
1650298760000|2022-04-18 16:19:20|106.94|104.54|106.94|104.54|106.94|104.54|106.75|104.35|0
1650298770000|2022-04-18 16:19:30|107.03|104.63|107.12|104.72|107.12|104.72|107.03|104.63|0
1650298780000|2022-04-18 16:19:40|107.03|104.63|107.03|104.63|107.03|104.63|106.93|104.53|0
1650298790000|2022-04-18 16:19:50|106.84|104.44|106.84|104.44|106.89|104.49|106.84|104.44|0
1650298800000|2022-04-18 16:20:00|106.93|104.53|106.84|104.44|106.93|104.53|106.84|104.44|0
1650298810000|2022-04-18 16:20:10|106.66|104.26|106.48|104.08|106.66|104.26|106.48|104.08|0
1650298820000|2022-04-18 16:20:20|106.39|103.99|106.48|104.08|106.57|104.17|106.39|103.99|0
1650298830000|2022-04-18 16:20:30|106.57|104.17|106.53|104.13|106.57|104.17|106.48|104.08|0
1650298840000|2022-04-18 16:20:40|106.62|104.22|106.57|104.17|106.66|104.26|106.57|104.17|0
1650298850000|2022-04-18 16:20:50|106.53|104.13|106.57|104.17|106.57|104.17|106.53|104.13|0
1650298860000|2022-04-18 16:21:00|106.75|104.35|107.03|104.63|107.03|104.63|106.75|104.35|0
1650298870000|2022-04-18 16:21:10|107.12|104.72|107.12|104.72|107.12|104.72|107.02|104.62|0
1650298880000|2022-04-18 16:21:20|106.93|104.53|106.93|104.53|107.12|104.72|106.93|104.53|0
1650298890000|2022-04-18 16:21:30|107.02|104.62|106.89|104.49|107.02|104.62|106.89|104.49|0
1650298900000|2022-04-18 16:21:40|106.93|104.53|106.93|104.53|107.02|104.62|106.93|104.53|0
1650298910000|2022-04-18 16:21:50|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1650298920000|2022-04-18 16:22:00|107.02|104.62|107.02|104.62|107.02|104.62|107.02|104.62|0
1650298930000|2022-04-18 16:22:10|106.93|104.53|107.02|104.62|107.02|104.62|106.84|104.44|0
1650298940000|2022-04-18 16:22:20|106.93|104.53|106.93|104.53|107.12|104.72|106.93|104.53|0
1650298950000|2022-04-18 16:22:30|107.02|104.62|107.02|104.62|107.12|104.72|107.02|104.62|0
1650298960000|2022-04-18 16:22:40|106.93|104.53|106.93|104.53|106.93|104.53|106.75|104.35|0
1650298970000|2022-04-18 16:22:50|107.11|104.71|107.11|104.71|107.11|104.71|107.11|104.71|0
1650298980000|2022-04-18 16:23:00|107.02|104.62|107.02|104.62|107.02|104.62|107.02|104.62|0
1650298990000|2022-04-18 16:23:10|106.93|104.53|106.93|104.53|107.02|104.62|106.93|104.53|0
1650299000000|2022-04-18 16:23:20|107.02|104.62|107.02|104.62|107.02|104.62|107.02|104.62|0
1650299010000|2022-04-18 16:23:30|107.11|104.71|106.93|104.53|107.11|104.71|106.93|104.53|0
1650299020000|2022-04-18 16:23:40|107.02|104.62|107.11|104.71|107.11|104.71|107.02|104.62|0
1650299030000|2022-04-18 16:23:50|106.93|104.53|106.75|104.35|106.93|104.53|106.75|104.35|0
1650299040000|2022-04-18 16:24:00|106.66|104.26|106.75|104.35|106.84|104.44|106.66|104.26|0
1650299050000|2022-04-18 16:24:10|106.84|104.44|106.75|104.35|106.84|104.44|106.75|104.35|0
1650299060000|2022-04-18 16:24:20|106.93|104.53|106.8|104.4|106.93|104.53|106.66|104.26|0
1650299070000|2022-04-18 16:24:30|106.66|104.26|106.66|104.26|106.75|104.35|106.66|104.26|0
1650299080000|2022-04-18 16:24:40|106.57|104.17|106.38|103.98|106.66|104.26|106.38|103.98|0
1650299090000|2022-04-18 16:24:50|106.29|103.89|106.38|103.98|106.38|103.98|106.29|103.89|0
1650299100000|2022-04-18 16:25:00|106.29|103.89|106.57|104.17|106.57|104.17|106.29|103.89|0
1650299110000|2022-04-18 16:25:10|106.47|104.07|106.66|104.26|106.66|104.26|106.47|104.07|0
1650299120000|2022-04-18 16:25:20|106.75|104.35|106.75|104.35|106.84|104.44|106.75|104.35|0
1650299130000|2022-04-18 16:25:30|106.93|104.53|106.89|104.49|106.93|104.53|106.79|104.39|0
1650299140000|2022-04-18 16:25:40|106.84|104.44|106.66|104.26|106.84|104.44|106.66|104.26|0
1650299150000|2022-04-18 16:25:50|106.84|104.44|106.89|104.49|106.89|104.49|106.79|104.39|0
1650299160000|2022-04-18 16:26:00|106.84|104.44|107.29|104.89|107.39|104.99|106.84|104.44|0
1650299170000|2022-04-18 16:26:10|107.39|104.99|107.57|105.17|107.57|105.17|107.39|104.99|0
1650299180000|2022-04-18 16:26:20|107.48|105.08|107.57|105.17|107.57|105.17|107.48|105.08|0
1650299190000|2022-04-18 16:26:30|107.48|105.08|107.66|105.26|107.66|105.26|107.48|105.08|0
1650299200000|2022-04-18 16:26:40|107.57|105.17|107.29|104.89|107.57|105.17|107.29|104.89|0
1650299210000|2022-04-18 16:26:50|107.39|104.99|107.39|104.99|107.39|104.99|107.2|104.8|0
1650299220000|2022-04-18 16:27:00|107.48|105.08|107.02|104.62|107.48|105.08|107.02|104.62|0
1650299230000|2022-04-18 16:27:10|106.93|104.53|106.84|104.44|106.93|104.53|106.75|104.35|0
1650299240000|2022-04-18 16:27:20|106.88|104.48|107.02|104.62|107.02|104.62|106.84|104.44|0
1650299250000|2022-04-18 16:27:30|106.93|104.53|106.75|104.35|106.93|104.53|106.75|104.35|0
1650299270000|2022-04-18 16:27:50|106.56|104.16|106.75|104.35|106.75|104.35|106.56|104.16|0
1650299280000|2022-04-18 16:28:00|107.02|104.62|107.02|104.62|107.11|104.71|107.02|104.62|0
1650299290000|2022-04-18 16:28:10|106.93|104.53|106.75|104.35|106.93|104.53|106.75|104.35|0
1650299300000|2022-04-18 16:28:20|106.84|104.44|106.74|104.34|106.84|104.44|106.74|104.34|0
1650299310000|2022-04-18 16:28:30|106.84|104.44|106.74|104.34|106.93|104.53|106.74|104.34|0
1650299320000|2022-04-18 16:28:40|106.84|104.44|106.61|104.21|106.84|104.44|106.61|104.21|0
1650299330000|2022-04-18 16:28:50|106.56|104.16|106.65|104.25|106.65|104.25|106.56|104.16|0
1650299340000|2022-04-18 16:29:00|106.84|104.44|106.93|104.53|106.93|104.53|106.74|104.34|0
1650299350000|2022-04-18 16:29:10|106.84|104.44|106.74|104.34|106.93|104.53|106.74|104.34|0
1650299360000|2022-04-18 16:29:20|106.79|104.39|106.93|104.53|107.02|104.62|106.79|104.39|0
1650299370000|2022-04-18 16:29:30|107.02|104.62|106.84|104.44|107.02|104.62|106.84|104.44|0
1650299380000|2022-04-18 16:29:40|106.83|104.43|106.74|104.34|106.83|104.43|106.74|104.34|0
1650299390000|2022-04-18 16:29:50|106.93|104.53|107.2|104.8|107.2|104.8|106.93|104.53|0
1650299400000|2022-04-18 16:30:00|107.29|104.89|106.97|104.57|107.29|104.89|106.97|104.57|0
1650299410000|2022-04-18 16:30:10|106.83|104.43|106.83|104.43|107.11|104.71|106.83|104.43|0
1650299420000|2022-04-18 16:30:20|106.74|104.34|106.65|104.25|106.74|104.34|106.65|104.25|0
1650299430000|2022-04-18 16:30:30|106.83|104.43|106.83|104.43|106.83|104.43|106.74|104.34|0
1650299440000|2022-04-18 16:30:40|106.74|104.34|106.83|104.43|106.83|104.43|106.7|104.3|0
1650299450000|2022-04-18 16:30:50|106.93|104.53|106.93|104.53|107.02|104.62|106.93|104.53|0
1650299460000|2022-04-18 16:31:00|106.83|104.43|107.02|104.62|107.02|104.62|106.83|104.43|0
1650299470000|2022-04-18 16:31:10|107.11|104.71|106.92|104.52|107.11|104.71|106.92|104.52|0
1650299480000|2022-04-18 16:31:20|106.83|104.43|106.83|104.43|106.83|104.43|106.83|104.43|0
1650299490000|2022-04-18 16:31:30|106.88|104.48|106.83|104.43|106.92|104.52|106.74|104.34|0
1650299500000|2022-04-18 16:31:40|106.74|104.34|106.79|104.39|106.79|104.39|106.74|104.34|0
1650299510000|2022-04-18 16:31:50|106.83|104.43|106.83|104.43|106.83|104.43|106.74|104.34|0
1650299520000|2022-04-18 16:32:00|106.74|104.34|106.74|104.34|106.74|104.34|106.65|104.25|0
1650299530000|2022-04-18 16:32:10|106.83|104.43|107.2|104.8|107.2|104.8|106.83|104.43|0
1650299540000|2022-04-18 16:32:20|106.74|104.34|107.2|104.8|107.2|104.8|106.74|104.34|0
1650299550000|2022-04-18 16:32:30|107.02|104.62|107.38|104.98|107.38|104.98|107.02|104.62|0
1650299560000|2022-04-18 16:32:40|107.34|104.94|107.01|104.61|107.34|104.94|107.01|104.61|0
1650299570000|2022-04-18 16:32:50|107.11|104.71|107.2|104.8|107.2|104.8|107.11|104.71|0
1650299580000|2022-04-18 16:33:00|107.11|104.71|107.38|104.98|107.38|104.98|107.11|104.71|0
1650299590000|2022-04-18 16:33:10|107.29|104.89|107.47|105.07|107.47|105.07|107.29|104.89|0
1650299600000|2022-04-18 16:33:20|107.56|105.16|107.47|105.07|107.56|105.16|107.47|105.07|0
1650299610000|2022-04-18 16:33:30|107.56|105.16|107.56|105.16|107.65|105.25|107.47|105.07|0
1650299620000|2022-04-18 16:33:40|107.47|105.07|107.56|105.16|107.56|105.16|107.47|105.07|0
1650299630000|2022-04-18 16:33:50|107.65|105.25|107.75|105.35|107.75|105.35|107.65|105.25|0
1650299640000|2022-04-18 16:34:00|108.02|105.62|107.47|105.07|108.02|105.62|107.47|105.07|0
1650299650000|2022-04-18 16:34:10|107.38|104.98|107.56|105.16|107.56|105.16|107.38|104.98|0
1650299660000|2022-04-18 16:34:20|107.47|105.07|107.65|105.25|107.65|105.25|107.38|104.98|0
1650299670000|2022-04-18 16:34:30|107.56|105.16|107.47|105.07|107.56|105.16|107.47|105.07|0
1650299680000|2022-04-18 16:34:40|107.38|104.98|107.38|104.98|107.38|104.98|107.29|104.89|0
1650299690000|2022-04-18 16:34:50|107.29|104.89|107.1|104.7|107.29|104.89|107.1|104.7|0
1650299700000|2022-04-18 16:35:00|107.01|104.61|106.74|104.34|107.01|104.61|106.74|104.34|0
1650299710000|2022-04-18 16:35:10|106.56|104.16|106.47|104.07|106.56|104.16|106.47|104.07|0
1650299720000|2022-04-18 16:35:20|106.42|104.02|106.37|103.97|106.42|104.02|106.28|103.88|0
1650299730000|2022-04-18 16:35:30|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650299740000|2022-04-18 16:35:40|106.74|104.34|106.56|104.16|106.74|104.34|106.56|104.16|0
1650299750000|2022-04-18 16:35:50|106.65|104.25|106.74|104.34|106.74|104.34|106.65|104.25|0
1650299760000|2022-04-18 16:36:00|106.79|104.39|106.74|104.34|106.83|104.43|106.74|104.34|0
1650299770000|2022-04-18 16:36:10|106.65|104.25|106.83|104.43|106.83|104.43|106.65|104.25|0
1650299780000|2022-04-18 16:36:20|106.79|104.39|106.46|104.06|106.79|104.39|106.46|104.06|0
1650299790000|2022-04-18 16:36:30|106.51|104.11|106.56|104.16|106.56|104.16|106.46|104.06|0
1650299800000|2022-04-18 16:36:40|106.65|104.25|106.65|104.25|106.65|104.25|106.65|104.25|0
1650299810000|2022-04-18 16:36:50|106.56|104.16|106.74|104.34|106.74|104.34|106.56|104.16|0
1650299820000|2022-04-18 16:37:00|106.78|104.38|106.92|104.52|106.92|104.52|106.78|104.38|0
1650299830000|2022-04-18 16:37:10|106.83|104.43|106.83|104.43|106.83|104.43|106.74|104.34|0
1650299840000|2022-04-18 16:37:20|106.92|104.52|106.83|104.43|106.92|104.52|106.83|104.43|0
1650299850000|2022-04-18 16:37:30|106.92|104.52|106.65|104.25|106.92|104.52|106.65|104.25|0
1650299860000|2022-04-18 16:37:40|106.6|104.2|106.83|104.43|106.83|104.43|106.55|104.15|0
1650299870000|2022-04-18 16:37:50|106.74|104.34|106.74|104.34|106.74|104.34|106.65|104.25|0
1650299880000|2022-04-18 16:38:00|106.83|104.43|106.83|104.43|106.92|104.52|106.83|104.43|0
1650299890000|2022-04-18 16:38:10|106.92|104.52|107.56|105.16|107.56|105.16|106.92|104.52|0
1650299900000|2022-04-18 16:38:20|107.38|104.98|107.19|104.79|107.47|105.07|107.19|104.79|0
1650299910000|2022-04-18 16:38:30|107.28|104.88|107.28|104.88|107.28|104.88|107.19|104.79|0
1650299920000|2022-04-18 16:38:40|107.1|104.7|107.1|104.7|107.19|104.79|107.1|104.7|0
1650299930000|2022-04-18 16:38:50|107.01|104.61|107.1|104.7|107.1|104.7|107.01|104.61|0
1650299940000|2022-04-18 16:39:00|107.19|104.79|107.01|104.61|107.19|104.79|107.01|104.61|0
1650299950000|2022-04-18 16:39:10|107.1|104.7|107.1|104.7|107.1|104.7|107.1|104.7|0
1650299960000|2022-04-18 16:39:20|107.19|104.79|107.19|104.79|107.28|104.88|107.19|104.79|0
1650299970000|2022-04-18 16:39:30|107.28|104.88|106.92|104.52|107.28|104.88|106.92|104.52|0
1650299980000|2022-04-18 16:39:40|107.01|104.61|106.92|104.52|107.01|104.61|106.92|104.52|0
1650299990000|2022-04-18 16:39:50|107.1|104.7|107.1|104.7|107.1|104.7|107.1|104.7|0
1650300000000|2022-04-18 16:40:00|106.83|104.43|107.01|104.61|107.01|104.61|106.83|104.43|0
1650300010000|2022-04-18 16:40:10|106.83|104.43|106.64|104.24|106.83|104.43|106.64|104.24|0
1650300020000|2022-04-18 16:40:20|107.01|104.61|107.1|104.7|107.19|104.79|107.01|104.61|0
1650300030000|2022-04-18 16:40:30|107.19|104.79|107.19|104.79|107.19|104.79|107.1|104.7|0
1650300040000|2022-04-18 16:40:40|107.01|104.61|107.37|104.97|107.37|104.97|107.01|104.61|0
1650300050000|2022-04-18 16:40:50|107.42|105.02|107.74|105.34|107.83|105.43|107.42|105.02|0
1650300060000|2022-04-18 16:41:00|107.83|105.43|108.16|105.76|108.16|105.76|107.83|105.43|0
1650300070000|2022-04-18 16:41:10|108.02|105.62|108.29|105.89|108.29|105.89|108.02|105.62|0
1650300080000|2022-04-18 16:41:20|108.11|105.71|108.02|105.62|108.11|105.71|108.02|105.62|0
1650300090000|2022-04-18 16:41:30|108.11|105.71|107.83|105.43|108.11|105.71|107.83|105.43|0
1650300100000|2022-04-18 16:41:40|107.74|105.34|107.46|105.06|107.74|105.34|107.46|105.06|0
1650300110000|2022-04-18 16:41:50|107.37|104.97|107.37|104.97|107.46|105.06|107.28|104.88|0
1650300120000|2022-04-18 16:42:00|107.28|104.88|107.37|104.97|107.56|105.16|107.28|104.88|0
1650300130000|2022-04-18 16:42:10|107.28|104.88|107.1|104.7|107.28|104.88|107.1|104.7|0
1650300140000|2022-04-18 16:42:20|107.01|104.61|107.01|104.61|107.01|104.61|107.01|104.61|0
1650300150000|2022-04-18 16:42:30|106.82|104.42|106.82|104.42|106.82|104.42|106.82|104.42|0
1650300160000|2022-04-18 16:42:40|106.64|104.24|106.28|103.88|106.64|104.24|106.28|103.88|0
1650300170000|2022-04-18 16:42:50|106.19|103.79|106.37|103.97|106.37|103.97|106.1|103.7|0
1650300180000|2022-04-18 16:43:00|106.42|104.02|106.51|104.11|106.55|104.15|106.42|104.02|0
1650300190000|2022-04-18 16:43:10|106.55|104.15|106.46|104.06|106.55|104.15|106.46|104.06|0
1650300200000|2022-04-18 16:43:20|106.37|103.97|106.28|103.88|106.46|104.06|106.28|103.88|0
1650300210000|2022-04-18 16:43:30|106.32|103.92|106.1|103.7|106.32|103.92|106.1|103.7|0
1650300220000|2022-04-18 16:43:40|106.19|103.79|106.09|103.69|106.19|103.79|106|103.6|0
1650300230000|2022-04-18 16:43:50|106.23|103.83|106.28|103.88|106.37|103.97|106.23|103.83|0
1650300240000|2022-04-18 16:44:00|106.37|103.97|106.46|104.06|106.46|104.06|106.37|103.97|0
1650300250000|2022-04-18 16:44:10|106.37|103.97|106.28|103.88|106.37|103.97|106.28|103.88|0
1650300260000|2022-04-18 16:44:20|106.23|103.83|106|103.6|106.23|103.83|106|103.6|0
1650300270000|2022-04-18 16:44:30|105.91|103.51|106.05|103.65|106.05|103.65|105.91|103.51|0
1650300280000|2022-04-18 16:44:40|106.09|103.69|106.28|103.88|106.28|103.88|106.09|103.69|0
1650300290000|2022-04-18 16:44:50|106.09|103.69|106.09|103.69|106.28|103.88|106.09|103.69|0
1650300300000|2022-04-18 16:45:00|106|103.6|105.73|103.33|106|103.6|105.73|103.33|0
1650300310000|2022-04-18 16:45:10|106|103.6|105.82|103.42|106|103.6|105.82|103.42|0
1650300320000|2022-04-18 16:45:20|105.91|103.51|106|103.6|106|103.6|105.91|103.51|0
1650300330000|2022-04-18 16:45:30|106.09|103.69|106|103.6|106.09|103.69|106|103.6|0
1650300340000|2022-04-18 16:45:40|105.91|103.51|105.82|103.42|105.91|103.51|105.82|103.42|0
1650300350000|2022-04-18 16:45:50|105.73|103.33|105.64|103.24|105.73|103.33|105.64|103.24|0
1650300360000|2022-04-18 16:46:00|105.55|103.15|105.73|103.33|105.82|103.42|105.55|103.15|0
1650300370000|2022-04-18 16:46:10|105.82|103.42|105.82|103.42|105.91|103.51|105.82|103.42|0
1650300380000|2022-04-18 16:46:20|105.73|103.33|105.73|103.33|105.82|103.42|105.73|103.33|0
1650300390000|2022-04-18 16:46:30|105.82|103.42|105.73|103.33|105.82|103.42|105.73|103.33|0
1650300400000|2022-04-18 16:46:40|105.64|103.24|105.46|103.06|105.64|103.24|105.46|103.06|0
1650300410000|2022-04-18 16:46:50|105.37|102.97|105.55|103.15|105.55|103.15|105.37|102.97|0
1650300420000|2022-04-18 16:47:00|105.64|103.24|106.14|103.74|106.14|103.74|105.39|102.99|0
1650300430000|2022-04-18 16:47:10|106.05|103.65|106.23|103.83|106.23|103.83|106.05|103.65|0
1650300440000|2022-04-18 16:47:20|106.42|104.02|106.6|104.2|106.6|104.2|106.41|104.01|0
1650300450000|2022-04-18 16:47:30|106.78|104.38|106.78|104.38|106.87|104.47|106.78|104.38|0
1650300460000|2022-04-18 16:47:40|106.87|104.47|106.6|104.2|106.87|104.47|106.6|104.2|0
1650300470000|2022-04-18 16:47:50|106.51|104.11|106.32|103.92|106.51|104.11|106.32|103.92|0
1650300480000|2022-04-18 16:48:00|106.23|103.83|106.78|104.38|106.78|104.38|106.23|103.83|0
1650300490000|2022-04-18 16:48:10|106.69|104.29|106.78|104.38|106.78|104.38|106.69|104.29|0
1650300500000|2022-04-18 16:48:20|106.6|104.2|106.69|104.29|106.69|104.29|106.6|104.2|0
1650300510000|2022-04-18 16:48:30|106.78|104.38|106.96|104.56|106.96|104.56|106.73|104.33|0
1650300520000|2022-04-18 16:48:40|107.05|104.65|106.96|104.56|107.05|104.65|106.96|104.56|0
1650300530000|2022-04-18 16:48:50|106.87|104.47|106.96|104.56|106.96|104.56|106.87|104.47|0
1650300540000|2022-04-18 16:49:00|107.05|104.65|106.96|104.56|107.05|104.65|106.87|104.47|0
1650300550000|2022-04-18 16:49:10|106.91|104.51|107.14|104.74|107.14|104.74|106.91|104.51|0
1650300560000|2022-04-18 16:49:20|107.05|104.65|106.87|104.47|107.05|104.65|106.87|104.47|0
1650300570000|2022-04-18 16:49:30|106.82|104.42|106.87|104.47|106.96|104.56|106.82|104.42|0
1650300580000|2022-04-18 16:49:40|106.78|104.38|106.78|104.38|106.87|104.47|106.78|104.38|0
1650300590000|2022-04-18 16:49:50|106.87|104.47|106.78|104.38|106.87|104.47|106.78|104.38|0
1650300600000|2022-04-18 16:50:00|106.69|104.29|106.73|104.33|106.78|104.38|106.69|104.29|0
1650300610000|2022-04-18 16:50:10|106.87|104.47|106.78|104.38|106.87|104.47|106.78|104.38|0
1650300620000|2022-04-18 16:50:20|106.59|104.19|106.41|104.01|106.59|104.19|106.32|103.92|0
1650300630000|2022-04-18 16:50:30|106.32|103.92|106.14|103.74|106.32|103.92|106.14|103.74|0
1650300640000|2022-04-18 16:50:40|106.05|103.65|105.96|103.56|106.05|103.65|105.96|103.56|0
1650300650000|2022-04-18 16:50:50|105.92|103.52|105.87|103.47|105.96|103.56|105.87|103.47|0
1650300660000|2022-04-18 16:51:00|105.78|103.38|105.69|103.29|105.78|103.38|105.69|103.29|0
1650300670000|2022-04-18 16:51:10|105.78|103.38|105.96|103.56|105.96|103.56|105.78|103.38|0
1650300680000|2022-04-18 16:51:20|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1650300690000|2022-04-18 16:51:30|106.23|103.83|106.23|103.83|106.32|103.92|106.23|103.83|0
1650300700000|2022-04-18 16:51:40|106.19|103.79|106.05|103.65|106.23|103.83|106.05|103.65|0
1650300710000|2022-04-18 16:51:50|105.96|103.56|105.87|103.47|105.96|103.56|105.87|103.47|0
1650300720000|2022-04-18 16:52:00|105.96|103.56|106.05|103.65|106.05|103.65|105.96|103.56|0
1650300730000|2022-04-18 16:52:10|105.96|103.56|105.91|103.51|105.96|103.56|105.91|103.51|0
1650300740000|2022-04-18 16:52:20|105.96|103.56|105.96|103.56|106.05|103.65|105.96|103.56|0
1650300750000|2022-04-18 16:52:30|106|103.6|105.96|103.56|106|103.6|105.96|103.56|0
1650300760000|2022-04-18 16:52:40|105.87|103.47|105.96|103.56|105.96|103.56|105.87|103.47|0
1650300770000|2022-04-18 16:52:50|106.05|103.65|106.05|103.65|106.05|103.65|105.96|103.56|0
1650300780000|2022-04-18 16:53:00|105.96|103.56|105.78|103.38|105.96|103.56|105.78|103.38|0
1650300790000|2022-04-18 16:53:10|105.69|103.29|105.6|103.2|105.69|103.29|105.6|103.2|0
1650300800000|2022-04-18 16:53:20|105.69|103.29|105.51|103.11|105.69|103.29|105.51|103.11|0
1650300810000|2022-04-18 16:53:30|105.42|103.02|105.42|103.02|105.51|103.11|105.42|103.02|0
1650300820000|2022-04-18 16:53:40|105.46|103.06|105.42|103.02|105.51|103.11|105.42|103.02|0
1650300830000|2022-04-18 16:53:50|105.51|103.11|105.41|103.01|105.51|103.11|105.41|103.01|0
1650300840000|2022-04-18 16:54:00|105.32|102.92|105.5|103.1|105.5|103.1|105.32|102.92|0
1650300850000|2022-04-18 16:54:10|105.32|102.92|105.32|102.92|105.41|103.01|105.32|102.92|0
1650300860000|2022-04-18 16:54:20|105.23|102.83|105.14|102.74|105.32|102.92|105.14|102.74|0
1650300870000|2022-04-18 16:54:30|105.23|102.83|105.05|102.65|105.23|102.83|105.05|102.65|0
1650300880000|2022-04-18 16:54:40|105.14|102.74|105.32|102.92|105.32|102.92|105.14|102.74|0
1650300890000|2022-04-18 16:54:50|105.23|102.83|105.32|102.92|105.32|102.92|105.23|102.83|0
1650300900000|2022-04-18 16:55:00|105.23|102.83|105.19|102.79|105.23|102.83|105.14|102.74|0
1650300910000|2022-04-18 16:55:10|105.32|102.92|105.23|102.83|105.41|103.01|105.23|102.83|0
1650300920000|2022-04-18 16:55:20|105.32|102.92|105.59|103.19|105.68|103.28|105.32|102.92|0
1650300930000|2022-04-18 16:55:30|105.41|103.01|105.41|103.01|105.5|103.1|105.41|103.01|0
1650300940000|2022-04-18 16:55:40|105.37|102.97|105.32|102.92|105.37|102.97|105.32|102.92|0
1650300950000|2022-04-18 16:55:50|105.23|102.83|105.32|102.92|105.32|102.92|105.23|102.83|0
1650300960000|2022-04-18 16:56:00|105.23|102.83|105.32|102.92|105.41|103.01|105.23|102.83|0
1650300970000|2022-04-18 16:56:10|105.23|102.83|105.5|103.1|105.5|103.1|105.23|102.83|0
1650300980000|2022-04-18 16:56:20|105.41|103.01|105.55|103.15|105.55|103.15|105.41|103.01|0
1650300990000|2022-04-18 16:56:30|105.5|103.1|105.41|103.01|105.5|103.1|105.37|102.97|0
1650301000000|2022-04-18 16:56:40|105.32|102.92|105.41|103.01|105.41|103.01|105.32|102.92|0
1650301010000|2022-04-18 16:56:50|105.32|102.92|105.23|102.83|105.32|102.92|105.23|102.83|0
1650301020000|2022-04-18 16:57:00|105.32|102.92|105.41|103.01|105.41|103.01|105.32|102.92|0
1650301030000|2022-04-18 16:57:10|105.23|102.83|105.32|102.92|105.32|102.92|105.23|102.83|0
1650301040000|2022-04-18 16:57:20|105.41|103.01|105.32|102.92|105.41|103.01|105.32|102.92|0
1650301050000|2022-04-18 16:57:30|105.23|102.83|105.32|102.92|105.32|102.92|105.23|102.83|0
1650301060000|2022-04-18 16:57:40|105.23|102.83|105.28|102.88|105.28|102.88|105.23|102.83|0
1650301070000|2022-04-18 16:57:50|105.23|102.83|105.05|102.65|105.23|102.83|105.05|102.65|0
1650301080000|2022-04-18 16:58:00|104.96|102.56|104.69|102.29|104.96|102.56|104.69|102.29|0
1650301090000|2022-04-18 16:58:10|104.78|102.38|104.78|102.38|104.78|102.38|104.69|102.29|0
1650301100000|2022-04-18 16:58:20|104.96|102.56|104.96|102.56|104.96|102.56|104.96|102.56|0
1650301110000|2022-04-18 16:58:30|105.05|102.65|105.23|102.83|105.23|102.83|105.05|102.65|0
1650301120000|2022-04-18 16:58:40|105.14|102.74|105.14|102.74|105.14|102.74|105.05|102.65|0
1650301130000|2022-04-18 16:58:50|105.05|102.65|105.14|102.74|105.23|102.83|105.05|102.65|0
1650301140000|2022-04-18 16:59:00|105.23|102.83|105.14|102.74|105.23|102.83|105.14|102.74|0
1650301150000|2022-04-18 16:59:10|105.05|102.65|105.05|102.65|105.14|102.74|105.05|102.65|0
1650301160000|2022-04-18 16:59:20|105.14|102.74|105.23|102.83|105.23|102.83|105.14|102.74|0
1650301170000|2022-04-18 16:59:30|105.14|102.74|105.14|102.74|105.14|102.74|105.05|102.65|0
1650301180000|2022-04-18 16:59:40|105.23|102.83|105.32|102.92|105.41|103.01|105.23|102.83|0
1650301190000|2022-04-18 16:59:50|105.41|103.01|105.41|103.01|105.41|103.01|105.32|102.92|0
1650301200000|2022-04-18 17:00:00|105.23|102.83|105.41|103.01|105.41|103.01|105.14|102.74|0
1650301210000|2022-04-18 17:00:10|105.32|102.92|105.23|102.83|105.5|103.1|105.23|102.83|0
1650301220000|2022-04-18 17:00:20|105.32|102.92|105.59|103.19|105.68|103.28|105.32|102.92|0
1650301230000|2022-04-18 17:00:30|105.77|103.37|105.82|103.42|105.82|103.42|105.77|103.37|0
1650301240000|2022-04-18 17:00:40|105.95|103.55|105.68|103.28|105.95|103.55|105.68|103.28|0
1650301250000|2022-04-18 17:00:50|105.59|103.19|105.41|103.01|105.59|103.19|105.41|103.01|0
1650301260000|2022-04-18 17:01:00|105.5|103.1|105.32|102.92|105.5|103.1|105.32|102.92|0
1650301270000|2022-04-18 17:01:10|105.41|103.01|105.32|102.92|105.41|103.01|105.32|102.92|0
1650301280000|2022-04-18 17:01:20|105.23|102.83|105.41|103.01|105.41|103.01|105.23|102.83|0
1650301290000|2022-04-18 17:01:30|105.14|102.74|105.1|102.7|105.23|102.83|105.1|102.7|0
1650301300000|2022-04-18 17:01:40|105.05|102.65|104.96|102.56|105.05|102.65|104.96|102.56|0
1650301310000|2022-04-18 17:01:50|105.05|102.65|105.18|102.78|105.23|102.83|105.05|102.65|0
1650301320000|2022-04-18 17:02:00|105.23|102.83|105.14|102.74|105.23|102.83|105.14|102.74|0
1650301330000|2022-04-18 17:02:10|105.05|102.65|105.41|103.01|105.41|103.01|105.05|102.65|0
1650301340000|2022-04-18 17:02:20|105.45|103.05|105.45|103.05|105.45|103.05|105.45|103.05|0
1650301350000|2022-04-18 17:02:30|105.5|103.1|105.41|103.01|105.59|103.19|105.41|103.01|0
1650301360000|2022-04-18 17:02:40|105.5|103.1|105.68|103.28|105.68|103.28|105.5|103.1|0
1650301370000|2022-04-18 17:02:50|105.59|103.19|105.68|103.28|105.68|103.28|105.59|103.19|0
1650301380000|2022-04-18 17:03:00|105.77|103.37|105.77|103.37|105.77|103.37|105.68|103.28|0
1650301390000|2022-04-18 17:03:10|105.86|103.46|105.86|103.46|105.95|103.55|105.86|103.46|0
1650301400000|2022-04-18 17:03:20|105.95|103.55|105.86|103.46|105.95|103.55|105.77|103.37|0
1650301410000|2022-04-18 17:03:30|105.77|103.37|105.59|103.19|105.77|103.37|105.59|103.19|0
1650301420000|2022-04-18 17:03:40|105.5|103.1|105.32|102.92|105.5|103.1|105.32|102.92|0
1650301430000|2022-04-18 17:03:50|105.23|102.83|105.54|103.14|105.54|103.14|105.23|102.83|0
1650301440000|2022-04-18 17:04:00|105.41|103.01|105.5|103.1|105.5|103.1|105.41|103.01|0
1650301450000|2022-04-18 17:04:10|105.59|103.19|105.68|103.28|105.77|103.37|105.59|103.19|0
1650301460000|2022-04-18 17:04:20|105.77|103.37|105.32|102.92|105.77|103.37|105.32|102.92|0
1650301470000|2022-04-18 17:04:30|105.23|102.83|105.14|102.74|105.23|102.83|105.09|102.69|0
1650301480000|2022-04-18 17:04:40|105.23|102.83|105.18|102.78|105.23|102.83|105.14|102.74|0
1650301490000|2022-04-18 17:04:50|105.14|102.74|105.45|103.05|105.45|103.05|105.14|102.74|0
1650301500000|2022-04-18 17:05:00|105.41|103.01|105.32|102.92|105.5|103.1|105.32|102.92|0
1650301510000|2022-04-18 17:05:10|105.27|102.87|105.32|102.92|105.32|102.92|105.23|102.83|0
1650301520000|2022-04-18 17:05:20|105.23|102.83|104.96|102.56|105.23|102.83|104.96|102.56|0
1650301530000|2022-04-18 17:05:30|104.87|102.47|104.78|102.38|104.87|102.47|104.78|102.38|0
1650301540000|2022-04-18 17:05:40|105.13|102.73|104.96|102.56|105.13|102.73|104.96|102.56|0
1650301550000|2022-04-18 17:05:50|104.95|102.55|105.13|102.73|105.13|102.73|104.95|102.55|0
1650301560000|2022-04-18 17:06:00|105.04|102.64|105.22|102.82|105.22|102.82|105.04|102.64|0
1650301570000|2022-04-18 17:06:10|105.13|102.73|105.31|102.91|105.31|102.91|105.13|102.73|0
1650301580000|2022-04-18 17:06:20|105.4|103|105.49|103.09|105.49|103.09|105.4|103|0
1650301590000|2022-04-18 17:06:30|105.58|103.18|105.4|103|105.58|103.18|105.4|103|0
1650301600000|2022-04-18 17:06:40|105.49|103.09|105.49|103.09|105.49|103.09|105.49|103.09|0
1650301610000|2022-04-18 17:06:50|105.58|103.18|105.4|103|105.58|103.18|105.4|103|0
1650301620000|2022-04-18 17:07:00|105.31|102.91|105.49|103.09|105.58|103.18|105.31|102.91|0
1650301630000|2022-04-18 17:07:10|105.4|103|105.31|102.91|105.49|103.09|105.31|102.91|0
1650301640000|2022-04-18 17:07:20|105.13|102.73|104.95|102.55|105.13|102.73|104.95|102.55|0
1650301650000|2022-04-18 17:07:30|104.86|102.46|104.33|101.93|104.86|102.46|104.33|101.93|0
1650301660000|2022-04-18 17:07:40|104.24|101.84|104.15|101.75|104.33|101.93|104.15|101.75|0
1650301670000|2022-04-18 17:07:50|104.06|101.66|104.15|101.75|104.24|101.84|104.06|101.66|0
1650301680000|2022-04-18 17:08:00|104.24|101.84|103.84|101.44|104.24|101.84|103.84|101.44|0
1650301690000|2022-04-18 17:08:10|103.7|101.3|103.52|101.12|103.7|101.3|103.52|101.12|0
1650301700000|2022-04-18 17:08:20|103.61|101.21|103.43|101.03|103.61|101.21|103.43|101.03|0
1650301710000|2022-04-18 17:08:30|103.35|100.95|103.61|101.21|103.61|101.21|103.35|100.95|0
1650301720000|2022-04-18 17:08:40|103.52|101.12|103.61|101.21|103.61|101.21|103.43|101.03|0
1650301730000|2022-04-18 17:08:50|103.7|101.3|103.61|101.21|103.79|101.39|103.61|101.21|0
1650301740000|2022-04-18 17:09:00|103.52|101.12|103.52|101.12|103.57|101.17|103.52|101.12|0
1650301750000|2022-04-18 17:09:10|103.43|101.03|103.43|101.03|103.43|101.03|103.43|101.03|0
1650301760000|2022-04-18 17:09:20|103.52|101.12|103.35|100.95|103.52|101.12|103.26|100.86|0
1650301770000|2022-04-18 17:09:30|103.26|100.86|103.26|100.86|103.35|100.95|103.26|100.86|0
1650301780000|2022-04-18 17:09:40|103.43|101.03|103.34|100.94|103.43|101.03|103.34|100.94|0
1650301790000|2022-04-18 17:09:50|103.26|100.86|103.26|100.86|103.34|100.94|103.26|100.86|0
1650301800000|2022-04-18 17:10:00|103.17|100.77|103.08|100.68|103.26|100.86|103.08|100.68|0
1650301810000|2022-04-18 17:10:10|102.9|100.5|102.99|100.59|103.08|100.68|102.9|100.5|0
1650301820000|2022-04-18 17:10:20|103.08|100.68|102.55|100.15|103.08|100.68|102.55|100.15|0
1650301830000|2022-04-18 17:10:30|102.46|100.06|102.2|99.8|102.46|100.06|102.2|99.8|0
1650301840000|2022-04-18 17:10:40|102.46|100.06|102.46|100.06|102.46|100.06|102.46|100.06|0
1650301850000|2022-04-18 17:10:50|102.37|99.97|102.28|99.88|102.37|99.97|102.2|99.8|0
1650301860000|2022-04-18 17:11:00|102.2|99.8|102.02|99.62|102.2|99.8|102.02|99.62|0
1650301870000|2022-04-18 17:11:10|101.84|99.44|101.93|99.53|101.93|99.53|101.84|99.44|0
1650301880000|2022-04-18 17:11:20|102.02|99.62|101.93|99.53|102.02|99.62|101.93|99.53|0
1650301890000|2022-04-18 17:11:30|102.02|99.62|102.11|99.71|102.11|99.71|102.02|99.62|0
1650301900000|2022-04-18 17:11:40|102.02|99.62|102.28|99.88|102.28|99.88|102.02|99.62|0
1650301910000|2022-04-18 17:11:50|102.37|99.97|102.37|99.97|102.37|99.97|102.37|99.97|0
1650301920000|2022-04-18 17:12:00|102.46|100.06|102.55|100.15|102.55|100.15|102.46|100.06|0
1650301930000|2022-04-18 17:12:10|102.46|100.06|102.46|100.06|102.46|100.06|102.28|99.88|0
1650301940000|2022-04-18 17:12:20|102.42|100.02|102.55|100.15|102.55|100.15|102.37|99.97|0
1650301950000|2022-04-18 17:12:30|102.59|100.19|102.55|100.15|102.63|100.23|102.55|100.15|0
1650301960000|2022-04-18 17:12:40|102.63|100.23|102.55|100.15|102.63|100.23|102.55|100.15|0
1650301970000|2022-04-18 17:12:50|102.63|100.23|102.63|100.23|102.72|100.32|102.63|100.23|0
1650301980000|2022-04-18 17:13:00|102.72|100.32|102.81|100.41|102.81|100.41|102.63|100.23|0
1650301990000|2022-04-18 17:13:10|102.72|100.32|102.81|100.41|102.81|100.41|102.72|100.32|0
1650302000000|2022-04-18 17:13:20|102.72|100.32|102.72|100.32|102.72|100.32|102.72|100.32|0
1650302020000|2022-04-18 17:13:40|102.81|100.41|102.99|100.59|102.99|100.59|102.81|100.41|0
1650302030000|2022-04-18 17:13:50|103.16|100.76|102.99|100.59|103.25|100.85|102.99|100.59|0
1650302040000|2022-04-18 17:14:00|103.16|100.76|103.08|100.68|103.16|100.76|102.99|100.59|0
1650302050000|2022-04-18 17:14:10|102.99|100.59|102.99|100.59|102.99|100.59|102.9|100.5|0
1650302060000|2022-04-18 17:14:20|102.9|100.5|102.9|100.5|102.94|100.54|102.81|100.41|0
1650302070000|2022-04-18 17:14:30|102.99|100.59|102.99|100.59|103.07|100.67|102.99|100.59|0
1650302080000|2022-04-18 17:14:40|103.03|100.63|102.9|100.5|103.03|100.63|102.9|100.5|0
1650302090000|2022-04-18 17:14:50|102.99|100.59|102.99|100.59|102.99|100.59|102.9|100.5|0
1650302100000|2022-04-18 17:15:00|103.07|100.67|102.02|99.62|103.07|100.67|101.76|99.36|0
1650302110000|2022-04-18 17:15:10|101.84|99.44|101.93|99.53|102.02|99.62|101.84|99.44|0
1650302120000|2022-04-18 17:15:20|102.02|99.62|102.11|99.71|102.11|99.71|101.93|99.53|0
1650302130000|2022-04-18 17:15:30|102.2|99.8|102.02|99.62|102.2|99.8|102.02|99.62|0
1650302140000|2022-04-18 17:15:40|101.93|99.53|102.11|99.71|102.11|99.71|101.93|99.53|0
1650302150000|2022-04-18 17:15:50|102.07|99.67|102.11|99.71|102.11|99.71|102.07|99.67|0
1650302160000|2022-04-18 17:16:00|102.02|99.62|102.29|99.89|102.29|99.89|102.02|99.62|0
1650302170000|2022-04-18 17:16:10|102.15|99.75|102.29|99.89|102.29|99.89|102.15|99.75|0
1650302180000|2022-04-18 17:16:20|102.2|99.8|102.11|99.71|102.2|99.8|102.11|99.71|0
1650302190000|2022-04-18 17:16:30|102.07|99.67|102.2|99.8|102.2|99.8|102.07|99.67|0
1650302200000|2022-04-18 17:16:40|102.11|99.71|102.11|99.71|102.11|99.71|102.11|99.71|0
1650302210000|2022-04-18 17:16:50|102.2|99.8|102.2|99.8|102.2|99.8|102.11|99.71|0
1650302220000|2022-04-18 17:17:00|102.11|99.71|102.2|99.8|102.2|99.8|102.11|99.71|0
1650302230000|2022-04-18 17:17:10|102.28|99.88|102.28|99.88|102.33|99.93|102.28|99.88|0
1650302240000|2022-04-18 17:17:20|102.37|99.97|102.42|100.02|102.42|100.02|102.37|99.97|0
1650302250000|2022-04-18 17:17:30|102.37|99.97|102.73|100.33|102.73|100.33|102.37|99.97|0
1650302260000|2022-04-18 17:17:40|102.64|100.24|102.91|100.51|102.91|100.51|102.64|100.24|0
1650302270000|2022-04-18 17:17:50|103|100.6|103.08|100.68|103.08|100.68|103|100.6|0
1650302280000|2022-04-18 17:18:00|103|100.6|103|100.6|103|100.6|103|100.6|0
1650302290000|2022-04-18 17:18:10|103.26|100.86|103.44|101.04|103.44|101.04|103.26|100.86|0
1650302300000|2022-04-18 17:18:20|103.35|100.95|103.35|100.95|103.44|101.04|103.35|100.95|0
1650302310000|2022-04-18 17:18:30|103.26|100.86|103.35|100.95|103.35|100.95|103.26|100.86|0
1650302320000|2022-04-18 17:18:40|103.71|101.31|103.71|101.31|103.89|101.49|103.71|101.31|0
1650302330000|2022-04-18 17:18:50|103.8|101.4|103.71|101.31|103.8|101.4|103.71|101.31|0
1650302340000|2022-04-18 17:19:00|103.62|101.22|103.53|101.13|103.62|101.22|103.53|101.13|0
1650302350000|2022-04-18 17:19:10|104.1|101.7|104.1|101.7|104.1|101.7|104.01|101.61|0
1650302360000|2022-04-18 17:19:20|104.19|101.79|103.8|101.4|104.19|101.79|103.71|101.31|0
1650302370000|2022-04-18 17:19:30|103.89|101.49|103.89|101.49|103.89|101.49|103.8|101.4|0
1650302380000|2022-04-18 17:19:40|103.97|101.57|103.62|101.22|103.97|101.57|103.62|101.22|0
1650302390000|2022-04-18 17:19:50|103.71|101.31|103.88|101.48|103.88|101.48|103.71|101.31|0
1650302400000|2022-04-18 17:20:00|103.71|101.31|103.75|101.35|103.75|101.35|103.71|101.31|0
1650302410000|2022-04-18 17:20:10|103.79|101.39|103.71|101.31|103.79|101.39|103.62|101.22|0
1650302420000|2022-04-18 17:20:20|103.88|101.48|103.79|101.39|103.88|101.48|103.79|101.39|0
1650302430000|2022-04-18 17:20:30|103.88|101.48|104.06|101.66|104.15|101.75|103.88|101.48|0
1650302440000|2022-04-18 17:20:40|104.11|101.71|104.02|101.62|104.11|101.71|103.88|101.48|0
1650302450000|2022-04-18 17:20:50|104.06|101.66|103.88|101.48|104.15|101.75|103.88|101.48|0
1650302460000|2022-04-18 17:21:00|103.97|101.57|104.24|101.84|104.24|101.84|103.97|101.57|0
1650302470000|2022-04-18 17:21:10|104.15|101.75|103.88|101.48|104.15|101.75|103.88|101.48|0
1650302480000|2022-04-18 17:21:20|103.79|101.39|103.7|101.3|103.88|101.48|103.7|101.3|0
1650302490000|2022-04-18 17:21:30|103.52|101.12|103.52|101.12|103.61|101.21|103.52|101.12|0
1650302500000|2022-04-18 17:21:40|103.44|101.04|103.26|100.86|103.44|101.04|103.26|100.86|0
1650302510000|2022-04-18 17:21:50|103.35|100.95|103.79|101.39|103.79|101.39|103.35|100.95|0
1650302520000|2022-04-18 17:22:00|103.7|101.3|103.61|101.21|103.7|101.3|103.52|101.12|0
1650302530000|2022-04-18 17:22:10|103.48|101.08|103.26|100.86|103.48|101.08|103.26|100.86|0
1650302540000|2022-04-18 17:22:20|103.35|100.95|103.26|100.86|103.35|100.95|103.26|100.86|0
1650302550000|2022-04-18 17:22:30|103.3|100.9|102.9|100.5|103.3|100.9|102.9|100.5|0
1650302560000|2022-04-18 17:22:40|102.81|100.41|102.54|100.14|102.81|100.41|102.54|100.14|0
1650302570000|2022-04-18 17:22:50|102.63|100.23|102.81|100.41|102.9|100.5|102.63|100.23|0
1650302580000|2022-04-18 17:23:00|103.08|100.68|103.08|100.68|103.17|100.77|102.99|100.59|0
1650302590000|2022-04-18 17:23:10|103.17|100.77|102.99|100.59|103.17|100.77|102.99|100.59|0
1650302600000|2022-04-18 17:23:20|103.08|100.68|102.99|100.59|103.08|100.68|102.99|100.59|0
1650302610000|2022-04-18 17:23:30|103.17|100.77|103.17|100.77|103.25|100.85|103.17|100.77|0
1650302620000|2022-04-18 17:23:40|102.99|100.59|102.81|100.41|102.99|100.59|102.81|100.41|0
1650302630000|2022-04-18 17:23:50|102.72|100.32|102.63|100.23|102.72|100.32|102.63|100.23|0
1650302640000|2022-04-18 17:24:00|102.5|100.1|102.41|100.01|102.5|100.1|102.41|100.01|0
1650302650000|2022-04-18 17:24:10|102.36|99.96|102.36|99.96|102.54|100.14|102.36|99.96|0
1650302660000|2022-04-18 17:24:20|102.27|99.87|102.23|99.83|102.27|99.87|102.23|99.83|0
1650302670000|2022-04-18 17:24:30|102.19|99.79|102.1|99.7|102.19|99.79|101.92|99.52|0
1650302680000|2022-04-18 17:24:40|102.19|99.79|102.27|99.87|102.27|99.87|102.19|99.79|0
1650302690000|2022-04-18 17:24:50|102.36|99.96|102.45|100.05|102.45|100.05|102.36|99.96|0
1650302700000|2022-04-18 17:25:00|102.36|99.96|102.36|99.96|102.45|100.05|102.36|99.96|0
1650302710000|2022-04-18 17:25:10|102.27|99.87|102.54|100.14|102.54|100.14|102.27|99.87|0
1650302720000|2022-04-18 17:25:20|102.45|100.05|102.54|100.14|102.54|100.14|102.45|100.05|0
1650302730000|2022-04-18 17:25:30|102.45|100.05|102.36|99.96|102.45|100.05|102.36|99.96|0
1650302740000|2022-04-18 17:25:40|102.27|99.87|102.36|99.96|102.36|99.96|102.27|99.87|0
1650302750000|2022-04-18 17:25:50|102.27|99.87|102.27|99.87|102.27|99.87|102.27|99.87|0
1650302760000|2022-04-18 17:26:00|102.45|100.05|102.67|100.27|102.67|100.27|102.45|100.05|0
1650302770000|2022-04-18 17:26:10|102.72|100.32|102.63|100.23|102.72|100.32|102.63|100.23|0
1650302780000|2022-04-18 17:26:20|102.54|100.14|102.27|99.87|102.54|100.14|102.27|99.87|0
1650302790000|2022-04-18 17:26:30|102.36|99.96|102.36|99.96|102.45|100.05|102.36|99.96|0
1650302800000|2022-04-18 17:26:40|102.45|100.05|102.54|100.14|102.63|100.23|102.45|100.05|0
1650302810000|2022-04-18 17:26:50|102.63|100.23|102.54|100.14|102.63|100.23|102.45|100.05|0
1650302820000|2022-04-18 17:27:00|102.63|100.23|102.54|100.14|102.72|100.32|102.54|100.14|0
1650302830000|2022-04-18 17:27:10|102.45|100.05|102.45|100.05|102.45|100.05|102.41|100.01|0
1650302840000|2022-04-18 17:27:20|102.36|99.96|102.27|99.87|102.36|99.96|102.27|99.87|0
1650302850000|2022-04-18 17:27:30|102.18|99.78|101.92|99.52|102.18|99.78|101.92|99.52|0
1650302860000|2022-04-18 17:27:40|101.83|99.43|101.65|99.25|101.83|99.43|101.65|99.25|0
1650302870000|2022-04-18 17:27:50|101.74|99.34|101.92|99.52|101.92|99.52|101.74|99.34|0
1650302880000|2022-04-18 17:28:00|101.83|99.43|102.09|99.69|102.09|99.69|101.83|99.43|0
1650302890000|2022-04-18 17:28:10|102.18|99.78|102.01|99.61|102.18|99.78|101.92|99.52|0
1650302900000|2022-04-18 17:28:20|101.74|99.34|101.83|99.43|101.92|99.52|101.74|99.34|0
1650302910000|2022-04-18 17:28:30|101.74|99.34|101.65|99.25|101.74|99.34|101.65|99.25|0
1650302920000|2022-04-18 17:28:40|101.74|99.34|101.65|99.25|101.74|99.34|101.65|99.25|0
1650302930000|2022-04-18 17:28:50|101.83|99.43|102.09|99.69|102.09|99.69|101.83|99.43|0
1650302940000|2022-04-18 17:29:00|102|99.6|102.05|99.65|102.05|99.65|102|99.6|0
1650302950000|2022-04-18 17:29:10|102|99.6|101.65|99.25|102|99.6|101.65|99.25|0
1650302960000|2022-04-18 17:29:20|101.74|99.34|101.56|99.16|101.74|99.34|101.56|99.16|0
1650302970000|2022-04-18 17:29:30|101.39|98.99|101.47|99.07|101.47|99.07|101.39|98.99|0
1650302980000|2022-04-18 17:29:40|101.43|99.03|101.56|99.16|101.56|99.16|101.43|99.03|0
1650302990000|2022-04-18 17:29:50|101.39|98.99|101.3|98.9|101.39|98.99|101.3|98.9|0
1650303000000|2022-04-18 17:30:00|101.39|98.99|101.56|99.16|101.56|99.16|101.39|98.99|0
1650303010000|2022-04-18 17:30:10|101.47|99.07|101.47|99.07|101.56|99.16|101.47|99.07|0
1650303020000|2022-04-18 17:30:20|101.39|98.99|101.21|98.81|101.39|98.99|101.21|98.81|0
1650303030000|2022-04-18 17:30:30|101.3|98.9|101.21|98.81|101.3|98.9|101.12|98.72|0
1650303040000|2022-04-18 17:30:40|100.95|98.55|101.12|98.72|101.12|98.72|100.95|98.55|0
1650303050000|2022-04-18 17:30:50|101.21|98.81|101.21|98.81|101.21|98.81|101.12|98.72|0
1650303060000|2022-04-18 17:31:00|101.03|98.63|101.03|98.63|101.03|98.63|101.03|98.63|0
1650303070000|2022-04-18 17:31:10|100.94|98.54|101.03|98.63|101.03|98.63|100.94|98.54|0
1650303080000|2022-04-18 17:31:20|100.86|98.46|100.86|98.46|100.94|98.54|100.86|98.46|0
1650303090000|2022-04-18 17:31:30|100.16|97.76|100.16|97.76|100.24|97.84|100.16|97.76|0
1650303100000|2022-04-18 17:31:40|100.07|97.67|100.07|97.67|100.11|97.71|99.98|97.58|0
1650303110000|2022-04-18 17:31:50|100.16|97.76|99.81|97.41|100.16|97.76|99.81|97.41|0
1650303120000|2022-04-18 17:32:00|99.98|97.58|98.94|96.54|99.98|97.58|98.94|96.54|0
1650303130000|2022-04-18 17:32:10|98.77|96.37|98.68|96.28|98.77|96.37|98.68|96.28|0
1650303140000|2022-04-18 17:32:20|98.42|96.02|97.9|95.5|98.42|96.02|97.9|95.5|0
1650303150000|2022-04-18 17:32:30|97.99|95.59|98.25|95.85|98.25|95.85|97.99|95.59|0
1650303160000|2022-04-18 17:32:40|98.16|95.76|97.82|95.42|98.16|95.76|97.82|95.42|0
1650303170000|2022-04-18 17:32:50|97.9|95.5|98.16|95.76|98.16|95.76|97.9|95.5|0
1650303180000|2022-04-18 17:33:00|98.08|95.68|97.48|95.08|98.08|95.68|97.3|94.9|0
1650303190000|2022-04-18 17:33:10|97.56|95.16|97.48|95.08|97.56|95.16|97.43|95.03|0
1650303200000|2022-04-18 17:33:20|97.3|94.9|97.13|94.73|97.3|94.9|96.88|94.48|0
1650303210000|2022-04-18 17:33:30|96.96|94.56|97.39|94.99|97.39|94.99|96.96|94.56|0
1650303220000|2022-04-18 17:33:40|97.47|95.07|97.56|95.16|97.56|95.16|97.47|95.07|0
1650303230000|2022-04-18 17:33:50|97.52|95.12|97.56|95.16|97.65|95.25|97.52|95.12|0
1650303240000|2022-04-18 17:34:00|97.65|95.25|97.65|95.25|97.65|95.25|97.65|95.25|0
1650303250000|2022-04-18 17:34:10|97.73|95.33|97.22|94.82|97.73|95.33|97.22|94.82|0
1650303260000|2022-04-18 17:34:20|97.3|94.9|97.22|94.82|97.3|94.9|97.22|94.82|0
1650303270000|2022-04-18 17:34:30|97.13|94.73|97.05|94.65|97.13|94.73|96.96|94.56|0
1650303280000|2022-04-18 17:34:40|97.22|94.82|97.22|94.82|97.22|94.82|97.22|94.82|0
1650303290000|2022-04-18 17:34:50|97.05|94.65|96.84|94.44|97.13|94.73|96.84|94.44|0
1650303300000|2022-04-18 17:35:00|96.79|94.39|96.79|94.39|96.88|94.48|96.79|94.39|0
1650303310000|2022-04-18 17:35:10|96.71|94.31|96.79|94.39|96.88|94.48|96.62|94.22|0
1650303320000|2022-04-18 17:35:20|96.96|94.56|96.88|94.48|96.96|94.56|96.79|94.39|0
1650303330000|2022-04-18 17:35:30|96.71|94.31|96.54|94.14|96.75|94.35|96.54|94.14|0
1650303340000|2022-04-18 17:35:40|96.11|93.71|96.11|93.71|96.11|93.71|96.03|93.63|0
1650303350000|2022-04-18 17:35:50|96.03|93.63|95.94|93.54|96.03|93.63|95.86|93.46|0
1650303360000|2022-04-18 17:36:00|96.11|93.71|95.48|93.08|96.11|93.71|95.48|93.08|0
1650303370000|2022-04-18 17:36:10|95.52|93.12|95.48|93.08|95.6|93.2|95.48|93.08|0
1650303380000|2022-04-18 17:36:20|95.6|93.2|95.69|93.29|95.69|93.29|95.52|93.12|0
1650303390000|2022-04-18 17:36:30|95.77|93.37|95.6|93.2|95.9|93.5|95.6|93.2|0
1650303400000|2022-04-18 17:36:40|95.52|93.12|95.69|93.29|95.69|93.29|95.52|93.12|0
1650303410000|2022-04-18 17:36:50|95.86|93.46|95.86|93.46|95.86|93.46|95.77|93.37|0
1650303420000|2022-04-18 17:37:00|95.94|93.54|95.94|93.54|96.03|93.63|95.94|93.54|0
1650303430000|2022-04-18 17:37:10|95.99|93.59|93.22|90.82|95.99|93.59|93.22|90.82|0
1650303440000|2022-04-18 17:37:20|95.63|93.23|95.8|93.4|95.8|93.4|95.63|93.23|0
1650303450000|2022-04-18 17:37:30|95.89|93.49|95.89|93.49|95.97|93.57|95.89|93.49|0
1650303460000|2022-04-18 17:37:40|95.97|93.57|95.72|93.32|95.97|93.57|95.72|93.32|0
1650303470000|2022-04-18 17:37:50|95.8|93.4|95.88|93.48|95.88|93.48|95.72|93.32|0
1650303480000|2022-04-18 17:38:00|95.8|93.4|96.14|93.74|96.14|93.74|95.8|93.4|0
1650303490000|2022-04-18 17:38:10|96.22|93.82|96.05|93.65|96.31|93.91|96.05|93.65|0
1650303500000|2022-04-18 17:38:20|95.97|93.57|95.97|93.57|96.05|93.65|95.97|93.57|0
1650303510000|2022-04-18 17:38:30|95.88|93.48|96.14|93.74|96.14|93.74|95.88|93.48|0
1650303520000|2022-04-18 17:38:40|96.05|93.65|96.05|93.65|96.14|93.74|96.05|93.65|0
1650303530000|2022-04-18 17:38:50|96.22|93.82|96.14|93.74|96.22|93.82|96.14|93.74|0
1650303540000|2022-04-18 17:39:00|96.22|93.82|95.97|93.57|96.22|93.82|95.97|93.57|0
1650303550000|2022-04-18 17:39:10|95.88|93.48|95.55|93.15|95.88|93.48|95.46|93.06|0
1650303560000|2022-04-18 17:39:20|95.63|93.23|95.71|93.31|95.71|93.31|95.63|93.23|0
1650303570000|2022-04-18 17:39:30|95.8|93.4|95.71|93.31|95.8|93.4|95.59|93.19|0
1650303580000|2022-04-18 17:39:40|95.63|93.23|95.71|93.31|95.71|93.31|95.59|93.19|0
1650303590000|2022-04-18 17:39:50|95.55|93.15|95.46|93.06|95.55|93.15|95.46|93.06|0
1650303600000|2022-04-18 17:40:00|95.21|92.81|94.96|92.56|95.21|92.81|94.96|92.56|0
1650303610000|2022-04-18 17:40:10|95.04|92.64|94.96|92.56|95.04|92.64|94.96|92.56|0
1650303620000|2022-04-18 17:40:20|94.87|92.47|94.96|92.56|94.96|92.56|94.87|92.47|0
1650303630000|2022-04-18 17:40:30|94.87|92.47|94.96|92.56|94.96|92.56|94.87|92.47|0
1650303640000|2022-04-18 17:40:40|95.04|92.64|94.87|92.47|95.04|92.64|94.87|92.47|0
1650303650000|2022-04-18 17:40:50|94.96|92.56|95.21|92.81|95.21|92.81|94.96|92.56|0
1650303660000|2022-04-18 17:41:00|95.04|92.64|95.04|92.64|95.04|92.64|94.96|92.56|0
1650303670000|2022-04-18 17:41:10|95|92.6|95.12|92.72|95.12|92.72|95|92.6|0
1650303680000|2022-04-18 17:41:20|95.21|92.81|95.38|92.98|95.38|92.98|95.21|92.81|0
1650303690000|2022-04-18 17:41:30|95.46|93.06|95.29|92.89|95.46|93.06|95.29|92.89|0
1650303700000|2022-04-18 17:41:40|95.33|92.93|95.63|93.23|95.63|93.23|95.29|92.89|0
1650303710000|2022-04-18 17:41:50|95.71|93.31|95.71|93.31|95.71|93.31|95.71|93.31|0
1650303720000|2022-04-18 17:42:00|95.76|93.36|95.8|93.4|95.8|93.4|95.76|93.36|0
1650303730000|2022-04-18 17:42:10|95.63|93.23|95.37|92.97|95.63|93.23|95.37|92.97|0
1650303740000|2022-04-18 17:42:20|95.29|92.89|95.33|92.93|95.33|92.93|95.29|92.89|0
1650303750000|2022-04-18 17:42:30|95.46|93.06|95.29|92.89|95.46|93.06|95.29|92.89|0
1650303760000|2022-04-18 17:42:40|95.46|93.06|95.54|93.14|95.63|93.23|95.46|93.06|0
1650303770000|2022-04-18 17:42:50|95.37|92.97|95.46|93.06|95.46|93.06|95.29|92.89|0
1650303780000|2022-04-18 17:43:00|95.37|92.97|95.21|92.81|95.37|92.97|95.21|92.81|0
1650303790000|2022-04-18 17:43:10|95.29|92.89|95.29|92.89|95.29|92.89|95.29|92.89|0
1650303800000|2022-04-18 17:43:20|95.25|92.85|95.21|92.81|95.29|92.89|95.21|92.81|0
1650303810000|2022-04-18 17:43:30|95.37|92.97|95.37|92.97|95.46|93.06|95.37|92.97|0
1650303820000|2022-04-18 17:43:40|95.46|93.06|95.46|93.06|95.46|93.06|95.33|92.93|0
1650303830000|2022-04-18 17:43:50|95.37|92.97|95.25|92.85|95.37|92.97|95.25|92.85|0
1650303840000|2022-04-18 17:44:00|95.21|92.81|95.29|92.89|95.37|92.97|95.21|92.81|0
1650303850000|2022-04-18 17:44:10|95.2|92.8|95.46|93.06|95.46|93.06|95.2|92.8|0
1650303860000|2022-04-18 17:44:20|95.37|92.97|95.2|92.8|95.37|92.97|95.2|92.8|0
1650303870000|2022-04-18 17:44:30|95.12|92.72|95.08|92.68|95.12|92.72|95.04|92.64|0
1650303880000|2022-04-18 17:44:40|95.04|92.64|95.04|92.64|95.12|92.72|94.95|92.55|0
1650303890000|2022-04-18 17:44:50|95.12|92.72|94.95|92.55|95.12|92.72|94.95|92.55|0
1650303900000|2022-04-18 17:45:00|95.12|92.72|95.2|92.8|95.2|92.8|95.08|92.68|0
1650303910000|2022-04-18 17:45:10|95.29|92.89|95.2|92.8|95.29|92.89|95.2|92.8|0
1650303920000|2022-04-18 17:45:20|95.12|92.72|95.04|92.64|95.12|92.72|95|92.6|0
1650303930000|2022-04-18 17:45:30|95.12|92.72|95.12|92.72|95.12|92.72|95.04|92.64|0
1650303940000|2022-04-18 17:45:40|95.04|92.64|95.12|92.72|95.12|92.72|95.04|92.64|0
1650303950000|2022-04-18 17:45:50|95.16|92.76|95.37|92.97|95.37|92.97|95.16|92.76|0
1650303960000|2022-04-18 17:46:00|95.46|93.06|95.54|93.14|95.54|93.14|95.46|93.06|0
1650303970000|2022-04-18 17:46:10|95.62|93.22|95.54|93.14|95.62|93.22|95.54|93.14|0
1650303980000|2022-04-18 17:46:20|95.62|93.22|95.54|93.14|95.62|93.22|95.54|93.14|0
1650303990000|2022-04-18 17:46:30|95.58|93.18|95.62|93.22|95.62|93.22|95.54|93.14|0
1650304000000|2022-04-18 17:46:40|95.71|93.31|95.62|93.22|95.71|93.31|95.62|93.22|0
1650304010000|2022-04-18 17:46:50|95.71|93.31|95.62|93.22|95.71|93.31|95.62|93.22|0
1650304020000|2022-04-18 17:47:00|95.71|93.31|95.45|93.05|95.71|93.31|95.45|93.05|0
1650304030000|2022-04-18 17:47:10|95.37|92.97|95.54|93.14|95.54|93.14|95.37|92.97|0
1650304040000|2022-04-18 17:47:20|95.62|93.22|95.45|93.05|95.62|93.22|95.45|93.05|0
1650304050000|2022-04-18 17:47:30|95.54|93.14|95.54|93.14|95.62|93.22|95.54|93.14|0
1650304060000|2022-04-18 17:47:40|95.45|93.05|95.62|93.22|95.62|93.22|95.45|93.05|0
1650304070000|2022-04-18 17:47:50|95.54|93.14|95.54|93.14|95.54|93.14|95.45|93.05|0
1650304080000|2022-04-18 17:48:00|95.45|93.05|95.54|93.14|95.62|93.22|95.45|93.05|0
1650304090000|2022-04-18 17:48:10|95.71|93.31|95.54|93.14|95.71|93.31|95.54|93.14|0
1650304100000|2022-04-18 17:48:20|95.5|93.1|95.71|93.31|95.71|93.31|95.5|93.1|0
1650304110000|2022-04-18 17:48:30|95.54|93.14|95.54|93.14|95.54|93.14|95.45|93.05|0
1650304120000|2022-04-18 17:48:40|95.62|93.22|95.62|93.22|95.62|93.22|95.54|93.14|0
1650304130000|2022-04-18 17:48:50|95.45|93.05|95.37|92.97|95.45|93.05|95.37|92.97|0
1650304140000|2022-04-18 17:49:00|95.2|92.8|94.86|92.46|95.2|92.8|94.86|92.46|0
1650304150000|2022-04-18 17:49:10|94.61|92.21|94.28|91.88|94.61|92.21|94.28|91.88|0
1650304160000|2022-04-18 17:49:20|94.2|91.8|94.11|91.71|94.28|91.88|94.11|91.71|0
1650304170000|2022-04-18 17:49:30|94.2|91.8|94.28|91.88|94.28|91.88|94.2|91.8|0
1650304180000|2022-04-18 17:49:40|94.2|91.8|94.24|91.84|94.24|91.84|94.2|91.8|0
1650304190000|2022-04-18 17:49:50|94.11|91.71|94.11|91.71|94.11|91.71|93.95|91.55|0
1650304200000|2022-04-18 17:50:00|94.36|91.96|94.45|92.05|94.53|92.13|94.36|91.96|0
1650304210000|2022-04-18 17:50:10|94.36|91.96|94.45|92.05|94.45|92.05|94.32|91.92|0
1650304220000|2022-04-18 17:50:20|94.36|91.96|94.53|92.13|94.53|92.13|94.32|91.92|0
1650304230000|2022-04-18 17:50:30|94.61|92.21|94.95|92.55|94.95|92.55|94.61|92.21|0
1650304240000|2022-04-18 17:50:40|95.03|92.63|95.03|92.63|95.03|92.63|94.95|92.55|0
1650304250000|2022-04-18 17:50:50|95.12|92.72|95.03|92.63|95.12|92.72|95.03|92.63|0
1650304260000|2022-04-18 17:51:00|94.95|92.55|94.86|92.46|95.12|92.72|94.86|92.46|0
1650304270000|2022-04-18 17:51:10|95.03|92.63|94.95|92.55|95.11|92.71|94.95|92.55|0
1650304280000|2022-04-18 17:51:20|95.03|92.63|95.03|92.63|95.03|92.63|94.95|92.55|0
1650304290000|2022-04-18 17:51:30|95.07|92.67|94.95|92.55|95.07|92.67|94.95|92.55|0
1650304300000|2022-04-18 17:51:40|95.2|92.8|95.11|92.71|95.2|92.8|95.11|92.71|0
1650304310000|2022-04-18 17:51:50|95.03|92.63|95.03|92.63|95.03|92.63|94.95|92.55|0
1650304320000|2022-04-18 17:52:00|94.95|92.55|94.69|92.29|94.95|92.55|94.65|92.25|0
1650304330000|2022-04-18 17:52:10|94.78|92.38|94.69|92.29|94.78|92.38|94.69|92.29|0
1650304340000|2022-04-18 17:52:20|94.61|92.21|94.44|92.04|94.61|92.21|94.44|92.04|0
1650304350000|2022-04-18 17:52:30|94.28|91.88|94.07|91.67|94.28|91.88|94.07|91.67|0
1650304360000|2022-04-18 17:52:40|94.03|91.63|94.69|92.29|94.69|92.29|94.03|91.63|0
1650304370000|2022-04-18 17:52:50|94.78|92.38|94.74|92.34|94.78|92.38|94.74|92.34|0
1650304380000|2022-04-18 17:53:00|94.69|92.29|94.61|92.21|94.69|92.29|94.61|92.21|0
1650304390000|2022-04-18 17:53:10|94.53|92.13|94.69|92.29|94.69|92.29|94.53|92.13|0
1650304400000|2022-04-18 17:53:20|94.61|92.21|94.57|92.17|94.61|92.21|94.57|92.17|0
1650304410000|2022-04-18 17:53:30|94.69|92.29|94.69|92.29|94.69|92.29|94.69|92.29|0
1650304420000|2022-04-18 17:53:40|94.61|92.21|94.53|92.13|94.61|92.21|94.49|92.09|0
1650304430000|2022-04-18 17:53:50|94.65|92.25|94.53|92.13|94.65|92.25|94.53|92.13|0
1650304440000|2022-04-18 17:54:00|94.61|92.21|94.78|92.38|94.78|92.38|94.53|92.13|0
1650304450000|2022-04-18 17:54:10|94.86|92.46|95.03|92.63|95.03|92.63|94.86|92.46|0
1650304460000|2022-04-18 17:54:20|94.94|92.54|95.03|92.63|95.03|92.63|94.94|92.54|0
1650304470000|2022-04-18 17:54:30|94.94|92.54|94.94|92.54|94.94|92.54|94.86|92.46|0
1650304480000|2022-04-18 17:54:40|94.86|92.46|94.82|92.42|94.9|92.5|94.82|92.42|0
1650304490000|2022-04-18 17:54:50|94.78|92.38|94.53|92.13|94.78|92.38|94.53|92.13|0
1650304500000|2022-04-18 17:55:00|94.44|92.04|94.19|91.79|94.44|92.04|94.19|91.79|0
1650304510000|2022-04-18 17:55:10|93.86|91.46|93.36|90.96|93.86|91.46|93.36|90.96|0
1650304520000|2022-04-18 17:55:20|93.44|91.04|93.86|91.46|93.86|91.46|93.36|90.96|0
1650304530000|2022-04-18 17:55:30|93.94|91.54|94.03|91.63|94.03|91.63|93.94|91.54|0
1650304540000|2022-04-18 17:55:40|94.02|91.62|93.86|91.46|94.02|91.62|93.86|91.46|0
1650304550000|2022-04-18 17:55:50|93.53|91.13|93.2|90.8|93.53|91.13|93.2|90.8|0
1650304560000|2022-04-18 17:56:00|93.44|91.04|93.44|91.04|93.44|91.04|93.44|91.04|0
1650304570000|2022-04-18 17:56:10|93.53|91.13|93.61|91.21|93.61|91.21|93.53|91.13|0
1650304580000|2022-04-18 17:56:20|93.53|91.13|93.44|91.04|93.53|91.13|93.28|90.88|0
1650304590000|2022-04-18 17:56:30|93.53|91.13|93.36|90.96|93.53|91.13|93.36|90.96|0
1650304600000|2022-04-18 17:56:40|93.44|91.04|93.11|90.71|93.44|91.04|93.11|90.71|0
1650304610000|2022-04-18 17:56:50|93.2|90.8|93.2|90.8|93.2|90.8|93.11|90.71|0
1650304620000|2022-04-18 17:57:00|93.16|90.76|93.24|90.84|93.28|90.88|93.16|90.76|0
1650304630000|2022-04-18 17:57:10|93.2|90.8|93.36|90.96|93.36|90.96|93.2|90.8|0
1650304640000|2022-04-18 17:57:20|93.24|90.84|93.36|90.96|93.36|90.96|93.24|90.84|0
1650304650000|2022-04-18 17:57:30|93.44|91.04|93.44|91.04|93.61|91.21|93.44|91.04|0
1650304660000|2022-04-18 17:57:40|93.28|90.88|93.24|90.84|93.28|90.88|93.24|90.84|0
1650304670000|2022-04-18 17:57:50|93.19|90.79|93.19|90.79|93.28|90.88|93.19|90.79|0
1650304680000|2022-04-18 17:58:00|93.28|90.88|93.44|91.04|93.44|91.04|93.28|90.88|0
1650304690000|2022-04-18 17:58:10|93.61|91.21|93.61|91.21|93.69|91.29|93.61|91.21|0
1650304700000|2022-04-18 17:58:20|93.52|91.12|93.69|91.29|93.69|91.29|93.44|91.04|0
1650304710000|2022-04-18 17:58:30|93.86|91.46|93.86|91.46|93.94|91.54|93.86|91.46|0
1650304720000|2022-04-18 17:58:40|94.02|91.62|94.11|91.71|94.11|91.71|93.94|91.54|0
1650304730000|2022-04-18 17:58:50|94.02|91.62|94.02|91.62|94.11|91.71|94.02|91.62|0
1650304740000|2022-04-18 17:59:00|93.86|91.46|94.11|91.71|94.11|91.71|93.86|91.46|0
1650304750000|2022-04-18 17:59:10|94.44|92.04|94.52|92.12|94.52|92.12|94.44|92.04|0
1650304760000|2022-04-18 17:59:20|94.61|92.21|95.53|93.13|95.53|93.13|94.61|92.21|0
1650304770000|2022-04-18 17:59:30|95.57|93.17|95.36|92.96|95.57|93.17|95.36|92.96|0
1650304780000|2022-04-18 17:59:40|95.44|93.04|95.11|92.71|95.44|93.04|95.11|92.71|0
1650304790000|2022-04-18 17:59:50|94.86|92.46|95.02|92.62|95.11|92.71|94.77|92.37|0
1650304800000|2022-04-18 18:00:00|94.73|92.33|95.02|92.62|95.02|92.62|94.73|92.33|0
1650304810000|2022-04-18 18:00:10|95.19|92.79|95.02|92.62|95.19|92.79|94.94|92.54|0
1650304820000|2022-04-18 18:00:20|95.27|92.87|94.94|92.54|95.27|92.87|94.86|92.46|0
1650304830000|2022-04-18 18:00:30|94.86|92.46|94.85|92.45|94.94|92.54|94.85|92.45|0
1650304840000|2022-04-18 18:00:40|94.94|92.54|94.69|92.29|94.94|92.54|94.69|92.29|0
1650304850000|2022-04-18 18:00:50|94.85|92.45|94.9|92.5|94.9|92.5|94.85|92.45|0
1650304860000|2022-04-18 18:01:00|94.85|92.45|94.85|92.45|94.94|92.54|94.77|92.37|0
1650304870000|2022-04-18 18:01:10|95.02|92.62|94.77|92.37|95.02|92.62|94.77|92.37|0
1650304880000|2022-04-18 18:01:20|94.85|92.45|94.44|92.04|94.85|92.45|94.44|92.04|0
1650304890000|2022-04-18 18:01:30|94.52|92.12|94.44|92.04|94.52|92.12|94.44|92.04|0
1650304900000|2022-04-18 18:01:40|94.35|91.95|94.1|91.7|94.35|91.95|94.1|91.7|0
1650304910000|2022-04-18 18:01:50|93.94|91.54|93.73|91.33|93.94|91.54|93.69|91.29|0
1650304920000|2022-04-18 18:02:00|93.94|91.54|93.94|91.54|94.35|91.95|93.94|91.54|0
1650304930000|2022-04-18 18:02:10|94.15|91.75|94.27|91.87|94.44|92.04|94.15|91.75|0
1650304940000|2022-04-18 18:02:20|94.19|91.79|94.52|92.12|94.52|92.12|94.19|91.79|0
1650304950000|2022-04-18 18:02:30|94.44|92.04|94.44|92.04|94.44|92.04|94.44|92.04|0
1650304960000|2022-04-18 18:02:40|94.52|92.12|94.35|91.95|94.52|92.12|94.35|91.95|0
1650304980000|2022-04-18 18:03:00|94.44|92.04|94.69|92.29|94.77|92.37|94.44|92.04|0
1650304990000|2022-04-18 18:03:10|94.77|92.37|94.69|92.29|94.77|92.37|94.69|92.29|0
1650305000000|2022-04-18 18:03:20|94.77|92.37|94.77|92.37|94.77|92.37|94.69|92.29|0
1650305010000|2022-04-18 18:03:30|94.85|92.45|94.77|92.37|94.85|92.45|94.77|92.37|0
1650305020000|2022-04-18 18:03:40|94.69|92.29|94.85|92.45|94.85|92.45|94.68|92.28|0
1650305030000|2022-04-18 18:03:50|95.02|92.62|94.94|92.54|95.02|92.62|94.77|92.37|0
1650305040000|2022-04-18 18:04:00|95.02|92.62|94.98|92.58|95.1|92.7|94.98|92.58|0
1650305050000|2022-04-18 18:04:10|94.94|92.54|94.77|92.37|94.94|92.54|94.68|92.28|0
1650305060000|2022-04-18 18:04:20|94.68|92.28|94.77|92.37|94.85|92.45|94.68|92.28|0
1650305070000|2022-04-18 18:04:30|94.68|92.28|94.52|92.12|94.68|92.28|94.52|92.12|0
1650305080000|2022-04-18 18:04:40|94.6|92.2|94.6|92.2|94.6|92.2|94.6|92.2|0
1650305090000|2022-04-18 18:04:50|94.64|92.24|94.68|92.28|94.68|92.28|94.64|92.24|0
1650305100000|2022-04-18 18:05:00|94.85|92.45|94.68|92.28|94.85|92.45|94.68|92.28|0
1650305110000|2022-04-18 18:05:10|94.77|92.37|95.02|92.62|95.02|92.62|94.77|92.37|0
1650305120000|2022-04-18 18:05:20|94.93|92.53|94.68|92.28|94.93|92.53|94.68|92.28|0
1650305130000|2022-04-18 18:05:30|94.6|92.2|94.56|92.16|94.68|92.28|94.56|92.16|0
1650305140000|2022-04-18 18:05:40|94.6|92.2|94.64|92.24|94.64|92.24|94.6|92.2|0
1650305150000|2022-04-18 18:05:50|94.77|92.37|94.89|92.49|94.93|92.53|94.77|92.37|0
1650305160000|2022-04-18 18:06:00|94.93|92.53|95.02|92.62|95.02|92.62|94.77|92.37|0
1650305170000|2022-04-18 18:06:10|95.1|92.7|95.35|92.95|95.35|92.95|95.1|92.7|0
1650305180000|2022-04-18 18:06:20|95.27|92.87|95.1|92.7|95.27|92.87|95.1|92.7|0
1650305190000|2022-04-18 18:06:30|95.27|92.87|95.77|93.37|95.77|93.37|95.27|92.87|0
1650305200000|2022-04-18 18:06:40|95.94|93.54|95.69|93.29|95.94|93.54|95.69|93.29|0
1650305210000|2022-04-18 18:06:50|95.44|93.04|95.27|92.87|95.44|93.04|95.27|92.87|0
1650305220000|2022-04-18 18:07:00|95.1|92.7|95.02|92.62|95.1|92.7|94.85|92.45|0
1650305230000|2022-04-18 18:07:10|95.1|92.7|95.1|92.7|95.1|92.7|95.1|92.7|0
1650305240000|2022-04-18 18:07:20|95.27|92.87|95.6|93.2|95.6|93.2|95.27|92.87|0
1650305250000|2022-04-18 18:07:30|95.69|93.29|95.69|93.29|95.69|93.29|95.69|93.29|0
1650305260000|2022-04-18 18:07:40|95.77|93.37|95.6|93.2|95.77|93.37|95.6|93.2|0
1650305270000|2022-04-18 18:07:50|95.56|93.16|95.6|93.2|95.6|93.2|95.52|93.12|0
1650305280000|2022-04-18 18:08:00|95.52|93.12|95.52|93.12|95.52|93.12|95.44|93.04|0
1650305290000|2022-04-18 18:08:10|95.4|93|95.44|93.04|95.44|93.04|95.35|92.95|0
1650305300000|2022-04-18 18:08:20|95.52|93.12|95.27|92.87|95.52|93.12|95.27|92.87|0
1650305310000|2022-04-18 18:08:30|95.02|92.62|95.18|92.78|95.18|92.78|95.02|92.62|0
1650305320000|2022-04-18 18:08:40|95.1|92.7|95.27|92.87|95.27|92.87|95.1|92.7|0
1650305330000|2022-04-18 18:08:50|95.44|93.04|95.52|93.12|95.52|93.12|95.44|93.04|0
1650305340000|2022-04-18 18:09:00|95.6|93.2|95.77|93.37|95.77|93.37|95.6|93.2|0
1650305350000|2022-04-18 18:09:10|95.86|93.46|95.86|93.46|95.86|93.46|95.86|93.46|0
1650305360000|2022-04-18 18:09:20|95.82|93.42|95.69|93.29|95.82|93.42|95.69|93.29|0
1650305370000|2022-04-18 18:09:30|95.73|93.33|95.69|93.29|95.73|93.33|95.69|93.29|0
1650305380000|2022-04-18 18:09:40|95.77|93.37|95.6|93.2|95.77|93.37|95.6|93.2|0
1650305390000|2022-04-18 18:09:50|95.52|93.12|95.52|93.12|95.52|93.12|95.52|93.12|0
1650305400000|2022-04-18 18:10:00|95.6|93.2|95.77|93.37|95.77|93.37|95.6|93.2|0
1650305410000|2022-04-18 18:10:10|95.69|93.29|95.77|93.37|95.77|93.37|95.69|93.29|0
1650305420000|2022-04-18 18:10:20|95.69|93.29|95.77|93.37|95.77|93.37|95.6|93.2|0
1650305430000|2022-04-18 18:10:30|95.73|93.33|96.11|93.71|96.11|93.71|95.73|93.33|0
1650305440000|2022-04-18 18:10:40|96.02|93.62|96.19|93.79|96.19|93.79|96.02|93.62|0
1650305450000|2022-04-18 18:10:50|96.11|93.71|96.19|93.79|96.19|93.79|96.11|93.71|0
1650305460000|2022-04-18 18:11:00|96.11|93.71|96.19|93.79|96.19|93.79|96.11|93.71|0
1650305470000|2022-04-18 18:11:10|96.28|93.88|96.24|93.84|96.28|93.88|96.24|93.84|0
1650305480000|2022-04-18 18:11:20|96.19|93.79|96.28|93.88|96.28|93.88|96.19|93.79|0
1650305490000|2022-04-18 18:11:30|96.45|94.05|96.45|94.05|96.53|94.13|96.45|94.05|0
1650305500000|2022-04-18 18:11:40|96.36|93.96|96.45|94.05|96.45|94.05|96.36|93.96|0
1650305510000|2022-04-18 18:11:50|96.62|94.22|96.45|94.05|96.62|94.22|96.45|94.05|0
1650305520000|2022-04-18 18:12:00|96.11|93.71|96.11|93.71|96.19|93.79|96.02|93.62|0
1650305530000|2022-04-18 18:12:10|96.19|93.79|96.19|93.79|96.28|93.88|96.19|93.79|0
1650305540000|2022-04-18 18:12:20|96.11|93.71|96.11|93.71|96.19|93.79|96.11|93.71|0
1650305550000|2022-04-18 18:12:30|96.19|93.79|96.11|93.71|96.19|93.79|96.02|93.62|0
1650305560000|2022-04-18 18:12:40|96.02|93.62|95.94|93.54|96.02|93.62|95.94|93.54|0
1650305570000|2022-04-18 18:12:50|95.85|93.45|95.77|93.37|95.85|93.45|95.6|93.2|0
1650305580000|2022-04-18 18:13:00|95.68|93.28|95.68|93.28|95.68|93.28|95.68|93.28|0
1650305590000|2022-04-18 18:13:10|95.77|93.37|96.02|93.62|96.02|93.62|95.77|93.37|0
1650305600000|2022-04-18 18:13:20|95.94|93.54|95.77|93.37|95.94|93.54|95.77|93.37|0
1650305620000|2022-04-18 18:13:40|95.85|93.45|95.85|93.45|95.94|93.54|95.85|93.45|0
1650305630000|2022-04-18 18:13:50|95.68|93.28|95.64|93.24|95.68|93.28|95.6|93.2|0
1650305640000|2022-04-18 18:14:00|95.68|93.28|95.68|93.28|95.77|93.37|95.68|93.28|0
1650305650000|2022-04-18 18:14:10|95.77|93.37|95.81|93.41|95.85|93.45|95.77|93.37|0
1650305660000|2022-04-18 18:14:20|95.77|93.37|95.77|93.37|95.77|93.37|95.73|93.33|0
1650305670000|2022-04-18 18:14:30|95.68|93.28|96.02|93.62|96.02|93.62|95.68|93.28|0
1650305680000|2022-04-18 18:14:40|95.94|93.54|95.77|93.37|95.94|93.54|95.77|93.37|0
1650305690000|2022-04-18 18:14:50|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1650305700000|2022-04-18 18:15:00|95.56|93.16|95.09|92.69|95.56|93.16|95.09|92.69|0
1650305710000|2022-04-18 18:15:10|95.01|92.61|94.68|92.28|95.01|92.61|94.59|92.19|0
1650305720000|2022-04-18 18:15:20|94.76|92.36|94.59|92.19|94.76|92.36|94.59|92.19|0
1650305730000|2022-04-18 18:15:30|94.67|92.27|94.59|92.19|94.67|92.27|94.59|92.19|0
1650305740000|2022-04-18 18:15:40|94.51|92.11|94.17|91.77|94.51|92.11|94.17|91.77|0
1650305750000|2022-04-18 18:15:50|94.26|91.86|95.18|92.78|95.35|92.95|94.17|91.77|0
1650305760000|2022-04-18 18:16:00|95.09|92.69|95.51|93.11|95.51|93.11|95.09|92.69|0
1650305770000|2022-04-18 18:16:10|95.34|92.94|95.51|93.11|95.51|93.11|95.34|92.94|0
1650305780000|2022-04-18 18:16:20|95.64|93.24|96.1|93.7|96.1|93.7|95.64|93.24|0
1650305790000|2022-04-18 18:16:30|96.19|93.79|96.1|93.7|96.19|93.79|96.02|93.62|0
1650305800000|2022-04-18 18:16:40|96.44|94.04|96.7|94.3|96.7|94.3|96.44|94.04|0
1650305810000|2022-04-18 18:16:50|96.87|94.47|96.78|94.38|96.87|94.47|96.78|94.38|0
1650305820000|2022-04-18 18:17:00|96.87|94.47|97.38|94.98|97.38|94.98|96.87|94.47|0
1650305830000|2022-04-18 18:17:10|97.46|95.06|97.38|94.98|97.63|95.23|97.38|94.98|0
1650305840000|2022-04-18 18:17:20|97.12|94.72|97.46|95.06|97.46|95.06|97.12|94.72|0
1650305850000|2022-04-18 18:17:30|97.63|95.23|97.55|95.15|97.63|95.23|97.46|95.06|0
1650305860000|2022-04-18 18:17:40|97.63|95.23|97.55|95.15|97.63|95.23|97.46|95.06|0
1650305870000|2022-04-18 18:17:50|97.46|95.06|97.72|95.32|97.8|95.4|97.46|95.06|0
1650305880000|2022-04-18 18:18:00|97.63|95.23|97.89|95.49|97.89|95.49|97.63|95.23|0
1650305890000|2022-04-18 18:18:10|97.98|95.58|97.89|95.49|97.98|95.58|97.76|95.36|0
1650305900000|2022-04-18 18:18:20|97.98|95.58|97.85|95.45|97.98|95.58|97.8|95.4|0
1650305910000|2022-04-18 18:18:30|97.72|95.32|97.72|95.32|97.72|95.32|97.63|95.23|0
1650305920000|2022-04-18 18:18:40|97.63|95.23|97.89|95.49|97.89|95.49|97.63|95.23|0
1650305930000|2022-04-18 18:18:50|97.85|95.45|97.63|95.23|97.85|95.45|97.63|95.23|0
1650305940000|2022-04-18 18:19:00|97.46|95.06|97.12|94.72|97.46|95.06|97.12|94.72|0
1650305950000|2022-04-18 18:19:10|97.2|94.8|96.78|94.38|97.2|94.8|96.78|94.38|0
1650305960000|2022-04-18 18:19:20|96.95|94.55|97.03|94.63|97.03|94.63|96.95|94.55|0
1650305970000|2022-04-18 18:19:30|97.12|94.72|96.86|94.46|97.12|94.72|96.86|94.46|0
1650305980000|2022-04-18 18:19:40|96.69|94.29|96.05|93.65|96.69|94.29|96.05|93.65|0
1650305990000|2022-04-18 18:19:50|96.22|93.82|96.87|94.47|96.87|94.47|96.22|93.82|0
1650306000000|2022-04-18 18:20:00|96.78|94.38|97.12|94.72|97.12|94.72|96.78|94.38|0
1650306010000|2022-04-18 18:20:10|96.95|94.55|96.87|94.47|96.95|94.55|96.78|94.38|0
1650306020000|2022-04-18 18:20:20|96.91|94.51|96.05|93.65|96.91|94.51|96.05|93.65|0
1650306030000|2022-04-18 18:20:30|96.22|93.82|96.39|93.99|96.39|93.99|96.18|93.78|0
1650306040000|2022-04-18 18:20:40|96.3|93.9|96.35|93.95|96.35|93.95|96.22|93.82|0
1650306050000|2022-04-18 18:20:50|96.22|93.82|96.22|93.82|96.22|93.82|96.13|93.73|0
1650306060000|2022-04-18 18:21:00|96.3|93.9|96.3|93.9|96.47|94.07|96.3|93.9|0
1650306070000|2022-04-18 18:21:10|96.39|93.99|96.47|94.07|96.47|94.07|96.39|93.99|0
1650306080000|2022-04-18 18:21:20|96.39|93.99|96.3|93.9|96.52|94.12|96.3|93.9|0
1650306090000|2022-04-18 18:21:30|96.22|93.82|96.3|93.9|96.3|93.9|96.22|93.82|0
1650306100000|2022-04-18 18:21:40|96.22|93.82|96.26|93.86|96.26|93.86|96.22|93.82|0
1650306110000|2022-04-18 18:21:50|96.3|93.9|96.47|94.07|96.47|94.07|96.22|93.82|0
1650306120000|2022-04-18 18:22:00|96.3|93.9|96.22|93.82|96.39|93.99|96.22|93.82|0
1650306130000|2022-04-18 18:22:10|96.35|93.95|96.13|93.73|96.35|93.95|96.13|93.73|0
1650306140000|2022-04-18 18:22:20|96.05|93.65|95.96|93.56|96.05|93.65|95.96|93.56|0
1650306150000|2022-04-18 18:22:30|96.05|93.65|96.05|93.65|96.05|93.65|96.05|93.65|0
1650306160000|2022-04-18 18:22:40|95.96|93.56|95.96|93.56|95.96|93.56|95.88|93.48|0
1650306170000|2022-04-18 18:22:50|95.88|93.48|95.96|93.56|95.96|93.56|95.79|93.39|0
1650306180000|2022-04-18 18:23:00|95.88|93.48|96.09|93.69|96.13|93.73|95.88|93.48|0
1650306190000|2022-04-18 18:23:10|96.22|93.82|96.13|93.73|96.22|93.82|96.05|93.65|0
1650306200000|2022-04-18 18:23:20|96.05|93.65|96.09|93.69|96.13|93.73|96.05|93.65|0
1650306210000|2022-04-18 18:23:30|96.05|93.65|96.05|93.65|96.13|93.73|96.05|93.65|0
1650306220000|2022-04-18 18:23:40|95.96|93.56|95.96|93.56|95.96|93.56|95.96|93.56|0
1650306230000|2022-04-18 18:23:50|95.88|93.48|95.45|93.05|95.88|93.48|95.28|92.88|0
1650306240000|2022-04-18 18:24:00|95.37|92.97|95.03|92.63|95.37|92.97|94.95|92.55|0
1650306250000|2022-04-18 18:24:10|94.95|92.55|94.61|92.21|94.95|92.55|94.61|92.21|0
1650306260000|2022-04-18 18:24:20|94.53|92.13|93.69|91.29|94.53|92.13|93.69|91.29|0
1650306270000|2022-04-18 18:24:30|93.78|91.38|93.86|91.46|93.94|91.54|93.78|91.38|0
1650306280000|2022-04-18 18:24:40|93.69|91.29|93.36|90.96|93.69|91.29|93.36|90.96|0
1650306290000|2022-04-18 18:24:50|93.44|91.04|93.28|90.88|93.44|91.04|93.28|90.88|0
1650306300000|2022-04-18 18:25:00|93.19|90.79|93.03|90.63|93.19|90.79|93.03|90.63|0
1650306310000|2022-04-18 18:25:10|92.95|90.55|92.62|90.22|92.95|90.55|92.62|90.22|0
1650306320000|2022-04-18 18:25:20|92.53|90.13|93.11|90.71|93.11|90.71|92.53|90.13|0
1650306330000|2022-04-18 18:25:30|93.69|91.29|93.44|91.04|93.69|91.29|93.44|91.04|0
1650306340000|2022-04-18 18:25:40|93.53|91.13|93.44|91.04|93.61|91.21|93.44|91.04|0
1650306350000|2022-04-18 18:25:50|92.95|90.55|93.53|91.13|93.53|91.13|92.86|90.46|0
1650306360000|2022-04-18 18:26:00|93.61|91.21|93.44|91.04|93.69|91.29|93.44|91.04|0
1650306370000|2022-04-18 18:26:10|93.49|91.09|93.44|91.04|93.49|91.09|93.44|91.04|0
1650306380000|2022-04-18 18:26:20|93.86|91.46|93.94|91.54|94.11|91.71|93.86|91.46|0
1650306390000|2022-04-18 18:26:30|94.02|91.62|94.02|91.62|94.02|91.62|93.98|91.58|0
1650306400000|2022-04-18 18:26:40|93.86|91.46|93.77|91.37|93.86|91.46|93.77|91.37|0
1650306410000|2022-04-18 18:26:50|93.69|91.29|93.86|91.46|93.94|91.54|93.69|91.29|0
1650306420000|2022-04-18 18:27:00|93.77|91.37|93.73|91.33|93.77|91.37|93.52|91.12|0
1650306430000|2022-04-18 18:27:10|93.69|91.29|94.19|91.79|94.19|91.79|93.69|91.29|0
1650306440000|2022-04-18 18:27:20|94.27|91.87|94.36|91.96|94.36|91.96|94.27|91.87|0
1650306450000|2022-04-18 18:27:30|94.32|91.92|94.69|92.29|94.69|92.29|94.32|91.92|0
1650306460000|2022-04-18 18:27:40|94.65|92.25|94.78|92.38|94.78|92.38|94.65|92.25|0
1650306470000|2022-04-18 18:27:50|94.69|92.29|94.69|92.29|94.86|92.46|94.69|92.29|0
1650306480000|2022-04-18 18:28:00|94.94|92.54|95.45|93.05|95.53|93.13|94.94|92.54|0
1650306490000|2022-04-18 18:28:10|95.36|92.96|95.53|93.13|95.53|93.13|95.36|92.96|0
1650306500000|2022-04-18 18:28:20|95.75|93.35|95.7|93.3|95.75|93.35|95.7|93.3|0
1650306510000|2022-04-18 18:28:30|95.53|93.13|95.36|92.96|95.53|93.13|95.36|92.96|0
1650306520000|2022-04-18 18:28:40|95.2|92.8|95.28|92.88|95.28|92.88|95.2|92.8|0
1650306530000|2022-04-18 18:28:50|95.2|92.8|95.28|92.88|95.28|92.88|95.2|92.8|0
1650306540000|2022-04-18 18:29:00|95.2|92.8|95.53|93.13|95.53|93.13|95.2|92.8|0
1650306550000|2022-04-18 18:29:10|95.36|92.96|95.2|92.8|95.36|92.96|95.2|92.8|0
1650306560000|2022-04-18 18:29:20|95.16|92.76|95.11|92.71|95.2|92.8|95.11|92.71|0
1650306570000|2022-04-18 18:29:30|95.2|92.8|95.28|92.88|95.28|92.88|95.2|92.8|0
1650306580000|2022-04-18 18:29:40|95.24|92.84|95.15|92.75|95.24|92.84|95.11|92.71|0
1650306590000|2022-04-18 18:29:50|95.03|92.63|95.19|92.79|95.2|92.8|95.03|92.63|0
1650306600000|2022-04-18 18:30:00|95.11|92.71|95.03|92.63|95.11|92.71|95.03|92.63|0
1650306610000|2022-04-18 18:30:10|95.19|92.79|94.86|92.46|95.19|92.79|94.86|92.46|0
1650306620000|2022-04-18 18:30:20|94.94|92.54|94.94|92.54|94.94|92.54|94.86|92.46|0
1650306630000|2022-04-18 18:30:30|95.03|92.63|94.86|92.46|95.03|92.63|94.86|92.46|0
1650306640000|2022-04-18 18:30:40|94.94|92.54|95.19|92.79|95.19|92.79|94.94|92.54|0
1650306650000|2022-04-18 18:30:50|95.24|92.84|94.77|92.37|95.24|92.84|94.77|92.37|0
1650306660000|2022-04-18 18:31:00|94.69|92.29|94.44|92.04|94.69|92.29|94.44|92.04|0
1650306670000|2022-04-18 18:31:10|94.52|92.12|94.69|92.29|94.77|92.37|94.52|92.12|0
1650306680000|2022-04-18 18:31:20|94.73|92.33|94.94|92.54|94.94|92.54|94.73|92.33|0
1650306690000|2022-04-18 18:31:30|95.11|92.71|94.82|92.42|95.11|92.71|94.82|92.42|0
1650306700000|2022-04-18 18:31:40|94.77|92.37|95.03|92.63|95.03|92.63|94.77|92.37|0
1650306710000|2022-04-18 18:31:50|94.98|92.58|95.03|92.63|95.03|92.63|94.94|92.54|0
1650306720000|2022-04-18 18:32:00|94.9|92.5|94.94|92.54|94.94|92.54|94.86|92.46|0
1650306730000|2022-04-18 18:32:10|94.86|92.46|94.73|92.33|94.86|92.46|94.69|92.29|0
1650306740000|2022-04-18 18:32:20|94.77|92.37|94.9|92.5|94.9|92.5|94.77|92.37|0
1650306750000|2022-04-18 18:32:30|94.77|92.37|94.77|92.37|94.86|92.46|94.77|92.37|0
1650306760000|2022-04-18 18:32:40|94.86|92.46|94.77|92.37|94.86|92.46|94.77|92.37|0
1650306770000|2022-04-18 18:32:50|94.94|92.54|94.77|92.37|94.94|92.54|94.69|92.29|0
1650306780000|2022-04-18 18:33:00|94.69|92.29|94.52|92.12|94.69|92.29|94.44|92.04|0
1650306790000|2022-04-18 18:33:10|94.86|92.46|94.6|92.2|94.86|92.46|94.6|92.2|0
1650306800000|2022-04-18 18:33:20|94.27|91.87|94.27|91.87|94.27|91.87|94.1|91.7|0
1650306810000|2022-04-18 18:33:30|94.19|91.79|94.1|91.7|94.19|91.79|94.02|91.62|0
1650306820000|2022-04-18 18:33:40|94.02|91.62|94.27|91.87|94.27|91.87|94.02|91.62|0
1650306830000|2022-04-18 18:33:50|94.31|91.91|94.19|91.79|94.31|91.91|94.19|91.79|0
1650306840000|2022-04-18 18:34:00|94.27|91.87|94.35|91.95|94.4|92|94.27|91.87|0
1650306850000|2022-04-18 18:34:10|94.27|91.87|94.69|92.29|94.69|92.29|94.27|91.87|0
1650306860000|2022-04-18 18:34:20|94.77|92.37|95.02|92.62|95.02|92.62|94.77|92.37|0
1650306870000|2022-04-18 18:34:30|94.94|92.54|94.85|92.45|95.02|92.62|94.85|92.45|0
1650306880000|2022-04-18 18:34:40|94.6|92.2|94.35|91.95|94.6|92.2|94.35|91.95|0
1650306890000|2022-04-18 18:34:50|94.31|91.91|94.18|91.78|94.31|91.91|94.18|91.78|0
1650306900000|2022-04-18 18:35:00|94.14|91.74|94.18|91.78|94.18|91.78|94.14|91.74|0
1650306910000|2022-04-18 18:35:10|94.02|91.62|94.18|91.78|94.18|91.78|94.02|91.62|0
1650306920000|2022-04-18 18:35:20|94.1|91.7|94.18|91.78|94.18|91.78|94.1|91.7|0
1650306930000|2022-04-18 18:35:30|94.02|91.62|94.02|91.62|94.06|91.66|94.02|91.62|0
1650306940000|2022-04-18 18:35:40|93.68|91.28|93.6|91.2|93.68|91.28|93.43|91.03|0
1650306950000|2022-04-18 18:35:50|94.02|91.62|94.14|91.74|94.27|91.87|94.02|91.62|0
1650306960000|2022-04-18 18:36:00|94.18|91.78|94.43|92.03|94.43|92.03|94.18|91.78|0
1650306970000|2022-04-18 18:36:10|94.52|92.12|94.65|92.25|94.65|92.25|94.52|92.12|0
1650306980000|2022-04-18 18:36:20|94.69|92.29|94.52|92.12|94.69|92.29|94.52|92.12|0
1650306990000|2022-04-18 18:36:30|94.6|92.2|94.52|92.12|94.6|92.2|94.35|91.95|0
1650307000000|2022-04-18 18:36:40|94.56|92.16|94.35|91.95|94.56|92.16|94.35|91.95|0
1650307010000|2022-04-18 18:36:50|94.31|91.91|94.18|91.78|94.31|91.91|94.1|91.7|0
1650307020000|2022-04-18 18:37:00|94.1|91.7|94.14|91.74|94.18|91.78|94.1|91.7|0
1650307030000|2022-04-18 18:37:10|93.93|91.53|93.93|91.53|93.93|91.53|93.93|91.53|0
1650307040000|2022-04-18 18:37:20|94.02|91.62|93.85|91.45|94.1|91.7|93.85|91.45|0
1650307050000|2022-04-18 18:37:30|93.93|91.53|93.85|91.45|93.93|91.53|93.81|91.41|0
1650307060000|2022-04-18 18:37:40|93.77|91.37|93.68|91.28|93.77|91.37|93.68|91.28|0
1650307070000|2022-04-18 18:37:50|93.77|91.37|93.43|91.03|93.77|91.37|93.43|91.03|0
1650307080000|2022-04-18 18:38:00|93.52|91.12|93.48|91.08|93.52|91.12|93.43|91.03|0
1650307090000|2022-04-18 18:38:10|94.18|91.78|94.1|91.7|94.27|91.87|94.1|91.7|0
1650307100000|2022-04-18 18:38:20|94.27|91.87|94.77|92.37|94.85|92.45|94.27|91.87|0
1650307110000|2022-04-18 18:38:30|94.64|92.24|94.35|91.95|94.64|92.24|94.35|91.95|0
1650307120000|2022-04-18 18:38:40|94.26|91.86|94.43|92.03|94.43|92.03|94.18|91.78|0
1650307130000|2022-04-18 18:38:50|94.35|91.95|94.35|91.95|94.35|91.95|94.35|91.95|0
1650307140000|2022-04-18 18:39:00|94.31|91.91|94.43|92.03|94.43|92.03|94.26|91.86|0
1650307150000|2022-04-18 18:39:10|94.68|92.28|94.77|92.37|94.85|92.45|94.68|92.28|0
1650307160000|2022-04-18 18:39:20|94.68|92.28|94.52|92.12|94.68|92.28|94.52|92.12|0
1650307170000|2022-04-18 18:39:30|94.68|92.28|94.77|92.37|94.77|92.37|94.68|92.28|0
1650307180000|2022-04-18 18:39:40|94.68|92.28|94.68|92.28|94.68|92.28|94.64|92.24|0
1650307190000|2022-04-18 18:39:50|94.6|92.2|94.6|92.2|94.6|92.2|94.6|92.2|0
1650307200000|2022-04-18 18:40:00|94.51|92.11|94.35|91.95|94.68|92.28|94.26|91.86|0
1650307210000|2022-04-18 18:40:10|94.26|91.86|94.22|91.82|94.26|91.86|94.01|91.61|0
1650307220000|2022-04-18 18:40:20|94.31|91.91|94.51|92.11|94.51|92.11|94.31|91.91|0
1650307230000|2022-04-18 18:40:30|94.43|92.03|94.35|91.95|94.43|92.03|94.35|91.95|0
1650307240000|2022-04-18 18:40:40|94.68|92.28|94.77|92.37|94.85|92.45|94.68|92.28|0
1650307250000|2022-04-18 18:40:50|94.93|92.53|94.89|92.49|94.93|92.53|94.85|92.45|0
1650307260000|2022-04-18 18:41:00|94.77|92.37|94.93|92.53|94.93|92.53|94.77|92.37|0
1650307270000|2022-04-18 18:41:10|95.19|92.79|95.78|93.38|95.78|93.38|95.19|92.79|0
1650307280000|2022-04-18 18:41:20|95.44|93.04|95.02|92.62|95.52|93.12|95.02|92.62|0
1650307290000|2022-04-18 18:41:30|95.06|92.66|95.02|92.62|95.1|92.7|95.02|92.62|0
1650307300000|2022-04-18 18:41:40|95.19|92.79|95.35|92.95|95.35|92.95|95.19|92.79|0
1650307310000|2022-04-18 18:41:50|95.27|92.87|94.98|92.58|95.27|92.87|94.98|92.58|0
1650307320000|2022-04-18 18:42:00|94.93|92.53|94.85|92.45|94.93|92.53|94.85|92.45|0
1650307330000|2022-04-18 18:42:10|94.93|92.53|95.02|92.62|95.1|92.7|94.93|92.53|0
1650307340000|2022-04-18 18:42:20|95.1|92.7|95.44|93.04|95.44|93.04|95.1|92.7|0
1650307350000|2022-04-18 18:42:30|95.52|93.12|95.52|93.12|95.52|93.12|95.44|93.04|0
1650307360000|2022-04-18 18:42:40|95.35|92.95|95.27|92.87|95.35|92.95|95.27|92.87|0
1650307370000|2022-04-18 18:42:50|95.35|92.95|95.35|92.95|95.44|93.04|95.35|92.95|0
1650307380000|2022-04-18 18:43:00|95.44|93.04|95.52|93.12|95.52|93.12|95.44|93.04|0
1650307390000|2022-04-18 18:43:10|95.61|93.21|95.52|93.12|95.61|93.21|95.52|93.12|0
1650307400000|2022-04-18 18:43:20|95.44|93.04|95.35|92.95|95.44|93.04|95.35|92.95|0
1650307410000|2022-04-18 18:43:30|95.52|93.12|95.27|92.87|95.52|93.12|95.27|92.87|0
1650307420000|2022-04-18 18:43:40|95.35|92.95|95.35|92.95|95.35|92.95|95.35|92.95|0
1650307430000|2022-04-18 18:43:50|95.18|92.78|95.18|92.78|95.27|92.87|95.18|92.78|0
1650307440000|2022-04-18 18:44:00|95.27|92.87|95.77|93.37|95.77|93.37|95.27|92.87|0
1650307450000|2022-04-18 18:44:10|95.69|93.29|95.44|93.04|95.69|93.29|95.44|93.04|0
1650307460000|2022-04-18 18:44:20|95.35|92.95|95.35|92.95|95.35|92.95|95.35|92.95|0
1650307470000|2022-04-18 18:44:30|95.27|92.87|95.31|92.91|95.31|92.91|95.27|92.87|0
1650307480000|2022-04-18 18:44:40|95.27|92.87|95.27|92.87|95.27|92.87|95.27|92.87|0
1650307490000|2022-04-18 18:44:50|95.35|92.95|95.52|93.12|95.52|93.12|95.35|92.95|0
1650307500000|2022-04-18 18:45:00|95.44|93.04|95.35|92.95|95.44|93.04|95.27|92.87|0
1650307510000|2022-04-18 18:45:10|95.43|93.03|95.77|93.37|95.77|93.37|95.35|92.95|0
1650307520000|2022-04-18 18:45:20|95.69|93.29|95.6|93.2|95.69|93.29|95.52|93.12|0
1650307530000|2022-04-18 18:45:30|95.65|93.25|95.43|93.03|95.65|93.25|95.43|93.03|0
1650307540000|2022-04-18 18:45:40|95.35|92.95|95.35|92.95|95.35|92.95|95.27|92.87|0
1650307550000|2022-04-18 18:45:50|95.43|93.03|95.6|93.2|95.6|93.2|95.43|93.03|0
1650307560000|2022-04-18 18:46:00|95.77|93.37|95.99|93.59|95.99|93.59|95.77|93.37|0
1650307570000|2022-04-18 18:46:10|95.94|93.54|96.03|93.63|96.11|93.71|95.94|93.54|0
1650307580000|2022-04-18 18:46:20|95.9|93.5|95.94|93.54|95.94|93.54|95.86|93.46|0
1650307590000|2022-04-18 18:46:30|96.03|93.63|96.28|93.88|96.28|93.88|95.86|93.46|0
1650307600000|2022-04-18 18:46:40|96.37|93.97|96.37|93.97|96.45|94.05|96.37|93.97|0
1650307610000|2022-04-18 18:46:50|96.45|94.05|96.79|94.39|96.79|94.39|96.45|94.05|0
1650307620000|2022-04-18 18:47:00|96.71|94.31|96.71|94.31|96.79|94.39|96.71|94.31|0
1650307630000|2022-04-18 18:47:10|96.62|94.22|96.58|94.18|96.62|94.22|96.53|94.13|0
1650307640000|2022-04-18 18:47:20|96.53|94.13|96.62|94.22|96.7|94.3|96.53|94.13|0
1650307650000|2022-04-18 18:47:30|96.66|94.26|96.62|94.22|96.7|94.3|96.62|94.22|0
1650307660000|2022-04-18 18:47:40|96.7|94.3|96.49|94.09|96.7|94.3|96.45|94.05|0
1650307670000|2022-04-18 18:47:50|96.53|94.13|96.36|93.96|96.62|94.22|96.36|93.96|0
1650307680000|2022-04-18 18:48:00|96.45|94.05|96.19|93.79|96.45|94.05|96.19|93.79|0
1650307690000|2022-04-18 18:48:10|96.11|93.71|96.45|94.05|96.53|94.13|96.11|93.71|0
1650307700000|2022-04-18 18:48:20|96.53|94.13|96.62|94.22|96.62|94.22|96.53|94.13|0
1650307710000|2022-04-18 18:48:30|96.79|94.39|96.79|94.39|96.79|94.39|96.7|94.3|0
1650307720000|2022-04-18 18:48:40|96.62|94.22|96.79|94.39|96.79|94.39|96.62|94.22|0
1650307730000|2022-04-18 18:48:50|96.62|94.22|96.36|93.96|96.62|94.22|96.36|93.96|0
1650307740000|2022-04-18 18:49:00|96.19|93.79|96.11|93.71|96.19|93.79|96.02|93.62|0
1650307750000|2022-04-18 18:49:10|96.02|93.62|96.07|93.67|96.11|93.71|96.02|93.62|0
1650307760000|2022-04-18 18:49:20|96.02|93.62|95.94|93.54|96.02|93.62|95.94|93.54|0
1650307770000|2022-04-18 18:49:30|96.02|93.62|95.77|93.37|96.02|93.62|95.77|93.37|0
1650307780000|2022-04-18 18:49:40|95.85|93.45|95.85|93.45|95.94|93.54|95.85|93.45|0
1650307790000|2022-04-18 18:49:50|95.94|93.54|95.94|93.54|95.94|93.54|95.85|93.45|0
1650307800000|2022-04-18 18:50:00|96.11|93.71|96.11|93.71|96.19|93.79|96.02|93.62|0
1650307810000|2022-04-18 18:50:10|96.28|93.88|96.11|93.71|96.28|93.88|96.11|93.71|0
1650307820000|2022-04-18 18:50:20|96.19|93.79|95.94|93.54|96.19|93.79|95.94|93.54|0
1650307830000|2022-04-18 18:50:30|96.11|93.71|95.94|93.54|96.11|93.71|95.85|93.45|0
1650307840000|2022-04-18 18:50:40|95.85|93.45|95.77|93.37|95.85|93.45|95.77|93.37|0
1650307850000|2022-04-18 18:50:50|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1650307860000|2022-04-18 18:51:00|95.51|93.11|95.26|92.86|95.51|93.11|95.26|92.86|0
1650307870000|2022-04-18 18:51:10|95.43|93.03|95.26|92.86|95.43|93.03|95.26|92.86|0
1650307880000|2022-04-18 18:51:20|95.18|92.78|95.35|92.95|95.43|93.03|95.09|92.69|0
1650307890000|2022-04-18 18:51:30|95.26|92.86|95.09|92.69|95.26|92.86|95.09|92.69|0
1650307900000|2022-04-18 18:51:40|95.18|92.78|95.01|92.61|95.18|92.78|95.01|92.61|0
1650307910000|2022-04-18 18:51:50|94.92|92.52|95.18|92.78|95.18|92.78|94.92|92.52|0
1650307920000|2022-04-18 18:52:00|95.01|92.61|94.84|92.44|95.09|92.69|94.84|92.44|0
1650307930000|2022-04-18 18:52:10|94.76|92.36|94.67|92.27|94.76|92.36|94.67|92.27|0
1650307940000|2022-04-18 18:52:20|94.84|92.44|94.76|92.36|94.84|92.44|94.67|92.27|0
1650307950000|2022-04-18 18:52:30|94.84|92.44|94.67|92.27|94.84|92.44|94.67|92.27|0
1650307960000|2022-04-18 18:52:40|94.76|92.36|94.67|92.27|94.76|92.36|94.59|92.19|0
1650307970000|2022-04-18 18:52:50|94.59|92.19|94.92|92.52|94.92|92.52|94.59|92.19|0
1650307980000|2022-04-18 18:53:00|94.97|92.57|95.01|92.61|95.01|92.61|94.97|92.57|0
1650307990000|2022-04-18 18:53:10|95.09|92.69|94.92|92.52|95.09|92.69|94.88|92.48|0
1650308000000|2022-04-18 18:53:20|95.01|92.61|94.92|92.52|95.01|92.61|94.92|92.52|0
1650308010000|2022-04-18 18:53:30|95.01|92.61|95.09|92.69|95.09|92.69|95.01|92.61|0
1650308020000|2022-04-18 18:53:40|95.17|92.77|95.17|92.77|95.17|92.77|95.17|92.77|0
1650308030000|2022-04-18 18:53:50|95.13|92.73|94.84|92.44|95.13|92.73|94.84|92.44|0
1650308040000|2022-04-18 18:54:00|94.88|92.48|94.59|92.19|94.88|92.48|94.59|92.19|0
1650308050000|2022-04-18 18:54:10|94.67|92.27|94.75|92.35|94.84|92.44|94.67|92.27|0
1650308060000|2022-04-18 18:54:20|94.84|92.44|95.01|92.61|95.01|92.61|94.75|92.35|0
1650308070000|2022-04-18 18:54:30|95.09|92.69|95.09|92.69|95.17|92.77|95.09|92.69|0
1650308080000|2022-04-18 18:54:40|95.13|92.73|95.17|92.77|95.26|92.86|95.13|92.73|0
1650308090000|2022-04-18 18:54:50|95.26|92.86|95.26|92.86|95.26|92.86|95.26|92.86|0
1650308100000|2022-04-18 18:55:00|95.39|92.99|95.43|93.03|95.51|93.11|95.26|92.86|0
1650308110000|2022-04-18 18:55:10|95.34|92.94|95.93|93.53|95.93|93.53|95.34|92.94|0
1650308120000|2022-04-18 18:55:20|96.1|93.7|96.36|93.96|96.36|93.96|96.1|93.7|0
1650308130000|2022-04-18 18:55:30|96.61|94.21|96.61|94.21|96.61|94.21|96.53|94.13|0
1650308140000|2022-04-18 18:55:40|96.66|94.26|96.44|94.04|96.66|94.26|96.44|94.04|0
1650308150000|2022-04-18 18:55:50|96.7|94.3|96.57|94.17|96.7|94.3|96.57|94.17|0
1650308160000|2022-04-18 18:56:00|96.44|94.04|96.27|93.87|96.53|94.13|96.27|93.87|0
1650308170000|2022-04-18 18:56:10|96.36|93.96|96.53|94.13|96.53|94.13|96.36|93.96|0
1650308180000|2022-04-18 18:56:20|96.57|94.17|96.57|94.17|96.7|94.3|96.57|94.17|0
1650308190000|2022-04-18 18:56:30|96.61|94.21|96.53|94.13|96.7|94.3|96.53|94.13|0
1650308200000|2022-04-18 18:56:40|96.44|94.04|96.27|93.87|96.44|94.04|96.27|93.87|0
1650308210000|2022-04-18 18:56:50|95.89|93.49|96.15|93.75|96.15|93.75|95.89|93.49|0
1650308220000|2022-04-18 18:57:00|96.23|93.83|96.02|93.62|96.23|93.83|96.02|93.62|0
1650308230000|2022-04-18 18:57:10|95.93|93.53|96.1|93.7|96.1|93.7|95.93|93.53|0
1650308240000|2022-04-18 18:57:20|96.02|93.62|96.36|93.96|96.44|94.04|96.02|93.62|0
1650308250000|2022-04-18 18:57:30|96.27|93.87|96.1|93.7|96.27|93.87|96.1|93.7|0
1650308260000|2022-04-18 18:57:40|95.93|93.53|95.93|93.53|96.02|93.62|95.93|93.53|0
1650308270000|2022-04-18 18:57:50|95.85|93.45|95.42|93.02|95.85|93.45|95.42|93.02|0
1650308280000|2022-04-18 18:58:00|95.59|93.19|95.68|93.28|95.68|93.28|95.59|93.19|0
1650308290000|2022-04-18 18:58:10|95.59|93.19|96.1|93.7|96.1|93.7|95.59|93.19|0
1650308300000|2022-04-18 18:58:20|96.02|93.62|96.02|93.62|96.02|93.62|95.93|93.53|0
1650308310000|2022-04-18 18:58:30|96.19|93.79|96.1|93.7|96.19|93.79|96.1|93.7|0
1650308320000|2022-04-18 18:58:40|96.19|93.79|96.18|93.78|96.19|93.79|96.02|93.62|0
1650308330000|2022-04-18 18:58:50|96.27|93.87|96.1|93.7|96.27|93.87|96.1|93.7|0
1650308340000|2022-04-18 18:59:00|96.02|93.62|96.02|93.62|96.18|93.78|96.02|93.62|0
1650308350000|2022-04-18 18:59:10|96.1|93.7|96.35|93.95|96.35|93.95|96.1|93.7|0
1650308360000|2022-04-18 18:59:20|96.52|94.12|96.91|94.51|96.91|94.51|96.52|94.12|0
1650308370000|2022-04-18 18:59:30|96.78|94.38|96.87|94.47|96.95|94.55|96.78|94.38|0
1650308380000|2022-04-18 18:59:40|96.95|94.55|97.12|94.72|97.12|94.72|96.95|94.55|0
1650308390000|2022-04-18 18:59:50|97.04|94.64|96.86|94.46|97.04|94.64|96.86|94.46|0
1650308400000|2022-04-18 19:00:00|97.04|94.64|96.78|94.38|97.04|94.64|96.78|94.38|0
1650308410000|2022-04-18 19:00:10|96.69|94.29|96.86|94.46|96.95|94.55|96.69|94.29|0
1650308420000|2022-04-18 19:00:20|96.95|94.55|96.61|94.21|96.95|94.55|96.61|94.21|0
1650308430000|2022-04-18 19:00:30|96.52|94.12|96.52|94.12|96.52|94.12|96.52|94.12|0
1650308440000|2022-04-18 19:00:40|96.44|94.04|96.52|94.12|96.52|94.12|96.44|94.04|0
1650308450000|2022-04-18 19:00:50|96.61|94.21|96.78|94.38|96.78|94.38|96.61|94.21|0
1650308460000|2022-04-18 19:01:00|96.95|94.55|97.03|94.63|97.03|94.63|96.86|94.46|0
1650308470000|2022-04-18 19:01:10|96.86|94.46|97.03|94.63|97.03|94.63|96.82|94.42|0
1650308480000|2022-04-18 19:01:20|96.95|94.55|96.95|94.55|96.95|94.55|96.95|94.55|0
1650308490000|2022-04-18 19:01:30|97.03|94.63|96.86|94.46|97.03|94.63|96.86|94.46|0
1650308500000|2022-04-18 19:01:40|96.95|94.55|97.03|94.63|97.03|94.63|96.95|94.55|0
1650308510000|2022-04-18 19:01:50|97.12|94.72|97.03|94.63|97.12|94.72|97.03|94.63|0
1650308520000|2022-04-18 19:02:00|96.95|94.55|96.86|94.46|96.95|94.55|96.86|94.46|0
1650308530000|2022-04-18 19:02:10|96.95|94.55|97.46|95.06|97.46|95.06|96.86|94.46|0
1650308540000|2022-04-18 19:02:20|97.55|95.15|97.63|95.23|97.63|95.23|97.55|95.15|0
1650308550000|2022-04-18 19:02:30|97.72|95.32|97.72|95.32|97.8|95.4|97.72|95.32|0
1650308560000|2022-04-18 19:02:40|97.55|95.15|97.55|95.15|97.55|95.15|97.51|95.11|0
1650308570000|2022-04-18 19:02:50|97.68|95.28|97.72|95.32|97.72|95.32|97.63|95.23|0
1650308580000|2022-04-18 19:03:00|97.63|95.23|97.8|95.4|97.8|95.4|97.63|95.23|0
1650308600000|2022-04-18 19:03:20|97.63|95.23|97.63|95.23|97.63|95.23|97.63|95.23|0
1650308610000|2022-04-18 19:03:30|97.72|95.32|97.72|95.32|97.8|95.4|97.72|95.32|0
1650308620000|2022-04-18 19:03:40|97.63|95.23|97.29|94.89|97.63|95.23|97.29|94.89|0
1650308630000|2022-04-18 19:03:50|97.2|94.8|97.55|95.15|97.63|95.23|97.2|94.8|0
1650308640000|2022-04-18 19:04:00|97.46|95.06|97.63|95.23|97.63|95.23|97.46|95.06|0
1650308650000|2022-04-18 19:04:10|97.89|95.49|97.98|95.58|97.98|95.58|97.89|95.49|0
1650308660000|2022-04-18 19:04:20|97.89|95.49|97.98|95.58|97.98|95.58|97.8|95.4|0
1650308670000|2022-04-18 19:04:30|98.06|95.66|97.89|95.49|98.15|95.75|97.89|95.49|0
1650308680000|2022-04-18 19:04:40|97.98|95.58|98.15|95.75|98.15|95.75|97.98|95.58|0
1650308690000|2022-04-18 19:04:50|98.06|95.66|97.97|95.57|98.15|95.75|97.97|95.57|0
1650308700000|2022-04-18 19:05:00|97.89|95.49|97.97|95.57|97.97|95.57|97.8|95.4|0
1650308710000|2022-04-18 19:05:10|97.89|95.49|97.72|95.32|97.89|95.49|97.72|95.32|0
1650308720000|2022-04-18 19:05:20|97.63|95.23|97.54|95.14|97.72|95.32|97.54|95.14|0
1650308730000|2022-04-18 19:05:30|97.5|95.1|97.2|94.8|97.5|95.1|97.2|94.8|0
1650308740000|2022-04-18 19:05:40|97.29|94.89|97.54|95.14|97.54|95.14|97.29|94.89|0
1650308750000|2022-04-18 19:05:50|97.37|94.97|97.29|94.89|97.37|94.97|97.29|94.89|0
1650308760000|2022-04-18 19:06:00|97.12|94.72|97.12|94.72|97.12|94.72|97.03|94.63|0
1650308770000|2022-04-18 19:06:10|97.29|94.89|97.29|94.89|97.29|94.89|97.12|94.72|0
1650308780000|2022-04-18 19:06:20|97.2|94.8|97.37|94.97|97.37|94.97|97.12|94.72|0
1650308790000|2022-04-18 19:06:30|97.54|95.14|97.54|95.14|97.54|95.14|97.54|95.14|0
1650308800000|2022-04-18 19:06:40|97.46|95.06|97.2|94.8|97.46|95.06|97.2|94.8|0
1650308810000|2022-04-18 19:06:50|97.12|94.72|97.37|94.97|97.37|94.97|97.12|94.72|0
1650308820000|2022-04-18 19:07:00|97.29|94.89|97.59|95.19|97.63|95.23|97.29|94.89|0
1650308830000|2022-04-18 19:07:10|97.63|95.23|97.71|95.31|97.71|95.31|97.63|95.23|0
1650308850000|2022-04-18 19:07:30|97.89|95.49|97.97|95.57|97.97|95.57|97.8|95.4|0
1650308860000|2022-04-18 19:07:40|98.02|95.62|98.02|95.62|98.06|95.66|98.02|95.62|0
1650308870000|2022-04-18 19:07:50|98.06|95.66|97.8|95.4|98.06|95.66|97.8|95.4|0
1650308880000|2022-04-18 19:08:00|97.89|95.49|97.89|95.49|97.89|95.49|97.8|95.4|0
1650308890000|2022-04-18 19:08:10|98.23|95.83|98.36|95.96|98.36|95.96|98.23|95.83|0
1650308900000|2022-04-18 19:08:20|98.32|95.92|97.89|95.49|98.32|95.92|97.89|95.49|0
1650308910000|2022-04-18 19:08:30|98.06|95.66|97.97|95.57|98.14|95.74|97.97|95.57|0
1650308920000|2022-04-18 19:08:40|97.89|95.49|97.97|95.57|97.97|95.57|97.89|95.49|0
1650308930000|2022-04-18 19:08:50|98.14|95.74|98.23|95.83|98.23|95.83|98.14|95.74|0
1650308940000|2022-04-18 19:09:00|98.32|95.92|98.23|95.83|98.32|95.92|98.23|95.83|0
1650308950000|2022-04-18 19:09:10|98.32|95.92|98.32|95.92|98.4|96|98.32|95.92|0
1650308960000|2022-04-18 19:09:20|98.4|96|98.4|96|98.4|96|98.4|96|0
1650308970000|2022-04-18 19:09:30|98.49|96.09|98.32|95.92|98.49|96.09|98.32|95.92|0
1650308980000|2022-04-18 19:09:40|98.4|96|98.23|95.83|98.4|96|98.23|95.83|0
1650308990000|2022-04-18 19:09:50|98.14|95.74|98.23|95.83|98.23|95.83|98.14|95.74|0
1650309000000|2022-04-18 19:10:00|98.32|95.92|98.4|96|98.4|96|98.14|95.74|0
1650309010000|2022-04-18 19:10:10|98.32|95.92|98.06|95.66|98.32|95.92|98.06|95.66|0
1650309020000|2022-04-18 19:10:20|97.97|95.57|97.37|94.97|97.97|95.57|97.37|94.97|0
1650309030000|2022-04-18 19:10:30|97.63|95.23|97.45|95.05|97.63|95.23|97.45|95.05|0
1650309040000|2022-04-18 19:10:40|97.54|95.14|97.45|95.05|97.54|95.14|97.45|95.05|0
1650309050000|2022-04-18 19:10:50|97.37|94.97|97.37|94.97|97.37|94.97|97.28|94.88|0
1650309060000|2022-04-18 19:11:00|97.28|94.88|97.24|94.84|97.28|94.88|97.11|94.71|0
1650309070000|2022-04-18 19:11:10|97.37|94.97|97.63|95.23|97.63|95.23|97.28|94.88|0
1650309080000|2022-04-18 19:11:20|97.54|95.14|97.37|94.97|97.54|95.14|97.37|94.97|0
1650309090000|2022-04-18 19:11:30|97.54|95.14|97.63|95.23|97.63|95.23|97.45|95.05|0
1650309100000|2022-04-18 19:11:40|97.71|95.31|97.76|95.36|97.8|95.4|97.71|95.31|0
1650309110000|2022-04-18 19:11:50|97.88|95.48|97.88|95.48|97.88|95.48|97.8|95.4|0
1650309120000|2022-04-18 19:12:00|97.8|95.4|97.8|95.4|97.88|95.48|97.71|95.31|0
1650309130000|2022-04-18 19:12:10|97.88|95.48|97.88|95.48|97.88|95.48|97.8|95.4|0
1650309140000|2022-04-18 19:12:20|97.97|95.57|97.97|95.57|97.97|95.57|97.88|95.48|0
1650309150000|2022-04-18 19:12:30|98.05|95.65|97.97|95.57|98.05|95.65|97.88|95.48|0
1650309160000|2022-04-18 19:12:40|98.14|95.74|98.31|95.91|98.31|95.91|98.14|95.74|0
1650309170000|2022-04-18 19:12:50|98.57|96.17|98.57|96.17|98.57|96.17|98.49|96.09|0
1650309180000|2022-04-18 19:13:00|98.66|96.26|98.66|96.26|98.66|96.26|98.57|96.17|0
1650309190000|2022-04-18 19:13:10|99.35|96.95|99.44|97.04|99.44|97.04|99.18|96.78|0
1650309200000|2022-04-18 19:13:20|99.53|97.13|99.53|97.13|99.53|97.13|99.53|97.13|0
1650309210000|2022-04-18 19:13:30|99.44|97.04|99.53|97.13|99.53|97.13|99.44|97.04|0
1650309220000|2022-04-18 19:13:40|99.44|97.04|99.53|97.13|99.53|97.13|99.44|97.04|0
1650309230000|2022-04-18 19:13:50|99.44|97.04|99.44|97.04|99.44|97.04|99.44|97.04|0
1650309240000|2022-04-18 19:14:00|99.35|96.95|99.53|97.13|99.53|97.13|99.35|96.95|0
1650309260000|2022-04-18 19:14:20|99.44|97.04|99.26|96.86|99.44|97.04|99.26|96.86|0
1650309270000|2022-04-18 19:14:30|99.96|97.56|99.79|97.39|99.96|97.56|99.53|97.13|0
1650309280000|2022-04-18 19:14:40|99.7|97.3|99.53|97.13|99.7|97.3|99.53|97.13|0
1650309290000|2022-04-18 19:14:50|99.44|97.04|99.18|96.78|99.44|97.04|99.18|96.78|0
1650309300000|2022-04-18 19:15:00|99.09|96.69|99.18|96.78|99.44|97.04|99.09|96.69|0
1650309310000|2022-04-18 19:15:10|99.09|96.69|98.31|95.91|99.09|96.69|98.31|95.91|0
1650309320000|2022-04-18 19:15:20|98.22|95.82|98.31|95.91|98.31|95.91|98.22|95.82|0
1650309330000|2022-04-18 19:15:30|98.48|96.08|98.74|96.34|98.74|96.34|98.48|96.08|0
1650309340000|2022-04-18 19:15:40|98.83|96.43|98.61|96.21|98.83|96.43|98.61|96.21|0
1650309350000|2022-04-18 19:15:50|98.66|96.26|98.74|96.34|98.74|96.34|98.57|96.17|0
1650309360000|2022-04-18 19:16:00|98.83|96.43|98.92|96.52|98.92|96.52|98.79|96.39|0
1650309370000|2022-04-18 19:16:10|98.83|96.43|98.66|96.26|98.83|96.43|98.66|96.26|0
1650309380000|2022-04-18 19:16:20|98.74|96.34|99.18|96.78|99.18|96.78|98.74|96.34|0
1650309390000|2022-04-18 19:16:30|99.09|96.69|98.87|96.47|99.09|96.69|98.87|96.47|0
1650309400000|2022-04-18 19:16:40|98.83|96.43|98.92|96.52|98.92|96.52|98.83|96.43|0
1650309410000|2022-04-18 19:16:50|98.83|96.43|98.91|96.51|98.91|96.51|98.83|96.43|0
1650309420000|2022-04-18 19:17:00|98.83|96.43|99.09|96.69|99.18|96.78|98.83|96.43|0
1650309430000|2022-04-18 19:17:10|99.18|96.78|99|96.6|99.18|96.78|99|96.6|0
1650309440000|2022-04-18 19:17:20|99.18|96.78|99.26|96.86|99.26|96.86|99.17|96.77|0
1650309450000|2022-04-18 19:17:30|99.17|96.77|99.26|96.86|99.35|96.95|99.17|96.77|0
1650309460000|2022-04-18 19:17:40|99.17|96.77|99.44|97.04|99.44|97.04|99.17|96.77|0
1650309470000|2022-04-18 19:17:50|99.52|97.12|99.44|97.04|99.52|97.12|99.44|97.04|0
1650309480000|2022-04-18 19:18:00|99.61|97.21|99.61|97.21|99.61|97.21|99.52|97.12|0
1650309490000|2022-04-18 19:18:10|99.7|97.3|99.7|97.3|99.7|97.3|99.61|97.21|0
1650309500000|2022-04-18 19:18:20|99.61|97.21|99.52|97.12|99.61|97.21|99.52|97.12|0
1650309510000|2022-04-18 19:18:30|99.61|97.21|99.26|96.86|99.61|97.21|99.26|96.86|0
1650309520000|2022-04-18 19:18:40|99.17|96.77|99.09|96.69|99.17|96.77|99.09|96.69|0
1650309530000|2022-04-18 19:18:50|99|96.6|99.09|96.69|99.09|96.69|98.91|96.51|0
1650309540000|2022-04-18 19:19:00|99|96.6|99.09|96.69|99.09|96.69|98.91|96.51|0
1650309550000|2022-04-18 19:19:10|99.17|96.77|99.52|97.12|99.52|97.12|99.17|96.77|0
1650309560000|2022-04-18 19:19:20|99.61|97.21|99.61|97.21|99.61|97.21|99.61|97.21|0
1650309570000|2022-04-18 19:19:30|99.78|97.38|99.78|97.38|99.96|97.56|99.78|97.38|0
1650309580000|2022-04-18 19:19:40|99.7|97.3|99.87|97.47|99.87|97.47|99.7|97.3|0
1650309590000|2022-04-18 19:19:50|99.96|97.56|99.78|97.38|99.96|97.56|99.78|97.38|0
1650309600000|2022-04-18 19:20:00|99.74|97.34|99.78|97.38|99.78|97.38|99.61|97.21|0
1650309610000|2022-04-18 19:20:10|99.87|97.47|99.78|97.38|99.91|97.51|99.78|97.38|0
1650309620000|2022-04-18 19:20:20|99.87|97.47|99.61|97.21|99.87|97.47|99.61|97.21|0
1650309630000|2022-04-18 19:20:30|99.65|97.25|99.52|97.12|99.65|97.25|99.52|97.12|0
1650309640000|2022-04-18 19:20:40|98.91|96.51|99.35|96.95|99.35|96.95|98.91|96.51|0
1650309650000|2022-04-18 19:20:50|99.43|97.03|99.52|97.12|99.52|97.12|99.43|97.03|0
1650309660000|2022-04-18 19:21:00|99.43|97.03|99.26|96.86|99.43|97.03|99.26|96.86|0
1650309670000|2022-04-18 19:21:10|99.35|96.95|99.35|96.95|99.35|96.95|99.26|96.86|0
1650309680000|2022-04-18 19:21:20|99.43|97.03|99.17|96.77|99.43|97.03|99.17|96.77|0
1650309690000|2022-04-18 19:21:30|99.26|96.86|99.17|96.77|99.26|96.86|99|96.6|0
1650309700000|2022-04-18 19:21:40|99.08|96.68|99.17|96.77|99.26|96.86|99.08|96.68|0
1650309710000|2022-04-18 19:21:50|99.26|96.86|99.34|96.94|99.35|96.95|99.26|96.86|0
1650309720000|2022-04-18 19:22:00|99.26|96.86|99.52|97.12|99.52|97.12|99.26|96.86|0
1650309730000|2022-04-18 19:22:10|99.43|97.03|99.48|97.08|99.69|97.29|99.43|97.03|0
1650309740000|2022-04-18 19:22:20|99.61|97.21|99.61|97.21|99.61|97.21|99.52|97.12|0
1650309750000|2022-04-18 19:22:30|99.69|97.29|99.61|97.21|99.69|97.29|99.61|97.21|0
1650309760000|2022-04-18 19:22:40|99.69|97.29|99.78|97.38|99.78|97.38|99.61|97.21|0
1650309770000|2022-04-18 19:22:50|99.87|97.47|99.87|97.47|99.87|97.47|99.78|97.38|0
1650309780000|2022-04-18 19:23:00|99.78|97.38|100.22|97.82|100.22|97.82|99.78|97.38|0
1650309790000|2022-04-18 19:23:10|100.17|97.77|100.39|97.99|100.39|97.99|100.17|97.77|0
1650309800000|2022-04-18 19:23:20|100.3|97.9|100.74|98.34|100.74|98.34|100.3|97.9|0
1650309810000|2022-04-18 19:23:30|101.01|98.61|101.01|98.61|101.27|98.87|101.01|98.61|0
1650309820000|2022-04-18 19:23:40|100.92|98.52|101.1|98.7|101.1|98.7|100.92|98.52|0
1650309830000|2022-04-18 19:23:50|100.92|98.52|100.92|98.52|100.92|98.52|100.83|98.43|0
1650309840000|2022-04-18 19:24:00|100.88|98.48|101.09|98.69|101.09|98.69|100.88|98.48|0
1650309850000|2022-04-18 19:24:10|101.01|98.61|100.92|98.52|101.18|98.78|100.92|98.52|0
1650309860000|2022-04-18 19:24:20|101.01|98.61|100.83|98.43|101.01|98.61|100.83|98.43|0
1650309870000|2022-04-18 19:24:30|100.74|98.34|100.74|98.34|100.74|98.34|100.65|98.25|0
1650309880000|2022-04-18 19:24:40|100.92|98.52|101.05|98.65|101.09|98.69|100.92|98.52|0
1650309890000|2022-04-18 19:24:50|101.01|98.61|100.83|98.43|101.01|98.61|100.74|98.34|0
1650309900000|2022-04-18 19:25:00|101.18|98.78|101.18|98.78|101.18|98.78|101.09|98.69|0
1650309910000|2022-04-18 19:25:10|101.09|98.69|101.09|98.69|101.09|98.69|101.09|98.69|0
1650309920000|2022-04-18 19:25:20|101.01|98.61|100.88|98.48|101.09|98.69|100.88|98.48|0
1650309930000|2022-04-18 19:25:30|100.92|98.52|100.74|98.34|100.92|98.52|100.74|98.34|0
1650309940000|2022-04-18 19:25:40|100.83|98.43|101.18|98.78|101.18|98.78|100.83|98.43|0
1650309950000|2022-04-18 19:25:50|101.09|98.69|101.01|98.61|101.18|98.78|101.01|98.61|0
1650309960000|2022-04-18 19:26:00|100.92|98.52|101.09|98.69|101.09|98.69|100.92|98.52|0
1650309970000|2022-04-18 19:26:10|101|98.6|100.45|98.05|101|98.6|99.22|96.82|0
1650309980000|2022-04-18 19:26:20|100.36|97.96|100.45|98.05|100.45|98.05|100.36|97.96|0
1650309990000|2022-04-18 19:26:30|100.53|98.13|100.62|98.22|100.62|98.22|100.53|98.13|0
1650310000000|2022-04-18 19:26:40|100.71|98.31|100.71|98.31|100.71|98.31|100.71|98.31|0
1650310010000|2022-04-18 19:26:50|100.62|98.22|100.53|98.13|100.62|98.22|100.53|98.13|0
1650310020000|2022-04-18 19:27:00|100.67|98.27|100.89|98.49|100.89|98.49|100.67|98.27|0
1650310030000|2022-04-18 19:27:10|100.8|98.4|100.89|98.49|100.89|98.49|100.8|98.4|0
1650310040000|2022-04-18 19:27:20|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1650310050000|2022-04-18 19:27:30|100.89|98.49|100.71|98.31|100.89|98.49|100.71|98.31|0
1650310060000|2022-04-18 19:27:40|100.62|98.22|100.8|98.4|100.8|98.4|100.53|98.13|0
1650310070000|2022-04-18 19:27:50|100.76|98.36|100.8|98.4|100.8|98.4|100.76|98.36|0
1650310080000|2022-04-18 19:28:00|100.89|98.49|100.89|98.49|100.89|98.49|100.8|98.4|0
1650310100000|2022-04-18 19:28:20|100.71|98.31|100.53|98.13|100.71|98.31|100.53|98.13|0
1650310110000|2022-04-18 19:28:30|100.62|98.22|100.62|98.22|100.71|98.31|100.62|98.22|0
1650310120000|2022-04-18 19:28:40|100.53|98.13|100.8|98.4|100.97|98.57|100.53|98.13|0
1650310130000|2022-04-18 19:28:50|100.89|98.49|101.06|98.66|101.06|98.66|100.89|98.49|0
1650310140000|2022-04-18 19:29:00|101.28|98.88|101.15|98.75|101.28|98.88|101.15|98.75|0
1650310150000|2022-04-18 19:29:10|101.06|98.66|100.8|98.4|101.06|98.66|100.71|98.31|0
1650310160000|2022-04-18 19:29:20|100.71|98.31|100.97|98.57|101.06|98.66|100.71|98.31|0
1650310170000|2022-04-18 19:29:30|100.88|98.48|100.88|98.48|100.88|98.48|100.88|98.48|0
1650310180000|2022-04-18 19:29:40|100.84|98.44|100.97|98.57|100.97|98.57|100.84|98.44|0
1650310190000|2022-04-18 19:29:50|101.02|98.62|101.02|98.62|101.02|98.62|101.02|98.62|0
1650310200000|2022-04-18 19:30:00|101.15|98.75|102.04|99.64|102.04|99.64|101.15|98.75|0
1650310210000|2022-04-18 19:30:10|102.21|99.81|102.12|99.72|102.21|99.81|102.12|99.72|0
1650310220000|2022-04-18 19:30:20|102.21|99.81|102.39|99.99|102.48|100.08|102.21|99.81|0
1650310230000|2022-04-18 19:30:30|102.48|100.08|102.57|100.17|102.57|100.17|102.48|100.08|0
1650310240000|2022-04-18 19:30:40|102.39|99.99|102.48|100.08|102.48|100.08|102.3|99.9|0
1650310250000|2022-04-18 19:30:50|102.44|100.04|102.48|100.08|102.57|100.17|102.44|100.04|0
1650310260000|2022-04-18 19:31:00|102.57|100.17|102.48|100.08|102.57|100.17|102.48|100.08|0
1650310270000|2022-04-18 19:31:10|102.66|100.26|102.48|100.08|102.66|100.26|102.48|100.08|0
1650310280000|2022-04-18 19:31:20|102.39|99.99|102.39|99.99|102.48|100.08|102.39|99.99|0
1650310290000|2022-04-18 19:31:30|102.48|100.08|102.39|99.99|102.48|100.08|102.39|99.99|0
1650310300000|2022-04-18 19:31:40|102.48|100.08|102.48|100.08|102.48|100.08|102.48|100.08|0
1650310310000|2022-04-18 19:31:50|102.12|99.72|101.86|99.46|102.17|99.77|101.86|99.46|0
1650310320000|2022-04-18 19:32:00|102.12|99.72|101.86|99.46|102.12|99.72|101.86|99.46|0
1650310330000|2022-04-18 19:32:10|101.95|99.55|102.3|99.9|102.3|99.9|101.9|99.5|0
1650310340000|2022-04-18 19:32:20|102.39|99.99|102.75|100.35|102.93|100.53|102.39|99.99|0
1650310350000|2022-04-18 19:32:30|102.93|100.53|102.75|100.35|102.93|100.53|102.66|100.26|0
1650310360000|2022-04-18 19:32:40|102.66|100.26|102.93|100.53|102.93|100.53|102.66|100.26|0
1650310370000|2022-04-18 19:32:50|103.11|100.71|103.02|100.62|103.11|100.71|102.93|100.53|0
1650310380000|2022-04-18 19:33:00|103.2|100.8|103.11|100.71|103.2|100.8|103.11|100.71|0
1650310390000|2022-04-18 19:33:10|102.84|100.44|103.37|100.97|103.37|100.97|102.84|100.44|0
1650310400000|2022-04-18 19:33:20|103.19|100.79|103.1|100.7|103.19|100.79|103.1|100.7|0
1650310410000|2022-04-18 19:33:30|103.06|100.66|103.1|100.7|103.19|100.79|103.06|100.66|0
1650310420000|2022-04-18 19:33:40|103.06|100.66|103.1|100.7|103.19|100.79|103.06|100.66|0
1650310430000|2022-04-18 19:33:50|103.28|100.88|103.19|100.79|103.28|100.88|103.19|100.79|0
1650310440000|2022-04-18 19:34:00|103.28|100.88|104.04|101.64|104.04|101.64|103.28|100.88|0
1650310450000|2022-04-18 19:34:10|104.31|101.91|104.35|101.95|104.4|102|104.31|101.91|0
1650310460000|2022-04-18 19:34:20|104.4|102|104.94|102.54|104.94|102.54|104.4|102|0
1650310470000|2022-04-18 19:34:30|104.85|102.45|104.8|102.4|104.85|102.45|104.67|102.27|0
1650310480000|2022-04-18 19:34:40|104.76|102.36|104.76|102.36|104.76|102.36|104.76|102.36|0
1650310490000|2022-04-18 19:34:50|104.67|102.27|104.58|102.18|104.67|102.27|104.4|102|0
1650310500000|2022-04-18 19:35:00|104.67|102.27|104.49|102.09|104.76|102.36|104.49|102.09|0
1650310510000|2022-04-18 19:35:10|104.58|102.18|104.48|102.08|104.58|102.18|104.48|102.08|0
1650310520000|2022-04-18 19:35:20|104.39|101.99|104.67|102.27|104.67|102.27|104.39|101.99|0
1650310530000|2022-04-18 19:35:30|104.57|102.17|104.48|102.08|104.57|102.17|104.48|102.08|0
1650310540000|2022-04-18 19:35:40|104.39|101.99|104.39|101.99|104.39|101.99|104.3|101.9|0
1650310550000|2022-04-18 19:35:50|104.3|101.9|104.71|102.31|104.71|102.31|104.3|101.9|0
1650310560000|2022-04-18 19:36:00|104.57|102.17|104.66|102.26|104.66|102.26|104.48|102.08|0
1650310570000|2022-04-18 19:36:10|104.76|102.36|105.21|102.81|105.21|102.81|104.76|102.36|0
1650310580000|2022-04-18 19:36:20|104.94|102.54|105.21|102.81|105.21|102.81|104.94|102.54|0
1650310590000|2022-04-18 19:36:30|105.12|102.72|105.3|102.9|105.3|102.9|105.12|102.72|0
1650310600000|2022-04-18 19:36:40|105.39|102.99|105.3|102.9|105.39|102.99|105.3|102.9|0
1650310610000|2022-04-18 19:36:50|105.21|102.81|105.39|102.99|105.39|102.99|105.21|102.81|0
1650310620000|2022-04-18 19:37:00|105.3|102.9|105.48|103.08|105.48|103.08|105.3|102.9|0
1650310630000|2022-04-18 19:37:10|105.39|102.99|105.3|102.9|105.39|102.99|105.3|102.9|0
1650310640000|2022-04-18 19:37:20|105.12|102.72|105.21|102.81|105.3|102.9|105.12|102.72|0
1650310650000|2022-04-18 19:37:30|105.12|102.72|105.12|102.72|105.12|102.72|105.03|102.63|0
1650310660000|2022-04-18 19:37:40|105.03|102.63|105.3|102.9|105.3|102.9|105.03|102.63|0
1650310670000|2022-04-18 19:37:50|105.21|102.81|105.48|103.08|105.48|103.08|105.21|102.81|0
1650310680000|2022-04-18 19:38:00|105.66|103.26|105.39|102.99|105.66|103.26|105.3|102.9|0
1650310690000|2022-04-18 19:38:10|105.57|103.17|105.66|103.26|105.66|103.26|105.57|103.17|0
1650310700000|2022-04-18 19:38:20|105.57|103.17|105.57|103.17|105.57|103.17|105.57|103.17|0
1650310710000|2022-04-18 19:38:30|105.66|103.26|105.39|102.99|105.66|103.26|105.39|102.99|0
1650310720000|2022-04-18 19:38:40|105.3|102.9|105.39|102.99|105.39|102.99|105.21|102.81|0
1650310730000|2022-04-18 19:38:50|105.57|103.17|105.66|103.26|105.66|103.26|105.48|103.08|0
1650310740000|2022-04-18 19:39:00|104.52|102.12|105.85|103.45|105.85|103.45|104.52|102.12|0
1650310750000|2022-04-18 19:39:10|105.66|103.26|105.66|103.26|105.75|103.35|105.66|103.26|0
1650310760000|2022-04-18 19:39:20|105.62|103.22|105.57|103.17|105.62|103.22|105.57|103.17|0
1650310770000|2022-04-18 19:39:30|105.66|103.26|105.66|103.26|105.75|103.35|105.66|103.26|0
1650310780000|2022-04-18 19:39:40|105.75|103.35|105.66|103.26|105.75|103.35|105.57|103.17|0
1650310790000|2022-04-18 19:39:50|105.48|103.08|105.48|103.08|105.57|103.17|105.48|103.08|0
1650310800000|2022-04-18 19:40:00|105.39|102.99|105.94|103.54|105.94|103.54|105.39|102.99|0
1650310810000|2022-04-18 19:40:10|105.84|103.44|105.84|103.44|106.03|103.63|105.75|103.35|0
1650310820000|2022-04-18 19:40:20|105.8|103.4|105.75|103.35|105.8|103.4|105.71|103.31|0
1650310830000|2022-04-18 19:40:30|105.94|103.54|106.03|103.63|106.03|103.63|105.94|103.54|0
1650310840000|2022-04-18 19:40:40|106.12|103.72|106.12|103.72|106.3|103.9|106.12|103.72|0
1650310850000|2022-04-18 19:40:50|106.03|103.63|105.75|103.35|106.03|103.63|105.75|103.35|0
1650310860000|2022-04-18 19:41:00|105.57|103.17|105.12|102.72|105.57|103.17|105.12|102.72|0
1650310870000|2022-04-18 19:41:10|105.3|102.9|105.12|102.72|105.3|102.9|105.03|102.63|0
1650310880000|2022-04-18 19:41:20|105.39|102.99|105.75|103.35|105.93|103.53|105.39|102.99|0
1650310890000|2022-04-18 19:41:30|105.48|103.08|105.57|103.17|105.57|103.17|105.39|102.99|0
1650310900000|2022-04-18 19:41:40|105.48|103.08|105.39|102.99|105.48|103.08|105.39|102.99|0
1650310910000|2022-04-18 19:41:50|105.48|103.08|105.39|102.99|105.48|103.08|105.39|102.99|0
1650310920000|2022-04-18 19:42:00|105.21|102.81|105.3|102.9|105.3|102.9|105.21|102.81|0
1650310930000|2022-04-18 19:42:10|105.35|102.95|105.3|102.9|105.39|102.99|105.3|102.9|0
1650310940000|2022-04-18 19:42:20|105.21|102.81|105.16|102.76|105.21|102.81|105.16|102.76|0
1650310950000|2022-04-18 19:42:30|105.12|102.72|105.12|102.72|105.16|102.76|105.12|102.72|0
1650310960000|2022-04-18 19:42:40|104.84|102.44|104.66|102.26|104.84|102.44|104.66|102.26|0
1650310970000|2022-04-18 19:42:50|104.57|102.17|104.48|102.08|104.57|102.17|104.39|101.99|0
1650310980000|2022-04-18 19:43:00|104.39|101.99|104.12|101.72|104.39|101.99|104.12|101.72|0
1650310990000|2022-04-18 19:43:10|103.94|101.54|104.03|101.63|104.21|101.81|103.94|101.54|0
1650311000000|2022-04-18 19:43:20|103.94|101.54|104.21|101.81|104.39|101.99|103.85|101.45|0
1650311010000|2022-04-18 19:43:30|104.39|101.99|104.35|101.95|104.39|101.99|104.3|101.9|0
1650311020000|2022-04-18 19:43:40|104.3|101.9|104.03|101.63|104.39|101.99|104.03|101.63|0
1650311030000|2022-04-18 19:43:50|103.94|101.54|103.94|101.54|104.03|101.63|103.94|101.54|0
1650311040000|2022-04-18 19:44:00|104.08|101.68|104.57|102.17|104.57|102.17|104.08|101.68|0
1650311050000|2022-04-18 19:44:10|104.66|102.26|104.48|102.08|104.66|102.26|104.48|102.08|0
1650311060000|2022-04-18 19:44:20|104.57|102.17|104.39|101.99|104.57|102.17|104.39|101.99|0
1650311070000|2022-04-18 19:44:30|104.57|102.17|104.66|102.26|104.66|102.26|104.57|102.17|0
1650311080000|2022-04-18 19:44:40|104.62|102.22|104.66|102.26|104.66|102.26|104.57|102.17|0
1650311090000|2022-04-18 19:44:50|104.75|102.35|104.66|102.26|104.75|102.35|104.66|102.26|0
1650311100000|2022-04-18 19:45:00|105.02|102.62|105.11|102.71|105.39|102.99|105.02|102.62|0
1650311110000|2022-04-18 19:45:10|105.3|102.9|105.39|102.99|105.39|102.99|105.2|102.8|0
1650311120000|2022-04-18 19:45:20|105.3|102.9|105.48|103.08|105.48|103.08|105.3|102.9|0
1650311130000|2022-04-18 19:45:30|105.3|102.9|105.84|103.44|105.93|103.53|105.3|102.9|0
1650311140000|2022-04-18 19:45:40|105.75|103.35|105.39|102.99|105.75|103.35|105.39|102.99|0
1650311150000|2022-04-18 19:45:50|105.48|103.08|105.39|102.99|105.57|103.17|105.39|102.99|0
1650311160000|2022-04-18 19:46:00|105.29|102.89|105.48|103.08|105.48|103.08|105.29|102.89|0
1650311170000|2022-04-18 19:46:10|105.39|102.99|105.84|103.44|105.84|103.44|105.39|102.99|0
1650311180000|2022-04-18 19:46:20|105.93|103.53|106.11|103.71|106.11|103.71|105.93|103.53|0
1650311190000|2022-04-18 19:46:30|106.2|103.8|106.02|103.62|106.2|103.8|106.02|103.62|0
1650311200000|2022-04-18 19:46:40|106.11|103.71|105.84|103.44|106.11|103.71|105.84|103.44|0
1650311210000|2022-04-18 19:46:50|105.93|103.53|106.11|103.71|106.11|103.71|105.93|103.53|0
1650311220000|2022-04-18 19:47:00|106.2|103.8|106.53|103.65|106.53|103.89|106.2|103.65|0
1650311230000|2022-04-18 19:47:10|106.44|103.56|106.44|103.56|106.44|103.56|106.35|103.47|0
1650311240000|2022-04-18 19:47:20|106.26|103.38|106.26|103.38|106.31|103.43|106.17|103.29|0
1650311250000|2022-04-18 19:47:30|106.44|103.56|106.35|103.47|106.53|103.65|106.35|103.47|0
1650311260000|2022-04-18 19:47:40|106.17|103.29|105.62|102.74|106.17|103.29|105.62|102.74|0
1650311270000|2022-04-18 19:47:50|105.53|102.65|105.53|102.65|105.62|102.74|105.53|102.65|0
1650311280000|2022-04-18 19:48:00|105.62|102.74|106.17|103.29|106.17|103.29|105.62|102.74|0
1650311290000|2022-04-18 19:48:10|106.08|103.2|106.35|103.47|106.72|103.84|106.08|103.2|0
1650311300000|2022-04-18 19:48:20|106.17|103.29|106.17|103.29|106.26|103.38|106.17|103.29|0
1650311310000|2022-04-18 19:48:30|106.26|103.38|106.53|103.65|106.53|103.65|106.26|103.38|0
1650311320000|2022-04-18 19:48:40|106.62|103.74|106.58|103.7|106.62|103.74|106.44|103.56|0
1650311330000|2022-04-18 19:48:50|106.53|103.65|106.53|103.65|106.53|103.65|106.35|103.47|0
1650311340000|2022-04-18 19:49:00|106.35|103.47|106.53|103.65|106.53|103.65|106.26|103.38|0
1650311350000|2022-04-18 19:49:10|106.62|103.74|106.35|103.47|106.62|103.74|106.35|103.47|0
1650311360000|2022-04-18 19:49:20|106.44|103.56|106.62|103.74|106.62|103.74|106.44|103.56|0
1650311370000|2022-04-18 19:49:30|106.72|103.84|106.44|103.56|106.72|103.84|106.44|103.56|0
1650311380000|2022-04-18 19:49:40|106.35|103.47|106.26|103.38|106.35|103.47|106.17|103.29|0
1650311390000|2022-04-18 19:49:50|105.99|103.11|106.44|103.56|106.44|103.56|105.99|103.11|0
1650311400000|2022-04-18 19:50:00|106.53|103.65|107.13|104.25|107.13|104.25|106.44|103.56|0
1650311410000|2022-04-18 19:50:10|107.17|104.29|107.17|104.29|107.17|104.29|106.99|104.11|0
1650311420000|2022-04-18 19:50:20|107.08|104.2|106.9|104.02|107.26|104.38|106.9|104.02|0
1650311430000|2022-04-18 19:50:30|107.08|104.2|106.9|104.02|107.08|104.2|106.81|103.93|0
1650311440000|2022-04-18 19:50:40|106.71|103.83|106.71|103.83|106.71|103.83|106.71|103.83|0
1650311450000|2022-04-18 19:50:50|106.81|103.93|106.08|103.2|106.81|103.93|106.08|103.2|0
1650311460000|2022-04-18 19:51:00|105.98|103.1|106.17|103.29|106.17|103.29|105.89|103.01|0
1650311470000|2022-04-18 19:51:10|106.08|103.2|106.44|103.56|106.44|103.56|106.08|103.2|0
1650311480000|2022-04-18 19:51:20|106.26|103.38|106.53|103.65|106.53|103.65|106.26|103.38|0
1650311490000|2022-04-18 19:51:30|106.71|103.83|106.53|103.65|106.71|103.83|106.53|103.65|0
1650311500000|2022-04-18 19:51:40|106.44|103.56|106.44|103.56|106.67|103.79|106.44|103.56|0
1650311510000|2022-04-18 19:51:50|106.35|103.47|106.35|103.47|106.35|103.47|106.35|103.47|0
1650311520000|2022-04-18 19:52:00|106.3|103.42|105.8|102.92|106.3|103.42|105.8|102.92|0
1650311530000|2022-04-18 19:52:10|105.89|103.01|105.98|103.1|105.98|103.1|105.89|103.01|0
1650311540000|2022-04-18 19:52:20|105.89|103.01|105.8|102.92|105.89|103.01|105.8|102.92|0
1650311550000|2022-04-18 19:52:30|105.62|102.74|104.53|101.65|105.62|102.74|104.53|101.65|0
1650311560000|2022-04-18 19:52:40|104.35|101.47|104.62|101.74|104.62|101.74|104.35|101.47|0
1650311570000|2022-04-18 19:52:50|104.71|101.83|104.8|101.92|104.9|102.02|104.71|101.83|0
1650311580000|2022-04-18 19:53:00|104.71|101.83|104.53|101.65|104.71|101.83|104.53|101.65|0
1650311590000|2022-04-18 19:53:10|104.71|101.83|104.62|101.74|104.71|101.83|104.62|101.74|0
1650311600000|2022-04-18 19:53:20|104.53|101.65|104.71|101.83|104.71|101.83|104.53|101.65|0
1650311610000|2022-04-18 19:53:30|104.62|101.74|104.53|101.65|104.71|101.83|104.53|101.65|0
1650311620000|2022-04-18 19:53:40|104.62|101.74|104.44|101.56|104.62|101.74|104.44|101.56|0
1650311630000|2022-04-18 19:53:50|104.53|101.65|103.99|101.11|104.53|101.65|103.99|101.11|0
1650311640000|2022-04-18 19:54:00|104.26|101.38|104.08|101.2|104.26|101.38|104.08|101.2|0
1650311650000|2022-04-18 19:54:10|104.17|101.29|104.26|101.38|104.26|101.38|104.17|101.29|0
1650311660000|2022-04-18 19:54:20|104.35|101.47|104.35|101.47|104.35|101.47|104.35|101.47|0
1650311670000|2022-04-18 19:54:30|104.26|101.38|104.17|101.29|104.26|101.38|104.17|101.29|0
1650311680000|2022-04-18 19:54:40|104.08|101.2|104.44|101.56|104.44|101.56|104.08|101.2|0
1650311690000|2022-04-18 19:54:50|104.35|101.47|104.26|101.38|104.35|101.47|104.26|101.38|0
1650311700000|2022-04-18 19:55:00|104.35|101.47|104.17|101.29|104.53|101.65|104.17|101.29|0
1650311710000|2022-04-18 19:55:10|103.9|101.02|102.92|100.04|103.9|101.02|102.92|100.04|0
1650311720000|2022-04-18 19:55:20|103.01|100.13|102.92|100.04|103.01|100.13|102.92|100.04|0
1650311730000|2022-04-18 19:55:30|103.01|100.13|102.74|99.86|103.01|100.13|102.74|99.86|0
1650311740000|2022-04-18 19:55:40|102.83|99.95|102.48|99.6|102.83|99.95|102.48|99.6|0
1650311750000|2022-04-18 19:55:50|102.56|99.68|102.39|99.51|102.56|99.68|102.39|99.51|0
1650311760000|2022-04-18 19:56:00|102.21|99.33|101.77|98.89|102.21|99.33|101.77|98.89|0
1650311770000|2022-04-18 19:56:10|101.86|98.98|101.86|98.98|101.86|98.98|101.77|98.89|0
1650311780000|2022-04-18 19:56:20|101.59|98.71|102.81|99.93|102.81|99.93|101.59|98.71|0
1650311790000|2022-04-18 19:56:30|102.9|100.02|101.32|98.44|102.99|100.11|101.32|98.44|0
1650311800000|2022-04-18 19:56:40|101.14|98.26|101.41|98.53|101.41|98.53|101.14|98.26|0
1650311810000|2022-04-18 19:56:50|101.49|98.61|101.41|98.53|101.49|98.61|101.41|98.53|0
1650311820000|2022-04-18 19:57:00|101.49|98.61|101.49|98.61|101.49|98.61|101.41|98.53|0
1650311830000|2022-04-18 19:57:10|101.58|98.7|101.76|98.88|101.76|98.88|101.58|98.7|0
1650311840000|2022-04-18 19:57:20|101.58|98.7|101.14|98.26|101.58|98.7|101.14|98.26|0
1650311850000|2022-04-18 19:57:30|101.23|98.35|101.05|98.17|101.23|98.35|101.05|98.17|0
1650311860000|2022-04-18 19:57:40|101.1|98.22|101.14|98.26|101.14|98.26|100.97|98.09|0
1650311870000|2022-04-18 19:57:50|101.05|98.17|101.32|98.44|101.41|98.53|101.05|98.17|0
1650311880000|2022-04-18 19:58:00|101.41|98.53|101.49|98.61|101.58|98.7|101.41|98.53|0
1650311890000|2022-04-18 19:58:10|101.32|98.44|101.23|98.35|101.32|98.44|101.14|98.26|0
1650311900000|2022-04-18 19:58:20|101.41|98.53|101.49|98.61|101.49|98.61|101.41|98.53|0
1650311910000|2022-04-18 19:58:30|101.32|98.44|101.23|98.35|101.32|98.44|101.14|98.26|0
1650311920000|2022-04-18 19:58:40|101.05|98.17|101.14|98.26|101.14|98.26|101.05|98.17|0
1650311930000|2022-04-18 19:58:50|100.97|98.09|100.7|97.82|100.97|98.09|100.7|97.82|0
1650311940000|2022-04-18 19:59:00|100.61|97.73|100.53|97.65|100.7|97.82|100.53|97.65|0
1650311950000|2022-04-18 19:59:10|100.44|97.56|100.18|97.3|100.44|97.56|100.18|97.3|0
1650311960000|2022-04-18 19:59:20|100|97.12|99.96|97.08|100|97.12|99.92|97.04|0
1650311970000|2022-04-18 19:59:30|99.83|96.95|100|97.12|100.53|97.65|99.83|96.95|0
1650311980000|2022-04-18 19:59:40|99.92|97.04|99.74|96.86|99.92|97.04|99.74|96.86|0
1650311990000|2022-04-18 19:59:50|99.48|96.6|99.13|96.25|99.48|96.6|99.13|96.25|0
1650312000000|2022-04-18 20:00:00|98.79|95.91|98.87|95.99|98.96|96.08|98.79|95.91|0
1650312010000|2022-04-18 20:00:10|98.1|95.22|97.41|94.53|98.1|95.22|97.41|94.53|0
1650312020000|2022-04-18 20:00:20|97.24|94.36|97.75|94.87|97.75|94.87|97.24|94.36|0
1650312030000|2022-04-18 20:00:30|97.93|95.05|97.93|95.05|98.1|95.22|97.93|95.05|0
1650312040000|2022-04-18 20:00:40|98.01|95.13|98.27|95.39|98.36|95.48|98.01|95.13|0
1650312050000|2022-04-18 20:00:50|97.93|95.05|97.88|95|97.93|95.05|97.88|95|0
1650312060000|2022-04-18 20:01:00|98.01|95.13|98.18|95.3|98.18|95.3|98.01|95.13|0
1650312070000|2022-04-18 20:01:10|97.94|95.54|98.03|95.63|98.03|95.63|97.86|95.46|0
1650312080000|2022-04-18 20:01:20|97.94|95.54|97.86|95.46|97.94|95.54|97.86|95.46|0
1650312090000|2022-04-18 20:01:30|97.94|95.54|97.82|95.42|97.94|95.54|97.82|95.42|0
1650312100000|2022-04-18 20:01:40|97.86|95.46|97.94|95.54|97.94|95.54|97.86|95.46|0
1650312110000|2022-04-18 20:01:50|98.03|95.63|97.86|95.46|98.03|95.63|97.86|95.46|0
1650312120000|2022-04-18 20:02:00|97.77|95.37|97.68|95.28|97.77|95.37|97.6|95.2|0
1650312130000|2022-04-18 20:02:10|97.77|95.37|97.77|95.37|97.77|95.37|97.77|95.37|0
1650312140000|2022-04-18 20:02:20|97.86|95.46|97.86|95.46|97.86|95.46|97.86|95.46|0
1650312150000|2022-04-18 20:02:30|97.81|95.41|97.81|95.41|97.81|95.41|97.81|95.41|0
1650312160000|2022-04-18 20:02:40|97.77|95.37|97.86|95.46|97.86|95.46|97.77|95.37|0
1650312170000|2022-04-18 20:02:50|98.16|95.76|98.16|95.76|98.16|95.76|98.16|95.76|0
1650312180000|2022-04-18 20:03:00|98.03|95.63|97.86|95.46|98.11|95.71|97.86|95.46|0
1650312190000|2022-04-18 20:03:10|97.77|95.37|97.77|95.37|97.86|95.46|97.77|95.37|0
1650312200000|2022-04-18 20:03:20|97.86|95.46|97.68|95.28|97.86|95.46|97.68|95.28|0
1650312220000|2022-04-18 20:03:40|97.77|95.37|97.77|95.37|97.77|95.37|97.77|95.37|0
1650312230000|2022-04-18 20:03:50|97.6|95.2|97.51|95.11|97.6|95.2|97.51|95.11|0
1650312240000|2022-04-18 20:04:00|97.34|94.94|97.25|94.85|97.34|94.94|97.25|94.85|0
1650312250000|2022-04-18 20:04:10|96.91|94.51|96.91|94.51|96.91|94.51|96.83|94.43|0
1650312260000|2022-04-18 20:04:20|97|94.6|96.06|93.66|97|94.6|95.98|93.58|0
1650312270000|2022-04-18 20:04:30|95.98|93.58|96.57|94.17|96.57|94.17|95.89|93.49|0
1650312280000|2022-04-18 20:04:40|96.66|94.26|96.32|93.92|96.66|94.26|96.23|93.83|0
1650312290000|2022-04-18 20:04:50|96.15|93.75|95.81|93.41|96.15|93.75|95.81|93.41|0
1650312300000|2022-04-18 20:05:00|96.15|93.75|96.23|93.83|96.32|93.92|96.15|93.75|0
1650312310000|2022-04-18 20:05:10|96.15|93.75|96.15|93.75|96.15|93.75|96.15|93.75|0
1650312320000|2022-04-18 20:05:20|96.23|93.83|96.32|93.92|96.32|93.92|96.15|93.75|0
1650312330000|2022-04-18 20:05:30|98|95.6|96.04|93.64|98|95.6|96.04|93.64|0
1650312340000|2022-04-18 20:05:40|96|93.6|96|93.6|96|93.6|96|93.6|0
1650312350000|2022-04-18 20:05:50|96.04|93.64|95.96|93.56|96.04|93.64|95.87|93.47|0
1650312360000|2022-04-18 20:06:00|95.87|93.47|95.62|93.22|95.87|93.47|95.62|93.22|0
1650312370000|2022-04-18 20:06:10|95.53|93.13|95.58|93.18|95.58|93.18|95.53|93.13|0
1650312380000|2022-04-18 20:06:20|95.62|93.22|95.2|92.8|95.62|93.22|95.2|92.8|0
1650312390000|2022-04-18 20:06:30|95.28|92.88|95.53|93.13|95.53|93.13|95.28|92.88|0
1650312400000|2022-04-18 20:06:40|95.41|93.01|93.69|91.29|95.41|93.01|93.69|91.29|0
1650312410000|2022-04-18 20:06:50|93.61|91.21|94.02|91.62|94.02|91.62|93.61|91.21|0
1650312420000|2022-04-18 20:07:00|94.11|91.71|94.11|91.71|94.36|91.96|94.11|91.71|0
1650312430000|2022-04-18 20:07:10|94.27|91.87|94.27|91.87|94.27|91.87|94.11|91.71|0
1650312440000|2022-04-18 20:07:20|94.11|91.71|94.11|91.71|94.11|91.71|93.94|91.54|0
1650312450000|2022-04-18 20:07:30|93.94|91.54|93.94|91.54|93.94|91.54|93.94|91.54|0
1650312460000|2022-04-18 20:07:40|94.11|91.71|94.11|91.71|94.19|91.79|94.11|91.71|0
1650312470000|2022-04-18 20:07:50|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1650312480000|2022-04-18 20:08:00|94.11|91.71|94.02|91.62|94.11|91.71|94.02|91.62|0
1650312490000|2022-04-18 20:08:10|94.11|91.71|94.19|91.79|94.19|91.79|94.11|91.71|0
1650312500000|2022-04-18 20:08:20|94.11|91.71|94.19|91.79|94.19|91.79|94.11|91.71|0
1650312510000|2022-04-18 20:08:30|94.27|91.87|94.19|91.79|94.27|91.87|94.19|91.79|0
1650312520000|2022-04-18 20:08:40|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650312530000|2022-04-18 20:08:50|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1650312540000|2022-04-18 20:09:00|94.1|91.7|94.27|91.87|94.27|91.87|94.1|91.7|0
1650312560000|2022-04-18 20:09:20|94.36|91.96|94.36|91.96|94.36|91.96|94.36|91.96|0
1650312580000|2022-04-18 20:09:40|94.35|91.95|94.35|91.95|94.35|91.95|94.35|91.95|0
1650312650000|2022-04-18 20:10:50|94.27|91.87|94.19|91.79|94.27|91.87|94.19|91.79|0
1650312660000|2022-04-18 20:11:00|94.1|91.7|94.61|92.21|94.61|92.21|94.1|91.7|0
1650312670000|2022-04-18 20:11:10|94.52|92.12|94.35|91.95|94.52|92.12|94.27|91.87|0
1650312770000|2022-04-18 20:12:50|94.69|92.29|94.77|92.37|94.77|92.37|94.69|92.29|0
1650312780000|2022-04-18 20:13:00|94.27|91.87|94.18|91.78|94.27|91.87|94.1|91.7|0
1650312790000|2022-04-18 20:13:10|94.27|91.87|94.35|91.95|94.44|92.04|94.27|91.87|0
1650312800000|2022-04-18 20:13:20|94.18|91.78|94.18|91.78|94.18|91.78|94.06|91.66|0
1650312810000|2022-04-18 20:13:30|94.27|91.87|94.27|91.87|94.27|91.87|94.18|91.78|0
1650312820000|2022-04-18 20:13:40|94.35|91.95|94.35|91.95|94.35|91.95|94.35|91.95|0
1650312890000|2022-04-18 20:14:50|94.85|92.45|94.6|92.2|94.94|92.54|94.6|92.2|0
1650312900000|2022-04-18 20:15:00|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650312910000|2022-04-18 20:15:10|94.55|91.75|94.55|91.75|94.55|91.75|94.55|91.75|0
1650312920000|2022-04-18 20:15:20|94.63|91.83|94.55|91.75|94.63|91.83|94.55|91.75|0
1650312930000|2022-04-18 20:15:30|94.38|91.58|94.26|91.46|94.38|91.58|94.26|91.46|0
1650312940000|2022-04-18 20:15:40|94.3|91.5|93.97|91.17|94.3|91.5|93.97|91.17|0
1650312950000|2022-04-18 20:15:50|93.88|91.08|93.3|90.5|93.88|91.08|93.3|90.5|0
1650312960000|2022-04-18 20:16:00|93.22|90.42|93.22|90.42|93.22|90.42|93.18|90.38|0
1650312970000|2022-04-18 20:16:10|93.14|90.34|93.72|90.92|93.72|90.92|93.14|90.34|0
1650312980000|2022-04-18 20:16:20|93.8|91|93.72|90.92|93.8|91|93.72|90.92|0
1650312990000|2022-04-18 20:16:30|93.55|90.75|93.59|90.79|93.63|90.83|93.55|90.75|0
1650313000000|2022-04-18 20:16:40|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1650313010000|2022-04-18 20:16:50|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1650313020000|2022-04-18 20:17:00|93.55|90.75|93.47|90.67|93.55|90.75|93.47|90.67|0
1650313030000|2022-04-18 20:17:10|93.43|90.63|93.38|90.58|93.47|90.67|93.38|90.58|0
1650313040000|2022-04-18 20:17:20|93.43|90.63|93.47|90.67|93.47|90.67|93.43|90.63|0
1650313050000|2022-04-18 20:17:30|93.51|90.71|93.43|90.63|93.51|90.71|93.43|90.63|0
1650313060000|2022-04-18 20:17:40|93.47|90.67|93.55|90.75|93.55|90.75|93.47|90.67|0
1650313070000|2022-04-18 20:17:50|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1650313080000|2022-04-18 20:18:00|93.55|90.75|93.46|90.66|93.55|90.75|93.46|90.66|0
1650313090000|2022-04-18 20:18:10|93.55|90.75|93.46|90.66|93.55|90.75|93.46|90.66|0
1650313100000|2022-04-18 20:18:20|93.55|90.75|93.63|90.83|93.63|90.83|93.55|90.75|0
1650313110000|2022-04-18 20:18:30|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1650313130000|2022-04-18 20:18:50|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650313160000|2022-04-18 20:19:20|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1650313170000|2022-04-18 20:19:30|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650313180000|2022-04-18 20:19:40|93.55|90.75|93.63|90.83|93.63|90.83|93.55|90.75|0
1650313210000|2022-04-18 20:20:10|93.55|90.75|93.63|90.83|93.63|90.83|93.46|90.66|0
1650313220000|2022-04-18 20:20:20|93.55|90.75|93.51|90.71|93.55|90.75|93.46|90.66|0
1650313230000|2022-04-18 20:20:30|93.46|90.66|93.55|90.75|93.55|90.75|93.46|90.66|0
1650313240000|2022-04-18 20:20:40|93.46|90.66|93.46|90.66|93.55|90.75|93.46|90.66|0
1650313250000|2022-04-18 20:20:50|93.55|90.75|93.46|90.66|93.55|90.75|93.46|90.66|0
1650313260000|2022-04-18 20:21:00|93.51|90.71|93.63|90.83|93.63|90.83|93.51|90.71|0
1650313270000|2022-04-18 20:21:10|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1650313280000|2022-04-18 20:21:20|93.51|90.71|93.55|90.75|93.55|90.75|93.51|90.71|0
1650313290000|2022-04-18 20:21:30|93.63|90.83|93.59|90.79|93.63|90.83|93.54|90.74|0
1650313300000|2022-04-18 20:21:40|93.54|90.74|93.46|90.66|93.54|90.74|93.46|90.66|0
1650313310000|2022-04-18 20:21:50|93.54|90.74|93.54|90.74|93.54|90.74|93.46|90.66|0
1650313320000|2022-04-18 20:22:00|93.46|90.66|93.54|90.74|93.54|90.74|93.46|90.66|0
1650313330000|2022-04-18 20:22:10|93.46|90.66|93.5|90.7|93.5|90.7|93.46|90.66|0
1650313340000|2022-04-18 20:22:20|93.46|90.66|93.54|90.74|93.54|90.74|93.38|90.58|0
1650313350000|2022-04-18 20:22:30|93.46|90.66|93.5|90.7|93.5|90.7|93.46|90.66|0
1650313360000|2022-04-18 20:22:40|93.54|90.74|93.63|90.83|93.63|90.83|93.54|90.74|0
1650313370000|2022-04-18 20:22:50|93.54|90.74|93.63|90.83|93.63|90.83|93.54|90.74|0
1650313380000|2022-04-18 20:23:00|93.54|90.74|93.63|90.83|93.63|90.83|93.54|90.74|0
1650313390000|2022-04-18 20:23:10|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1650313400000|2022-04-18 20:23:20|93.63|90.83|93.54|90.74|93.63|90.83|93.54|90.74|0
1650313410000|2022-04-18 20:23:30|93.63|90.83|93.54|90.74|93.63|90.83|93.54|90.74|0
1650313420000|2022-04-18 20:23:40|93.59|90.79|93.63|90.83|93.63|90.83|93.59|90.79|0
1650313430000|2022-04-18 20:23:50|93.59|90.79|93.54|90.74|93.63|90.83|93.54|90.74|0
1650313440000|2022-04-18 20:24:00|93.59|90.79|93.54|90.74|93.63|90.83|93.54|90.74|0
1650313450000|2022-04-18 20:24:10|93.46|90.66|93.38|90.58|93.46|90.66|93.38|90.58|0
1650313460000|2022-04-18 20:24:20|93.34|90.54|93.46|90.66|93.46|90.66|93.34|90.54|0
1650313470000|2022-04-18 20:24:30|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650313480000|2022-04-18 20:24:40|93.46|90.66|93.38|90.58|93.46|90.66|93.38|90.58|0
1650313490000|2022-04-18 20:24:50|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650313500000|2022-04-18 20:25:00|93.63|90.83|93.71|90.91|93.71|90.91|93.63|90.83|0
1650313530000|2022-04-18 20:25:30|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1650313540000|2022-04-18 20:25:40|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1650313560000|2022-04-18 20:26:00|94.21|91.41|94.29|91.49|94.29|91.49|94.21|91.41|0
1650313570000|2022-04-18 20:26:10|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650313600000|2022-04-18 20:26:40|94.29|91.49|94.21|91.41|94.29|91.49|94.21|91.41|0
1650313610000|2022-04-18 20:26:50|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650313620000|2022-04-18 20:27:00|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650313640000|2022-04-18 20:27:20|94.46|91.66|94.37|91.57|94.46|91.66|94.37|91.57|0
1650313650000|2022-04-18 20:27:30|94.46|91.66|94.37|91.57|94.46|91.66|94.37|91.57|0
1650313660000|2022-04-18 20:27:40|94.46|91.66|94.54|91.74|94.54|91.74|94.46|91.66|0
1650313670000|2022-04-18 20:27:50|94.46|91.66|94.37|91.57|94.46|91.66|94.37|91.57|0
1650313680000|2022-04-18 20:28:00|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650313690000|2022-04-18 20:28:10|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650313740000|2022-04-18 20:29:00|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1650313750000|2022-04-18 20:29:10|94.29|91.49|94.2|91.4|94.29|91.49|94.2|91.4|0
1650313760000|2022-04-18 20:29:20|94.25|91.45|94.2|91.4|94.29|91.49|94.2|91.4|0
1650313830000|2022-04-18 20:30:30|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650313850000|2022-04-18 20:30:50|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650313860000|2022-04-18 20:31:00|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1650313870000|2022-04-18 20:31:10|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650313990000|2022-04-18 20:33:10|94.53|91.73|94.53|91.73|94.53|91.73|94.53|91.73|0
1650314010000|2022-04-18 20:33:30|94.7|91.9|94.79|91.99|94.79|91.99|94.7|91.9|0
1650314020000|2022-04-18 20:33:40|94.87|92.07|94.53|91.73|94.95|92.15|94.53|91.73|0
1650314110000|2022-04-18 20:35:10|94.45|91.65|94.53|91.73|94.53|91.73|94.45|91.65|0
1650314150000|2022-04-18 20:35:50|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1650314160000|2022-04-18 20:36:00|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650314190000|2022-04-18 20:36:30|94.36|91.56|94.36|91.56|94.36|91.56|94.36|91.56|0
1650314200000|2022-04-18 20:36:40|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650314210000|2022-04-18 20:36:50|94.36|91.56|94.36|91.56|94.36|91.56|94.36|91.56|0
1650314270000|2022-04-18 20:37:50|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1650314300000|2022-04-18 20:38:20|94.36|91.56|94.36|91.56|94.36|91.56|94.36|91.56|0
1650314350000|2022-04-18 20:39:10|94.28|91.48|94.28|91.48|94.36|91.56|94.28|91.48|0
1650314360000|2022-04-18 20:39:20|94.32|91.52|94.36|91.56|94.36|91.56|94.32|91.52|0
1650314390000|2022-04-18 20:39:50|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1650314400000|2022-04-18 20:40:00|94.36|91.56|94.36|91.56|94.36|91.56|94.36|91.56|0
1650314410000|2022-04-18 20:40:10|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650314430000|2022-04-18 20:40:30|94.32|91.52|94.32|91.52|94.32|91.52|94.32|91.52|0
1650314440000|2022-04-18 20:40:40|94.36|91.56|94.28|91.48|94.36|91.56|94.28|91.48|0
1650314480000|2022-04-18 20:41:20|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1650314590000|2022-04-18 20:43:10|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650314650000|2022-04-18 20:44:10|94.27|91.47|94.27|91.47|94.27|91.47|94.27|91.47|0
1650314680000|2022-04-18 20:44:40|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1650314710000|2022-04-18 20:45:10|94.27|91.47|94.27|91.47|94.27|91.47|94.27|91.47|0
1650314780000|2022-04-18 20:46:20|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1650314820000|2022-04-18 20:47:00|94.11|91.31|94.11|91.31|94.19|91.39|94.11|91.31|0
1650314840000|2022-04-18 20:47:20|94.07|91.27|94.02|91.22|94.07|91.27|94.02|91.22|0
1650314900000|2022-04-18 20:48:20|94.1|91.3|94.1|91.3|94.1|91.3|94.1|91.3|0
1650314930000|2022-04-18 20:48:50|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1650314940000|2022-04-18 20:49:00|94.35|91.55|94.35|91.55|94.35|91.55|94.27|91.47|0
1650314950000|2022-04-18 20:49:10|94.44|91.64|94.44|91.64|94.44|91.64|94.35|91.55|0
1650314960000|2022-04-18 20:49:20|94.52|91.72|94.52|91.72|94.52|91.72|94.52|91.72|0
1650314970000|2022-04-18 20:49:30|94.69|91.89|94.69|91.89|94.69|91.89|94.69|91.89|0
1650314980000|2022-04-18 20:49:40|94.77|91.97|94.69|91.89|94.77|91.97|94.69|91.89|0
1650314990000|2022-04-18 20:49:50|94.77|91.97|94.77|91.97|94.77|91.97|94.77|91.97|0
1650315060000|2022-04-18 20:51:00|94.69|91.89|94.69|91.89|94.69|91.89|94.69|91.89|0
1650315080000|2022-04-18 20:51:20|94.6|91.8|94.6|91.8|94.6|91.8|94.6|91.8|0
1650315120000|2022-04-18 20:52:00|94.69|91.89|94.69|91.89|94.69|91.89|94.69|91.89|0
1650315130000|2022-04-18 20:52:10|94.77|91.97|94.77|91.97|94.77|91.97|94.77|91.97|0
1650315140000|2022-04-18 20:52:20|94.69|91.89|94.69|91.89|94.69|91.89|94.69|91.89|0
1650315170000|2022-04-18 20:52:50|94.6|91.8|94.69|91.89|94.69|91.89|94.6|91.8|0
1650315190000|2022-04-18 20:53:10|94.65|91.85|94.69|91.89|94.69|91.89|94.65|91.85|0
1650315230000|2022-04-18 20:53:50|94.77|91.97|94.77|91.97|94.77|91.97|94.77|91.97|0
1650315250000|2022-04-18 20:54:10|94.68|91.88|94.6|91.8|94.68|91.88|94.6|91.8|0
1650315270000|2022-04-18 20:54:30|94.68|91.88|94.68|91.88|94.68|91.88|94.68|91.88|0
1650315290000|2022-04-18 20:54:50|94.73|91.93|94.77|91.97|94.77|91.97|94.73|91.93|0
1650315370000|2022-04-18 20:56:10|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1650315540000|2022-04-18 20:59:00|95.28|92.48|95.24|92.44|95.28|92.48|95.24|92.44|0
1650315560000|2022-04-18 20:59:20|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1650315590000|2022-04-18 20:59:50|95.37|92.57|95.37|92.57|95.37|92.57|95.37|92.57|0
1650315600000|2022-04-18 21:00:00|95.38|92.58|95.38|92.58|95.38|92.58|95.38|92.58|0
1650315680000|2022-04-18 21:01:20|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1650315690000|2022-04-18 21:01:30|95.31|92.51|95.31|92.51|95.31|92.51|95.31|92.51|0
1650315700000|2022-04-18 21:01:40|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650315790000|2022-04-18 21:03:10|95.18|92.38|95.16|92.36|95.18|92.38|95.16|92.36|0
1650315800000|2022-04-18 21:03:20|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650315810000|2022-04-18 21:03:30|95.13|92.33|95.13|92.33|95.13|92.33|95.13|92.33|0
1650315820000|2022-04-18 21:03:40|95.11|92.31|95.11|92.31|95.11|92.31|95.11|92.31|0
1650315840000|2022-04-18 21:04:00|95.05|92.25|95.04|92.24|95.05|92.25|95.04|92.24|0
1650315860000|2022-04-18 21:04:20|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1650315880000|2022-04-18 21:04:40|95.04|92.24|95.01|92.21|95.04|92.24|94.98|92.18|0
1650315900000|2022-04-18 21:05:00|95|92.2|95|92.2|95|92.2|95|92.2|0
1650315910000|2022-04-18 21:05:10|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650315920000|2022-04-18 21:05:20|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1650315940000|2022-04-18 21:05:40|95.1|92.3|95.09|92.29|95.1|92.3|95.09|92.29|0
1650316030000|2022-04-18 21:07:10|95.06|92.26|95.06|92.26|95.06|92.26|95.06|92.26|0
1650316100000|2022-04-18 21:08:20|95.08|92.28|95.08|92.28|95.08|92.28|95.08|92.28|0
1650316110000|2022-04-18 21:08:30|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1650316200000|2022-04-18 21:10:00|95.04|92.24|95.04|92.24|95.04|92.24|95.04|92.24|0
1650316210000|2022-04-18 21:10:10|95.05|92.25|95.05|92.25|95.05|92.25|95.05|92.25|0
1650316220000|2022-04-18 21:10:20|95.04|92.24|95.09|92.29|95.09|92.29|95.04|92.24|0
1650316230000|2022-04-18 21:10:30|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1650316240000|2022-04-18 21:10:40|95.2|92.4|95.17|92.37|95.2|92.4|95.17|92.37|0
1650316270000|2022-04-18 21:11:10|95.13|92.33|95.13|92.33|95.13|92.33|95.13|92.33|0
1650316280000|2022-04-18 21:11:20|95.17|92.37|95.26|92.46|95.27|92.47|95.17|92.37|0
1650316290000|2022-04-18 21:11:30|95.27|92.47|95.34|92.54|95.34|92.54|95.26|92.46|0
1650316300000|2022-04-18 21:11:40|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650316320000|2022-04-18 21:12:00|95.28|92.48|95.27|92.47|95.28|92.48|95.27|92.47|0
1650316330000|2022-04-18 21:12:10|95.28|92.48|95.26|92.46|95.28|92.48|95.26|92.46|0
1650316340000|2022-04-18 21:12:20|95.25|92.45|95.25|92.45|95.25|92.45|95.25|92.45|0
1650316350000|2022-04-18 21:12:30|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650316360000|2022-04-18 21:12:40|95.25|92.45|95.23|92.43|95.25|92.45|95.23|92.43|0
1650316420000|2022-04-18 21:13:40|95.22|92.42|95.22|92.42|95.22|92.42|95.22|92.42|0
1650316430000|2022-04-18 21:13:50|95.21|92.41|95.21|92.41|95.21|92.41|95.21|92.41|0
1650316440000|2022-04-18 21:14:00|95.25|92.45|95.26|92.46|95.26|92.46|95.25|92.45|0
1650316450000|2022-04-18 21:14:10|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650316470000|2022-04-18 21:14:30|95.26|92.46|95.25|92.45|95.26|92.46|95.25|92.45|0
1650316480000|2022-04-18 21:14:40|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1650316500000|2022-04-18 21:15:00|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650316520000|2022-04-18 21:15:20|95.26|92.46|95.27|92.47|95.27|92.47|95.26|92.46|0
1650316530000|2022-04-18 21:15:30|95.29|92.49|95.34|92.54|95.34|92.54|95.29|92.49|0
1650316540000|2022-04-18 21:15:40|95.37|92.57|95.37|92.57|95.37|92.57|95.37|92.57|0
1650316560000|2022-04-18 21:16:00|95.41|92.61|95.33|92.53|95.41|92.61|95.33|92.53|0
1650316570000|2022-04-18 21:16:10|95.37|92.57|95.37|92.57|95.37|92.57|95.37|92.57|0
1650316610000|2022-04-18 21:16:50|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650316620000|2022-04-18 21:17:00|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650316640000|2022-04-18 21:17:20|95.33|92.53|95.33|92.53|95.33|92.53|95.33|92.53|0
1650316670000|2022-04-18 21:17:50|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650316680000|2022-04-18 21:18:00|95.35|92.55|95.34|92.54|95.35|92.55|95.34|92.54|0
1650316690000|2022-04-18 21:18:10|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650316700000|2022-04-18 21:18:20|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650316710000|2022-04-18 21:18:30|95.37|92.57|95.37|92.57|95.37|92.57|95.37|92.57|0
1650316780000|2022-04-18 21:19:40|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650316860000|2022-04-18 21:21:00|95.37|92.57|95.37|92.57|95.37|92.57|95.37|92.57|0
1650316880000|2022-04-18 21:21:20|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650316890000|2022-04-18 21:21:30|95.3|92.5|95.3|92.5|95.3|92.5|95.3|92.5|0
1650316900000|2022-04-18 21:21:40|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650316910000|2022-04-18 21:21:50|95.25|92.45|95.25|92.45|95.25|92.45|95.25|92.45|0
1650316930000|2022-04-18 21:22:10|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650316940000|2022-04-18 21:22:20|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650316950000|2022-04-18 21:22:30|95.25|92.45|95.28|92.48|95.28|92.48|95.25|92.45|0
1650316960000|2022-04-18 21:22:40|95.21|92.41|95.26|92.46|95.26|92.46|95.21|92.41|0
1650316970000|2022-04-18 21:22:50|95.28|92.48|95.27|92.47|95.28|92.48|95.27|92.47|0
1650317000000|2022-04-18 21:23:20|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650317010000|2022-04-18 21:23:30|95.16|92.36|95.25|92.45|95.25|92.45|95.16|92.36|0
1650317020000|2022-04-18 21:23:40|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650317030000|2022-04-18 21:23:50|95.16|92.36|95.29|92.49|95.29|92.49|95.16|92.36|0
1650317050000|2022-04-18 21:24:10|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650317060000|2022-04-18 21:24:20|95.21|92.41|95.16|92.36|95.21|92.41|95.13|92.33|0
1650317080000|2022-04-18 21:24:40|95.14|92.34|95.14|92.34|95.14|92.34|95.14|92.34|0
1650317090000|2022-04-18 21:24:50|95.12|92.32|95.12|92.32|95.12|92.32|95.12|92.32|0
1650317100000|2022-04-18 21:25:00|95.11|92.31|95.11|92.31|95.11|92.31|95.11|92.31|0
1650317110000|2022-04-18 21:25:10|95.12|92.32|95.12|92.32|95.12|92.32|95.12|92.32|0
1650317130000|2022-04-18 21:25:30|95.1|92.3|95.11|92.31|95.11|92.31|95.1|92.3|0
1650317180000|2022-04-18 21:26:20|95.09|92.29|95.11|92.31|95.11|92.31|95.09|92.29|0
1650317190000|2022-04-18 21:26:30|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1650317220000|2022-04-18 21:27:00|95.14|92.34|95.1|92.3|95.14|92.34|95.1|92.3|0
1650317240000|2022-04-18 21:27:20|95.16|92.36|95.14|92.34|95.16|92.36|95.09|92.29|0
1650317260000|2022-04-18 21:27:40|95.13|92.33|95.13|92.33|95.13|92.33|95.13|92.33|0
1650317270000|2022-04-18 21:27:50|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650317280000|2022-04-18 21:28:00|95.17|92.37|95.18|92.38|95.18|92.38|95.17|92.37|0
1650317290000|2022-04-18 21:28:10|95.22|92.42|95.23|92.43|95.23|92.43|95.22|92.42|0
1650317300000|2022-04-18 21:28:20|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650317320000|2022-04-18 21:28:40|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650317350000|2022-04-18 21:29:10|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650317390000|2022-04-18 21:29:50|95.29|92.49|95.28|92.48|95.29|92.49|95.28|92.48|0
1650317400000|2022-04-18 21:30:00|95.29|92.49|95.27|92.47|95.29|92.49|95.27|92.47|0
1650317420000|2022-04-18 21:30:20|95.28|92.48|95.32|92.52|95.32|92.52|95.28|92.48|0
1650317430000|2022-04-18 21:30:30|95.29|92.49|95.29|92.49|95.29|92.49|95.29|92.49|0
1650317540000|2022-04-18 21:32:20|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650317630000|2022-04-18 21:33:50|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650317670000|2022-04-18 21:34:30|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650317730000|2022-04-18 21:35:30|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650317750000|2022-04-18 21:35:50|95.24|92.44|95.25|92.45|95.25|92.45|95.24|92.44|0
1650317800000|2022-04-18 21:36:40|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1650317820000|2022-04-18 21:37:00|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650317840000|2022-04-18 21:37:20|95.25|92.45|95.25|92.45|95.25|92.45|95.25|92.45|0
1650317850000|2022-04-18 21:37:30|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650317890000|2022-04-18 21:38:10|95.22|92.42|95.22|92.42|95.22|92.42|95.22|92.42|0
1650317900000|2022-04-18 21:38:20|95.14|92.34|95.14|92.34|95.14|92.34|95.14|92.34|0
1650317920000|2022-04-18 21:38:40|95.12|92.32|95.1|92.3|95.14|92.34|95.1|92.3|0
1650317930000|2022-04-18 21:38:50|95.08|92.28|95.08|92.28|95.08|92.28|95.08|92.28|0
1650317940000|2022-04-18 21:39:00|95.06|92.26|95.06|92.26|95.06|92.26|95.06|92.26|0
1650318030000|2022-04-18 21:40:30|95.03|92.23|95.03|92.23|95.03|92.23|95.03|92.23|0
1650318080000|2022-04-18 21:41:20|95.08|92.28|95.08|92.28|95.08|92.28|95.08|92.28|0
1650318090000|2022-04-18 21:41:30|95.03|92.23|95.03|92.23|95.03|92.23|95.03|92.23|0
1650318200000|2022-04-18 21:43:20|95.02|92.22|95.05|92.25|95.05|92.25|95.02|92.22|0
1650318210000|2022-04-18 21:43:30|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650318220000|2022-04-18 21:43:40|95|92.2|95|92.2|95|92.2|95|92.2|0
1650318240000|2022-04-18 21:44:00|94.99|92.19|95.02|92.22|95.02|92.22|94.99|92.19|0
1650318260000|2022-04-18 21:44:20|94.95|92.15|94.91|92.11|94.95|92.15|94.91|92.11|0
1650318270000|2022-04-18 21:44:30|94.94|92.14|94.94|92.14|94.94|92.14|94.94|92.14|0
1650318300000|2022-04-18 21:45:00|94.91|92.11|94.91|92.11|94.91|92.11|94.91|92.11|0
1650318310000|2022-04-18 21:45:10|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1650318350000|2022-04-18 21:45:50|94.95|92.15|94.95|92.15|94.95|92.15|94.95|92.15|0
1650318360000|2022-04-18 21:46:00|94.94|92.14|94.91|92.11|94.94|92.14|94.91|92.11|0
1650318370000|2022-04-18 21:46:10|94.94|92.14|94.94|92.14|94.94|92.14|94.94|92.14|0
1650318440000|2022-04-18 21:47:20|94.97|92.17|94.97|92.17|94.97|92.17|94.97|92.17|0
1650318450000|2022-04-18 21:47:30|94.9|92.1|94.9|92.1|94.9|92.1|94.9|92.1|0
1650318470000|2022-04-18 21:47:50|94.87|92.07|94.87|92.07|94.87|92.07|94.87|92.07|0
1650318480000|2022-04-18 21:48:00|94.95|92.15|94.95|92.15|94.99|92.19|94.95|92.15|0
1650318490000|2022-04-18 21:48:10|94.87|92.07|94.87|92.07|94.87|92.07|94.87|92.07|0
1650318520000|2022-04-18 21:48:40|94.9|92.1|94.9|92.1|94.9|92.1|94.9|92.1|0
1650318560000|2022-04-18 21:49:20|94.86|92.06|94.97|92.17|94.97|92.17|94.86|92.06|0
1650318580000|2022-04-18 21:49:40|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650318600000|2022-04-18 21:50:00|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1650318650000|2022-04-18 21:50:50|95.02|92.22|94.92|92.12|95.02|92.22|94.92|92.12|0
1650318670000|2022-04-18 21:51:10|94.87|92.07|94.95|92.15|94.95|92.15|94.87|92.07|0
1650318720000|2022-04-18 21:52:00|94.87|92.07|94.8|92|94.87|92.07|94.8|92|0
1650318740000|2022-04-18 21:52:20|94.81|92.01|94.81|92.01|94.81|92.01|94.81|92.01|0
1650318750000|2022-04-18 21:52:30|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650318760000|2022-04-18 21:52:40|94.81|92.01|94.74|91.94|94.81|92.01|94.74|91.94|0
1650318770000|2022-04-18 21:52:50|94.83|92.03|94.86|92.06|94.86|92.06|94.83|92.03|0
1650318800000|2022-04-18 21:53:20|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1650318810000|2022-04-18 21:53:30|94.77|91.97|94.77|91.97|94.77|91.97|94.77|91.97|0
1650318820000|2022-04-18 21:53:40|94.84|92.04|94.84|92.04|94.84|92.04|94.84|92.04|0
1650318860000|2022-04-18 21:54:20|94.86|92.06|94.86|92.06|94.86|92.06|94.86|92.06|0
1650318920000|2022-04-18 21:55:20|94.91|92.11|94.91|92.11|94.91|92.11|94.91|92.11|0
1650318930000|2022-04-18 21:55:30|94.89|92.09|94.74|91.94|94.89|92.09|94.74|91.94|0
1650318940000|2022-04-18 21:55:40|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1650318950000|2022-04-18 21:55:50|94.74|91.94|94.76|91.96|94.76|91.96|94.74|91.94|0
1650318960000|2022-04-18 21:56:00|94.87|92.07|94.7|91.9|94.88|92.08|94.7|91.9|0
1650318970000|2022-04-18 21:56:10|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1650319010000|2022-04-18 21:56:50|94.72|91.92|94.72|91.92|94.72|91.92|94.72|91.92|0
1650319020000|2022-04-18 21:57:00|94.89|92.09|94.89|92.09|94.89|92.09|94.89|92.09|0
1650319040000|2022-04-18 21:57:20|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1650319080000|2022-04-18 21:58:00|94.84|92.04|94.84|92.04|94.84|92.04|94.84|92.04|0
1650319090000|2022-04-18 21:58:10|94.9|92.1|94.9|92.1|94.9|92.1|94.9|92.1|0
1650319110000|2022-04-18 21:58:30|94.89|92.09|94.89|92.09|94.89|92.09|94.89|92.09|0
1650319140000|2022-04-18 21:59:00|94.9|92.1|94.89|92.09|94.9|92.1|94.89|92.09|0
1650319170000|2022-04-18 21:59:30|94.9|92.1|94.89|92.09|94.9|92.1|94.89|92.09|0
1650319180000|2022-04-18 21:59:40|94.9|92.1|94.9|92.1|94.9|92.1|94.9|92.1|0
1650319190000|2022-04-18 21:59:50|94.85|92.05|94.89|92.09|94.89|92.09|94.84|92.04|0
1650319200000|2022-04-18 22:00:00|94.98|92.18|94.73|91.93|94.98|92.18|94.73|91.93|0
1650319210000|2022-04-18 22:00:10|94.68|91.88|94.85|92.05|94.85|92.05|94.68|91.88|0
1650319220000|2022-04-18 22:00:20|94.77|91.97|94.85|92.05|94.93|92.13|94.77|91.97|0
1650319230000|2022-04-18 22:00:30|94.93|92.13|95.02|92.22|95.06|92.26|94.93|92.13|0
1650319240000|2022-04-18 22:00:40|95.1|92.3|95.19|92.39|95.27|92.47|95.1|92.3|0
1650319250000|2022-04-18 22:00:50|95.27|92.47|95.4|92.6|95.44|92.64|95.27|92.47|0
1650319260000|2022-04-18 22:01:00|95.35|92.55|95.35|92.55|95.52|92.72|95.35|92.55|0
1650319270000|2022-04-18 22:01:10|95.27|92.47|95.02|92.22|95.27|92.47|95.02|92.22|0
1650319280000|2022-04-18 22:01:20|95.19|92.39|95.27|92.47|95.27|92.47|95.19|92.39|0
1650319290000|2022-04-18 22:01:30|95.35|92.55|95.44|92.64|95.44|92.64|95.35|92.55|0
1650319300000|2022-04-18 22:01:40|95.4|92.6|95.35|92.55|95.4|92.6|95.27|92.47|0
1650319310000|2022-04-18 22:01:50|95.31|92.51|95.35|92.55|95.35|92.55|95.31|92.51|0
1650319320000|2022-04-18 22:02:00|95.44|92.64|95.35|92.55|95.44|92.64|95.35|92.55|0
1650319330000|2022-04-18 22:02:10|95.27|92.47|95.4|92.6|95.4|92.6|95.27|92.47|0
1650319340000|2022-04-18 22:02:20|95.35|92.55|95.35|92.55|95.35|92.55|95.31|92.51|0
1650319350000|2022-04-18 22:02:30|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650319360000|2022-04-18 22:02:40|95.35|92.55|95.27|92.47|95.35|92.55|95.27|92.47|0
1650319370000|2022-04-18 22:02:50|95.23|92.43|95.18|92.38|95.27|92.47|95.18|92.38|0
1650319380000|2022-04-18 22:03:00|95.1|92.3|95.27|92.47|95.27|92.47|95.1|92.3|0
1650319400000|2022-04-18 22:03:20|95.1|92.3|95.1|92.3|95.1|92.3|95.1|92.3|0
1650319410000|2022-04-18 22:03:30|95.02|92.22|94.93|92.13|95.1|92.3|94.93|92.13|0
1650319420000|2022-04-18 22:03:40|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650319430000|2022-04-18 22:03:50|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1650319440000|2022-04-18 22:04:00|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650319450000|2022-04-18 22:04:10|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1650319480000|2022-04-18 22:04:40|95.01|92.21|94.93|92.13|95.01|92.21|94.93|92.13|0
1650319510000|2022-04-18 22:05:10|94.85|92.05|94.85|92.05|94.85|92.05|94.85|92.05|0
1650319520000|2022-04-18 22:05:20|94.93|92.13|94.85|92.05|94.93|92.13|94.85|92.05|0
1650319530000|2022-04-18 22:05:30|94.93|92.13|94.85|92.05|94.93|92.13|94.85|92.05|0
1650319540000|2022-04-18 22:05:40|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1650319550000|2022-04-18 22:05:50|94.97|92.17|94.97|92.17|94.97|92.17|94.93|92.13|0
1650319560000|2022-04-18 22:06:00|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1650319580000|2022-04-18 22:06:20|94.89|92.09|94.93|92.13|94.93|92.13|94.89|92.09|0
1650319600000|2022-04-18 22:06:40|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1650319610000|2022-04-18 22:06:50|95.1|92.3|95.1|92.3|95.1|92.3|95.1|92.3|0
1650319650000|2022-04-18 22:07:30|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1650319670000|2022-04-18 22:07:50|94.97|92.17|94.97|92.17|94.97|92.17|94.97|92.17|0
1650319680000|2022-04-18 22:08:00|95.1|92.3|95.1|92.3|95.1|92.3|95.1|92.3|0
1650319690000|2022-04-18 22:08:10|95.18|92.38|95.18|92.38|95.18|92.38|95.18|92.38|0
1650319720000|2022-04-18 22:08:40|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650319730000|2022-04-18 22:08:50|95.31|92.51|95.43|92.63|95.43|92.63|95.31|92.51|0
1650319750000|2022-04-18 22:09:10|95.35|92.55|95.51|92.71|95.51|92.71|95.35|92.55|0
1650319760000|2022-04-18 22:09:20|95.43|92.63|95.43|92.63|95.43|92.63|95.43|92.63|0
1650319780000|2022-04-18 22:09:40|95.51|92.71|95.51|92.71|95.51|92.71|95.51|92.71|0
1650319790000|2022-04-18 22:09:50|95.6|92.8|95.6|92.8|95.6|92.8|95.6|92.8|0
1650319800000|2022-04-18 22:10:00|95.68|92.88|95.6|92.8|95.68|92.88|95.6|92.8|0
1650319810000|2022-04-18 22:10:10|95.68|92.88|95.68|92.88|95.68|92.88|95.68|92.88|0
1650319850000|2022-04-18 22:10:50|95.77|92.97|95.77|92.97|95.77|92.97|95.77|92.97|0
1650319860000|2022-04-18 22:11:00|95.68|92.88|95.68|92.88|95.68|92.88|95.68|92.88|0
1650319870000|2022-04-18 22:11:10|95.64|92.84|95.6|92.8|95.68|92.88|95.6|92.8|0
1650319880000|2022-04-18 22:11:20|95.64|92.84|95.6|92.8|95.64|92.84|95.6|92.8|0
1650319920000|2022-04-18 22:12:00|95.51|92.71|95.51|92.71|95.6|92.8|95.51|92.71|0
1650319970000|2022-04-18 22:12:50|95.6|92.8|95.6|92.8|95.6|92.8|95.6|92.8|0
1650320000000|2022-04-18 22:13:20|95.59|92.79|95.59|92.79|95.59|92.79|95.59|92.79|0
1650320010000|2022-04-18 22:13:30|95.51|92.71|95.51|92.71|95.51|92.71|95.51|92.71|0
1650320040000|2022-04-18 22:14:00|95.47|92.67|95.43|92.63|95.51|92.71|95.43|92.63|0
1650320060000|2022-04-18 22:14:20|95.34|92.54|95.26|92.46|95.34|92.54|95.26|92.46|0
1650320070000|2022-04-18 22:14:30|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1650320080000|2022-04-18 22:14:40|95.09|92.29|95.01|92.21|95.09|92.29|95.01|92.21|0
1650320090000|2022-04-18 22:14:50|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1650320100000|2022-04-18 22:15:00|95.05|92.25|95.05|92.25|95.05|92.25|95.01|92.21|0
1650320110000|2022-04-18 22:15:10|95.09|92.29|95.01|92.21|95.09|92.29|95.01|92.21|0
1650320130000|2022-04-18 22:15:30|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1650320140000|2022-04-18 22:15:40|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1650320160000|2022-04-18 22:16:00|95|92.2|95.26|92.46|95.26|92.46|95|92.2|0
1650320170000|2022-04-18 22:16:10|95.34|92.54|95.17|92.37|95.34|92.54|95.17|92.37|0
1650320180000|2022-04-18 22:16:20|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650320190000|2022-04-18 22:16:30|95.3|92.5|95.34|92.54|95.34|92.54|95.3|92.5|0
1650320240000|2022-04-18 22:17:20|95.42|92.62|95.42|92.62|95.42|92.62|95.42|92.62|0
1650320250000|2022-04-18 22:17:30|95.34|92.54|95.42|92.62|95.42|92.62|95.34|92.54|0
1650320270000|2022-04-18 22:17:50|95.51|92.71|95.51|92.71|95.51|92.71|95.51|92.71|0
1650320310000|2022-04-18 22:18:30|95.42|92.62|95.42|92.62|95.42|92.62|95.42|92.62|0
1650320360000|2022-04-18 22:19:20|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650320390000|2022-04-18 22:19:50|95.42|92.62|95.34|92.54|95.42|92.62|95.34|92.54|0
1650320400000|2022-04-18 22:20:00|95.21|92.41|95.17|92.37|95.25|92.45|95.17|92.37|0
1650320430000|2022-04-18 22:20:30|95.21|92.41|95.21|92.41|95.21|92.41|95.21|92.41|0
1650320440000|2022-04-18 22:20:40|95.25|92.45|95.25|92.45|95.25|92.45|95.25|92.45|0
1650320460000|2022-04-18 22:21:00|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650320530000|2022-04-18 22:22:10|95.25|92.45|95.29|92.49|95.29|92.49|95.25|92.45|0
1650320540000|2022-04-18 22:22:20|95.25|92.45|95.25|92.45|95.25|92.45|95.25|92.45|0
1650320580000|2022-04-18 22:23:00|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1650320590000|2022-04-18 22:23:10|95.08|92.28|95.08|92.28|95.08|92.28|95.08|92.28|0
1650320650000|2022-04-18 22:24:10|95.04|92.24|95|92.2|95.04|92.24|95|92.2|0
1650320670000|2022-04-18 22:24:30|94.83|92.03|94.91|92.11|94.91|92.11|94.83|92.03|0
1650320680000|2022-04-18 22:24:40|94.87|92.07|94.83|92.03|94.87|92.07|94.83|92.03|0
1650320700000|2022-04-18 22:25:00|94.75|91.95|94.66|91.86|94.75|91.95|94.66|91.86|0
1650320710000|2022-04-18 22:25:10|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650320720000|2022-04-18 22:25:20|94.66|91.86|94.66|91.86|94.66|91.86|94.62|91.82|0
1650320730000|2022-04-18 22:25:30|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650320760000|2022-04-18 22:26:00|94.71|91.91|94.66|91.86|94.75|91.95|94.66|91.86|0
1650320790000|2022-04-18 22:26:30|94.75|91.95|94.74|91.94|94.75|91.95|94.74|91.94|0
1650320800000|2022-04-18 22:26:40|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1650320810000|2022-04-18 22:26:50|94.74|91.94|94.74|91.94|94.74|91.94|94.74|91.94|0
1650320820000|2022-04-18 22:27:00|94.83|92.03|94.66|91.86|94.83|92.03|94.66|91.86|0
1650320830000|2022-04-18 22:27:10|94.62|91.82|94.58|91.78|94.62|91.82|94.58|91.78|0
1650320840000|2022-04-18 22:27:20|94.66|91.86|94.66|91.86|94.66|91.86|94.62|91.82|0
1650320890000|2022-04-18 22:28:10|94.62|91.82|94.62|91.82|94.62|91.82|94.62|91.82|0
1650320900000|2022-04-18 22:28:20|94.66|91.86|94.58|91.78|94.66|91.86|94.58|91.78|0
1650320920000|2022-04-18 22:28:40|94.66|91.86|94.66|91.86|94.66|91.86|94.66|91.86|0
1650320940000|2022-04-18 22:29:00|94.58|91.78|94.62|91.82|94.62|91.82|94.58|91.78|0
1650320950000|2022-04-18 22:29:10|94.58|91.78|94.58|91.78|94.58|91.78|94.49|91.69|0
1650320990000|2022-04-18 22:29:50|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1650321000000|2022-04-18 22:30:00|94.57|91.77|94.57|91.77|94.57|91.77|94.57|91.77|0
1650321010000|2022-04-18 22:30:10|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1650321020000|2022-04-18 22:30:20|94.57|91.77|94.53|91.73|94.57|91.77|94.53|91.73|0
1650321030000|2022-04-18 22:30:30|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1650321060000|2022-04-18 22:31:00|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1650321080000|2022-04-18 22:31:20|94.37|91.57|94.41|91.61|94.41|91.61|94.37|91.57|0
1650321120000|2022-04-18 22:32:00|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650321130000|2022-04-18 22:32:10|94.32|91.52|94.41|91.61|94.41|91.61|94.32|91.52|0
1650321140000|2022-04-18 22:32:20|94.37|91.57|94.32|91.52|94.37|91.57|94.32|91.52|0
1650321150000|2022-04-18 22:32:30|94.24|91.44|94.32|91.52|94.32|91.52|94.24|91.44|0
1650321180000|2022-04-18 22:33:00|94.16|91.36|94.16|91.36|94.16|91.36|94.16|91.36|0
1650321190000|2022-04-18 22:33:10|94.12|91.32|94.12|91.32|94.12|91.32|94.07|91.27|0
1650321200000|2022-04-18 22:33:20|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1650321210000|2022-04-18 22:33:30|93.99|91.19|93.74|90.94|93.99|91.19|93.74|90.94|0
1650321220000|2022-04-18 22:33:40|93.91|91.11|93.99|91.19|93.99|91.19|93.91|91.11|0
1650321230000|2022-04-18 22:33:50|93.91|91.11|93.91|91.11|93.91|91.11|93.91|91.11|0
1650321240000|2022-04-18 22:34:00|93.99|91.19|93.99|91.19|93.99|91.19|93.99|91.19|0
1650321250000|2022-04-18 22:34:10|93.91|91.11|93.91|91.11|93.91|91.11|93.91|91.11|0
1650321260000|2022-04-18 22:34:20|93.82|91.02|93.82|91.02|93.82|91.02|93.82|91.02|0
1650321270000|2022-04-18 22:34:30|93.91|91.11|93.91|91.11|93.91|91.11|93.82|91.02|0
1650321280000|2022-04-18 22:34:40|93.99|91.19|93.99|91.19|93.99|91.19|93.99|91.19|0
1650321290000|2022-04-18 22:34:50|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1650321300000|2022-04-18 22:35:00|94.15|91.35|94.15|91.35|94.15|91.35|94.07|91.27|0
1650321310000|2022-04-18 22:35:10|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1650321330000|2022-04-18 22:35:30|93.99|91.19|93.82|91.02|93.99|91.19|93.82|91.02|0
1650321340000|2022-04-18 22:35:40|93.9|91.1|93.9|91.1|93.9|91.1|93.9|91.1|0
1650321350000|2022-04-18 22:35:50|93.99|91.19|93.99|91.19|93.99|91.19|93.99|91.19|0
1650321380000|2022-04-18 22:36:20|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1650321390000|2022-04-18 22:36:30|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1650321400000|2022-04-18 22:36:40|94.24|91.44|94.15|91.35|94.24|91.44|94.15|91.35|0
1650321410000|2022-04-18 22:36:50|94.07|91.27|93.99|91.19|94.07|91.27|93.99|91.19|0
1650321420000|2022-04-18 22:37:00|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1650321430000|2022-04-18 22:37:10|94.11|91.31|94.11|91.31|94.11|91.31|94.11|91.31|0
1650321440000|2022-04-18 22:37:20|94.07|91.27|94.15|91.35|94.15|91.35|94.07|91.27|0
1650321490000|2022-04-18 22:38:10|94.07|91.27|94.11|91.31|94.11|91.31|94.07|91.27|0
1650321500000|2022-04-18 22:38:20|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1650321520000|2022-04-18 22:38:40|94.23|91.43|94.23|91.43|94.23|91.43|94.23|91.43|0
1650321550000|2022-04-18 22:39:10|94.32|91.52|94.32|91.52|94.32|91.52|94.32|91.52|0
1650321570000|2022-04-18 22:39:30|94.4|91.6|94.32|91.52|94.4|91.6|94.32|91.52|0
1650321600000|2022-04-18 22:40:00|94.36|91.56|94.32|91.52|94.4|91.6|94.32|91.52|0
1650321610000|2022-04-18 22:40:10|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1650321620000|2022-04-18 22:40:20|94.32|91.52|94.32|91.52|94.32|91.52|94.32|91.52|0
1650321630000|2022-04-18 22:40:30|94.36|91.56|94.23|91.43|94.4|91.6|94.23|91.43|0
1650321640000|2022-04-18 22:40:40|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1650321660000|2022-04-18 22:41:00|94.23|91.43|94.23|91.43|94.23|91.43|94.23|91.43|0
1650321680000|2022-04-18 22:41:20|94.28|91.48|94.23|91.43|94.28|91.48|94.23|91.43|0
1650321710000|2022-04-18 22:41:50|94.19|91.39|94.15|91.35|94.19|91.39|94.15|91.35|0
1650321720000|2022-04-18 22:42:00|94.23|91.43|94.23|91.43|94.23|91.43|94.23|91.43|0
1650321740000|2022-04-18 22:42:20|94.27|91.47|94.31|91.51|94.31|91.51|94.27|91.47|0
1650321750000|2022-04-18 22:42:30|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1650321770000|2022-04-18 22:42:50|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650321780000|2022-04-18 22:43:00|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1650321790000|2022-04-18 22:43:10|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650321840000|2022-04-18 22:44:00|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1650321860000|2022-04-18 22:44:20|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650321870000|2022-04-18 22:44:30|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1650321880000|2022-04-18 22:44:40|94.48|91.68|94.56|91.76|94.56|91.76|94.48|91.68|0
1650321900000|2022-04-18 22:45:00|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650321920000|2022-04-18 22:45:20|94.56|91.76|94.48|91.68|94.56|91.76|94.48|91.68|0
1650321930000|2022-04-18 22:45:30|94.56|91.76|94.48|91.68|94.56|91.76|94.48|91.68|0
1650321970000|2022-04-18 22:46:10|94.39|91.59|94.44|91.64|94.44|91.64|94.39|91.59|0
1650321980000|2022-04-18 22:46:20|94.48|91.68|94.44|91.64|94.48|91.68|94.44|91.64|0
1650321990000|2022-04-18 22:46:30|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650322000000|2022-04-18 22:46:40|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1650322010000|2022-04-18 22:46:50|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650322030000|2022-04-18 22:47:10|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1650322070000|2022-04-18 22:47:50|94.64|91.84|94.56|91.76|94.64|91.84|94.56|91.76|0
1650322080000|2022-04-18 22:48:00|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650322110000|2022-04-18 22:48:30|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1650322120000|2022-04-18 22:48:40|94.44|91.64|94.44|91.64|94.44|91.64|94.44|91.64|0
1650322130000|2022-04-18 22:48:50|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1650322160000|2022-04-18 22:49:20|94.44|91.64|94.47|91.67|94.48|91.68|94.44|91.64|0
1650322200000|2022-04-18 22:50:00|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1650322280000|2022-04-18 22:51:20|94.43|91.63|94.47|91.67|94.47|91.67|94.43|91.63|0
1650322300000|2022-04-18 22:51:40|94.43|91.63|94.43|91.63|94.43|91.63|94.43|91.63|0
1650322320000|2022-04-18 22:52:00|94.47|91.67|94.52|91.72|94.52|91.72|94.47|91.67|0
1650322330000|2022-04-18 22:52:10|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1650322400000|2022-04-18 22:53:20|94.55|91.75|94.55|91.75|94.55|91.75|94.55|91.75|0
1650322450000|2022-04-18 22:54:10|94.64|91.84|94.55|91.75|94.64|91.84|94.55|91.75|0
1650322470000|2022-04-18 22:54:30|94.64|91.84|94.64|91.84|94.64|91.84|94.64|91.84|0
1650322500000|2022-04-18 22:55:00|94.55|91.75|94.55|91.75|94.55|91.75|94.55|91.75|0
1650322550000|2022-04-18 22:55:50|94.64|91.84|94.64|91.84|94.64|91.84|94.64|91.84|0
1650322560000|2022-04-18 22:56:00|94.55|91.75|94.55|91.75|94.55|91.75|94.55|91.75|0
1650322600000|2022-04-18 22:56:40|94.64|91.84|94.64|91.84|94.64|91.84|94.64|91.84|0
1650322650000|2022-04-18 22:57:30|94.63|91.83|94.63|91.83|94.63|91.83|94.63|91.83|0
1650322670000|2022-04-18 22:57:50|94.68|91.88|94.63|91.83|94.68|91.88|94.63|91.83|0
1650322680000|2022-04-18 22:58:00|94.68|91.88|94.63|91.83|94.72|91.92|94.63|91.83|0
1650322700000|2022-04-18 22:58:20|94.68|91.88|94.63|91.83|94.68|91.88|94.63|91.83|0
1650322720000|2022-04-18 22:58:40|94.68|91.88|94.72|91.92|94.72|91.92|94.68|91.88|0
1650322740000|2022-04-18 22:59:00|94.8|92|94.8|92|94.8|92|94.8|92|0
1650322760000|2022-04-18 22:59:20|94.88|92.08|94.88|92.08|94.88|92.08|94.88|92.08|0
1650322800000|2022-04-18 23:00:00|94.8|92|94.72|91.92|94.8|92|94.72|91.92|0
1650322840000|2022-04-18 23:00:40|94.55|91.75|94.55|91.75|94.63|91.83|94.55|91.75|0
1650322850000|2022-04-18 23:00:50|94.47|91.67|94.47|91.67|94.47|91.67|94.47|91.67|0
1650322870000|2022-04-18 23:01:10|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650322890000|2022-04-18 23:01:30|94.55|91.75|94.55|91.75|94.55|91.75|94.55|91.75|0
1650322910000|2022-04-18 23:01:50|94.46|91.66|94.55|91.75|94.55|91.75|94.46|91.66|0
1650322920000|2022-04-18 23:02:00|94.51|91.71|94.46|91.66|94.51|91.71|94.46|91.66|0
1650322930000|2022-04-18 23:02:10|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650322940000|2022-04-18 23:02:20|94.21|91.41|94.21|91.41|94.21|91.41|94.21|91.41|0
1650322960000|2022-04-18 23:02:40|94.13|91.33|94.13|91.33|94.13|91.33|94.13|91.33|0
1650322980000|2022-04-18 23:03:00|94.21|91.41|94.21|91.41|94.21|91.41|94.21|91.41|0
1650323040000|2022-04-18 23:04:00|94.17|91.37|94.13|91.33|94.17|91.37|94.13|91.33|0
1650323060000|2022-04-18 23:04:20|94.05|91.25|94.05|91.25|94.05|91.25|94.05|91.25|0
1650323070000|2022-04-18 23:04:30|94.09|91.29|94.21|91.41|94.21|91.41|94.09|91.29|0
1650323110000|2022-04-18 23:05:10|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650323150000|2022-04-18 23:05:50|94.21|91.41|94.21|91.41|94.21|91.41|94.21|91.41|0
1650323170000|2022-04-18 23:06:10|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650323220000|2022-04-18 23:07:00|94.38|91.58|94.34|91.54|94.38|91.58|94.29|91.49|0
1650323230000|2022-04-18 23:07:10|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650323240000|2022-04-18 23:07:20|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650323250000|2022-04-18 23:07:30|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650323280000|2022-04-18 23:08:00|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650323300000|2022-04-18 23:08:20|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650323320000|2022-04-18 23:08:40|94.63|91.83|94.63|91.83|94.63|91.83|94.63|91.83|0
1650323360000|2022-04-18 23:09:20|94.62|91.82|94.62|91.82|94.62|91.82|94.62|91.82|0
1650323370000|2022-04-18 23:09:30|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650323390000|2022-04-18 23:09:50|94.62|91.82|94.62|91.82|94.62|91.82|94.62|91.82|0
1650323460000|2022-04-18 23:11:00|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650323480000|2022-04-18 23:11:20|94.62|91.82|94.62|91.82|94.62|91.82|94.62|91.82|0
1650323510000|2022-04-18 23:11:50|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1650323540000|2022-04-18 23:12:20|94.87|92.07|94.87|92.07|94.87|92.07|94.87|92.07|0
1650323550000|2022-04-18 23:12:30|94.83|92.03|94.79|91.99|94.87|92.07|94.79|91.99|0
1650323560000|2022-04-18 23:12:40|94.87|92.07|94.87|92.07|94.87|92.07|94.87|92.07|0
1650323570000|2022-04-18 23:12:50|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1650323580000|2022-04-18 23:13:00|94.87|92.07|94.83|92.03|94.87|92.07|94.83|92.03|0
1650323590000|2022-04-18 23:13:10|94.79|91.99|94.75|91.95|94.79|91.99|94.75|91.95|0
1650323600000|2022-04-18 23:13:20|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1650323610000|2022-04-18 23:13:30|94.75|91.95|94.79|91.99|94.79|91.99|94.7|91.9|0
1650323640000|2022-04-18 23:14:00|94.75|91.95|94.7|91.9|94.75|91.95|94.7|91.9|0
1650323650000|2022-04-18 23:14:10|94.75|91.95|94.79|91.99|94.79|91.99|94.7|91.9|0
1650323660000|2022-04-18 23:14:20|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650323680000|2022-04-18 23:14:40|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1650323710000|2022-04-18 23:15:10|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1650323720000|2022-04-18 23:15:20|94.87|92.07|94.87|92.07|94.87|92.07|94.87|92.07|0
1650323730000|2022-04-18 23:15:30|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1650323760000|2022-04-18 23:16:00|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650323770000|2022-04-18 23:16:10|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1650323830000|2022-04-18 23:17:10|94.62|91.82|94.53|91.73|94.62|91.82|94.53|91.73|0
1650323840000|2022-04-18 23:17:20|94.49|91.69|94.45|91.65|94.53|91.73|94.45|91.65|0
1650323850000|2022-04-18 23:17:30|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650323860000|2022-04-18 23:17:40|94.41|91.61|94.45|91.65|94.45|91.65|94.41|91.61|0
1650323880000|2022-04-18 23:18:00|94.62|91.82|94.62|91.82|94.62|91.82|94.62|91.82|0
1650323890000|2022-04-18 23:18:10|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1650323900000|2022-04-18 23:18:20|94.74|91.94|94.74|91.94|94.78|91.98|94.74|91.94|0
1650323910000|2022-04-18 23:18:30|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1650323930000|2022-04-18 23:18:50|94.74|91.94|94.7|91.9|94.78|91.98|94.7|91.9|0
1650323940000|2022-04-18 23:19:00|94.62|91.82|94.66|91.86|94.66|91.86|94.62|91.82|0
1650323950000|2022-04-18 23:19:10|94.7|91.9|94.66|91.86|94.7|91.9|94.66|91.86|0
1650323960000|2022-04-18 23:19:20|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1650323970000|2022-04-18 23:19:30|94.74|91.94|94.7|91.9|94.78|91.98|94.7|91.9|0
1650323990000|2022-04-18 23:19:50|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1650324010000|2022-04-18 23:20:10|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1650324050000|2022-04-18 23:20:50|94.62|91.82|94.62|91.82|94.62|91.82|94.62|91.82|0
1650324060000|2022-04-18 23:21:00|94.61|91.81|94.61|91.81|94.61|91.81|94.61|91.81|0
1650324190000|2022-04-18 23:23:10|94.57|91.77|94.57|91.77|94.57|91.77|94.57|91.77|0
1650324200000|2022-04-18 23:23:20|94.53|91.73|94.53|91.73|94.53|91.73|94.53|91.73|0
1650324210000|2022-04-18 23:23:30|94.61|91.81|94.61|91.81|94.61|91.81|94.61|91.81|0
1650324220000|2022-04-18 23:23:40|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1650324270000|2022-04-18 23:24:30|94.95|92.15|94.82|92.02|94.95|92.15|94.82|92.02|0
1650324280000|2022-04-18 23:24:40|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1650324350000|2022-04-18 23:25:50|94.82|92.02|94.78|91.98|94.86|92.06|94.78|91.98|0
1650324360000|2022-04-18 23:26:00|94.82|92.02|94.86|92.06|94.86|92.06|94.82|92.02|0
1650324370000|2022-04-18 23:26:10|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1650324380000|2022-04-18 23:26:20|94.82|92.02|95.03|92.23|95.03|92.23|94.82|92.02|0
1650324550000|2022-04-18 23:29:10|95.11|92.31|95.11|92.31|95.11|92.31|95.11|92.31|0
1650324560000|2022-04-18 23:29:20|95.03|92.23|95.11|92.31|95.11|92.31|95.03|92.23|0
1650324590000|2022-04-18 23:29:50|95.19|92.39|95.19|92.39|95.19|92.39|95.19|92.39|0
1650324600000|2022-04-18 23:30:00|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650324640000|2022-04-18 23:30:40|95.19|92.39|95.36|92.56|95.36|92.56|95.19|92.39|0
1650324650000|2022-04-18 23:30:50|95.28|92.48|95.36|92.56|95.36|92.56|95.28|92.48|0
1650324680000|2022-04-18 23:31:20|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650324690000|2022-04-18 23:31:30|95.32|92.52|95.32|92.52|95.32|92.52|95.28|92.48|0
1650324700000|2022-04-18 23:31:40|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650324710000|2022-04-18 23:31:50|95.28|92.48|95.36|92.56|95.36|92.56|95.28|92.48|0
1650324750000|2022-04-18 23:32:30|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650324770000|2022-04-18 23:32:50|95.36|92.56|95.23|92.43|95.36|92.56|95.23|92.43|0
1650324780000|2022-04-18 23:33:00|95.19|92.39|95.19|92.39|95.19|92.39|95.19|92.39|0
1650324790000|2022-04-18 23:33:10|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650324800000|2022-04-18 23:33:20|95.19|92.39|95.19|92.39|95.19|92.39|95.19|92.39|0
1650324810000|2022-04-18 23:33:30|95.23|92.43|95.19|92.39|95.23|92.43|95.19|92.39|0
1650324850000|2022-04-18 23:34:10|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650324860000|2022-04-18 23:34:20|95.19|92.39|95.19|92.39|95.19|92.39|95.19|92.39|0
1650324880000|2022-04-18 23:34:40|95.11|92.31|95.19|92.39|95.19|92.39|95.11|92.31|0
1650324890000|2022-04-18 23:34:50|95.15|92.35|95.11|92.31|95.15|92.35|95.11|92.31|0
1650324900000|2022-04-18 23:35:00|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650324910000|2022-04-18 23:35:10|95.06|92.26|95.11|92.31|95.11|92.31|95.06|92.26|0
1650324920000|2022-04-18 23:35:20|95.1|92.3|95.27|92.47|95.27|92.47|95.1|92.3|0
1650324950000|2022-04-18 23:35:50|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650325020000|2022-04-18 23:37:00|95.32|92.52|95.36|92.56|95.36|92.56|95.32|92.52|0
1650325050000|2022-04-18 23:37:30|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650325070000|2022-04-18 23:37:50|95.44|92.64|95.44|92.64|95.44|92.64|95.44|92.64|0
1650325080000|2022-04-18 23:38:00|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650325110000|2022-04-18 23:38:30|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650325140000|2022-04-18 23:39:00|95.19|92.39|95.19|92.39|95.19|92.39|95.19|92.39|0
1650325190000|2022-04-18 23:39:50|95.18|92.38|95.18|92.38|95.18|92.38|95.18|92.38|0
1650325200000|2022-04-18 23:40:00|95.1|92.3|95.1|92.3|95.1|92.3|95.1|92.3|0
1650325210000|2022-04-18 23:40:10|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650325350000|2022-04-18 23:42:30|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1650325430000|2022-04-18 23:43:50|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1650325560000|2022-04-18 23:46:00|94.76|91.96|94.76|91.96|94.76|91.96|94.76|91.96|0
1650325580000|2022-04-18 23:46:20|94.51|91.71|94.43|91.63|94.51|91.71|94.43|91.63|0
1650325590000|2022-04-18 23:46:30|94.51|91.71|94.34|91.54|94.51|91.71|94.34|91.54|0
1650325600000|2022-04-18 23:46:40|94.26|91.46|94.26|91.46|94.26|91.46|94.26|91.46|0
1650325610000|2022-04-18 23:46:50|94.22|91.42|94.18|91.38|94.22|91.42|94.18|91.38|0
1650325620000|2022-04-18 23:47:00|94.09|91.29|94.09|91.29|94.09|91.29|94.09|91.29|0
1650325630000|2022-04-18 23:47:10|93.93|91.13|93.93|91.13|93.93|91.13|93.93|91.13|0
1650325640000|2022-04-18 23:47:20|94.01|91.21|94.09|91.29|94.09|91.29|94.01|91.21|0
1650325650000|2022-04-18 23:47:30|94.18|91.38|94.05|91.25|94.26|91.46|94.01|91.21|0
1650325660000|2022-04-18 23:47:40|94.01|91.21|93.93|91.13|94.01|91.21|93.93|91.13|0
1650325670000|2022-04-18 23:47:50|93.84|91.04|93.84|91.04|93.84|91.04|93.84|91.04|0
1650325680000|2022-04-18 23:48:00|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650325690000|2022-04-18 23:48:10|93.84|91.04|93.84|91.04|93.84|91.04|93.84|91.04|0
1650325700000|2022-04-18 23:48:20|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650325710000|2022-04-18 23:48:30|93.35|90.55|92.77|89.97|93.35|90.55|92.77|89.97|0
1650325720000|2022-04-18 23:48:40|92.65|89.85|93.1|90.3|93.1|90.3|92.65|89.85|0
1650325730000|2022-04-18 23:48:50|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1650325740000|2022-04-18 23:49:00|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1650325750000|2022-04-18 23:49:10|93.01|90.21|93.01|90.21|93.01|90.21|93.01|90.21|0
1650325760000|2022-04-18 23:49:20|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1650325770000|2022-04-18 23:49:30|93.06|90.26|93.1|90.3|93.1|90.3|93.01|90.21|0
1650325780000|2022-04-18 23:49:40|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1650325800000|2022-04-18 23:50:00|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1650325810000|2022-04-18 23:50:10|93.01|90.21|93.1|90.3|93.1|90.3|93.01|90.21|0
1650325840000|2022-04-18 23:50:40|93.14|90.34|93.18|90.38|93.18|90.38|93.14|90.34|0
1650325850000|2022-04-18 23:50:50|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1650325860000|2022-04-18 23:51:00|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1650325880000|2022-04-18 23:51:20|93.26|90.46|93.26|90.46|93.26|90.46|93.26|90.46|0
1650325890000|2022-04-18 23:51:30|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1650325900000|2022-04-18 23:51:40|93.26|90.46|93.26|90.46|93.26|90.46|93.26|90.46|0
1650325910000|2022-04-18 23:51:50|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1650325920000|2022-04-18 23:52:00|93.01|90.21|92.85|90.05|93.01|90.21|92.85|90.05|0
1650325930000|2022-04-18 23:52:10|92.93|90.13|92.97|90.17|92.97|90.17|92.93|90.13|0
1650325940000|2022-04-18 23:52:20|92.93|90.13|92.97|90.17|93.01|90.21|92.93|90.13|0
1650325950000|2022-04-18 23:52:30|92.93|90.13|92.93|90.13|92.93|90.13|92.93|90.13|0
1650325960000|2022-04-18 23:52:40|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1650325970000|2022-04-18 23:52:50|92.68|89.88|92.52|89.72|92.68|89.88|92.52|89.72|0
1650325980000|2022-04-18 23:53:00|92.35|89.55|92.27|89.47|92.35|89.55|92.27|89.47|0
1650325990000|2022-04-18 23:53:10|91.94|89.14|92.19|89.39|92.19|89.39|91.94|89.14|0
1650326000000|2022-04-18 23:53:20|92.11|89.31|92.27|89.47|92.27|89.47|92.11|89.31|0
1650326010000|2022-04-18 23:53:30|92.19|89.39|92.11|89.31|92.23|89.43|92.11|89.31|0
1650326020000|2022-04-18 23:53:40|92.19|89.39|91.78|88.98|92.19|89.39|91.78|88.98|0
1650326030000|2022-04-18 23:53:50|91.7|88.9|91.78|88.98|91.78|88.98|91.7|88.9|0
1650326040000|2022-04-18 23:54:00|91.7|88.9|91.7|88.9|91.7|88.9|91.7|88.9|0
1650326050000|2022-04-18 23:54:10|91.78|88.98|91.74|88.94|91.78|88.98|91.7|88.9|0
1650326060000|2022-04-18 23:54:20|91.78|88.98|91.82|89.02|91.82|89.02|91.78|88.98|0
1650326070000|2022-04-18 23:54:30|91.86|89.06|91.7|88.9|91.86|89.06|91.7|88.9|0
1650326080000|2022-04-18 23:54:40|91.78|88.98|91.78|88.98|91.78|88.98|91.78|88.98|0
1650326090000|2022-04-18 23:54:50|91.86|89.06|91.86|89.06|91.86|89.06|91.86|89.06|0
1650326110000|2022-04-18 23:55:10|91.78|88.98|91.7|88.9|91.78|88.98|91.7|88.9|0
1650326130000|2022-04-18 23:55:30|91.53|88.73|91.7|88.9|91.7|88.9|91.53|88.73|0
1650326150000|2022-04-18 23:55:50|91.62|88.82|91.62|88.82|91.62|88.82|91.62|88.82|0
1650326160000|2022-04-18 23:56:00|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1650326170000|2022-04-18 23:56:10|91.45|88.65|91.45|88.65|91.49|88.69|91.45|88.65|0
1650326180000|2022-04-18 23:56:20|91.37|88.57|91.53|88.73|91.53|88.73|91.37|88.57|0
1650326190000|2022-04-18 23:56:30|91.61|88.81|91.53|88.73|91.61|88.81|91.53|88.73|0
1650326200000|2022-04-18 23:56:40|91.45|88.65|91.53|88.73|91.53|88.73|91.45|88.65|0
1650326210000|2022-04-18 23:56:50|91.37|88.57|91.45|88.65|91.45|88.65|91.37|88.57|0
1650326220000|2022-04-18 23:57:00|91.53|88.73|91.45|88.65|91.53|88.73|91.45|88.65|0
1650326230000|2022-04-18 23:57:10|91.37|88.57|91.41|88.61|91.45|88.65|91.37|88.57|0
1650326240000|2022-04-18 23:57:20|91.45|88.65|91.45|88.65|91.45|88.65|91.45|88.65|0
1650326250000|2022-04-18 23:57:30|91.53|88.73|91.45|88.65|91.53|88.73|91.45|88.65|0
1650326270000|2022-04-18 23:57:50|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1650326280000|2022-04-18 23:58:00|91.49|88.69|91.61|88.81|91.61|88.81|91.49|88.69|0
1650326290000|2022-04-18 23:58:10|91.53|88.73|91.45|88.65|91.53|88.73|91.45|88.65|0
1650326300000|2022-04-18 23:58:20|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1650326310000|2022-04-18 23:58:30|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1650326320000|2022-04-18 23:58:40|91.69|88.89|91.61|88.81|91.69|88.89|91.61|88.81|0
1650326330000|2022-04-18 23:58:50|91.57|88.77|91.74|88.94|91.74|88.94|91.57|88.77|0
1650326340000|2022-04-18 23:59:00|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1650326350000|2022-04-18 23:59:10|91.78|88.98|91.78|88.98|91.78|88.98|91.78|88.98|0
1650326360000|2022-04-18 23:59:20|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1650326380000|2022-04-18 23:59:40|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1650326390000|2022-04-18 23:59:50|91.53|88.73|91.37|88.57|91.53|88.73|91.37|88.57|0
1650326400000|2022-04-19 00:00:00|91.45|88.65|91.61|88.81|91.61|88.81|91.45|88.65|0
1650326410000|2022-04-19 00:00:10|91.69|88.89|91.61|88.81|91.69|88.89|91.61|88.81|0
1650326420000|2022-04-19 00:00:20|91.69|88.89|91.61|88.81|91.69|88.89|91.61|88.81|0
1650326440000|2022-04-19 00:00:40|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1650326450000|2022-04-19 00:00:50|91.61|88.81|91.57|88.77|91.61|88.81|91.57|88.77|0
1650326460000|2022-04-19 00:01:00|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1650326470000|2022-04-19 00:01:10|91.69|88.89|91.73|88.93|91.73|88.93|91.61|88.81|0
1650326480000|2022-04-19 00:01:20|91.77|88.97|91.86|89.06|91.86|89.06|91.77|88.97|0
1650326490000|2022-04-19 00:01:30|91.82|89.02|91.86|89.06|91.86|89.06|91.82|89.02|0
1650326500000|2022-04-19 00:01:40|91.85|89.05|91.85|89.05|91.85|89.05|91.85|89.05|0
1650326530000|2022-04-19 00:02:10|91.82|89.02|91.69|88.89|91.82|89.02|91.69|88.89|0
1650326540000|2022-04-19 00:02:20|91.65|88.85|91.53|88.73|91.69|88.89|91.53|88.73|0
1650326550000|2022-04-19 00:02:30|91.61|88.81|91.61|88.81|91.69|88.89|91.53|88.73|0
1650326560000|2022-04-19 00:02:40|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1650326570000|2022-04-19 00:02:50|91.61|88.81|91.69|88.89|91.69|88.89|91.61|88.81|0
1650326580000|2022-04-19 00:03:00|91.73|88.93|91.77|88.97|91.77|88.97|91.73|88.93|0
1650326590000|2022-04-19 00:03:10|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1650326600000|2022-04-19 00:03:20|91.61|88.81|91.53|88.73|91.61|88.81|91.53|88.73|0
1650326610000|2022-04-19 00:03:30|91.61|88.81|91.61|88.81|91.61|88.81|91.57|88.77|0
1650326620000|2022-04-19 00:03:40|91.65|88.85|91.69|88.89|91.69|88.89|91.65|88.85|0
1650326630000|2022-04-19 00:03:50|91.77|88.97|91.85|89.05|91.85|89.05|91.77|88.97|0
1650326650000|2022-04-19 00:04:10|92.1|89.3|91.93|89.13|92.1|89.3|91.93|89.13|0
1650326660000|2022-04-19 00:04:20|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1650326670000|2022-04-19 00:04:30|91.93|89.13|91.98|89.18|91.98|89.18|91.93|89.13|0
1650326680000|2022-04-19 00:04:40|92.02|89.22|92.02|89.22|92.02|89.22|91.93|89.13|0
1650326690000|2022-04-19 00:04:50|92.06|89.26|92.1|89.3|92.1|89.3|92.06|89.26|0
1650326700000|2022-04-19 00:05:00|92.06|89.26|92.02|89.22|92.06|89.26|92.02|89.22|0
1650326720000|2022-04-19 00:05:20|92.1|89.3|92.1|89.3|92.1|89.3|92.1|89.3|0
1650326730000|2022-04-19 00:05:30|92.06|89.26|91.98|89.18|92.06|89.26|91.98|89.18|0
1650326740000|2022-04-19 00:05:40|92.02|89.22|92.01|89.21|92.02|89.22|91.98|89.18|0
1650326750000|2022-04-19 00:05:50|92.1|89.3|92.01|89.21|92.1|89.3|92.01|89.21|0
1650326760000|2022-04-19 00:06:00|91.93|89.13|92.01|89.21|92.01|89.21|91.93|89.13|0
1650326770000|2022-04-19 00:06:10|91.98|89.18|91.93|89.13|92.01|89.21|91.93|89.13|0
1650326780000|2022-04-19 00:06:20|92.01|89.21|91.93|89.13|92.01|89.21|91.93|89.13|0
1650326790000|2022-04-19 00:06:30|91.85|89.05|91.85|89.05|91.85|89.05|91.77|88.97|0
1650326810000|2022-04-19 00:06:50|91.81|89.01|91.85|89.05|91.85|89.05|91.81|89.01|0
1650326820000|2022-04-19 00:07:00|91.93|89.13|91.93|89.13|91.93|89.13|91.85|89.05|0
1650326830000|2022-04-19 00:07:10|91.85|89.05|91.85|89.05|91.85|89.05|91.85|89.05|0
1650326840000|2022-04-19 00:07:20|91.93|89.13|91.93|89.13|91.93|89.13|91.89|89.09|0
1650326850000|2022-04-19 00:07:30|91.89|89.09|92.01|89.21|92.01|89.21|91.89|89.09|0
1650326870000|2022-04-19 00:07:50|92.06|89.26|92.06|89.26|92.06|89.26|92.06|89.26|0
1650326880000|2022-04-19 00:08:00|92.09|89.29|92.01|89.21|92.09|89.29|92.01|89.21|0
1650326890000|2022-04-19 00:08:10|91.93|89.13|91.93|89.13|91.93|89.13|91.93|89.13|0
1650326900000|2022-04-19 00:08:20|91.85|89.05|91.85|89.05|91.85|89.05|91.85|89.05|0
1650326910000|2022-04-19 00:08:30|91.93|89.13|91.85|89.05|91.93|89.13|91.85|89.05|0
1650326920000|2022-04-19 00:08:40|91.77|88.97|91.69|88.89|91.77|88.97|91.69|88.89|0
1650326930000|2022-04-19 00:08:50|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1650326940000|2022-04-19 00:09:00|91.81|89.01|92.18|89.38|92.18|89.38|91.81|89.01|0
1650326950000|2022-04-19 00:09:10|92.09|89.29|92.26|89.46|92.26|89.46|92.09|89.29|0
1650326960000|2022-04-19 00:09:20|92.34|89.54|92.34|89.54|92.34|89.54|92.34|89.54|0
1650326970000|2022-04-19 00:09:30|92.18|89.38|92.26|89.46|92.26|89.46|92.18|89.38|0
1650326980000|2022-04-19 00:09:40|92.18|89.38|92.18|89.38|92.18|89.38|92.18|89.38|0
1650326990000|2022-04-19 00:09:50|92.14|89.34|92.09|89.29|92.18|89.38|92.09|89.29|0
1650327000000|2022-04-19 00:10:00|92.17|89.37|92.17|89.37|92.17|89.37|92.17|89.37|0
1650327010000|2022-04-19 00:10:10|92.09|89.29|92.17|89.37|92.17|89.37|92.09|89.29|0
1650327020000|2022-04-19 00:10:20|92.26|89.46|92.26|89.46|92.26|89.46|92.17|89.37|0
1650327030000|2022-04-19 00:10:30|92.22|89.42|92.17|89.37|92.22|89.42|92.17|89.37|0
1650327050000|2022-04-19 00:10:50|92.14|89.34|92.17|89.37|92.17|89.37|92.14|89.34|0
1650327060000|2022-04-19 00:11:00|92.09|89.29|92.01|89.21|92.09|89.29|92.01|89.21|0
1650327070000|2022-04-19 00:11:10|91.93|89.13|91.93|89.13|91.93|89.13|91.93|89.13|0
1650327080000|2022-04-19 00:11:20|91.89|89.09|91.89|89.09|91.89|89.09|91.89|89.09|0
1650327090000|2022-04-19 00:11:30|91.85|89.05|91.76|88.96|91.85|89.05|91.76|88.96|0
1650327100000|2022-04-19 00:11:40|91.68|88.88|91.76|88.96|91.76|88.96|91.68|88.88|0
1650327120000|2022-04-19 00:12:00|91.85|89.05|91.81|89.01|91.85|89.05|91.76|88.96|0
1650327130000|2022-04-19 00:12:10|91.85|89.05|91.76|88.96|91.85|89.05|91.76|88.96|0
1650327140000|2022-04-19 00:12:20|91.68|88.88|91.85|89.05|91.85|89.05|91.68|88.88|0
1650327150000|2022-04-19 00:12:30|91.76|88.96|91.85|89.05|91.85|89.05|91.76|88.96|0
1650327160000|2022-04-19 00:12:40|91.76|88.96|91.76|88.96|91.76|88.96|91.76|88.96|0
1650327170000|2022-04-19 00:12:50|91.68|88.88|91.76|88.96|91.76|88.96|91.68|88.88|0
1650327180000|2022-04-19 00:13:00|91.72|88.92|91.6|88.8|91.72|88.92|91.6|88.8|0
1650327190000|2022-04-19 00:13:10|91.64|88.84|91.68|88.88|91.68|88.88|91.64|88.84|0
1650327200000|2022-04-19 00:13:20|91.76|88.96|91.72|88.92|91.76|88.96|91.72|88.92|0
1650327210000|2022-04-19 00:13:30|91.81|89.01|91.84|89.04|91.85|89.05|91.81|89.01|0
1650327230000|2022-04-19 00:13:50|92.01|89.21|92.01|89.21|92.01|89.21|92.01|89.21|0
1650327240000|2022-04-19 00:14:00|92.09|89.29|91.93|89.13|92.09|89.29|91.93|89.13|0
1650327250000|2022-04-19 00:14:10|91.97|89.17|91.93|89.13|91.97|89.17|91.93|89.13|0
1650327260000|2022-04-19 00:14:20|91.89|89.09|91.93|89.13|91.93|89.13|91.89|89.09|0
1650327270000|2022-04-19 00:14:30|92.01|89.21|91.97|89.17|92.01|89.21|91.97|89.17|0
1650327280000|2022-04-19 00:14:40|92.01|89.21|91.93|89.13|92.01|89.21|91.93|89.13|0
1650327290000|2022-04-19 00:14:50|91.89|89.09|91.84|89.04|91.89|89.09|91.84|89.04|0
1650327300000|2022-04-19 00:15:00|91.89|89.09|91.93|89.13|91.93|89.13|91.84|89.04|0
1650327310000|2022-04-19 00:15:10|92.01|89.21|92.09|89.29|92.09|89.29|92.01|89.21|0
1650327320000|2022-04-19 00:15:20|92.01|89.21|92.09|89.29|92.09|89.29|92.01|89.21|0
1650327330000|2022-04-19 00:15:30|92.01|89.21|91.92|89.12|92.01|89.21|91.92|89.12|0
1650327340000|2022-04-19 00:15:40|91.84|89.04|91.84|89.04|91.84|89.04|91.84|89.04|0
1650327350000|2022-04-19 00:15:50|91.92|89.12|92.09|89.29|92.09|89.29|91.92|89.12|0
1650327360000|2022-04-19 00:16:00|92.17|89.37|92.09|89.29|92.17|89.37|92.09|89.29|0
1650327370000|2022-04-19 00:16:10|92.17|89.37|92.09|89.29|92.17|89.37|92.09|89.29|0
1650327380000|2022-04-19 00:16:20|92.13|89.33|92.17|89.37|92.17|89.37|92.13|89.33|0
1650327390000|2022-04-19 00:16:30|92.25|89.45|92.25|89.45|92.25|89.45|92.21|89.41|0
1650327400000|2022-04-19 00:16:40|92.5|89.7|92.5|89.7|92.5|89.7|92.5|89.7|0
1650327410000|2022-04-19 00:16:50|92.58|89.78|92.66|89.86|92.66|89.86|92.58|89.78|0
1650327420000|2022-04-19 00:17:00|92.74|89.94|92.74|89.94|92.83|90.03|92.74|89.94|0
1650327450000|2022-04-19 00:17:30|92.66|89.86|92.66|89.86|92.66|89.86|92.66|89.86|0
1650327470000|2022-04-19 00:17:50|92.62|89.82|92.66|89.86|92.66|89.86|92.62|89.82|0
1650327480000|2022-04-19 00:18:00|92.79|89.99|92.74|89.94|92.79|89.99|92.66|89.86|0
1650327490000|2022-04-19 00:18:10|92.66|89.86|92.66|89.86|92.66|89.86|92.66|89.86|0
1650327500000|2022-04-19 00:18:20|92.58|89.78|92.5|89.7|92.58|89.78|92.5|89.7|0
1650327520000|2022-04-19 00:18:40|92.54|89.74|92.41|89.61|92.54|89.74|92.41|89.61|0
1650327550000|2022-04-19 00:19:10|92.37|89.57|92.41|89.61|92.41|89.61|92.37|89.57|0
1650327560000|2022-04-19 00:19:20|92.58|89.78|92.58|89.78|92.58|89.78|92.58|89.78|0
1650327570000|2022-04-19 00:19:30|92.54|89.74|92.54|89.74|92.58|89.78|92.54|89.74|0
1650327580000|2022-04-19 00:19:40|92.49|89.69|92.49|89.69|92.49|89.69|92.49|89.69|0
1650327590000|2022-04-19 00:19:50|92.54|89.74|92.49|89.69|92.54|89.74|92.49|89.69|0
1650327600000|2022-04-19 00:20:00|92.41|89.61|92.49|89.69|92.49|89.69|92.41|89.61|0
1650327610000|2022-04-19 00:20:10|92.41|89.61|92.49|89.69|92.49|89.69|92.41|89.61|0
1650327630000|2022-04-19 00:20:30|92.45|89.65|92.58|89.78|92.58|89.78|92.45|89.65|0
1650327640000|2022-04-19 00:20:40|92.66|89.86|92.66|89.86|92.66|89.86|92.66|89.86|0
1650327660000|2022-04-19 00:21:00|92.74|89.94|92.7|89.9|92.74|89.94|92.7|89.9|0
1650327670000|2022-04-19 00:21:10|92.74|89.94|92.74|89.94|92.74|89.94|92.74|89.94|0
1650327680000|2022-04-19 00:21:20|92.66|89.86|92.58|89.78|92.66|89.86|92.58|89.78|0
1650327690000|2022-04-19 00:21:30|92.49|89.69|92.49|89.69|92.49|89.69|92.49|89.69|0
1650327700000|2022-04-19 00:21:40|92.41|89.61|92.49|89.69|92.49|89.69|92.41|89.61|0
1650327710000|2022-04-19 00:21:50|92.41|89.61|92.49|89.69|92.49|89.69|92.41|89.61|0
1650327720000|2022-04-19 00:22:00|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1650327730000|2022-04-19 00:22:10|92.66|89.86|92.66|89.86|92.66|89.86|92.66|89.86|0
1650327740000|2022-04-19 00:22:20|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1650327750000|2022-04-19 00:22:30|92.49|89.69|92.49|89.69|92.49|89.69|92.49|89.69|0
1650327770000|2022-04-19 00:22:50|92.41|89.61|92.49|89.69|92.49|89.69|92.41|89.61|0
1650327780000|2022-04-19 00:23:00|92.41|89.61|92.49|89.69|92.49|89.69|92.41|89.61|0
1650327790000|2022-04-19 00:23:10|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1650327810000|2022-04-19 00:23:30|92.49|89.69|92.49|89.69|92.49|89.69|92.49|89.69|0
1650327830000|2022-04-19 00:23:50|92.41|89.61|92.45|89.65|92.49|89.69|92.41|89.61|0
1650327840000|2022-04-19 00:24:00|92.41|89.61|92.41|89.61|92.41|89.61|92.41|89.61|0
1650327850000|2022-04-19 00:24:10|92.53|89.73|92.57|89.77|92.57|89.77|92.49|89.69|0
1650327860000|2022-04-19 00:24:20|92.49|89.69|92.49|89.69|92.57|89.77|92.49|89.69|0
1650327880000|2022-04-19 00:24:40|92.57|89.77|92.49|89.69|92.57|89.77|92.49|89.69|0
1650327890000|2022-04-19 00:24:50|92.57|89.77|92.53|89.73|92.57|89.77|92.49|89.69|0
1650327900000|2022-04-19 00:25:00|92.49|89.69|92.49|89.69|92.49|89.69|92.41|89.61|0
1650327910000|2022-04-19 00:25:10|92.41|89.61|92.41|89.61|92.41|89.61|92.41|89.61|0
1650327920000|2022-04-19 00:25:20|92.49|89.69|92.41|89.61|92.49|89.69|92.41|89.61|0
1650327930000|2022-04-19 00:25:30|92.33|89.53|92.33|89.53|92.33|89.53|92.33|89.53|0
1650327950000|2022-04-19 00:25:50|92.41|89.61|92.41|89.61|92.41|89.61|92.41|89.61|0
1650327960000|2022-04-19 00:26:00|92.33|89.53|92.41|89.61|92.41|89.61|92.33|89.53|0
1650327970000|2022-04-19 00:26:10|92.49|89.69|92.41|89.61|92.49|89.69|92.41|89.61|0
1650327980000|2022-04-19 00:26:20|92.33|89.53|92.33|89.53|92.33|89.53|92.33|89.53|0
1650327990000|2022-04-19 00:26:30|92.41|89.61|92.41|89.61|92.45|89.65|92.41|89.61|0
1650328000000|2022-04-19 00:26:40|92.45|89.65|92.41|89.61|92.45|89.65|92.41|89.61|0
1650328020000|2022-04-19 00:27:00|92.37|89.57|92.37|89.57|92.41|89.61|92.37|89.57|0
1650328030000|2022-04-19 00:27:10|92.41|89.61|92.32|89.52|92.41|89.61|92.32|89.52|0
1650328040000|2022-04-19 00:27:20|92.37|89.57|92.32|89.52|92.37|89.57|92.32|89.52|0
1650328050000|2022-04-19 00:27:30|92.41|89.61|92.41|89.61|92.41|89.61|92.37|89.57|0
1650328070000|2022-04-19 00:27:50|92.49|89.69|92.49|89.69|92.49|89.69|92.45|89.65|0
1650328080000|2022-04-19 00:28:00|92.45|89.65|92.49|89.69|92.49|89.69|92.45|89.65|0
1650328090000|2022-04-19 00:28:10|92.41|89.61|92.45|89.65|92.49|89.69|92.41|89.61|0
1650328100000|2022-04-19 00:28:20|92.57|89.77|92.65|89.85|92.65|89.85|92.57|89.77|0
1650328110000|2022-04-19 00:28:30|92.73|89.93|92.65|89.85|92.73|89.93|92.65|89.85|0
1650328120000|2022-04-19 00:28:40|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1650328140000|2022-04-19 00:29:00|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1650328150000|2022-04-19 00:29:10|92.61|89.81|92.57|89.77|92.61|89.81|92.57|89.77|0
1650328170000|2022-04-19 00:29:30|92.65|89.85|92.61|89.81|92.65|89.85|92.57|89.77|0
1650328180000|2022-04-19 00:29:40|92.57|89.77|92.57|89.77|92.65|89.85|92.57|89.77|0
1650328190000|2022-04-19 00:29:50|92.49|89.69|92.57|89.77|92.57|89.77|92.49|89.69|0
1650328210000|2022-04-19 00:30:10|92.53|89.73|92.49|89.69|92.53|89.73|92.4|89.6|0
1650328220000|2022-04-19 00:30:20|92.45|89.65|92.57|89.77|92.57|89.77|92.45|89.65|0
1650328230000|2022-04-19 00:30:30|92.49|89.69|92.49|89.69|92.57|89.77|92.49|89.69|0
1650328240000|2022-04-19 00:30:40|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1650328260000|2022-04-19 00:31:00|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1650328270000|2022-04-19 00:31:10|92.81|90.01|92.81|90.01|92.81|90.01|92.73|89.93|0
1650328280000|2022-04-19 00:31:20|92.9|90.1|92.81|90.01|92.98|90.18|92.81|90.01|0
1650328290000|2022-04-19 00:31:30|92.9|90.1|92.81|90.01|92.9|90.1|92.81|90.01|0
1650328300000|2022-04-19 00:31:40|92.73|89.93|92.65|89.85|92.73|89.93|92.65|89.85|0
1650328310000|2022-04-19 00:31:50|92.73|89.93|92.73|89.93|92.73|89.93|92.73|89.93|0
1650328320000|2022-04-19 00:32:00|92.69|89.89|92.65|89.85|92.73|89.93|92.65|89.85|0
1650328330000|2022-04-19 00:32:10|92.73|89.93|92.65|89.85|92.73|89.93|92.65|89.85|0
1650328340000|2022-04-19 00:32:20|92.69|89.89|92.65|89.85|92.69|89.89|92.65|89.85|0
1650328350000|2022-04-19 00:32:30|92.57|89.77|92.57|89.77|92.57|89.77|92.48|89.68|0
1650328360000|2022-04-19 00:32:40|92.48|89.68|92.57|89.77|92.57|89.77|92.48|89.68|0
1650328370000|2022-04-19 00:32:50|92.65|89.85|92.61|89.81|92.65|89.85|92.61|89.81|0
1650328380000|2022-04-19 00:33:00|92.57|89.77|92.65|89.85|92.65|89.85|92.57|89.77|0
1650328390000|2022-04-19 00:33:10|92.61|89.81|92.57|89.77|92.61|89.81|92.57|89.77|0
1650328400000|2022-04-19 00:33:20|92.61|89.81|92.61|89.81|92.61|89.81|92.61|89.81|0
1650328410000|2022-04-19 00:33:30|92.57|89.77|92.57|89.77|92.61|89.81|92.57|89.77|0
1650328420000|2022-04-19 00:33:40|92.65|89.85|92.65|89.85|92.73|89.93|92.65|89.85|0
1650328430000|2022-04-19 00:33:50|92.56|89.76|92.65|89.85|92.65|89.85|92.56|89.76|0
1650328440000|2022-04-19 00:34:00|92.69|89.89|92.65|89.85|92.69|89.89|92.65|89.85|0
1650328450000|2022-04-19 00:34:10|92.56|89.76|92.65|89.85|92.65|89.85|92.56|89.76|0
1650328460000|2022-04-19 00:34:20|92.73|89.93|92.73|89.93|92.73|89.93|92.73|89.93|0
1650328470000|2022-04-19 00:34:30|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1650328480000|2022-04-19 00:34:40|92.56|89.76|92.65|89.85|92.65|89.85|92.56|89.76|0
1650328490000|2022-04-19 00:34:50|92.61|89.81|92.65|89.85|92.65|89.85|92.61|89.81|0
1650328500000|2022-04-19 00:35:00|92.73|89.93|92.73|89.93|92.73|89.93|92.73|89.93|0
1650328510000|2022-04-19 00:35:10|92.65|89.85|92.73|89.93|92.73|89.93|92.65|89.85|0
1650328520000|2022-04-19 00:35:20|92.65|89.85|92.73|89.93|92.73|89.93|92.65|89.85|0
1650328530000|2022-04-19 00:35:30|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1650328540000|2022-04-19 00:35:40|92.73|89.93|92.73|89.93|92.73|89.93|92.73|89.93|0
1650328570000|2022-04-19 00:36:10|92.81|90.01|92.81|90.01|92.81|90.01|92.77|89.97|0
1650328580000|2022-04-19 00:36:20|92.73|89.93|92.73|89.93|92.73|89.93|92.73|89.93|0
1650328590000|2022-04-19 00:36:30|92.64|89.84|92.73|89.93|92.73|89.93|92.64|89.84|0
1650328600000|2022-04-19 00:36:40|92.69|89.89|92.73|89.93|92.73|89.93|92.69|89.89|0
1650328610000|2022-04-19 00:36:50|92.64|89.84|92.73|89.93|92.73|89.93|92.64|89.84|0
1650328660000|2022-04-19 00:37:40|92.64|89.84|92.64|89.84|92.64|89.84|92.64|89.84|0
1650328670000|2022-04-19 00:37:50|92.69|89.89|92.73|89.93|92.73|89.93|92.69|89.89|0
1650328680000|2022-04-19 00:38:00|92.81|90.01|92.81|90.01|92.81|90.01|92.81|90.01|0
1650328690000|2022-04-19 00:38:10|92.89|90.09|92.81|90.01|92.89|90.09|92.81|90.01|0
1650328700000|2022-04-19 00:38:20|92.89|90.09|92.81|90.01|92.89|90.09|92.73|89.93|0
1650328710000|2022-04-19 00:38:30|92.77|89.97|92.81|90.01|92.81|90.01|92.77|89.97|0
1650328740000|2022-04-19 00:39:00|92.72|89.92|92.72|89.92|92.72|89.92|92.72|89.92|0
1650328760000|2022-04-19 00:39:20|92.77|89.97|92.77|89.97|92.77|89.97|92.77|89.97|0
1650328770000|2022-04-19 00:39:30|92.81|90.01|92.81|90.01|92.85|90.05|92.81|90.01|0
1650328780000|2022-04-19 00:39:40|92.85|90.05|92.89|90.09|92.89|90.09|92.85|90.05|0
1650328800000|2022-04-19 00:40:00|92.85|90.05|93.05|90.25|93.05|90.25|92.85|90.05|0
1650328810000|2022-04-19 00:40:10|93.1|90.3|92.97|90.17|93.14|90.34|92.97|90.17|0
1650328820000|2022-04-19 00:40:20|93.01|90.21|92.97|90.17|93.05|90.25|92.97|90.17|0
1650328830000|2022-04-19 00:40:30|93.05|90.25|93.05|90.25|93.05|90.25|93.05|90.25|0
1650328840000|2022-04-19 00:40:40|92.97|90.17|92.97|90.17|92.97|90.17|92.97|90.17|0
1650328860000|2022-04-19 00:41:00|93.05|90.25|93.05|90.25|93.05|90.25|93.05|90.25|0
1650328870000|2022-04-19 00:41:10|92.97|90.17|92.97|90.17|92.97|90.17|92.97|90.17|0
1650328890000|2022-04-19 00:41:30|93.01|90.21|93.05|90.25|93.05|90.25|93.01|90.21|0
1650328900000|2022-04-19 00:41:40|93.13|90.33|93.13|90.33|93.13|90.33|93.13|90.33|0
1650328910000|2022-04-19 00:41:50|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1650328920000|2022-04-19 00:42:00|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650328930000|2022-04-19 00:42:10|93.38|90.58|93.3|90.5|93.38|90.58|93.3|90.5|0
1650328940000|2022-04-19 00:42:20|93.38|90.58|93.3|90.5|93.38|90.58|93.3|90.5|0
1650328950000|2022-04-19 00:42:30|93.38|90.58|93.3|90.5|93.38|90.58|93.3|90.5|0
1650328960000|2022-04-19 00:42:40|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650328970000|2022-04-19 00:42:50|93.34|90.54|93.38|90.58|93.38|90.58|93.34|90.54|0
1650328980000|2022-04-19 00:43:00|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1650328990000|2022-04-19 00:43:10|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650329000000|2022-04-19 00:43:20|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1650329020000|2022-04-19 00:43:40|93.63|90.83|93.71|90.91|93.71|90.91|93.63|90.83|0
1650329030000|2022-04-19 00:43:50|93.8|91|93.8|91|93.8|91|93.8|91|0
1650329040000|2022-04-19 00:44:00|93.88|91.08|93.88|91.08|93.88|91.08|93.88|91.08|0
1650329050000|2022-04-19 00:44:10|93.84|91.04|93.79|90.99|93.88|91.08|93.79|90.99|0
1650329060000|2022-04-19 00:44:20|93.88|91.08|93.96|91.16|93.96|91.16|93.88|91.08|0
1650329090000|2022-04-19 00:44:50|93.88|91.08|93.96|91.16|93.96|91.16|93.88|91.08|0
1650329100000|2022-04-19 00:45:00|94.04|91.24|94.04|91.24|94.04|91.24|94.04|91.24|0
1650329110000|2022-04-19 00:45:10|94.13|91.33|94.04|91.24|94.13|91.33|94.04|91.24|0
1650329120000|2022-04-19 00:45:20|93.96|91.16|93.96|91.16|93.96|91.16|93.96|91.16|0
1650329130000|2022-04-19 00:45:30|94.04|91.24|94.04|91.24|94.04|91.24|94|91.2|0
1650329140000|2022-04-19 00:45:40|94.13|91.33|94.09|91.29|94.13|91.33|94.09|91.29|0
1650329150000|2022-04-19 00:45:50|94.13|91.33|94.13|91.33|94.13|91.33|94.13|91.33|0
1650329180000|2022-04-19 00:46:20|94.21|91.41|94.38|91.58|94.38|91.58|94.21|91.41|0
1650329200000|2022-04-19 00:46:40|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650329210000|2022-04-19 00:46:50|94.21|91.41|94.29|91.49|94.29|91.49|94.21|91.41|0
1650329220000|2022-04-19 00:47:00|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650329230000|2022-04-19 00:47:10|94.29|91.49|94.37|91.57|94.37|91.57|94.29|91.49|0
1650329250000|2022-04-19 00:47:30|94.46|91.66|94.71|91.91|94.71|91.91|94.46|91.66|0
1650329270000|2022-04-19 00:47:50|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1650329290000|2022-04-19 00:48:10|94.88|92.08|94.88|92.08|94.88|92.08|94.88|92.08|0
1650329300000|2022-04-19 00:48:20|94.96|92.16|95.04|92.24|95.04|92.24|94.96|92.16|0
1650329310000|2022-04-19 00:48:30|95.13|92.33|95.29|92.49|95.29|92.49|95.13|92.33|0
1650329320000|2022-04-19 00:48:40|95.38|92.58|95.46|92.66|95.63|92.83|95.21|92.41|0
1650329330000|2022-04-19 00:48:50|95.38|92.58|95.38|92.58|95.38|92.58|95.38|92.58|0
1650329340000|2022-04-19 00:49:00|95.55|92.75|95.71|92.91|95.71|92.91|95.55|92.75|0
1650329350000|2022-04-19 00:49:10|96.14|93.34|96.22|93.42|96.22|93.42|96.14|93.34|0
1650329360000|2022-04-19 00:49:20|96.14|93.34|96.05|93.25|96.14|93.34|96.05|93.25|0
1650329370000|2022-04-19 00:49:30|96.01|93.21|95.97|93.17|96.05|93.25|95.97|93.17|0
1650329380000|2022-04-19 00:49:40|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650329390000|2022-04-19 00:49:50|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1650329400000|2022-04-19 00:50:00|96.1|93.3|96.14|93.34|96.14|93.34|96.05|93.25|0
1650329410000|2022-04-19 00:50:10|96.1|93.3|96.73|93.93|96.73|93.93|96.1|93.3|0
1650329420000|2022-04-19 00:50:20|96.81|94.01|96.81|94.01|96.98|94.18|96.81|94.01|0
1650329430000|2022-04-19 00:50:30|96.77|93.97|96.73|93.93|96.81|94.01|96.73|93.93|0
1650329440000|2022-04-19 00:50:40|96.81|94.01|96.73|93.93|96.81|94.01|96.73|93.93|0
1650329450000|2022-04-19 00:50:50|96.77|93.97|96.73|93.93|96.77|93.97|96.73|93.93|0
1650329460000|2022-04-19 00:51:00|96.81|94.01|96.73|93.93|96.81|94.01|96.73|93.93|0
1650329470000|2022-04-19 00:51:10|96.64|93.84|96.56|93.76|96.64|93.84|96.56|93.76|0
1650329480000|2022-04-19 00:51:20|96.47|93.67|96.22|93.42|96.47|93.67|96.22|93.42|0
1650329490000|2022-04-19 00:51:30|96.26|93.46|96.22|93.42|96.3|93.5|96.22|93.42|0
1650329510000|2022-04-19 00:51:50|96.3|93.5|96.3|93.5|96.3|93.5|96.22|93.42|0
1650329520000|2022-04-19 00:52:00|96.22|93.42|96.26|93.46|96.26|93.46|96.22|93.42|0
1650329530000|2022-04-19 00:52:10|96.22|93.42|96.05|93.25|96.22|93.42|96.05|93.25|0
1650329540000|2022-04-19 00:52:20|95.97|93.17|95.88|93.08|95.97|93.17|95.88|93.08|0
1650329550000|2022-04-19 00:52:30|95.97|93.17|96.05|93.25|96.05|93.25|95.97|93.17|0
1650329560000|2022-04-19 00:52:40|96.13|93.33|96.13|93.33|96.13|93.33|96.09|93.29|0
1650329570000|2022-04-19 00:52:50|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650329580000|2022-04-19 00:53:00|95.96|93.16|95.96|93.16|95.96|93.16|95.96|93.16|0
1650329590000|2022-04-19 00:53:10|96.01|93.21|96.05|93.25|96.05|93.25|96.01|93.21|0
1650329600000|2022-04-19 00:53:20|96.13|93.33|96.05|93.25|96.13|93.33|96.05|93.25|0
1650329610000|2022-04-19 00:53:30|96.09|93.29|96.22|93.42|96.22|93.42|96.09|93.29|0
1650329620000|2022-04-19 00:53:40|96.3|93.5|96.64|93.84|96.64|93.84|96.3|93.5|0
1650329630000|2022-04-19 00:53:50|96.56|93.76|96.56|93.76|96.6|93.8|96.56|93.76|0
1650329640000|2022-04-19 00:54:00|96.64|93.84|96.47|93.67|96.64|93.84|96.47|93.67|0
1650329650000|2022-04-19 00:54:10|96.39|93.59|96.3|93.5|96.39|93.59|96.3|93.5|0
1650329660000|2022-04-19 00:54:20|96.22|93.42|96.22|93.42|96.22|93.42|96.22|93.42|0
1650329670000|2022-04-19 00:54:30|96.3|93.5|96.3|93.5|96.39|93.59|96.3|93.5|0
1650329680000|2022-04-19 00:54:40|96.13|93.33|96.22|93.42|96.22|93.42|96.13|93.33|0
1650329690000|2022-04-19 00:54:50|96.13|93.33|96.05|93.25|96.22|93.42|96.05|93.25|0
1650329700000|2022-04-19 00:55:00|96.09|93.29|96.05|93.25|96.13|93.33|96.05|93.25|0
1650329710000|2022-04-19 00:55:10|96.13|93.33|96.05|93.25|96.13|93.33|96.05|93.25|0
1650329720000|2022-04-19 00:55:20|95.96|93.16|96.01|93.21|96.05|93.25|95.96|93.16|0
1650329730000|2022-04-19 00:55:30|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650329740000|2022-04-19 00:55:40|95.96|93.16|95.96|93.16|96.05|93.25|95.96|93.16|0
1650329750000|2022-04-19 00:55:50|95.92|93.12|95.92|93.12|95.92|93.12|95.92|93.12|0
1650329760000|2022-04-19 00:56:00|95.88|93.08|96.05|93.25|96.05|93.25|95.88|93.08|0
1650329770000|2022-04-19 00:56:10|95.96|93.16|95.96|93.16|95.96|93.16|95.96|93.16|0
1650329780000|2022-04-19 00:56:20|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650329800000|2022-04-19 00:56:40|95.88|93.08|95.88|93.08|95.88|93.08|95.88|93.08|0
1650329810000|2022-04-19 00:56:50|95.96|93.16|95.88|93.08|95.96|93.16|95.88|93.08|0
1650329820000|2022-04-19 00:57:00|95.96|93.16|96.05|93.25|96.05|93.25|95.96|93.16|0
1650329830000|2022-04-19 00:57:10|96.13|93.33|96.13|93.33|96.13|93.33|96.13|93.33|0
1650329840000|2022-04-19 00:57:20|96.21|93.41|96.21|93.41|96.21|93.41|96.21|93.41|0
1650329850000|2022-04-19 00:57:30|96.13|93.33|96.13|93.33|96.21|93.41|96.13|93.33|0
1650329860000|2022-04-19 00:57:40|96.05|93.25|96.04|93.24|96.05|93.25|96.04|93.24|0
1650329870000|2022-04-19 00:57:50|96.13|93.33|96.21|93.41|96.21|93.41|96.13|93.33|0
1650329880000|2022-04-19 00:58:00|96.17|93.37|96.13|93.33|96.17|93.37|96.13|93.33|0
1650329890000|2022-04-19 00:58:10|96.21|93.41|96.17|93.37|96.21|93.41|96.17|93.37|0
1650329900000|2022-04-19 00:58:20|96.13|93.33|96.13|93.33|96.13|93.33|96.13|93.33|0
1650329910000|2022-04-19 00:58:30|96.3|93.5|96.81|94.01|96.81|94.01|96.3|93.5|0
1650329920000|2022-04-19 00:58:40|96.68|93.88|96.55|93.75|96.72|93.92|96.55|93.75|0
1650329930000|2022-04-19 00:58:50|96.64|93.84|96.6|93.8|96.64|93.84|96.6|93.8|0
1650329940000|2022-04-19 00:59:00|96.55|93.75|96.38|93.58|96.55|93.75|96.38|93.58|0
1650329950000|2022-04-19 00:59:10|96.34|93.54|96.3|93.5|96.34|93.54|96.3|93.5|0
1650329960000|2022-04-19 00:59:20|96.21|93.41|96.13|93.33|96.21|93.41|96.13|93.33|0
1650329970000|2022-04-19 00:59:30|96.04|93.24|96.13|93.33|96.13|93.33|96.04|93.24|0
1650329980000|2022-04-19 00:59:40|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1650329990000|2022-04-19 00:59:50|96.13|93.33|96.13|93.33|96.21|93.41|96.13|93.33|0
1650330000000|2022-04-19 01:00:00|96.3|93.5|96.26|93.46|96.47|93.67|96.26|93.46|0
1650330010000|2022-04-19 01:00:10|96.3|93.5|96.21|93.41|96.3|93.5|96.13|93.33|0
1650330020000|2022-04-19 01:00:20|96.3|93.5|96.13|93.33|96.3|93.5|96.13|93.33|0
1650330030000|2022-04-19 01:00:30|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1650330060000|2022-04-19 01:01:00|96.13|93.33|96.21|93.41|96.21|93.41|96.13|93.33|0
1650330070000|2022-04-19 01:01:10|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1650330080000|2022-04-19 01:01:20|96.38|93.58|96.38|93.58|96.38|93.58|96.38|93.58|0
1650330090000|2022-04-19 01:01:30|96.55|93.75|96.51|93.71|96.59|93.79|96.51|93.71|0
1650330100000|2022-04-19 01:01:40|96.47|93.67|96.46|93.66|96.47|93.67|96.46|93.66|0
1650330110000|2022-04-19 01:01:50|96.55|93.75|96.55|93.75|96.63|93.83|96.55|93.75|0
1650330120000|2022-04-19 01:02:00|96.63|93.83|96.8|94|96.8|94|96.63|93.83|0
1650330130000|2022-04-19 01:02:10|96.72|93.92|96.97|94.17|96.97|94.17|96.72|93.92|0
1650330140000|2022-04-19 01:02:20|97.14|94.34|97.23|94.43|97.23|94.43|97.14|94.34|0
1650330150000|2022-04-19 01:02:30|97.32|94.52|97.14|94.34|97.32|94.52|97.14|94.34|0
1650330160000|2022-04-19 01:02:40|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1650330170000|2022-04-19 01:02:50|97.1|94.3|97.06|94.26|97.1|94.3|97.06|94.26|0
1650330180000|2022-04-19 01:03:00|97.31|94.51|97.49|94.69|97.49|94.69|97.31|94.51|0
1650330190000|2022-04-19 01:03:10|97.4|94.6|97.31|94.51|97.4|94.6|97.31|94.51|0
1650330200000|2022-04-19 01:03:20|97.23|94.43|97.14|94.34|97.23|94.43|97.14|94.34|0
1650330210000|2022-04-19 01:03:30|97.06|94.26|97.06|94.26|97.06|94.26|96.97|94.17|0
1650330220000|2022-04-19 01:03:40|96.89|94.09|96.8|94|96.89|94.09|96.8|94|0
1650330230000|2022-04-19 01:03:50|96.63|93.83|96.63|93.83|96.63|93.83|96.55|93.75|0
1650330240000|2022-04-19 01:04:00|96.8|94|96.89|94.09|96.89|94.09|96.8|94|0
1650330250000|2022-04-19 01:04:10|96.8|94|96.63|93.83|96.8|94|96.63|93.83|0
1650330260000|2022-04-19 01:04:20|96.59|93.79|96.63|93.83|96.63|93.83|96.59|93.79|0
1650330270000|2022-04-19 01:04:30|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1650330280000|2022-04-19 01:04:40|96.63|93.83|96.72|93.92|96.72|93.92|96.63|93.83|0
1650330290000|2022-04-19 01:04:50|96.76|93.96|96.89|94.09|96.89|94.09|96.76|93.96|0
1650330300000|2022-04-19 01:05:00|96.8|94|96.68|93.88|96.8|94|96.68|93.88|0
1650330310000|2022-04-19 01:05:10|96.72|93.92|96.63|93.83|96.72|93.92|96.63|93.83|0
1650330320000|2022-04-19 01:05:20|96.72|93.92|96.63|93.83|96.72|93.92|96.63|93.83|0
1650330330000|2022-04-19 01:05:30|96.68|93.88|96.63|93.83|96.68|93.88|96.63|93.83|0
1650330340000|2022-04-19 01:05:40|96.55|93.75|96.55|93.75|96.63|93.83|96.55|93.75|0
1650330350000|2022-04-19 01:05:50|96.46|93.66|96.46|93.66|96.46|93.66|96.46|93.66|0
1650330360000|2022-04-19 01:06:00|96.55|93.75|96.63|93.83|96.72|93.92|96.55|93.75|0
1650330380000|2022-04-19 01:06:20|96.8|94|96.8|94|96.8|94|96.76|93.96|0
1650330390000|2022-04-19 01:06:30|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1650330400000|2022-04-19 01:06:40|96.8|94|96.72|93.92|96.8|94|96.72|93.92|0
1650330430000|2022-04-19 01:07:10|96.71|93.91|96.63|93.83|96.71|93.91|96.63|93.83|0
1650330440000|2022-04-19 01:07:20|96.71|93.91|96.8|94|96.88|94.08|96.71|93.91|0
1650330460000|2022-04-19 01:07:40|96.71|93.91|96.8|94|96.8|94|96.71|93.91|0
1650330470000|2022-04-19 01:07:50|96.88|94.08|96.8|94|96.88|94.08|96.8|94|0
1650330490000|2022-04-19 01:08:10|96.76|93.96|96.8|94|96.8|94|96.71|93.91|0
1650330510000|2022-04-19 01:08:30|96.88|94.08|97.05|94.25|97.05|94.25|96.88|94.08|0
1650330530000|2022-04-19 01:08:50|96.97|94.17|96.88|94.08|96.97|94.17|96.88|94.08|0
1650330540000|2022-04-19 01:09:00|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1650330550000|2022-04-19 01:09:10|97.05|94.25|97.14|94.34|97.14|94.34|97.05|94.25|0
1650330560000|2022-04-19 01:09:20|97.05|94.25|96.88|94.08|97.05|94.25|96.88|94.08|0
1650330570000|2022-04-19 01:09:30|96.8|94|96.71|93.91|96.8|94|96.71|93.91|0
1650330590000|2022-04-19 01:09:50|96.63|93.83|96.46|93.66|96.63|93.83|96.46|93.66|0
1650330610000|2022-04-19 01:10:10|96.54|93.74|96.5|93.7|96.54|93.74|96.5|93.7|0
1650330620000|2022-04-19 01:10:20|96.46|93.66|96.54|93.74|96.54|93.74|96.46|93.66|0
1650330630000|2022-04-19 01:10:30|96.46|93.66|96.46|93.66|96.46|93.66|96.46|93.66|0
1650330640000|2022-04-19 01:10:40|96.37|93.57|96.37|93.57|96.46|93.66|96.37|93.57|0
1650330650000|2022-04-19 01:10:50|96.33|93.53|96.37|93.57|96.37|93.57|96.29|93.49|0
1650330670000|2022-04-19 01:11:10|96.46|93.66|96.54|93.74|96.54|93.74|96.46|93.66|0
1650330680000|2022-04-19 01:11:20|96.63|93.83|96.71|93.91|96.71|93.91|96.63|93.83|0
1650330690000|2022-04-19 01:11:30|96.67|93.87|96.67|93.87|96.67|93.87|96.67|93.87|0
1650330700000|2022-04-19 01:11:40|96.63|93.83|96.54|93.74|96.63|93.83|96.54|93.74|0
1650330710000|2022-04-19 01:11:50|96.63|93.83|96.54|93.74|96.63|93.83|96.54|93.74|0
1650330720000|2022-04-19 01:12:00|96.46|93.66|96.46|93.66|96.46|93.66|96.46|93.66|0
1650330730000|2022-04-19 01:12:10|96.37|93.57|96.29|93.49|96.37|93.57|96.29|93.49|0
1650330740000|2022-04-19 01:12:20|96.25|93.45|96.29|93.49|96.29|93.49|96.25|93.45|0
1650330750000|2022-04-19 01:12:30|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1650330770000|2022-04-19 01:12:50|96.12|93.32|96.12|93.32|96.2|93.4|96.12|93.32|0
1650330780000|2022-04-19 01:13:00|96.16|93.36|96.12|93.32|96.16|93.36|96.12|93.32|0
1650330790000|2022-04-19 01:13:10|96.2|93.4|96.12|93.32|96.2|93.4|96.12|93.32|0
1650330800000|2022-04-19 01:13:20|95.95|93.15|95.86|93.06|95.95|93.15|95.86|93.06|0
1650330810000|2022-04-19 01:13:30|95.78|92.98|95.61|92.81|95.78|92.98|95.61|92.81|0
1650330820000|2022-04-19 01:13:40|95.44|92.64|95.53|92.73|95.53|92.73|95.44|92.64|0
1650330830000|2022-04-19 01:13:50|95.44|92.64|95.44|92.64|95.44|92.64|95.44|92.64|0
1650330840000|2022-04-19 01:14:00|95.36|92.56|95.44|92.64|95.44|92.64|95.36|92.56|0
1650330850000|2022-04-19 01:14:10|95.52|92.72|95.44|92.64|95.52|92.72|95.44|92.64|0
1650330860000|2022-04-19 01:14:20|95.52|92.72|95.52|92.72|95.52|92.72|95.52|92.72|0
1650330880000|2022-04-19 01:14:40|95.48|92.68|95.52|92.72|95.52|92.72|95.44|92.64|0
1650330890000|2022-04-19 01:14:50|95.61|92.81|95.61|92.81|95.61|92.81|95.61|92.81|0
1650330900000|2022-04-19 01:15:00|95.78|92.98|95.78|92.98|95.86|93.06|95.78|92.98|0
1650330910000|2022-04-19 01:15:10|95.69|92.89|95.61|92.81|95.74|92.94|95.61|92.81|0
1650330920000|2022-04-19 01:15:20|95.69|92.89|95.61|92.81|95.69|92.89|95.61|92.81|0
1650330930000|2022-04-19 01:15:30|95.74|92.94|95.69|92.89|95.78|92.98|95.69|92.89|0
1650330950000|2022-04-19 01:15:50|95.78|92.98|95.78|92.98|95.78|92.98|95.69|92.89|0
1650330960000|2022-04-19 01:16:00|95.86|93.06|95.69|92.89|95.86|93.06|95.69|92.89|0
1650330970000|2022-04-19 01:16:10|95.86|93.06|95.78|92.98|95.86|93.06|95.78|92.98|0
1650330980000|2022-04-19 01:16:20|95.82|93.02|95.86|93.06|95.86|93.06|95.82|93.02|0
1650330990000|2022-04-19 01:16:30|95.94|93.14|96.03|93.23|96.03|93.23|95.94|93.14|0
1650331010000|2022-04-19 01:16:50|96.11|93.31|96.03|93.23|96.11|93.31|96.03|93.23|0
1650331020000|2022-04-19 01:17:00|96.11|93.31|96.2|93.4|96.2|93.4|96.11|93.31|0
1650331040000|2022-04-19 01:17:20|96.28|93.48|96.2|93.4|96.28|93.48|96.2|93.4|0
1650331050000|2022-04-19 01:17:30|96.11|93.31|96.2|93.4|96.28|93.48|96.11|93.31|0
1650331060000|2022-04-19 01:17:40|96.28|93.48|96.28|93.48|96.28|93.48|96.2|93.4|0
1650331080000|2022-04-19 01:18:00|96.37|93.57|96.37|93.57|96.37|93.57|96.37|93.57|0
1650331090000|2022-04-19 01:18:10|96.33|93.53|96.28|93.48|96.37|93.57|96.28|93.48|0
1650331100000|2022-04-19 01:18:20|96.37|93.57|96.37|93.57|96.37|93.57|96.37|93.57|0
1650331110000|2022-04-19 01:18:30|96.45|93.65|96.37|93.57|96.45|93.65|96.37|93.57|0
1650331120000|2022-04-19 01:18:40|96.45|93.65|96.37|93.57|96.45|93.65|96.37|93.57|0
1650331130000|2022-04-19 01:18:50|96.45|93.65|96.45|93.65|96.54|93.74|96.45|93.65|0
1650331140000|2022-04-19 01:19:00|96.49|93.69|96.41|93.61|96.54|93.74|96.41|93.61|0
1650331150000|2022-04-19 01:19:10|96.37|93.57|96.28|93.48|96.37|93.57|96.28|93.48|0
1650331160000|2022-04-19 01:19:20|96.2|93.4|96.15|93.35|96.2|93.4|96.15|93.35|0
1650331170000|2022-04-19 01:19:30|96.2|93.4|96.36|93.56|96.36|93.56|96.2|93.4|0
1650331180000|2022-04-19 01:19:40|96.28|93.48|96.32|93.52|96.32|93.52|96.28|93.48|0
1650331190000|2022-04-19 01:19:50|96.36|93.56|96.32|93.52|96.36|93.56|96.28|93.48|0
1650331200000|2022-04-19 01:20:00|96.36|93.56|96.45|93.65|96.53|93.73|96.36|93.56|0
1650331210000|2022-04-19 01:20:10|96.36|93.56|96.36|93.56|96.36|93.56|96.36|93.56|0
1650331220000|2022-04-19 01:20:20|96.28|93.48|96.36|93.56|96.36|93.56|96.28|93.48|0
1650331230000|2022-04-19 01:20:30|96.28|93.48|96.36|93.56|96.36|93.56|96.28|93.48|0
1650331240000|2022-04-19 01:20:40|96.28|93.48|96.19|93.39|96.28|93.48|96.19|93.39|0
1650331250000|2022-04-19 01:20:50|96.28|93.48|96.19|93.39|96.28|93.48|96.19|93.39|0
1650331260000|2022-04-19 01:21:00|96.11|93.31|96.36|93.56|96.36|93.56|96.11|93.31|0
1650331270000|2022-04-19 01:21:10|96.28|93.48|96.28|93.48|96.28|93.48|96.28|93.48|0
1650331280000|2022-04-19 01:21:20|96.19|93.39|96.28|93.48|96.28|93.48|96.19|93.39|0
1650331290000|2022-04-19 01:21:30|96.36|93.56|96.36|93.56|96.36|93.56|96.36|93.56|0
1650331300000|2022-04-19 01:21:40|96.41|93.61|96.45|93.65|96.45|93.65|96.36|93.56|0
1650331310000|2022-04-19 01:21:50|96.36|93.56|96.36|93.56|96.36|93.56|96.36|93.56|0
1650331320000|2022-04-19 01:22:00|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1650331330000|2022-04-19 01:22:10|96.36|93.56|96.36|93.56|96.36|93.56|96.36|93.56|0
1650331350000|2022-04-19 01:22:30|96.45|93.65|96.36|93.56|96.45|93.65|96.36|93.56|0
1650331370000|2022-04-19 01:22:50|96.28|93.48|96.11|93.31|96.28|93.48|96.11|93.31|0
1650331380000|2022-04-19 01:23:00|96.02|93.22|95.85|93.05|96.02|93.22|95.85|93.05|0
1650331390000|2022-04-19 01:23:10|95.94|93.14|95.94|93.14|96.02|93.22|95.94|93.14|0
1650331400000|2022-04-19 01:23:20|95.85|93.05|95.69|92.89|95.85|93.05|95.69|92.89|0
1650331410000|2022-04-19 01:23:30|95.77|92.97|95.77|92.97|95.85|93.05|95.77|92.97|0
1650331420000|2022-04-19 01:23:40|95.85|93.05|95.94|93.14|95.94|93.14|95.85|93.05|0
1650331430000|2022-04-19 01:23:50|95.85|93.05|95.85|93.05|95.85|93.05|95.77|92.97|0
1650331440000|2022-04-19 01:24:00|95.77|92.97|95.73|92.93|95.77|92.97|95.68|92.88|0
1650331450000|2022-04-19 01:24:10|95.77|92.97|95.68|92.88|95.77|92.97|95.68|92.88|0
1650331460000|2022-04-19 01:24:20|95.77|92.97|95.77|92.97|95.77|92.97|95.77|92.97|0
1650331480000|2022-04-19 01:24:40|95.68|92.88|95.52|92.72|95.68|92.88|95.52|92.72|0
1650331490000|2022-04-19 01:24:50|95.43|92.63|95.35|92.55|95.43|92.63|95.35|92.55|0
1650331500000|2022-04-19 01:25:00|95.26|92.46|95.35|92.55|95.43|92.63|95.26|92.46|0
1650331510000|2022-04-19 01:25:10|95.26|92.46|95.35|92.55|95.35|92.55|95.26|92.46|0
1650331520000|2022-04-19 01:25:20|95.26|92.46|95.35|92.55|95.35|92.55|95.26|92.46|0
1650331530000|2022-04-19 01:25:30|95.26|92.46|95.31|92.51|95.31|92.51|95.26|92.46|0
1650331540000|2022-04-19 01:25:40|95.26|92.46|95.26|92.46|95.35|92.55|95.26|92.46|0
1650331550000|2022-04-19 01:25:50|95.22|92.42|95.26|92.46|95.26|92.46|95.22|92.42|0
1650331560000|2022-04-19 01:26:00|95.31|92.51|95.35|92.55|95.35|92.55|95.31|92.51|0
1650331570000|2022-04-19 01:26:10|95.39|92.59|95.43|92.63|95.43|92.63|95.35|92.55|0
1650331580000|2022-04-19 01:26:20|95.39|92.59|95.35|92.55|95.47|92.67|95.35|92.55|0
1650331590000|2022-04-19 01:26:30|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650331600000|2022-04-19 01:26:40|95.31|92.51|95.26|92.46|95.31|92.51|95.26|92.46|0
1650331610000|2022-04-19 01:26:50|95.31|92.51|95.18|92.38|95.31|92.51|95.18|92.38|0
1650331620000|2022-04-19 01:27:00|95.09|92.29|95.26|92.46|95.26|92.46|95.09|92.29|0
1650331630000|2022-04-19 01:27:10|95.18|92.38|95.14|92.34|95.18|92.38|95.09|92.29|0
1650331640000|2022-04-19 01:27:20|95.18|92.38|95.09|92.29|95.18|92.38|95.09|92.29|0
1650331650000|2022-04-19 01:27:30|95.18|92.38|95.18|92.38|95.18|92.38|95.09|92.29|0
1650331660000|2022-04-19 01:27:40|95.22|92.42|95.26|92.46|95.26|92.46|95.22|92.42|0
1650331670000|2022-04-19 01:27:50|95.18|92.38|95.26|92.46|95.26|92.46|95.18|92.38|0
1650331680000|2022-04-19 01:28:00|95.22|92.42|95.26|92.46|95.26|92.46|95.22|92.42|0
1650331690000|2022-04-19 01:28:10|95.22|92.42|95.26|92.46|95.26|92.46|95.22|92.42|0
1650331720000|2022-04-19 01:28:40|95.18|92.38|95.14|92.34|95.26|92.46|95.14|92.34|0
1650331730000|2022-04-19 01:28:50|95.09|92.29|95.09|92.29|95.18|92.38|95.09|92.29|0
1650331740000|2022-04-19 01:29:00|95.18|92.38|95.09|92.29|95.18|92.38|95.09|92.29|0
1650331750000|2022-04-19 01:29:10|95.18|92.38|95.09|92.29|95.18|92.38|95.09|92.29|0
1650331760000|2022-04-19 01:29:20|95.18|92.38|95.18|92.38|95.18|92.38|95.18|92.38|0
1650331770000|2022-04-19 01:29:30|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650331780000|2022-04-19 01:29:40|95.18|92.38|95.18|92.38|95.18|92.38|95.18|92.38|0
1650331790000|2022-04-19 01:29:50|95.13|92.33|95.09|92.29|95.13|92.33|95.09|92.29|0
1650331810000|2022-04-19 01:30:10|95.17|92.37|95.09|92.29|95.17|92.37|95.09|92.29|0
1650331820000|2022-04-19 01:30:20|94.84|92.04|95.01|92.21|95.09|92.29|94.84|92.04|0
1650331830000|2022-04-19 01:30:30|94.92|92.12|95.17|92.37|95.17|92.37|94.92|92.12|0
1650331840000|2022-04-19 01:30:40|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1650331850000|2022-04-19 01:30:50|95.17|92.37|95.17|92.37|95.17|92.37|95.09|92.29|0
1650331860000|2022-04-19 01:31:00|95.01|92.21|95.09|92.29|95.09|92.29|95.01|92.21|0
1650331870000|2022-04-19 01:31:10|95.17|92.37|95.09|92.29|95.17|92.37|95.09|92.29|0
1650331890000|2022-04-19 01:31:30|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1650331900000|2022-04-19 01:31:40|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1650331910000|2022-04-19 01:31:50|95.17|92.37|95.26|92.46|95.26|92.46|95.09|92.29|0
1650331920000|2022-04-19 01:32:00|95.17|92.37|94.75|91.95|95.17|92.37|94.75|91.95|0
1650331930000|2022-04-19 01:32:10|94.67|91.87|94.75|91.95|94.75|91.95|94.67|91.87|0
1650331940000|2022-04-19 01:32:20|94.84|92.04|94.84|92.04|94.92|92.12|94.84|92.04|0
1650331950000|2022-04-19 01:32:30|94.92|92.12|94.84|92.04|95|92.2|94.84|92.04|0
1650331960000|2022-04-19 01:32:40|94.92|92.12|94.75|91.95|94.92|92.12|94.75|91.95|0
1650331970000|2022-04-19 01:32:50|94.67|91.87|94.75|91.95|94.75|91.95|94.67|91.87|0
1650331980000|2022-04-19 01:33:00|94.84|92.04|94.67|91.87|94.84|92.04|94.67|91.87|0
1650332000000|2022-04-19 01:33:20|94.63|91.83|94.67|91.87|94.75|91.95|94.63|91.83|0
1650332010000|2022-04-19 01:33:30|94.75|91.95|94.71|91.91|94.75|91.95|94.71|91.91|0
1650332020000|2022-04-19 01:33:40|94.67|91.87|94.75|91.95|94.75|91.95|94.67|91.87|0
1650332030000|2022-04-19 01:33:50|94.71|91.91|94.84|92.04|94.84|92.04|94.71|91.91|0
1650332040000|2022-04-19 01:34:00|94.75|91.95|94.84|92.04|94.84|92.04|94.75|91.95|0
1650332050000|2022-04-19 01:34:10|94.88|92.08|94.84|92.04|94.88|92.08|94.84|92.04|0
1650332060000|2022-04-19 01:34:20|94.88|92.08|94.92|92.12|94.92|92.12|94.88|92.08|0
1650332070000|2022-04-19 01:34:30|94.88|92.08|94.84|92.04|94.92|92.12|94.84|92.04|0
1650332080000|2022-04-19 01:34:40|94.92|92.12|94.84|92.04|94.92|92.12|94.84|92.04|0
1650332090000|2022-04-19 01:34:50|94.75|91.95|94.92|92.12|94.92|92.12|94.75|91.95|0
1650332100000|2022-04-19 01:35:00|94.84|92.04|94.88|92.08|94.92|92.12|94.84|92.04|0
1650332110000|2022-04-19 01:35:10|94.92|92.12|95|92.2|95|92.2|94.92|92.12|0
1650332120000|2022-04-19 01:35:20|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1650332130000|2022-04-19 01:35:30|95|92.2|94.83|92.03|95|92.2|94.83|92.03|0
1650332140000|2022-04-19 01:35:40|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1650332150000|2022-04-19 01:35:50|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1650332160000|2022-04-19 01:36:00|94.88|92.08|94.67|91.87|94.88|92.08|94.67|91.87|0
1650332170000|2022-04-19 01:36:10|94.75|91.95|94.75|91.95|94.83|92.03|94.75|91.95|0
1650332180000|2022-04-19 01:36:20|94.67|91.87|94.75|91.95|94.75|91.95|94.67|91.87|0
1650332190000|2022-04-19 01:36:30|94.83|92.03|94.75|91.95|94.83|92.03|94.75|91.95|0
1650332200000|2022-04-19 01:36:40|94.83|92.03|94.75|91.95|94.83|92.03|94.75|91.95|0
1650332210000|2022-04-19 01:36:50|94.79|91.99|94.75|91.95|94.79|91.99|94.75|91.95|0
1650332220000|2022-04-19 01:37:00|94.67|91.87|94.58|91.78|94.75|91.95|94.58|91.78|0
1650332230000|2022-04-19 01:37:10|94.67|91.87|94.79|91.99|94.79|91.99|94.67|91.87|0
1650332240000|2022-04-19 01:37:20|94.75|91.95|94.71|91.91|94.75|91.95|94.71|91.91|0
1650332250000|2022-04-19 01:37:30|94.67|91.87|94.75|91.95|94.75|91.95|94.67|91.87|0
1650332280000|2022-04-19 01:38:00|94.83|92.03|94.75|91.95|94.83|92.03|94.75|91.95|0
1650332290000|2022-04-19 01:38:10|94.67|91.87|94.75|91.95|94.75|91.95|94.67|91.87|0
1650332300000|2022-04-19 01:38:20|94.79|91.99|94.83|92.03|94.83|92.03|94.79|91.99|0
1650332310000|2022-04-19 01:38:30|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1650332330000|2022-04-19 01:38:50|95|92.2|94.92|92.12|95|92.2|94.92|92.12|0
1650332340000|2022-04-19 01:39:00|95|92.2|94.92|92.12|95|92.2|94.92|92.12|0
1650332350000|2022-04-19 01:39:10|94.96|92.16|94.96|92.16|95|92.2|94.92|92.12|0
1650332360000|2022-04-19 01:39:20|94.92|92.12|94.83|92.03|94.92|92.12|94.83|92.03|0
1650332370000|2022-04-19 01:39:30|94.88|92.08|94.83|92.03|94.88|92.08|94.83|92.03|0
1650332380000|2022-04-19 01:39:40|94.75|91.95|94.58|91.78|94.75|91.95|94.58|91.78|0
1650332390000|2022-04-19 01:39:50|94.62|91.82|94.62|91.82|94.66|91.86|94.62|91.82|0
1650332400000|2022-04-19 01:40:00|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1650332410000|2022-04-19 01:40:10|94.83|92.03|94.96|92.16|94.96|92.16|94.83|92.03|0
1650332420000|2022-04-19 01:40:20|94.91|92.11|94.75|91.95|94.91|92.11|94.75|91.95|0
1650332430000|2022-04-19 01:40:30|94.71|91.91|94.75|91.95|94.75|91.95|94.71|91.91|0
1650332440000|2022-04-19 01:40:40|94.66|91.86|94.66|91.86|94.71|91.91|94.66|91.86|0
1650332450000|2022-04-19 01:40:50|94.71|91.91|94.66|91.86|94.75|91.95|94.66|91.86|0
1650332460000|2022-04-19 01:41:00|94.62|91.82|94.75|91.95|94.75|91.95|94.58|91.78|0
1650332470000|2022-04-19 01:41:10|94.71|91.91|94.66|91.86|94.71|91.91|94.66|91.86|0
1650332480000|2022-04-19 01:41:20|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650332490000|2022-04-19 01:41:30|94.66|91.86|94.71|91.91|94.71|91.91|94.66|91.86|0
1650332500000|2022-04-19 01:41:40|94.75|91.95|94.79|91.99|94.79|91.99|94.75|91.95|0
1650332510000|2022-04-19 01:41:50|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650332530000|2022-04-19 01:42:10|94.83|92.03|94.91|92.11|94.91|92.11|94.83|92.03|0
1650332540000|2022-04-19 01:42:20|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1650332550000|2022-04-19 01:42:30|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650332560000|2022-04-19 01:42:40|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1650332570000|2022-04-19 01:42:50|94.79|91.99|94.91|92.11|94.91|92.11|94.79|91.99|0
1650332580000|2022-04-19 01:43:00|95|92.2|95|92.2|95|92.2|95|92.2|0
1650332590000|2022-04-19 01:43:10|95.08|92.28|95.16|92.36|95.16|92.36|95.08|92.28|0
1650332600000|2022-04-19 01:43:20|95.12|92.32|95.08|92.28|95.12|92.32|95.08|92.28|0
1650332610000|2022-04-19 01:43:30|95.16|92.36|95.21|92.41|95.29|92.49|95.16|92.36|0
1650332620000|2022-04-19 01:43:40|95.25|92.45|95.33|92.53|95.42|92.62|95.25|92.45|0
1650332630000|2022-04-19 01:43:50|95.42|92.62|95.42|92.62|95.46|92.66|95.42|92.62|0
1650332640000|2022-04-19 01:44:00|95.46|92.66|95.5|92.7|95.5|92.7|95.46|92.66|0
1650332650000|2022-04-19 01:44:10|95.42|92.62|95.33|92.53|95.42|92.62|95.33|92.53|0
1650332660000|2022-04-19 01:44:20|95.41|92.61|95.33|92.53|95.5|92.7|95.33|92.53|0
1650332670000|2022-04-19 01:44:30|95.37|92.57|95.41|92.61|95.41|92.61|95.33|92.53|0
1650332680000|2022-04-19 01:44:40|95.5|92.7|95.41|92.61|95.5|92.7|95.41|92.61|0
1650332690000|2022-04-19 01:44:50|95.46|92.66|95.37|92.57|95.46|92.66|95.37|92.57|0
1650332700000|2022-04-19 01:45:00|95.33|92.53|95.41|92.61|95.41|92.61|95.33|92.53|0
1650332710000|2022-04-19 01:45:10|95.46|92.66|95.58|92.78|95.58|92.78|95.46|92.66|0
1650332720000|2022-04-19 01:45:20|95.5|92.7|95.41|92.61|95.54|92.74|95.41|92.61|0
1650332730000|2022-04-19 01:45:30|95.5|92.7|95.58|92.78|95.58|92.78|95.5|92.7|0
1650332740000|2022-04-19 01:45:40|95.67|92.87|95.67|92.87|95.67|92.87|95.5|92.7|0
1650332750000|2022-04-19 01:45:50|95.75|92.95|95.75|92.95|95.75|92.95|95.75|92.95|0
1650332760000|2022-04-19 01:46:00|95.67|92.87|95.58|92.78|95.67|92.87|95.58|92.78|0
1650332770000|2022-04-19 01:46:10|95.67|92.87|95.67|92.87|95.67|92.87|95.67|92.87|0
1650332780000|2022-04-19 01:46:20|95.58|92.78|95.67|92.87|95.67|92.87|95.58|92.78|0
1650332790000|2022-04-19 01:46:30|95.58|92.78|95.54|92.74|95.58|92.78|95.5|92.7|0
1650332800000|2022-04-19 01:46:40|95.58|92.78|95.5|92.7|95.58|92.78|95.5|92.7|0
1650332810000|2022-04-19 01:46:50|95.58|92.78|95.58|92.78|95.62|92.82|95.58|92.78|0
1650332820000|2022-04-19 01:47:00|95.67|92.87|95.62|92.82|95.67|92.87|95.58|92.78|0
1650332830000|2022-04-19 01:47:10|95.58|92.78|95.58|92.78|95.67|92.87|95.58|92.78|0
1650332840000|2022-04-19 01:47:20|95.5|92.7|95.5|92.7|95.5|92.7|95.5|92.7|0
1650332850000|2022-04-19 01:47:30|95.41|92.61|95.2|92.4|95.41|92.61|95.16|92.36|0
1650332860000|2022-04-19 01:47:40|95.16|92.36|94.99|92.19|95.16|92.36|94.99|92.19|0
1650332870000|2022-04-19 01:47:50|94.91|92.11|94.99|92.19|94.99|92.19|94.91|92.11|0
1650332900000|2022-04-19 01:48:20|94.95|92.15|94.91|92.11|94.99|92.19|94.91|92.11|0
1650332920000|2022-04-19 01:48:40|94.87|92.07|94.74|91.94|94.87|92.07|94.74|91.94|0
1650332950000|2022-04-19 01:49:10|94.82|92.02|94.74|91.94|94.82|92.02|94.74|91.94|0
1650332960000|2022-04-19 01:49:20|94.66|91.86|94.57|91.77|94.66|91.86|94.57|91.77|0
1650332970000|2022-04-19 01:49:30|94.49|91.69|94.32|91.52|94.49|91.69|94.32|91.52|0
1650332980000|2022-04-19 01:49:40|94.4|91.6|94.4|91.6|94.49|91.69|94.4|91.6|0
1650332990000|2022-04-19 01:49:50|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1650333010000|2022-04-19 01:50:10|94.57|91.77|94.74|91.94|94.74|91.94|94.57|91.77|0
1650333020000|2022-04-19 01:50:20|94.82|92.02|94.91|92.11|94.91|92.11|94.82|92.02|0
1650333030000|2022-04-19 01:50:30|94.87|92.07|94.82|92.02|94.91|92.11|94.82|92.02|0
1650333040000|2022-04-19 01:50:40|94.74|91.94|94.74|91.94|94.78|91.98|94.74|91.94|0
1650333050000|2022-04-19 01:50:50|94.78|91.98|94.82|92.02|94.87|92.07|94.78|91.98|0
1650333060000|2022-04-19 01:51:00|94.87|92.07|94.91|92.11|94.91|92.11|94.87|92.07|0
1650333070000|2022-04-19 01:51:10|94.99|92.19|94.99|92.19|94.99|92.19|94.99|92.19|0
1650333080000|2022-04-19 01:51:20|95.07|92.27|94.99|92.19|95.07|92.27|94.99|92.19|0
1650333090000|2022-04-19 01:51:30|94.91|92.11|94.99|92.19|94.99|92.19|94.91|92.11|0
1650333100000|2022-04-19 01:51:40|94.9|92.1|94.99|92.19|94.99|92.19|94.9|92.1|0
1650333120000|2022-04-19 01:52:00|95.07|92.27|95.07|92.27|95.07|92.27|94.99|92.19|0
1650333130000|2022-04-19 01:52:10|94.99|92.19|95.16|92.36|95.16|92.36|94.99|92.19|0
1650333140000|2022-04-19 01:52:20|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1650333160000|2022-04-19 01:52:40|95.16|92.36|95.24|92.44|95.24|92.44|95.16|92.36|0
1650333170000|2022-04-19 01:52:50|95.16|92.36|95.24|92.44|95.24|92.44|95.16|92.36|0
1650333180000|2022-04-19 01:53:00|95.16|92.36|95.24|92.44|95.24|92.44|95.16|92.36|0
1650333190000|2022-04-19 01:53:10|95.16|92.36|95.16|92.36|95.16|92.36|95.16|92.36|0
1650333200000|2022-04-19 01:53:20|95.24|92.44|95.24|92.44|95.24|92.44|95.16|92.36|0
1650333220000|2022-04-19 01:53:40|95.15|92.35|95.24|92.44|95.24|92.44|95.15|92.35|0
1650333230000|2022-04-19 01:53:50|95.07|92.27|95.28|92.48|95.28|92.48|95.07|92.27|0
1650333240000|2022-04-19 01:54:00|95.07|92.27|95.11|92.31|95.15|92.35|95.07|92.27|0
1650333250000|2022-04-19 01:54:10|95.15|92.35|95.2|92.4|95.24|92.44|95.15|92.35|0
1650333260000|2022-04-19 01:54:20|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650333270000|2022-04-19 01:54:30|95.24|92.44|95.15|92.35|95.24|92.44|95.15|92.35|0
1650333280000|2022-04-19 01:54:40|95.07|92.27|94.9|92.1|95.07|92.27|94.9|92.1|0
1650333290000|2022-04-19 01:54:50|94.82|92.02|94.82|92.02|94.86|92.06|94.82|92.02|0
1650333300000|2022-04-19 01:55:00|94.9|92.1|94.86|92.06|94.9|92.1|94.86|92.06|0
1650333310000|2022-04-19 01:55:10|94.9|92.1|94.65|91.85|94.9|92.1|94.65|91.85|0
1650333320000|2022-04-19 01:55:20|94.61|91.81|94.65|91.85|94.65|91.85|94.61|91.81|0
1650333330000|2022-04-19 01:55:30|94.82|92.02|94.86|92.06|94.9|92.1|94.82|92.02|0
1650333340000|2022-04-19 01:55:40|94.82|92.02|94.99|92.19|94.99|92.19|94.82|92.02|0
1650333350000|2022-04-19 01:55:50|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650333360000|2022-04-19 01:56:00|95.28|92.48|95.32|92.52|95.32|92.52|95.24|92.44|0
1650333370000|2022-04-19 01:56:10|95.4|92.6|95.32|92.52|95.4|92.6|95.32|92.52|0
1650333380000|2022-04-19 01:56:20|95.4|92.6|95.4|92.6|95.4|92.6|95.4|92.6|0
1650333390000|2022-04-19 01:56:30|95.32|92.52|95.15|92.35|95.32|92.52|95.15|92.35|0
1650333400000|2022-04-19 01:56:40|95.2|92.4|95.24|92.44|95.24|92.44|95.2|92.4|0
1650333410000|2022-04-19 01:56:50|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650333420000|2022-04-19 01:57:00|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1650333430000|2022-04-19 01:57:10|95.15|92.35|95.24|92.44|95.24|92.44|95.15|92.35|0
1650333440000|2022-04-19 01:57:20|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650333460000|2022-04-19 01:57:40|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1650333480000|2022-04-19 01:58:00|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650333500000|2022-04-19 01:58:20|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650333510000|2022-04-19 01:58:30|95.07|92.27|95.07|92.27|95.07|92.27|95.07|92.27|0
1650333520000|2022-04-19 01:58:40|95.11|92.31|95.15|92.35|95.15|92.35|95.11|92.31|0
1650333530000|2022-04-19 01:58:50|95.07|92.27|95.15|92.35|95.15|92.35|95.07|92.27|0
1650333540000|2022-04-19 01:59:00|95.28|92.48|95.23|92.43|95.28|92.48|95.15|92.35|0
1650333550000|2022-04-19 01:59:10|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1650333560000|2022-04-19 01:59:20|95.4|92.6|95.32|92.52|95.4|92.6|95.32|92.52|0
1650333570000|2022-04-19 01:59:30|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650333580000|2022-04-19 01:59:40|95.28|92.48|95.23|92.43|95.32|92.52|95.23|92.43|0
1650333590000|2022-04-19 01:59:50|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650333600000|2022-04-19 02:00:00|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1650333610000|2022-04-19 02:00:10|95.4|92.6|95.32|92.52|95.4|92.6|95.32|92.52|0
1650333620000|2022-04-19 02:00:20|95.4|92.6|95.4|92.6|95.4|92.6|95.4|92.6|0
1650333630000|2022-04-19 02:00:30|95.32|92.52|95.4|92.6|95.4|92.6|95.32|92.52|0
1650333640000|2022-04-19 02:00:40|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1650333650000|2022-04-19 02:00:50|95.4|92.6|95.57|92.77|95.57|92.77|95.4|92.6|0
1650333660000|2022-04-19 02:01:00|95.61|92.81|95.57|92.77|95.61|92.81|95.57|92.77|0
1650333670000|2022-04-19 02:01:10|95.65|92.85|95.57|92.77|95.65|92.85|95.57|92.77|0
1650333680000|2022-04-19 02:01:20|95.53|92.73|95.48|92.68|95.53|92.73|95.48|92.68|0
1650333690000|2022-04-19 02:01:30|95.53|92.73|95.44|92.64|95.53|92.73|95.44|92.64|0
1650333700000|2022-04-19 02:01:40|95.48|92.68|95.48|92.68|95.48|92.68|95.4|92.6|0
1650333710000|2022-04-19 02:01:50|95.44|92.64|95.44|92.64|95.48|92.68|95.44|92.64|0
1650333720000|2022-04-19 02:02:00|95.4|92.6|95.48|92.68|95.48|92.68|95.4|92.6|0
1650333730000|2022-04-19 02:02:10|95.57|92.77|95.48|92.68|95.57|92.77|95.48|92.68|0
1650333740000|2022-04-19 02:02:20|95.4|92.6|95.48|92.68|95.48|92.68|95.4|92.6|0
1650333750000|2022-04-19 02:02:30|95.57|92.77|95.48|92.68|95.57|92.77|95.48|92.68|0
1650333760000|2022-04-19 02:02:40|95.4|92.6|95.32|92.52|95.4|92.6|95.32|92.52|0
1650333770000|2022-04-19 02:02:50|95.31|92.51|95.31|92.51|95.31|92.51|95.31|92.51|0
1650333780000|2022-04-19 02:03:00|95.15|92.35|95.31|92.51|95.31|92.51|95.15|92.35|0
1650333790000|2022-04-19 02:03:10|95.23|92.43|95.31|92.51|95.31|92.51|95.23|92.43|0
1650333800000|2022-04-19 02:03:20|95.23|92.43|95.19|92.39|95.23|92.43|95.19|92.39|0
1650333810000|2022-04-19 02:03:30|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650333820000|2022-04-19 02:03:40|95.23|92.43|95.23|92.43|95.23|92.43|95.15|92.35|0
1650333830000|2022-04-19 02:03:50|95.19|92.39|95.19|92.39|95.23|92.43|95.19|92.39|0
1650333840000|2022-04-19 02:04:00|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650333850000|2022-04-19 02:04:10|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650333860000|2022-04-19 02:04:20|95.19|92.39|95.19|92.39|95.19|92.39|95.15|92.35|0
1650333870000|2022-04-19 02:04:30|95.23|92.43|95.15|92.35|95.23|92.43|95.15|92.35|0
1650333880000|2022-04-19 02:04:40|95.23|92.43|95.23|92.43|95.23|92.43|95.23|92.43|0
1650333890000|2022-04-19 02:04:50|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650333900000|2022-04-19 02:05:00|95.19|92.39|95.36|92.56|95.36|92.56|95.19|92.39|0
1650333910000|2022-04-19 02:05:10|95.4|92.6|95.57|92.77|95.57|92.77|95.4|92.6|0
1650333920000|2022-04-19 02:05:20|95.48|92.68|95.48|92.68|95.57|92.77|95.48|92.68|0
1650333930000|2022-04-19 02:05:30|95.4|92.6|95.4|92.6|95.48|92.68|95.4|92.6|0
1650333950000|2022-04-19 02:05:50|95.48|92.68|95.4|92.6|95.48|92.68|95.4|92.6|0
1650333960000|2022-04-19 02:06:00|95.48|92.68|95.48|92.68|95.48|92.68|95.48|92.68|0
1650333990000|2022-04-19 02:06:30|95.56|92.76|95.56|92.76|95.56|92.76|95.56|92.76|0
1650334010000|2022-04-19 02:06:50|95.65|92.85|95.56|92.76|95.65|92.85|95.56|92.76|0
1650334020000|2022-04-19 02:07:00|95.48|92.68|95.48|92.68|95.56|92.76|95.48|92.68|0
1650334030000|2022-04-19 02:07:10|95.56|92.76|95.56|92.76|95.56|92.76|95.56|92.76|0
1650334050000|2022-04-19 02:07:30|95.65|92.85|95.65|92.85|95.65|92.85|95.65|92.85|0
1650334060000|2022-04-19 02:07:40|95.56|92.76|95.48|92.68|95.56|92.76|95.48|92.68|0
1650334080000|2022-04-19 02:08:00|95.39|92.59|95.48|92.68|95.48|92.68|95.39|92.59|0
1650334110000|2022-04-19 02:08:30|95.56|92.76|95.56|92.76|95.56|92.76|95.56|92.76|0
1650334120000|2022-04-19 02:08:40|95.65|92.85|95.56|92.76|95.65|92.85|95.56|92.76|0
1650334130000|2022-04-19 02:08:50|95.65|92.85|95.56|92.76|95.65|92.85|95.56|92.76|0
1650334140000|2022-04-19 02:09:00|95.65|92.85|95.73|92.93|95.73|92.93|95.65|92.85|0
1650334150000|2022-04-19 02:09:10|95.65|92.85|95.65|92.85|95.65|92.85|95.65|92.85|0
1650334160000|2022-04-19 02:09:20|95.73|92.93|95.73|92.93|95.73|92.93|95.73|92.93|0
1650334170000|2022-04-19 02:09:30|95.65|92.85|95.65|92.85|95.65|92.85|95.65|92.85|0
1650334180000|2022-04-19 02:09:40|95.73|92.93|95.73|92.93|95.73|92.93|95.73|92.93|0
1650334190000|2022-04-19 02:09:50|95.69|92.89|95.65|92.85|95.69|92.89|95.65|92.85|0
1650334200000|2022-04-19 02:10:00|95.73|92.93|95.9|93.1|95.98|93.18|95.73|92.93|0
1650334210000|2022-04-19 02:10:10|95.81|93.01|95.81|93.01|95.9|93.1|95.81|93.01|0
1650334220000|2022-04-19 02:10:20|95.73|92.93|95.65|92.85|95.73|92.93|95.65|92.85|0
1650334230000|2022-04-19 02:10:30|95.73|92.93|95.77|92.97|95.77|92.97|95.73|92.93|0
1650334240000|2022-04-19 02:10:40|95.73|92.93|95.56|92.76|95.73|92.93|95.56|92.76|0
1650334260000|2022-04-19 02:11:00|95.64|92.84|95.73|92.93|95.73|92.93|95.64|92.84|0
1650334270000|2022-04-19 02:11:10|95.81|93.01|95.81|93.01|95.81|93.01|95.81|93.01|0
1650334280000|2022-04-19 02:11:20|95.64|92.84|95.64|92.84|95.73|92.93|95.64|92.84|0
1650334290000|2022-04-19 02:11:30|95.69|92.89|95.73|92.93|95.73|92.93|95.69|92.89|0
1650334300000|2022-04-19 02:11:40|95.64|92.84|95.81|93.01|95.81|93.01|95.64|92.84|0
1650334310000|2022-04-19 02:11:50|95.9|93.1|95.98|93.18|95.98|93.18|95.9|93.1|0
1650334320000|2022-04-19 02:12:00|96.24|93.44|96.32|93.52|96.36|93.56|96.24|93.44|0
1650334330000|2022-04-19 02:12:10|96.36|93.56|96.32|93.52|96.36|93.56|96.32|93.52|0
1650334340000|2022-04-19 02:12:20|96.4|93.6|96.23|93.43|96.4|93.6|96.23|93.43|0
1650334350000|2022-04-19 02:12:30|96.32|93.52|96.23|93.43|96.32|93.52|96.23|93.43|0
1650334360000|2022-04-19 02:12:40|96.32|93.52|96.23|93.43|96.32|93.52|96.23|93.43|0
1650334370000|2022-04-19 02:12:50|96.32|93.52|96.32|93.52|96.36|93.56|96.32|93.52|0
1650334380000|2022-04-19 02:13:00|96.45|93.65|96.4|93.6|96.45|93.65|96.4|93.6|0
1650334390000|2022-04-19 02:13:10|96.32|93.52|96.36|93.56|96.36|93.56|96.32|93.52|0
1650334400000|2022-04-19 02:13:20|96.32|93.52|96.32|93.52|96.32|93.52|96.32|93.52|0
1650334410000|2022-04-19 02:13:30|96.4|93.6|96.32|93.52|96.4|93.6|96.32|93.52|0
1650334420000|2022-04-19 02:13:40|96.4|93.6|96.4|93.6|96.4|93.6|96.32|93.52|0
1650334430000|2022-04-19 02:13:50|96.49|93.69|96.49|93.69|96.49|93.69|96.4|93.6|0
1650334440000|2022-04-19 02:14:00|96.4|93.6|96.49|93.69|96.49|93.69|96.4|93.6|0
1650334450000|2022-04-19 02:14:10|96.4|93.6|96.23|93.43|96.4|93.6|96.23|93.43|0
1650334460000|2022-04-19 02:14:20|96.15|93.35|96.15|93.35|96.23|93.43|96.15|93.35|0
1650334470000|2022-04-19 02:14:30|96.23|93.43|96.23|93.43|96.28|93.48|96.23|93.43|0
1650334480000|2022-04-19 02:14:40|96.28|93.48|96.32|93.52|96.32|93.52|96.23|93.43|0
1650334490000|2022-04-19 02:14:50|96.23|93.43|96.32|93.52|96.32|93.52|96.23|93.43|0
1650334500000|2022-04-19 02:15:00|96.23|93.43|96.23|93.43|96.23|93.43|96.23|93.43|0
1650334510000|2022-04-19 02:15:10|96.28|93.48|96.32|93.52|96.32|93.52|96.28|93.48|0
1650334520000|2022-04-19 02:15:20|96.23|93.43|96.23|93.43|96.23|93.43|96.23|93.43|0
1650334530000|2022-04-19 02:15:30|96.15|93.35|96.19|93.39|96.19|93.39|96.15|93.35|0
1650334540000|2022-04-19 02:15:40|96.15|93.35|96.15|93.35|96.15|93.35|96.15|93.35|0
1650334560000|2022-04-19 02:16:00|96.19|93.39|96.23|93.43|96.23|93.43|96.19|93.39|0
1650334570000|2022-04-19 02:16:10|96.19|93.39|96.23|93.43|96.23|93.43|96.19|93.39|0
1650334580000|2022-04-19 02:16:20|96.19|93.39|96.23|93.43|96.23|93.43|96.19|93.39|0
1650334590000|2022-04-19 02:16:30|96.15|93.35|96.15|93.35|96.15|93.35|96.15|93.35|0
1650334610000|2022-04-19 02:16:50|96.23|93.43|96.23|93.43|96.23|93.43|96.23|93.43|0
1650334620000|2022-04-19 02:17:00|96.19|93.39|96.23|93.43|96.23|93.43|96.19|93.39|0
1650334630000|2022-04-19 02:17:10|96.15|93.35|96.15|93.35|96.15|93.35|96.15|93.35|0
1650334650000|2022-04-19 02:17:30|96.11|93.31|96.06|93.26|96.15|93.35|96.06|93.26|0
1650334660000|2022-04-19 02:17:40|95.98|93.18|95.98|93.18|95.98|93.18|95.89|93.09|0
1650334680000|2022-04-19 02:18:00|95.94|93.14|95.94|93.14|95.94|93.14|95.94|93.14|0
1650334690000|2022-04-19 02:18:10|95.89|93.09|95.89|93.09|95.89|93.09|95.89|93.09|0
1650334710000|2022-04-19 02:18:30|95.98|93.18|95.98|93.18|95.98|93.18|95.89|93.09|0
1650334720000|2022-04-19 02:18:40|95.94|93.14|95.89|93.09|95.94|93.14|95.89|93.09|0
1650334730000|2022-04-19 02:18:50|95.98|93.18|95.89|93.09|95.98|93.18|95.81|93.01|0
1650334740000|2022-04-19 02:19:00|95.98|93.18|95.98|93.18|95.98|93.18|95.98|93.18|0
1650334750000|2022-04-19 02:19:10|96.02|93.22|95.98|93.18|96.02|93.22|95.98|93.18|0
1650334760000|2022-04-19 02:19:20|95.89|93.09|95.89|93.09|95.89|93.09|95.89|93.09|0
1650334770000|2022-04-19 02:19:30|95.72|92.92|95.72|92.92|95.81|93.01|95.64|92.84|0
1650334790000|2022-04-19 02:19:50|95.64|92.84|95.68|92.88|95.68|92.88|95.64|92.84|0
1650334800000|2022-04-19 02:20:00|95.72|92.92|95.81|93.01|95.81|93.01|95.72|92.92|0
1650334810000|2022-04-19 02:20:10|95.89|93.09|95.89|93.09|95.89|93.09|95.89|93.09|0
1650334820000|2022-04-19 02:20:20|95.81|93.01|95.81|93.01|95.81|93.01|95.81|93.01|0
1650334830000|2022-04-19 02:20:30|95.89|93.09|95.89|93.09|95.89|93.09|95.89|93.09|0
1650334840000|2022-04-19 02:20:40|95.85|93.05|95.89|93.09|95.89|93.09|95.85|93.05|0
1650334850000|2022-04-19 02:20:50|95.93|93.13|95.93|93.13|95.93|93.13|95.93|93.13|0
1650334860000|2022-04-19 02:21:00|95.89|93.09|95.89|93.09|95.89|93.09|95.89|93.09|0
1650334880000|2022-04-19 02:21:20|95.97|93.17|95.89|93.09|95.97|93.17|95.89|93.09|0
1650334900000|2022-04-19 02:21:40|95.97|93.17|95.97|93.17|95.97|93.17|95.97|93.17|0
1650334910000|2022-04-19 02:21:50|96.06|93.26|96.06|93.26|96.06|93.26|96.06|93.26|0
1650334920000|2022-04-19 02:22:00|95.97|93.17|95.97|93.17|96.06|93.26|95.97|93.17|0
1650334930000|2022-04-19 02:22:10|95.89|93.09|95.97|93.17|95.97|93.17|95.89|93.09|0
1650334950000|2022-04-19 02:22:30|96.06|93.26|95.97|93.17|96.06|93.26|95.97|93.17|0
1650334960000|2022-04-19 02:22:40|95.89|93.09|95.97|93.17|95.97|93.17|95.89|93.09|0
1650334970000|2022-04-19 02:22:50|96.06|93.26|96.06|93.26|96.06|93.26|96.06|93.26|0
1650335010000|2022-04-19 02:23:30|95.97|93.17|95.97|93.17|95.97|93.17|95.97|93.17|0
1650335020000|2022-04-19 02:23:40|95.89|93.09|95.89|93.09|95.93|93.13|95.89|93.09|0
1650335040000|2022-04-19 02:24:00|96.02|93.22|96.02|93.22|96.02|93.22|96.02|93.22|0
1650335050000|2022-04-19 02:24:10|95.89|93.09|95.97|93.17|95.97|93.17|95.89|93.09|0
1650335080000|2022-04-19 02:24:40|95.89|93.09|95.97|93.17|95.97|93.17|95.89|93.09|0
1650335090000|2022-04-19 02:24:50|95.93|93.13|95.89|93.09|95.93|93.13|95.89|93.09|0
1650335100000|2022-04-19 02:25:00|95.93|93.13|95.89|93.09|95.93|93.13|95.89|93.09|0
1650335110000|2022-04-19 02:25:10|95.93|93.13|95.89|93.09|95.93|93.13|95.89|93.09|0
1650335120000|2022-04-19 02:25:20|95.93|93.13|95.8|93|95.93|93.13|95.8|93|0
1650335130000|2022-04-19 02:25:30|95.84|93.04|95.89|93.09|95.89|93.09|95.84|93.04|0
1650335140000|2022-04-19 02:25:40|95.8|93|95.89|93.09|95.89|93.09|95.8|93|0
1650335150000|2022-04-19 02:25:50|95.8|93|95.89|93.09|95.89|93.09|95.8|93|0
1650335160000|2022-04-19 02:26:00|95.97|93.17|95.97|93.17|95.97|93.17|95.97|93.17|0
1650335180000|2022-04-19 02:26:20|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650335200000|2022-04-19 02:26:40|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1650335230000|2022-04-19 02:27:10|96.22|93.42|96.31|93.51|96.31|93.51|96.22|93.42|0
1650335240000|2022-04-19 02:27:20|96.22|93.42|96.14|93.34|96.22|93.42|96.14|93.34|0
1650335250000|2022-04-19 02:27:30|96.22|93.42|96.22|93.42|96.22|93.42|96.22|93.42|0
1650335260000|2022-04-19 02:27:40|96.18|93.38|96.22|93.42|96.22|93.42|96.18|93.38|0
1650335270000|2022-04-19 02:27:50|96.31|93.51|96.31|93.51|96.31|93.51|96.31|93.51|0
1650335290000|2022-04-19 02:28:10|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1650335320000|2022-04-19 02:28:40|96.48|93.68|96.31|93.51|96.48|93.68|96.31|93.51|0
1650335330000|2022-04-19 02:28:50|96.35|93.55|96.31|93.51|96.35|93.55|96.31|93.51|0
1650335340000|2022-04-19 02:29:00|96.22|93.42|96.35|93.55|96.35|93.55|96.22|93.42|0
1650335350000|2022-04-19 02:29:10|96.31|93.51|96.47|93.67|96.47|93.67|96.31|93.51|0
1650335370000|2022-04-19 02:29:30|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1650335380000|2022-04-19 02:29:40|96.3|93.5|96.39|93.59|96.39|93.59|96.3|93.5|0
1650335390000|2022-04-19 02:29:50|96.43|93.63|96.43|93.63|96.43|93.63|96.43|93.63|0
1650335400000|2022-04-19 02:30:00|96.47|93.67|96.56|93.76|96.56|93.76|96.47|93.67|0
1650335410000|2022-04-19 02:30:10|96.47|93.67|96.47|93.67|96.47|93.67|96.47|93.67|0
1650335420000|2022-04-19 02:30:20|96.56|93.76|96.47|93.67|96.56|93.76|96.47|93.67|0
1650335430000|2022-04-19 02:30:30|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1650335440000|2022-04-19 02:30:40|96.3|93.5|96.39|93.59|96.39|93.59|96.3|93.5|0
1650335450000|2022-04-19 02:30:50|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1650335460000|2022-04-19 02:31:00|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1650335470000|2022-04-19 02:31:10|96.3|93.5|96.39|93.59|96.39|93.59|96.3|93.5|0
1650335480000|2022-04-19 02:31:20|96.3|93.5|96.39|93.59|96.39|93.59|96.3|93.5|0
1650335490000|2022-04-19 02:31:30|96.35|93.55|96.3|93.5|96.39|93.59|96.3|93.5|0
1650335540000|2022-04-19 02:32:20|96.22|93.42|96.22|93.42|96.22|93.42|96.22|93.42|0
1650335550000|2022-04-19 02:32:30|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1650335570000|2022-04-19 02:32:50|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1650335580000|2022-04-19 02:33:00|96.22|93.42|96.3|93.5|96.39|93.59|96.22|93.42|0
1650335600000|2022-04-19 02:33:20|96.35|93.55|96.3|93.5|96.35|93.55|96.3|93.5|0
1650335620000|2022-04-19 02:33:40|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1650335630000|2022-04-19 02:33:50|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1650335640000|2022-04-19 02:34:00|96.39|93.59|96.3|93.5|96.39|93.59|96.3|93.5|0
1650335660000|2022-04-19 02:34:20|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1650335670000|2022-04-19 02:34:30|96.3|93.5|96.22|93.42|96.3|93.5|96.22|93.42|0
1650335700000|2022-04-19 02:35:00|96.3|93.5|96.22|93.42|96.3|93.5|96.22|93.42|0
1650335710000|2022-04-19 02:35:10|96.17|93.37|96.13|93.33|96.17|93.37|96.05|93.25|0
1650335720000|2022-04-19 02:35:20|96.17|93.37|96.22|93.42|96.22|93.42|96.17|93.37|0
1650335730000|2022-04-19 02:35:30|96.17|93.37|96.13|93.33|96.17|93.37|96.13|93.33|0
1650335740000|2022-04-19 02:35:40|96.09|93.29|96.09|93.29|96.09|93.29|96.09|93.29|0
1650335750000|2022-04-19 02:35:50|96.13|93.33|96.13|93.33|96.13|93.33|96.09|93.29|0
1650335760000|2022-04-19 02:36:00|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650335770000|2022-04-19 02:36:10|95.96|93.16|95.88|93.08|95.96|93.16|95.88|93.08|0
1650335780000|2022-04-19 02:36:20|95.96|93.16|95.96|93.16|95.96|93.16|95.96|93.16|0
1650335810000|2022-04-19 02:36:50|96.04|93.24|96.04|93.24|96.13|93.33|96.04|93.24|0
1650335840000|2022-04-19 02:37:20|95.96|93.16|95.96|93.16|95.96|93.16|95.96|93.16|0
1650335850000|2022-04-19 02:37:30|95.92|93.12|95.88|93.08|95.92|93.12|95.88|93.08|0
1650335860000|2022-04-19 02:37:40|95.96|93.16|95.87|93.07|95.96|93.16|95.87|93.07|0
1650335870000|2022-04-19 02:37:50|95.96|93.16|95.96|93.16|95.96|93.16|95.87|93.07|0
1650335880000|2022-04-19 02:38:00|95.87|93.07|95.87|93.07|95.87|93.07|95.87|93.07|0
1650335890000|2022-04-19 02:38:10|95.83|93.03|95.79|92.99|95.83|93.03|95.79|92.99|0
1650335900000|2022-04-19 02:38:20|95.83|93.03|95.79|92.99|95.87|93.07|95.79|92.99|0
1650335910000|2022-04-19 02:38:30|95.83|93.03|95.83|93.03|95.83|93.03|95.83|93.03|0
1650335920000|2022-04-19 02:38:40|95.87|93.07|95.79|92.99|95.87|93.07|95.79|92.99|0
1650335930000|2022-04-19 02:38:50|95.71|92.91|95.71|92.91|95.79|92.99|95.71|92.91|0
1650335940000|2022-04-19 02:39:00|95.66|92.86|95.62|92.82|95.66|92.86|95.62|92.82|0
1650335950000|2022-04-19 02:39:10|95.66|92.86|95.7|92.9|95.7|92.9|95.66|92.86|0
1650335960000|2022-04-19 02:39:20|95.54|92.74|95.37|92.57|95.54|92.74|95.37|92.57|0
1650335970000|2022-04-19 02:39:30|95.5|92.7|95.45|92.65|95.5|92.7|95.45|92.65|0
1650335980000|2022-04-19 02:39:40|95.37|92.57|95.45|92.65|95.45|92.65|95.37|92.57|0
1650335990000|2022-04-19 02:39:50|95.37|92.57|95.45|92.65|95.45|92.65|95.37|92.57|0
1650336040000|2022-04-19 02:40:40|95.54|92.74|95.54|92.74|95.54|92.74|95.54|92.74|0
1650336050000|2022-04-19 02:40:50|95.53|92.73|95.62|92.82|95.62|92.82|95.53|92.73|0
1650336060000|2022-04-19 02:41:00|95.7|92.9|95.79|92.99|95.79|92.99|95.7|92.9|0
1650336070000|2022-04-19 02:41:10|95.7|92.9|95.7|92.9|95.7|92.9|95.7|92.9|0
1650336090000|2022-04-19 02:41:30|95.62|92.82|95.53|92.73|95.62|92.82|95.53|92.73|0
1650336100000|2022-04-19 02:41:40|95.58|92.78|95.58|92.78|95.58|92.78|95.53|92.73|0
1650336110000|2022-04-19 02:41:50|95.53|92.73|95.58|92.78|95.62|92.82|95.53|92.73|0
1650336120000|2022-04-19 02:42:00|95.62|92.82|95.58|92.78|95.62|92.82|95.53|92.73|0
1650336130000|2022-04-19 02:42:10|95.62|92.82|95.66|92.86|95.66|92.86|95.62|92.82|0
1650336140000|2022-04-19 02:42:20|95.7|92.9|95.62|92.82|95.7|92.9|95.62|92.82|0
1650336160000|2022-04-19 02:42:40|95.66|92.86|95.62|92.82|95.66|92.86|95.62|92.82|0
1650336170000|2022-04-19 02:42:50|95.7|92.9|95.7|92.9|95.7|92.9|95.7|92.9|0
1650336180000|2022-04-19 02:43:00|95.66|92.86|95.66|92.86|95.66|92.86|95.62|92.82|0
1650336190000|2022-04-19 02:43:10|95.62|92.82|95.7|92.9|95.7|92.9|95.62|92.82|0
1650336220000|2022-04-19 02:43:40|95.62|92.82|95.7|92.9|95.7|92.9|95.62|92.82|0
1650336240000|2022-04-19 02:44:00|95.66|92.86|95.7|92.9|95.7|92.9|95.66|92.86|0
1650336250000|2022-04-19 02:44:10|95.62|92.82|95.62|92.82|95.62|92.82|95.62|92.82|0
1650336260000|2022-04-19 02:44:20|95.66|92.86|95.66|92.86|95.66|92.86|95.66|92.86|0
1650336270000|2022-04-19 02:44:30|95.7|92.9|95.7|92.9|95.7|92.9|95.7|92.9|0
1650336280000|2022-04-19 02:44:40|95.62|92.82|95.53|92.73|95.62|92.82|95.53|92.73|0
1650336300000|2022-04-19 02:45:00|95.62|92.82|95.53|92.73|95.62|92.82|95.53|92.73|0
1650336320000|2022-04-19 02:45:20|95.49|92.69|95.45|92.65|95.49|92.69|95.45|92.65|0
1650336330000|2022-04-19 02:45:30|95.49|92.69|95.53|92.73|95.53|92.73|95.49|92.69|0
1650336350000|2022-04-19 02:45:50|95.45|92.65|95.36|92.56|95.45|92.65|95.36|92.56|0
1650336360000|2022-04-19 02:46:00|95.19|92.39|95.28|92.48|95.28|92.48|95.19|92.39|0
1650336370000|2022-04-19 02:46:10|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650336380000|2022-04-19 02:46:20|95.45|92.65|95.45|92.65|95.45|92.65|95.45|92.65|0
1650336390000|2022-04-19 02:46:30|95.36|92.56|95.36|92.56|95.45|92.65|95.36|92.56|0
1650336410000|2022-04-19 02:46:50|95.41|92.61|95.45|92.65|95.45|92.65|95.41|92.61|0
1650336420000|2022-04-19 02:47:00|95.53|92.73|95.45|92.65|95.53|92.73|95.45|92.65|0
1650336440000|2022-04-19 02:47:20|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650336450000|2022-04-19 02:47:30|95.45|92.65|95.44|92.64|95.45|92.65|95.44|92.64|0
1650336460000|2022-04-19 02:47:40|95.36|92.56|95.4|92.6|95.44|92.64|95.36|92.56|0
1650336470000|2022-04-19 02:47:50|95.44|92.64|95.44|92.64|95.44|92.64|95.4|92.6|0
1650336480000|2022-04-19 02:48:00|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650336490000|2022-04-19 02:48:10|95.44|92.64|95.44|92.64|95.44|92.64|95.44|92.64|0
1650336500000|2022-04-19 02:48:20|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650336510000|2022-04-19 02:48:30|95.32|92.52|95.28|92.48|95.32|92.52|95.28|92.48|0
1650336520000|2022-04-19 02:48:40|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650336530000|2022-04-19 02:48:50|95.44|92.64|95.44|92.64|95.44|92.64|95.44|92.64|0
1650336550000|2022-04-19 02:49:10|95.36|92.56|95.44|92.64|95.44|92.64|95.36|92.56|0
1650336560000|2022-04-19 02:49:20|95.4|92.6|95.44|92.64|95.44|92.64|95.36|92.56|0
1650336580000|2022-04-19 02:49:40|95.53|92.73|95.53|92.73|95.53|92.73|95.53|92.73|0
1650336590000|2022-04-19 02:49:50|95.49|92.69|95.44|92.64|95.49|92.69|95.44|92.64|0
1650336600000|2022-04-19 02:50:00|95.4|92.6|95.4|92.6|95.4|92.6|95.4|92.6|0
1650336610000|2022-04-19 02:50:10|95.44|92.64|95.36|92.56|95.44|92.64|95.36|92.56|0
1650336620000|2022-04-19 02:50:20|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650336630000|2022-04-19 02:50:30|95.32|92.52|95.27|92.47|95.32|92.52|95.27|92.47|0
1650336650000|2022-04-19 02:50:50|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650336660000|2022-04-19 02:51:00|95.53|92.73|95.53|92.73|95.53|92.73|95.49|92.69|0
1650336680000|2022-04-19 02:51:20|95.44|92.64|95.44|92.64|95.44|92.64|95.44|92.64|0
1650336690000|2022-04-19 02:51:30|95.53|92.73|95.44|92.64|95.53|92.73|95.44|92.64|0
1650336700000|2022-04-19 02:51:40|95.49|92.69|95.49|92.69|95.49|92.69|95.49|92.69|0
1650336710000|2022-04-19 02:51:50|95.44|92.64|95.44|92.64|95.49|92.69|95.44|92.64|0
1650336720000|2022-04-19 02:52:00|95.48|92.68|95.36|92.56|95.48|92.68|95.36|92.56|0
1650336730000|2022-04-19 02:52:10|95.4|92.6|95.36|92.56|95.4|92.6|95.36|92.56|0
1650336740000|2022-04-19 02:52:20|95.27|92.47|95.27|92.47|95.36|92.56|95.27|92.47|0
1650336750000|2022-04-19 02:52:30|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1650336760000|2022-04-19 02:52:40|95.36|92.56|95.36|92.56|95.36|92.56|95.27|92.47|0
1650336770000|2022-04-19 02:52:50|95.44|92.64|95.44|92.64|95.44|92.64|95.44|92.64|0
1650336780000|2022-04-19 02:53:00|95.4|92.6|95.36|92.56|95.44|92.64|95.36|92.56|0
1650336800000|2022-04-19 02:53:20|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650336810000|2022-04-19 02:53:30|95.36|92.56|95.27|92.47|95.36|92.56|95.27|92.47|0
1650336850000|2022-04-19 02:54:10|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1650336860000|2022-04-19 02:54:20|95.27|92.47|95.19|92.39|95.27|92.47|95.19|92.39|0
1650336870000|2022-04-19 02:54:30|95.15|92.35|95.19|92.39|95.19|92.39|95.15|92.35|0
1650336880000|2022-04-19 02:54:40|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1650336890000|2022-04-19 02:54:50|95.19|92.39|95.19|92.39|95.19|92.39|95.19|92.39|0
1650336900000|2022-04-19 02:55:00|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650336910000|2022-04-19 02:55:10|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650336930000|2022-04-19 02:55:30|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650336970000|2022-04-19 02:56:10|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650336990000|2022-04-19 02:56:30|95.31|92.51|95.31|92.51|95.31|92.51|95.31|92.51|0
1650337000000|2022-04-19 02:56:40|95.35|92.55|95.27|92.47|95.35|92.55|95.27|92.47|0
1650337020000|2022-04-19 02:57:00|95.52|92.72|95.61|92.81|95.69|92.89|95.52|92.72|0
1650337030000|2022-04-19 02:57:10|95.69|92.89|95.69|92.89|95.69|92.89|95.69|92.89|0
1650337040000|2022-04-19 02:57:20|95.61|92.81|95.69|92.89|95.69|92.89|95.61|92.81|0
1650337060000|2022-04-19 02:57:40|95.6|92.8|95.6|92.8|95.6|92.8|95.6|92.8|0
1650337070000|2022-04-19 02:57:50|95.69|92.89|95.69|92.89|95.69|92.89|95.69|92.89|0
1650337090000|2022-04-19 02:58:10|95.65|92.85|95.56|92.76|95.65|92.85|95.52|92.72|0
1650337100000|2022-04-19 02:58:20|95.6|92.8|95.6|92.8|95.6|92.8|95.6|92.8|0
1650337120000|2022-04-19 02:58:40|95.52|92.72|95.52|92.72|95.52|92.72|95.52|92.72|0
1650337160000|2022-04-19 02:59:20|95.43|92.63|95.39|92.59|95.43|92.63|95.39|92.59|0
1650337170000|2022-04-19 02:59:30|95.43|92.63|95.52|92.72|95.52|92.72|95.43|92.63|0
1650337190000|2022-04-19 02:59:50|95.43|92.63|95.43|92.63|95.43|92.63|95.43|92.63|0
1650337200000|2022-04-19 03:00:00|95.39|92.59|95.35|92.55|95.39|92.59|95.35|92.55|0
1650337210000|2022-04-19 03:00:10|95.31|92.51|95.27|92.47|95.31|92.51|95.27|92.47|0
1650337220000|2022-04-19 03:00:20|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650337230000|2022-04-19 03:00:30|95.43|92.63|95.35|92.55|95.43|92.63|95.35|92.55|0
1650337260000|2022-04-19 03:01:00|95.27|92.47|95.27|92.47|95.27|92.47|95.27|92.47|0
1650337270000|2022-04-19 03:01:10|95.35|92.55|95.43|92.63|95.43|92.63|95.35|92.55|0
1650337280000|2022-04-19 03:01:20|95.39|92.59|95.43|92.63|95.43|92.63|95.39|92.59|0
1650337300000|2022-04-19 03:01:40|95.35|92.55|95.35|92.55|95.39|92.59|95.35|92.55|0
1650337320000|2022-04-19 03:02:00|95.26|92.46|95.35|92.55|95.35|92.55|95.26|92.46|0
1650337340000|2022-04-19 03:02:20|95.43|92.63|95.52|92.72|95.52|92.72|95.43|92.63|0
1650337350000|2022-04-19 03:02:30|95.48|92.68|95.52|92.72|95.52|92.72|95.48|92.68|0
1650337360000|2022-04-19 03:02:40|95.43|92.63|95.43|92.63|95.43|92.63|95.43|92.63|0
1650337370000|2022-04-19 03:02:50|95.52|92.72|95.52|92.72|95.52|92.72|95.52|92.72|0
1650337400000|2022-04-19 03:03:20|95.43|92.63|95.43|92.63|95.43|92.63|95.43|92.63|0
1650337410000|2022-04-19 03:03:30|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650337430000|2022-04-19 03:03:50|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650337450000|2022-04-19 03:04:10|95.35|92.55|95.26|92.46|95.35|92.55|95.26|92.46|0
1650337470000|2022-04-19 03:04:30|95.18|92.38|95.26|92.46|95.26|92.46|95.18|92.38|0
1650337480000|2022-04-19 03:04:40|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650337490000|2022-04-19 03:04:50|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650337500000|2022-04-19 03:05:00|95.31|92.51|95.35|92.55|95.35|92.55|95.31|92.51|0
1650337510000|2022-04-19 03:05:10|95.31|92.51|95.43|92.63|95.43|92.63|95.31|92.51|0
1650337520000|2022-04-19 03:05:20|95.35|92.55|95.35|92.55|95.35|92.55|95.35|92.55|0
1650337540000|2022-04-19 03:05:40|95.26|92.46|95.35|92.55|95.35|92.55|95.26|92.46|0
1650337550000|2022-04-19 03:05:50|95.3|92.5|95.35|92.55|95.35|92.55|95.3|92.5|0
1650337560000|2022-04-19 03:06:00|95.3|92.5|95.35|92.55|95.35|92.55|95.3|92.5|0
1650337570000|2022-04-19 03:06:10|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650337590000|2022-04-19 03:06:30|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650337600000|2022-04-19 03:06:40|95.3|92.5|95.3|92.5|95.3|92.5|95.3|92.5|0
1650337610000|2022-04-19 03:06:50|95.34|92.54|95.26|92.46|95.34|92.54|95.26|92.46|0
1650337620000|2022-04-19 03:07:00|95.34|92.54|95.34|92.54|95.34|92.54|95.26|92.46|0
1650337630000|2022-04-19 03:07:10|95.39|92.59|95.34|92.54|95.39|92.59|95.34|92.54|0
1650337650000|2022-04-19 03:07:30|95.43|92.63|95.43|92.63|95.43|92.63|95.43|92.63|0
1650337670000|2022-04-19 03:07:50|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650337690000|2022-04-19 03:08:10|95.43|92.63|95.43|92.63|95.43|92.63|95.39|92.59|0
1650337720000|2022-04-19 03:08:40|95.47|92.67|95.43|92.63|95.47|92.67|95.34|92.54|0
1650337740000|2022-04-19 03:09:00|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1650337770000|2022-04-19 03:09:30|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650337780000|2022-04-19 03:09:40|95.17|92.37|95.26|92.46|95.26|92.46|95.17|92.37|0
1650337800000|2022-04-19 03:10:00|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1650337820000|2022-04-19 03:10:20|95.26|92.46|95.26|92.46|95.26|92.46|95.26|92.46|0
1650337830000|2022-04-19 03:10:30|95.34|92.54|95.26|92.46|95.34|92.54|95.26|92.46|0
1650337840000|2022-04-19 03:10:40|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1650337850000|2022-04-19 03:10:50|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1650337860000|2022-04-19 03:11:00|95.13|92.33|95.09|92.29|95.13|92.33|95.09|92.29|0
1650337890000|2022-04-19 03:11:30|95.17|92.37|95.09|92.29|95.17|92.37|95.09|92.29|0
1650337900000|2022-04-19 03:11:40|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1650337910000|2022-04-19 03:11:50|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1650337930000|2022-04-19 03:12:10|95.17|92.37|95.09|92.29|95.17|92.37|95.09|92.29|0
1650337940000|2022-04-19 03:12:20|95|92.2|95|92.2|95.09|92.29|95|92.2|0
1650337960000|2022-04-19 03:12:40|94.84|92.04|94.84|92.04|94.84|92.04|94.84|92.04|0
1650337970000|2022-04-19 03:12:50|94.75|91.95|94.84|92.04|94.84|92.04|94.75|91.95|0
1650337980000|2022-04-19 03:13:00|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650338010000|2022-04-19 03:13:30|94.67|91.87|94.75|91.95|94.75|91.95|94.67|91.87|0
1650338030000|2022-04-19 03:13:50|94.71|91.91|94.75|91.95|94.75|91.95|94.67|91.87|0
1650338040000|2022-04-19 03:14:00|94.83|92.03|94.67|91.87|94.83|92.03|94.67|91.87|0
1650338060000|2022-04-19 03:14:20|94.58|91.78|94.58|91.78|94.58|91.78|94.58|91.78|0
1650338070000|2022-04-19 03:14:30|94.67|91.87|94.67|91.87|94.67|91.87|94.58|91.78|0
1650338080000|2022-04-19 03:14:40|94.58|91.78|94.58|91.78|94.58|91.78|94.58|91.78|0
1650338090000|2022-04-19 03:14:50|94.5|91.7|94.67|91.87|94.67|91.87|94.5|91.7|0
1650338100000|2022-04-19 03:15:00|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1650338120000|2022-04-19 03:15:20|94.67|91.87|94.5|91.7|94.67|91.87|94.5|91.7|0
1650338130000|2022-04-19 03:15:30|94.58|91.78|94.58|91.78|94.58|91.78|94.58|91.78|0
1650338140000|2022-04-19 03:15:40|94.5|91.7|94.5|91.7|94.5|91.7|94.5|91.7|0
1650338150000|2022-04-19 03:15:50|94.58|91.78|94.58|91.78|94.58|91.78|94.58|91.78|0
1650338160000|2022-04-19 03:16:00|94.54|91.74|94.58|91.78|94.58|91.78|94.54|91.74|0
1650338170000|2022-04-19 03:16:10|94.67|91.87|94.54|91.74|94.67|91.87|94.54|91.74|0
1650338180000|2022-04-19 03:16:20|94.5|91.7|94.5|91.7|94.5|91.7|94.5|91.7|0
1650338220000|2022-04-19 03:17:00|94.41|91.61|94.33|91.53|94.41|91.61|94.33|91.53|0
1650338230000|2022-04-19 03:17:10|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1650338240000|2022-04-19 03:17:20|94.33|91.53|94.41|91.61|94.41|91.61|94.33|91.53|0
1650338250000|2022-04-19 03:17:30|94.37|91.57|94.41|91.61|94.41|91.61|94.37|91.57|0
1650338260000|2022-04-19 03:17:40|94.33|91.53|94.41|91.61|94.41|91.61|94.33|91.53|0
1650338270000|2022-04-19 03:17:50|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1650338290000|2022-04-19 03:18:10|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1650338300000|2022-04-19 03:18:20|94.37|91.57|94.41|91.61|94.41|91.61|94.33|91.53|0
1650338330000|2022-04-19 03:18:50|94.33|91.53|94.33|91.53|94.41|91.61|94.33|91.53|0
1650338350000|2022-04-19 03:19:10|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1650338370000|2022-04-19 03:19:30|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1650338380000|2022-04-19 03:19:40|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1650338400000|2022-04-19 03:20:00|94.16|91.36|94.16|91.36|94.16|91.36|94.08|91.28|0
1650338410000|2022-04-19 03:20:10|94.24|91.44|94.16|91.36|94.24|91.44|94.16|91.36|0
1650338440000|2022-04-19 03:20:40|94.08|91.28|94.16|91.36|94.16|91.36|94.08|91.28|0
1650338450000|2022-04-19 03:20:50|94.08|91.28|93.99|91.19|94.08|91.28|93.99|91.19|0
1650338460000|2022-04-19 03:21:00|94.08|91.28|94.08|91.28|94.08|91.28|94.08|91.28|0
1650338470000|2022-04-19 03:21:10|93.99|91.19|93.99|91.19|93.99|91.19|93.99|91.19|0
1650338490000|2022-04-19 03:21:30|94.08|91.28|94.08|91.28|94.08|91.28|94.08|91.28|0
1650338500000|2022-04-19 03:21:40|93.99|91.19|93.91|91.11|93.99|91.19|93.91|91.11|0
1650338510000|2022-04-19 03:21:50|93.49|90.69|93.49|90.69|93.58|90.78|93.49|90.69|0
1650338520000|2022-04-19 03:22:00|93.41|90.61|93.33|90.53|93.41|90.61|93.33|90.53|0
1650338530000|2022-04-19 03:22:10|93.49|90.69|93.58|90.78|93.58|90.78|93.49|90.69|0
1650338540000|2022-04-19 03:22:20|93.49|90.69|93.49|90.69|93.49|90.69|93.41|90.61|0
1650338550000|2022-04-19 03:22:30|93.41|90.61|93.41|90.61|93.41|90.61|93.41|90.61|0
1650338560000|2022-04-19 03:22:40|93.25|90.45|93.21|90.41|93.25|90.45|93.21|90.41|0
1650338570000|2022-04-19 03:22:50|93.16|90.36|93|90.2|93.16|90.36|93|90.2|0
1650338580000|2022-04-19 03:23:00|92.96|90.16|92.92|90.12|93|90.2|92.92|90.12|0
1650338590000|2022-04-19 03:23:10|92.96|90.16|93|90.2|93|90.2|92.92|90.12|0
1650338600000|2022-04-19 03:23:20|92.92|90.12|93.08|90.28|93.08|90.28|92.92|90.12|0
1650338610000|2022-04-19 03:23:30|92.91|90.11|92.91|90.11|92.91|90.11|92.91|90.11|0
1650338620000|2022-04-19 03:23:40|92.83|90.03|92.91|90.11|92.91|90.11|92.83|90.03|0
1650338630000|2022-04-19 03:23:50|93|90.2|92.96|90.16|93|90.2|92.91|90.11|0
1650338640000|2022-04-19 03:24:00|93|90.2|93.08|90.28|93.08|90.28|93|90.2|0
1650338650000|2022-04-19 03:24:10|93.16|90.36|93.16|90.36|93.16|90.36|93.16|90.36|0
1650338670000|2022-04-19 03:24:30|93.08|90.28|93|90.2|93.08|90.28|93|90.2|0
1650338680000|2022-04-19 03:24:40|93.08|90.28|93.08|90.28|93.08|90.28|93|90.2|0
1650338690000|2022-04-19 03:24:50|93|90.2|93|90.2|93|90.2|93|90.2|0
1650338700000|2022-04-19 03:25:00|92.91|90.11|93|90.2|93|90.2|92.91|90.11|0
1650338710000|2022-04-19 03:25:10|93.08|90.28|93.08|90.28|93.08|90.28|93.04|90.24|0
1650338720000|2022-04-19 03:25:20|93.16|90.36|93.2|90.4|93.2|90.4|93.16|90.36|0
1650338730000|2022-04-19 03:25:30|93.16|90.36|93.16|90.36|93.16|90.36|93.16|90.36|0
1650338760000|2022-04-19 03:26:00|93.2|90.4|93.16|90.36|93.2|90.4|93.16|90.36|0
1650338770000|2022-04-19 03:26:10|93.24|90.44|93.2|90.4|93.24|90.44|93.16|90.36|0
1650338780000|2022-04-19 03:26:20|93.24|90.44|93.08|90.28|93.24|90.44|93.08|90.28|0
1650338800000|2022-04-19 03:26:40|92.99|90.19|92.91|90.11|92.99|90.19|92.91|90.11|0
1650338810000|2022-04-19 03:26:50|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1650338830000|2022-04-19 03:27:10|92.91|90.11|92.91|90.11|92.91|90.11|92.91|90.11|0
1650338860000|2022-04-19 03:27:40|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1650338870000|2022-04-19 03:27:50|92.91|90.11|92.99|90.19|92.99|90.19|92.91|90.11|0
1650338880000|2022-04-19 03:28:00|92.91|90.11|92.99|90.19|92.99|90.19|92.91|90.11|0
1650338910000|2022-04-19 03:28:30|92.95|90.15|92.95|90.15|92.99|90.19|92.95|90.15|0
1650338920000|2022-04-19 03:28:40|92.91|90.11|92.99|90.19|92.99|90.19|92.91|90.11|0
1650338970000|2022-04-19 03:29:30|92.91|90.11|92.91|90.11|92.91|90.11|92.91|90.11|0
1650339000000|2022-04-19 03:30:00|92.74|89.94|92.74|89.94|92.74|89.94|92.74|89.94|0
1650339010000|2022-04-19 03:30:10|92.83|90.03|92.83|90.03|92.91|90.11|92.83|90.03|0
1650339020000|2022-04-19 03:30:20|92.79|89.99|92.66|89.86|92.79|89.99|92.66|89.86|0
1650339030000|2022-04-19 03:30:30|92.74|89.94|92.74|89.94|92.74|89.94|92.74|89.94|0
1650339050000|2022-04-19 03:30:50|92.83|90.03|92.74|89.94|92.83|90.03|92.74|89.94|0
1650339060000|2022-04-19 03:31:00|92.83|90.03|92.74|89.94|92.83|90.03|92.74|89.94|0
1650339070000|2022-04-19 03:31:10|92.83|90.03|92.91|90.11|92.91|90.11|92.83|90.03|0
1650339080000|2022-04-19 03:31:20|92.83|90.03|92.74|89.94|92.83|90.03|92.74|89.94|0
1650339090000|2022-04-19 03:31:30|92.79|89.99|92.79|89.99|92.79|89.99|92.79|89.99|0
1650339100000|2022-04-19 03:31:40|92.74|89.94|92.74|89.94|92.74|89.94|92.74|89.94|0
1650339110000|2022-04-19 03:31:50|92.66|89.86|92.74|89.94|92.74|89.94|92.66|89.86|0
1650339120000|2022-04-19 03:32:00|92.83|90.03|92.91|90.11|92.91|90.11|92.83|90.03|0
1650339130000|2022-04-19 03:32:10|92.83|90.03|92.74|89.94|92.83|90.03|92.74|89.94|0
1650339140000|2022-04-19 03:32:20|92.83|90.03|92.82|90.02|92.83|90.03|92.82|90.02|0
1650339150000|2022-04-19 03:32:30|92.74|89.94|92.74|89.94|92.82|90.02|92.74|89.94|0
1650339160000|2022-04-19 03:32:40|92.66|89.86|92.66|89.86|92.74|89.94|92.66|89.86|0
1650339170000|2022-04-19 03:32:50|92.58|89.78|92.66|89.86|92.66|89.86|92.58|89.78|0
1650339190000|2022-04-19 03:33:10|92.62|89.82|92.66|89.86|92.66|89.86|92.62|89.82|0
1650339200000|2022-04-19 03:33:20|92.58|89.78|92.58|89.78|92.58|89.78|92.58|89.78|0
1650339210000|2022-04-19 03:33:30|92.66|89.86|92.58|89.78|92.66|89.86|92.58|89.78|0
1650339220000|2022-04-19 03:33:40|92.66|89.86|92.66|89.86|92.66|89.86|92.66|89.86|0
1650339230000|2022-04-19 03:33:50|92.58|89.78|92.66|89.86|92.66|89.86|92.58|89.78|0
1650339240000|2022-04-19 03:34:00|92.58|89.78|92.49|89.69|92.58|89.78|92.49|89.69|0
1650339250000|2022-04-19 03:34:10|92.45|89.65|92.49|89.69|92.49|89.69|92.45|89.65|0
1650339260000|2022-04-19 03:34:20|92.58|89.78|92.58|89.78|92.66|89.86|92.58|89.78|0
1650339270000|2022-04-19 03:34:30|92.49|89.69|92.58|89.78|92.58|89.78|92.49|89.69|0
1650339280000|2022-04-19 03:34:40|92.66|89.86|92.74|89.94|92.74|89.94|92.66|89.86|0
1650339290000|2022-04-19 03:34:50|92.82|90.02|92.74|89.94|92.82|90.02|92.74|89.94|0
1650339300000|2022-04-19 03:35:00|92.78|89.98|92.74|89.94|92.82|90.02|92.74|89.94|0
1650339330000|2022-04-19 03:35:30|92.66|89.86|92.74|89.94|92.74|89.94|92.66|89.86|0
1650339340000|2022-04-19 03:35:40|92.66|89.86|92.66|89.86|92.66|89.86|92.62|89.82|0
1650339360000|2022-04-19 03:36:00|92.7|89.9|92.82|90.02|92.82|90.02|92.66|89.86|0
1650339370000|2022-04-19 03:36:10|92.74|89.94|92.9|90.1|92.9|90.1|92.74|89.94|0
1650339380000|2022-04-19 03:36:20|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1650339400000|2022-04-19 03:36:40|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1650339410000|2022-04-19 03:36:50|92.86|90.06|92.9|90.1|92.9|90.1|92.86|90.06|0
1650339420000|2022-04-19 03:37:00|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1650339430000|2022-04-19 03:37:10|92.74|89.94|92.82|90.02|92.82|90.02|92.74|89.94|0
1650339440000|2022-04-19 03:37:20|92.86|90.06|92.82|90.02|92.86|90.06|92.82|90.02|0
1650339450000|2022-04-19 03:37:30|92.78|89.98|92.82|90.02|92.82|90.02|92.74|89.94|0
1650339480000|2022-04-19 03:38:00|92.74|89.94|92.74|89.94|92.74|89.94|92.74|89.94|0
1650339490000|2022-04-19 03:38:10|92.66|89.86|92.66|89.86|92.66|89.86|92.66|89.86|0
1650339500000|2022-04-19 03:38:20|92.62|89.82|92.66|89.86|92.66|89.86|92.62|89.82|0
1650339510000|2022-04-19 03:38:30|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1650339520000|2022-04-19 03:38:40|92.57|89.77|92.65|89.85|92.65|89.85|92.57|89.77|0
1650339540000|2022-04-19 03:39:00|92.7|89.9|92.65|89.85|92.7|89.9|92.65|89.85|0
1650339550000|2022-04-19 03:39:10|92.7|89.9|92.74|89.94|92.74|89.94|92.7|89.9|0
1650339570000|2022-04-19 03:39:30|92.82|90.02|92.78|89.98|92.82|90.02|92.78|89.98|0
1650339580000|2022-04-19 03:39:40|92.74|89.94|92.74|89.94|92.82|90.02|92.74|89.94|0
1650339590000|2022-04-19 03:39:50|92.78|89.98|92.74|89.94|92.78|89.98|92.74|89.94|0
1650339600000|2022-04-19 03:40:00|92.78|89.98|92.74|89.94|92.82|90.02|92.74|89.94|0
1650339610000|2022-04-19 03:40:10|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1650339640000|2022-04-19 03:40:40|92.74|89.94|92.74|89.94|92.74|89.94|92.65|89.85|0
1650339650000|2022-04-19 03:40:50|92.78|89.98|92.74|89.94|92.82|90.02|92.74|89.94|0
1650339660000|2022-04-19 03:41:00|92.78|89.98|92.82|90.02|92.82|90.02|92.78|89.98|0
1650339670000|2022-04-19 03:41:10|92.86|90.06|92.74|89.94|92.86|90.06|92.74|89.94|0
1650339680000|2022-04-19 03:41:20|92.73|89.93|92.7|89.9|92.73|89.93|92.65|89.85|0
1650339690000|2022-04-19 03:41:30|92.82|90.02|92.9|90.1|92.9|90.1|92.82|90.02|0
1650339700000|2022-04-19 03:41:40|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1650339710000|2022-04-19 03:41:50|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1650339720000|2022-04-19 03:42:00|92.86|90.06|92.82|90.02|92.86|90.06|92.82|90.02|0
1650339730000|2022-04-19 03:42:10|92.86|90.06|92.82|90.02|92.86|90.06|92.82|90.02|0
1650339740000|2022-04-19 03:42:20|92.73|89.93|92.73|89.93|92.73|89.93|92.73|89.93|0
1650339750000|2022-04-19 03:42:30|92.65|89.85|92.73|89.93|92.73|89.93|92.65|89.85|0
1650339760000|2022-04-19 03:42:40|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1650339780000|2022-04-19 03:43:00|92.57|89.77|92.65|89.85|92.65|89.85|92.57|89.77|0
1650339790000|2022-04-19 03:43:10|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1650339800000|2022-04-19 03:43:20|92.65|89.85|92.65|89.85|92.65|89.85|92.57|89.77|0
1650339810000|2022-04-19 03:43:30|92.57|89.77|92.65|89.85|92.65|89.85|92.57|89.77|0
1650339820000|2022-04-19 03:43:40|92.61|89.81|92.65|89.85|92.65|89.85|92.57|89.77|0
1650339830000|2022-04-19 03:43:50|92.73|89.93|92.73|89.93|92.73|89.93|92.73|89.93|0
1650339840000|2022-04-19 03:44:00|92.78|89.98|92.73|89.93|92.78|89.98|92.73|89.93|0
1650339860000|2022-04-19 03:44:20|92.78|89.98|92.81|90.01|92.81|90.01|92.78|89.98|0
1650339900000|2022-04-19 03:45:00|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1650339910000|2022-04-19 03:45:10|92.98|90.18|93.64|90.84|93.64|90.84|92.9|90.1|0
1650339920000|2022-04-19 03:45:20|93.81|91.01|93.47|90.67|93.81|91.01|93.47|90.67|0
1650339930000|2022-04-19 03:45:30|93.56|90.76|93.81|91.01|93.81|91.01|93.56|90.76|0
1650339940000|2022-04-19 03:45:40|93.72|90.92|93.77|90.97|93.77|90.97|93.72|90.92|0
1650339950000|2022-04-19 03:45:50|93.81|91.01|93.72|90.92|93.81|91.01|93.72|90.92|0
1650339960000|2022-04-19 03:46:00|93.68|90.88|93.72|90.92|93.72|90.92|93.64|90.84|0
1650339970000|2022-04-19 03:46:10|93.64|90.84|93.64|90.84|93.64|90.84|93.64|90.84|0
1650339980000|2022-04-19 03:46:20|93.68|90.88|93.64|90.84|93.72|90.92|93.64|90.84|0
1650339990000|2022-04-19 03:46:30|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1650340000000|2022-04-19 03:46:40|93.64|90.84|93.56|90.76|93.64|90.84|93.56|90.76|0
1650340030000|2022-04-19 03:47:10|93.64|90.84|93.64|90.84|93.64|90.84|93.64|90.84|0
1650340040000|2022-04-19 03:47:20|93.72|90.92|93.72|90.92|93.72|90.92|93.72|90.92|0
1650340060000|2022-04-19 03:47:40|93.56|90.76|93.47|90.67|93.56|90.76|93.47|90.67|0
1650340080000|2022-04-19 03:48:00|93.56|90.76|93.47|90.67|93.56|90.76|93.47|90.67|0
1650340090000|2022-04-19 03:48:10|93.52|90.72|93.47|90.67|93.56|90.76|93.47|90.67|0
1650340100000|2022-04-19 03:48:20|93.39|90.59|93.39|90.59|93.39|90.59|93.31|90.51|0
1650340110000|2022-04-19 03:48:30|93.31|90.51|93.35|90.55|93.35|90.55|93.31|90.51|0
1650340120000|2022-04-19 03:48:40|93.31|90.51|93.31|90.51|93.31|90.51|93.31|90.51|0
1650340140000|2022-04-19 03:49:00|93.22|90.42|93.22|90.42|93.22|90.42|93.18|90.38|0
1650340160000|2022-04-19 03:49:20|93.18|90.38|93.22|90.42|93.22|90.42|93.18|90.38|0
1650340170000|2022-04-19 03:49:30|93.18|90.38|93.22|90.42|93.22|90.42|93.18|90.38|0
1650340180000|2022-04-19 03:49:40|93.14|90.34|93.22|90.42|93.22|90.42|93.14|90.34|0
1650340190000|2022-04-19 03:49:50|93.31|90.51|93.31|90.51|93.31|90.51|93.31|90.51|0
1650340200000|2022-04-19 03:50:00|93.35|90.55|93.31|90.51|93.35|90.55|93.31|90.51|0
1650340210000|2022-04-19 03:50:10|93.22|90.42|93.31|90.51|93.31|90.51|93.22|90.42|0
1650340220000|2022-04-19 03:50:20|93.27|90.47|93.22|90.42|93.27|90.47|93.22|90.42|0
1650340230000|2022-04-19 03:50:30|93.14|90.34|93.22|90.42|93.22|90.42|93.14|90.34|0
1650340240000|2022-04-19 03:50:40|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650340250000|2022-04-19 03:50:50|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1650340260000|2022-04-19 03:51:00|93.14|90.34|93.22|90.42|93.22|90.42|93.14|90.34|0
1650340270000|2022-04-19 03:51:10|93.14|90.34|93.06|90.26|93.14|90.34|93.06|90.26|0
1650340280000|2022-04-19 03:51:20|93.14|90.34|93.14|90.34|93.14|90.34|93.06|90.26|0
1650340290000|2022-04-19 03:51:30|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1650340300000|2022-04-19 03:51:40|93.14|90.34|93.06|90.26|93.14|90.34|93.06|90.26|0
1650340320000|2022-04-19 03:52:00|93.14|90.34|93.14|90.34|93.14|90.34|93.14|90.34|0
1650340330000|2022-04-19 03:52:10|93.22|90.42|93.3|90.5|93.3|90.5|93.22|90.42|0
1650340340000|2022-04-19 03:52:20|93.39|90.59|93.3|90.5|93.39|90.59|93.3|90.5|0
1650340370000|2022-04-19 03:52:50|93.35|90.55|93.3|90.5|93.35|90.55|93.3|90.5|0
1650340390000|2022-04-19 03:53:10|93.39|90.59|93.39|90.59|93.39|90.59|93.39|90.59|0
1650340400000|2022-04-19 03:53:20|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650340410000|2022-04-19 03:53:30|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1650340420000|2022-04-19 03:53:40|93.3|90.5|93.22|90.42|93.3|90.5|93.22|90.42|0
1650340430000|2022-04-19 03:53:50|93.26|90.46|93.3|90.5|93.3|90.5|93.26|90.46|0
1650340450000|2022-04-19 03:54:10|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1650340460000|2022-04-19 03:54:20|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650340500000|2022-04-19 03:55:00|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340510000|2022-04-19 03:55:10|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650340530000|2022-04-19 03:55:30|93.38|90.58|93.34|90.54|93.38|90.58|93.34|90.54|0
1650340540000|2022-04-19 03:55:40|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340560000|2022-04-19 03:56:00|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650340570000|2022-04-19 03:56:10|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340600000|2022-04-19 03:56:40|93.3|90.5|93.22|90.42|93.3|90.5|93.22|90.42|0
1650340610000|2022-04-19 03:56:50|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650340620000|2022-04-19 03:57:00|93.38|90.58|93.3|90.5|93.38|90.58|93.3|90.5|0
1650340630000|2022-04-19 03:57:10|93.34|90.54|93.3|90.5|93.34|90.54|93.3|90.5|0
1650340640000|2022-04-19 03:57:20|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340650000|2022-04-19 03:57:30|93.34|90.54|93.3|90.5|93.34|90.54|93.3|90.5|0
1650340660000|2022-04-19 03:57:40|93.38|90.58|93.46|90.66|93.46|90.66|93.38|90.58|0
1650340670000|2022-04-19 03:57:50|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340680000|2022-04-19 03:58:00|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650340690000|2022-04-19 03:58:10|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340700000|2022-04-19 03:58:20|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650340740000|2022-04-19 03:59:00|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340760000|2022-04-19 03:59:20|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650340770000|2022-04-19 03:59:30|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340800000|2022-04-19 04:00:00|93.3|90.5|93.3|90.5|93.3|90.5|93.21|90.41|0
1650340810000|2022-04-19 04:00:10|93.21|90.41|93.3|90.5|93.3|90.5|93.21|90.41|0
1650340830000|2022-04-19 04:00:30|93.26|90.46|93.21|90.41|93.26|90.46|93.21|90.41|0
1650340840000|2022-04-19 04:00:40|93.3|90.5|93.26|90.46|93.3|90.5|93.26|90.46|0
1650340850000|2022-04-19 04:00:50|93.3|90.5|93.38|90.58|93.38|90.58|93.3|90.5|0
1650340860000|2022-04-19 04:01:00|93.34|90.54|93.3|90.5|93.34|90.54|93.3|90.5|0
1650340870000|2022-04-19 04:01:10|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340880000|2022-04-19 04:01:20|93.46|90.66|93.38|90.58|93.46|90.66|93.38|90.58|0
1650340890000|2022-04-19 04:01:30|93.46|90.66|93.46|90.66|93.46|90.66|93.38|90.58|0
1650340900000|2022-04-19 04:01:40|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340910000|2022-04-19 04:01:50|93.42|90.62|93.42|90.62|93.42|90.62|93.42|90.62|0
1650340920000|2022-04-19 04:02:00|93.38|90.58|93.3|90.5|93.38|90.58|93.3|90.5|0
1650340930000|2022-04-19 04:02:10|93.29|90.49|93.29|90.49|93.29|90.49|93.29|90.49|0
1650340950000|2022-04-19 04:02:30|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650340980000|2022-04-19 04:03:00|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650341030000|2022-04-19 04:03:50|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650341040000|2022-04-19 04:04:00|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650341070000|2022-04-19 04:04:30|93.54|90.74|93.62|90.82|93.62|90.82|93.54|90.74|0
1650341080000|2022-04-19 04:04:40|93.71|90.91|93.79|90.99|93.79|90.99|93.71|90.91|0
1650341100000|2022-04-19 04:05:00|93.71|90.91|93.62|90.82|93.71|90.91|93.62|90.82|0
1650341110000|2022-04-19 04:05:10|93.54|90.74|93.62|90.82|93.62|90.82|93.54|90.74|0
1650341150000|2022-04-19 04:05:50|93.71|90.91|93.62|90.82|93.71|90.91|93.62|90.82|0
1650341190000|2022-04-19 04:06:30|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1650341240000|2022-04-19 04:07:20|93.7|90.9|93.62|90.82|93.7|90.9|93.62|90.82|0
1650341250000|2022-04-19 04:07:30|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1650341260000|2022-04-19 04:07:40|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1650341300000|2022-04-19 04:08:20|93.54|90.74|93.37|90.57|93.54|90.74|93.37|90.57|0
1650341320000|2022-04-19 04:08:40|93.29|90.49|93.29|90.49|93.29|90.49|93.29|90.49|0
1650341330000|2022-04-19 04:08:50|93.33|90.53|93.33|90.53|93.33|90.53|93.33|90.53|0
1650341340000|2022-04-19 04:09:00|93.37|90.57|93.37|90.57|93.37|90.57|93.37|90.57|0
1650341360000|2022-04-19 04:09:20|93.45|90.65|93.45|90.65|93.45|90.65|93.37|90.57|0
1650341370000|2022-04-19 04:09:30|93.54|90.74|93.62|90.82|93.62|90.82|93.54|90.74|0
1650341380000|2022-04-19 04:09:40|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1650341390000|2022-04-19 04:09:50|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1650341400000|2022-04-19 04:10:00|93.54|90.74|93.54|90.74|93.54|90.74|93.45|90.65|0
1650341410000|2022-04-19 04:10:10|93.5|90.7|93.45|90.65|93.5|90.7|93.45|90.65|0
1650341420000|2022-04-19 04:10:20|93.5|90.7|93.5|90.7|93.5|90.7|93.45|90.65|0
1650341430000|2022-04-19 04:10:30|93.45|90.65|93.45|90.65|93.45|90.65|93.45|90.65|0
1650341440000|2022-04-19 04:10:40|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1650341460000|2022-04-19 04:11:00|93.45|90.65|93.54|90.74|93.54|90.74|93.45|90.65|0
1650341470000|2022-04-19 04:11:10|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1650341480000|2022-04-19 04:11:20|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1650341520000|2022-04-19 04:12:00|93.45|90.65|93.62|90.82|93.62|90.82|93.45|90.65|0
1650341560000|2022-04-19 04:12:40|93.53|90.73|93.53|90.73|93.53|90.73|93.53|90.73|0
1650341580000|2022-04-19 04:13:00|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1650341610000|2022-04-19 04:13:30|93.53|90.73|93.62|90.82|93.62|90.82|93.53|90.73|0
1650341640000|2022-04-19 04:14:00|93.66|90.86|93.7|90.9|93.7|90.9|93.66|90.86|0
1650341660000|2022-04-19 04:14:20|93.74|90.94|93.7|90.9|93.74|90.94|93.7|90.9|0
1650341670000|2022-04-19 04:14:30|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1650341690000|2022-04-19 04:14:50|93.86|91.06|93.78|90.98|93.86|91.06|93.78|90.98|0
1650341700000|2022-04-19 04:15:00|93.82|91.02|93.86|91.06|93.86|91.06|93.82|91.02|0
1650341720000|2022-04-19 04:15:20|93.95|91.15|93.95|91.15|93.95|91.15|93.95|91.15|0
1650341730000|2022-04-19 04:15:30|93.86|91.06|93.78|90.98|93.86|91.06|93.78|90.98|0
1650341750000|2022-04-19 04:15:50|93.61|90.81|93.7|90.9|93.7|90.9|93.61|90.81|0
1650341760000|2022-04-19 04:16:00|93.61|90.81|93.7|90.9|93.7|90.9|93.61|90.81|0
1650341780000|2022-04-19 04:16:20|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650341800000|2022-04-19 04:16:40|93.53|90.73|93.53|90.73|93.53|90.73|93.53|90.73|0
1650341820000|2022-04-19 04:17:00|93.45|90.65|93.45|90.65|93.45|90.65|93.45|90.65|0
1650341830000|2022-04-19 04:17:10|93.53|90.73|93.7|90.9|93.7|90.9|93.53|90.73|0
1650341840000|2022-04-19 04:17:20|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650341850000|2022-04-19 04:17:30|93.7|90.9|93.7|90.9|93.7|90.9|93.7|90.9|0
1650341880000|2022-04-19 04:18:00|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650341900000|2022-04-19 04:18:20|93.66|90.86|93.66|90.86|93.66|90.86|93.66|90.86|0
1650341910000|2022-04-19 04:18:30|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650341960000|2022-04-19 04:19:20|93.57|90.77|93.57|90.77|93.57|90.77|93.57|90.77|0
1650341970000|2022-04-19 04:19:30|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650341990000|2022-04-19 04:19:50|93.53|90.73|93.53|90.73|93.53|90.73|93.53|90.73|0
1650342000000|2022-04-19 04:20:00|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650342010000|2022-04-19 04:20:10|93.53|90.73|93.53|90.73|93.53|90.73|93.53|90.73|0
1650342030000|2022-04-19 04:20:30|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650342040000|2022-04-19 04:20:40|93.65|90.85|93.65|90.85|93.65|90.85|93.65|90.85|0
1650342050000|2022-04-19 04:20:50|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1650342060000|2022-04-19 04:21:00|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650342090000|2022-04-19 04:21:30|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1650342100000|2022-04-19 04:21:40|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1650342120000|2022-04-19 04:22:00|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1650342140000|2022-04-19 04:22:20|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1650342160000|2022-04-19 04:22:40|93.82|91.02|93.77|90.97|93.82|91.02|93.77|90.97|0
1650342200000|2022-04-19 04:23:20|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1650342210000|2022-04-19 04:23:30|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1650342300000|2022-04-19 04:25:00|93.86|91.06|93.94|91.14|93.94|91.14|93.86|91.06|0
1650342310000|2022-04-19 04:25:10|93.98|91.18|93.94|91.14|93.98|91.18|93.94|91.14|0
1650342320000|2022-04-19 04:25:20|93.98|91.18|93.98|91.18|93.98|91.18|93.98|91.18|0
1650342330000|2022-04-19 04:25:30|93.94|91.14|93.94|91.14|93.94|91.14|93.94|91.14|0
1650342340000|2022-04-19 04:25:40|93.98|91.18|93.94|91.14|93.98|91.18|93.94|91.14|0
1650342350000|2022-04-19 04:25:50|93.98|91.18|93.94|91.14|94.02|91.22|93.94|91.14|0
1650342380000|2022-04-19 04:26:20|93.9|91.1|93.85|91.05|93.94|91.14|93.85|91.05|0
1650342400000|2022-04-19 04:26:40|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1650342410000|2022-04-19 04:26:50|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1650342460000|2022-04-19 04:27:40|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1650342480000|2022-04-19 04:28:00|93.73|90.93|93.73|90.93|93.73|90.93|93.73|90.93|0
1650342490000|2022-04-19 04:28:10|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1650342540000|2022-04-19 04:29:00|93.77|90.97|93.85|91.05|93.85|91.05|93.77|90.97|0
1650342580000|2022-04-19 04:29:40|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1650342590000|2022-04-19 04:29:50|93.85|91.05|93.85|91.05|93.85|91.05|93.77|90.97|0
1650342600000|2022-04-19 04:30:00|93.9|91.1|93.9|91.1|93.9|91.1|93.85|91.05|0
1650342610000|2022-04-19 04:30:10|93.85|91.05|93.85|91.05|93.85|91.05|93.77|90.97|0
1650342650000|2022-04-19 04:30:50|93.89|91.09|93.85|91.05|93.89|91.09|93.85|91.05|0
1650342660000|2022-04-19 04:31:00|93.89|91.09|94.02|91.22|94.02|91.22|93.89|91.09|0
1650342700000|2022-04-19 04:31:40|94.1|91.3|94.1|91.3|94.1|91.3|94.1|91.3|0
1650342710000|2022-04-19 04:31:50|94.06|91.26|94.02|91.22|94.06|91.26|94.02|91.22|0
1650342720000|2022-04-19 04:32:00|93.93|91.13|93.77|90.97|93.93|91.13|93.77|90.97|0
1650342730000|2022-04-19 04:32:10|93.98|91.18|93.93|91.13|93.98|91.18|93.89|91.09|0
1650342770000|2022-04-19 04:32:50|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1650342790000|2022-04-19 04:33:10|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1650342800000|2022-04-19 04:33:20|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1650342840000|2022-04-19 04:34:00|93.93|91.13|94.01|91.21|94.01|91.21|93.93|91.13|0
1650342850000|2022-04-19 04:34:10|93.93|91.13|93.85|91.05|93.93|91.13|93.85|91.05|0
1650342860000|2022-04-19 04:34:20|93.89|91.09|93.85|91.05|93.89|91.09|93.85|91.05|0
1650342870000|2022-04-19 04:34:30|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650342880000|2022-04-19 04:34:40|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650342900000|2022-04-19 04:35:00|93.52|90.72|93.52|90.72|93.52|90.72|93.52|90.72|0
1650342910000|2022-04-19 04:35:10|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1650342950000|2022-04-19 04:35:50|93.56|90.76|93.56|90.76|93.56|90.76|93.56|90.76|0
1650342960000|2022-04-19 04:36:00|93.51|90.71|93.6|90.8|93.6|90.8|93.51|90.71|0
1650342970000|2022-04-19 04:36:10|93.64|90.84|93.68|90.88|93.68|90.88|93.64|90.84|0
1650343010000|2022-04-19 04:36:50|93.64|90.84|93.68|90.88|93.68|90.88|93.64|90.84|0
1650343030000|2022-04-19 04:37:10|93.64|90.84|93.68|90.88|93.68|90.88|93.64|90.84|0
1650343080000|2022-04-19 04:38:00|93.64|90.84|93.64|90.84|93.64|90.84|93.64|90.84|0
1650343090000|2022-04-19 04:38:10|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650343140000|2022-04-19 04:39:00|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650343160000|2022-04-19 04:39:20|93.84|91.04|93.84|91.04|93.84|91.04|93.84|91.04|0
1650343210000|2022-04-19 04:40:10|93.93|91.13|93.93|91.13|93.93|91.13|93.84|91.04|0
1650343220000|2022-04-19 04:40:20|94.01|91.21|93.84|91.04|94.01|91.21|93.84|91.04|0
1650343230000|2022-04-19 04:40:30|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650343250000|2022-04-19 04:40:50|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650343260000|2022-04-19 04:41:00|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650343270000|2022-04-19 04:41:10|93.72|90.92|93.76|90.96|93.76|90.96|93.72|90.92|0
1650343310000|2022-04-19 04:41:50|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650343320000|2022-04-19 04:42:00|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650343350000|2022-04-19 04:42:30|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650343360000|2022-04-19 04:42:40|93.67|90.87|93.67|90.87|93.67|90.87|93.67|90.87|0
1650343450000|2022-04-19 04:44:10|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1650343520000|2022-04-19 04:45:20|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650343530000|2022-04-19 04:45:30|93.59|90.79|93.67|90.87|93.67|90.87|93.59|90.79|0
1650343540000|2022-04-19 04:45:40|93.63|90.83|93.59|90.79|93.63|90.83|93.59|90.79|0
1650343600000|2022-04-19 04:46:40|93.51|90.71|93.59|90.79|93.59|90.79|93.51|90.71|0
1650343610000|2022-04-19 04:46:50|93.51|90.71|93.51|90.71|93.51|90.71|93.51|90.71|0
1650343620000|2022-04-19 04:47:00|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1650343630000|2022-04-19 04:47:10|93.67|90.87|93.63|90.83|93.67|90.87|93.63|90.83|0
1650343640000|2022-04-19 04:47:20|93.67|90.87|93.67|90.87|93.67|90.87|93.67|90.87|0
1650343710000|2022-04-19 04:48:30|93.59|90.79|93.5|90.7|93.59|90.79|93.5|90.7|0
1650343720000|2022-04-19 04:48:40|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1650343740000|2022-04-19 04:49:00|93.5|90.7|93.5|90.7|93.55|90.75|93.5|90.7|0
1650343750000|2022-04-19 04:49:10|93.46|90.66|93.59|90.79|93.59|90.79|93.46|90.66|0
1650343780000|2022-04-19 04:49:40|93.5|90.7|93.5|90.7|93.5|90.7|93.5|90.7|0
1650343800000|2022-04-19 04:50:00|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1650343820000|2022-04-19 04:50:20|93.67|90.87|93.59|90.79|93.67|90.87|93.59|90.79|0
1650343850000|2022-04-19 04:50:50|93.58|90.78|93.58|90.78|93.58|90.78|93.58|90.78|0
1650343860000|2022-04-19 04:51:00|93.67|90.87|93.58|90.78|93.67|90.87|93.58|90.78|0
1650343900000|2022-04-19 04:51:40|93.67|90.87|93.67|90.87|93.67|90.87|93.67|90.87|0
1650343910000|2022-04-19 04:51:50|93.5|90.7|93.5|90.7|93.5|90.7|93.5|90.7|0
1650343970000|2022-04-19 04:52:50|93.42|90.62|93.33|90.53|93.42|90.62|93.33|90.53|0
1650343980000|2022-04-19 04:53:00|93.42|90.62|93.25|90.45|93.42|90.62|93.25|90.45|0
1650344030000|2022-04-19 04:53:50|93.17|90.37|93.17|90.37|93.17|90.37|93.17|90.37|0
1650344050000|2022-04-19 04:54:10|93.25|90.45|93.25|90.45|93.25|90.45|93.25|90.45|0
1650344060000|2022-04-19 04:54:20|93.17|90.37|93.17|90.37|93.17|90.37|93.17|90.37|0
1650344070000|2022-04-19 04:54:30|93.25|90.45|93.21|90.41|93.25|90.45|93.21|90.41|0
1650344080000|2022-04-19 04:54:40|93.25|90.45|93.17|90.37|93.25|90.45|93.17|90.37|0
1650344090000|2022-04-19 04:54:50|93.25|90.45|93.25|90.45|93.25|90.45|93.25|90.45|0
1650344160000|2022-04-19 04:56:00|93.21|90.41|93.17|90.37|93.25|90.45|93.17|90.37|0
1650344170000|2022-04-19 04:56:10|93.08|90.28|93|90.2|93.08|90.28|93|90.2|0
1650344180000|2022-04-19 04:56:20|92.96|90.16|93|90.2|93|90.2|92.96|90.16|0
1650344190000|2022-04-19 04:56:30|92.92|90.12|93|90.2|93|90.2|92.92|90.12|0
1650344340000|2022-04-19 04:59:00|93.08|90.28|93.08|90.28|93.08|90.28|93.08|90.28|0
1650344370000|2022-04-19 04:59:30|93.16|90.36|93.08|90.28|93.16|90.36|93.08|90.28|0
1650344400000|2022-04-19 05:00:00|93.16|90.36|93|90.2|93.16|90.36|93|90.2|0
1650344410000|2022-04-19 05:00:10|92.92|90.12|92.96|90.16|92.96|90.16|92.83|90.03|0
1650344420000|2022-04-19 05:00:20|93|90.2|93.25|90.45|93.25|90.45|93|90.2|0
1650344430000|2022-04-19 05:00:30|93.49|90.69|93.41|90.61|93.49|90.69|93.41|90.61|0
1650344440000|2022-04-19 05:00:40|93.33|90.53|93.25|90.45|93.33|90.53|93.25|90.45|0
1650344460000|2022-04-19 05:01:00|93.16|90.36|93.08|90.28|93.16|90.36|93.08|90.28|0
1650344470000|2022-04-19 05:01:10|92.91|90.11|92.91|90.11|92.91|90.11|92.91|90.11|0
1650344480000|2022-04-19 05:01:20|93.08|90.28|93.08|90.28|93.16|90.36|93.08|90.28|0
1650344490000|2022-04-19 05:01:30|93|90.2|93.08|90.28|93.08|90.28|93|90.2|0
1650344500000|2022-04-19 05:01:40|93.16|90.36|93.24|90.44|93.24|90.44|93.16|90.36|0
1650344520000|2022-04-19 05:02:00|93.33|90.53|93.33|90.53|93.41|90.61|93.33|90.53|0
1650344540000|2022-04-19 05:02:20|93.41|90.61|93.37|90.57|93.41|90.61|93.37|90.57|0
1650344550000|2022-04-19 05:02:30|93.41|90.61|93.41|90.61|93.49|90.69|93.41|90.61|0
1650344560000|2022-04-19 05:02:40|93.45|90.65|93.41|90.61|93.49|90.69|93.41|90.61|0
1650344570000|2022-04-19 05:02:50|93.45|90.65|93.33|90.53|93.45|90.65|93.33|90.53|0
1650344580000|2022-04-19 05:03:00|93.41|90.61|93.33|90.53|93.41|90.61|93.33|90.53|0
1650344590000|2022-04-19 05:03:10|93.37|90.57|93.37|90.57|93.37|90.57|93.37|90.57|0
1650344600000|2022-04-19 05:03:20|93.33|90.53|93.24|90.44|93.33|90.53|93.24|90.44|0
1650344610000|2022-04-19 05:03:30|93.29|90.49|93.33|90.53|93.33|90.53|93.29|90.49|0
1650344630000|2022-04-19 05:03:50|93.41|90.61|93.33|90.53|93.41|90.61|93.33|90.53|0
1650344640000|2022-04-19 05:04:00|93.41|90.61|93.49|90.69|93.49|90.69|93.41|90.61|0
1650344650000|2022-04-19 05:04:10|93.41|90.61|93.49|90.69|93.49|90.69|93.41|90.61|0
1650344660000|2022-04-19 05:04:20|93.41|90.61|93.49|90.69|93.49|90.69|93.41|90.61|0
1650344670000|2022-04-19 05:04:30|93.57|90.77|93.57|90.77|93.57|90.77|93.57|90.77|0
1650344680000|2022-04-19 05:04:40|93.66|90.86|93.74|90.94|93.74|90.94|93.66|90.86|0
1650344690000|2022-04-19 05:04:50|93.7|90.9|93.74|90.94|93.74|90.94|93.7|90.9|0
1650344700000|2022-04-19 05:05:00|93.66|90.86|93.66|90.86|93.7|90.9|93.66|90.86|0
1650344710000|2022-04-19 05:05:10|93.7|90.9|93.74|90.94|93.74|90.94|93.7|90.9|0
1650344720000|2022-04-19 05:05:20|93.82|91.02|93.82|91.02|93.82|91.02|93.82|91.02|0
1650344730000|2022-04-19 05:05:30|93.9|91.1|93.99|91.19|93.99|91.19|93.9|91.1|0
1650344740000|2022-04-19 05:05:40|93.9|91.1|93.82|91.02|93.9|91.1|93.82|91.02|0
1650344750000|2022-04-19 05:05:50|93.9|91.1|93.9|91.1|93.9|91.1|93.9|91.1|0
1650344760000|2022-04-19 05:06:00|93.95|91.15|93.99|91.19|93.99|91.19|93.95|91.15|0
1650344770000|2022-04-19 05:06:10|94.07|91.27|94.32|91.52|94.32|91.52|94.07|91.27|0
1650344790000|2022-04-19 05:06:30|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1650344800000|2022-04-19 05:06:40|94.32|91.52|94.32|91.52|94.32|91.52|94.32|91.52|0
1650344810000|2022-04-19 05:06:50|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1650344820000|2022-04-19 05:07:00|94.07|91.27|94.07|91.27|94.15|91.35|94.07|91.27|0
1650344830000|2022-04-19 05:07:10|94.03|91.23|93.99|91.19|94.03|91.23|93.99|91.19|0
1650344850000|2022-04-19 05:07:30|93.9|91.1|93.9|91.1|93.9|91.1|93.9|91.1|0
1650344860000|2022-04-19 05:07:40|93.99|91.19|93.9|91.1|94.03|91.23|93.9|91.1|0
1650344870000|2022-04-19 05:07:50|93.95|91.15|93.99|91.19|93.99|91.19|93.95|91.15|0
1650344880000|2022-04-19 05:08:00|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1650344900000|2022-04-19 05:08:20|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1650344910000|2022-04-19 05:08:30|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1650344920000|2022-04-19 05:08:40|94.28|91.48|94.15|91.35|94.28|91.48|94.15|91.35|0
1650344940000|2022-04-19 05:09:00|94.23|91.43|94.32|91.52|94.32|91.52|94.23|91.43|0
1650344950000|2022-04-19 05:09:10|94.28|91.48|94.32|91.52|94.32|91.52|94.28|91.48|0
1650344970000|2022-04-19 05:09:30|94.23|91.43|94.32|91.52|94.32|91.52|94.23|91.43|0
1650344980000|2022-04-19 05:09:40|94.28|91.48|94.32|91.52|94.32|91.52|94.28|91.48|0
1650345000000|2022-04-19 05:10:00|94.23|91.43|94.23|91.43|94.23|91.43|94.23|91.43|0
1650345010000|2022-04-19 05:10:10|94.32|91.52|94.32|91.52|94.32|91.52|94.23|91.43|0
1650345020000|2022-04-19 05:10:20|94.4|91.6|94.32|91.52|94.4|91.6|94.32|91.52|0
1650345040000|2022-04-19 05:10:40|94.36|91.56|94.32|91.52|94.36|91.56|94.32|91.52|0
1650345050000|2022-04-19 05:10:50|94.36|91.56|94.4|91.6|94.4|91.6|94.36|91.56|0
1650345060000|2022-04-19 05:11:00|94.48|91.68|94.32|91.52|94.48|91.68|94.32|91.52|0
1650345070000|2022-04-19 05:11:10|94.23|91.43|94.11|91.31|94.23|91.43|94.07|91.27|0
1650345080000|2022-04-19 05:11:20|94.15|91.35|94.07|91.27|94.15|91.35|94.07|91.27|0
1650345100000|2022-04-19 05:11:40|94.11|91.31|94.15|91.35|94.15|91.35|94.11|91.31|0
1650345120000|2022-04-19 05:12:00|94.23|91.43|94.32|91.52|94.32|91.52|94.23|91.43|0
1650345140000|2022-04-19 05:12:20|94.36|91.56|94.4|91.6|94.4|91.6|94.32|91.52|0
1650345150000|2022-04-19 05:12:30|94.32|91.52|94.4|91.6|94.4|91.6|94.32|91.52|0
1650345160000|2022-04-19 05:12:40|94.32|91.52|94.4|91.6|94.4|91.6|94.32|91.52|0
1650345170000|2022-04-19 05:12:50|94.32|91.52|94.32|91.52|94.32|91.52|94.32|91.52|0
1650345180000|2022-04-19 05:13:00|94.36|91.56|94.31|91.51|94.4|91.6|94.31|91.51|0
1650345190000|2022-04-19 05:13:10|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1650345200000|2022-04-19 05:13:20|94.36|91.56|94.4|91.6|94.4|91.6|94.36|91.56|0
1650345210000|2022-04-19 05:13:30|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650345230000|2022-04-19 05:13:50|94.23|91.43|94.23|91.43|94.23|91.43|94.23|91.43|0
1650345240000|2022-04-19 05:14:00|94.31|91.51|94.23|91.43|94.31|91.51|94.23|91.43|0
1650345250000|2022-04-19 05:14:10|94.48|91.68|94.31|91.51|94.48|91.68|94.31|91.51|0
1650345270000|2022-04-19 05:14:30|94.4|91.6|94.4|91.6|94.4|91.6|94.36|91.56|0
1650345290000|2022-04-19 05:14:50|94.31|91.51|94.4|91.6|94.4|91.6|94.31|91.51|0
1650345300000|2022-04-19 05:15:00|94.31|91.51|94.4|91.6|94.4|91.6|94.31|91.51|0
1650345310000|2022-04-19 05:15:10|94.31|91.51|94.31|91.51|94.36|91.56|94.31|91.51|0
1650345320000|2022-04-19 05:15:20|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1650345340000|2022-04-19 05:15:40|94.31|91.51|94.4|91.6|94.4|91.6|94.31|91.51|0
1650345360000|2022-04-19 05:16:00|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1650345370000|2022-04-19 05:16:10|94.65|91.85|94.65|91.85|94.65|91.85|94.65|91.85|0
1650345390000|2022-04-19 05:16:30|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1650345400000|2022-04-19 05:16:40|94.48|91.68|94.56|91.76|94.56|91.76|94.48|91.68|0
1650345410000|2022-04-19 05:16:50|94.61|91.81|94.61|91.81|94.61|91.81|94.61|91.81|0
1650345420000|2022-04-19 05:17:00|94.65|91.85|94.73|91.93|94.73|91.93|94.65|91.85|0
1650345430000|2022-04-19 05:17:10|94.65|91.85|94.65|91.85|94.69|91.89|94.65|91.85|0
1650345440000|2022-04-19 05:17:20|94.69|91.89|94.73|91.93|94.73|91.93|94.69|91.89|0
1650345450000|2022-04-19 05:17:30|94.65|91.85|94.81|92.01|94.81|92.01|94.65|91.85|0
1650345480000|2022-04-19 05:18:00|94.77|91.97|94.81|92.01|94.81|92.01|94.77|91.97|0
1650345490000|2022-04-19 05:18:10|94.73|91.93|94.73|91.93|94.73|91.93|94.73|91.93|0
1650345520000|2022-04-19 05:18:40|94.64|91.84|94.73|91.93|94.73|91.93|94.64|91.84|0
1650345540000|2022-04-19 05:19:00|94.64|91.84|94.73|91.93|94.73|91.93|94.64|91.84|0
1650345560000|2022-04-19 05:19:20|94.69|91.89|94.64|91.84|94.69|91.89|94.64|91.84|0
1650345580000|2022-04-19 05:19:40|94.56|91.76|94.64|91.84|94.64|91.84|94.56|91.76|0
1650345590000|2022-04-19 05:19:50|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1650345630000|2022-04-19 05:20:30|94.64|91.84|94.56|91.76|94.64|91.84|94.56|91.76|0
1650345650000|2022-04-19 05:20:50|94.6|91.8|94.64|91.84|94.64|91.84|94.6|91.8|0
1650345660000|2022-04-19 05:21:00|94.73|91.93|94.73|91.93|94.73|91.93|94.73|91.93|0
1650345670000|2022-04-19 05:21:10|94.64|91.84|94.64|91.84|94.64|91.84|94.64|91.84|0
1650345680000|2022-04-19 05:21:20|94.73|91.93|94.73|91.93|94.73|91.93|94.73|91.93|0
1650345690000|2022-04-19 05:21:30|94.64|91.84|94.64|91.84|94.64|91.84|94.64|91.84|0
1650345720000|2022-04-19 05:22:00|94.73|91.93|94.73|91.93|94.73|91.93|94.73|91.93|0
1650345730000|2022-04-19 05:22:10|94.64|91.84|94.73|91.93|94.73|91.93|94.64|91.84|0
1650345740000|2022-04-19 05:22:20|94.72|91.92|94.72|91.92|94.72|91.92|94.72|91.92|0
1650345750000|2022-04-19 05:22:30|94.64|91.84|94.64|91.84|94.64|91.84|94.64|91.84|0
1650345770000|2022-04-19 05:22:50|94.6|91.8|94.6|91.8|94.6|91.8|94.6|91.8|0
1650345780000|2022-04-19 05:23:00|94.56|91.76|94.64|91.84|94.64|91.84|94.56|91.76|0
1650345810000|2022-04-19 05:23:30|94.6|91.8|94.64|91.84|94.64|91.84|94.6|91.8|0
1650345820000|2022-04-19 05:23:40|94.56|91.76|94.64|91.84|94.64|91.84|94.56|91.76|0
1650345830000|2022-04-19 05:23:50|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1650345840000|2022-04-19 05:24:00|94.6|91.8|94.64|91.84|94.64|91.84|94.6|91.8|0
1650345850000|2022-04-19 05:24:10|94.72|91.92|94.72|91.92|94.72|91.92|94.72|91.92|0
1650345860000|2022-04-19 05:24:20|94.64|91.84|94.64|91.84|94.72|91.92|94.64|91.84|0
1650345880000|2022-04-19 05:24:40|94.72|91.92|94.72|91.92|94.72|91.92|94.72|91.92|0
1650345890000|2022-04-19 05:24:50|94.64|91.84|94.56|91.76|94.64|91.84|94.56|91.76|0
1650345900000|2022-04-19 05:25:00|94.64|91.84|94.64|91.84|94.64|91.84|94.56|91.76|0
1650345910000|2022-04-19 05:25:10|94.6|91.8|94.56|91.76|94.6|91.8|94.56|91.76|0
1650345930000|2022-04-19 05:25:30|94.55|91.75|94.55|91.75|94.55|91.75|94.55|91.75|0
1650345950000|2022-04-19 05:25:50|94.47|91.67|94.47|91.67|94.47|91.67|94.47|91.67|0
1650345960000|2022-04-19 05:26:00|94.22|91.42|94.22|91.42|94.22|91.42|94.22|91.42|0
1650345970000|2022-04-19 05:26:10|94.3|91.5|94.3|91.5|94.3|91.5|94.3|91.5|0
1650345990000|2022-04-19 05:26:30|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1650346000000|2022-04-19 05:26:40|94.47|91.67|94.47|91.67|94.55|91.75|94.47|91.67|0
1650346010000|2022-04-19 05:26:50|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1650346020000|2022-04-19 05:27:00|94.47|91.67|94.47|91.67|94.47|91.67|94.47|91.67|0
1650346050000|2022-04-19 05:27:30|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1650346080000|2022-04-19 05:28:00|94.3|91.5|94.39|91.59|94.39|91.59|94.3|91.5|0
1650346120000|2022-04-19 05:28:40|94.3|91.5|94.3|91.5|94.3|91.5|94.3|91.5|0
1650346130000|2022-04-19 05:28:50|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346140000|2022-04-19 05:29:00|94.47|91.67|94.38|91.58|94.47|91.67|94.38|91.58|0
1650346150000|2022-04-19 05:29:10|94.3|91.5|94.3|91.5|94.3|91.5|94.3|91.5|0
1650346160000|2022-04-19 05:29:20|94.34|91.54|94.38|91.58|94.38|91.58|94.34|91.54|0
1650346170000|2022-04-19 05:29:30|94.3|91.5|94.3|91.5|94.3|91.5|94.3|91.5|0
1650346180000|2022-04-19 05:29:40|94.38|91.58|94.3|91.5|94.38|91.58|94.3|91.5|0
1650346190000|2022-04-19 05:29:50|94.22|91.42|94.3|91.5|94.3|91.5|94.22|91.42|0
1650346200000|2022-04-19 05:30:00|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346210000|2022-04-19 05:30:10|94.47|91.67|94.47|91.67|94.47|91.67|94.38|91.58|0
1650346220000|2022-04-19 05:30:20|94.38|91.58|94.47|91.67|94.47|91.67|94.38|91.58|0
1650346230000|2022-04-19 05:30:30|94.43|91.63|94.47|91.67|94.47|91.67|94.38|91.58|0
1650346240000|2022-04-19 05:30:40|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346260000|2022-04-19 05:31:00|94.3|91.5|94.3|91.5|94.3|91.5|94.3|91.5|0
1650346270000|2022-04-19 05:31:10|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346290000|2022-04-19 05:31:30|94.47|91.67|94.47|91.67|94.47|91.67|94.47|91.67|0
1650346310000|2022-04-19 05:31:50|94.38|91.58|94.47|91.67|94.47|91.67|94.38|91.58|0
1650346320000|2022-04-19 05:32:00|94.38|91.58|94.47|91.67|94.47|91.67|94.38|91.58|0
1650346330000|2022-04-19 05:32:10|94.55|91.75|94.47|91.67|94.55|91.75|94.47|91.67|0
1650346340000|2022-04-19 05:32:20|94.38|91.58|94.43|91.63|94.43|91.63|94.38|91.58|0
1650346350000|2022-04-19 05:32:30|94.47|91.67|94.38|91.58|94.47|91.67|94.38|91.58|0
1650346360000|2022-04-19 05:32:40|94.47|91.67|94.47|91.67|94.47|91.67|94.47|91.67|0
1650346370000|2022-04-19 05:32:50|94.51|91.71|94.47|91.67|94.51|91.71|94.47|91.67|0
1650346380000|2022-04-19 05:33:00|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650346390000|2022-04-19 05:33:10|94.38|91.58|94.46|91.66|94.46|91.66|94.38|91.58|0
1650346400000|2022-04-19 05:33:20|94.55|91.75|94.46|91.66|94.55|91.75|94.46|91.66|0
1650346420000|2022-04-19 05:33:40|94.38|91.58|94.46|91.66|94.46|91.66|94.38|91.58|0
1650346460000|2022-04-19 05:34:20|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346470000|2022-04-19 05:34:30|94.42|91.62|94.55|91.75|94.55|91.75|94.42|91.62|0
1650346480000|2022-04-19 05:34:40|94.59|91.79|94.63|91.83|94.63|91.83|94.59|91.79|0
1650346500000|2022-04-19 05:35:00|94.71|91.91|94.8|92|94.8|92|94.71|91.91|0
1650346520000|2022-04-19 05:35:20|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1650346530000|2022-04-19 05:35:30|94.76|91.96|94.71|91.91|94.8|92|94.71|91.91|0
1650346540000|2022-04-19 05:35:40|94.63|91.83|94.46|91.66|94.63|91.83|94.46|91.66|0
1650346550000|2022-04-19 05:35:50|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346560000|2022-04-19 05:36:00|94.42|91.62|94.38|91.58|94.42|91.62|94.38|91.58|0
1650346570000|2022-04-19 05:36:10|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650346580000|2022-04-19 05:36:20|94.42|91.62|94.46|91.66|94.46|91.66|94.42|91.62|0
1650346590000|2022-04-19 05:36:30|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346600000|2022-04-19 05:36:40|94.29|91.49|94.38|91.58|94.38|91.58|94.29|91.49|0
1650346630000|2022-04-19 05:37:10|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650346640000|2022-04-19 05:37:20|94.38|91.58|94.38|91.58|94.38|91.58|94.29|91.49|0
1650346650000|2022-04-19 05:37:30|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650346670000|2022-04-19 05:37:50|94.34|91.54|94.38|91.58|94.38|91.58|94.34|91.54|0
1650346680000|2022-04-19 05:38:00|94.34|91.54|94.38|91.58|94.38|91.58|94.34|91.54|0
1650346690000|2022-04-19 05:38:10|94.42|91.62|94.46|91.66|94.46|91.66|94.42|91.62|0
1650346700000|2022-04-19 05:38:20|94.54|91.74|94.5|91.7|94.54|91.74|94.5|91.7|0
1650346710000|2022-04-19 05:38:30|94.46|91.66|94.5|91.7|94.5|91.7|94.46|91.66|0
1650346720000|2022-04-19 05:38:40|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650346740000|2022-04-19 05:39:00|94.5|91.7|94.46|91.66|94.5|91.7|94.46|91.66|0
1650346770000|2022-04-19 05:39:30|94.38|91.58|94.29|91.49|94.38|91.58|94.29|91.49|0
1650346780000|2022-04-19 05:39:40|94.38|91.58|94.38|91.58|94.38|91.58|94.38|91.58|0
1650346790000|2022-04-19 05:39:50|94.46|91.66|94.38|91.58|94.46|91.66|94.38|91.58|0
1650346800000|2022-04-19 05:40:00|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650346810000|2022-04-19 05:40:10|94.54|91.74|94.54|91.74|94.59|91.79|94.54|91.74|0
1650346820000|2022-04-19 05:40:20|94.46|91.66|94.46|91.66|94.46|91.66|94.38|91.58|0
1650346830000|2022-04-19 05:40:30|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650346840000|2022-04-19 05:40:40|94.5|91.7|94.46|91.66|94.54|91.74|94.46|91.66|0
1650346850000|2022-04-19 05:40:50|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650346860000|2022-04-19 05:41:00|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650346910000|2022-04-19 05:41:50|94.33|91.53|94.37|91.57|94.46|91.66|94.33|91.53|0
1650346920000|2022-04-19 05:42:00|94.29|91.49|94.37|91.57|94.37|91.57|94.29|91.49|0
1650346930000|2022-04-19 05:42:10|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650346940000|2022-04-19 05:42:20|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650346950000|2022-04-19 05:42:30|94.46|91.66|94.46|91.66|94.46|91.66|94.46|91.66|0
1650346970000|2022-04-19 05:42:50|94.37|91.57|94.37|91.57|94.46|91.66|94.37|91.57|0
1650346980000|2022-04-19 05:43:00|94.46|91.66|94.42|91.62|94.46|91.66|94.42|91.62|0
1650346990000|2022-04-19 05:43:10|94.37|91.57|94.37|91.57|94.42|91.62|94.37|91.57|0
1650347000000|2022-04-19 05:43:20|94.29|91.49|94.37|91.57|94.37|91.57|94.29|91.49|0
1650347010000|2022-04-19 05:43:30|94.29|91.49|94.37|91.57|94.37|91.57|94.29|91.49|0
1650347020000|2022-04-19 05:43:40|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650347030000|2022-04-19 05:43:50|94.21|91.41|94.21|91.41|94.21|91.41|94.21|91.41|0
1650347040000|2022-04-19 05:44:00|94.12|91.32|94.12|91.32|94.12|91.32|94.12|91.32|0
1650347050000|2022-04-19 05:44:10|93.96|91.16|93.95|91.15|93.96|91.16|93.95|91.15|0
1650347060000|2022-04-19 05:44:20|94.04|91.24|94.08|91.28|94.12|91.32|94.04|91.24|0
1650347070000|2022-04-19 05:44:30|94.04|91.24|94.04|91.24|94.04|91.24|94.04|91.24|0
1650347080000|2022-04-19 05:44:40|94.12|91.32|94.12|91.32|94.12|91.32|94.12|91.32|0
1650347090000|2022-04-19 05:44:50|94.2|91.4|94.2|91.4|94.2|91.4|94.12|91.32|0
1650347100000|2022-04-19 05:45:00|94.12|91.32|94.2|91.4|94.2|91.4|94.12|91.32|0
1650347110000|2022-04-19 05:45:10|94.25|91.45|94.29|91.49|94.29|91.49|94.25|91.45|0
1650347120000|2022-04-19 05:45:20|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1650347150000|2022-04-19 05:45:50|94.25|91.45|94.2|91.4|94.25|91.45|94.2|91.4|0
1650347160000|2022-04-19 05:46:00|94.12|91.32|94.12|91.32|94.12|91.32|94.12|91.32|0
1650347170000|2022-04-19 05:46:10|94.04|91.24|94.04|91.24|94.04|91.24|94.04|91.24|0
1650347180000|2022-04-19 05:46:20|94.12|91.32|94.12|91.32|94.12|91.32|94.08|91.28|0
1650347190000|2022-04-19 05:46:30|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1650347200000|2022-04-19 05:46:40|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1650347230000|2022-04-19 05:47:10|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1650347240000|2022-04-19 05:47:20|94.5|91.7|94.54|91.74|94.54|91.74|94.5|91.7|0
1650347250000|2022-04-19 05:47:30|94.5|91.7|94.54|91.74|94.54|91.74|94.45|91.65|0
1650347260000|2022-04-19 05:47:40|94.45|91.65|94.45|91.65|94.54|91.74|94.45|91.65|0
1650347280000|2022-04-19 05:48:00|94.37|91.57|94.37|91.57|94.41|91.61|94.37|91.57|0
1650347290000|2022-04-19 05:48:10|94.33|91.53|94.37|91.57|94.37|91.57|94.33|91.53|0
1650347300000|2022-04-19 05:48:20|94.45|91.65|94.37|91.57|94.45|91.65|94.37|91.57|0
1650347310000|2022-04-19 05:48:30|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650347320000|2022-04-19 05:48:40|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1650347330000|2022-04-19 05:48:50|94.12|91.32|94.2|91.4|94.2|91.4|94.12|91.32|0
1650347340000|2022-04-19 05:49:00|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650347370000|2022-04-19 05:49:30|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1650347400000|2022-04-19 05:50:00|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650347410000|2022-04-19 05:50:10|94.37|91.57|94.28|91.48|94.37|91.57|94.28|91.48|0
1650347420000|2022-04-19 05:50:20|94.33|91.53|94.37|91.57|94.37|91.57|94.33|91.53|0
1650347440000|2022-04-19 05:50:40|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650347450000|2022-04-19 05:50:50|94.24|91.44|94.28|91.48|94.28|91.48|94.24|91.44|0
1650347460000|2022-04-19 05:51:00|94.24|91.44|94.2|91.4|94.28|91.48|94.2|91.4|0
1650347480000|2022-04-19 05:51:20|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1650347490000|2022-04-19 05:51:30|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1650347510000|2022-04-19 05:51:50|94.12|91.32|94.2|91.4|94.2|91.4|94.12|91.32|0
1650347520000|2022-04-19 05:52:00|94.11|91.31|94.11|91.31|94.2|91.4|94.11|91.31|0
1650347530000|2022-04-19 05:52:10|94.03|91.23|94.03|91.23|94.03|91.23|94.03|91.23|0
1650347540000|2022-04-19 05:52:20|94.11|91.31|94.03|91.23|94.11|91.31|94.03|91.23|0
1650347550000|2022-04-19 05:52:30|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1650347560000|2022-04-19 05:52:40|94.03|91.23|94.03|91.23|94.03|91.23|94.03|91.23|0
1650347570000|2022-04-19 05:52:50|94.11|91.31|94.03|91.23|94.11|91.31|94.03|91.23|0
1650347580000|2022-04-19 05:53:00|94.11|91.31|94.11|91.31|94.11|91.31|94.11|91.31|0
1650347590000|2022-04-19 05:53:10|94.07|91.27|94.07|91.27|94.11|91.31|94.07|91.27|0
1650347600000|2022-04-19 05:53:20|94.11|91.31|94.11|91.31|94.11|91.31|94.11|91.31|0
1650347620000|2022-04-19 05:53:40|94.03|91.23|94.03|91.23|94.03|91.23|94.03|91.23|0
1650347630000|2022-04-19 05:53:50|93.95|91.15|93.86|91.06|93.95|91.15|93.78|90.98|0
1650347660000|2022-04-19 05:54:20|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1650347670000|2022-04-19 05:54:30|93.86|91.06|93.74|90.94|93.86|91.06|93.74|90.94|0
1650347680000|2022-04-19 05:54:40|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1650347690000|2022-04-19 05:54:50|93.86|91.06|93.86|91.06|93.86|91.06|93.86|91.06|0
1650347700000|2022-04-19 05:55:00|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1650347720000|2022-04-19 05:55:20|93.86|91.06|93.86|91.06|93.86|91.06|93.86|91.06|0
1650347730000|2022-04-19 05:55:30|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1650347740000|2022-04-19 05:55:40|93.86|91.06|93.86|91.06|93.86|91.06|93.86|91.06|0
1650347770000|2022-04-19 05:56:10|94.03|91.23|94.03|91.23|94.03|91.23|94.03|91.23|0
1650347780000|2022-04-19 05:56:20|94.19|91.39|94.19|91.39|94.19|91.39|94.11|91.31|0
1650347790000|2022-04-19 05:56:30|94.11|91.31|94.11|91.31|94.11|91.31|94.11|91.31|0
1650347820000|2022-04-19 05:57:00|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1650347830000|2022-04-19 05:57:10|94.24|91.44|94.28|91.48|94.28|91.48|94.19|91.39|0
1650347840000|2022-04-19 05:57:20|94.19|91.39|94.28|91.48|94.28|91.48|94.19|91.39|0
1650347870000|2022-04-19 05:57:50|94.36|91.56|94.53|91.73|94.53|91.73|94.36|91.56|0
1650347880000|2022-04-19 05:58:00|94.44|91.64|94.44|91.64|94.49|91.69|94.44|91.64|0
1650347900000|2022-04-19 05:58:20|94.53|91.73|94.53|91.73|94.53|91.73|94.53|91.73|0
1650347910000|2022-04-19 05:58:30|94.49|91.69|94.44|91.64|94.49|91.69|94.44|91.64|0
1650347920000|2022-04-19 05:58:40|94.36|91.56|94.36|91.56|94.36|91.56|94.36|91.56|0
1650347940000|2022-04-19 05:59:00|94.44|91.64|94.44|91.64|94.44|91.64|94.44|91.64|0
1650347950000|2022-04-19 05:59:10|94.53|91.73|94.53|91.73|94.53|91.73|94.53|91.73|0
1650347970000|2022-04-19 05:59:30|94.61|91.81|94.69|91.89|94.69|91.89|94.61|91.81|0
1650347980000|2022-04-19 05:59:40|94.61|91.81|94.69|91.89|94.78|91.98|94.61|91.81|0
1650347990000|2022-04-19 05:59:50|94.74|91.94|94.78|91.98|94.78|91.98|94.74|91.94|0
1650348000000|2022-04-19 06:00:00|94.86|92.06|95.11|92.31|95.2|92.4|94.86|92.06|0
1650348010000|2022-04-19 06:00:10|95.03|92.23|95.03|92.23|95.03|92.23|95.03|92.23|0
1650348020000|2022-04-19 06:00:20|94.94|92.14|94.69|91.89|94.94|92.14|94.69|91.89|0
1650348030000|2022-04-19 06:00:30|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1650348040000|2022-04-19 06:00:40|94.86|92.06|95.28|92.48|95.28|92.48|94.86|92.06|0
1650348050000|2022-04-19 06:00:50|95.62|92.82|95.36|92.56|95.62|92.82|95.36|92.56|0
1650348060000|2022-04-19 06:01:00|95.2|92.4|95.03|92.23|95.2|92.4|95.03|92.23|0
1650348070000|2022-04-19 06:01:10|94.94|92.14|94.78|91.98|94.94|92.14|94.78|91.98|0
1650348080000|2022-04-19 06:01:20|94.82|92.02|94.82|92.02|94.82|92.02|94.82|92.02|0
1650348090000|2022-04-19 06:01:30|94.78|91.98|94.52|91.72|94.78|91.98|94.52|91.72|0
1650348100000|2022-04-19 06:01:40|94.57|91.77|94.61|91.81|94.61|91.81|94.57|91.77|0
1650348110000|2022-04-19 06:01:50|94.69|91.89|94.61|91.81|94.69|91.89|94.61|91.81|0
1650348120000|2022-04-19 06:02:00|94.44|91.64|94.32|91.52|94.44|91.64|94.32|91.52|0
1650348130000|2022-04-19 06:02:10|94.36|91.56|94.36|91.56|94.48|91.68|94.36|91.56|0
1650348140000|2022-04-19 06:02:20|94.44|91.64|94.52|91.72|94.52|91.72|94.44|91.64|0
1650348150000|2022-04-19 06:02:30|94.61|91.81|94.52|91.72|94.61|91.81|94.52|91.72|0
1650348160000|2022-04-19 06:02:40|94.61|91.81|94.69|91.89|94.69|91.89|94.61|91.81|0
1650348170000|2022-04-19 06:02:50|94.61|91.81|94.61|91.81|94.69|91.89|94.61|91.81|0
1650348180000|2022-04-19 06:03:00|94.69|91.89|94.61|91.81|94.69|91.89|94.61|91.81|0
1650348190000|2022-04-19 06:03:10|94.52|91.72|94.61|91.81|94.61|91.81|94.52|91.72|0
1650348200000|2022-04-19 06:03:20|94.52|91.72|94.61|91.81|94.61|91.81|94.52|91.72|0
1650348210000|2022-04-19 06:03:30|94.65|91.85|94.69|91.89|94.69|91.89|94.61|91.81|0
1650348220000|2022-04-19 06:03:40|94.86|92.06|94.86|92.06|94.86|92.06|94.86|92.06|0
1650348240000|2022-04-19 06:04:00|94.94|92.14|94.94|92.14|94.94|92.14|94.94|92.14|0
1650348250000|2022-04-19 06:04:10|94.98|92.18|94.86|92.06|94.98|92.18|94.86|92.06|0
1650348260000|2022-04-19 06:04:20|94.94|92.14|94.77|91.97|94.94|92.14|94.77|91.97|0
1650348270000|2022-04-19 06:04:30|94.69|91.89|94.69|91.89|94.73|91.93|94.69|91.89|0
1650348280000|2022-04-19 06:04:40|94.77|91.97|94.77|91.97|94.86|92.06|94.77|91.97|0
1650348300000|2022-04-19 06:05:00|94.6|91.8|94.77|91.97|94.77|91.97|94.6|91.8|0
1650348310000|2022-04-19 06:05:10|94.86|92.06|94.86|92.06|94.94|92.14|94.86|92.06|0
1650348320000|2022-04-19 06:05:20|94.9|92.1|95.02|92.22|95.02|92.22|94.9|92.1|0
1650348330000|2022-04-19 06:05:30|95.07|92.27|95.02|92.22|95.07|92.27|95.02|92.22|0
1650348340000|2022-04-19 06:05:40|95.11|92.31|95.02|92.22|95.11|92.31|95.02|92.22|0
1650348350000|2022-04-19 06:05:50|95.07|92.27|95.11|92.31|95.11|92.31|95.07|92.27|0
1650348360000|2022-04-19 06:06:00|95.28|92.48|95.28|92.48|95.28|92.48|95.28|92.48|0
1650348370000|2022-04-19 06:06:10|95.36|92.56|95.36|92.56|95.44|92.64|95.36|92.56|0
1650348380000|2022-04-19 06:06:20|95.44|92.64|95.19|92.39|95.44|92.64|95.19|92.39|0
1650348390000|2022-04-19 06:06:30|95.11|92.31|94.94|92.14|95.19|92.39|94.94|92.14|0
1650348400000|2022-04-19 06:06:40|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1650348410000|2022-04-19 06:06:50|94.98|92.18|94.94|92.14|94.98|92.18|94.94|92.14|0
1650348420000|2022-04-19 06:07:00|94.77|91.97|94.81|92.01|94.81|92.01|94.77|91.97|0
1650348430000|2022-04-19 06:07:10|94.77|91.97|94.77|91.97|94.77|91.97|94.69|91.89|0
1650348440000|2022-04-19 06:07:20|94.81|92.01|94.77|91.97|94.81|92.01|94.73|91.93|0
1650348450000|2022-04-19 06:07:30|94.6|91.8|94.69|91.89|94.69|91.89|94.6|91.8|0
1650348460000|2022-04-19 06:07:40|94.6|91.8|94.35|91.55|94.6|91.8|94.35|91.55|0
1650348470000|2022-04-19 06:07:50|94.27|91.47|94.35|91.55|94.35|91.55|94.27|91.47|0
1650348480000|2022-04-19 06:08:00|94.44|91.64|94.35|91.55|94.44|91.64|94.35|91.55|0
1650348490000|2022-04-19 06:08:10|94.27|91.47|94.18|91.38|94.27|91.47|94.18|91.38|0
1650348500000|2022-04-19 06:08:20|94.1|91.3|93.85|91.05|94.1|91.3|93.85|91.05|0
1650348510000|2022-04-19 06:08:30|93.77|90.97|93.68|90.88|93.77|90.97|93.68|90.88|0
1650348520000|2022-04-19 06:08:40|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1650348530000|2022-04-19 06:08:50|93.27|90.47|93.44|90.64|93.44|90.64|93.27|90.47|0
1650348540000|2022-04-19 06:09:00|93.35|90.55|93.44|90.64|93.44|90.64|93.35|90.55|0
1650348550000|2022-04-19 06:09:10|93.27|90.47|93.19|90.39|93.27|90.47|93.19|90.39|0
1650348560000|2022-04-19 06:09:20|93.27|90.47|93.19|90.39|93.27|90.47|93.1|90.3|0
1650348570000|2022-04-19 06:09:30|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1650348580000|2022-04-19 06:09:40|93.15|90.35|93.27|90.47|93.27|90.47|93.15|90.35|0
1650348590000|2022-04-19 06:09:50|93.4|90.6|93.43|90.63|93.43|90.63|93.4|90.6|0
1650348600000|2022-04-19 06:10:00|93.52|90.72|93.6|90.8|93.6|90.8|93.52|90.72|0
1650348610000|2022-04-19 06:10:10|93.52|90.72|93.77|90.97|93.77|90.97|93.52|90.72|0
1650348620000|2022-04-19 06:10:20|93.85|91.05|93.77|90.97|93.85|91.05|93.68|90.88|0
1650348630000|2022-04-19 06:10:30|93.68|90.88|93.77|90.97|93.77|90.97|93.68|90.88|0
1650348640000|2022-04-19 06:10:40|93.68|90.88|93.6|90.8|93.68|90.88|93.6|90.8|0
1650348650000|2022-04-19 06:10:50|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650348660000|2022-04-19 06:11:00|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1650348670000|2022-04-19 06:11:10|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650348680000|2022-04-19 06:11:20|93.77|90.97|93.77|90.97|93.77|90.97|93.68|90.88|0
1650348690000|2022-04-19 06:11:30|93.68|90.88|93.85|91.05|93.85|91.05|93.68|90.88|0
1650348710000|2022-04-19 06:11:50|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1650348720000|2022-04-19 06:12:00|93.68|90.88|93.68|90.88|93.85|91.05|93.68|90.88|0
1650348730000|2022-04-19 06:12:10|93.56|90.76|93.68|90.88|93.68|90.88|93.56|90.76|0
1650348740000|2022-04-19 06:12:20|93.72|90.92|93.68|90.88|93.72|90.92|93.68|90.88|0
1650348750000|2022-04-19 06:12:30|93.76|90.96|93.76|90.96|93.85|91.05|93.76|90.96|0
1650348760000|2022-04-19 06:12:40|93.68|90.88|93.76|90.96|93.76|90.96|93.68|90.88|0
1650348770000|2022-04-19 06:12:50|93.68|90.88|93.6|90.8|93.68|90.88|93.6|90.8|0
1650348780000|2022-04-19 06:13:00|93.52|90.72|93.27|90.47|93.52|90.72|93.18|90.38|0
1650348790000|2022-04-19 06:13:10|93.18|90.38|93.18|90.38|93.27|90.47|93.18|90.38|0
1650348800000|2022-04-19 06:13:20|93.1|90.3|93.23|90.43|93.23|90.43|93.1|90.3|0
1650348810000|2022-04-19 06:13:30|93.35|90.55|93.43|90.63|93.43|90.63|93.35|90.55|0
1650348820000|2022-04-19 06:13:40|93.51|90.71|93.51|90.71|93.51|90.71|93.51|90.71|0
1650348830000|2022-04-19 06:13:50|93.6|90.8|93.68|90.88|93.68|90.88|93.56|90.76|0
1650348840000|2022-04-19 06:14:00|93.64|90.84|93.68|90.88|93.68|90.88|93.64|90.84|0
1650348850000|2022-04-19 06:14:10|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1650348860000|2022-04-19 06:14:20|93.68|90.88|93.68|90.88|93.72|90.92|93.68|90.88|0
1650348870000|2022-04-19 06:14:30|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1650348890000|2022-04-19 06:14:50|93.1|90.3|93.02|90.22|93.18|90.38|93.02|90.22|0
1650348900000|2022-04-19 06:15:00|92.93|90.13|92.93|90.13|92.93|90.13|92.93|90.13|0
1650348910000|2022-04-19 06:15:10|93.02|90.22|93.1|90.3|93.1|90.3|93.02|90.22|0
1650348920000|2022-04-19 06:15:20|93.18|90.38|93.18|90.38|93.26|90.46|93.18|90.38|0
1650348930000|2022-04-19 06:15:30|93.26|90.46|93.43|90.63|93.43|90.63|93.18|90.38|0
1650348940000|2022-04-19 06:15:40|93.51|90.71|93.51|90.71|93.51|90.71|93.51|90.71|0
1650348950000|2022-04-19 06:15:50|93.47|90.67|93.51|90.71|93.51|90.71|93.43|90.63|0
1650348960000|2022-04-19 06:16:00|93.43|90.63|93.26|90.46|93.43|90.63|93.26|90.46|0
1650348970000|2022-04-19 06:16:10|93.35|90.55|93.26|90.46|93.35|90.55|93.26|90.46|0
1650348980000|2022-04-19 06:16:20|93.22|90.42|93.18|90.38|93.22|90.42|93.18|90.38|0
1650348990000|2022-04-19 06:16:30|93.1|90.3|93.02|90.22|93.1|90.3|93.02|90.22|0
1650349000000|2022-04-19 06:16:40|92.93|90.13|93.02|90.22|93.02|90.22|92.93|90.13|0
1650349010000|2022-04-19 06:16:50|93.1|90.3|93.18|90.38|93.18|90.38|93.1|90.3|0
1650349020000|2022-04-19 06:17:00|93.1|90.3|92.93|90.13|93.1|90.3|92.93|90.13|0
1650349030000|2022-04-19 06:17:10|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1650349040000|2022-04-19 06:17:20|92.77|89.97|92.77|89.97|92.77|89.97|92.77|89.97|0
1650349050000|2022-04-19 06:17:30|92.68|89.88|92.52|89.72|92.73|89.93|92.52|89.72|0
1650349060000|2022-04-19 06:17:40|92.6|89.8|92.19|89.39|92.6|89.8|92.19|89.39|0
1650349070000|2022-04-19 06:17:50|92.27|89.47|92.19|89.39|92.27|89.47|92.19|89.39|0
1650349080000|2022-04-19 06:18:00|92.27|89.47|92.19|89.39|92.27|89.47|92.11|89.31|0
1650349090000|2022-04-19 06:18:10|92.27|89.47|92.35|89.55|92.36|89.56|92.27|89.47|0
1650349100000|2022-04-19 06:18:20|92.44|89.64|92.52|89.72|92.52|89.72|92.35|89.55|0
1650349110000|2022-04-19 06:18:30|92.44|89.64|92.44|89.64|92.44|89.64|92.44|89.64|0
1650349120000|2022-04-19 06:18:40|92.6|89.8|92.52|89.72|92.6|89.8|92.52|89.72|0
1650349130000|2022-04-19 06:18:50|92.6|89.8|92.6|89.8|92.6|89.8|92.6|89.8|0
1650349140000|2022-04-19 06:19:00|92.44|89.64|92.35|89.55|92.44|89.64|92.35|89.55|0
1650349150000|2022-04-19 06:19:10|92.27|89.47|92.27|89.47|92.27|89.47|92.27|89.47|0
1650349160000|2022-04-19 06:19:20|92.35|89.55|92.6|89.8|92.6|89.8|92.35|89.55|0
1650349170000|2022-04-19 06:19:30|92.56|89.76|92.6|89.8|92.6|89.8|92.56|89.76|0
1650349180000|2022-04-19 06:19:40|92.68|89.88|92.81|90.01|92.81|90.01|92.68|89.88|0
1650349190000|2022-04-19 06:19:50|92.77|89.97|92.81|90.01|92.85|90.05|92.77|89.97|0
1650349200000|2022-04-19 06:20:00|92.85|90.05|92.76|89.96|92.85|90.05|92.76|89.96|0
1650349210000|2022-04-19 06:20:10|92.68|89.88|92.68|89.88|92.68|89.88|92.68|89.88|0
1650349220000|2022-04-19 06:20:20|92.52|89.72|92.6|89.8|92.6|89.8|92.52|89.72|0
1650349230000|2022-04-19 06:20:30|92.56|89.76|92.52|89.72|92.56|89.76|92.52|89.72|0
1650349240000|2022-04-19 06:20:40|92.6|89.8|92.76|89.96|92.76|89.96|92.6|89.8|0
1650349250000|2022-04-19 06:20:50|92.72|89.92|92.72|89.92|92.72|89.92|92.68|89.88|0
1650349260000|2022-04-19 06:21:00|92.85|90.05|92.68|89.88|92.85|90.05|92.68|89.88|0
1650349270000|2022-04-19 06:21:10|92.64|89.84|92.85|90.05|92.85|90.05|92.6|89.8|0
1650349290000|2022-04-19 06:21:30|92.76|89.96|92.76|89.96|92.76|89.96|92.76|89.96|0
1650349300000|2022-04-19 06:21:40|92.68|89.88|92.64|89.84|92.68|89.88|92.6|89.8|0
1650349310000|2022-04-19 06:21:50|92.68|89.88|92.6|89.8|92.68|89.88|92.6|89.8|0
1650349320000|2022-04-19 06:22:00|92.64|89.84|92.52|89.72|92.64|89.84|92.52|89.72|0
1650349330000|2022-04-19 06:22:10|92.43|89.63|92.43|89.63|92.43|89.63|92.43|89.63|0
1650349340000|2022-04-19 06:22:20|92.48|89.68|92.48|89.68|92.48|89.68|92.48|89.68|0
1650349350000|2022-04-19 06:22:30|92.43|89.63|92.52|89.72|92.52|89.72|92.43|89.63|0
1650349360000|2022-04-19 06:22:40|92.43|89.63|92.27|89.47|92.43|89.63|92.27|89.47|0
1650349380000|2022-04-19 06:23:00|92.19|89.39|92.15|89.35|92.19|89.39|92.15|89.35|0
1650349390000|2022-04-19 06:23:10|92.1|89.3|92.1|89.3|92.1|89.3|92.02|89.22|0
1650349410000|2022-04-19 06:23:30|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1650349420000|2022-04-19 06:23:40|91.86|89.06|91.94|89.14|91.94|89.14|91.86|89.06|0
1650349430000|2022-04-19 06:23:50|91.86|89.06|91.86|89.06|91.86|89.06|91.86|89.06|0
1650349440000|2022-04-19 06:24:00|91.78|88.98|91.78|88.98|91.78|88.98|91.69|88.89|0
1650349450000|2022-04-19 06:24:10|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1650349460000|2022-04-19 06:24:20|91.78|88.98|91.78|88.98|91.78|88.98|91.78|88.98|0
1650349470000|2022-04-19 06:24:30|91.86|89.06|91.86|89.06|91.86|89.06|91.86|89.06|0
1650349480000|2022-04-19 06:24:40|91.94|89.14|91.94|89.14|91.94|89.14|91.94|89.14|0
1650349490000|2022-04-19 06:24:50|91.98|89.18|92.15|89.35|92.15|89.35|91.98|89.18|0
1650349500000|2022-04-19 06:25:00|92.1|89.3|92.18|89.38|92.19|89.39|92.1|89.3|0
1650349510000|2022-04-19 06:25:10|92.27|89.47|92.1|89.3|92.27|89.47|92.1|89.3|0
1650349520000|2022-04-19 06:25:20|92.15|89.35|92.1|89.3|92.15|89.35|92.1|89.3|0
1650349540000|2022-04-19 06:25:40|92.18|89.38|92.86|90.06|92.86|90.06|92.18|89.38|0
1650349550000|2022-04-19 06:25:50|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1650349560000|2022-04-19 06:26:00|92.74|89.94|92.74|89.94|92.74|89.94|92.74|89.94|0
1650349570000|2022-04-19 06:26:10|92.82|90.02|92.74|89.94|92.82|90.02|92.74|89.94|0
1650349580000|2022-04-19 06:26:20|92.82|90.02|92.74|89.94|92.82|90.02|92.74|89.94|0
1650349590000|2022-04-19 06:26:30|92.7|89.9|92.65|89.85|92.7|89.9|92.65|89.85|0
1650349600000|2022-04-19 06:26:40|92.61|89.81|92.61|89.81|92.61|89.81|92.61|89.81|0
1650349610000|2022-04-19 06:26:50|92.65|89.85|92.61|89.81|92.65|89.85|92.61|89.81|0
1650349620000|2022-04-19 06:27:00|92.57|89.77|92.65|89.85|92.65|89.85|92.57|89.77|0
1650349630000|2022-04-19 06:27:10|92.74|89.94|92.86|90.06|92.86|90.06|92.74|89.94|0
1650349640000|2022-04-19 06:27:20|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1650349650000|2022-04-19 06:27:30|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1650349660000|2022-04-19 06:27:40|92.73|89.93|92.7|89.9|92.73|89.93|92.7|89.9|0
1650349670000|2022-04-19 06:27:50|92.73|89.93|92.82|90.02|92.82|90.02|92.73|89.93|0
1650349680000|2022-04-19 06:28:00|92.78|89.98|92.73|89.93|92.78|89.98|92.73|89.93|0
1650349690000|2022-04-19 06:28:10|92.65|89.85|92.69|89.89|92.69|89.89|92.65|89.85|0
1650349700000|2022-04-19 06:28:20|92.73|89.93|92.82|90.02|92.82|90.02|92.73|89.93|0
1650349710000|2022-04-19 06:28:30|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1650349720000|2022-04-19 06:28:40|92.73|89.93|92.73|89.93|92.82|90.02|92.73|89.93|0
1650349730000|2022-04-19 06:28:50|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1650349740000|2022-04-19 06:29:00|92.9|90.1|92.9|90.1|92.9|90.1|92.82|90.02|0
1650349750000|2022-04-19 06:29:10|92.98|90.18|92.98|90.18|92.98|90.18|92.98|90.18|0
1650349760000|2022-04-19 06:29:20|92.9|90.1|92.94|90.14|92.94|90.14|92.9|90.1|0
1650349770000|2022-04-19 06:29:30|92.98|90.18|93.06|90.26|93.06|90.26|92.98|90.18|0
1650349790000|2022-04-19 06:29:50|92.98|90.18|92.98|90.18|92.98|90.18|92.98|90.18|0
1650349800000|2022-04-19 06:30:00|93.06|90.26|92.98|90.18|93.06|90.26|92.98|90.18|0
1650349810000|2022-04-19 06:30:10|93.14|90.34|93.31|90.51|93.31|90.51|93.14|90.34|0
1650349820000|2022-04-19 06:30:20|93.14|90.34|93.23|90.43|93.23|90.43|93.14|90.34|0
1650349830000|2022-04-19 06:30:30|93.27|90.47|93.23|90.43|93.27|90.47|93.23|90.43|0
1650349840000|2022-04-19 06:30:40|93.27|90.47|93.31|90.51|93.31|90.51|93.27|90.47|0
1650349850000|2022-04-19 06:30:50|93.39|90.59|93.39|90.59|93.39|90.59|93.39|90.59|0
1650349860000|2022-04-19 06:31:00|93.31|90.51|93.35|90.55|93.39|90.59|93.31|90.51|0
1650349870000|2022-04-19 06:31:10|93.31|90.51|93.39|90.59|93.39|90.59|93.31|90.51|0
1650349880000|2022-04-19 06:31:20|93.31|90.51|93.23|90.43|93.31|90.51|93.23|90.43|0
1650349890000|2022-04-19 06:31:30|93.31|90.51|93.39|90.59|93.39|90.59|93.31|90.51|0
1650349900000|2022-04-19 06:31:40|93.43|90.63|93.47|90.67|93.47|90.67|93.39|90.59|0
1650349910000|2022-04-19 06:31:50|93.43|90.63|93.43|90.63|93.43|90.63|93.43|90.63|0
1650349920000|2022-04-19 06:32:00|93.39|90.59|93.39|90.59|93.47|90.67|93.39|90.59|0
1650349940000|2022-04-19 06:32:20|93.47|90.67|93.64|90.84|93.64|90.84|93.47|90.67|0
1650349950000|2022-04-19 06:32:30|93.8|91|93.8|91|93.8|91|93.8|91|0
1650349960000|2022-04-19 06:32:40|93.72|90.92|93.68|90.88|93.72|90.92|93.64|90.84|0
1650349970000|2022-04-19 06:32:50|93.64|90.84|93.64|90.84|93.64|90.84|93.47|90.67|0
1650349980000|2022-04-19 06:33:00|93.72|90.92|93.64|90.84|93.72|90.92|93.64|90.84|0
1650350000000|2022-04-19 06:33:20|93.6|90.8|93.55|90.75|93.6|90.8|93.55|90.75|0
1650350010000|2022-04-19 06:33:30|93.51|90.71|93.51|90.71|93.51|90.71|93.51|90.71|0
1650350020000|2022-04-19 06:33:40|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1650350030000|2022-04-19 06:33:50|93.39|90.59|93.39|90.59|93.39|90.59|93.39|90.59|0
1650350040000|2022-04-19 06:34:00|93.43|90.63|93.43|90.63|93.43|90.63|93.43|90.63|0
1650350050000|2022-04-19 06:34:10|93.47|90.67|93.47|90.67|93.47|90.67|93.39|90.59|0
1650350070000|2022-04-19 06:34:30|93.43|90.63|93.39|90.59|93.47|90.67|93.39|90.59|0
1650350080000|2022-04-19 06:34:40|93.43|90.63|93.43|90.63|93.47|90.67|93.43|90.63|0
1650350090000|2022-04-19 06:34:50|93.39|90.59|93.39|90.59|93.39|90.59|93.39|90.59|0
1650350100000|2022-04-19 06:35:00|93.31|90.51|93.31|90.51|93.39|90.59|93.31|90.51|0
1650350110000|2022-04-19 06:35:10|93.39|90.59|93.35|90.55|93.39|90.59|93.35|90.55|0
1650350120000|2022-04-19 06:35:20|93.3|90.5|93.3|90.5|93.39|90.59|93.3|90.5|0
1650350130000|2022-04-19 06:35:30|93.27|90.47|93.35|90.55|93.35|90.55|93.27|90.47|0
1650350140000|2022-04-19 06:35:40|93.39|90.59|93.47|90.67|93.47|90.67|93.39|90.59|0
1650350150000|2022-04-19 06:35:50|93.43|90.63|93.39|90.59|93.47|90.67|93.39|90.59|0
1650350160000|2022-04-19 06:36:00|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1650350170000|2022-04-19 06:36:10|93.39|90.59|93.35|90.55|93.39|90.59|93.35|90.55|0
1650350180000|2022-04-19 06:36:20|93.39|90.59|93.3|90.5|93.39|90.59|93.3|90.5|0
1650350190000|2022-04-19 06:36:30|93.35|90.55|93.3|90.5|93.39|90.59|93.3|90.5|0
1650350210000|2022-04-19 06:36:50|93.35|90.55|93.43|90.63|93.43|90.63|93.35|90.55|0
1650350220000|2022-04-19 06:37:00|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1650350230000|2022-04-19 06:37:10|93.47|90.67|93.55|90.75|93.55|90.75|93.47|90.67|0
1650350240000|2022-04-19 06:37:20|93.47|90.67|93.55|90.75|93.55|90.75|93.47|90.67|0
1650350250000|2022-04-19 06:37:30|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1650350260000|2022-04-19 06:37:40|93.43|90.63|93.55|90.75|93.63|90.83|93.43|90.63|0
1650350280000|2022-04-19 06:38:00|93.47|90.67|93.55|90.75|93.55|90.75|93.47|90.67|0
1650350290000|2022-04-19 06:38:10|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1650350300000|2022-04-19 06:38:20|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650350310000|2022-04-19 06:38:30|93.72|90.92|93.72|90.92|93.72|90.92|93.72|90.92|0
1650350320000|2022-04-19 06:38:40|93.8|91|93.8|91|93.8|91|93.8|91|0
1650350330000|2022-04-19 06:38:50|93.84|91.04|93.72|90.92|93.84|91.04|93.72|90.92|0
1650350340000|2022-04-19 06:39:00|93.76|90.96|93.76|90.96|93.76|90.96|93.72|90.92|0
1650350350000|2022-04-19 06:39:10|93.72|90.92|93.76|90.96|93.76|90.96|93.72|90.92|0
1650350360000|2022-04-19 06:39:20|93.8|91|93.71|90.91|93.8|91|93.71|90.91|0
1650350370000|2022-04-19 06:39:30|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650350380000|2022-04-19 06:39:40|93.67|90.87|93.67|90.87|93.67|90.87|93.63|90.83|0
1650350390000|2022-04-19 06:39:50|93.63|90.83|93.71|90.91|93.71|90.91|93.63|90.83|0
1650350400000|2022-04-19 06:40:00|93.63|90.83|93.71|90.91|93.71|90.91|93.63|90.83|0
1650350420000|2022-04-19 06:40:20|93.63|90.83|93.71|90.91|93.71|90.91|93.63|90.83|0
1650350430000|2022-04-19 06:40:30|93.67|90.87|93.71|90.91|93.8|91|93.67|90.87|0
1650350440000|2022-04-19 06:40:40|93.63|90.83|93.55|90.75|93.63|90.83|93.55|90.75|0
1650350450000|2022-04-19 06:40:50|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650350460000|2022-04-19 06:41:00|93.67|90.87|93.63|90.83|93.67|90.87|93.63|90.83|0
1650350470000|2022-04-19 06:41:10|93.71|90.91|93.63|90.83|93.71|90.91|93.63|90.83|0
1650350480000|2022-04-19 06:41:20|93.71|90.91|93.71|90.91|93.71|90.91|93.67|90.87|0
1650350500000|2022-04-19 06:41:40|93.63|90.83|93.63|90.83|93.63|90.83|93.55|90.75|0
1650350510000|2022-04-19 06:41:50|93.67|90.87|93.71|90.91|93.76|90.96|93.63|90.83|0
1650350520000|2022-04-19 06:42:00|93.67|90.87|93.63|90.83|93.67|90.87|93.63|90.83|0
1650350530000|2022-04-19 06:42:10|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1650350540000|2022-04-19 06:42:20|93.63|90.83|93.67|90.87|93.67|90.87|93.63|90.83|0
1650350550000|2022-04-19 06:42:30|93.71|90.91|93.79|90.99|93.79|90.99|93.71|90.91|0
1650350560000|2022-04-19 06:42:40|93.71|90.91|93.76|90.96|93.79|90.99|93.71|90.91|0
1650350570000|2022-04-19 06:42:50|93.71|90.91|93.71|90.91|93.79|90.99|93.67|90.87|0
1650350590000|2022-04-19 06:43:10|93.67|90.87|93.71|90.91|93.71|90.91|93.67|90.87|0
1650350610000|2022-04-19 06:43:30|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1650350620000|2022-04-19 06:43:40|93.71|90.91|93.63|90.83|93.71|90.91|93.63|90.83|0
1650350630000|2022-04-19 06:43:50|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1650350640000|2022-04-19 06:44:00|93.59|90.79|93.55|90.75|93.59|90.79|93.55|90.75|0
1650350650000|2022-04-19 06:44:10|93.46|90.66|93.38|90.58|93.46|90.66|93.38|90.58|0
1650350660000|2022-04-19 06:44:20|93.46|90.66|93.3|90.5|93.46|90.66|93.3|90.5|0
1650350680000|2022-04-19 06:44:40|93.21|90.41|93.21|90.41|93.21|90.41|93.21|90.41|0
1650350690000|2022-04-19 06:44:50|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650350700000|2022-04-19 06:45:00|93.38|90.58|93.3|90.5|93.38|90.58|93.21|90.41|0
1650350710000|2022-04-19 06:45:10|93.34|90.54|93.34|90.54|93.34|90.54|93.34|90.54|0
1650350720000|2022-04-19 06:45:20|93.38|90.58|93.42|90.62|93.42|90.62|93.38|90.58|0
1650350730000|2022-04-19 06:45:30|93.38|90.58|93.42|90.62|93.46|90.66|93.38|90.58|0
1650350740000|2022-04-19 06:45:40|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650350750000|2022-04-19 06:45:50|93.42|90.62|93.42|90.62|93.42|90.62|93.42|90.62|0
1650350760000|2022-04-19 06:46:00|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650350770000|2022-04-19 06:46:10|93.42|90.62|93.38|90.58|93.42|90.62|93.38|90.58|0
1650350780000|2022-04-19 06:46:20|93.42|90.62|93.38|90.58|93.42|90.62|93.38|90.58|0
1650350790000|2022-04-19 06:46:30|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1650350800000|2022-04-19 06:46:40|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1650350810000|2022-04-19 06:46:50|93.42|90.62|93.42|90.62|93.42|90.62|93.38|90.58|0
1650350820000|2022-04-19 06:47:00|93.46|90.66|93.63|90.83|93.63|90.83|93.46|90.66|0
1650350830000|2022-04-19 06:47:10|93.67|90.87|93.75|90.95|93.75|90.95|93.67|90.87|0
1650350840000|2022-04-19 06:47:20|93.71|90.91|93.71|90.91|93.71|90.91|93.67|90.87|0
1650350850000|2022-04-19 06:47:30|93.75|90.95|93.54|90.74|93.75|90.95|93.54|90.74|0
1650350860000|2022-04-19 06:47:40|93.46|90.66|93.38|90.58|93.46|90.66|93.38|90.58|0
1650350870000|2022-04-19 06:47:50|93.29|90.49|93.54|90.74|93.54|90.74|93.29|90.49|0
1650350880000|2022-04-19 06:48:00|93.46|90.66|93.46|90.66|93.5|90.7|93.46|90.66|0
1650350890000|2022-04-19 06:48:10|93.29|90.49|93.38|90.58|93.38|90.58|93.29|90.49|0
1650350900000|2022-04-19 06:48:20|93.34|90.54|93.34|90.54|93.34|90.54|93.34|90.54|0
1650350910000|2022-04-19 06:48:30|93.29|90.49|93.34|90.54|93.34|90.54|93.29|90.49|0
1650350920000|2022-04-19 06:48:40|93.29|90.49|93.58|90.78|93.58|90.78|93.29|90.49|0
1650350930000|2022-04-19 06:48:50|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1650350940000|2022-04-19 06:49:00|93.62|90.82|93.58|90.78|93.62|90.82|93.58|90.78|0
1650350950000|2022-04-19 06:49:10|93.62|90.82|93.62|90.82|93.62|90.82|93.54|90.74|0
1650350960000|2022-04-19 06:49:20|93.71|90.91|93.54|90.74|93.71|90.91|93.54|90.74|0
1650350970000|2022-04-19 06:49:30|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650350990000|2022-04-19 06:49:50|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1650351000000|2022-04-19 06:50:00|93.58|90.78|93.54|90.74|93.62|90.82|93.54|90.74|0
1650351010000|2022-04-19 06:50:10|93.46|90.66|93.54|90.74|93.54|90.74|93.46|90.66|0
1650351020000|2022-04-19 06:50:20|93.5|90.7|93.54|90.74|93.62|90.82|93.5|90.7|0
1650351050000|2022-04-19 06:50:50|93.46|90.66|93.37|90.57|93.46|90.66|93.37|90.57|0
1650351060000|2022-04-19 06:51:00|93.46|90.66|93.46|90.66|93.54|90.74|93.46|90.66|0
1650351070000|2022-04-19 06:51:10|93.5|90.7|93.46|90.66|93.5|90.7|93.46|90.66|0
1650351080000|2022-04-19 06:51:20|93.42|90.62|93.42|90.62|93.46|90.66|93.42|90.62|0
1650351090000|2022-04-19 06:51:30|93.37|90.57|93.46|90.66|93.54|90.74|93.37|90.57|0
1650351100000|2022-04-19 06:51:40|93.5|90.7|93.62|90.82|93.62|90.82|93.5|90.7|0
1650351110000|2022-04-19 06:51:50|93.58|90.78|93.58|90.78|93.62|90.82|93.58|90.78|0
1650351120000|2022-04-19 06:52:00|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1650351130000|2022-04-19 06:52:10|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1650351140000|2022-04-19 06:52:20|93.5|90.7|93.42|90.62|93.5|90.7|93.42|90.62|0
1650351150000|2022-04-19 06:52:30|93.54|90.74|93.46|90.66|93.54|90.74|93.46|90.66|0
1650351160000|2022-04-19 06:52:40|93.5|90.7|93.5|90.7|93.5|90.7|93.5|90.7|0
1650351170000|2022-04-19 06:52:50|93.46|90.66|93.5|90.7|93.54|90.74|93.46|90.66|0
1650351180000|2022-04-19 06:53:00|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1650351190000|2022-04-19 06:53:10|93.79|90.99|93.75|90.95|93.79|90.99|93.7|90.9|0
1650351200000|2022-04-19 06:53:20|93.7|90.9|93.7|90.9|93.75|90.95|93.7|90.9|0
1650351210000|2022-04-19 06:53:30|93.75|90.95|93.75|90.95|93.75|90.95|93.75|90.95|0
1650351220000|2022-04-19 06:53:40|93.7|90.9|93.75|90.95|93.75|90.95|93.7|90.9|0
1650351230000|2022-04-19 06:53:50|93.7|90.9|93.62|90.82|93.7|90.9|93.62|90.82|0
1650351250000|2022-04-19 06:54:10|93.7|90.9|93.7|90.9|93.7|90.9|93.7|90.9|0
1650351260000|2022-04-19 06:54:20|93.75|90.95|93.78|90.98|93.78|90.98|93.7|90.9|0
1650351270000|2022-04-19 06:54:30|93.7|90.9|93.74|90.94|93.78|90.98|93.7|90.9|0
1650351280000|2022-04-19 06:54:40|93.78|90.98|93.95|91.15|93.95|91.15|93.78|90.98|0
1650351290000|2022-04-19 06:54:50|94.03|91.23|93.95|91.15|94.03|91.23|93.95|91.15|0
1650351300000|2022-04-19 06:55:00|93.78|90.98|93.95|91.15|93.95|91.15|93.78|90.98|0
1650351310000|2022-04-19 06:55:10|93.99|91.19|94.03|91.23|94.03|91.23|93.99|91.19|0
1650351320000|2022-04-19 06:55:20|93.99|91.19|93.95|91.15|93.99|91.19|93.91|91.11|0
1650351330000|2022-04-19 06:55:30|93.91|91.11|93.95|91.15|93.95|91.15|93.87|91.07|0
1650351340000|2022-04-19 06:55:40|93.87|91.07|93.99|91.19|93.99|91.19|93.87|91.07|0
1650351350000|2022-04-19 06:55:50|93.95|91.15|94.03|91.23|94.03|91.23|93.95|91.15|0
1650351360000|2022-04-19 06:56:00|93.95|91.15|93.99|91.19|94.03|91.23|93.95|91.15|0
1650351370000|2022-04-19 06:56:10|94.03|91.23|93.99|91.19|94.03|91.23|93.99|91.19|0
1650351380000|2022-04-19 06:56:20|94.03|91.23|94.2|91.4|94.24|91.44|94.03|91.23|0
1650351400000|2022-04-19 06:56:40|94.16|91.36|94.11|91.31|94.16|91.36|94.11|91.31|0
1650351410000|2022-04-19 06:56:50|94.16|91.36|94.03|91.23|94.16|91.36|94.03|91.23|0
1650351420000|2022-04-19 06:57:00|94.07|91.27|94.16|91.36|94.16|91.36|94.07|91.27|0
1650351430000|2022-04-19 06:57:10|94.2|91.4|94.36|91.56|94.36|91.56|94.2|91.4|0
1650351440000|2022-04-19 06:57:20|94.28|91.48|94.28|91.48|94.28|91.48|94.2|91.4|0
1650351450000|2022-04-19 06:57:30|94.2|91.4|94.28|91.48|94.28|91.48|94.2|91.4|0
1650351460000|2022-04-19 06:57:40|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1650351470000|2022-04-19 06:57:50|94.28|91.48|94.2|91.4|94.28|91.48|94.2|91.4|0
1650351480000|2022-04-19 06:58:00|94.28|91.48|94.28|91.48|94.32|91.52|94.28|91.48|0
1650351490000|2022-04-19 06:58:10|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1650351500000|2022-04-19 06:58:20|94.11|91.31|94.11|91.31|94.11|91.31|94.11|91.31|0
1650351510000|2022-04-19 06:58:30|94.03|91.23|93.95|91.15|94.03|91.23|93.95|91.15|0
1650351520000|2022-04-19 06:58:40|93.86|91.06|93.91|91.11|93.95|91.15|93.86|91.06|0
1650351530000|2022-04-19 06:58:50|93.95|91.15|93.91|91.11|93.95|91.15|93.91|91.11|0
1650351540000|2022-04-19 06:59:00|93.95|91.15|93.95|91.15|94.03|91.23|93.95|91.15|0
1650351550000|2022-04-19 06:59:10|93.86|91.06|93.99|91.19|93.99|91.19|93.86|91.06|0
1650351560000|2022-04-19 06:59:20|94.03|91.23|94.2|91.4|94.2|91.4|94.03|91.23|0
1650351570000|2022-04-19 06:59:30|94.28|91.48|94.41|91.61|94.45|91.65|94.28|91.48|0
1650351580000|2022-04-19 06:59:40|94.45|91.65|94.24|91.44|94.45|91.65|94.24|91.44|0
1650351590000|2022-04-19 06:59:50|94.2|91.4|93.95|91.15|94.2|91.4|93.95|91.15|0
1650351600000|2022-04-19 07:00:00|94.03|91.23|94.95|92.15|94.95|92.15|94.03|91.23|0
1650351610000|2022-04-19 07:00:10|94.86|92.06|94.86|92.06|95.03|92.23|94.86|92.06|0
1650351620000|2022-04-19 07:00:20|94.95|92.15|94.95|92.15|95.07|92.27|94.95|92.15|0
1650351630000|2022-04-19 07:00:30|95.2|92.4|95.62|92.82|95.62|92.82|95.2|92.4|0
1650351640000|2022-04-19 07:00:40|95.7|92.9|96.21|93.41|96.21|93.41|95.7|92.9|0
1650351650000|2022-04-19 07:00:50|96.04|93.24|96.04|93.24|96.04|93.24|95.95|93.15|0
1650351660000|2022-04-19 07:01:00|95.87|93.07|95.78|92.98|95.87|93.07|95.78|92.98|0
1650351670000|2022-04-19 07:01:10|95.7|92.9|95.83|93.03|95.95|93.15|95.7|92.9|0
1650351680000|2022-04-19 07:01:20|95.78|92.98|95.87|93.07|96.12|93.32|95.78|92.98|0
1650351690000|2022-04-19 07:01:30|96.04|93.24|96.12|93.32|96.12|93.32|96.04|93.24|0
1650351700000|2022-04-19 07:01:40|96.21|93.41|96.29|93.49|96.29|93.49|96.21|93.41|0
1650351710000|2022-04-19 07:01:50|96.21|93.41|96.12|93.32|96.29|93.49|96.12|93.32|0
1650351720000|2022-04-19 07:02:00|96.21|93.41|96.54|93.74|96.54|93.74|96.21|93.41|0
1650351730000|2022-04-19 07:02:10|96.46|93.66|96.21|93.41|96.46|93.66|96.21|93.41|0
1650351740000|2022-04-19 07:02:20|96.12|93.32|95.95|93.15|96.21|93.41|95.95|93.15|0
1650351750000|2022-04-19 07:02:30|96.04|93.24|96.04|93.24|96.21|93.41|96.04|93.24|0
1650351760000|2022-04-19 07:02:40|96|93.2|95.87|93.07|96.12|93.32|95.87|93.07|0
1650351770000|2022-04-19 07:02:50|95.95|93.15|95.98|92.62|95.98|93.15|95.87|92.62|0
1650351780000|2022-04-19 07:03:00|95.89|92.53|95.81|92.45|96.06|92.7|95.81|92.45|0
1650351790000|2022-04-19 07:03:10|95.64|92.28|95.64|92.28|95.64|92.28|95.56|92.2|0
1650351800000|2022-04-19 07:03:20|95.56|92.2|95.81|92.45|95.81|92.45|95.56|92.2|0
1650351810000|2022-04-19 07:03:30|95.89|92.53|96.06|92.7|96.06|92.7|95.89|92.53|0
1650351820000|2022-04-19 07:03:40|95.81|92.45|95.89|92.53|95.89|92.53|95.81|92.45|0
1650351830000|2022-04-19 07:03:50|95.98|92.62|95.85|92.49|95.98|92.62|95.85|92.49|0
1650351840000|2022-04-19 07:04:00|95.89|92.53|95.89|92.53|95.98|92.62|95.89|92.53|0
1650351850000|2022-04-19 07:04:10|95.73|92.37|95.39|92.03|95.73|92.37|95.39|92.03|0
1650351860000|2022-04-19 07:04:20|95.47|92.11|95.47|92.11|95.47|92.11|95.39|92.03|0
1650351870000|2022-04-19 07:04:30|95.56|92.2|95.68|92.32|95.73|92.37|95.56|92.2|0
1650351880000|2022-04-19 07:04:40|95.64|92.28|95.6|92.24|95.68|92.32|95.6|92.24|0
1650351890000|2022-04-19 07:04:50|95.56|92.2|95.31|91.95|95.56|92.2|95.31|91.95|0
1650351900000|2022-04-19 07:05:00|94.98|92.1|94.9|92.02|95.07|92.19|94.9|92.02|0
1650351910000|2022-04-19 07:05:10|94.81|91.93|94.65|91.77|94.81|91.93|94.65|91.77|0
1650351920000|2022-04-19 07:05:20|94.4|91.52|94.65|91.77|94.65|91.77|94.4|91.52|0
1650351930000|2022-04-19 07:05:30|94.81|91.93|94.98|92.1|94.98|92.1|94.73|91.85|0
1650351940000|2022-04-19 07:05:40|94.81|91.93|95.15|92.27|95.15|92.27|94.81|91.93|0
1650351950000|2022-04-19 07:05:50|95.23|92.35|95.15|92.27|95.23|92.35|95.15|92.27|0
1650351960000|2022-04-19 07:06:00|95.32|92.44|95.4|92.52|95.4|92.52|95.28|92.4|0
1650351970000|2022-04-19 07:06:10|95.48|92.6|95.23|92.35|95.48|92.6|95.23|92.35|0
1650351980000|2022-04-19 07:06:20|95.32|92.44|95.15|92.27|95.32|92.44|95.06|92.18|0
1650351990000|2022-04-19 07:06:30|95.02|92.14|95.36|92.48|95.4|92.52|95.02|92.14|0
1650352000000|2022-04-19 07:06:40|95.48|92.6|95.28|92.4|95.48|92.6|95.28|92.4|0
1650352010000|2022-04-19 07:06:50|95.32|92.44|95.57|92.69|95.57|92.69|95.32|92.44|0
1650352020000|2022-04-19 07:07:00|95.48|92.6|95.48|92.6|95.48|92.6|95.32|92.44|0
1650352030000|2022-04-19 07:07:10|95.4|92.52|95.65|92.77|95.65|92.77|95.4|92.52|0
1650352040000|2022-04-19 07:07:20|95.74|92.86|95.95|93.07|95.95|93.07|95.74|92.86|0
1650352050000|2022-04-19 07:07:30|95.99|93.11|96.12|93.24|96.12|93.24|95.9|93.02|0
1650352060000|2022-04-19 07:07:40|96.03|93.15|96.24|93.36|96.24|93.36|96.03|93.15|0
1650352070000|2022-04-19 07:07:50|96.12|93.24|95.99|93.11|96.16|93.28|95.99|93.11|0
1650352080000|2022-04-19 07:08:00|95.9|93.02|95.65|92.77|95.9|93.02|95.57|92.69|0
1650352090000|2022-04-19 07:08:10|95.57|92.69|95.57|92.69|95.57|92.69|95.44|92.56|0
1650352100000|2022-04-19 07:08:20|95.65|92.77|95.82|92.94|95.82|92.94|95.65|92.77|0
1650352110000|2022-04-19 07:08:30|95.73|92.85|95.86|92.98|95.86|92.98|95.73|92.85|0
1650352120000|2022-04-19 07:08:40|95.82|92.94|95.73|92.85|95.82|92.94|95.73|92.85|0
1650352150000|2022-04-19 07:09:10|95.82|92.94|95.73|92.85|95.82|92.94|95.73|92.85|0
1650352160000|2022-04-19 07:09:20|95.82|92.94|95.99|93.11|95.99|93.11|95.82|92.94|0
1650352170000|2022-04-19 07:09:30|95.9|93.02|95.99|93.11|96.07|93.19|95.9|93.02|0
1650352180000|2022-04-19 07:09:40|95.9|93.02|95.82|92.94|95.9|93.02|95.73|92.85|0
1650352190000|2022-04-19 07:09:50|95.9|93.02|95.73|92.85|95.9|93.02|95.65|92.77|0
1650352200000|2022-04-19 07:10:00|95.9|93.02|95.99|93.11|96.07|93.19|95.9|93.02|0
1650352210000|2022-04-19 07:10:10|95.94|93.06|96.41|93.53|96.58|93.7|95.94|93.06|0
1650352220000|2022-04-19 07:10:20|96.45|93.57|96.32|93.44|96.45|93.57|96.24|93.36|0
1650352230000|2022-04-19 07:10:30|96.49|93.61|96.75|93.87|96.75|93.87|96.49|93.61|0
1650352240000|2022-04-19 07:10:40|96.71|93.83|96.75|93.87|96.83|93.95|96.66|93.78|0
1650352250000|2022-04-19 07:10:50|96.92|94.04|97|94.12|97|94.12|96.83|93.95|0
1650352260000|2022-04-19 07:11:00|96.92|94.04|96.83|93.95|96.96|94.08|96.83|93.95|0
1650352270000|2022-04-19 07:11:10|96.88|94|96.92|94.04|97|94.12|96.88|94|0
1650352280000|2022-04-19 07:11:20|96.83|93.95|96.92|94.04|96.92|94.04|96.83|93.95|0
1650352290000|2022-04-19 07:11:30|96.79|93.91|97|94.12|97|94.12|96.7|93.82|0
1650352300000|2022-04-19 07:11:40|96.92|94.04|96.75|93.87|97|94.12|96.75|93.87|0
1650352310000|2022-04-19 07:11:50|96.83|93.95|96.66|93.78|96.83|93.95|96.66|93.78|0
1650352320000|2022-04-19 07:12:00|96.7|93.82|96.62|93.74|96.7|93.82|96.49|93.61|0
1650352330000|2022-04-19 07:12:10|96.58|93.7|96.32|93.44|96.58|93.7|96.32|93.44|0
1650352340000|2022-04-19 07:12:20|96.24|93.36|96.2|93.32|96.24|93.36|96.2|93.32|0
1650352350000|2022-04-19 07:12:30|96.28|93.4|96.32|93.44|96.32|93.44|96.2|93.32|0
1650352360000|2022-04-19 07:12:40|96.41|93.53|96.53|93.65|96.58|93.7|96.41|93.53|0
1650352370000|2022-04-19 07:12:50|96.91|94.03|96.87|93.99|96.91|94.03|96.74|93.86|0
1650352380000|2022-04-19 07:13:00|97.04|94.16|97.13|94.25|97.13|94.25|97|94.12|0
1650352390000|2022-04-19 07:13:10|96.91|94.03|97.13|94.25|97.13|94.25|96.91|94.03|0
1650352400000|2022-04-19 07:13:20|97.17|94.29|97.25|94.37|97.3|94.42|97.17|94.29|0
1650352410000|2022-04-19 07:13:30|97|94.12|97.08|94.2|97.08|94.2|97|94.12|0
1650352420000|2022-04-19 07:13:40|97.04|94.16|97.08|94.2|97.08|94.2|96.91|94.03|0
1650352430000|2022-04-19 07:13:50|97.42|94.54|97.77|94.89|97.77|94.89|97.34|94.46|0
1650352440000|2022-04-19 07:14:00|97.85|94.97|97.68|94.8|97.85|94.97|97.68|94.8|0
1650352450000|2022-04-19 07:14:10|97.94|95.06|97.77|94.89|97.98|95.1|97.77|94.89|0
1650352460000|2022-04-19 07:14:20|98.02|95.14|98.11|95.23|98.11|95.23|98.02|95.14|0
1650352470000|2022-04-19 07:14:30|98.02|95.14|97.77|94.89|98.02|95.14|97.77|94.89|0
1650352480000|2022-04-19 07:14:40|97.68|94.8|97.81|94.93|97.81|94.93|97.68|94.8|0
1650352490000|2022-04-19 07:14:50|97.9|95.02|98.11|95.23|98.11|95.23|97.9|95.02|0
1650352500000|2022-04-19 07:15:00|98.19|95.31|98.37|95.49|98.37|95.49|98.19|95.31|0
1650352510000|2022-04-19 07:15:10|98.45|95.57|98.45|95.57|98.45|95.57|98.45|95.57|0
1650352520000|2022-04-19 07:15:20|98.19|95.31|97.76|94.88|98.19|95.31|97.76|94.88|0
1650352530000|2022-04-19 07:15:30|97.94|95.06|97.76|94.88|97.94|95.06|97.76|94.88|0
1650352540000|2022-04-19 07:15:40|97.85|94.97|97.72|94.84|97.85|94.97|97.72|94.84|0
1650352550000|2022-04-19 07:15:50|97.59|94.71|97.68|94.8|97.68|94.8|97.59|94.71|0
1650352560000|2022-04-19 07:16:00|97.64|94.76|97.85|94.97|97.94|95.06|97.64|94.76|0
1650352570000|2022-04-19 07:16:10|97.76|94.88|98.02|95.14|98.19|95.31|97.76|94.88|0
1650352580000|2022-04-19 07:16:20|98.11|95.23|98.11|95.23|98.11|95.23|98.07|95.19|0
1650352590000|2022-04-19 07:16:30|98.24|95.36|98.28|95.4|98.36|95.48|98.24|95.36|0
1650352600000|2022-04-19 07:16:40|98.36|95.48|98.41|95.53|98.41|95.53|98.28|95.4|0
1650352610000|2022-04-19 07:16:50|98.36|95.48|98.45|95.57|98.45|95.57|98.36|95.48|0
1650352620000|2022-04-19 07:17:00|98.36|95.48|98.19|95.31|98.36|95.48|98.19|95.31|0
1650352630000|2022-04-19 07:17:10|98.36|95.48|98.28|95.4|98.36|95.48|98.28|95.4|0
1650352640000|2022-04-19 07:17:20|98.19|95.31|98.02|95.14|98.28|95.4|98.02|95.14|0
1650352650000|2022-04-19 07:17:30|98.11|95.23|98.28|95.4|98.28|95.4|98.11|95.23|0
1650352670000|2022-04-19 07:17:50|98.36|95.48|98.11|95.23|98.36|95.48|98.11|95.23|0
1650352680000|2022-04-19 07:18:00|98.24|95.36|98.36|95.48|98.36|95.48|98.24|95.36|0
1650352690000|2022-04-19 07:18:10|98.45|95.57|98.24|95.36|98.45|95.57|98.24|95.36|0
1650352700000|2022-04-19 07:18:20|98.19|95.31|98.02|95.14|98.28|95.4|98.02|95.14|0
1650352710000|2022-04-19 07:18:30|98.1|95.22|98.02|95.14|98.1|95.22|97.93|95.05|0
1650352720000|2022-04-19 07:18:40|97.89|95.01|97.68|94.8|97.93|95.05|97.68|94.8|0
1650352730000|2022-04-19 07:18:50|97.59|94.71|97.51|94.63|97.59|94.71|97.51|94.63|0
1650352740000|2022-04-19 07:19:00|97.46|94.58|97.51|94.63|97.51|94.63|97.42|94.54|0
1650352750000|2022-04-19 07:19:10|97.42|94.54|97.33|94.45|97.42|94.54|97.33|94.45|0
1650352760000|2022-04-19 07:19:20|97.42|94.54|97.42|94.54|97.51|94.63|97.42|94.54|0
1650352770000|2022-04-19 07:19:30|97.59|94.71|97.68|94.8|97.68|94.8|97.59|94.71|0
1650352780000|2022-04-19 07:19:40|97.59|94.71|97.76|94.88|97.85|94.97|97.59|94.71|0
1650352790000|2022-04-19 07:19:50|97.59|94.71|97.63|94.75|97.63|94.75|97.59|94.71|0
1650352800000|2022-04-19 07:20:00|97.68|94.8|98.02|95.14|98.02|95.14|97.68|94.8|0
1650352810000|2022-04-19 07:20:10|98.1|95.22|97.89|95.01|98.1|95.22|97.89|95.01|0
1650352820000|2022-04-19 07:20:20|97.85|94.97|97.68|94.8|97.85|94.97|97.68|94.8|0
1650352830000|2022-04-19 07:20:30|97.59|94.71|97.67|94.79|97.76|94.88|97.59|94.71|0
1650352840000|2022-04-19 07:20:40|97.59|94.71|97.5|94.62|97.59|94.71|97.5|94.62|0
1650352850000|2022-04-19 07:20:50|97.42|94.54|97.33|94.45|97.42|94.54|97.33|94.45|0
1650352860000|2022-04-19 07:21:00|97.42|94.54|97.33|94.45|97.42|94.54|97.29|94.41|0
1650352870000|2022-04-19 07:21:10|97.42|94.54|97.42|94.54|97.42|94.54|97.33|94.45|0
1650352880000|2022-04-19 07:21:20|97.5|94.62|97.5|94.62|97.5|94.62|97.5|94.62|0
1650352890000|2022-04-19 07:21:30|97.76|94.88|97.8|94.92|97.93|95.05|97.76|94.88|0
1650352900000|2022-04-19 07:21:40|97.85|94.97|97.84|94.96|97.85|94.97|97.84|94.96|0
1650352910000|2022-04-19 07:21:50|97.89|95.01|97.67|94.79|97.89|95.01|97.67|94.79|0
1650352920000|2022-04-19 07:22:00|97.63|94.75|97.5|94.62|97.63|94.75|97.5|94.62|0
1650352930000|2022-04-19 07:22:10|97.76|94.88|97.97|95.09|97.97|95.09|97.76|94.88|0
1650352940000|2022-04-19 07:22:20|98.02|95.14|98.1|95.22|98.1|95.22|98.02|95.14|0
1650352950000|2022-04-19 07:22:30|98.19|95.31|98.1|95.22|98.19|95.31|98.1|95.22|0
1650352960000|2022-04-19 07:22:40|98.02|95.14|98.19|95.31|98.19|95.31|98.02|95.14|0
1650352970000|2022-04-19 07:22:50|98.23|95.35|98.19|95.31|98.23|95.35|98.19|95.31|0
1650352980000|2022-04-19 07:23:00|98.27|95.39|98.36|95.48|98.36|95.48|98.27|95.39|0
1650352990000|2022-04-19 07:23:10|98.27|95.39|98.32|95.44|98.32|95.44|98.27|95.39|0
1650353000000|2022-04-19 07:23:20|98.36|95.48|98.19|95.31|98.44|95.56|98.19|95.31|0
1650353010000|2022-04-19 07:23:30|98.27|95.39|98.36|95.48|98.36|95.48|98.27|95.39|0
1650353020000|2022-04-19 07:23:40|98.27|95.39|98.01|95.13|98.27|95.39|98.01|95.13|0
1650353030000|2022-04-19 07:23:50|98.19|95.31|98.1|95.22|98.19|95.31|98.1|95.22|0
1650353040000|2022-04-19 07:24:00|98.01|95.13|97.93|95.05|98.01|95.13|97.93|95.05|0
1650353050000|2022-04-19 07:24:10|98.1|95.22|98.01|95.13|98.1|95.22|98.01|95.13|0
1650353060000|2022-04-19 07:24:20|97.84|94.96|97.76|94.88|97.84|94.96|97.76|94.88|0
1650353070000|2022-04-19 07:24:30|97.67|94.79|97.59|94.71|97.67|94.79|97.59|94.71|0
1650353080000|2022-04-19 07:24:40|97.42|94.54|97.42|94.54|97.42|94.54|97.42|94.54|0
1650353090000|2022-04-19 07:24:50|97.41|94.53|97.5|94.62|97.5|94.62|97.41|94.53|0
1650353100000|2022-04-19 07:25:00|97.46|94.58|97.63|94.75|97.63|94.75|97.46|94.58|0
1650353110000|2022-04-19 07:25:10|97.67|94.79|97.5|94.62|97.67|94.79|97.5|94.62|0
1650353120000|2022-04-19 07:25:20|97.33|94.45|97.33|94.45|97.33|94.45|97.33|94.45|0
1650353130000|2022-04-19 07:25:30|97.24|94.36|97.33|94.45|97.33|94.45|97.24|94.36|0
1650353140000|2022-04-19 07:25:40|97.41|94.53|97.41|94.53|97.41|94.53|97.41|94.53|0
1650353150000|2022-04-19 07:25:50|97.58|94.7|97.67|94.79|97.67|94.79|97.58|94.7|0
1650353160000|2022-04-19 07:26:00|97.58|94.7|97.5|94.62|97.67|94.79|97.5|94.62|0
1650353170000|2022-04-19 07:26:10|97.46|94.58|97.58|94.7|97.58|94.7|97.46|94.58|0
1650353180000|2022-04-19 07:26:20|97.67|94.79|97.58|94.7|97.67|94.79|97.58|94.7|0
1650353190000|2022-04-19 07:26:30|97.5|94.62|97.58|94.7|97.58|94.7|97.5|94.62|0
1650353200000|2022-04-19 07:26:40|97.5|94.62|97.67|94.79|97.67|94.79|97.5|94.62|0
1650353210000|2022-04-19 07:26:50|97.63|94.75|97.63|94.75|97.63|94.75|97.63|94.75|0
1650353220000|2022-04-19 07:27:00|97.67|94.79|97.41|94.53|97.67|94.79|97.41|94.53|0
1650353230000|2022-04-19 07:27:10|97.33|94.45|97.33|94.45|97.33|94.45|97.33|94.45|0
1650353240000|2022-04-19 07:27:20|97.24|94.36|97.33|94.45|97.33|94.45|97.24|94.36|0
1650353250000|2022-04-19 07:27:30|97.29|94.41|97.5|94.62|97.5|94.62|97.29|94.41|0
1650353260000|2022-04-19 07:27:40|97.46|94.58|97.84|94.96|97.84|94.96|97.46|94.58|0
1650353270000|2022-04-19 07:27:50|97.93|95.05|97.67|94.79|97.93|95.05|97.58|94.7|0
1650353290000|2022-04-19 07:28:10|97.58|94.7|97.75|94.87|97.75|94.87|97.58|94.7|0
1650353300000|2022-04-19 07:28:20|97.71|94.83|97.71|94.83|97.71|94.83|97.71|94.83|0
1650353310000|2022-04-19 07:28:30|97.75|94.87|97.75|94.87|97.75|94.87|97.67|94.79|0
1650353320000|2022-04-19 07:28:40|97.84|94.96|97.75|94.87|97.84|94.96|97.75|94.87|0
1650353330000|2022-04-19 07:28:50|97.84|94.96|97.8|94.92|97.84|94.96|97.75|94.87|0
1650353340000|2022-04-19 07:29:00|97.75|94.87|97.8|94.92|97.8|94.92|97.75|94.87|0
1650353350000|2022-04-19 07:29:10|97.92|95.04|98.01|95.13|98.01|95.13|97.92|95.04|0
1650353360000|2022-04-19 07:29:20|97.84|94.96|97.84|94.96|97.92|95.04|97.84|94.96|0
1650353370000|2022-04-19 07:29:30|97.8|94.92|97.8|94.92|97.8|94.92|97.8|94.92|0
1650353380000|2022-04-19 07:29:40|97.75|94.87|97.75|94.87|97.75|94.87|97.71|94.83|0
1650353390000|2022-04-19 07:29:50|98.01|95.13|97.84|94.96|98.01|95.13|97.75|94.87|0
1650353400000|2022-04-19 07:30:00|97.75|94.87|97.58|94.7|97.75|94.87|97.58|94.7|0
1650353410000|2022-04-19 07:30:10|97.5|94.62|97.41|94.53|97.5|94.62|97.41|94.53|0
1650353420000|2022-04-19 07:30:20|97.32|94.44|97.32|94.44|97.32|94.44|97.24|94.36|0
1650353440000|2022-04-19 07:30:40|97.41|94.53|97.5|94.62|97.5|94.62|97.32|94.44|0
1650353450000|2022-04-19 07:30:50|97.67|94.79|97.71|94.83|97.75|94.87|97.67|94.79|0
1650353460000|2022-04-19 07:31:00|97.75|94.87|97.8|94.92|97.84|94.96|97.75|94.87|0
1650353470000|2022-04-19 07:31:10|97.75|94.87|97.97|95.09|97.97|95.09|97.75|94.87|0
1650353480000|2022-04-19 07:31:20|98.01|95.13|98.01|95.13|98.01|95.13|97.97|95.09|0
1650353490000|2022-04-19 07:31:30|97.97|95.09|98.09|95.21|98.09|95.21|97.97|95.09|0
1650353500000|2022-04-19 07:31:40|98.18|95.3|98.09|95.21|98.18|95.3|98.09|95.21|0
1650353510000|2022-04-19 07:31:50|98.01|95.13|98.05|95.17|98.09|95.21|98.01|95.13|0
1650353520000|2022-04-19 07:32:00|98.01|95.13|98.09|95.21|98.09|95.21|98.01|95.13|0
1650353530000|2022-04-19 07:32:10|98.01|95.13|98.09|95.21|98.09|95.21|98.01|95.13|0
1650353540000|2022-04-19 07:32:20|97.92|95.04|98.01|95.13|98.01|95.13|97.84|94.96|0
1650353550000|2022-04-19 07:32:30|97.92|95.04|98.14|95.26|98.14|95.26|97.92|95.04|0
1650353560000|2022-04-19 07:32:40|98.09|95.21|98.22|95.34|98.26|95.38|98.09|95.21|0
1650353570000|2022-04-19 07:32:50|98.26|95.38|98.31|95.43|98.31|95.43|98.26|95.38|0
1650353580000|2022-04-19 07:33:00|98.26|95.38|98.31|95.43|98.31|95.43|98.18|95.3|0
1650353590000|2022-04-19 07:33:10|98.26|95.38|98.35|95.47|98.35|95.47|98.26|95.38|0
1650353600000|2022-04-19 07:33:20|98.26|95.38|98.35|95.47|98.35|95.47|98.26|95.38|0
1650353610000|2022-04-19 07:33:30|98.31|95.43|98.26|95.38|98.31|95.43|98.26|95.38|0
1650353620000|2022-04-19 07:33:40|98.18|95.3|98.18|95.3|98.22|95.34|98.18|95.3|0
1650353630000|2022-04-19 07:33:50|98.22|95.34|98.31|95.43|98.35|95.47|98.22|95.34|0
1650353640000|2022-04-19 07:34:00|98.26|95.38|98.26|95.38|98.26|95.38|98.18|95.3|0
1650353650000|2022-04-19 07:34:10|98.31|95.43|98.43|95.55|98.43|95.55|98.31|95.43|0
1650353660000|2022-04-19 07:34:20|98.35|95.47|98.35|95.47|98.43|95.55|98.35|95.47|0
1650353670000|2022-04-19 07:34:30|98.26|95.38|98.26|95.38|98.35|95.47|98.26|95.38|0
1650353680000|2022-04-19 07:34:40|98.35|95.47|98.43|95.55|98.43|95.55|98.35|95.47|0
1650353690000|2022-04-19 07:34:50|98.35|95.47|98.39|95.51|98.39|95.51|98.35|95.47|0
1650353700000|2022-04-19 07:35:00|98.43|95.55|98.43|95.55|98.43|95.55|98.43|95.55|0
1650353720000|2022-04-19 07:35:20|98.35|95.47|98.35|95.47|98.35|95.47|98.35|95.47|0
1650353730000|2022-04-19 07:35:30|98.31|95.43|98.35|95.47|98.35|95.47|98.26|95.38|0
1650353740000|2022-04-19 07:35:40|98.31|95.43|98.26|95.38|98.31|95.43|98.26|95.38|0
1650353750000|2022-04-19 07:35:50|98.35|95.47|98.43|95.55|98.43|95.55|98.35|95.47|0
1650353760000|2022-04-19 07:36:00|98.35|95.47|98.35|95.47|98.35|95.47|98.35|95.47|0
1650353770000|2022-04-19 07:36:10|98.43|95.55|99.3|96.42|99.3|96.42|98.43|95.55|0
1650353780000|2022-04-19 07:36:20|99.12|96.24|98.95|96.07|99.12|96.24|98.95|96.07|0
1650353790000|2022-04-19 07:36:30|99.21|96.33|99.3|96.42|99.34|96.46|99.21|96.33|0
1650353800000|2022-04-19 07:36:40|99.38|96.5|99.3|96.42|99.38|96.5|99.3|96.42|0
1650353810000|2022-04-19 07:36:50|99.12|96.24|99.25|96.37|99.25|96.37|99.08|96.2|0
1650353820000|2022-04-19 07:37:00|99.21|96.33|99.3|96.42|99.3|96.42|99.21|96.33|0
1650353830000|2022-04-19 07:37:10|99.34|96.46|99.3|96.42|99.38|96.5|99.3|96.42|0
1650353840000|2022-04-19 07:37:20|99.34|96.46|99.47|96.59|99.47|96.59|99.34|96.46|0
1650353850000|2022-04-19 07:37:30|99.55|96.67|99.38|96.5|99.64|96.76|99.38|96.5|0
1650353860000|2022-04-19 07:37:40|99.47|96.59|99.38|96.5|99.47|96.59|99.38|96.5|0
1650353870000|2022-04-19 07:37:50|99.47|96.59|99.43|96.55|99.47|96.59|99.38|96.5|0
1650353880000|2022-04-19 07:38:00|99.29|96.41|99.64|96.76|99.64|96.76|99.29|96.41|0
1650353890000|2022-04-19 07:38:10|99.55|96.67|99.64|96.76|99.73|96.85|99.55|96.67|0
1650353900000|2022-04-19 07:38:20|99.6|96.72|99.47|96.59|99.6|96.72|99.47|96.59|0
1650353910000|2022-04-19 07:38:30|99.55|96.67|99.38|96.5|99.55|96.67|99.38|96.5|0
1650353920000|2022-04-19 07:38:40|99.29|96.41|99.43|96.55|99.47|96.59|99.29|96.41|0
1650353930000|2022-04-19 07:38:50|99.47|96.59|99.47|96.59|99.47|96.59|99.38|96.5|0
1650353940000|2022-04-19 07:39:00|99.29|96.41|99.43|96.55|99.47|96.59|99.29|96.41|0
1650353950000|2022-04-19 07:39:10|99.47|96.59|99.55|96.67|99.55|96.67|99.47|96.59|0
1650353960000|2022-04-19 07:39:20|99.47|96.59|99.47|96.59|99.47|96.59|99.38|96.5|0
1650353970000|2022-04-19 07:39:30|99.38|96.5|99.25|96.37|99.38|96.5|99.25|96.37|0
1650353980000|2022-04-19 07:39:40|99.29|96.41|99.29|96.41|99.29|96.41|99.21|96.33|0
1650353990000|2022-04-19 07:39:50|99.21|96.33|98.95|96.07|99.21|96.33|98.95|96.07|0
1650354000000|2022-04-19 07:40:00|99.08|96.2|99.42|96.54|99.42|96.54|99.08|96.2|0
1650354010000|2022-04-19 07:40:10|99.47|96.59|99.29|96.41|99.47|96.59|99.29|96.41|0
1650354020000|2022-04-19 07:40:20|99.38|96.5|99.42|96.54|99.42|96.54|99.38|96.5|0
1650354030000|2022-04-19 07:40:30|99.47|96.59|99.51|96.63|99.51|96.63|99.47|96.59|0
1650354040000|2022-04-19 07:40:40|99.55|96.67|99.55|96.67|99.55|96.67|99.47|96.59|0
1650354050000|2022-04-19 07:40:50|99.47|96.59|99.47|96.59|99.47|96.59|99.47|96.59|0
1650354060000|2022-04-19 07:41:00|99.55|96.67|99.55|96.67|99.64|96.76|99.55|96.67|0
1650354070000|2022-04-19 07:41:10|99.6|96.72|99.64|96.76|99.64|96.76|99.55|96.67|0
1650354080000|2022-04-19 07:41:20|99.55|96.67|99.29|96.41|99.55|96.67|99.29|96.41|0
1650354090000|2022-04-19 07:41:30|99.38|96.5|99.12|96.24|99.38|96.5|99.12|96.24|0
1650354100000|2022-04-19 07:41:40|99.03|96.15|99.12|96.24|99.12|96.24|99.03|96.15|0
1650354110000|2022-04-19 07:41:50|99.25|96.37|99.42|96.54|99.42|96.54|99.25|96.37|0
1650354120000|2022-04-19 07:42:00|99.46|96.58|99.38|96.5|99.46|96.58|99.38|96.5|0
1650354130000|2022-04-19 07:42:10|99.42|96.54|99.42|96.54|99.46|96.58|99.42|96.54|0
1650354140000|2022-04-19 07:42:20|99.38|96.5|99.38|96.5|99.38|96.5|99.38|96.5|0
1650354150000|2022-04-19 07:42:30|99.46|96.58|99.55|96.67|99.55|96.67|99.46|96.58|0
1650354160000|2022-04-19 07:42:40|99.46|96.58|99.55|96.67|99.55|96.67|99.42|96.54|0
1650354170000|2022-04-19 07:42:50|99.51|96.63|99.55|96.67|99.55|96.67|99.51|96.63|0
1650354180000|2022-04-19 07:43:00|99.46|96.58|99.38|96.5|99.46|96.58|99.38|96.5|0
1650354190000|2022-04-19 07:43:10|99.42|96.54|99.42|96.54|99.42|96.54|99.38|96.5|0
1650354200000|2022-04-19 07:43:20|99.33|96.45|99.03|96.15|99.33|96.45|99.03|96.15|0
1650354210000|2022-04-19 07:43:30|99.12|96.24|99.2|96.32|99.2|96.32|99.12|96.24|0
1650354220000|2022-04-19 07:43:40|99.16|96.28|99.16|96.28|99.2|96.32|99.16|96.28|0
1650354230000|2022-04-19 07:43:50|99.2|96.32|99.12|96.24|99.2|96.32|99.12|96.24|0
1650354240000|2022-04-19 07:44:00|99.03|96.15|99.07|96.19|99.07|96.19|98.99|96.11|0
1650354250000|2022-04-19 07:44:10|99.03|96.15|98.82|95.94|99.03|96.15|98.82|95.94|0
1650354260000|2022-04-19 07:44:20|98.86|95.98|98.94|96.06|98.94|96.06|98.86|95.98|0
1650354270000|2022-04-19 07:44:30|98.9|96.02|98.77|95.89|98.9|96.02|98.77|95.89|0
1650354280000|2022-04-19 07:44:40|98.82|95.94|98.82|95.94|98.82|95.94|98.82|95.94|0
1650354290000|2022-04-19 07:44:50|98.77|95.89|98.94|96.06|98.94|96.06|98.77|95.89|0
1650354300000|2022-04-19 07:45:00|99.03|96.15|98.99|96.11|99.03|96.15|98.99|96.11|0
1650354310000|2022-04-19 07:45:10|99.07|96.19|99.12|96.24|99.12|96.24|99.07|96.19|0
1650354320000|2022-04-19 07:45:20|99.07|96.19|99.11|96.23|99.12|96.24|99.07|96.19|0
1650354330000|2022-04-19 07:45:30|99.03|96.15|98.77|95.89|99.03|96.15|98.77|95.89|0
1650354340000|2022-04-19 07:45:40|98.86|95.98|98.77|95.89|98.86|95.98|98.77|95.89|0
1650354350000|2022-04-19 07:45:50|98.42|95.54|98.6|95.72|98.64|95.76|98.42|95.54|0
1650354360000|2022-04-19 07:46:00|98.56|95.68|98.47|95.59|98.56|95.68|98.47|95.59|0
1650354370000|2022-04-19 07:46:10|98.42|95.54|98.25|95.37|98.42|95.54|98.17|95.29|0
1650354380000|2022-04-19 07:46:20|98.21|95.33|98.08|95.2|98.21|95.33|98.08|95.2|0
1650354390000|2022-04-19 07:46:30|97.99|95.11|97.7|94.82|97.99|95.11|97.7|94.82|0
1650354400000|2022-04-19 07:46:40|97.99|95.11|97.87|94.99|97.99|95.11|97.87|94.99|0
1650354410000|2022-04-19 07:46:50|97.57|94.69|97.65|94.77|97.65|94.77|97.57|94.69|0
1650354420000|2022-04-19 07:47:00|97.74|94.86|97.74|94.86|97.74|94.86|97.74|94.86|0
1650354430000|2022-04-19 07:47:10|97.82|94.94|97.74|94.86|97.82|94.94|97.7|94.82|0
1650354440000|2022-04-19 07:47:20|97.78|94.9|97.82|94.94|97.82|94.94|97.78|94.9|0
1650354450000|2022-04-19 07:47:30|97.78|94.9|97.82|94.94|97.82|94.94|97.74|94.86|0
1650354460000|2022-04-19 07:47:40|97.74|94.86|97.65|94.77|97.74|94.86|97.65|94.77|0
1650354470000|2022-04-19 07:47:50|97.74|94.86|97.74|94.86|97.74|94.86|97.74|94.86|0
1650354480000|2022-04-19 07:48:00|97.78|94.9|97.74|94.86|97.78|94.9|97.74|94.86|0
1650354490000|2022-04-19 07:48:10|97.65|94.77|97.65|94.77|97.65|94.77|97.65|94.77|0
1650354500000|2022-04-19 07:48:20|97.57|94.69|97.48|94.6|97.57|94.69|97.48|94.6|0
1650354510000|2022-04-19 07:48:30|97.57|94.69|97.65|94.77|97.74|94.86|97.57|94.69|0
1650354530000|2022-04-19 07:48:50|97.82|94.94|97.74|94.86|97.82|94.94|97.74|94.86|0
1650354540000|2022-04-19 07:49:00|97.82|94.94|97.82|94.94|97.91|95.03|97.74|94.86|0
1650354550000|2022-04-19 07:49:10|97.87|94.99|97.91|95.03|97.91|95.03|97.82|94.94|0
1650354570000|2022-04-19 07:49:30|97.87|94.99|97.82|94.94|97.87|94.99|97.82|94.94|0
1650354580000|2022-04-19 07:49:40|97.56|94.68|97.48|94.6|97.56|94.68|97.48|94.6|0
1650354590000|2022-04-19 07:49:50|97.52|94.64|97.61|94.73|97.61|94.73|97.52|94.64|0
1650354600000|2022-04-19 07:50:00|97.56|94.68|97.56|94.68|97.56|94.68|97.52|94.64|0
1650354610000|2022-04-19 07:50:10|97.39|94.51|97.44|94.56|97.44|94.56|97.39|94.51|0
1650354620000|2022-04-19 07:50:20|97.39|94.51|97.31|94.43|97.39|94.51|97.31|94.43|0
1650354630000|2022-04-19 07:50:30|97.39|94.51|97.52|94.64|97.52|94.64|97.39|94.51|0
1650354640000|2022-04-19 07:50:40|97.56|94.68|97.56|94.68|97.56|94.68|97.52|94.64|0
1650354650000|2022-04-19 07:50:50|97.61|94.73|97.56|94.68|97.65|94.77|97.56|94.68|0
1650354660000|2022-04-19 07:51:00|97.48|94.6|97.39|94.51|97.48|94.6|97.39|94.51|0
1650354670000|2022-04-19 07:51:10|97.35|94.47|97.31|94.43|97.35|94.47|97.31|94.43|0
1650354680000|2022-04-19 07:51:20|97.39|94.51|97.44|94.56|97.44|94.56|97.31|94.43|0
1650354690000|2022-04-19 07:51:30|97.48|94.6|97.52|94.64|97.52|94.64|97.48|94.6|0
1650354700000|2022-04-19 07:51:40|97.48|94.6|97.56|94.68|97.56|94.68|97.48|94.6|0
1650354710000|2022-04-19 07:51:50|97.61|94.73|97.61|94.73|97.61|94.73|97.56|94.68|0
1650354720000|2022-04-19 07:52:00|97.56|94.68|97.48|94.6|97.56|94.68|97.48|94.6|0
1650354730000|2022-04-19 07:52:10|97.52|94.64|97.35|94.47|97.52|94.64|97.35|94.47|0
1650354740000|2022-04-19 07:52:20|97.31|94.43|97.35|94.47|97.35|94.47|97.31|94.43|0
1650354750000|2022-04-19 07:52:30|97.31|94.43|97.35|94.47|97.35|94.47|97.22|94.34|0
1650354760000|2022-04-19 07:52:40|97.31|94.43|97.26|94.38|97.31|94.43|97.26|94.38|0
1650354770000|2022-04-19 07:52:50|97.31|94.43|97.31|94.43|97.31|94.43|97.31|94.43|0
1650354780000|2022-04-19 07:53:00|97.39|94.51|97.39|94.51|97.39|94.51|97.39|94.51|0
1650354790000|2022-04-19 07:53:10|97.48|94.6|97.39|94.51|97.48|94.6|97.39|94.51|0
1650354800000|2022-04-19 07:53:20|97.48|94.6|97.56|94.68|97.56|94.68|97.48|94.6|0
1650354810000|2022-04-19 07:53:30|97.48|94.6|97.48|94.6|97.48|94.6|97.43|94.55|0
1650354820000|2022-04-19 07:53:40|97.39|94.51|97.3|94.42|97.39|94.51|97.3|94.42|0
1650354830000|2022-04-19 07:53:50|97.35|94.47|97.39|94.51|97.39|94.51|97.35|94.47|0
1650354840000|2022-04-19 07:54:00|97.43|94.55|97.48|94.6|97.48|94.6|97.39|94.51|0
1650354850000|2022-04-19 07:54:10|97.39|94.51|97.52|94.64|97.52|94.64|97.39|94.51|0
1650354860000|2022-04-19 07:54:20|97.56|94.68|97.56|94.68|97.65|94.77|97.56|94.68|0
1650354870000|2022-04-19 07:54:30|97.52|94.64|97.47|94.59|97.56|94.68|97.47|94.59|0
1650354880000|2022-04-19 07:54:40|97.39|94.51|97.3|94.42|97.39|94.51|97.3|94.42|0
1650354890000|2022-04-19 07:54:50|97.35|94.47|97.3|94.42|97.35|94.47|97.3|94.42|0
1650354900000|2022-04-19 07:55:00|97.05|94.17|96.96|94.08|97.05|94.17|96.96|94.08|0
1650354910000|2022-04-19 07:55:10|96.88|94|96.62|93.74|96.88|94|96.62|93.74|0
1650354920000|2022-04-19 07:55:20|96.54|93.66|96.54|93.66|96.62|93.74|96.54|93.66|0
1650354930000|2022-04-19 07:55:30|96.37|93.49|96.37|93.49|96.37|93.49|96.28|93.4|0
1650354940000|2022-04-19 07:55:40|96.41|93.53|96.54|93.66|96.54|93.66|96.41|93.53|0
1650354950000|2022-04-19 07:55:50|96.45|93.57|96.54|93.66|96.54|93.66|96.45|93.57|0
1650354960000|2022-04-19 07:56:00|96.62|93.74|96.28|93.4|96.62|93.74|96.28|93.4|0
1650354970000|2022-04-19 07:56:10|96.2|93.32|96.37|93.49|96.37|93.49|96.2|93.32|0
1650354980000|2022-04-19 07:56:20|96.41|93.53|96.2|93.32|96.41|93.53|96.2|93.32|0
1650354990000|2022-04-19 07:56:30|96.16|93.28|96.11|93.23|96.2|93.32|96.11|93.23|0
1650355000000|2022-04-19 07:56:40|96.16|93.28|96.11|93.23|96.16|93.28|96.11|93.23|0
1650355010000|2022-04-19 07:56:50|95.99|93.11|96.03|93.15|96.03|93.15|95.99|93.11|0
1650355020000|2022-04-19 07:57:00|96.11|93.23|95.95|93.07|96.11|93.23|95.95|93.07|0
1650355030000|2022-04-19 07:57:10|96.03|93.15|96.11|93.23|96.11|93.23|96.03|93.15|0
1650355040000|2022-04-19 07:57:20|96.07|93.19|96.03|93.15|96.07|93.19|96.03|93.15|0
1650355050000|2022-04-19 07:57:30|95.94|93.06|96.03|93.15|96.03|93.15|95.94|93.06|0
1650355060000|2022-04-19 07:57:40|95.94|93.06|95.86|92.98|95.94|93.06|95.78|92.9|0
1650355070000|2022-04-19 07:57:50|95.94|93.06|95.94|93.06|95.94|93.06|95.94|93.06|0
1650355080000|2022-04-19 07:58:00|95.86|92.98|95.86|92.98|95.86|92.98|95.86|92.98|0
1650355090000|2022-04-19 07:58:10|95.9|93.02|95.86|92.98|95.9|93.02|95.78|92.9|0
1650355100000|2022-04-19 07:58:20|95.82|92.94|95.78|92.9|95.82|92.94|95.78|92.9|0
1650355110000|2022-04-19 07:58:30|95.61|92.73|95.52|92.64|95.61|92.73|95.52|92.64|0
1650355120000|2022-04-19 07:58:40|95.61|92.73|95.52|92.64|95.61|92.73|95.52|92.64|0
1650355130000|2022-04-19 07:58:50|95.44|92.56|95.44|92.56|95.44|92.56|95.44|92.56|0
1650355140000|2022-04-19 07:59:00|95.48|92.6|95.27|92.39|95.48|92.6|95.27|92.39|0
1650355150000|2022-04-19 07:59:10|95.19|92.31|95.23|92.35|95.23|92.35|95.19|92.31|0
1650355160000|2022-04-19 07:59:20|95.19|92.31|95.44|92.56|95.44|92.56|95.19|92.31|0
1650355170000|2022-04-19 07:59:30|95.52|92.64|95.57|92.69|95.57|92.69|95.52|92.64|0
1650355180000|2022-04-19 07:59:40|95.61|92.73|95.61|92.73|95.61|92.73|95.52|92.64|0
1650355190000|2022-04-19 07:59:50|95.77|92.89|95.77|92.89|95.77|92.89|95.77|92.89|0
1650355200000|2022-04-19 08:00:00|95.94|93.06|95.52|92.64|95.94|93.06|95.52|92.64|0
1650355210000|2022-04-19 08:00:10|95.44|92.56|95.4|92.52|95.44|92.56|95.35|92.47|0
1650355220000|2022-04-19 08:00:20|95.52|92.64|95.61|92.73|95.69|92.81|95.52|92.64|0
1650355230000|2022-04-19 08:00:30|95.44|92.56|95.19|92.31|95.44|92.56|95.1|92.22|0
1650355240000|2022-04-19 08:00:40|95.1|92.22|95.19|92.31|95.19|92.31|95.1|92.22|0
1650355250000|2022-04-19 08:00:50|95.35|92.47|95.44|92.56|95.44|92.56|95.35|92.47|0
1650355260000|2022-04-19 08:01:00|95.35|92.47|95.35|92.47|95.4|92.52|95.35|92.47|0
1650355270000|2022-04-19 08:01:10|95.27|92.39|95.52|92.64|95.52|92.64|95.27|92.39|0
1650355280000|2022-04-19 08:01:20|95.44|92.56|95.52|92.64|95.52|92.64|95.44|92.56|0
1650355290000|2022-04-19 08:01:30|95.44|92.56|95.44|92.56|95.52|92.64|95.44|92.56|0
1650355300000|2022-04-19 08:01:40|95.52|92.64|95.52|92.64|95.52|92.64|95.44|92.56|0
1650355320000|2022-04-19 08:02:00|95.18|92.3|95.35|92.47|95.35|92.47|95.18|92.3|0
1650355330000|2022-04-19 08:02:10|95.27|92.39|95.23|92.35|95.27|92.39|95.1|92.22|0
1650355340000|2022-04-19 08:02:20|95.18|92.3|95.18|92.3|95.18|92.3|95.18|92.3|0
1650355350000|2022-04-19 08:02:30|95.02|92.14|95.1|92.22|95.1|92.22|95.02|92.14|0
1650355360000|2022-04-19 08:02:40|95.02|92.14|95.1|92.22|95.1|92.22|95.02|92.14|0
1650355370000|2022-04-19 08:02:50|95.02|92.14|95.1|92.22|95.1|92.22|95.02|92.14|0
1650355380000|2022-04-19 08:03:00|94.93|92.05|95.35|92.47|95.35|92.47|94.93|92.05|0
1650355390000|2022-04-19 08:03:10|95.18|92.3|95.27|92.39|95.27|92.39|95.18|92.3|0
1650355400000|2022-04-19 08:03:20|95.35|92.47|95.35|92.47|95.43|92.55|95.35|92.47|0
1650355410000|2022-04-19 08:03:30|95.18|92.3|95.02|92.14|95.18|92.3|95.02|92.14|0
1650355420000|2022-04-19 08:03:40|95.1|92.22|95.1|92.22|95.1|92.22|95.1|92.22|0
1650355430000|2022-04-19 08:03:50|95.06|92.18|95.27|92.39|95.27|92.39|95.06|92.18|0
1650355440000|2022-04-19 08:04:00|95.39|92.51|95.43|92.55|95.43|92.55|95.27|92.39|0
1650355450000|2022-04-19 08:04:10|95.48|92.6|95.43|92.55|95.52|92.64|95.43|92.55|0
1650355460000|2022-04-19 08:04:20|95.48|92.6|95.56|92.68|95.56|92.68|95.43|92.55|0
1650355470000|2022-04-19 08:04:30|95.52|92.64|95.43|92.55|95.6|92.72|95.43|92.55|0
1650355480000|2022-04-19 08:04:40|95.48|92.6|95.43|92.55|95.48|92.6|95.43|92.55|0
1650355490000|2022-04-19 08:04:50|95.35|92.47|95.43|92.55|95.43|92.55|95.35|92.47|0
1650355500000|2022-04-19 08:05:00|95.35|92.47|95.27|92.39|95.35|92.47|95.27|92.39|0
1650355510000|2022-04-19 08:05:10|95.35|92.47|95.35|92.47|95.43|92.55|95.35|92.47|0
1650355520000|2022-04-19 08:05:20|95.43|92.55|95.43|92.55|95.52|92.64|95.43|92.55|0
1650355530000|2022-04-19 08:05:30|95.48|92.6|95.52|92.64|95.52|92.64|95.48|92.6|0
1650355540000|2022-04-19 08:05:40|95.39|92.51|95.31|92.43|95.43|92.55|95.31|92.43|0
1650355550000|2022-04-19 08:05:50|95.26|92.38|95.35|92.47|95.35|92.47|95.26|92.38|0
1650355560000|2022-04-19 08:06:00|95.26|92.38|95.26|92.38|95.26|92.38|95.18|92.3|0
1650355570000|2022-04-19 08:06:10|95.31|92.43|95.39|92.51|95.43|92.55|95.31|92.43|0
1650355580000|2022-04-19 08:06:20|95.26|92.38|95.26|92.38|95.35|92.47|95.26|92.38|0
1650355590000|2022-04-19 08:06:30|95.31|92.43|95.26|92.38|95.35|92.47|95.26|92.38|0
1650355600000|2022-04-19 08:06:40|95.31|92.43|95.26|92.38|95.31|92.43|95.26|92.38|0
1650355610000|2022-04-19 08:06:50|95.31|92.43|95.31|92.43|95.35|92.47|95.31|92.43|0
1650355620000|2022-04-19 08:07:00|95.35|92.47|95.31|92.43|95.35|92.47|95.26|92.38|0
1650355630000|2022-04-19 08:07:10|95.26|92.38|95.26|92.38|95.35|92.47|95.26|92.38|0
1650355640000|2022-04-19 08:07:20|95.22|92.34|95.01|92.13|95.22|92.34|95.01|92.13|0
1650355650000|2022-04-19 08:07:30|94.93|92.05|94.76|91.88|94.93|92.05|94.76|91.88|0
1650355670000|2022-04-19 08:07:50|94.51|91.63|94.14|91.26|94.51|91.63|94.14|91.26|0
1650355680000|2022-04-19 08:08:00|94.09|91.21|93.93|91.05|94.09|91.21|93.93|91.05|0
1650355690000|2022-04-19 08:08:10|94.09|91.21|93.84|90.96|94.09|91.21|93.84|90.96|0
1650355700000|2022-04-19 08:08:20|93.93|91.05|94.01|91.13|94.01|91.13|93.93|91.05|0
1650355710000|2022-04-19 08:08:30|94.14|91.26|94.14|91.26|94.18|91.3|94.14|91.26|0
1650355720000|2022-04-19 08:08:40|94.22|91.34|94.51|91.63|94.59|91.71|94.22|91.34|0
1650355730000|2022-04-19 08:08:50|94.43|91.55|94.39|91.51|94.43|91.55|94.39|91.51|0
1650355740000|2022-04-19 08:09:00|94.43|91.55|94.72|91.84|94.76|91.88|94.43|91.55|0
1650355750000|2022-04-19 08:09:10|94.68|91.8|94.59|91.71|94.68|91.8|94.59|91.71|0
1650355760000|2022-04-19 08:09:20|94.51|91.63|94.59|91.71|94.59|91.71|94.51|91.63|0
1650355770000|2022-04-19 08:09:30|94.68|91.8|94.64|91.76|94.68|91.8|94.59|91.71|0
1650355780000|2022-04-19 08:09:40|94.59|91.71|94.76|91.88|94.76|91.88|94.59|91.71|0
1650355790000|2022-04-19 08:09:50|94.93|92.05|94.89|92.01|94.93|92.05|94.84|91.96|0
1650355800000|2022-04-19 08:10:00|94.84|91.96|94.93|92.05|94.93|92.05|94.84|91.96|0
1650355810000|2022-04-19 08:10:10|95.01|92.13|95.01|92.13|95.01|92.13|95.01|92.13|0
1650355820000|2022-04-19 08:10:20|94.93|92.05|94.84|91.96|94.93|92.05|94.84|91.96|0
1650355830000|2022-04-19 08:10:30|94.76|91.88|94.67|91.79|94.76|91.88|94.67|91.79|0
1650355840000|2022-04-19 08:10:40|94.76|91.88|94.67|91.79|94.84|91.96|94.67|91.79|0
1650355850000|2022-04-19 08:10:50|94.59|91.71|94.55|91.67|94.67|91.79|94.55|91.67|0
1650355860000|2022-04-19 08:11:00|94.67|91.79|94.59|91.71|94.67|91.79|94.59|91.71|0
1650355870000|2022-04-19 08:11:10|94.63|91.75|94.67|91.79|94.76|91.88|94.63|91.75|0
1650355880000|2022-04-19 08:11:20|94.59|91.71|94.47|91.59|94.59|91.71|94.47|91.59|0
1650355890000|2022-04-19 08:11:30|94.51|91.63|94.51|91.63|94.59|91.71|94.51|91.63|0
1650355900000|2022-04-19 08:11:40|94.55|91.67|94.67|91.79|94.67|91.79|94.55|91.67|0
1650355910000|2022-04-19 08:11:50|94.63|91.75|94.59|91.71|94.63|91.75|94.51|91.63|0
1650355920000|2022-04-19 08:12:00|94.55|91.67|94.76|91.88|94.76|91.88|94.51|91.63|0
1650355930000|2022-04-19 08:12:10|94.84|91.96|94.84|91.96|94.84|91.96|94.8|91.92|0
1650355940000|2022-04-19 08:12:20|94.8|91.92|94.92|92.04|94.92|92.04|94.8|91.92|0
1650355950000|2022-04-19 08:12:30|95.01|92.13|95.05|92.17|95.05|92.17|95.01|92.13|0
1650355960000|2022-04-19 08:12:40|95.09|92.21|95.26|92.38|95.26|92.38|95.09|92.21|0
1650355970000|2022-04-19 08:12:50|95.22|92.34|95.34|92.46|95.34|92.46|95.22|92.34|0
1650355980000|2022-04-19 08:13:00|95.26|92.38|95.13|92.25|95.26|92.38|95.13|92.25|0
1650355990000|2022-04-19 08:13:10|95.17|92.29|95.17|92.29|95.22|92.34|95.17|92.29|0
1650356000000|2022-04-19 08:13:20|95.22|92.34|95.22|92.34|95.22|92.34|95.17|92.29|0
1650356010000|2022-04-19 08:13:30|95.26|92.38|94.54|91.66|95.26|92.38|94.54|91.66|0
1650356020000|2022-04-19 08:13:40|94.62|91.74|94.41|91.53|94.62|91.74|94.33|91.45|0
1650356030000|2022-04-19 08:13:50|94.45|91.57|94.45|91.57|94.45|91.57|94.45|91.57|0
1650356040000|2022-04-19 08:14:00|94.53|91.65|94.66|91.78|94.7|91.82|94.53|91.65|0
1650356050000|2022-04-19 08:14:10|94.7|91.82|94.66|91.78|94.7|91.82|94.66|91.78|0
1650356060000|2022-04-19 08:14:20|94.7|91.82|94.79|91.91|94.79|91.91|94.66|91.78|0
1650356070000|2022-04-19 08:14:30|94.87|91.99|94.87|91.99|94.87|91.99|94.87|91.99|0
1650356080000|2022-04-19 08:14:40|94.95|92.07|95.04|92.16|95.04|92.16|94.95|92.07|0
1650356090000|2022-04-19 08:14:50|94.87|91.99|94.95|92.07|94.95|92.07|94.79|91.91|0
1650356100000|2022-04-19 08:15:00|94.87|91.99|94.87|91.99|94.87|91.99|94.79|91.91|0
1650356110000|2022-04-19 08:15:10|94.83|91.95|94.78|91.9|94.83|91.95|94.78|91.9|0
1650356120000|2022-04-19 08:15:20|94.7|91.82|94.78|91.9|94.78|91.9|94.7|91.82|0
1650356130000|2022-04-19 08:15:30|94.7|91.82|94.78|91.9|94.78|91.9|94.7|91.82|0
1650356140000|2022-04-19 08:15:40|94.87|91.99|94.87|91.99|94.87|91.99|94.78|91.9|0
1650356150000|2022-04-19 08:15:50|94.83|91.95|94.7|91.82|94.83|91.95|94.7|91.82|0
1650356160000|2022-04-19 08:16:00|94.66|91.78|94.53|91.65|94.66|91.78|94.53|91.65|0
1650356170000|2022-04-19 08:16:10|94.62|91.74|94.87|91.99|94.87|91.99|94.62|91.74|0
1650356180000|2022-04-19 08:16:20|94.78|91.9|94.95|92.07|94.95|92.07|94.78|91.9|0
1650356190000|2022-04-19 08:16:30|95|92.12|95.04|92.16|95.04|92.16|95|92.12|0
1650356200000|2022-04-19 08:16:40|95.12|92.24|94.95|92.07|95.12|92.24|94.95|92.07|0
1650356210000|2022-04-19 08:16:50|94.99|92.11|94.95|92.07|94.99|92.11|94.95|92.07|0
1650356220000|2022-04-19 08:17:00|94.99|92.11|94.87|91.99|94.99|92.11|94.87|91.99|0
1650356230000|2022-04-19 08:17:10|94.95|92.07|94.95|92.07|94.95|92.07|94.78|91.9|0
1650356240000|2022-04-19 08:17:20|94.91|92.03|94.78|91.9|94.91|92.03|94.78|91.9|0
1650356250000|2022-04-19 08:17:30|94.66|91.78|94.66|91.78|94.66|91.78|94.62|91.74|0
1650356260000|2022-04-19 08:17:40|94.7|91.82|94.87|91.99|94.87|91.99|94.7|91.82|0
1650356270000|2022-04-19 08:17:50|94.78|91.9|94.78|91.9|94.78|91.9|94.7|91.82|0
1650356280000|2022-04-19 08:18:00|94.87|91.99|94.95|92.07|94.95|92.07|94.78|91.9|0
1650356290000|2022-04-19 08:18:10|94.87|91.99|94.87|91.99|94.87|91.99|94.87|91.99|0
1650356300000|2022-04-19 08:18:20|94.7|91.82|94.74|91.86|94.78|91.9|94.7|91.82|0
1650356310000|2022-04-19 08:18:30|94.78|91.9|94.7|91.82|94.78|91.9|94.7|91.82|0
1650356320000|2022-04-19 08:18:40|94.66|91.78|94.53|91.65|94.7|91.82|94.53|91.65|0
1650356330000|2022-04-19 08:18:50|94.61|91.73|94.7|91.82|94.7|91.82|94.57|91.69|0
1650356340000|2022-04-19 08:19:00|94.66|91.78|94.61|91.73|94.7|91.82|94.61|91.73|0
1650356350000|2022-04-19 08:19:10|94.53|91.65|94.66|91.78|94.66|91.78|94.53|91.65|0
1650356360000|2022-04-19 08:19:20|94.7|91.82|94.74|91.86|94.78|91.9|94.7|91.82|0
1650356370000|2022-04-19 08:19:30|94.78|91.9|94.82|91.94|94.82|91.94|94.78|91.9|0
1650356380000|2022-04-19 08:19:40|94.78|91.9|94.86|91.98|94.86|91.98|94.78|91.9|0
1650356390000|2022-04-19 08:19:50|94.95|92.07|94.95|92.07|94.95|92.07|94.95|92.07|0
1650356400000|2022-04-19 08:20:00|95.03|92.15|95.03|92.15|95.03|92.15|95.03|92.15|0
1650356410000|2022-04-19 08:20:10|95.12|92.24|94.91|92.03|95.12|92.24|94.91|92.03|0
1650356420000|2022-04-19 08:20:20|94.95|92.07|94.91|92.03|94.95|92.07|94.86|91.98|0
1650356430000|2022-04-19 08:20:30|94.95|92.07|94.95|92.07|95.03|92.15|94.95|92.07|0
1650356440000|2022-04-19 08:20:40|94.91|92.03|94.86|91.98|94.91|92.03|94.86|91.98|0
1650356470000|2022-04-19 08:21:10|94.61|91.73|94.61|91.73|94.61|91.73|94.61|91.73|0
1650356480000|2022-04-19 08:21:20|94.44|91.56|94.49|91.61|94.49|91.61|94.44|91.56|0
1650356490000|2022-04-19 08:21:30|94.53|91.65|94.4|91.52|94.53|91.65|94.4|91.52|0
1650356500000|2022-04-19 08:21:40|94.44|91.56|94.57|91.69|94.57|91.69|94.44|91.56|0
1650356510000|2022-04-19 08:21:50|94.61|91.73|94.53|91.65|94.61|91.73|94.53|91.65|0
1650356520000|2022-04-19 08:22:00|94.49|91.61|94.12|91.72|94.49|91.72|94.12|91.56|0
1650356530000|2022-04-19 08:22:10|94.2|91.8|94.04|91.64|94.2|91.8|94.04|91.64|0
1650356540000|2022-04-19 08:22:20|94.08|91.68|93.7|91.3|94.08|91.68|93.7|91.3|0
1650356560000|2022-04-19 08:22:40|93.66|91.26|93.7|91.3|93.7|91.3|93.66|91.26|0
1650356570000|2022-04-19 08:22:50|93.79|91.39|93.7|91.3|93.79|91.39|93.7|91.3|0
1650356580000|2022-04-19 08:23:00|93.79|91.39|93.79|91.39|93.79|91.39|93.79|91.39|0
1650356590000|2022-04-19 08:23:10|93.83|91.43|93.83|91.43|93.83|91.43|93.79|91.39|0
1650356600000|2022-04-19 08:23:20|93.79|91.39|93.7|91.3|93.79|91.39|93.7|91.3|0
1650356610000|2022-04-19 08:23:30|93.62|91.22|93.7|91.3|93.79|91.39|93.62|91.22|0
1650356620000|2022-04-19 08:23:40|93.75|91.35|93.62|91.22|93.75|91.35|93.62|91.22|0
1650356630000|2022-04-19 08:23:50|93.54|91.14|93.62|91.22|93.62|91.22|93.54|91.14|0
1650356640000|2022-04-19 08:24:00|93.7|91.3|93.79|91.39|93.79|91.39|93.7|91.3|0
1650356650000|2022-04-19 08:24:10|93.75|91.35|93.87|91.47|93.87|91.47|93.75|91.35|0
1650356660000|2022-04-19 08:24:20|93.78|91.38|93.95|91.55|93.95|91.55|93.78|91.38|0
1650356670000|2022-04-19 08:24:30|94.04|91.64|93.91|91.51|94.04|91.64|93.87|91.47|0
1650356680000|2022-04-19 08:24:40|93.83|91.43|93.83|91.43|93.83|91.43|93.83|91.43|0
1650356690000|2022-04-19 08:24:50|93.87|91.47|93.87|91.47|93.91|91.51|93.87|91.47|0
1650356700000|2022-04-19 08:25:00|93.91|91.51|93.91|91.51|93.91|91.51|93.87|91.47|0
1650356710000|2022-04-19 08:25:10|93.95|91.55|93.83|91.43|93.95|91.55|93.78|91.38|0
1650356720000|2022-04-19 08:25:20|93.87|91.47|93.91|91.51|93.95|91.55|93.87|91.47|0
1650356730000|2022-04-19 08:25:30|93.87|91.47|93.95|91.55|93.95|91.55|93.87|91.47|0
1650356740000|2022-04-19 08:25:40|94.08|91.68|94.2|91.8|94.2|91.8|94.08|91.68|0
1650356750000|2022-04-19 08:25:50|94.24|91.84|94.2|91.8|94.24|91.84|94.2|91.8|0
1650356760000|2022-04-19 08:26:00|94.24|91.84|94.2|91.8|94.24|91.84|94.2|91.8|0
1650356770000|2022-04-19 08:26:10|94.12|91.72|94.16|91.76|94.16|91.76|94.12|91.72|0
1650356780000|2022-04-19 08:26:20|94.12|91.72|94.12|91.72|94.2|91.8|94.12|91.72|0
1650356790000|2022-04-19 08:26:30|94.2|91.8|94.2|91.8|94.24|91.84|94.2|91.8|0
1650356800000|2022-04-19 08:26:40|94.12|91.72|94.2|91.8|94.2|91.8|94.12|91.72|0
1650356810000|2022-04-19 08:26:50|94.16|91.76|94.16|91.76|94.2|91.8|94.16|91.76|0
1650356820000|2022-04-19 08:27:00|94.2|91.8|94.12|91.72|94.2|91.8|94.12|91.72|0
1650356830000|2022-04-19 08:27:10|94.03|91.63|93.95|91.55|94.03|91.63|93.95|91.55|0
1650356840000|2022-04-19 08:27:20|93.99|91.59|93.95|91.55|93.99|91.59|93.95|91.55|0
1650356850000|2022-04-19 08:27:30|93.62|91.22|93.53|91.13|93.66|91.26|93.53|91.13|0
1650356860000|2022-04-19 08:27:40|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1650356870000|2022-04-19 08:27:50|93.37|90.97|93.37|90.97|93.37|90.97|93.37|90.97|0
1650356880000|2022-04-19 08:28:00|93.41|91.01|93.37|90.97|93.41|91.01|93.37|90.97|0
1650356890000|2022-04-19 08:28:10|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1650356900000|2022-04-19 08:28:20|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1650356910000|2022-04-19 08:28:30|93.45|91.05|93.49|91.09|93.49|91.09|93.45|91.05|0
1650356920000|2022-04-19 08:28:40|93.53|91.13|93.45|91.05|93.53|91.13|93.45|91.05|0
1650356930000|2022-04-19 08:28:50|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1650356940000|2022-04-19 08:29:00|93.49|91.09|93.57|91.17|93.61|91.21|93.49|91.09|0
1650356950000|2022-04-19 08:29:10|93.61|91.21|93.78|91.38|93.78|91.38|93.61|91.21|0
1650356960000|2022-04-19 08:29:20|93.82|91.42|93.95|91.55|93.95|91.55|93.82|91.42|0
1650356970000|2022-04-19 08:29:30|94.03|91.63|93.95|91.55|94.03|91.63|93.95|91.55|0
1650356980000|2022-04-19 08:29:40|93.91|91.51|93.95|91.55|93.95|91.55|93.91|91.51|0
1650356990000|2022-04-19 08:29:50|93.86|91.46|93.91|91.51|93.91|91.51|93.86|91.46|0
1650357000000|2022-04-19 08:30:00|93.78|91.38|93.78|91.38|93.78|91.38|93.53|91.13|0
1650357010000|2022-04-19 08:30:10|93.74|91.34|93.7|91.3|93.74|91.34|93.7|91.3|0
1650357020000|2022-04-19 08:30:20|93.74|91.34|93.66|91.26|93.74|91.34|93.66|91.26|0
1650357030000|2022-04-19 08:30:30|93.74|91.34|93.86|91.46|93.86|91.46|93.7|91.3|0
1650357050000|2022-04-19 08:30:50|93.95|91.55|93.95|91.55|94.03|91.63|93.95|91.55|0
1650357060000|2022-04-19 08:31:00|93.86|91.46|94.03|91.63|94.03|91.63|93.86|91.46|0
1650357070000|2022-04-19 08:31:10|94.07|91.67|93.95|91.55|94.07|91.67|93.95|91.55|0
1650357080000|2022-04-19 08:31:20|94.11|91.71|94.2|91.8|94.2|91.8|94.11|91.71|0
1650357090000|2022-04-19 08:31:30|93.86|91.46|93.78|91.38|93.95|91.55|93.78|91.38|0
1650357100000|2022-04-19 08:31:40|93.7|91.3|93.61|91.21|93.7|91.3|93.61|91.21|0
1650357110000|2022-04-19 08:31:50|93.74|91.34|93.7|91.3|93.74|91.34|93.7|91.3|0
1650357120000|2022-04-19 08:32:00|93.78|91.38|93.7|91.3|93.78|91.38|93.7|91.3|0
1650357130000|2022-04-19 08:32:10|93.78|91.38|93.61|91.21|93.78|91.38|93.61|91.21|0
1650357140000|2022-04-19 08:32:20|93.57|91.17|93.61|91.21|93.61|91.21|93.57|91.17|0
1650357150000|2022-04-19 08:32:30|93.53|91.13|93.45|91.05|93.53|91.13|93.45|91.05|0
1650357160000|2022-04-19 08:32:40|93.36|90.96|93.11|90.71|93.36|90.96|93.11|90.71|0
1650357170000|2022-04-19 08:32:50|93.2|90.8|93.28|90.88|93.28|90.88|93.2|90.8|0
1650357180000|2022-04-19 08:33:00|93.36|90.96|93.61|91.21|93.61|91.21|93.36|90.96|0
1650357190000|2022-04-19 08:33:10|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1650357200000|2022-04-19 08:33:20|93.49|91.09|93.61|91.21|93.61|91.21|93.44|91.04|0
1650357210000|2022-04-19 08:33:30|93.65|91.25|93.69|91.29|93.69|91.29|93.65|91.25|0
1650357220000|2022-04-19 08:33:40|93.61|91.21|93.69|91.29|93.69|91.29|93.61|91.21|0
1650357230000|2022-04-19 08:33:50|93.74|91.34|93.69|91.29|93.74|91.34|93.69|91.29|0
1650357240000|2022-04-19 08:34:00|93.61|91.21|93.74|91.34|93.74|91.34|93.61|91.21|0
1650357250000|2022-04-19 08:34:10|93.69|91.29|93.78|91.38|93.78|91.38|93.69|91.29|0
1650357270000|2022-04-19 08:34:30|93.69|91.29|93.65|91.25|93.69|91.29|93.61|91.21|0
1650357280000|2022-04-19 08:34:40|93.74|91.34|93.86|91.46|93.86|91.46|93.74|91.34|0
1650357290000|2022-04-19 08:34:50|93.82|91.42|93.74|91.34|93.82|91.42|93.74|91.34|0
1650357300000|2022-04-19 08:35:00|93.69|91.29|93.69|91.29|93.78|91.38|93.69|91.29|0
1650357310000|2022-04-19 08:35:10|93.61|91.21|93.61|91.21|93.61|91.21|93.61|91.21|0
1650357320000|2022-04-19 08:35:20|93.65|91.25|93.61|91.21|93.65|91.25|93.61|91.21|0
1650357330000|2022-04-19 08:35:30|93.69|91.29|93.69|91.29|93.69|91.29|93.61|91.21|0
1650357340000|2022-04-19 08:35:40|93.74|91.34|93.69|91.29|93.74|91.34|93.69|91.29|0
1650357350000|2022-04-19 08:35:50|93.78|91.38|93.78|91.38|93.78|91.38|93.69|91.29|0
1650357360000|2022-04-19 08:36:00|93.86|91.46|93.94|91.54|94.03|91.63|93.86|91.46|0
1650357370000|2022-04-19 08:36:10|94.03|91.63|94.03|91.63|94.11|91.71|94.03|91.63|0
1650357380000|2022-04-19 08:36:20|94.02|91.62|93.57|91.17|94.02|91.62|93.57|91.17|0
1650357390000|2022-04-19 08:36:30|93.36|90.96|93.32|90.92|93.36|90.96|93.28|90.88|0
1650357400000|2022-04-19 08:36:40|93.36|90.96|93.28|90.88|93.36|90.96|93.28|90.88|0
1650357410000|2022-04-19 08:36:50|93.36|90.96|93.36|90.96|93.36|90.96|93.32|90.92|0
1650357420000|2022-04-19 08:37:00|93.32|90.92|93.44|91.04|93.44|91.04|93.32|90.92|0
1650357430000|2022-04-19 08:37:10|93.4|91|93.52|91.12|93.52|91.12|93.36|90.96|0
1650357440000|2022-04-19 08:37:20|93.4|91|93.27|90.87|93.4|91|93.27|90.87|0
1650357450000|2022-04-19 08:37:30|93.32|90.92|93.36|90.96|93.36|90.96|93.32|90.92|0
1650357460000|2022-04-19 08:37:40|93.44|91.04|93.48|91.08|93.48|91.08|93.44|91.04|0
1650357470000|2022-04-19 08:37:50|93.27|90.87|93.03|90.63|93.27|90.87|93.03|90.63|0
1650357480000|2022-04-19 08:38:00|92.94|90.54|93.03|90.63|93.03|90.63|92.86|90.46|0
1650357490000|2022-04-19 08:38:10|93.11|90.71|93.27|90.87|93.27|90.87|93.11|90.71|0
1650357500000|2022-04-19 08:38:20|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1650357510000|2022-04-19 08:38:30|93.27|90.87|93.36|90.96|93.36|90.96|93.27|90.87|0
1650357520000|2022-04-19 08:38:40|93.19|90.79|93.23|90.83|93.23|90.83|93.11|90.71|0
1650357530000|2022-04-19 08:38:50|93.19|90.79|93.32|90.92|93.32|90.92|93.19|90.79|0
1650357540000|2022-04-19 08:39:00|93.36|90.96|93.36|90.96|93.36|90.96|93.27|90.87|0
1650357550000|2022-04-19 08:39:10|93.32|90.92|93.36|90.96|93.36|90.96|93.32|90.92|0
1650357560000|2022-04-19 08:39:20|93.44|91.04|93.69|91.29|93.69|91.29|93.44|91.04|0
1650357570000|2022-04-19 08:39:30|93.61|91.21|93.65|91.25|93.69|91.29|93.61|91.21|0
1650357580000|2022-04-19 08:39:40|93.61|91.21|93.65|91.25|93.65|91.25|93.48|91.08|0
1650357590000|2022-04-19 08:39:50|93.61|91.21|93.69|91.29|93.69|91.29|93.61|91.21|0
1650357600000|2022-04-19 08:40:00|93.77|91.37|93.81|91.41|93.81|91.41|93.77|91.37|0
1650357610000|2022-04-19 08:40:10|93.77|91.37|93.85|91.45|93.85|91.45|93.77|91.37|0
1650357620000|2022-04-19 08:40:20|93.77|91.37|93.77|91.37|93.85|91.45|93.77|91.37|0
1650357630000|2022-04-19 08:40:30|93.94|91.54|94.02|91.62|94.1|91.7|93.94|91.54|0
1650357640000|2022-04-19 08:40:40|93.98|91.58|93.94|91.54|93.98|91.58|93.94|91.54|0
1650357650000|2022-04-19 08:40:50|93.98|91.58|93.81|91.41|93.98|91.58|93.77|91.37|0
1650357660000|2022-04-19 08:41:00|93.98|91.58|94.02|91.62|94.02|91.62|93.98|91.58|0
1650357680000|2022-04-19 08:41:20|94.06|91.66|93.98|91.58|94.06|91.66|93.98|91.58|0
1650357690000|2022-04-19 08:41:30|94.02|91.62|94.02|91.62|94.02|91.62|94.02|91.62|0
1650357700000|2022-04-19 08:41:40|93.94|91.54|93.94|91.54|93.98|91.58|93.94|91.54|0
1650357710000|2022-04-19 08:41:50|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1650357720000|2022-04-19 08:42:00|93.77|91.37|93.77|91.37|93.77|91.37|93.77|91.37|0
1650357730000|2022-04-19 08:42:10|93.81|91.41|93.6|91.2|93.81|91.41|93.6|91.2|0
1650357740000|2022-04-19 08:42:20|93.65|91.25|93.69|91.29|93.77|91.37|93.65|91.25|0
1650357750000|2022-04-19 08:42:30|93.73|91.33|93.77|91.37|93.77|91.37|93.73|91.33|0
1650357760000|2022-04-19 08:42:40|93.73|91.33|93.69|91.29|93.73|91.33|93.69|91.29|0
1650357770000|2022-04-19 08:42:50|93.6|91.2|93.6|91.2|93.6|91.2|93.6|91.2|0
1650357790000|2022-04-19 08:43:10|93.65|91.25|93.69|91.29|93.69|91.29|93.65|91.25|0
1650357800000|2022-04-19 08:43:20|93.6|91.2|93.52|91.12|93.6|91.2|93.52|91.12|0
1650357810000|2022-04-19 08:43:30|93.44|91.04|93.52|91.12|93.52|91.12|93.44|91.04|0
1650357820000|2022-04-19 08:43:40|93.6|91.2|93.73|91.33|93.73|91.33|93.6|91.2|0
1650357830000|2022-04-19 08:43:50|93.85|91.45|93.94|91.54|93.94|91.54|93.85|91.45|0
1650357840000|2022-04-19 08:44:00|93.93|91.53|94.19|91.79|94.19|91.79|93.93|91.53|0
1650357850000|2022-04-19 08:44:10|94.27|91.87|94.69|92.29|94.69|92.29|94.27|91.87|0
1650357860000|2022-04-19 08:44:20|94.77|92.37|94.94|92.54|94.94|92.54|94.77|92.37|0
1650357870000|2022-04-19 08:44:30|94.86|92.46|94.77|92.37|94.86|92.46|94.69|92.29|0
1650357880000|2022-04-19 08:44:40|94.82|92.42|95.11|92.71|95.11|92.71|94.82|92.42|0
1650357890000|2022-04-19 08:44:50|95.15|92.75|95.02|92.62|95.15|92.75|95.02|92.62|0
1650357900000|2022-04-19 08:45:00|95.19|92.79|95.11|92.71|95.19|92.79|95.11|92.71|0
1650357910000|2022-04-19 08:45:10|95.19|92.79|95.02|92.62|95.19|92.79|94.98|92.58|0
1650357920000|2022-04-19 08:45:20|94.94|92.54|95.15|92.75|95.15|92.75|94.94|92.54|0
1650357930000|2022-04-19 08:45:30|95.24|92.84|95.44|93.04|95.53|93.13|95.24|92.84|0
1650357950000|2022-04-19 08:45:50|95.36|92.96|95.53|93.13|95.53|93.13|95.36|92.96|0
1650357960000|2022-04-19 08:46:00|95.57|93.17|95.61|93.21|95.61|93.21|95.57|93.17|0
1650357970000|2022-04-19 08:46:10|95.7|93.3|95.7|93.3|95.78|93.38|95.7|93.3|0
1650357980000|2022-04-19 08:46:20|95.78|93.38|95.95|93.55|95.95|93.55|95.78|93.38|0
1650357990000|2022-04-19 08:46:30|96.04|93.64|95.95|93.55|96.04|93.64|95.95|93.55|0
1650358000000|2022-04-19 08:46:40|96|93.6|95.95|93.55|96.04|93.64|95.95|93.55|0
1650358010000|2022-04-19 08:46:50|95.87|93.47|96.38|93.98|96.38|93.98|95.87|93.47|0
1650358020000|2022-04-19 08:47:00|96.42|94.02|96.55|94.15|96.63|94.23|96.42|94.02|0
1650358030000|2022-04-19 08:47:10|96.63|94.23|96.8|94.4|96.8|94.4|96.63|94.23|0
1650358040000|2022-04-19 08:47:20|96.72|94.32|96.89|94.49|96.89|94.49|96.72|94.32|0
1650358050000|2022-04-19 08:47:30|96.93|94.53|96.97|94.57|96.97|94.57|96.93|94.53|0
1650358060000|2022-04-19 08:47:40|96.89|94.49|97.06|94.66|97.14|94.74|96.89|94.49|0
1650358070000|2022-04-19 08:47:50|97.23|94.83|97.23|94.83|97.23|94.83|97.23|94.83|0
1650358080000|2022-04-19 08:48:00|97.14|94.74|97.49|95.09|97.49|95.09|97.14|94.74|0
1650358090000|2022-04-19 08:48:10|97.4|95|97.49|95.09|97.57|95.17|97.23|94.83|0
1650358100000|2022-04-19 08:48:20|97.66|95.26|97.74|95.34|97.79|95.39|97.66|95.26|0
1650358110000|2022-04-19 08:48:30|97.83|95.43|97.92|95.52|97.92|95.52|97.83|95.43|0
1650358120000|2022-04-19 08:48:40|97.91|95.51|97.91|95.51|98.09|95.69|97.91|95.51|0
1650358130000|2022-04-19 08:48:50|98|95.6|98.09|95.69|98.13|95.73|98|95.6|0
1650358140000|2022-04-19 08:49:00|98.22|95.82|98.39|95.99|98.39|95.99|98.22|95.82|0
1650358150000|2022-04-19 08:49:10|98.43|96.03|98.78|96.38|98.78|96.38|98.35|95.95|0
1650358160000|2022-04-19 08:49:20|98.69|96.29|98.69|96.29|98.69|96.29|98.69|96.29|0
1650358170000|2022-04-19 08:49:30|98.78|96.38|99.17|96.77|99.17|96.77|98.78|96.38|0
1650358180000|2022-04-19 08:49:40|99.13|96.73|99.13|96.73|99.21|96.81|99.13|96.73|0
1650358190000|2022-04-19 08:49:50|99.04|96.64|98.78|96.38|99.04|96.64|98.69|96.29|0
1650358200000|2022-04-19 08:50:00|98.95|96.55|98.95|96.55|98.95|96.55|98.95|96.55|0
1650358210000|2022-04-19 08:50:10|99.04|96.64|99.12|96.72|99.12|96.72|99.04|96.64|0
1650358220000|2022-04-19 08:50:20|99.17|96.77|98.95|96.55|99.17|96.77|98.95|96.55|0
1650358230000|2022-04-19 08:50:30|99.04|96.64|98.65|96.25|99.04|96.64|98.65|96.25|0
1650358240000|2022-04-19 08:50:40|98.6|96.2|98.65|96.25|98.69|96.29|98.56|96.16|0
1650358250000|2022-04-19 08:50:50|98.43|96.03|98.6|96.2|98.69|96.29|98.43|96.03|0
1650358260000|2022-04-19 08:51:00|98.69|96.29|98.65|96.25|98.69|96.29|98.6|96.2|0
1650358270000|2022-04-19 08:51:10|98.69|96.29|98.6|96.2|98.69|96.29|98.6|96.2|0
1650358280000|2022-04-19 08:51:20|98.52|96.12|98.67|95.79|98.67|96.12|98.48|95.79|0
1650358290000|2022-04-19 08:51:30|98.76|95.88|98.93|96.05|98.93|96.05|98.67|95.79|0
1650358300000|2022-04-19 08:51:40|98.76|95.88|98.84|95.96|98.84|95.96|98.76|95.88|0
1650358310000|2022-04-19 08:51:50|98.93|96.05|98.76|95.88|99.02|96.14|98.76|95.88|0
1650358320000|2022-04-19 08:52:00|98.84|95.96|98.84|95.96|98.84|95.96|98.84|95.96|0
1650358330000|2022-04-19 08:52:10|98.76|95.88|98.67|95.79|98.76|95.88|98.67|95.79|0
1650358340000|2022-04-19 08:52:20|98.76|95.88|99.1|96.22|99.1|96.22|98.76|95.88|0
1650358350000|2022-04-19 08:52:30|99.02|96.14|99.28|96.4|99.28|96.4|99.02|96.14|0
1650358360000|2022-04-19 08:52:40|99.1|96.22|99.1|96.22|99.23|96.35|99.1|96.22|0
1650358370000|2022-04-19 08:52:50|99.15|96.27|99.15|96.27|99.19|96.31|99.15|96.27|0
1650358380000|2022-04-19 08:53:00|99.19|96.31|99.19|96.31|99.28|96.4|99.19|96.31|0
1650358390000|2022-04-19 08:53:10|99.28|96.4|99.19|96.31|99.28|96.4|99.1|96.22|0
1650358400000|2022-04-19 08:53:20|99.15|96.27|99.19|96.31|99.19|96.31|99.1|96.22|0
1650358410000|2022-04-19 08:53:30|99.1|96.22|99.19|96.31|99.19|96.31|99.1|96.22|0
1650358420000|2022-04-19 08:53:40|99.06|96.18|99.1|96.22|99.1|96.22|99.06|96.18|0
1650358430000|2022-04-19 08:53:50|99.19|96.31|99.36|96.48|99.36|96.48|99.1|96.22|0
1650358440000|2022-04-19 08:54:00|99.45|96.57|99.54|96.66|99.54|96.66|99.45|96.57|0
1650358450000|2022-04-19 08:54:10|99.45|96.57|99.8|96.92|99.8|96.92|99.45|96.57|0
1650358460000|2022-04-19 08:54:20|99.71|96.83|99.71|96.83|99.71|96.83|99.62|96.74|0
1650358470000|2022-04-19 08:54:30|99.75|96.87|100.06|97.18|100.06|97.18|99.75|96.87|0
1650358480000|2022-04-19 08:54:40|100.23|97.35|100.23|97.35|100.23|97.35|100.23|97.35|0
1650358490000|2022-04-19 08:54:50|100.1|97.22|99.97|97.09|100.1|97.22|99.88|97|0
1650358500000|2022-04-19 08:55:00|100.15|97.27|100.06|97.18|100.15|97.27|100.06|97.18|0
1650358510000|2022-04-19 08:55:10|99.97|97.09|100.15|97.27|100.15|97.27|99.97|97.09|0
1650358520000|2022-04-19 08:55:20|100.19|97.31|100.23|97.35|100.28|97.4|100.19|97.31|0
1650358530000|2022-04-19 08:55:30|100.32|97.44|100.06|97.18|100.32|97.44|100.06|97.18|0
1650358540000|2022-04-19 08:55:40|100.14|97.26|98.2|95.32|100.14|97.26|98.2|95.32|0
1650358550000|2022-04-19 08:55:50|98.37|95.49|100.24|97.36|100.24|97.36|98.37|95.49|0
1650358560000|2022-04-19 08:56:00|100.2|97.32|100.16|97.28|100.2|97.32|100.16|97.28|0
1650358570000|2022-04-19 08:56:10|100.07|97.19|100.81|97.93|100.81|97.93|100.03|97.15|0
1650358580000|2022-04-19 08:56:20|100.72|97.84|100.86|97.98|100.9|98.02|100.72|97.84|0
1650358590000|2022-04-19 08:56:30|100.9|98.02|101.07|98.19|101.07|98.19|100.9|98.02|0
1650358600000|2022-04-19 08:56:40|101.12|98.24|101.12|98.24|101.12|98.24|101.12|98.24|0
1650358610000|2022-04-19 08:56:50|101.07|98.19|101.25|98.37|101.25|98.37|101.07|98.19|0
1650358620000|2022-04-19 08:57:00|101.21|98.33|101.03|98.15|101.21|98.33|101.03|98.15|0
1650358630000|2022-04-19 08:57:10|101.07|98.19|100.85|97.97|101.07|98.19|100.85|97.97|0
1650358640000|2022-04-19 08:57:20|100.81|97.93|100.98|98.1|100.98|98.1|100.81|97.93|0
1650358650000|2022-04-19 08:57:30|101.03|98.15|101.16|98.28|101.16|98.28|100.98|98.1|0
1650358660000|2022-04-19 08:57:40|101.07|98.19|101.25|98.37|101.25|98.37|101.07|98.19|0
1650358670000|2022-04-19 08:57:50|101.42|98.54|101.25|98.37|101.42|98.54|101.25|98.37|0
1650358680000|2022-04-19 08:58:00|101.2|98.32|101.2|98.32|101.2|98.32|101.2|98.32|0
1650358690000|2022-04-19 08:58:10|101.16|98.28|101.03|98.15|101.16|98.28|101.03|98.15|0
1650358700000|2022-04-19 08:58:20|100.98|98.1|101.07|98.19|101.07|98.19|100.98|98.1|0
1650358710000|2022-04-19 08:58:30|100.98|98.1|100.98|98.1|100.98|98.1|100.98|98.1|0
1650358720000|2022-04-19 08:58:40|100.9|98.02|100.98|98.1|100.98|98.1|100.9|98.02|0
1650358730000|2022-04-19 08:58:50|101.16|98.28|101.33|98.45|101.33|98.45|101.16|98.28|0
1650358740000|2022-04-19 08:59:00|101.25|98.37|101.16|98.28|101.25|98.37|101.16|98.28|0
1650358750000|2022-04-19 08:59:10|101.12|98.24|101.25|98.37|101.33|98.45|101.12|98.24|0
1650358760000|2022-04-19 08:59:20|101.33|98.45|101.25|98.37|101.33|98.45|101.25|98.37|0
1650358770000|2022-04-19 08:59:30|101.33|98.45|101.42|98.54|101.42|98.54|101.33|98.45|0
1650358780000|2022-04-19 08:59:40|101.68|98.8|101.6|98.72|101.68|98.8|101.6|98.72|0
1650358790000|2022-04-19 08:59:50|101.51|98.63|101.51|98.63|101.51|98.63|101.51|98.63|0
1650358800000|2022-04-19 09:00:00|101.38|98.5|101.33|98.45|101.42|98.54|101.33|98.45|0
1650358810000|2022-04-19 09:00:10|101.24|98.36|101.42|98.54|101.42|98.54|101.24|98.36|0
1650358820000|2022-04-19 09:00:20|101.38|98.5|101.29|98.41|101.38|98.5|101.29|98.41|0
1650358830000|2022-04-19 09:00:30|101.33|98.45|101.24|98.36|101.38|98.5|101.24|98.36|0
1650358840000|2022-04-19 09:00:40|101.33|98.45|101.42|98.54|101.51|98.63|101.33|98.45|0
1650358850000|2022-04-19 09:00:50|101.55|98.67|101.51|98.63|101.6|98.72|101.51|98.63|0
1650358860000|2022-04-19 09:01:00|101.6|98.72|101.64|98.76|101.68|98.8|101.6|98.72|0
1650358870000|2022-04-19 09:01:10|101.68|98.8|101.51|98.63|101.68|98.8|101.51|98.63|0
1650358880000|2022-04-19 09:01:20|101.42|98.54|101.51|98.63|101.51|98.63|101.38|98.5|0
1650358890000|2022-04-19 09:01:30|101.42|98.54|101.51|98.63|101.51|98.63|101.42|98.54|0
1650358900000|2022-04-19 09:01:40|101.59|98.71|101.59|98.71|101.59|98.71|101.51|98.63|0
1650358910000|2022-04-19 09:01:50|101.73|98.85|101.77|98.89|101.86|98.98|101.73|98.85|0
1650358920000|2022-04-19 09:02:00|101.73|98.85|101.77|98.89|101.77|98.89|101.73|98.85|0
1650358930000|2022-04-19 09:02:10|101.82|98.94|102.21|99.33|102.21|99.33|101.68|98.8|0
1650358940000|2022-04-19 09:02:20|101.95|99.07|102.03|99.15|102.03|99.15|101.95|99.07|0
1650358950000|2022-04-19 09:02:30|101.95|99.07|101.95|99.07|101.95|99.07|101.86|98.98|0
1650358960000|2022-04-19 09:02:40|101.9|99.02|101.99|99.11|102.03|99.15|101.9|99.02|0
1650358970000|2022-04-19 09:02:50|101.95|99.07|101.59|98.71|101.95|99.07|101.59|98.71|0
1650358980000|2022-04-19 09:03:00|101.51|98.63|101.42|98.54|101.59|98.71|101.42|98.54|0
1650358990000|2022-04-19 09:03:10|101.59|98.71|101.46|98.58|101.59|98.71|101.46|98.58|0
1650359000000|2022-04-19 09:03:20|101.42|98.54|101.42|98.54|101.42|98.54|101.33|98.45|0
1650359010000|2022-04-19 09:03:30|101.51|98.63|101.51|98.63|101.68|98.8|101.51|98.63|0
1650359020000|2022-04-19 09:03:40|101.59|98.71|101.68|98.8|101.68|98.8|101.59|98.71|0
1650359030000|2022-04-19 09:03:50|102.21|99.33|102.3|99.42|102.3|99.42|102.21|99.33|0
1650359040000|2022-04-19 09:04:00|102.12|99.24|101.86|98.98|102.12|99.24|101.86|98.98|0
1650359050000|2022-04-19 09:04:10|101.94|99.06|101.77|98.89|101.94|99.06|101.77|98.89|0
1650359060000|2022-04-19 09:04:20|101.94|99.06|101.77|98.89|101.94|99.06|101.68|98.8|0
1650359070000|2022-04-19 09:04:30|101.68|98.8|101.68|98.8|101.68|98.8|101.59|98.71|0
1650359080000|2022-04-19 09:04:40|101.77|98.89|101.68|98.8|101.77|98.89|101.68|98.8|0
1650359090000|2022-04-19 09:04:50|101.77|98.89|101.77|98.89|101.86|98.98|101.77|98.89|0
1650359100000|2022-04-19 09:05:00|101.86|98.98|101.77|98.89|101.86|98.98|101.68|98.8|0
1650359110000|2022-04-19 09:05:10|101.86|98.98|101.86|98.98|101.94|99.06|101.77|98.89|0
1650359120000|2022-04-19 09:05:20|101.94|99.06|102.03|99.15|102.03|99.15|101.94|99.06|0
1650359130000|2022-04-19 09:05:30|101.86|98.98|101.68|98.8|101.94|99.06|101.68|98.8|0
1650359140000|2022-04-19 09:05:40|101.86|98.98|101.77|98.89|101.86|98.98|101.77|98.89|0
1650359150000|2022-04-19 09:05:50|101.68|98.8|101.72|98.84|101.77|98.89|101.68|98.8|0
1650359160000|2022-04-19 09:06:00|101.68|98.8|101.86|98.98|101.86|98.98|101.68|98.8|0
1650359170000|2022-04-19 09:06:10|101.81|98.93|101.68|98.8|101.81|98.93|101.68|98.8|0
1650359180000|2022-04-19 09:06:20|101.55|98.67|101.59|98.71|101.59|98.71|101.5|98.62|0
1650359190000|2022-04-19 09:06:30|101.68|98.8|101.77|98.89|101.77|98.89|101.59|98.71|0
1650359200000|2022-04-19 09:06:40|101.85|98.97|101.77|98.89|101.85|98.97|101.77|98.89|0
1650359210000|2022-04-19 09:06:50|101.81|98.93|101.77|98.89|101.81|98.93|101.77|98.89|0
1650359220000|2022-04-19 09:07:00|101.68|98.8|101.72|98.84|101.77|98.89|101.68|98.8|0
1650359230000|2022-04-19 09:07:10|101.68|98.8|101.68|98.8|101.68|98.8|101.68|98.8|0
1650359240000|2022-04-19 09:07:20|101.72|98.84|101.59|98.71|101.72|98.84|101.59|98.71|0
1650359250000|2022-04-19 09:07:30|101.68|98.8|101.77|98.89|101.77|98.89|101.68|98.8|0
1650359260000|2022-04-19 09:07:40|101.68|98.8|101.68|98.8|101.68|98.8|101.68|98.8|0
1650359270000|2022-04-19 09:07:50|101.59|98.71|101.77|98.89|101.77|98.89|101.59|98.71|0
1650359280000|2022-04-19 09:08:00|101.85|98.97|101.77|98.89|101.85|98.97|101.77|98.89|0
1650359290000|2022-04-19 09:08:10|101.81|98.93|101.9|99.02|101.9|99.02|101.81|98.93|0
1650359300000|2022-04-19 09:08:20|102.03|99.15|101.94|99.06|102.03|99.15|101.94|99.06|0
1650359310000|2022-04-19 09:08:30|102.03|99.15|101.94|99.06|102.03|99.15|101.94|99.06|0
1650359320000|2022-04-19 09:08:40|101.9|99.02|101.85|98.97|101.9|99.02|101.85|98.97|0
1650359330000|2022-04-19 09:08:50|101.94|99.06|101.85|98.97|101.94|99.06|101.85|98.97|0
1650359340000|2022-04-19 09:09:00|101.94|99.06|102.03|99.15|102.03|99.15|101.94|99.06|0
1650359350000|2022-04-19 09:09:10|101.94|99.06|102.12|99.24|102.12|99.24|101.94|99.06|0
1650359360000|2022-04-19 09:09:20|102.03|99.15|102.12|99.24|102.16|99.28|102.03|99.15|0
1650359370000|2022-04-19 09:09:30|102.03|99.15|101.94|99.06|102.03|99.15|101.94|99.06|0
1650359390000|2022-04-19 09:09:50|101.76|98.88|101.76|98.88|101.81|98.93|101.68|98.8|0
1650359400000|2022-04-19 09:10:00|101.68|98.8|101.76|98.88|101.76|98.88|101.68|98.8|0
1650359410000|2022-04-19 09:10:10|101.68|98.8|101.59|98.71|101.76|98.88|101.59|98.71|0
1650359420000|2022-04-19 09:10:20|101.68|98.8|101.63|98.75|101.68|98.8|101.63|98.75|0
1650359430000|2022-04-19 09:10:30|101.59|98.71|101.76|98.88|101.76|98.88|101.59|98.71|0
1650359440000|2022-04-19 09:10:40|101.81|98.93|101.94|99.06|101.94|99.06|101.81|98.93|0
1650359450000|2022-04-19 09:10:50|102.03|99.15|102.2|99.32|102.2|99.32|102.03|99.15|0
1650359460000|2022-04-19 09:11:00|102.25|99.37|102.2|99.32|102.29|99.41|102.2|99.32|0
1650359480000|2022-04-19 09:11:20|102.16|99.28|102.12|99.24|102.16|99.28|102.12|99.24|0
1650359490000|2022-04-19 09:11:30|102.07|99.19|102.07|99.19|102.07|99.19|102.07|99.19|0
1650359500000|2022-04-19 09:11:40|102.11|99.23|101.98|99.1|102.11|99.23|101.9|99.02|0
1650359510000|2022-04-19 09:11:50|102.03|99.15|101.94|99.06|102.03|99.15|101.94|99.06|0
1650359520000|2022-04-19 09:12:00|101.85|98.97|101.85|98.97|101.85|98.97|101.85|98.97|0
1650359530000|2022-04-19 09:12:10|101.9|99.02|102.03|99.15|102.03|99.15|101.9|99.02|0
1650359540000|2022-04-19 09:12:20|102.11|99.23|102.25|99.37|102.25|99.37|102.11|99.23|0
1650359550000|2022-04-19 09:12:30|102.2|99.32|102.29|99.41|102.29|99.41|102.2|99.32|0
1650359560000|2022-04-19 09:12:40|102.25|99.37|102.29|99.41|102.29|99.41|102.25|99.37|0
1650359570000|2022-04-19 09:12:50|102.91|100.03|102.64|99.76|102.91|100.03|102.64|99.76|0
1650359580000|2022-04-19 09:13:00|102.82|99.94|102.64|99.76|102.82|99.94|102.64|99.76|0
1650359590000|2022-04-19 09:13:10|102.47|99.59|102.47|99.59|102.56|99.68|102.38|99.5|0
1650359600000|2022-04-19 09:13:20|102.38|99.5|102.56|99.68|102.56|99.68|102.38|99.5|0
1650359610000|2022-04-19 09:13:30|102.47|99.59|102.38|99.5|102.47|99.59|102.38|99.5|0
1650359620000|2022-04-19 09:13:40|102.34|99.46|102.29|99.41|102.38|99.5|102.29|99.41|0
1650359630000|2022-04-19 09:13:50|102.38|99.5|102.47|99.59|102.47|99.59|102.38|99.5|0
1650359640000|2022-04-19 09:14:00|102.64|99.76|102.64|99.76|102.64|99.76|102.6|99.72|0
1650359650000|2022-04-19 09:14:10|102.6|99.72|102.47|99.59|102.6|99.72|102.47|99.59|0
1650359660000|2022-04-19 09:14:20|102.34|99.46|102.29|99.41|102.38|99.5|102.29|99.41|0
1650359670000|2022-04-19 09:14:30|102.38|99.5|102.38|99.5|102.38|99.5|102.38|99.5|0
1650359680000|2022-04-19 09:14:40|102.47|99.59|102.38|99.5|102.47|99.59|102.38|99.5|0
1650359690000|2022-04-19 09:14:50|102.51|99.63|102.51|99.63|102.51|99.63|102.51|99.63|0
1650359700000|2022-04-19 09:15:00|102.55|99.67|102.64|99.76|102.78|99.9|102.55|99.67|0
1650359710000|2022-04-19 09:15:10|102.55|99.67|102.69|99.81|102.69|99.81|102.55|99.67|0
1650359720000|2022-04-19 09:15:20|102.73|99.85|102.47|99.59|102.73|99.85|102.47|99.59|0
1650359730000|2022-04-19 09:15:30|102.55|99.67|102.69|99.81|102.69|99.81|102.55|99.67|0
1650359740000|2022-04-19 09:15:40|102.73|99.85|102.55|99.67|102.73|99.85|102.55|99.67|0
1650359750000|2022-04-19 09:15:50|102.6|99.72|102.73|99.85|102.73|99.85|102.6|99.72|0
1650359760000|2022-04-19 09:16:00|102.64|99.76|102.64|99.76|102.64|99.76|102.55|99.67|0
1650359770000|2022-04-19 09:16:10|102.6|99.72|102.46|99.58|102.6|99.72|102.46|99.58|0
1650359780000|2022-04-19 09:16:20|102.51|99.63|102.55|99.67|102.73|99.85|102.46|99.58|0
1650359790000|2022-04-19 09:16:30|102.73|99.85|102.73|99.85|102.73|99.85|102.73|99.85|0
1650359800000|2022-04-19 09:16:40|102.82|99.94|102.91|100.03|103|100.12|102.82|99.94|0
1650359810000|2022-04-19 09:16:50|102.82|99.94|102.73|99.85|102.82|99.94|102.73|99.85|0
1650359820000|2022-04-19 09:17:00|102.82|99.94|102.73|99.85|102.82|99.94|102.73|99.85|0
1650359830000|2022-04-19 09:17:10|102.55|99.67|102.6|99.72|102.6|99.72|102.55|99.67|0
1650359840000|2022-04-19 09:17:20|102.64|99.76|102.64|99.76|102.64|99.76|102.55|99.67|0
1650359850000|2022-04-19 09:17:30|102.55|99.67|102.64|99.76|102.64|99.76|102.55|99.67|0
1650359860000|2022-04-19 09:17:40|102.73|99.85|102.69|99.81|102.73|99.85|102.64|99.76|0
1650359870000|2022-04-19 09:17:50|102.64|99.76|102.55|99.67|102.64|99.76|102.55|99.67|0
1650359880000|2022-04-19 09:18:00|102.46|99.58|102.55|99.67|102.55|99.67|102.46|99.58|0
1650359890000|2022-04-19 09:18:10|102.46|99.58|102.46|99.58|102.55|99.67|102.46|99.58|0
1650359900000|2022-04-19 09:18:20|102.51|99.63|102.37|99.49|102.51|99.63|102.37|99.49|0
1650359910000|2022-04-19 09:18:30|102.46|99.58|102.46|99.58|102.46|99.58|102.46|99.58|0
1650359920000|2022-04-19 09:18:40|102.37|99.49|102.33|99.45|102.37|99.49|102.33|99.45|0
1650359930000|2022-04-19 09:18:50|102.37|99.49|102.2|99.32|102.37|99.49|102.2|99.32|0
1650359940000|2022-04-19 09:19:00|102.29|99.41|102.24|99.36|102.29|99.41|102.24|99.36|0
1650359950000|2022-04-19 09:19:10|102.29|99.41|102.2|99.32|102.29|99.41|102.2|99.32|0
1650359960000|2022-04-19 09:19:20|102.28|99.4|102.42|99.54|102.46|99.58|102.28|99.4|0
1650359970000|2022-04-19 09:19:30|102.37|99.49|102.37|99.49|102.37|99.49|102.28|99.4|0
1650359980000|2022-04-19 09:19:40|102.42|99.54|102.51|99.63|102.64|99.76|102.42|99.54|0
1650359990000|2022-04-19 09:19:50|102.46|99.58|102.46|99.58|102.46|99.58|102.37|99.49|0
1650360000000|2022-04-19 09:20:00|102.55|99.67|102.51|99.63|102.64|99.76|102.51|99.63|0
1650360010000|2022-04-19 09:20:10|102.37|99.49|102.28|99.4|102.37|99.49|102.28|99.4|0
1650360020000|2022-04-19 09:20:20|102.37|99.49|102.55|99.67|102.55|99.67|102.37|99.49|0
1650360030000|2022-04-19 09:20:30|102.51|99.63|102.51|99.63|102.51|99.63|102.51|99.63|0
1650360040000|2022-04-19 09:20:40|102.46|99.58|102.51|99.63|102.55|99.67|102.46|99.58|0
1650360050000|2022-04-19 09:20:50|102.37|99.49|102.28|99.4|102.37|99.49|102.28|99.4|0
1650360060000|2022-04-19 09:21:00|102.24|99.36|102.24|99.36|102.24|99.36|102.24|99.36|0
1650360070000|2022-04-19 09:21:10|102.28|99.4|102.19|99.31|102.28|99.4|102.11|99.23|0
1650360080000|2022-04-19 09:21:20|102.11|99.23|102.02|99.14|102.11|99.23|102.02|99.14|0
1650360090000|2022-04-19 09:21:30|102.11|99.23|102.15|99.27|102.28|99.4|102.11|99.23|0
1650360100000|2022-04-19 09:21:40|102.19|99.31|102.19|99.31|102.19|99.31|102.15|99.27|0
1650360110000|2022-04-19 09:21:50|102.15|99.27|102.15|99.27|102.15|99.27|102.15|99.27|0
1650360120000|2022-04-19 09:22:00|102.19|99.31|102.28|99.4|102.28|99.4|102.19|99.31|0
1650360130000|2022-04-19 09:22:10|102.37|99.49|102.37|99.49|102.37|99.49|102.28|99.4|0
1650360140000|2022-04-19 09:22:20|102.64|99.76|102.64|99.76|102.64|99.76|102.64|99.76|0
1650360150000|2022-04-19 09:22:30|102.9|100.02|102.81|99.93|102.9|100.02|102.72|99.84|0
1650360160000|2022-04-19 09:22:40|102.9|100.02|102.81|99.93|102.9|100.02|102.81|99.93|0
1650360170000|2022-04-19 09:22:50|102.72|99.84|102.81|99.93|102.81|99.93|102.72|99.84|0
1650360180000|2022-04-19 09:23:00|102.72|99.84|102.99|100.11|102.99|100.11|102.72|99.84|0
1650360190000|2022-04-19 09:23:10|102.9|100.02|102.99|100.11|102.99|100.11|102.9|100.02|0
1650360200000|2022-04-19 09:23:20|102.9|100.02|102.99|100.11|102.99|100.11|102.9|100.02|0
1650360210000|2022-04-19 09:23:30|103.26|100.38|103.3|100.42|103.3|100.42|103.26|100.38|0
1650360220000|2022-04-19 09:23:40|103.35|100.47|103.44|100.56|103.44|100.56|103.35|100.47|0
1650360230000|2022-04-19 09:23:50|103.35|100.47|103.35|100.47|103.44|100.56|103.35|100.47|0
1650360240000|2022-04-19 09:24:00|103.39|100.51|103.08|100.2|103.39|100.51|103.08|100.2|0
1650360250000|2022-04-19 09:24:10|103.17|100.29|103.26|100.38|103.26|100.38|103.17|100.29|0
1650360260000|2022-04-19 09:24:20|103.44|100.56|103.7|100.82|103.7|100.82|103.43|100.55|0
1650360270000|2022-04-19 09:24:30|103.61|100.73|103.66|100.78|103.66|100.78|103.61|100.73|0
1650360280000|2022-04-19 09:24:40|103.7|100.82|103.66|100.78|103.7|100.82|103.66|100.78|0
1650360290000|2022-04-19 09:24:50|103.57|100.69|103.61|100.73|103.7|100.82|103.57|100.69|0
1650360310000|2022-04-19 09:25:10|103.7|100.82|103.52|100.64|103.7|100.82|103.52|100.64|0
1650360320000|2022-04-19 09:25:20|103.43|100.55|103.52|100.64|103.52|100.64|103.43|100.55|0
1650360340000|2022-04-19 09:25:40|103.43|100.55|103.48|100.6|103.52|100.64|103.43|100.55|0
1650360350000|2022-04-19 09:25:50|103.52|100.64|103.52|100.64|103.52|100.64|103.52|100.64|0
1650360360000|2022-04-19 09:26:00|103.61|100.73|103.61|100.73|103.61|100.73|103.61|100.73|0
1650360370000|2022-04-19 09:26:10|103.7|100.82|103.88|101|103.88|101|103.7|100.82|0
1650360380000|2022-04-19 09:26:20|103.97|101.09|103.97|101.09|103.97|101.09|103.97|101.09|0
1650360390000|2022-04-19 09:26:30|104.06|101.18|103.97|101.09|104.06|101.18|103.97|101.09|0
1650360400000|2022-04-19 09:26:40|103.88|101|103.88|101|103.88|101|103.79|100.91|0
1650360410000|2022-04-19 09:26:50|103.79|100.91|103.79|100.91|103.79|100.91|103.79|100.91|0
1650360420000|2022-04-19 09:27:00|103.88|101|103.79|100.91|103.88|101|103.7|100.82|0
1650360440000|2022-04-19 09:27:20|103.75|100.87|103.79|100.91|103.79|100.91|103.75|100.87|0
1650360450000|2022-04-19 09:27:30|103.88|101|103.97|101.09|103.97|101.09|103.88|101|0
1650360460000|2022-04-19 09:27:40|104.15|101.27|103.97|101.09|104.15|101.27|103.97|101.09|0
1650360470000|2022-04-19 09:27:50|104.01|101.13|104.06|101.18|104.06|101.18|104.01|101.13|0
1650360480000|2022-04-19 09:28:00|104.19|101.31|104.6|101.72|104.6|101.72|104.19|101.31|0
1650360490000|2022-04-19 09:28:10|104.55|101.67|104.33|101.45|104.55|101.67|104.33|101.45|0
1650360500000|2022-04-19 09:28:20|104.24|101.36|104.15|101.27|104.28|101.4|104.15|101.27|0
1650360510000|2022-04-19 09:28:30|104.24|101.36|104.33|101.45|104.33|101.45|104.24|101.36|0
1650360520000|2022-04-19 09:28:40|104.24|101.36|104.51|101.63|104.51|101.63|104.15|101.27|0
1650360530000|2022-04-19 09:28:50|104.42|101.54|104.42|101.54|104.51|101.63|104.33|101.45|0
1650360540000|2022-04-19 09:29:00|104.33|101.45|104.33|101.45|104.33|101.45|104.33|101.45|0
1650360550000|2022-04-19 09:29:10|104.24|101.36|104.24|101.36|104.24|101.36|104.15|101.27|0
1650360560000|2022-04-19 09:29:20|104.15|101.27|104.01|101.13|104.15|101.27|103.97|101.09|0
1650360570000|2022-04-19 09:29:30|103.97|101.09|104.06|101.18|104.06|101.18|103.97|101.09|0
1650360580000|2022-04-19 09:29:40|103.97|101.09|103.97|101.09|103.97|101.09|103.97|101.09|0
1650360590000|2022-04-19 09:29:50|104.06|101.18|104.28|101.4|104.28|101.4|104.06|101.18|0
1650360600000|2022-04-19 09:30:00|104.5|101.62|104.46|101.58|104.5|101.62|104.46|101.58|0
1650360610000|2022-04-19 09:30:10|104.41|101.53|104.41|101.53|104.5|101.62|104.41|101.53|0
1650360620000|2022-04-19 09:30:20|104.55|101.67|104.77|101.89|104.77|101.89|104.5|101.62|0
1650360630000|2022-04-19 09:30:30|104.95|102.07|104.68|101.8|105.04|102.16|104.68|101.8|0
1650360640000|2022-04-19 09:30:40|104.86|101.98|104.73|101.85|104.95|102.07|104.73|101.85|0
1650360650000|2022-04-19 09:30:50|104.68|101.8|104.77|101.89|104.86|101.98|104.68|101.8|0
1650360660000|2022-04-19 09:31:00|104.86|101.98|104.86|101.98|104.86|101.98|104.77|101.89|0
1650360670000|2022-04-19 09:31:10|104.95|102.07|104.86|101.98|104.95|102.07|104.86|101.98|0
1650360680000|2022-04-19 09:31:20|104.77|101.89|104.5|101.62|104.77|101.89|104.5|101.62|0
1650360690000|2022-04-19 09:31:30|104.41|101.53|104.23|101.35|104.41|101.53|104.23|101.35|0
1650360700000|2022-04-19 09:31:40|104.05|101.17|104.14|101.26|104.14|101.26|104.05|101.17|0
1650360710000|2022-04-19 09:31:50|104.23|101.35|104.23|101.35|104.23|101.35|104.23|101.35|0
1650360720000|2022-04-19 09:32:00|104.32|101.44|104.32|101.44|104.41|101.53|104.32|101.44|0
1650360730000|2022-04-19 09:32:10|104.41|101.53|104.41|101.53|104.41|101.53|104.41|101.53|0
1650360740000|2022-04-19 09:32:20|103.28|100.4|104.51|101.63|104.6|101.72|103.28|100.4|0
1650360750000|2022-04-19 09:32:30|104.6|101.72|104.42|101.54|104.6|101.72|104.42|101.54|0
1650360760000|2022-04-19 09:32:40|104.51|101.63|104.46|101.58|104.51|101.63|104.42|101.54|0
1650360770000|2022-04-19 09:32:50|104.42|101.54|104.42|101.54|104.42|101.54|104.42|101.54|0
1650360780000|2022-04-19 09:33:00|104.33|101.45|104.33|101.45|104.33|101.45|104.33|101.45|0
1650360790000|2022-04-19 09:33:10|104.28|101.4|104.33|101.45|104.33|101.45|104.24|101.36|0
1650360800000|2022-04-19 09:33:20|104.28|101.4|104.33|101.45|104.33|101.45|104.24|101.36|0
1650360810000|2022-04-19 09:33:30|104.15|101.27|104.15|101.27|104.24|101.36|104.15|101.27|0
1650360820000|2022-04-19 09:33:40|104.24|101.36|104.15|101.27|104.24|101.36|104.15|101.27|0
1650360830000|2022-04-19 09:33:50|104.24|101.36|103.97|101.09|104.24|101.36|103.97|101.09|0
1650360840000|2022-04-19 09:34:00|104.06|101.18|103.88|101|104.06|101.18|103.88|101|0
1650360850000|2022-04-19 09:34:10|103.97|101.09|103.97|101.09|103.97|101.09|103.97|101.09|0
1650360860000|2022-04-19 09:34:20|103.88|101|104.06|101.18|104.06|101.18|103.88|101|0
1650360870000|2022-04-19 09:34:30|104.15|101.27|104.1|101.22|104.15|101.27|104.06|101.18|0
1650360880000|2022-04-19 09:34:40|104.15|101.27|103.97|101.09|104.15|101.27|103.97|101.09|0
1650360890000|2022-04-19 09:34:50|104.06|101.18|104.06|101.18|104.06|101.18|104.06|101.18|0
1650360900000|2022-04-19 09:35:00|104.01|101.13|103.97|101.09|104.01|101.13|103.97|101.09|0
1650360910000|2022-04-19 09:35:10|103.88|101|103.88|101|103.88|101|103.88|101|0
1650360920000|2022-04-19 09:35:20|103.79|100.91|103.7|100.82|103.79|100.91|103.7|100.82|0
1650360930000|2022-04-19 09:35:30|103.25|100.37|103.34|100.46|103.34|100.46|103.25|100.37|0
1650360940000|2022-04-19 09:35:40|103.43|100.55|103.25|100.37|103.43|100.55|103.25|100.37|0
1650360950000|2022-04-19 09:35:50|103.34|100.46|103.25|100.37|103.34|100.46|103.25|100.37|0
1650360960000|2022-04-19 09:36:00|103.34|100.46|103.16|100.28|103.34|100.46|103.16|100.28|0
1650360970000|2022-04-19 09:36:10|103.25|100.37|103.43|100.55|103.52|100.64|103.25|100.37|0
1650360980000|2022-04-19 09:36:20|103.52|100.64|103.79|100.91|103.79|100.91|103.52|100.64|0
1650360990000|2022-04-19 09:36:30|103.7|100.82|103.7|100.82|103.7|100.82|103.7|100.82|0
1650361000000|2022-04-19 09:36:40|103.79|100.91|103.79|100.91|103.79|100.91|103.7|100.82|0
1650361010000|2022-04-19 09:36:50|104.05|101.17|104.05|101.17|104.14|101.26|104.05|101.17|0
1650361020000|2022-04-19 09:37:00|104.14|101.26|104.05|101.17|104.14|101.26|103.97|101.09|0
1650361030000|2022-04-19 09:37:10|104.1|101.22|104.14|101.26|104.14|101.26|104.05|101.17|0
1650361040000|2022-04-19 09:37:20|104.05|101.17|104.05|101.17|104.14|101.26|104.05|101.17|0
1650361050000|2022-04-19 09:37:30|103.96|101.08|103.96|101.08|103.96|101.08|103.96|101.08|0
1650361060000|2022-04-19 09:37:40|104.05|101.17|104.19|101.31|104.23|101.35|104.05|101.17|0
1650361070000|2022-04-19 09:37:50|104.32|101.44|104.14|101.26|104.41|101.53|104.14|101.26|0
1650361080000|2022-04-19 09:38:00|104.23|101.35|104.32|101.44|104.32|101.44|104.23|101.35|0
1650361090000|2022-04-19 09:38:10|104.41|101.53|104.5|101.62|104.5|101.62|104.41|101.53|0
1650361100000|2022-04-19 09:38:20|104.41|101.53|104.46|101.58|104.46|101.58|104.41|101.53|0
1650361110000|2022-04-19 09:38:30|104.41|101.53|104.46|101.58|104.46|101.58|104.41|101.53|0
1650361120000|2022-04-19 09:38:40|104.5|101.62|104.5|101.62|104.68|101.8|104.5|101.62|0
1650361130000|2022-04-19 09:38:50|104.59|101.71|104.59|101.71|104.59|101.71|104.59|101.71|0
1650361140000|2022-04-19 09:39:00|104.5|101.62|104.59|101.71|104.59|101.71|104.5|101.62|0
1650361150000|2022-04-19 09:39:10|104.5|101.62|104.5|101.62|104.5|101.62|104.41|101.53|0
1650361160000|2022-04-19 09:39:20|104.41|101.53|104.41|101.53|104.46|101.58|104.41|101.53|0
1650361170000|2022-04-19 09:39:30|104.37|101.49|104.41|101.53|104.41|101.53|104.37|101.49|0
1650361180000|2022-04-19 09:39:40|104.32|101.44|104.32|101.44|104.32|101.44|104.32|101.44|0
1650361200000|2022-04-19 09:40:00|104.23|101.35|104.14|101.26|104.23|101.35|104.14|101.26|0
1650361210000|2022-04-19 09:40:10|104.23|101.35|104.05|101.17|104.23|101.35|104.05|101.17|0
1650361220000|2022-04-19 09:40:20|104.14|101.26|104.23|101.35|104.23|101.35|104.1|101.22|0
1650361230000|2022-04-19 09:40:30|104.32|101.44|104.32|101.44|104.32|101.44|104.32|101.44|0
1650361240000|2022-04-19 09:40:40|104.41|101.53|104.23|101.35|104.41|101.53|104.23|101.35|0
1650361250000|2022-04-19 09:40:50|104.41|101.53|104.5|101.62|104.5|101.62|104.41|101.53|0
1650361260000|2022-04-19 09:41:00|104.41|101.53|104.41|101.53|104.41|101.53|104.41|101.53|0
1650361270000|2022-04-19 09:41:10|104.32|101.44|104.32|101.44|104.32|101.44|104.32|101.44|0
1650361280000|2022-04-19 09:41:20|104.23|101.35|104.41|101.53|104.41|101.53|104.23|101.35|0
1650361300000|2022-04-19 09:41:40|104.32|101.44|104.41|101.53|104.41|101.53|104.32|101.44|0
1650361310000|2022-04-19 09:41:50|104.68|101.8|104.59|101.71|104.68|101.8|104.59|101.71|0
1650361320000|2022-04-19 09:42:00|104.64|101.76|104.68|101.8|104.77|101.89|104.64|101.76|0
1650361330000|2022-04-19 09:42:10|104.77|101.89|104.77|101.89|104.77|101.89|104.77|101.89|0
1650361340000|2022-04-19 09:42:20|104.68|101.8|104.86|101.98|104.86|101.98|104.68|101.8|0
1650361350000|2022-04-19 09:42:30|104.77|101.89|104.32|101.44|104.77|101.89|104.32|101.44|0
1650361360000|2022-04-19 09:42:40|104.28|101.4|104.32|101.44|104.32|101.44|104.23|101.35|0
1650361370000|2022-04-19 09:42:50|104.5|101.62|104.5|101.62|104.5|101.62|104.5|101.62|0
1650361380000|2022-04-19 09:43:00|104.41|101.53|104.32|101.44|104.41|101.53|104.32|101.44|0
1650361390000|2022-04-19 09:43:10|104.14|101.26|104.05|101.17|104.14|101.26|104.05|101.17|0
1650361400000|2022-04-19 09:43:20|103.96|101.08|103.87|100.99|103.96|101.08|103.78|100.9|0
1650361410000|2022-04-19 09:43:30|103.96|101.08|103.87|100.99|103.96|101.08|103.87|100.99|0
1650361420000|2022-04-19 09:43:40|103.96|101.08|104.05|101.17|104.05|101.17|103.96|101.08|0
1650361430000|2022-04-19 09:43:50|104.01|101.13|104.01|101.13|104.01|101.13|104.01|101.13|0
1650361440000|2022-04-19 09:44:00|104.05|101.17|104.14|101.26|104.14|101.26|104.05|101.17|0
1650361450000|2022-04-19 09:44:10|104.05|101.17|104.05|101.17|104.05|101.17|103.96|101.08|0
1650361460000|2022-04-19 09:44:20|104.14|101.26|104.14|101.26|104.14|101.26|104.14|101.26|0
1650361470000|2022-04-19 09:44:30|104.05|101.17|104.14|101.26|104.14|101.26|104.05|101.17|0
1650361490000|2022-04-19 09:44:50|104.05|101.17|104.05|101.17|104.09|101.21|104.05|101.17|0
1650361500000|2022-04-19 09:45:00|104.09|101.21|104.14|101.26|104.14|101.26|104.05|101.17|0
1650361510000|2022-04-19 09:45:10|104.05|101.17|104.05|101.17|104.14|101.26|104.05|101.17|0
1650361520000|2022-04-19 09:45:20|103.96|101.08|103.87|100.99|103.96|101.08|103.87|100.99|0
1650361530000|2022-04-19 09:45:30|103.91|101.03|103.96|101.08|104.14|101.26|103.91|101.03|0
1650361540000|2022-04-19 09:45:40|103.87|100.99|103.87|100.99|103.96|101.08|103.87|100.99|0
1650361550000|2022-04-19 09:45:50|103.78|100.9|103.91|101.03|103.96|101.08|103.78|100.9|0
1650361560000|2022-04-19 09:46:00|103.87|100.99|104.14|101.26|104.14|101.26|103.87|100.99|0
1650361570000|2022-04-19 09:46:10|104.05|101.17|104.05|101.17|104.14|101.26|104.05|101.17|0
1650361580000|2022-04-19 09:46:20|104.14|101.26|104.14|101.26|104.14|101.26|104.14|101.26|0
1650361590000|2022-04-19 09:46:30|104.05|101.17|104.05|101.17|104.05|101.17|104.05|101.17|0
1650361600000|2022-04-19 09:46:40|104|101.12|103.96|101.08|104|101.12|103.96|101.08|0
1650361610000|2022-04-19 09:46:50|103.91|101.03|103.91|101.03|103.91|101.03|103.87|100.99|0
1650361620000|2022-04-19 09:47:00|103.87|100.99|103.91|101.03|103.91|101.03|103.87|100.99|0
1650361630000|2022-04-19 09:47:10|103.96|101.08|103.87|100.99|103.96|101.08|103.87|100.99|0
1650361640000|2022-04-19 09:47:20|103.96|101.08|103.87|100.99|103.96|101.08|103.87|100.99|0
1650361650000|2022-04-19 09:47:30|103.91|101.03|103.87|100.99|103.91|101.03|103.87|100.99|0
1650361660000|2022-04-19 09:47:40|103.78|100.9|103.78|100.9|103.78|100.9|103.78|100.9|0
1650361670000|2022-04-19 09:47:50|103.82|100.94|103.82|100.94|103.82|100.94|103.82|100.94|0
1650361680000|2022-04-19 09:48:00|103.87|100.99|103.87|100.99|103.87|100.99|103.78|100.9|0
1650361690000|2022-04-19 09:48:10|103.78|100.9|103.87|100.99|103.87|100.99|103.78|100.9|0
1650361700000|2022-04-19 09:48:20|103.91|101.03|103.91|101.03|103.96|101.08|103.91|101.03|0
1650361710000|2022-04-19 09:48:30|103.87|100.99|103.95|101.07|103.96|101.08|103.87|100.99|0
1650361720000|2022-04-19 09:48:40|104.04|101.16|103.78|100.9|104.04|101.16|103.78|100.9|0
1650361730000|2022-04-19 09:48:50|103.87|100.99|103.87|100.99|103.87|100.99|103.87|100.99|0
1650361740000|2022-04-19 09:49:00|103.95|101.07|103.87|100.99|103.95|101.07|103.87|100.99|0
1650361750000|2022-04-19 09:49:10|103.78|100.9|103.78|100.9|103.78|100.9|103.78|100.9|0
1650361760000|2022-04-19 09:49:20|103.86|100.98|103.86|100.98|103.86|100.98|103.86|100.98|0
1650361770000|2022-04-19 09:49:30|103.78|100.9|103.91|101.03|103.91|101.03|103.78|100.9|0
1650361780000|2022-04-19 09:49:40|104|101.12|103.95|101.07|104.04|101.16|103.95|101.07|0
1650361790000|2022-04-19 09:49:50|104.04|101.16|104.04|101.16|104.04|101.16|103.95|101.07|0
1650361800000|2022-04-19 09:50:00|103.95|101.07|104.04|101.16|104.04|101.16|103.95|101.07|0
1650361810000|2022-04-19 09:50:10|103.95|101.07|104.04|101.16|104.04|101.16|103.95|101.07|0
1650361820000|2022-04-19 09:50:20|103.95|101.07|103.86|100.98|103.95|101.07|103.86|100.98|0
1650361840000|2022-04-19 09:50:40|103.95|101.07|103.95|101.07|103.95|101.07|103.86|100.98|0
1650361850000|2022-04-19 09:50:50|104.04|101.16|104.13|101.25|104.13|101.25|104.04|101.16|0
1650361860000|2022-04-19 09:51:00|104.18|101.3|104.31|101.43|104.31|101.43|104.18|101.3|0
1650361870000|2022-04-19 09:51:10|104.36|101.48|104.76|101.88|104.76|101.88|104.36|101.48|0
1650361880000|2022-04-19 09:51:20|104.67|101.79|104.58|101.7|104.67|101.79|104.49|101.61|0
1650361890000|2022-04-19 09:51:30|104.49|101.61|104.58|101.7|104.58|101.7|104.49|101.61|0
1650361900000|2022-04-19 09:51:40|104.49|101.61|104.58|101.7|104.58|101.7|104.49|101.61|0
1650361910000|2022-04-19 09:51:50|104.67|101.79|104.67|101.79|104.67|101.79|104.67|101.79|0
1650361920000|2022-04-19 09:52:00|104.58|101.7|104.58|101.7|104.67|101.79|104.58|101.7|0
1650361930000|2022-04-19 09:52:10|104.49|101.61|104.58|101.7|104.58|101.7|104.49|101.61|0
1650361940000|2022-04-19 09:52:20|104.54|101.66|104.58|101.7|104.58|101.7|104.49|101.61|0
1650361950000|2022-04-19 09:52:30|104.49|101.61|104.67|101.79|104.67|101.79|104.49|101.61|0
1650361960000|2022-04-19 09:52:40|104.76|101.88|104.76|101.88|104.76|101.88|104.76|101.88|0
1650361980000|2022-04-19 09:53:00|104.67|101.79|104.67|101.79|104.72|101.84|104.67|101.79|0
1650361990000|2022-04-19 09:53:10|104.72|101.84|104.67|101.79|104.76|101.88|104.67|101.79|0
1650362000000|2022-04-19 09:53:20|104.71|101.83|104.8|101.92|104.8|101.92|104.71|101.83|0
1650362010000|2022-04-19 09:53:30|104.76|101.88|104.94|102.06|104.94|102.06|104.76|101.88|0
1650362020000|2022-04-19 09:53:40|105.03|102.15|105.3|102.42|105.3|102.42|105.03|102.15|0
1650362030000|2022-04-19 09:53:50|105.39|102.51|105.3|102.42|105.39|102.51|105.3|102.42|0
1650362040000|2022-04-19 09:54:00|105.39|102.51|105.03|102.15|105.39|102.51|105.03|102.15|0
1650362050000|2022-04-19 09:54:10|105.07|102.19|104.98|102.1|105.07|102.19|104.98|102.1|0
1650362060000|2022-04-19 09:54:20|104.94|102.06|105.03|102.15|105.12|102.24|104.76|101.88|0
1650362070000|2022-04-19 09:54:30|104.94|102.06|105.03|102.15|105.03|102.15|104.94|102.06|0
1650362080000|2022-04-19 09:54:40|105.12|102.24|105.07|102.19|105.12|102.24|105.07|102.19|0
1650362090000|2022-04-19 09:54:50|105.03|102.15|105.25|102.37|105.25|102.37|105.03|102.15|0
1650362100000|2022-04-19 09:55:00|105.12|102.24|104.49|101.61|105.12|102.24|104.49|101.61|0
1650362110000|2022-04-19 09:55:10|104.58|101.7|104.58|101.7|104.58|101.7|104.49|101.61|0
1650362120000|2022-04-19 09:55:20|104.49|101.61|104.49|101.61|104.49|101.61|104.49|101.61|0
1650362130000|2022-04-19 09:55:30|104.58|101.7|104.76|101.88|104.76|101.88|104.58|101.7|0
1650362140000|2022-04-19 09:55:40|104.67|101.79|104.67|101.79|104.67|101.79|104.67|101.79|0
1650362150000|2022-04-19 09:55:50|104.58|101.7|104.67|101.79|104.67|101.79|104.58|101.7|0
1650362160000|2022-04-19 09:56:00|104.58|101.7|104.58|101.7|104.58|101.7|104.58|101.7|0
1650362170000|2022-04-19 09:56:10|104.62|101.74|104.58|101.7|104.67|101.79|104.58|101.7|0
1650362180000|2022-04-19 09:56:20|104.62|101.74|104.58|101.7|104.62|101.74|104.58|101.7|0
1650362190000|2022-04-19 09:56:30|104.49|101.61|104.53|101.65|104.53|101.65|104.49|101.61|0
1650362200000|2022-04-19 09:56:40|104.58|101.7|104.58|101.7|104.62|101.74|104.58|101.7|0
1650362210000|2022-04-19 09:56:50|104.67|101.79|104.31|101.43|104.67|101.79|104.31|101.43|0
1650362220000|2022-04-19 09:57:00|104.22|101.34|104.13|101.25|104.22|101.34|104.13|101.25|0
1650362230000|2022-04-19 09:57:10|104.35|101.47|104.35|101.47|104.35|101.47|104.35|101.47|0
1650362240000|2022-04-19 09:57:20|104.4|101.52|104.31|101.43|104.4|101.52|104.31|101.43|0
1650362250000|2022-04-19 09:57:30|104.4|101.52|104.48|101.6|104.57|101.69|104.4|101.52|0
1650362260000|2022-04-19 09:57:40|104.35|101.47|104.31|101.43|104.39|101.51|104.31|101.43|0
1650362270000|2022-04-19 09:57:50|104.39|101.51|104.3|101.42|104.39|101.51|104.3|101.42|0
1650362280000|2022-04-19 09:58:00|104.26|101.38|104.22|101.34|104.26|101.38|104.22|101.34|0
1650362290000|2022-04-19 09:58:10|104.17|101.29|104.04|101.16|104.17|101.29|104.04|101.16|0
1650362300000|2022-04-19 09:58:20|103.95|101.07|103.86|100.98|103.99|101.11|103.86|100.98|0
1650362310000|2022-04-19 09:58:30|103.81|100.93|103.86|100.98|103.86|100.98|103.77|100.89|0
1650362320000|2022-04-19 09:58:40|103.81|100.93|103.77|100.89|103.81|100.93|103.77|100.89|0
1650362330000|2022-04-19 09:58:50|103.86|100.98|103.77|100.89|103.86|100.98|103.77|100.89|0
1650362340000|2022-04-19 09:59:00|103.86|100.98|103.68|100.8|103.86|100.98|103.68|100.8|0
1650362350000|2022-04-19 09:59:10|103.77|100.89|103.77|100.89|103.77|100.89|103.68|100.8|0
1650362360000|2022-04-19 09:59:20|103.72|100.84|103.77|100.89|103.77|100.89|103.72|100.84|0
1650362370000|2022-04-19 09:59:30|103.68|100.8|103.59|100.71|103.68|100.8|103.59|100.71|0
1650362380000|2022-04-19 09:59:40|103.55|100.67|103.55|100.67|103.59|100.71|103.5|100.62|0
1650362390000|2022-04-19 09:59:50|103.5|100.62|103.54|100.66|103.59|100.71|103.5|100.62|0
1650362400000|2022-04-19 10:00:00|103.63|100.75|103.59|100.71|103.63|100.75|103.59|100.71|0
1650362410000|2022-04-19 10:00:10|103.5|100.62|103.5|100.62|103.5|100.62|103.32|100.44|0
1650362420000|2022-04-19 10:00:20|103.41|100.53|103.41|100.53|103.41|100.53|103.41|100.53|0
1650362430000|2022-04-19 10:00:30|103.32|100.44|103.23|100.35|103.32|100.44|103.23|100.35|0
1650362440000|2022-04-19 10:00:40|103.32|100.44|103.5|100.62|103.5|100.62|103.32|100.44|0
1650362450000|2022-04-19 10:00:50|103.41|100.53|103.45|100.57|103.5|100.62|103.41|100.53|0
1650362460000|2022-04-19 10:01:00|103.5|100.62|103.59|100.71|103.59|100.71|103.5|100.62|0
1650362470000|2022-04-19 10:01:10|103.5|100.62|103.5|100.62|103.5|100.62|103.5|100.62|0
1650362480000|2022-04-19 10:01:20|103.41|100.53|103.5|100.62|103.5|100.62|103.41|100.53|0
1650362490000|2022-04-19 10:01:30|103.41|100.53|103.23|100.35|103.41|100.53|103.23|100.35|0
1650362500000|2022-04-19 10:01:40|103.28|100.4|103.23|100.35|103.41|100.53|103.14|100.26|0
1650362510000|2022-04-19 10:01:50|103.41|100.53|103.5|100.62|103.59|100.71|103.41|100.53|0
1650362520000|2022-04-19 10:02:00|103.54|100.66|103.59|100.71|103.59|100.71|103.54|100.66|0
1650362540000|2022-04-19 10:02:20|103.67|100.79|103.67|100.79|103.67|100.79|103.67|100.79|0
1650362550000|2022-04-19 10:02:30|103.76|100.88|103.85|100.97|103.85|100.97|103.76|100.88|0
1650362560000|2022-04-19 10:02:40|103.94|101.06|103.94|101.06|103.94|101.06|103.85|100.97|0
1650362570000|2022-04-19 10:02:50|104.03|101.15|104.12|101.24|104.12|101.24|104.03|101.15|0
1650362580000|2022-04-19 10:03:00|104.03|101.15|104.12|101.24|104.12|101.24|104.03|101.15|0
1650362600000|2022-04-19 10:03:20|104.21|101.33|104.12|101.24|104.21|101.33|104.12|101.24|0
1650362610000|2022-04-19 10:03:30|104.21|101.33|104.39|101.51|104.39|101.51|104.21|101.33|0
1650362620000|2022-04-19 10:03:40|104.21|101.33|104.12|101.24|104.21|101.33|104.12|101.24|0
1650362630000|2022-04-19 10:03:50|104.21|101.33|104.12|101.24|104.21|101.33|104.12|101.24|0
1650362640000|2022-04-19 10:04:00|104.21|101.33|104.21|101.33|104.21|101.33|104.12|101.24|0
1650362650000|2022-04-19 10:04:10|104.12|101.24|103.97|101.57|104.12|101.57|103.88|101.24|0
1650362670000|2022-04-19 10:04:30|104.02|101.62|104.02|101.62|104.02|101.62|104.02|101.62|0
1650362680000|2022-04-19 10:04:40|103.88|101.48|103.97|101.57|103.97|101.57|103.88|101.48|0
1650362690000|2022-04-19 10:04:50|103.88|101.48|103.97|101.57|103.97|101.57|103.88|101.48|0
1650362700000|2022-04-19 10:05:00|103.88|101.48|103.93|101.53|103.93|101.53|103.88|101.48|0
1650362710000|2022-04-19 10:05:10|103.97|101.57|104.11|101.71|104.15|101.75|103.88|101.48|0
1650362720000|2022-04-19 10:05:20|104.15|101.75|104.24|101.84|104.24|101.84|104.15|101.75|0
1650362730000|2022-04-19 10:05:30|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1650362740000|2022-04-19 10:05:40|104.24|101.84|104.15|101.75|104.24|101.84|104.15|101.75|0
1650362780000|2022-04-19 10:06:20|104.06|101.66|104.15|101.75|104.15|101.75|104.06|101.66|0
1650362800000|2022-04-19 10:06:40|104.06|101.66|104.15|101.75|104.15|101.75|104.06|101.66|0
1650362810000|2022-04-19 10:06:50|104.24|101.84|104.33|101.93|104.33|101.93|104.24|101.84|0
1650362820000|2022-04-19 10:07:00|104.24|101.84|104.33|101.93|104.33|101.93|104.24|101.84|0
1650362830000|2022-04-19 10:07:10|104.24|101.84|104.19|101.79|104.28|101.88|104.19|101.79|0
1650362840000|2022-04-19 10:07:20|104.24|101.84|104.28|101.88|104.28|101.88|104.24|101.84|0
1650362850000|2022-04-19 10:07:30|104.24|101.84|104.1|101.7|104.24|101.84|104.1|101.7|0
1650362860000|2022-04-19 10:07:40|104.15|101.75|104.06|101.66|104.15|101.75|104.06|101.66|0
1650362870000|2022-04-19 10:07:50|104.15|101.75|104.06|101.66|104.15|101.75|104.06|101.66|0
1650362890000|2022-04-19 10:08:10|104.15|101.75|104.24|101.84|104.24|101.84|104.15|101.75|0
1650362900000|2022-04-19 10:08:20|104.33|101.93|104.15|101.75|104.33|101.93|104.15|101.75|0
1650362910000|2022-04-19 10:08:30|104.06|101.66|104.06|101.66|104.06|101.66|104.06|101.66|0
1650362930000|2022-04-19 10:08:50|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1650362940000|2022-04-19 10:09:00|104.06|101.66|104.06|101.66|104.14|101.74|104.06|101.66|0
1650362950000|2022-04-19 10:09:10|104.14|101.74|104.14|101.74|104.14|101.74|104.06|101.66|0
1650362960000|2022-04-19 10:09:20|104.05|101.65|104.05|101.65|104.05|101.65|104.05|101.65|0
1650362980000|2022-04-19 10:09:40|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1650362990000|2022-04-19 10:09:50|104.23|101.83|104.32|101.92|104.32|101.92|104.23|101.83|0
1650363000000|2022-04-19 10:10:00|104.28|101.88|104.32|101.92|104.32|101.92|104.28|101.88|0
1650363030000|2022-04-19 10:10:30|104.23|101.83|104.28|101.88|104.28|101.88|104.23|101.83|0
1650363040000|2022-04-19 10:10:40|104.32|101.92|104.68|102.28|104.68|102.28|104.32|101.92|0
1650363050000|2022-04-19 10:10:50|104.59|102.19|104.55|102.15|104.59|102.19|104.55|102.15|0
1650363060000|2022-04-19 10:11:00|104.59|102.19|104.59|102.19|104.59|102.19|104.55|102.15|0
1650363070000|2022-04-19 10:11:10|104.64|102.24|104.68|102.28|104.68|102.28|104.64|102.24|0
1650363080000|2022-04-19 10:11:20|104.64|102.24|104.68|102.28|104.68|102.28|104.64|102.24|0
1650363090000|2022-04-19 10:11:30|104.77|102.37|104.86|102.46|104.86|102.46|104.77|102.37|0
1650363100000|2022-04-19 10:11:40|104.68|102.28|104.68|102.28|104.68|102.28|104.59|102.19|0
1650363110000|2022-04-19 10:11:50|104.59|102.19|104.5|102.1|104.64|102.24|104.5|102.1|0
1650363120000|2022-04-19 10:12:00|104.59|102.19|104.59|102.19|104.59|102.19|104.59|102.19|0
1650363130000|2022-04-19 10:12:10|104.55|102.15|104.41|102.01|104.59|102.19|104.41|102.01|0
1650363140000|2022-04-19 10:12:20|104.32|101.92|104.32|101.92|104.32|101.92|104.32|101.92|0
1650363150000|2022-04-19 10:12:30|104.41|102.01|104.37|101.97|104.41|102.01|104.37|101.97|0
1650363160000|2022-04-19 10:12:40|104.32|101.92|104.32|101.92|104.37|101.97|104.32|101.92|0
1650363170000|2022-04-19 10:12:50|104.41|102.01|104.32|101.92|104.41|102.01|104.23|101.83|0
1650363180000|2022-04-19 10:13:00|104.28|101.88|104.41|102.01|104.41|102.01|104.28|101.88|0
1650363190000|2022-04-19 10:13:10|104.32|101.92|104.14|101.74|104.32|101.92|104.14|101.74|0
1650363200000|2022-04-19 10:13:20|104.1|101.7|104.1|101.7|104.1|101.7|104.1|101.7|0
1650363210000|2022-04-19 10:13:30|104.05|101.65|104.14|101.74|104.14|101.74|104.05|101.65|0
1650363220000|2022-04-19 10:13:40|104.1|101.7|104.14|101.74|104.14|101.74|104.1|101.7|0
1650363230000|2022-04-19 10:13:50|104.1|101.7|104.14|101.74|104.14|101.74|104.05|101.65|0
1650363240000|2022-04-19 10:14:00|104.05|101.65|104.05|101.65|104.05|101.65|104.05|101.65|0
1650363250000|2022-04-19 10:14:10|104.14|101.74|103.87|101.47|104.14|101.74|103.87|101.47|0
1650363260000|2022-04-19 10:14:20|103.78|101.38|103.87|101.47|103.87|101.47|103.78|101.38|0
1650363270000|2022-04-19 10:14:30|103.83|101.43|103.87|101.47|103.87|101.47|103.83|101.43|0
1650363280000|2022-04-19 10:14:40|103.83|101.43|103.78|101.38|103.83|101.43|103.78|101.38|0
1650363290000|2022-04-19 10:14:50|103.74|101.34|103.69|101.29|103.78|101.38|103.69|101.29|0
1650363300000|2022-04-19 10:15:00|103.78|101.38|103.6|101.2|103.78|101.38|103.6|101.2|0
1650363320000|2022-04-19 10:15:20|103.51|101.11|103.38|100.98|103.51|101.11|103.33|100.93|0
1650363330000|2022-04-19 10:15:30|103.33|100.93|103.33|100.93|103.42|101.02|103.33|100.93|0
1650363340000|2022-04-19 10:15:40|103.24|100.84|103.24|100.84|103.33|100.93|103.24|100.84|0
1650363350000|2022-04-19 10:15:50|103.33|100.93|103.33|100.93|103.33|100.93|103.29|100.89|0
1650363360000|2022-04-19 10:16:00|103.29|100.89|103.33|100.93|103.33|100.93|103.29|100.89|0
1650363370000|2022-04-19 10:16:10|103.38|100.98|103.24|100.84|103.38|100.98|103.24|100.84|0
1650363380000|2022-04-19 10:16:20|103.2|100.8|103.2|100.8|103.2|100.8|103.2|100.8|0
1650363390000|2022-04-19 10:16:30|103.24|100.84|103.33|100.93|103.33|100.93|103.24|100.84|0
1650363400000|2022-04-19 10:16:40|103.24|100.84|103.15|100.75|103.24|100.84|103.15|100.75|0
1650363410000|2022-04-19 10:16:50|103.2|100.8|103.24|100.84|103.24|100.84|103.2|100.8|0
1650363440000|2022-04-19 10:17:20|103.15|100.75|103.24|100.84|103.24|100.84|103.15|100.75|0
1650363450000|2022-04-19 10:17:30|103.15|100.75|103.15|100.75|103.15|100.75|103.15|100.75|0
1650363460000|2022-04-19 10:17:40|102.89|100.49|102.98|100.58|102.98|100.58|102.89|100.49|0
1650363470000|2022-04-19 10:17:50|102.89|100.49|102.93|100.53|102.93|100.53|102.89|100.49|0
1650363480000|2022-04-19 10:18:00|102.98|100.58|103.06|100.66|103.06|100.66|102.98|100.58|0
1650363490000|2022-04-19 10:18:10|102.98|100.58|102.71|100.31|102.98|100.58|102.71|100.31|0
1650363500000|2022-04-19 10:18:20|102.62|100.22|102.75|100.35|102.8|100.4|102.62|100.22|0
1650363510000|2022-04-19 10:18:30|102.8|100.4|102.71|100.31|102.8|100.4|102.71|100.31|0
1650363520000|2022-04-19 10:18:40|102.62|100.22|102.62|100.22|102.71|100.31|102.62|100.22|0
1650363530000|2022-04-19 10:18:50|102.71|100.31|102.71|100.31|102.71|100.31|102.71|100.31|0
1650363540000|2022-04-19 10:19:00|102.67|100.27|102.62|100.22|102.67|100.27|102.62|100.22|0
1650363550000|2022-04-19 10:19:10|102.71|100.31|102.8|100.4|102.89|100.49|102.71|100.31|0
1650363560000|2022-04-19 10:19:20|102.71|100.31|102.53|100.13|102.71|100.31|102.53|100.13|0
1650363570000|2022-04-19 10:19:30|102.44|100.04|102.62|100.22|102.62|100.22|102.44|100.04|0
1650363580000|2022-04-19 10:19:40|102.53|100.13|102.58|100.18|102.58|100.18|102.53|100.13|0
1650363590000|2022-04-19 10:19:50|102.53|100.13|102.62|100.22|102.62|100.22|102.53|100.13|0
1650363600000|2022-04-19 10:20:00|102.71|100.31|102.62|100.22|102.71|100.31|102.62|100.22|0
1650363610000|2022-04-19 10:20:10|102.71|100.31|102.71|100.31|102.71|100.31|102.71|100.31|0
1650363620000|2022-04-19 10:20:20|102.62|100.22|102.53|100.13|102.62|100.22|102.53|100.13|0
1650363640000|2022-04-19 10:20:40|102.49|100.09|102.58|100.18|102.58|100.18|102.49|100.09|0
1650363650000|2022-04-19 10:20:50|102.62|100.22|102.62|100.22|102.71|100.31|102.62|100.22|0
1650363670000|2022-04-19 10:21:10|102.71|100.31|102.66|100.26|102.71|100.31|102.66|100.26|0
1650363680000|2022-04-19 10:21:20|102.71|100.31|102.62|100.22|102.71|100.31|102.62|100.22|0
1650363690000|2022-04-19 10:21:30|102.44|100.04|102.49|100.09|102.53|100.13|102.44|100.04|0
1650363700000|2022-04-19 10:21:40|102.44|100.04|102.44|100.04|102.44|100.04|102.44|100.04|0
1650363710000|2022-04-19 10:21:50|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1650363720000|2022-04-19 10:22:00|102.49|100.09|102.44|100.04|102.49|100.09|102.44|100.04|0
1650363730000|2022-04-19 10:22:10|102.35|99.95|102.44|100.04|102.44|100.04|102.35|99.95|0
1650363740000|2022-04-19 10:22:20|102.26|99.86|102.44|100.04|102.44|100.04|102.26|99.86|0
1650363750000|2022-04-19 10:22:30|102.35|99.95|102.53|100.13|102.53|100.13|102.35|99.95|0
1650363760000|2022-04-19 10:22:40|102.35|99.95|102.26|99.86|102.35|99.95|102.26|99.86|0
1650363770000|2022-04-19 10:22:50|102.22|99.82|102.17|99.77|102.26|99.86|102.17|99.77|0
1650363780000|2022-04-19 10:23:00|102.26|99.86|102.26|99.86|102.26|99.86|102.26|99.86|0
1650363790000|2022-04-19 10:23:10|102.22|99.82|102.26|99.86|102.26|99.86|102.22|99.82|0
1650363800000|2022-04-19 10:23:20|102.31|99.91|102.35|99.95|102.35|99.95|102.26|99.86|0
1650363810000|2022-04-19 10:23:30|102.26|99.86|102.31|99.91|102.31|99.91|102.26|99.86|0
1650363820000|2022-04-19 10:23:40|102.35|99.95|102.35|99.95|102.44|100.04|102.35|99.95|0
1650363830000|2022-04-19 10:23:50|102.31|99.91|102.35|99.95|102.35|99.95|102.26|99.86|0
1650363840000|2022-04-19 10:24:00|102.26|99.86|102.17|99.77|102.26|99.86|102.17|99.77|0
1650363860000|2022-04-19 10:24:20|102.08|99.68|102.08|99.68|102.08|99.68|101.99|99.59|0
1650363870000|2022-04-19 10:24:30|101.99|99.59|101.91|99.51|101.99|99.59|101.91|99.51|0
1650363880000|2022-04-19 10:24:40|101.82|99.42|101.82|99.42|101.82|99.42|101.82|99.42|0
1650363900000|2022-04-19 10:25:00|101.55|99.15|101.73|99.33|101.73|99.33|101.55|99.15|0
1650363910000|2022-04-19 10:25:10|101.64|99.24|101.73|99.33|101.73|99.33|101.64|99.24|0
1650363920000|2022-04-19 10:25:20|101.91|99.51|101.99|99.59|101.99|99.59|101.82|99.42|0
1650363930000|2022-04-19 10:25:30|102.08|99.68|101.91|99.51|102.08|99.68|101.82|99.42|0
1650363940000|2022-04-19 10:25:40|101.82|99.42|101.73|99.33|101.82|99.42|101.73|99.33|0
1650363950000|2022-04-19 10:25:50|101.82|99.42|101.82|99.42|101.82|99.42|101.82|99.42|0
1650363960000|2022-04-19 10:26:00|101.73|99.33|101.82|99.42|101.91|99.51|101.73|99.33|0
1650363970000|2022-04-19 10:26:10|101.73|99.33|101.73|99.33|101.82|99.42|101.73|99.33|0
1650363980000|2022-04-19 10:26:20|101.82|99.42|101.9|99.5|101.9|99.5|101.82|99.42|0
1650363990000|2022-04-19 10:26:30|101.82|99.42|101.9|99.5|101.9|99.5|101.82|99.42|0
1650364000000|2022-04-19 10:26:40|101.99|99.59|102.04|99.64|102.04|99.64|101.9|99.5|0
1650364010000|2022-04-19 10:26:50|102.08|99.68|102.08|99.68|102.08|99.68|101.99|99.59|0
1650364020000|2022-04-19 10:27:00|101.99|99.59|102.08|99.68|102.08|99.68|101.99|99.59|0
1650364030000|2022-04-19 10:27:10|101.99|99.59|101.9|99.5|101.99|99.59|101.9|99.5|0
1650364040000|2022-04-19 10:27:20|101.82|99.42|101.77|99.37|101.82|99.42|101.73|99.33|0
1650364050000|2022-04-19 10:27:30|101.82|99.42|101.82|99.42|101.9|99.5|101.82|99.42|0
1650364060000|2022-04-19 10:27:40|101.9|99.5|101.82|99.42|101.9|99.5|101.82|99.42|0
1650364080000|2022-04-19 10:28:00|101.73|99.33|101.77|99.37|101.77|99.37|101.73|99.33|0
1650364090000|2022-04-19 10:28:10|101.82|99.42|101.9|99.5|101.9|99.5|101.81|99.41|0
1650364100000|2022-04-19 10:28:20|101.73|99.33|101.9|99.5|101.9|99.5|101.73|99.33|0
1650364110000|2022-04-19 10:28:30|101.81|99.41|101.81|99.41|101.81|99.41|101.81|99.41|0
1650364120000|2022-04-19 10:28:40|101.64|99.24|101.64|99.24|101.64|99.24|101.64|99.24|0
1650364130000|2022-04-19 10:28:50|101.68|99.28|101.73|99.33|101.73|99.33|101.68|99.28|0
1650364140000|2022-04-19 10:29:00|101.81|99.41|101.81|99.41|101.81|99.41|101.77|99.37|0
1650364150000|2022-04-19 10:29:10|101.9|99.5|101.9|99.5|101.9|99.5|101.9|99.5|0
1650364160000|2022-04-19 10:29:20|101.99|99.59|101.95|99.55|101.99|99.59|101.95|99.55|0
1650364170000|2022-04-19 10:29:30|101.99|99.59|101.99|99.59|101.99|99.59|101.99|99.59|0
1650364180000|2022-04-19 10:29:40|102.04|99.64|102.04|99.64|102.04|99.64|102.04|99.64|0
1650364190000|2022-04-19 10:29:50|101.99|99.59|102.08|99.68|102.08|99.68|101.99|99.59|0
1650364200000|2022-04-19 10:30:00|102.17|99.77|102.17|99.77|102.17|99.77|102.08|99.68|0
1650364210000|2022-04-19 10:30:10|102.12|99.72|102.34|99.94|102.34|99.94|102.12|99.72|0
1650364220000|2022-04-19 10:30:20|102.25|99.85|102.3|99.9|102.3|99.9|102.25|99.85|0
1650364230000|2022-04-19 10:30:30|102.25|99.85|102.3|99.9|102.3|99.9|102.17|99.77|0
1650364240000|2022-04-19 10:30:40|102.25|99.85|102.34|99.94|102.34|99.94|102.25|99.85|0
1650364260000|2022-04-19 10:31:00|102.43|100.03|102.34|99.94|102.43|100.03|102.34|99.94|0
1650364270000|2022-04-19 10:31:10|102.25|99.85|102.34|99.94|102.34|99.94|102.25|99.85|0
1650364280000|2022-04-19 10:31:20|102.3|99.9|102.25|99.85|102.34|99.94|102.25|99.85|0
1650364290000|2022-04-19 10:31:30|102.17|99.77|102.17|99.77|102.17|99.77|102.17|99.77|0
1650364300000|2022-04-19 10:31:40|102.25|99.85|102.17|99.77|102.25|99.85|102.17|99.77|0
1650364310000|2022-04-19 10:31:50|102.21|99.81|102.16|99.76|102.21|99.81|102.16|99.76|0
1650364320000|2022-04-19 10:32:00|102.25|99.85|102.25|99.85|102.25|99.85|102.25|99.85|0
1650364330000|2022-04-19 10:32:10|102.3|99.9|102.25|99.85|102.3|99.9|102.25|99.85|0
1650364340000|2022-04-19 10:32:20|102.34|99.94|102.34|99.94|102.34|99.94|102.34|99.94|0
1650364350000|2022-04-19 10:32:30|102.16|99.76|102.25|99.85|102.25|99.85|102.16|99.76|0
1650364360000|2022-04-19 10:32:40|102.16|99.76|102.25|99.85|102.25|99.85|102.16|99.76|0
1650364370000|2022-04-19 10:32:50|102.16|99.76|102.12|99.72|102.16|99.76|102.12|99.72|0
1650364380000|2022-04-19 10:33:00|102.08|99.68|102.16|99.76|102.16|99.76|102.08|99.68|0
1650364410000|2022-04-19 10:33:30|102.25|99.85|102.3|99.9|102.34|99.94|102.25|99.85|0
1650364420000|2022-04-19 10:33:40|102.34|99.94|102.48|100.08|102.48|100.08|102.34|99.94|0
1650364430000|2022-04-19 10:33:50|102.52|100.12|102.39|99.99|102.52|100.12|102.34|99.94|0
1650364440000|2022-04-19 10:34:00|102.52|100.12|102.52|100.12|102.52|100.12|102.52|100.12|0
1650364450000|2022-04-19 10:34:10|102.61|100.21|102.61|100.21|102.69|100.29|102.61|100.21|0
1650364460000|2022-04-19 10:34:20|102.52|100.12|102.61|100.21|102.61|100.21|102.52|100.12|0
1650364470000|2022-04-19 10:34:30|102.65|100.25|102.52|100.12|102.69|100.29|102.52|100.12|0
1650364480000|2022-04-19 10:34:40|102.61|100.21|102.61|100.21|102.65|100.25|102.61|100.21|0
1650364490000|2022-04-19 10:34:50|102.65|100.25|102.69|100.29|102.69|100.29|102.65|100.25|0
1650364500000|2022-04-19 10:35:00|102.52|100.12|102.52|100.12|102.52|100.12|102.52|100.12|0
1650364510000|2022-04-19 10:35:10|102.43|100.03|102.25|99.85|102.43|100.03|102.25|99.85|0
1650364520000|2022-04-19 10:35:20|102.39|99.99|102.43|100.03|102.43|100.03|102.34|99.94|0
1650364540000|2022-04-19 10:35:40|102.34|99.94|102.43|100.03|102.43|100.03|102.34|99.94|0
1650364550000|2022-04-19 10:35:50|102.34|99.94|102.52|100.12|102.52|100.12|102.34|99.94|0
1650364560000|2022-04-19 10:36:00|102.43|100.03|102.43|100.03|102.43|100.03|102.43|100.03|0
1650364570000|2022-04-19 10:36:10|102.34|99.94|102.52|100.12|102.52|100.12|102.34|99.94|0
1650364580000|2022-04-19 10:36:20|102.43|100.03|102.34|99.94|102.43|100.03|102.34|99.94|0
1650364590000|2022-04-19 10:36:30|102.43|100.03|102.47|100.07|102.47|100.07|102.43|100.03|0
1650364600000|2022-04-19 10:36:40|102.43|100.03|102.6|100.2|102.6|100.2|102.43|100.03|0
1650364610000|2022-04-19 10:36:50|102.51|100.11|102.51|100.11|102.51|100.11|102.43|100.03|0
1650364620000|2022-04-19 10:37:00|102.56|100.16|102.51|100.11|102.56|100.16|102.51|100.11|0
1650364630000|2022-04-19 10:37:10|102.56|100.16|102.51|100.11|102.56|100.16|102.51|100.11|0
1650364640000|2022-04-19 10:37:20|102.43|100.03|102.51|100.11|102.51|100.11|102.43|100.03|0
1650364650000|2022-04-19 10:37:30|102.43|100.03|102.34|99.94|102.43|100.03|102.34|99.94|0
1650364670000|2022-04-19 10:37:50|102.25|99.85|102.21|99.81|102.25|99.85|102.16|99.76|0
1650364680000|2022-04-19 10:38:00|102.16|99.76|102.25|99.85|102.25|99.85|102.16|99.76|0
1650364690000|2022-04-19 10:38:10|102.16|99.76|102.16|99.76|102.16|99.76|102.16|99.76|0
1650364700000|2022-04-19 10:38:20|102.25|99.85|102.25|99.85|102.25|99.85|102.25|99.85|0
1650364710000|2022-04-19 10:38:30|102.21|99.81|102.25|99.85|102.34|99.94|102.21|99.81|0
1650364720000|2022-04-19 10:38:40|102.34|99.94|102.34|99.94|102.34|99.94|102.34|99.94|0
1650364730000|2022-04-19 10:38:50|102.25|99.85|102.25|99.85|102.34|99.94|102.25|99.85|0
1650364740000|2022-04-19 10:39:00|102.29|99.89|102.29|99.89|102.29|99.89|102.25|99.85|0
1650364750000|2022-04-19 10:39:10|102.34|99.94|102.25|99.85|102.34|99.94|102.25|99.85|0
1650364760000|2022-04-19 10:39:20|102.29|99.89|102.29|99.89|102.29|99.89|102.25|99.85|0
1650364770000|2022-04-19 10:39:30|102.25|99.85|102.29|99.89|102.29|99.89|102.25|99.85|0
1650364780000|2022-04-19 10:39:40|102.34|99.94|102.25|99.85|102.34|99.94|102.2|99.8|0
1650364800000|2022-04-19 10:40:00|102.33|99.93|102.33|99.93|102.33|99.93|102.29|99.89|0
1650364810000|2022-04-19 10:40:10|102.42|100.02|102.42|100.02|102.51|100.11|102.42|100.02|0
1650364830000|2022-04-19 10:40:30|102.33|99.93|102.42|100.02|102.42|100.02|102.33|99.93|0
1650364840000|2022-04-19 10:40:40|102.33|99.93|102.38|99.98|102.42|100.02|102.33|99.93|0
1650364850000|2022-04-19 10:40:50|102.42|100.02|102.47|100.07|102.47|100.07|102.42|100.02|0
1650364860000|2022-04-19 10:41:00|102.42|100.02|102.47|100.07|102.51|100.11|102.42|100.02|0
1650364870000|2022-04-19 10:41:10|102.51|100.11|102.6|100.2|102.6|100.2|102.51|100.11|0
1650364880000|2022-04-19 10:41:20|102.69|100.29|102.69|100.29|102.69|100.29|102.69|100.29|0
1650364890000|2022-04-19 10:41:30|102.73|100.33|102.78|100.38|102.78|100.38|102.73|100.33|0
1650364900000|2022-04-19 10:41:40|102.6|100.2|102.73|100.33|102.73|100.33|102.6|100.2|0
1650364910000|2022-04-19 10:41:50|102.69|100.29|102.33|99.93|102.69|100.29|102.33|99.93|0
1650364920000|2022-04-19 10:42:00|102.24|99.84|102.33|99.93|102.33|99.93|102.24|99.84|0
1650364930000|2022-04-19 10:42:10|102.29|99.89|102.42|100.02|102.42|100.02|102.29|99.89|0
1650364940000|2022-04-19 10:42:20|102.16|99.76|102.11|99.71|102.16|99.76|102.11|99.71|0
1650364950000|2022-04-19 10:42:30|102.16|99.76|102.16|99.76|102.16|99.76|102.11|99.71|0
1650364960000|2022-04-19 10:42:40|102.11|99.71|102.07|99.67|102.11|99.71|102.07|99.67|0
1650364970000|2022-04-19 10:42:50|102.02|99.62|101.98|99.58|102.02|99.62|101.98|99.58|0
1650364980000|2022-04-19 10:43:00|102.07|99.67|101.98|99.58|102.07|99.67|101.98|99.58|0
1650364990000|2022-04-19 10:43:10|102.02|99.62|101.98|99.58|102.07|99.67|101.98|99.58|0
1650365000000|2022-04-19 10:43:20|101.71|99.31|101.45|99.05|101.71|99.31|101.45|99.05|0
1650365010000|2022-04-19 10:43:30|101.36|98.96|101.54|99.14|101.54|99.14|101.36|98.96|0
1650365020000|2022-04-19 10:43:40|101.63|99.23|101.63|99.23|101.63|99.23|101.63|99.23|0
1650365030000|2022-04-19 10:43:50|101.58|99.18|101.54|99.14|101.62|99.22|101.54|99.14|0
1650365040000|2022-04-19 10:44:00|101.62|99.22|101.54|99.14|101.62|99.22|101.54|99.14|0
1650365050000|2022-04-19 10:44:10|101.45|99.05|101.27|98.87|101.45|99.05|101.27|98.87|0
1650365060000|2022-04-19 10:44:20|101.36|98.96|101.27|98.87|101.36|98.96|101.27|98.87|0
1650365070000|2022-04-19 10:44:30|101.36|98.96|101.36|98.96|101.36|98.96|101.36|98.96|0
1650365090000|2022-04-19 10:44:50|101.41|99.01|101.36|98.96|101.41|99.01|101.36|98.96|0
1650365100000|2022-04-19 10:45:00|101.54|99.14|101.8|99.4|101.8|99.4|101.54|99.14|0
1650365110000|2022-04-19 10:45:10|101.71|99.31|101.8|99.4|101.8|99.4|101.71|99.31|0
1650365120000|2022-04-19 10:45:20|101.71|99.31|101.71|99.31|101.71|99.31|101.71|99.31|0
1650365130000|2022-04-19 10:45:30|101.8|99.4|101.8|99.4|101.8|99.4|101.8|99.4|0
1650365140000|2022-04-19 10:45:40|101.85|99.45|101.85|99.45|101.85|99.45|101.85|99.45|0
1650365150000|2022-04-19 10:45:50|101.89|99.49|101.89|99.49|101.89|99.49|101.8|99.4|0
1650365160000|2022-04-19 10:46:00|102.06|99.66|102.24|99.84|102.24|99.84|102.06|99.66|0
1650365170000|2022-04-19 10:46:10|102.33|99.93|102.24|99.84|102.33|99.93|102.24|99.84|0
1650365180000|2022-04-19 10:46:20|102.15|99.75|102.15|99.75|102.15|99.75|102.15|99.75|0
1650365190000|2022-04-19 10:46:30|102.33|99.93|102.33|99.93|102.33|99.93|102.33|99.93|0
1650365200000|2022-04-19 10:46:40|102.24|99.84|102.33|99.93|102.33|99.93|102.24|99.84|0
1650365210000|2022-04-19 10:46:50|102.42|100.02|102.33|99.93|102.42|100.02|102.33|99.93|0
1650365220000|2022-04-19 10:47:00|102.42|100.02|102.42|100.02|102.42|100.02|102.33|99.93|0
1650365230000|2022-04-19 10:47:10|102.51|100.11|102.46|100.06|102.51|100.11|102.42|100.02|0
1650365240000|2022-04-19 10:47:20|102.42|100.02|102.42|100.02|102.42|100.02|102.42|100.02|0
1650365260000|2022-04-19 10:47:40|102.46|100.06|102.42|100.02|102.51|100.11|102.42|100.02|0
1650365270000|2022-04-19 10:47:50|102.51|100.11|102.46|100.06|102.51|100.11|102.42|100.02|0
1650365280000|2022-04-19 10:48:00|102.42|100.02|102.51|100.11|102.51|100.11|102.42|100.02|0
1650365290000|2022-04-19 10:48:10|102.59|100.19|102.59|100.19|102.68|100.28|102.59|100.19|0
1650365300000|2022-04-19 10:48:20|102.68|100.28|102.73|100.33|102.73|100.33|102.68|100.28|0
1650365310000|2022-04-19 10:48:30|102.77|100.37|102.68|100.28|102.77|100.37|102.68|100.28|0
1650365330000|2022-04-19 10:48:50|102.77|100.37|102.73|100.33|102.77|100.37|102.73|100.33|0
1650365340000|2022-04-19 10:49:00|102.68|100.28|102.59|100.19|102.68|100.28|102.59|100.19|0
1650365350000|2022-04-19 10:49:10|102.68|100.28|102.59|100.19|102.68|100.28|102.59|100.19|0
1650365360000|2022-04-19 10:49:20|102.5|100.1|102.5|100.1|102.59|100.19|102.5|100.1|0
1650365370000|2022-04-19 10:49:30|102.42|100.02|102.46|100.06|102.46|100.06|102.42|100.02|0
1650365380000|2022-04-19 10:49:40|102.42|100.02|102.33|99.93|102.42|100.02|102.33|99.93|0
1650365390000|2022-04-19 10:49:50|102.41|100.01|102.5|100.1|102.5|100.1|102.41|100.01|0
1650365400000|2022-04-19 10:50:00|102.41|100.01|102.68|100.28|102.68|100.28|102.41|100.01|0
1650365410000|2022-04-19 10:50:10|102.59|100.19|102.5|100.1|102.59|100.19|102.5|100.1|0
1650365420000|2022-04-19 10:50:20|102.46|100.06|102.41|100.01|102.46|100.06|102.41|100.01|0
1650365430000|2022-04-19 10:50:30|102.46|100.06|102.41|100.01|102.46|100.06|102.41|100.01|0
1650365440000|2022-04-19 10:50:40|102.46|100.06|102.5|100.1|102.5|100.1|102.46|100.06|0
1650365450000|2022-04-19 10:50:50|102.41|100.01|102.41|100.01|102.41|100.01|102.33|99.93|0
1650365460000|2022-04-19 10:51:00|102.33|99.93|102.24|99.84|102.33|99.93|102.24|99.84|0
1650365470000|2022-04-19 10:51:10|102.15|99.75|102.15|99.75|102.19|99.79|102.15|99.75|0
1650365480000|2022-04-19 10:51:20|102.19|99.79|102.19|99.79|102.19|99.79|102.15|99.75|0
1650365490000|2022-04-19 10:51:30|102.24|99.84|102.24|99.84|102.24|99.84|102.15|99.75|0
1650365500000|2022-04-19 10:51:40|102.32|99.92|102.41|100.01|102.41|100.01|102.32|99.92|0
1650365520000|2022-04-19 10:52:00|102.32|99.92|102.41|100.01|102.41|100.01|102.24|99.84|0
1650365530000|2022-04-19 10:52:10|102.32|99.92|102.32|99.92|102.32|99.92|102.32|99.92|0
1650365540000|2022-04-19 10:52:20|102.41|100.01|102.41|100.01|102.41|100.01|102.41|100.01|0
1650365550000|2022-04-19 10:52:30|102.32|99.92|102.24|99.84|102.32|99.92|102.24|99.84|0
1650365560000|2022-04-19 10:52:40|102.15|99.75|102.06|99.66|102.15|99.75|102.06|99.66|0
1650365570000|2022-04-19 10:52:50|102.41|100.01|102.41|100.01|102.41|100.01|102.32|99.92|0
1650365580000|2022-04-19 10:53:00|102.46|100.06|102.59|100.19|102.59|100.19|102.46|100.06|0
1650365590000|2022-04-19 10:53:10|102.5|100.1|102.32|99.92|102.5|100.1|102.32|99.92|0
1650365600000|2022-04-19 10:53:20|102.41|100.01|102.23|99.83|102.41|100.01|102.23|99.83|0
1650365610000|2022-04-19 10:53:30|102.15|99.75|102.15|99.75|102.15|99.75|102.06|99.66|0
1650365620000|2022-04-19 10:53:40|102.06|99.66|102.1|99.7|102.15|99.75|102.06|99.66|0
1650365630000|2022-04-19 10:53:50|102.06|99.66|101.97|99.57|102.06|99.66|101.88|99.48|0
1650365670000|2022-04-19 10:54:30|101.88|99.48|101.88|99.48|101.88|99.48|101.88|99.48|0
1650365680000|2022-04-19 10:54:40|101.79|99.39|101.53|99.13|101.79|99.39|101.53|99.13|0
1650365700000|2022-04-19 10:55:00|101.62|99.22|101.66|99.26|101.66|99.26|101.62|99.22|0
1650365710000|2022-04-19 10:55:10|101.79|99.39|101.61|99.21|101.79|99.39|101.61|99.21|0
1650365730000|2022-04-19 10:55:30|101.53|99.13|101.53|99.13|101.53|99.13|101.53|99.13|0
1650365740000|2022-04-19 10:55:40|101.61|99.21|101.66|99.26|101.7|99.3|101.61|99.21|0
1650365750000|2022-04-19 10:55:50|101.7|99.3|102.06|99.66|102.06|99.66|101.7|99.3|0
1650365760000|2022-04-19 10:56:00|101.88|99.48|101.97|99.57|101.97|99.57|101.88|99.48|0
1650365770000|2022-04-19 10:56:10|102.14|99.74|101.92|99.52|102.14|99.74|101.88|99.48|0
1650365780000|2022-04-19 10:56:20|101.97|99.57|101.88|99.48|101.97|99.57|101.88|99.48|0
1650365800000|2022-04-19 10:56:40|101.92|99.52|101.88|99.48|101.92|99.52|101.88|99.48|0
1650365810000|2022-04-19 10:56:50|101.84|99.44|101.75|99.35|101.84|99.44|101.75|99.35|0
1650365820000|2022-04-19 10:57:00|101.79|99.39|101.53|99.13|101.79|99.39|101.53|99.13|0
1650365830000|2022-04-19 10:57:10|101.57|99.17|101.66|99.26|101.66|99.26|101.57|99.17|0
1650365840000|2022-04-19 10:57:20|101.61|99.21|101.97|99.57|101.97|99.57|101.61|99.21|0
1650365850000|2022-04-19 10:57:30|101.84|99.44|101.84|99.44|101.84|99.44|101.84|99.44|0
1650365860000|2022-04-19 10:57:40|101.88|99.48|101.61|99.21|101.88|99.48|101.61|99.21|0
1650365870000|2022-04-19 10:57:50|101.57|99.17|101.52|99.12|101.57|99.17|101.48|99.08|0
1650365880000|2022-04-19 10:58:00|101.44|99.04|101.44|99.04|101.44|99.04|101.44|99.04|0
1650365890000|2022-04-19 10:58:10|101.35|98.95|101.35|98.95|101.35|98.95|101.26|98.86|0
1650365900000|2022-04-19 10:58:20|101.44|99.04|101.44|99.04|101.44|99.04|101.44|99.04|0
1650365910000|2022-04-19 10:58:30|101.35|98.95|101.44|99.04|101.44|99.04|101.35|98.95|0
1650365920000|2022-04-19 10:58:40|101.39|98.99|101.26|98.86|101.39|98.99|101.26|98.86|0
1650365930000|2022-04-19 10:58:50|101.31|98.91|101.22|98.82|101.31|98.91|101.17|98.77|0
1650365940000|2022-04-19 10:59:00|101.17|98.77|101|98.6|101.17|98.77|101|98.6|0
1650365950000|2022-04-19 10:59:10|100.91|98.51|100.91|98.51|100.91|98.51|100.91|98.51|0
1650365960000|2022-04-19 10:59:20|100.95|98.55|100.95|98.55|101|98.6|100.95|98.55|0
1650365970000|2022-04-19 10:59:30|101|98.6|100.91|98.51|101|98.6|100.91|98.51|0
1650365980000|2022-04-19 10:59:40|100.87|98.47|100.82|98.42|100.87|98.47|100.82|98.42|0
1650365990000|2022-04-19 10:59:50|100.73|98.33|100.87|98.47|100.87|98.47|100.73|98.33|0
1650366000000|2022-04-19 11:00:00|100.65|98.25|100.78|98.38|100.82|98.42|100.65|98.25|0
1650366010000|2022-04-19 11:00:10|100.82|98.42|100.73|98.33|100.82|98.42|100.73|98.33|0
1650366020000|2022-04-19 11:00:20|100.82|98.42|100.82|98.42|100.91|98.51|100.82|98.42|0
1650366030000|2022-04-19 11:00:30|100.64|98.24|100.82|98.42|100.82|98.42|100.64|98.24|0
1650366040000|2022-04-19 11:00:40|100.91|98.51|100.91|98.51|100.91|98.51|100.82|98.42|0
1650366050000|2022-04-19 11:00:50|100.82|98.42|100.73|98.33|100.82|98.42|100.73|98.33|0
1650366060000|2022-04-19 11:01:00|100.64|98.24|100.91|98.51|100.91|98.51|100.64|98.24|0
1650366070000|2022-04-19 11:01:10|100.82|98.42|100.82|98.42|100.82|98.42|100.82|98.42|0
1650366080000|2022-04-19 11:01:20|100.73|98.33|100.56|98.16|100.73|98.33|100.56|98.16|0
1650366090000|2022-04-19 11:01:30|100.38|97.98|100.47|98.07|100.47|98.07|100.38|97.98|0
1650366100000|2022-04-19 11:01:40|100.56|98.16|100.47|98.07|100.56|98.16|100.47|98.07|0
1650366110000|2022-04-19 11:01:50|100.38|97.98|100.51|98.11|100.56|98.16|100.38|97.98|0
1650366120000|2022-04-19 11:02:00|100.56|98.16|100.73|98.33|100.73|98.33|100.56|98.16|0
1650366130000|2022-04-19 11:02:10|100.64|98.24|100.56|98.16|100.64|98.24|100.56|98.16|0
1650366140000|2022-04-19 11:02:20|100.64|98.24|100.47|98.07|100.64|98.24|100.47|98.07|0
1650366150000|2022-04-19 11:02:30|100.29|97.89|100.12|97.72|100.29|97.89|100.12|97.72|0
1650366160000|2022-04-19 11:02:40|100.16|97.76|100.03|97.63|100.29|97.89|100.03|97.63|0
1650366170000|2022-04-19 11:02:50|99.95|97.55|100.12|97.72|100.12|97.72|99.95|97.55|0
1650366180000|2022-04-19 11:03:00|100.03|97.63|100.03|97.63|100.12|97.72|100.03|97.63|0
1650366190000|2022-04-19 11:03:10|100.08|97.68|100.08|97.68|100.08|97.68|100.03|97.63|0
1650366200000|2022-04-19 11:03:20|100.12|97.72|100.12|97.72|100.12|97.72|100.12|97.72|0
1650366210000|2022-04-19 11:03:30|100.03|97.63|99.94|97.54|100.03|97.63|99.94|97.54|0
1650366220000|2022-04-19 11:03:40|100.03|97.63|100.03|97.63|100.03|97.63|99.94|97.54|0
1650366230000|2022-04-19 11:03:50|99.94|97.54|99.94|97.54|99.94|97.54|99.94|97.54|0
1650366240000|2022-04-19 11:04:00|99.86|97.46|99.86|97.46|99.86|97.46|99.86|97.46|0
1650366260000|2022-04-19 11:04:20|99.77|97.37|99.6|97.2|99.77|97.37|99.6|97.2|0
1650366270000|2022-04-19 11:04:30|99.68|97.28|99.77|97.37|99.77|97.37|99.68|97.28|0
1650366280000|2022-04-19 11:04:40|99.86|97.46|99.86|97.46|99.86|97.46|99.81|97.41|0
1650366290000|2022-04-19 11:04:50|99.77|97.37|99.86|97.46|99.86|97.46|99.77|97.37|0
1650366300000|2022-04-19 11:05:00|99.77|97.37|99.6|97.2|99.77|97.37|99.6|97.2|0
1650366310000|2022-04-19 11:05:10|99.68|97.28|99.86|97.46|99.86|97.46|99.68|97.28|0
1650366320000|2022-04-19 11:05:20|99.9|97.5|99.94|97.54|99.94|97.54|99.9|97.5|0
1650366330000|2022-04-19 11:05:30|100.03|97.63|99.86|97.46|100.03|97.63|99.77|97.37|0
1650366340000|2022-04-19 11:05:40|99.94|97.54|99.94|97.54|99.99|97.59|99.94|97.54|0
1650366350000|2022-04-19 11:05:50|100.03|97.63|100.2|97.8|100.2|97.8|100.03|97.63|0
1650366360000|2022-04-19 11:06:00|99.94|97.54|100.03|97.63|100.03|97.63|99.94|97.54|0
1650366370000|2022-04-19 11:06:10|99.94|97.54|100.03|97.63|100.03|97.63|99.94|97.54|0
1650366390000|2022-04-19 11:06:30|100.12|97.72|99.94|97.54|100.12|97.72|99.94|97.54|0
1650366400000|2022-04-19 11:06:40|100.03|97.63|100.12|97.72|100.12|97.72|100.03|97.63|0
1650366410000|2022-04-19 11:06:50|100.25|97.85|100.25|97.85|100.29|97.89|100.25|97.85|0
1650366420000|2022-04-19 11:07:00|100.2|97.8|100.03|97.63|100.2|97.8|100.03|97.63|0
1650366430000|2022-04-19 11:07:10|100.12|97.72|100.12|97.72|100.12|97.72|100.12|97.72|0
1650366440000|2022-04-19 11:07:20|100.03|97.63|100.46|98.06|100.46|98.06|100.03|97.63|0
1650366450000|2022-04-19 11:07:30|100.29|97.89|100.29|97.89|100.29|97.89|100.29|97.89|0
1650366460000|2022-04-19 11:07:40|100.38|97.98|100.42|98.02|100.46|98.06|100.38|97.98|0
1650366470000|2022-04-19 11:07:50|100.46|98.06|100.46|98.06|100.46|98.06|100.46|98.06|0
1650366480000|2022-04-19 11:08:00|100.42|98.02|100.46|98.06|100.46|98.06|100.38|97.98|0
1650366500000|2022-04-19 11:08:20|100.29|97.89|100.38|97.98|100.38|97.98|100.29|97.89|0
1650366510000|2022-04-19 11:08:30|100.33|97.93|100.38|97.98|100.38|97.98|100.33|97.93|0
1650366540000|2022-04-19 11:09:00|100.46|98.06|100.38|97.98|100.46|98.06|100.38|97.98|0
1650366550000|2022-04-19 11:09:10|100.42|98.02|100.46|98.06|100.46|98.06|100.38|97.98|0
1650366560000|2022-04-19 11:09:20|100.38|97.98|100.38|97.98|100.38|97.98|100.29|97.89|0
1650366570000|2022-04-19 11:09:30|100.46|98.06|100.2|97.8|100.46|98.06|100.2|97.8|0
1650366580000|2022-04-19 11:09:40|100.11|97.71|100.11|97.71|100.11|97.71|100.11|97.71|0
1650366590000|2022-04-19 11:09:50|100.03|97.63|100.03|97.63|100.03|97.63|99.94|97.54|0
1650366600000|2022-04-19 11:10:00|100.07|97.67|100.03|97.63|100.07|97.67|100.03|97.63|0
1650366610000|2022-04-19 11:10:10|100.11|97.71|100.2|97.8|100.2|97.8|100.11|97.71|0
1650366620000|2022-04-19 11:10:20|100.29|97.89|100.2|97.8|100.29|97.89|100.2|97.8|0
1650366630000|2022-04-19 11:10:30|100.29|97.89|100.29|97.89|100.29|97.89|100.29|97.89|0
1650366640000|2022-04-19 11:10:40|100.37|97.97|100.37|97.97|100.37|97.97|100.37|97.97|0
1650366650000|2022-04-19 11:10:50|100.29|97.89|100.37|97.97|100.37|97.97|100.29|97.89|0
1650366660000|2022-04-19 11:11:00|100.33|97.93|100.33|97.93|100.33|97.93|100.33|97.93|0
1650366670000|2022-04-19 11:11:10|100.37|97.97|100.37|97.97|100.37|97.97|100.37|97.97|0
1650366680000|2022-04-19 11:11:20|100.42|98.02|100.46|98.06|100.46|98.06|100.37|97.97|0
1650366690000|2022-04-19 11:11:30|100.55|98.15|100.46|98.06|100.55|98.15|100.46|98.06|0
1650366700000|2022-04-19 11:11:40|100.37|97.97|100.37|97.97|100.37|97.97|100.37|97.97|0
1650366710000|2022-04-19 11:11:50|100.46|98.06|100.46|98.06|100.46|98.06|100.46|98.06|0
1650366730000|2022-04-19 11:12:10|100.37|97.97|100.37|97.97|100.37|97.97|100.37|97.97|0
1650366740000|2022-04-19 11:12:20|100.29|97.89|100.29|97.89|100.29|97.89|100.29|97.89|0
1650366750000|2022-04-19 11:12:30|100.2|97.8|100.24|97.84|100.24|97.84|100.2|97.8|0
1650366760000|2022-04-19 11:12:40|100.2|97.8|100.2|97.8|100.2|97.8|100.2|97.8|0
1650366770000|2022-04-19 11:12:50|100.28|97.88|100.28|97.88|100.28|97.88|100.28|97.88|0
1650366780000|2022-04-19 11:13:00|100.37|97.97|100.37|97.97|100.37|97.97|100.37|97.97|0
1650366800000|2022-04-19 11:13:20|100.28|97.88|100.28|97.88|100.37|97.97|100.28|97.88|0
1650366810000|2022-04-19 11:13:30|100.37|97.97|100.2|97.8|100.37|97.97|100.2|97.8|0
1650366820000|2022-04-19 11:13:40|100.11|97.71|100.15|97.75|100.15|97.75|100.02|97.62|0
1650366830000|2022-04-19 11:13:50|100.2|97.8|100.2|97.8|100.2|97.8|100.2|97.8|0
1650366840000|2022-04-19 11:14:00|100.24|97.84|100.33|97.93|100.33|97.93|100.24|97.84|0
1650366850000|2022-04-19 11:14:10|100.28|97.88|100.28|97.88|100.28|97.88|100.28|97.88|0
1650366860000|2022-04-19 11:14:20|100.2|97.8|100.28|97.88|100.28|97.88|100.2|97.8|0
1650366870000|2022-04-19 11:14:30|100.11|97.71|100.11|97.71|100.11|97.71|100.11|97.71|0
1650366880000|2022-04-19 11:14:40|100.02|97.62|100.11|97.71|100.11|97.71|100.02|97.62|0
1650366890000|2022-04-19 11:14:50|100.2|97.8|100.28|97.88|100.28|97.88|100.2|97.8|0
1650366900000|2022-04-19 11:15:00|100.11|97.71|100.02|97.62|100.11|97.71|100.02|97.62|0
1650366910000|2022-04-19 11:15:10|99.93|97.53|100.02|97.62|100.02|97.62|99.93|97.53|0
1650366920000|2022-04-19 11:15:20|99.93|97.53|100.02|97.62|100.02|97.62|99.93|97.53|0
1650366930000|2022-04-19 11:15:30|99.98|97.58|99.76|97.36|99.98|97.58|99.76|97.36|0
1650366940000|2022-04-19 11:15:40|99.5|97.1|99.59|97.19|99.59|97.19|99.24|96.84|0
1650366950000|2022-04-19 11:15:50|99.63|97.23|99.67|97.27|99.67|97.27|99.63|97.23|0
1650366960000|2022-04-19 11:16:00|99.76|97.36|99.76|97.36|99.76|97.36|99.67|97.27|0
1650366970000|2022-04-19 11:16:10|99.85|97.45|99.85|97.45|99.85|97.45|99.85|97.45|0
1650366980000|2022-04-19 11:16:20|99.93|97.53|100.02|97.62|100.02|97.62|99.93|97.53|0
1650366990000|2022-04-19 11:16:30|100.07|97.67|100.19|97.79|100.19|97.79|100.07|97.67|0
1650367000000|2022-04-19 11:16:40|100.28|97.88|100.46|98.06|100.46|98.06|100.28|97.88|0
1650367010000|2022-04-19 11:16:50|100.37|97.97|100.46|98.06|100.46|98.06|100.37|97.97|0
1650367020000|2022-04-19 11:17:00|100.19|97.79|100.15|97.75|100.28|97.88|100.15|97.75|0
1650367030000|2022-04-19 11:17:10|100.11|97.71|100.28|97.88|100.28|97.88|100.11|97.71|0
1650367040000|2022-04-19 11:17:20|100.24|97.84|100.19|97.79|100.24|97.84|100.19|97.79|0
1650367050000|2022-04-19 11:17:30|100.28|97.88|100.11|97.71|100.28|97.88|100.11|97.71|0
1650367070000|2022-04-19 11:17:50|99.98|97.58|99.98|97.58|99.98|97.58|99.98|97.58|0
1650367080000|2022-04-19 11:18:00|99.93|97.53|100.02|97.62|100.02|97.62|99.93|97.53|0
1650367090000|2022-04-19 11:18:10|100.19|97.79|100.19|97.79|100.19|97.79|100.19|97.79|0
1650367100000|2022-04-19 11:18:20|100.15|97.75|100.15|97.75|100.19|97.79|100.15|97.75|0
1650367110000|2022-04-19 11:18:30|100.19|97.79|100.19|97.79|100.19|97.79|100.15|97.75|0
1650367120000|2022-04-19 11:18:40|100.11|97.71|100.15|97.75|100.19|97.79|100.11|97.71|0
1650367130000|2022-04-19 11:18:50|100.19|97.79|100.11|97.71|100.19|97.79|100.11|97.71|0
1650367140000|2022-04-19 11:19:00|100.02|97.62|99.93|97.53|100.02|97.62|99.93|97.53|0
1650367150000|2022-04-19 11:19:10|100.02|97.62|99.93|97.53|100.02|97.62|99.93|97.53|0
1650367160000|2022-04-19 11:19:20|99.98|97.58|99.93|97.53|99.98|97.58|99.93|97.53|0
1650367170000|2022-04-19 11:19:30|99.89|97.49|99.93|97.53|99.93|97.53|99.89|97.49|0
1650367180000|2022-04-19 11:19:40|100.02|97.62|100.02|97.62|100.02|97.62|99.98|97.58|0
1650367190000|2022-04-19 11:19:50|100.06|97.66|100.06|97.66|100.06|97.66|100.06|97.66|0
1650367200000|2022-04-19 11:20:00|100.02|97.62|100.19|97.79|100.19|97.79|100.02|97.62|0
1650367210000|2022-04-19 11:20:10|100.28|97.88|100.19|97.79|100.28|97.88|100.19|97.79|0
1650367220000|2022-04-19 11:20:20|100.24|97.84|100.24|97.84|100.24|97.84|100.24|97.84|0
1650367230000|2022-04-19 11:20:30|100.28|97.88|100.37|97.97|100.37|97.97|100.28|97.88|0
1650367240000|2022-04-19 11:20:40|100.45|98.05|100.45|98.05|100.45|98.05|100.45|98.05|0
1650367250000|2022-04-19 11:20:50|100.28|97.88|100.28|97.88|100.32|97.92|100.28|97.88|0
1650367260000|2022-04-19 11:21:00|100.32|97.92|100.28|97.88|100.36|97.96|100.28|97.88|0
1650367270000|2022-04-19 11:21:10|100.1|97.7|100.28|97.88|100.28|97.88|100.1|97.7|0
1650367280000|2022-04-19 11:21:20|100.32|97.92|100.19|97.79|100.32|97.92|100.19|97.79|0
1650367290000|2022-04-19 11:21:30|101.31|98.91|101.23|98.83|101.31|98.91|101.23|98.83|0
1650367300000|2022-04-19 11:21:40|99.92|97.52|99.83|97.43|99.92|97.52|99.83|97.43|0
1650367310000|2022-04-19 11:21:50|99.88|97.48|99.92|97.52|99.92|97.52|99.88|97.48|0
1650367320000|2022-04-19 11:22:00|99.83|97.43|99.57|97.17|99.83|97.43|99.57|97.17|0
1650367330000|2022-04-19 11:22:10|99.62|97.22|99.57|97.17|99.62|97.22|99.57|97.17|0
1650367340000|2022-04-19 11:22:20|99.48|97.08|99.48|97.08|99.48|97.08|99.48|97.08|0
1650367350000|2022-04-19 11:22:30|99.53|97.13|99.57|97.17|99.57|97.17|99.53|97.13|0
1650367360000|2022-04-19 11:22:40|99.48|97.08|99.48|97.08|99.48|97.08|99.48|97.08|0
1650367370000|2022-04-19 11:22:50|99.4|97|99.4|97|99.4|97|99.4|97|0
1650367380000|2022-04-19 11:23:00|99.44|97.04|99.57|97.17|99.57|97.17|99.44|97.04|0
1650367390000|2022-04-19 11:23:10|99.48|97.08|99.57|97.17|99.57|97.17|99.48|97.08|0
1650367400000|2022-04-19 11:23:20|99.48|97.08|99.57|97.17|99.57|97.17|99.48|97.08|0
1650367410000|2022-04-19 11:23:30|99.66|97.26|99.57|97.17|99.66|97.26|99.57|97.17|0
1650367420000|2022-04-19 11:23:40|99.53|97.13|99.44|97.04|99.53|97.13|99.44|97.04|0
1650367430000|2022-04-19 11:23:50|99.31|96.91|99.36|96.96|99.36|96.96|99.31|96.91|0
1650367440000|2022-04-19 11:24:00|99.4|97|99.48|97.08|99.48|97.08|99.4|97|0
1650367450000|2022-04-19 11:24:10|99.57|97.17|99.57|97.17|99.57|97.17|99.48|97.08|0
1650367460000|2022-04-19 11:24:20|99.48|97.08|99.48|97.08|99.57|97.17|99.48|97.08|0
1650367470000|2022-04-19 11:24:30|99.57|97.17|99.61|97.21|99.66|97.26|99.57|97.17|0
1650367480000|2022-04-19 11:24:40|99.53|97.13|99.48|97.08|99.53|97.13|99.48|97.08|0
1650367490000|2022-04-19 11:24:50|99.57|97.17|99.57|97.17|99.57|97.17|99.57|97.17|0
1650367500000|2022-04-19 11:25:00|99.48|97.08|99.4|97|99.48|97.08|99.4|97|0
1650367510000|2022-04-19 11:25:10|99.57|97.17|99.31|96.91|99.57|97.17|99.14|96.74|0
1650367520000|2022-04-19 11:25:20|99.4|97|99.57|97.17|99.57|97.17|99.4|97|0
1650367530000|2022-04-19 11:25:30|99.74|97.34|99.48|97.08|99.74|97.34|99.48|97.08|0
1650367540000|2022-04-19 11:25:40|99.53|97.13|99.48|97.08|99.53|97.13|99.48|97.08|0
1650367550000|2022-04-19 11:25:50|99.4|97|99.39|96.99|99.4|97|99.39|96.99|0
1650367560000|2022-04-19 11:26:00|99.27|96.87|99.22|96.82|99.27|96.87|99.22|96.82|0
1650367570000|2022-04-19 11:26:10|99.09|96.69|99.13|96.73|99.13|96.73|99.05|96.65|0
1650367580000|2022-04-19 11:26:20|99.09|96.69|99.13|96.73|99.13|96.73|99.09|96.69|0
1650367590000|2022-04-19 11:26:30|99.18|96.78|99.22|96.82|99.22|96.82|99.18|96.78|0
1650367600000|2022-04-19 11:26:40|99.31|96.91|99.31|96.91|99.31|96.91|99.31|96.91|0
1650367610000|2022-04-19 11:26:50|99.39|96.99|99.39|96.99|99.44|97.04|99.39|96.99|0
1650367620000|2022-04-19 11:27:00|99.48|97.08|99.39|96.99|99.48|97.08|99.39|96.99|0
1650367630000|2022-04-19 11:27:10|99.48|97.08|99.48|97.08|99.48|97.08|99.48|97.08|0
1650367640000|2022-04-19 11:27:20|99.39|96.99|99.39|96.99|99.39|96.99|99.39|96.99|0
1650367650000|2022-04-19 11:27:30|99.48|97.08|99.31|96.91|99.48|97.08|99.31|96.91|0
1650367660000|2022-04-19 11:27:40|99.27|96.87|99.27|96.87|99.31|96.91|99.22|96.82|0
1650367670000|2022-04-19 11:27:50|99.31|96.91|99.31|96.91|99.48|97.08|99.31|96.91|0
1650367680000|2022-04-19 11:28:00|99.39|96.99|99.74|97.34|99.83|97.43|99.39|96.99|0
1650367690000|2022-04-19 11:28:10|99.83|97.43|99.83|97.43|99.83|97.43|99.74|97.34|0
1650367700000|2022-04-19 11:28:20|100|97.6|100|97.6|100|97.6|100|97.6|0
1650367710000|2022-04-19 11:28:30|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650367720000|2022-04-19 11:28:40|99.83|97.43|99.91|97.51|99.91|97.51|99.83|97.43|0
1650367730000|2022-04-19 11:28:50|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1650367740000|2022-04-19 11:29:00|99.74|97.34|99.87|97.47|99.87|97.47|99.74|97.34|0
1650367750000|2022-04-19 11:29:10|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1650367760000|2022-04-19 11:29:20|99.91|97.51|99.91|97.51|99.96|97.56|99.91|97.51|0
1650367770000|2022-04-19 11:29:30|100|97.6|100|97.6|100|97.6|100|97.6|0
1650367780000|2022-04-19 11:29:40|100.26|97.86|100.17|97.77|100.26|97.86|100.17|97.77|0
1650367800000|2022-04-19 11:30:00|100.09|97.69|100.17|97.77|100.17|97.77|100.09|97.69|0
1650367810000|2022-04-19 11:30:10|100.22|97.82|100.09|97.69|100.22|97.82|100.09|97.69|0
1650367830000|2022-04-19 11:30:30|100|97.6|100|97.6|100.09|97.69|100|97.6|0
1650367840000|2022-04-19 11:30:40|100.17|97.77|100.26|97.86|100.26|97.86|100.09|97.69|0
1650367850000|2022-04-19 11:30:50|100.17|97.77|100.17|97.77|100.17|97.77|100.17|97.77|0
1650367860000|2022-04-19 11:31:00|100.09|97.69|100.17|97.77|100.17|97.77|100.09|97.69|0
1650367870000|2022-04-19 11:31:10|100.13|97.73|100.09|97.69|100.13|97.73|100.09|97.69|0
1650367880000|2022-04-19 11:31:20|99.96|97.56|100|97.6|100|97.6|99.96|97.56|0
1650367890000|2022-04-19 11:31:30|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650367900000|2022-04-19 11:31:40|99.87|97.47|99.91|97.51|99.91|97.51|99.87|97.47|0
1650367910000|2022-04-19 11:31:50|100|97.6|100|97.6|100|97.6|100|97.6|0
1650367930000|2022-04-19 11:32:10|99.91|97.51|100|97.6|100|97.6|99.91|97.51|0
1650367940000|2022-04-19 11:32:20|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650367960000|2022-04-19 11:32:40|99.96|97.56|99.96|97.56|99.96|97.56|99.96|97.56|0
1650367970000|2022-04-19 11:32:50|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650367980000|2022-04-19 11:33:00|100|97.6|99.96|97.56|100|97.6|99.96|97.56|0
1650367990000|2022-04-19 11:33:10|99.74|97.34|99.74|97.34|99.74|97.34|99.74|97.34|0
1650368000000|2022-04-19 11:33:20|99.82|97.42|99.82|97.42|99.82|97.42|99.82|97.42|0
1650368010000|2022-04-19 11:33:30|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650368020000|2022-04-19 11:33:40|100|97.6|100.08|97.68|100.08|97.68|100|97.6|0
1650368030000|2022-04-19 11:33:50|100.13|97.73|100.17|97.77|100.17|97.77|100.08|97.68|0
1650368040000|2022-04-19 11:34:00|100.08|97.68|100.17|97.77|100.17|97.77|100.08|97.68|0
1650368050000|2022-04-19 11:34:10|100.13|97.73|100.08|97.68|100.17|97.77|100.08|97.68|0
1650368060000|2022-04-19 11:34:20|100|97.6|100|97.6|100|97.6|100|97.6|0
1650368100000|2022-04-19 11:35:00|100.04|97.64|100.08|97.68|100.08|97.68|100|97.6|0
1650368110000|2022-04-19 11:35:10|100.17|97.77|100.3|97.9|100.3|97.9|100.17|97.77|0
1650368120000|2022-04-19 11:35:20|100.43|98.03|100.52|98.12|100.52|98.12|100.43|98.03|0
1650368130000|2022-04-19 11:35:30|100.61|98.21|100.69|98.29|100.69|98.29|100.61|98.21|0
1650368140000|2022-04-19 11:35:40|100.65|98.25|100.65|98.25|100.65|98.25|100.65|98.25|0
1650368150000|2022-04-19 11:35:50|100.61|98.21|100.65|98.25|100.69|98.29|100.61|98.21|0
1650368160000|2022-04-19 11:36:00|100.69|98.29|100.69|98.29|100.78|98.38|100.61|98.21|0
1650368170000|2022-04-19 11:36:10|100.65|98.25|100.69|98.29|100.69|98.29|100.65|98.25|0
1650368180000|2022-04-19 11:36:20|100.78|98.38|100.69|98.29|100.78|98.38|100.69|98.29|0
1650368190000|2022-04-19 11:36:30|100.78|98.38|100.78|98.38|100.78|98.38|100.78|98.38|0
1650368200000|2022-04-19 11:36:40|100.74|98.34|100.69|98.29|100.78|98.38|100.69|98.29|0
1650368210000|2022-04-19 11:36:50|100.65|98.25|100.69|98.29|100.69|98.29|100.65|98.25|0
1650368220000|2022-04-19 11:37:00|100.61|98.21|100.65|98.25|100.69|98.29|100.61|98.21|0
1650368230000|2022-04-19 11:37:10|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1650368240000|2022-04-19 11:37:20|100.43|98.03|100.52|98.12|100.52|98.12|100.43|98.03|0
1650368250000|2022-04-19 11:37:30|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1650368260000|2022-04-19 11:37:40|100.52|98.12|100.52|98.12|100.52|98.12|100.52|98.12|0
1650368270000|2022-04-19 11:37:50|100.6|98.2|100.52|98.12|100.6|98.2|100.52|98.12|0
1650368280000|2022-04-19 11:38:00|100.56|98.16|100.6|98.2|100.6|98.2|100.56|98.16|0
1650368290000|2022-04-19 11:38:10|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1650368300000|2022-04-19 11:38:20|100.78|98.38|100.87|98.47|100.87|98.47|100.78|98.38|0
1650368310000|2022-04-19 11:38:30|101.13|98.73|101.04|98.64|101.13|98.73|101.04|98.64|0
1650368320000|2022-04-19 11:38:40|101.13|98.73|101.31|98.91|101.31|98.91|101.13|98.73|0
1650368330000|2022-04-19 11:38:50|101.26|98.86|101.35|98.95|101.35|98.95|101.22|98.82|0
1650368340000|2022-04-19 11:39:00|101.31|98.91|101.18|98.78|101.31|98.91|101.18|98.78|0
1650368350000|2022-04-19 11:39:10|101.13|98.73|101.31|98.91|101.31|98.91|101.13|98.73|0
1650368360000|2022-04-19 11:39:20|101.18|98.78|101.22|98.82|101.22|98.82|101.18|98.78|0
1650368370000|2022-04-19 11:39:30|101.13|98.73|101.22|98.82|101.22|98.82|101.13|98.73|0
1650368380000|2022-04-19 11:39:40|101.13|98.73|101.22|98.82|101.22|98.82|101.13|98.73|0
1650368390000|2022-04-19 11:39:50|101.09|98.69|100.95|98.55|101.09|98.69|100.95|98.55|0
1650368400000|2022-04-19 11:40:00|100.87|98.47|100.95|98.55|100.95|98.55|100.87|98.47|0
1650368410000|2022-04-19 11:40:10|101.04|98.64|100.87|98.47|101.04|98.64|100.87|98.47|0
1650368420000|2022-04-19 11:40:20|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1650368430000|2022-04-19 11:40:30|100.91|98.51|100.95|98.55|100.95|98.55|100.91|98.51|0
1650368440000|2022-04-19 11:40:40|101|98.6|101.04|98.64|101.04|98.64|101|98.6|0
1650368470000|2022-04-19 11:41:10|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1650368480000|2022-04-19 11:41:20|101|98.6|101|98.6|101|98.6|101|98.6|0
1650368490000|2022-04-19 11:41:30|101.04|98.64|101|98.6|101.04|98.64|100.95|98.55|0
1650368500000|2022-04-19 11:41:40|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1650368530000|2022-04-19 11:42:10|100.91|98.51|100.86|98.46|100.91|98.51|100.86|98.46|0
1650368540000|2022-04-19 11:42:20|100.91|98.51|100.86|98.46|100.91|98.51|100.86|98.46|0
1650368550000|2022-04-19 11:42:30|100.78|98.38|100.69|98.29|100.78|98.38|100.69|98.29|0
1650368560000|2022-04-19 11:42:40|100.6|98.2|100.6|98.2|100.6|98.2|100.51|98.11|0
1650368570000|2022-04-19 11:42:50|100.51|98.11|100.42|98.02|100.51|98.11|100.42|98.02|0
1650368580000|2022-04-19 11:43:00|100.25|97.85|100.08|97.68|100.25|97.85|100.08|97.68|0
1650368590000|2022-04-19 11:43:10|100.16|97.76|100.16|97.76|100.16|97.76|100.16|97.76|0
1650368600000|2022-04-19 11:43:20|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1650368610000|2022-04-19 11:43:30|100.16|97.76|100.25|97.85|100.25|97.85|100.16|97.76|0
1650368620000|2022-04-19 11:43:40|100.34|97.94|100.34|97.94|100.34|97.94|100.34|97.94|0
1650368630000|2022-04-19 11:43:50|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1650368640000|2022-04-19 11:44:00|100.16|97.76|100.25|97.85|100.25|97.85|100.07|97.67|0
1650368650000|2022-04-19 11:44:10|100.34|97.94|100.34|97.94|100.34|97.94|100.34|97.94|0
1650368660000|2022-04-19 11:44:20|100.38|97.98|100.38|97.98|100.38|97.98|100.38|97.98|0
1650368670000|2022-04-19 11:44:30|100.34|97.94|100.29|97.89|100.34|97.94|100.25|97.85|0
1650368680000|2022-04-19 11:44:40|100.38|97.98|100.42|98.02|100.42|98.02|100.34|97.94|0
1650368690000|2022-04-19 11:44:50|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1650368700000|2022-04-19 11:45:00|100.51|98.11|100.51|98.11|100.51|98.11|100.51|98.11|0
1650368710000|2022-04-19 11:45:10|100.34|97.94|100.38|97.98|100.42|98.02|100.34|97.94|0
1650368720000|2022-04-19 11:45:20|100.42|98.02|100.29|97.89|100.42|98.02|100.29|97.89|0
1650368730000|2022-04-19 11:45:30|100.25|97.85|100.34|97.94|100.34|97.94|100.25|97.85|0
1650368740000|2022-04-19 11:45:40|100.25|97.85|100.21|97.81|100.25|97.85|100.16|97.76|0
1650368750000|2022-04-19 11:45:50|100.16|97.76|100.16|97.76|100.21|97.81|100.16|97.76|0
1650368760000|2022-04-19 11:46:00|100.25|97.85|100.16|97.76|100.25|97.85|100.16|97.76|0
1650368770000|2022-04-19 11:46:10|100.07|97.67|100.16|97.76|100.16|97.76|100.07|97.67|0
1650368780000|2022-04-19 11:46:20|100.07|97.67|100.16|97.76|100.16|97.76|100.07|97.67|0
1650368790000|2022-04-19 11:46:30|100.25|97.85|100.25|97.85|100.33|97.93|100.25|97.85|0
1650368800000|2022-04-19 11:46:40|100.16|97.76|100.21|97.81|100.21|97.81|100.16|97.76|0
1650368810000|2022-04-19 11:46:50|100.16|97.76|100.29|97.89|100.33|97.93|100.16|97.76|0
1650368820000|2022-04-19 11:47:00|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1650368830000|2022-04-19 11:47:10|100.16|97.76|100.07|97.67|100.2|97.8|100.07|97.67|0
1650368840000|2022-04-19 11:47:20|100.16|97.76|100.07|97.67|100.16|97.76|100.07|97.67|0
1650368850000|2022-04-19 11:47:30|99.98|97.58|99.94|97.54|99.98|97.58|99.94|97.54|0
1650368860000|2022-04-19 11:47:40|99.9|97.5|100.03|97.63|100.03|97.63|99.9|97.5|0
1650368870000|2022-04-19 11:47:50|99.98|97.58|99.9|97.5|99.98|97.58|99.9|97.5|0
1650368880000|2022-04-19 11:48:00|99.98|97.58|100.12|97.72|100.12|97.72|99.98|97.58|0
1650368890000|2022-04-19 11:48:10|100.16|97.76|100.07|97.67|100.16|97.76|100.07|97.67|0
1650368900000|2022-04-19 11:48:20|99.98|97.58|100.07|97.67|100.07|97.67|99.98|97.58|0
1650368910000|2022-04-19 11:48:30|100.03|97.63|100.03|97.63|100.03|97.63|100.03|97.63|0
1650368920000|2022-04-19 11:48:40|100.07|97.67|100.16|97.76|100.16|97.76|100.07|97.67|0
1650368930000|2022-04-19 11:48:50|100.07|97.67|99.98|97.58|100.07|97.67|99.94|97.54|0
1650368940000|2022-04-19 11:49:00|99.9|97.5|100.03|97.63|100.03|97.63|99.9|97.5|0
1650368950000|2022-04-19 11:49:10|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1650368960000|2022-04-19 11:49:20|99.81|97.41|99.98|97.58|99.98|97.58|99.81|97.41|0
1650368970000|2022-04-19 11:49:30|99.9|97.5|99.9|97.5|99.94|97.54|99.9|97.5|0
1650368980000|2022-04-19 11:49:40|99.94|97.54|99.9|97.5|99.94|97.54|99.81|97.41|0
1650368990000|2022-04-19 11:49:50|99.98|97.58|99.94|97.54|99.98|97.58|99.94|97.54|0
1650369000000|2022-04-19 11:50:00|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1650369010000|2022-04-19 11:50:10|99.85|97.45|99.81|97.41|99.9|97.5|99.81|97.41|0
1650369020000|2022-04-19 11:50:20|99.9|97.5|99.55|97.15|99.9|97.5|99.55|97.15|0
1650369030000|2022-04-19 11:50:30|99.37|96.97|99.46|97.06|99.46|97.06|99.37|96.97|0
1650369040000|2022-04-19 11:50:40|99.37|96.97|99.29|96.89|99.42|97.02|99.29|96.89|0
1650369050000|2022-04-19 11:50:50|99.2|96.8|99.16|96.76|99.2|96.8|99.11|96.71|0
1650369060000|2022-04-19 11:51:00|99.11|96.71|99.07|96.67|99.11|96.71|99.03|96.63|0
1650369070000|2022-04-19 11:51:10|98.94|96.54|98.68|96.28|98.94|96.54|98.68|96.28|0
1650369080000|2022-04-19 11:51:20|98.94|96.54|98.64|96.24|98.94|96.54|98.64|96.24|0
1650369090000|2022-04-19 11:51:30|98.68|96.28|98.77|96.37|98.77|96.37|98.68|96.28|0
1650369100000|2022-04-19 11:51:40|98.73|96.33|98.51|96.11|98.73|96.33|98.51|96.11|0
1650369110000|2022-04-19 11:51:50|98.55|96.15|98.68|96.28|98.68|96.28|98.51|96.11|0
1650369120000|2022-04-19 11:52:00|98.77|96.37|98.85|96.45|98.85|96.45|98.77|96.37|0
1650369130000|2022-04-19 11:52:10|99.03|96.63|99.03|96.63|99.03|96.63|99.03|96.63|0
1650369140000|2022-04-19 11:52:20|98.94|96.54|98.94|96.54|98.94|96.54|98.85|96.45|0
1650369150000|2022-04-19 11:52:30|98.85|96.45|98.9|96.5|98.9|96.5|98.85|96.45|0
1650369160000|2022-04-19 11:52:40|98.77|96.37|98.55|96.15|98.77|96.37|98.55|96.15|0
1650369170000|2022-04-19 11:52:50|98.59|96.19|98.51|96.11|98.59|96.19|98.51|96.11|0
1650369180000|2022-04-19 11:53:00|98.59|96.19|98.68|96.28|98.68|96.28|98.59|96.19|0
1650369190000|2022-04-19 11:53:10|98.51|96.11|98.51|96.11|98.51|96.11|98.47|96.07|0
1650369200000|2022-04-19 11:53:20|98.42|96.02|98.42|96.02|98.42|96.02|98.42|96.02|0
1650369210000|2022-04-19 11:53:30|98.51|96.11|98.42|96.02|98.51|96.11|98.42|96.02|0
1650369220000|2022-04-19 11:53:40|98.51|96.11|98.51|96.11|98.51|96.11|98.51|96.11|0
1650369230000|2022-04-19 11:53:50|98.38|95.98|98.33|95.93|98.42|96.02|98.33|95.93|0
1650369240000|2022-04-19 11:54:00|98.59|96.19|98.68|96.28|98.68|96.28|98.51|96.11|0
1650369250000|2022-04-19 11:54:10|98.59|96.19|98.51|96.11|98.59|96.19|98.51|96.11|0
1650369260000|2022-04-19 11:54:20|98.59|96.19|98.64|96.24|98.64|96.24|98.59|96.19|0
1650369270000|2022-04-19 11:54:30|98.59|96.19|98.55|96.15|98.59|96.19|98.55|96.15|0
1650369280000|2022-04-19 11:54:40|98.59|96.19|98.42|96.02|98.59|96.19|98.42|96.02|0
1650369290000|2022-04-19 11:54:50|98.51|96.11|98.59|96.19|98.59|96.19|98.51|96.11|0
1650369300000|2022-04-19 11:55:00|98.51|96.11|98.42|96.02|98.51|96.11|98.42|96.02|0
1650369310000|2022-04-19 11:55:10|98.25|95.85|98.25|95.85|98.33|95.93|98.25|95.85|0
1650369320000|2022-04-19 11:55:20|98.29|95.89|98.42|96.02|98.42|96.02|98.29|95.89|0
1650369330000|2022-04-19 11:55:30|98.25|95.85|98.33|95.93|98.33|95.93|98.25|95.85|0
1650369340000|2022-04-19 11:55:40|98.42|96.02|98.42|96.02|98.5|96.1|98.42|96.02|0
1650369350000|2022-04-19 11:55:50|98.5|96.1|98.5|96.1|98.5|96.1|98.46|96.06|0
1650369360000|2022-04-19 11:56:00|98.46|96.06|98.33|95.93|98.46|96.06|98.33|95.93|0
1650369370000|2022-04-19 11:56:10|98.25|95.85|98.16|95.76|98.25|95.85|98.16|95.76|0
1650369380000|2022-04-19 11:56:20|98.2|95.8|98.25|95.85|98.25|95.85|98.16|95.76|0
1650369390000|2022-04-19 11:56:30|98.33|95.93|98.42|96.02|98.42|96.02|98.33|95.93|0
1650369400000|2022-04-19 11:56:40|98.33|95.93|98.33|95.93|98.42|96.02|98.33|95.93|0
1650369410000|2022-04-19 11:56:50|98.42|96.02|98.59|96.19|98.59|96.19|98.42|96.02|0
1650369420000|2022-04-19 11:57:00|98.5|96.1|98.5|96.1|98.59|96.19|98.5|96.1|0
1650369430000|2022-04-19 11:57:10|98.59|96.19|98.5|96.1|98.59|96.19|98.5|96.1|0
1650369440000|2022-04-19 11:57:20|98.42|96.02|98.46|96.06|98.5|96.1|98.42|96.02|0
1650369450000|2022-04-19 11:57:30|98.42|96.02|98.5|96.1|98.5|96.1|98.42|96.02|0
1650369460000|2022-04-19 11:57:40|98.42|96.02|98.5|96.1|98.5|96.1|98.42|96.02|0
1650369480000|2022-04-19 11:58:00|98.55|96.15|98.33|95.93|98.55|96.15|98.33|95.93|0
1650369490000|2022-04-19 11:58:10|98.42|96.02|98.42|96.02|98.42|96.02|98.42|96.02|0
1650369510000|2022-04-19 11:58:30|98.5|96.1|98.59|96.19|98.59|96.19|98.5|96.1|0
1650369520000|2022-04-19 11:58:40|98.76|96.36|98.76|96.36|98.76|96.36|98.76|96.36|0
1650369530000|2022-04-19 11:58:50|98.67|96.27|99.02|96.62|99.02|96.62|98.67|96.27|0
1650369540000|2022-04-19 11:59:00|98.93|96.53|98.76|96.36|98.93|96.53|98.76|96.36|0
1650369550000|2022-04-19 11:59:10|98.67|96.27|98.67|96.27|98.67|96.27|98.67|96.27|0
1650369560000|2022-04-19 11:59:20|98.59|96.19|98.67|96.27|98.67|96.27|98.59|96.19|0
1650369570000|2022-04-19 11:59:30|98.59|96.19|98.59|96.19|98.59|96.19|98.59|96.19|0
1650369580000|2022-04-19 11:59:40|98.5|96.1|98.59|96.19|98.59|96.19|98.5|96.1|0
1650369590000|2022-04-19 11:59:50|98.67|96.27|98.67|96.27|98.67|96.27|98.67|96.27|0
1650369600000|2022-04-19 12:00:00|98.59|96.19|98.76|96.36|98.76|96.36|98.59|96.19|0
1650369610000|2022-04-19 12:00:10|98.85|96.45|99.02|96.62|99.02|96.62|98.85|96.45|0
1650369620000|2022-04-19 12:00:20|99.11|96.71|98.93|96.53|99.11|96.71|98.93|96.53|0
1650369630000|2022-04-19 12:00:30|99.02|96.62|99.02|96.62|99.06|96.66|99.02|96.62|0
1650369640000|2022-04-19 12:00:40|98.93|96.53|98.98|96.58|99.02|96.62|98.93|96.53|0
1650369650000|2022-04-19 12:00:50|99.02|96.62|98.85|96.45|99.02|96.62|98.85|96.45|0
1650369660000|2022-04-19 12:01:00|98.76|96.36|98.85|96.45|98.85|96.45|98.76|96.36|0
1650369670000|2022-04-19 12:01:10|99.02|96.62|98.98|96.58|99.02|96.62|98.93|96.53|0
1650369680000|2022-04-19 12:01:20|98.93|96.53|98.93|96.53|98.93|96.53|98.93|96.53|0
1650369690000|2022-04-19 12:01:30|98.84|96.44|98.93|96.53|98.93|96.53|98.84|96.44|0
1650369700000|2022-04-19 12:01:40|99.02|96.62|99.02|96.62|99.02|96.62|99.02|96.62|0
1650369710000|2022-04-19 12:01:50|98.93|96.53|99.02|96.62|99.02|96.62|98.93|96.53|0
1650369720000|2022-04-19 12:02:00|98.98|96.58|99.1|96.7|99.1|96.7|98.98|96.58|0
1650369730000|2022-04-19 12:02:10|99.06|96.66|99.1|96.7|99.1|96.7|99.02|96.62|0
1650369740000|2022-04-19 12:02:20|99.02|96.62|98.84|96.44|99.02|96.62|98.84|96.44|0
1650369750000|2022-04-19 12:02:30|98.93|96.53|98.98|96.58|99.02|96.62|98.93|96.53|0
1650369760000|2022-04-19 12:02:40|98.84|96.44|99.02|96.62|99.02|96.62|98.84|96.44|0
1650369780000|2022-04-19 12:03:00|99.1|96.7|99.1|96.7|99.1|96.7|99.1|96.7|0
1650369790000|2022-04-19 12:03:10|99.19|96.79|99.19|96.79|99.19|96.79|99.19|96.79|0
1650369800000|2022-04-19 12:03:20|99.1|96.7|99.28|96.88|99.28|96.88|99.1|96.7|0
1650369810000|2022-04-19 12:03:30|99.36|96.96|99.19|96.79|99.36|96.96|99.19|96.79|0
1650369820000|2022-04-19 12:03:40|99.1|96.7|99.02|96.62|99.1|96.7|99.02|96.62|0
1650369830000|2022-04-19 12:03:50|99.06|96.66|99.1|96.7|99.1|96.7|99.06|96.66|0
1650369840000|2022-04-19 12:04:00|99.02|96.62|98.89|96.49|99.02|96.62|98.89|96.49|0
1650369850000|2022-04-19 12:04:10|98.71|96.31|98.93|96.53|98.93|96.53|98.58|96.18|0
1650369870000|2022-04-19 12:04:30|99.01|96.61|99.1|96.7|99.1|96.7|99.01|96.61|0
1650369880000|2022-04-19 12:04:40|99.06|96.66|99.1|96.7|99.1|96.7|99.06|96.66|0
1650369890000|2022-04-19 12:04:50|99.01|96.61|98.67|96.27|99.01|96.61|98.67|96.27|0
1650369900000|2022-04-19 12:05:00|98.76|96.36|98.32|95.92|98.8|96.4|98.32|95.92|0
1650369910000|2022-04-19 12:05:10|98.24|95.84|98.07|95.67|98.24|95.84|98.07|95.67|0
1650369920000|2022-04-19 12:05:20|98.28|95.88|98.41|96.01|98.41|96.01|98.24|95.84|0
1650369930000|2022-04-19 12:05:30|98.5|96.1|98.41|96.01|98.5|96.1|98.32|95.92|0
1650369940000|2022-04-19 12:05:40|98.24|95.84|98.41|96.01|98.41|96.01|98.24|95.84|0
1650369950000|2022-04-19 12:05:50|98.32|95.92|98.32|95.92|98.32|95.92|98.32|95.92|0
1650369960000|2022-04-19 12:06:00|98.24|95.84|98.07|95.67|98.24|95.84|98.07|95.67|0
1650369970000|2022-04-19 12:06:10|98.15|95.75|98.24|95.84|98.24|95.84|98.15|95.75|0
1650369980000|2022-04-19 12:06:20|98.15|95.75|98.15|95.75|98.15|95.75|98.15|95.75|0
1650369990000|2022-04-19 12:06:30|98.02|95.62|98.07|95.67|98.07|95.67|98.02|95.62|0
1650370000000|2022-04-19 12:06:40|98.11|95.71|98.11|95.71|98.11|95.71|98.11|95.71|0
1650370010000|2022-04-19 12:06:50|98.07|95.67|98.15|95.75|98.15|95.75|97.98|95.58|0
1650370020000|2022-04-19 12:07:00|98.02|95.62|98.06|95.66|98.06|95.66|98.02|95.62|0
1650370030000|2022-04-19 12:07:10|98.15|95.75|98.15|95.75|98.15|95.75|98.06|95.66|0
1650370040000|2022-04-19 12:07:20|98.24|95.84|98.24|95.84|98.24|95.84|98.24|95.84|0
1650370070000|2022-04-19 12:07:50|98.28|95.88|98.41|96.01|98.41|96.01|98.28|95.88|0
1650370080000|2022-04-19 12:08:00|98.32|95.92|98.15|95.75|98.32|95.92|98.15|95.75|0
1650370090000|2022-04-19 12:08:10|98.24|95.84|98.19|95.79|98.24|95.84|98.15|95.75|0
1650370100000|2022-04-19 12:08:20|98.15|95.75|97.98|95.58|98.15|95.75|97.98|95.58|0
1650370110000|2022-04-19 12:08:30|98.06|95.66|98.06|95.66|98.06|95.66|98.06|95.66|0
1650370120000|2022-04-19 12:08:40|98.15|95.75|98.24|95.84|98.24|95.84|98.15|95.75|0
1650370140000|2022-04-19 12:09:00|98.32|95.92|98.19|95.79|98.32|95.92|98.15|95.75|0
1650370150000|2022-04-19 12:09:10|98.06|95.66|98.06|95.66|98.06|95.66|98.06|95.66|0
1650370160000|2022-04-19 12:09:20|97.98|95.58|98.06|95.66|98.06|95.66|97.98|95.58|0
1650370170000|2022-04-19 12:09:30|97.98|95.58|97.89|95.49|97.98|95.58|97.89|95.49|0
1650370180000|2022-04-19 12:09:40|97.81|95.41|97.55|95.15|97.81|95.41|97.55|95.15|0
1650370190000|2022-04-19 12:09:50|97.63|95.23|97.55|95.15|97.63|95.23|97.55|95.15|0
1650370200000|2022-04-19 12:10:00|97.63|95.23|97.63|95.23|97.72|95.32|97.63|95.23|0
1650370210000|2022-04-19 12:10:10|97.72|95.32|97.38|94.98|97.72|95.32|97.38|94.98|0
1650370220000|2022-04-19 12:10:20|97.29|94.89|97.21|94.81|97.29|94.89|97.21|94.81|0
1650370230000|2022-04-19 12:10:30|97.29|94.89|97.46|95.06|97.55|95.15|97.29|94.89|0
1650370240000|2022-04-19 12:10:40|97.38|94.98|97.38|94.98|97.38|94.98|97.21|94.81|0
1650370250000|2022-04-19 12:10:50|97.29|94.89|97.21|94.81|97.29|94.89|97.21|94.81|0
1650370260000|2022-04-19 12:11:00|97.38|94.98|97.46|95.06|97.46|95.06|97.38|94.98|0
1650370270000|2022-04-19 12:11:10|97.38|94.98|97.38|94.98|97.38|94.98|97.34|94.94|0
1650370280000|2022-04-19 12:11:20|97.29|94.89|97.38|94.98|97.38|94.98|97.29|94.89|0
1650370290000|2022-04-19 12:11:30|97.46|95.06|97.38|94.98|97.46|95.06|97.38|94.98|0
1650370300000|2022-04-19 12:11:40|97.29|94.89|97.21|94.81|97.29|94.89|97.21|94.81|0
1650370310000|2022-04-19 12:11:50|97.29|94.89|97.33|94.93|97.38|94.98|97.29|94.89|0
1650370320000|2022-04-19 12:12:00|97.38|94.98|97.33|94.93|97.38|94.98|97.33|94.93|0
1650370330000|2022-04-19 12:12:10|97.46|95.06|97.42|95.02|97.46|95.06|97.42|95.02|0
1650370340000|2022-04-19 12:12:20|97.38|94.98|97.38|94.98|97.38|94.98|97.38|94.98|0
1650370350000|2022-04-19 12:12:30|97.46|95.06|97.2|94.8|97.46|95.06|97.12|94.72|0
1650370360000|2022-04-19 12:12:40|97.29|94.89|97.29|94.89|97.29|94.89|97.29|94.89|0
1650370370000|2022-04-19 12:12:50|97.37|94.97|97.37|94.97|97.37|94.97|97.37|94.97|0
1650370380000|2022-04-19 12:13:00|97.46|95.06|97.55|95.15|97.63|95.23|97.46|95.06|0
1650370390000|2022-04-19 12:13:10|97.63|95.23|97.55|95.15|97.63|95.23|97.55|95.15|0
1650370400000|2022-04-19 12:13:20|97.46|95.06|97.46|95.06|97.46|95.06|97.46|95.06|0
1650370410000|2022-04-19 12:13:30|97.5|95.1|97.5|95.1|97.5|95.1|97.46|95.06|0
1650370420000|2022-04-19 12:13:40|97.46|95.06|97.54|95.14|97.63|95.23|97.46|95.06|0
1650370430000|2022-04-19 12:13:50|97.59|95.19|97.5|95.1|97.59|95.19|97.46|95.06|0
1650370440000|2022-04-19 12:14:00|97.63|95.23|97.63|95.23|97.72|95.32|97.63|95.23|0
1650370450000|2022-04-19 12:14:10|97.54|95.14|97.54|95.14|97.54|95.14|97.54|95.14|0
1650370460000|2022-04-19 12:14:20|97.37|94.97|97.46|95.06|97.46|95.06|97.37|94.97|0
1650370470000|2022-04-19 12:14:30|97.54|95.14|97.63|95.23|97.63|95.23|97.54|95.14|0
1650370480000|2022-04-19 12:14:40|97.72|95.32|97.8|95.4|97.8|95.4|97.72|95.32|0
1650370490000|2022-04-19 12:14:50|97.72|95.32|98.27|95.87|98.36|95.96|97.72|95.32|0
1650370500000|2022-04-19 12:15:00|98.19|95.79|98.19|95.79|98.27|95.87|98.19|95.79|0
1650370510000|2022-04-19 12:15:10|97.54|95.14|97.54|95.14|97.54|95.14|97.54|95.14|0
1650370520000|2022-04-19 12:15:20|97.45|95.05|97.58|95.18|97.58|95.18|97.45|95.05|0
1650370530000|2022-04-19 12:15:30|97.54|95.14|97.54|95.14|97.54|95.14|97.54|95.14|0
1650370550000|2022-04-19 12:15:50|97.45|95.05|97.54|95.14|97.54|95.14|97.45|95.05|0
1650370560000|2022-04-19 12:16:00|97.62|95.22|97.58|95.18|97.62|95.22|97.58|95.18|0
1650370570000|2022-04-19 12:16:10|97.62|95.22|97.79|95.39|97.79|95.39|97.62|95.22|0
1650370580000|2022-04-19 12:16:20|97.71|95.31|97.97|95.57|97.97|95.57|97.71|95.31|0
1650370590000|2022-04-19 12:16:30|97.88|95.48|97.88|95.48|97.88|95.48|97.79|95.39|0
1650370600000|2022-04-19 12:16:40|97.79|95.39|97.97|95.57|97.97|95.57|97.79|95.39|0
1650370610000|2022-04-19 12:16:50|97.88|95.48|97.97|95.57|97.97|95.57|97.88|95.48|0
1650370620000|2022-04-19 12:17:00|98.05|95.65|97.97|95.57|98.05|95.65|97.97|95.57|0
1650370630000|2022-04-19 12:17:10|98.05|95.65|98.05|95.65|98.14|95.74|98.05|95.65|0
1650370640000|2022-04-19 12:17:20|98.14|95.74|98.22|95.82|98.22|95.82|98.14|95.74|0
1650370650000|2022-04-19 12:17:30|98.14|95.74|98.22|95.82|98.22|95.82|98.14|95.74|0
1650370660000|2022-04-19 12:17:40|98.14|95.74|98.05|95.65|98.14|95.74|98.05|95.65|0
1650370670000|2022-04-19 12:17:50|98.14|95.74|98.05|95.65|98.14|95.74|97.96|95.56|0
1650370680000|2022-04-19 12:18:00|97.96|95.56|97.96|95.56|97.96|95.56|97.96|95.56|0
1650370690000|2022-04-19 12:18:10|98.05|95.65|97.92|95.52|98.05|95.65|97.88|95.48|0
1650370700000|2022-04-19 12:18:20|97.96|95.56|98.05|95.65|98.14|95.74|97.96|95.56|0
1650370710000|2022-04-19 12:18:30|97.96|95.56|98.05|95.65|98.05|95.65|97.96|95.56|0
1650370720000|2022-04-19 12:18:40|98.14|95.74|98.14|95.74|98.14|95.74|98.14|95.74|0
1650370730000|2022-04-19 12:18:50|98.22|95.82|98.31|95.91|98.31|95.91|98.22|95.82|0
1650370740000|2022-04-19 12:19:00|98.22|95.82|98.22|95.82|98.22|95.82|98.22|95.82|0
1650370750000|2022-04-19 12:19:10|98.14|95.74|98.22|95.82|98.22|95.82|98.14|95.74|0
1650370760000|2022-04-19 12:19:20|98.14|95.74|98.22|95.82|98.22|95.82|98.14|95.74|0
1650370770000|2022-04-19 12:19:30|98.13|95.73|98.05|95.65|98.13|95.73|98.05|95.65|0
1650370780000|2022-04-19 12:19:40|98.13|95.73|98.13|95.73|98.13|95.73|98.05|95.65|0
1650370790000|2022-04-19 12:19:50|98.22|95.82|98.13|95.73|98.22|95.82|98.13|95.73|0
1650370800000|2022-04-19 12:20:00|98.05|95.65|98.13|95.73|98.13|95.73|98.05|95.65|0
1650370810000|2022-04-19 12:20:10|98.05|95.65|98.05|95.65|98.13|95.73|98.05|95.65|0
1650370820000|2022-04-19 12:20:20|98.01|95.61|98.01|95.61|98.01|95.61|98.01|95.61|0
1650370830000|2022-04-19 12:20:30|97.96|95.56|97.84|95.44|97.96|95.56|97.84|95.44|0
1650370840000|2022-04-19 12:20:40|97.79|95.39|97.88|95.48|97.88|95.48|97.79|95.39|0
1650370850000|2022-04-19 12:20:50|97.96|95.56|97.88|95.48|97.96|95.56|97.88|95.48|0
1650370860000|2022-04-19 12:21:00|97.96|95.56|98.05|95.65|98.05|95.65|97.96|95.56|0
1650370870000|2022-04-19 12:21:10|98.22|95.82|98.31|95.91|98.31|95.91|98.13|95.73|0
1650370900000|2022-04-19 12:21:40|98.22|95.82|98.3|95.9|98.3|95.9|98.22|95.82|0
1650370910000|2022-04-19 12:21:50|98.22|95.82|98.22|95.82|98.22|95.82|98.22|95.82|0
1650370920000|2022-04-19 12:22:00|98.13|95.73|98.13|95.73|98.13|95.73|98.13|95.73|0
1650370930000|2022-04-19 12:22:10|98.22|95.82|98.22|95.82|98.22|95.82|98.22|95.82|0
1650370940000|2022-04-19 12:22:20|98.3|95.9|98.65|96.25|98.74|96.34|98.3|95.9|0
1650370950000|2022-04-19 12:22:30|98.82|96.42|98.82|96.42|98.82|96.42|98.78|96.38|0
1650370960000|2022-04-19 12:22:40|98.78|96.38|98.82|96.42|98.82|96.42|98.78|96.38|0
1650370970000|2022-04-19 12:22:50|98.91|96.51|98.99|96.59|98.99|96.59|98.82|96.42|0
1650370980000|2022-04-19 12:23:00|99.08|96.68|99.08|96.68|99.08|96.68|99.08|96.68|0
1650370990000|2022-04-19 12:23:10|98.99|96.59|98.91|96.51|99.08|96.68|98.91|96.51|0
1650371000000|2022-04-19 12:23:20|98.82|96.42|98.87|96.47|98.87|96.47|98.82|96.42|0
1650371010000|2022-04-19 12:23:30|98.91|96.51|98.99|96.59|99.08|96.68|98.82|96.42|0
1650371020000|2022-04-19 12:23:40|98.91|96.51|98.82|96.42|98.91|96.51|98.82|96.42|0
1650371030000|2022-04-19 12:23:50|98.73|96.33|98.73|96.33|98.73|96.33|98.73|96.33|0
1650371040000|2022-04-19 12:24:00|98.82|96.42|98.73|96.33|98.82|96.42|98.73|96.33|0
1650371050000|2022-04-19 12:24:10|98.82|96.42|98.91|96.51|98.91|96.51|98.82|96.42|0
1650371060000|2022-04-19 12:24:20|98.82|96.42|98.78|96.38|98.82|96.42|98.73|96.33|0
1650371070000|2022-04-19 12:24:30|98.73|96.33|98.82|96.42|98.82|96.42|98.73|96.33|0
1650371080000|2022-04-19 12:24:40|98.73|96.33|98.86|96.46|98.91|96.51|98.73|96.33|0
1650371090000|2022-04-19 12:24:50|98.91|96.51|98.82|96.42|98.91|96.51|98.82|96.42|0
1650371100000|2022-04-19 12:25:00|98.91|96.51|98.82|96.42|98.91|96.51|98.82|96.42|0
1650371110000|2022-04-19 12:25:10|98.73|96.33|98.73|96.33|98.73|96.33|98.73|96.33|0
1650371170000|2022-04-19 12:26:10|98.78|96.38|98.9|96.5|98.9|96.5|98.78|96.38|0
1650371180000|2022-04-19 12:26:20|98.99|96.59|98.99|96.59|98.99|96.59|98.99|96.59|0
1650371190000|2022-04-19 12:26:30|99.16|96.76|99.08|96.68|99.16|96.76|99.08|96.68|0
1650371200000|2022-04-19 12:26:40|99.16|96.76|99.16|96.76|99.25|96.85|99.16|96.76|0
1650371210000|2022-04-19 12:26:50|98.99|96.59|98.9|96.5|98.99|96.59|98.9|96.5|0
1650371220000|2022-04-19 12:27:00|98.99|96.59|98.99|96.59|98.99|96.59|98.99|96.59|0
1650371230000|2022-04-19 12:27:10|98.73|96.33|98.73|96.33|98.73|96.33|98.73|96.33|0
1650371240000|2022-04-19 12:27:20|98.69|96.29|98.73|96.33|98.73|96.33|98.69|96.29|0
1650371250000|2022-04-19 12:27:30|98.82|96.42|98.82|96.42|98.82|96.42|98.82|96.42|0
1650371260000|2022-04-19 12:27:40|98.73|96.33|98.73|96.33|98.73|96.33|98.73|96.33|0
1650371270000|2022-04-19 12:27:50|98.82|96.42|98.82|96.42|98.82|96.42|98.82|96.42|0
1650371280000|2022-04-19 12:28:00|98.9|96.5|98.82|96.42|98.9|96.5|98.82|96.42|0
1650371290000|2022-04-19 12:28:10|98.78|96.38|98.73|96.33|98.78|96.38|98.73|96.33|0
1650371300000|2022-04-19 12:28:20|98.69|96.29|98.73|96.33|98.73|96.33|98.69|96.29|0
1650371310000|2022-04-19 12:28:30|98.69|96.29|98.69|96.29|98.69|96.29|98.69|96.29|0
1650371320000|2022-04-19 12:28:40|98.73|96.33|98.73|96.33|98.73|96.33|98.69|96.29|0
1650371330000|2022-04-19 12:28:50|98.69|96.29|98.73|96.33|98.73|96.33|98.69|96.29|0
1650371340000|2022-04-19 12:29:00|98.69|96.29|98.69|96.29|98.69|96.29|98.69|96.29|0
1650371350000|2022-04-19 12:29:10|98.73|96.33|98.69|96.29|98.73|96.33|98.69|96.29|0
1650371360000|2022-04-19 12:29:20|98.6|96.2|98.47|96.07|98.6|96.2|98.47|96.07|0
1650371370000|2022-04-19 12:29:30|98.52|96.12|98.56|96.16|98.56|96.16|98.52|96.12|0
1650371380000|2022-04-19 12:29:40|98.52|96.12|98.64|96.24|98.64|96.24|98.47|96.07|0
1650371390000|2022-04-19 12:29:50|98.56|96.16|98.47|96.07|98.56|96.16|98.47|96.07|0
1650371410000|2022-04-19 12:30:10|98.56|96.16|98.56|96.16|98.56|96.16|98.56|96.16|0
1650371420000|2022-04-19 12:30:20|98.47|96.07|98.47|96.07|98.47|96.07|98.47|96.07|0
1650371430000|2022-04-19 12:30:30|98.38|95.98|98.47|96.07|98.47|96.07|98.38|95.98|0
1650371440000|2022-04-19 12:30:40|98.64|96.24|98.38|95.98|98.64|96.24|98.38|95.98|0
1650371460000|2022-04-19 12:31:00|98.34|95.94|98.04|95.64|98.34|95.94|98.04|95.64|0
1650371470000|2022-04-19 12:31:10|97.95|95.55|97.91|95.51|97.95|95.55|97.87|95.47|0
1650371480000|2022-04-19 12:31:20|97.95|95.55|97.87|95.47|98.04|95.64|97.87|95.47|0
1650371490000|2022-04-19 12:31:30|97.7|95.3|97.61|95.21|97.7|95.3|97.61|95.21|0
1650371500000|2022-04-19 12:31:40|97.65|95.25|97.7|95.3|97.7|95.3|97.65|95.25|0
1650371510000|2022-04-19 12:31:50|97.61|95.21|97.78|95.38|97.78|95.38|97.57|95.17|0
1650371520000|2022-04-19 12:32:00|97.87|95.47|97.87|95.47|97.95|95.55|97.87|95.47|0
1650371530000|2022-04-19 12:32:10|97.95|95.55|97.78|95.38|98.04|95.64|97.78|95.38|0
1650371540000|2022-04-19 12:32:20|97.74|95.34|97.61|95.21|97.74|95.34|97.52|95.12|0
1650371550000|2022-04-19 12:32:30|97.78|95.38|97.78|95.38|97.78|95.38|97.78|95.38|0
1650371560000|2022-04-19 12:32:40|97.87|95.47|97.95|95.55|97.95|95.55|97.87|95.47|0
1650371570000|2022-04-19 12:32:50|98|95.6|98.12|95.72|98.12|95.72|97.95|95.55|0
1650371580000|2022-04-19 12:33:00|98.08|95.68|98.04|95.64|98.12|95.72|98.04|95.64|0
1650371590000|2022-04-19 12:33:10|98.08|95.68|98.21|95.81|98.21|95.81|98.08|95.68|0
1650371600000|2022-04-19 12:33:20|98.04|95.64|97.95|95.55|98.04|95.64|97.87|95.47|0
1650371610000|2022-04-19 12:33:30|98.04|95.64|98.04|95.64|98.04|95.64|98.04|95.64|0
1650371620000|2022-04-19 12:33:40|98.12|95.72|97.95|95.55|98.12|95.72|97.95|95.55|0
1650371630000|2022-04-19 12:33:50|98.04|95.64|97.86|95.46|98.04|95.64|97.86|95.46|0
1650371650000|2022-04-19 12:34:10|97.82|95.42|97.78|95.38|97.86|95.46|97.78|95.38|0
1650371660000|2022-04-19 12:34:20|97.86|95.46|97.86|95.46|97.86|95.46|97.78|95.38|0
1650371670000|2022-04-19 12:34:30|97.95|95.55|97.86|95.46|97.95|95.55|97.86|95.46|0
1650371680000|2022-04-19 12:34:40|97.78|95.38|97.69|95.29|97.78|95.38|97.69|95.29|0
1650371690000|2022-04-19 12:34:50|97.78|95.38|97.78|95.38|97.78|95.38|97.78|95.38|0
1650371700000|2022-04-19 12:35:00|97.69|95.29|97.78|95.38|97.78|95.38|97.69|95.29|0
1650371710000|2022-04-19 12:35:10|97.82|95.42|97.61|95.21|97.82|95.42|97.61|95.21|0
1650371720000|2022-04-19 12:35:20|97.69|95.29|97.74|95.34|97.78|95.38|97.69|95.29|0
1650371730000|2022-04-19 12:35:30|97.61|95.21|97.52|95.12|97.61|95.21|97.52|95.12|0
1650371740000|2022-04-19 12:35:40|97.61|95.21|97.61|95.21|97.61|95.21|97.61|95.21|0
1650371750000|2022-04-19 12:35:50|97.52|95.12|97.52|95.12|97.52|95.12|97.52|95.12|0
1650371760000|2022-04-19 12:36:00|97.56|95.16|97.61|95.21|97.61|95.21|97.56|95.16|0
1650371770000|2022-04-19 12:36:10|97.69|95.29|98.03|95.63|98.03|95.63|97.69|95.29|0
1650371780000|2022-04-19 12:36:20|98.12|95.72|98.21|95.81|98.29|95.89|98.12|95.72|0
1650371790000|2022-04-19 12:36:30|98.29|95.89|98.29|95.89|98.29|95.89|98.29|95.89|0
1650371800000|2022-04-19 12:36:40|98.38|95.98|98.46|96.06|98.64|96.24|98.29|95.89|0
1650371810000|2022-04-19 12:36:50|98.55|96.15|98.64|96.24|98.64|96.24|98.55|96.15|0
1650371820000|2022-04-19 12:37:00|98.81|96.41|98.9|96.5|98.98|96.58|98.81|96.41|0
1650371830000|2022-04-19 12:37:10|98.98|96.58|98.98|96.58|98.98|96.58|98.98|96.58|0
1650371840000|2022-04-19 12:37:20|98.94|96.54|99.15|96.75|99.15|96.75|98.94|96.54|0
1650371850000|2022-04-19 12:37:30|99.33|96.93|99.24|96.84|99.33|96.93|99.24|96.84|0
1650371860000|2022-04-19 12:37:40|99.15|96.75|99.24|96.84|99.33|96.93|99.15|96.75|0
1650371870000|2022-04-19 12:37:50|99.2|96.8|99.24|96.84|99.24|96.84|99.2|96.8|0
1650371880000|2022-04-19 12:38:00|99.33|96.93|99.15|96.75|99.33|96.93|99.15|96.75|0
1650371890000|2022-04-19 12:38:10|99.24|96.84|99.07|96.67|99.24|96.84|99.07|96.67|0
1650371900000|2022-04-19 12:38:20|99.15|96.75|99.07|96.67|99.15|96.75|99.07|96.67|0
1650371910000|2022-04-19 12:38:30|98.98|96.58|98.98|96.58|98.98|96.58|98.98|96.58|0
1650371920000|2022-04-19 12:38:40|99.07|96.67|98.98|96.58|99.07|96.67|98.98|96.58|0
1650371930000|2022-04-19 12:38:50|98.89|96.49|98.98|96.58|98.98|96.58|98.89|96.49|0
1650371940000|2022-04-19 12:39:00|98.89|96.49|98.98|96.58|98.98|96.58|98.89|96.49|0
1650371950000|2022-04-19 12:39:10|98.89|96.49|98.89|96.49|98.89|96.49|98.89|96.49|0
1650371960000|2022-04-19 12:39:20|98.81|96.41|98.81|96.41|98.81|96.41|98.72|96.32|0
1650371970000|2022-04-19 12:39:30|98.85|96.45|98.81|96.41|98.85|96.45|98.81|96.41|0
1650371980000|2022-04-19 12:39:40|98.72|96.32|98.81|96.41|98.81|96.41|98.72|96.32|0
1650372000000|2022-04-19 12:40:00|98.89|96.49|99.15|96.75|99.15|96.75|98.89|96.49|0
1650372010000|2022-04-19 12:40:10|99.24|96.84|99.33|96.93|99.33|96.93|99.24|96.84|0
1650372020000|2022-04-19 12:40:20|99.24|96.84|99.24|96.84|99.33|96.93|99.24|96.84|0
1650372030000|2022-04-19 12:40:30|99.15|96.75|99.24|96.84|99.24|96.84|99.15|96.75|0
1650372040000|2022-04-19 12:40:40|99.2|96.8|99.15|96.75|99.24|96.84|99.15|96.75|0
1650372050000|2022-04-19 12:40:50|99.07|96.67|99.07|96.67|99.07|96.67|99.07|96.67|0
1650372060000|2022-04-19 12:41:00|99.15|96.75|99.24|96.84|99.24|96.84|99.15|96.75|0
1650372070000|2022-04-19 12:41:10|99.15|96.75|99.24|96.84|99.24|96.84|99.15|96.75|0
1650372080000|2022-04-19 12:41:20|99.2|96.8|99.06|96.66|99.2|96.8|99.06|96.66|0
1650372090000|2022-04-19 12:41:30|98.98|96.58|98.72|96.32|98.98|96.58|98.72|96.32|0
1650372100000|2022-04-19 12:41:40|98.81|96.41|98.81|96.41|98.81|96.41|98.81|96.41|0
1650372110000|2022-04-19 12:41:50|98.72|96.32|98.72|96.32|98.72|96.32|98.72|96.32|0
1650372120000|2022-04-19 12:42:00|98.46|96.06|98.46|96.06|98.46|96.06|98.46|96.06|0
1650372130000|2022-04-19 12:42:10|98.55|96.15|98.72|96.32|98.72|96.32|98.55|96.15|0
1650372140000|2022-04-19 12:42:20|98.8|96.4|98.72|96.32|98.8|96.4|98.72|96.32|0
1650372150000|2022-04-19 12:42:30|98.63|96.23|98.72|96.32|98.72|96.32|98.63|96.23|0
1650372160000|2022-04-19 12:42:40|98.68|96.28|98.8|96.4|98.8|96.4|98.68|96.28|0
1650372170000|2022-04-19 12:42:50|98.72|96.32|98.72|96.32|98.72|96.32|98.72|96.32|0
1650372180000|2022-04-19 12:43:00|98.8|96.4|99.06|96.66|99.06|96.66|98.72|96.32|0
1650372190000|2022-04-19 12:43:10|99.15|96.75|98.98|96.58|99.15|96.75|98.98|96.58|0
1650372210000|2022-04-19 12:43:30|98.93|96.53|98.98|96.58|98.98|96.58|98.89|96.49|0
1650372220000|2022-04-19 12:43:40|98.93|96.53|98.98|96.58|98.98|96.58|98.93|96.53|0
1650372230000|2022-04-19 12:43:50|99.06|96.66|98.89|96.49|99.06|96.66|98.89|96.49|0
1650372240000|2022-04-19 12:44:00|98.8|96.4|98.8|96.4|98.8|96.4|98.8|96.4|0
1650372250000|2022-04-19 12:44:10|98.76|96.36|98.89|96.49|98.89|96.49|98.72|96.32|0
1650372260000|2022-04-19 12:44:20|98.98|96.58|98.89|96.49|98.98|96.58|98.89|96.49|0
1650372270000|2022-04-19 12:44:30|98.98|96.58|99.06|96.66|99.06|96.66|98.98|96.58|0
1650372280000|2022-04-19 12:44:40|99.02|96.62|99.15|96.75|99.15|96.75|99.02|96.62|0
1650372290000|2022-04-19 12:44:50|99.06|96.66|99.15|96.75|99.15|96.75|99.06|96.66|0
1650372300000|2022-04-19 12:45:00|99.32|96.92|99.06|96.66|99.32|96.92|99.06|96.66|0
1650372310000|2022-04-19 12:45:10|99.15|96.75|99.15|96.75|99.15|96.75|99.06|96.66|0
1650372320000|2022-04-19 12:45:20|99.32|96.92|99.23|96.83|99.32|96.92|99.15|96.75|0
1650372330000|2022-04-19 12:45:30|99.32|96.92|99.58|97.18|99.58|97.18|99.32|96.92|0
1650372340000|2022-04-19 12:45:40|99.49|97.09|99.49|97.09|99.49|97.09|99.41|97.01|0
1650372350000|2022-04-19 12:45:50|99.58|97.18|100.02|97.62|100.02|97.62|99.58|97.18|0
1650372360000|2022-04-19 12:46:00|99.93|97.53|99.93|97.53|99.93|97.53|99.84|97.44|0
1650372370000|2022-04-19 12:46:10|100.02|97.62|99.76|97.36|100.02|97.62|99.76|97.36|0
1650372380000|2022-04-19 12:46:20|99.84|97.44|99.93|97.53|99.93|97.53|99.84|97.44|0
1650372390000|2022-04-19 12:46:30|100.02|97.62|99.75|97.35|100.02|97.62|99.75|97.35|0
1650372400000|2022-04-19 12:46:40|99.84|97.44|99.75|97.35|99.84|97.44|99.67|97.27|0
1650372410000|2022-04-19 12:46:50|99.67|97.27|99.75|97.35|99.75|97.35|99.67|97.27|0
1650372420000|2022-04-19 12:47:00|99.89|97.49|99.67|97.27|99.89|97.49|99.67|97.27|0
1650372430000|2022-04-19 12:47:10|99.75|97.35|99.93|97.53|100.02|97.62|99.75|97.35|0
1650372440000|2022-04-19 12:47:20|99.84|97.44|99.75|97.35|99.84|97.44|99.75|97.35|0
1650372450000|2022-04-19 12:47:30|99.93|97.53|100.02|97.62|100.02|97.62|99.93|97.53|0
1650372460000|2022-04-19 12:47:40|99.93|97.53|100.02|97.62|100.02|97.62|99.93|97.53|0
1650372470000|2022-04-19 12:47:50|99.93|97.53|99.93|97.53|99.93|97.53|99.84|97.44|0
1650372480000|2022-04-19 12:48:00|99.84|97.44|100.01|97.61|100.01|97.61|99.84|97.44|0
1650372490000|2022-04-19 12:48:10|100.19|97.79|100.19|97.79|100.19|97.79|100.19|97.79|0
1650372500000|2022-04-19 12:48:20|100.28|97.88|100.28|97.88|100.28|97.88|100.19|97.79|0
1650372510000|2022-04-19 12:48:30|100.19|97.79|100.28|97.88|100.28|97.88|100.19|97.79|0
1650372520000|2022-04-19 12:48:40|100.19|97.79|100.28|97.88|100.28|97.88|100.1|97.7|0
1650372530000|2022-04-19 12:48:50|100.19|97.79|100.36|97.96|100.36|97.96|100.19|97.79|0
1650372540000|2022-04-19 12:49:00|100.28|97.88|100.1|97.7|100.28|97.88|100.1|97.7|0
1650372550000|2022-04-19 12:49:10|100.19|97.79|100.1|97.7|100.19|97.79|100.1|97.7|0
1650372560000|2022-04-19 12:49:20|100.01|97.61|100.1|97.7|100.1|97.7|100.01|97.61|0
1650372580000|2022-04-19 12:49:40|100.28|97.88|100.28|97.88|100.28|97.88|100.28|97.88|0
1650372590000|2022-04-19 12:49:50|100.36|97.96|100.36|97.96|100.36|97.96|100.36|97.96|0
1650372600000|2022-04-19 12:50:00|100.28|97.88|100.36|97.96|100.36|97.96|100.28|97.88|0
1650372610000|2022-04-19 12:50:10|100.27|97.87|100.27|97.87|100.36|97.96|100.27|97.87|0
1650372620000|2022-04-19 12:50:20|100.36|97.96|100.27|97.87|100.36|97.96|100.27|97.87|0
1650372630000|2022-04-19 12:50:30|100.19|97.79|100.1|97.7|100.19|97.79|100.01|97.61|0
1650372640000|2022-04-19 12:50:40|100.01|97.61|100.01|97.61|100.01|97.61|100.01|97.61|0
1650372650000|2022-04-19 12:50:50|99.93|97.53|99.93|97.53|100.01|97.61|99.93|97.53|0
1650372660000|2022-04-19 12:51:00|100.01|97.61|100.01|97.61|100.01|97.61|99.93|97.53|0
1650372670000|2022-04-19 12:51:10|100.19|97.79|100.1|97.7|100.19|97.79|100.1|97.7|0
1650372680000|2022-04-19 12:51:20|100.14|97.74|100.36|97.96|100.36|97.96|100.14|97.74|0
1650372690000|2022-04-19 12:51:30|100.27|97.87|100.27|97.87|100.27|97.87|100.27|97.87|0
1650372710000|2022-04-19 12:51:50|100.23|97.83|100.01|97.61|100.23|97.83|100.01|97.61|0
1650372720000|2022-04-19 12:52:00|99.92|97.52|99.92|97.52|100.01|97.61|99.92|97.52|0
1650372730000|2022-04-19 12:52:10|100.01|97.61|99.92|97.52|100.01|97.61|99.92|97.52|0
1650372740000|2022-04-19 12:52:20|100.01|97.61|100.19|97.79|100.19|97.79|100.01|97.61|0
1650372750000|2022-04-19 12:52:30|100.27|97.87|100.36|97.96|100.36|97.96|100.27|97.87|0
1650372760000|2022-04-19 12:52:40|100.19|97.79|100.19|97.79|100.23|97.83|100.19|97.79|0
1650372770000|2022-04-19 12:52:50|100.27|97.87|100.27|97.87|100.27|97.87|100.19|97.79|0
1650372780000|2022-04-19 12:53:00|100.19|97.79|100.1|97.7|100.19|97.79|100.1|97.7|0
1650372790000|2022-04-19 12:53:10|100.01|97.61|100.1|97.7|100.1|97.7|100.01|97.61|0
1650372810000|2022-04-19 12:53:30|100.01|97.61|99.92|97.52|100.01|97.61|99.92|97.52|0
1650372820000|2022-04-19 12:53:40|100.01|97.61|100.18|97.78|100.18|97.78|100.01|97.61|0
1650372830000|2022-04-19 12:53:50|100.1|97.7|100.1|97.7|100.1|97.7|100.1|97.7|0
1650372840000|2022-04-19 12:54:00|100.18|97.78|100.14|97.74|100.18|97.78|100.14|97.74|0
1650372850000|2022-04-19 12:54:10|100.18|97.78|100.18|97.78|100.18|97.78|100.18|97.78|0
1650372860000|2022-04-19 12:54:20|100.1|97.7|100.1|97.7|100.18|97.78|100.1|97.7|0
1650372870000|2022-04-19 12:54:30|100.18|97.78|100.18|97.78|100.18|97.78|100.18|97.78|0
1650372880000|2022-04-19 12:54:40|100.01|97.61|100.1|97.7|100.1|97.7|100.01|97.61|0
1650372900000|2022-04-19 12:55:00|100.18|97.78|100.01|97.61|100.18|97.78|100.01|97.61|0
1650372910000|2022-04-19 12:55:10|100.1|97.7|100.18|97.78|100.18|97.78|100.1|97.7|0
1650372930000|2022-04-19 12:55:30|100.27|97.87|100.27|97.87|100.36|97.96|100.27|97.87|0
1650372940000|2022-04-19 12:55:40|100.36|97.96|100.27|97.87|100.36|97.96|100.27|97.87|0
1650372950000|2022-04-19 12:55:50|100.18|97.78|100.01|97.61|100.18|97.78|100.01|97.61|0
1650372960000|2022-04-19 12:56:00|100.1|97.7|100.1|97.7|100.1|97.7|100.1|97.7|0
1650372970000|2022-04-19 12:56:10|100.18|97.78|100.36|97.96|100.36|97.96|100.18|97.78|0
1650372980000|2022-04-19 12:56:20|100.27|97.87|100.27|97.87|100.27|97.87|100.27|97.87|0
1650372990000|2022-04-19 12:56:30|100.36|97.96|100.27|97.87|100.36|97.96|100.27|97.87|0
1650373000000|2022-04-19 12:56:40|100.36|97.96|100.18|97.78|100.36|97.96|100.18|97.78|0
1650373010000|2022-04-19 12:56:50|100.27|97.87|100.27|97.87|100.27|97.87|100.27|97.87|0
1650373020000|2022-04-19 12:57:00|100.36|97.96|100.36|97.96|100.36|97.96|100.27|97.87|0
1650373030000|2022-04-19 12:57:10|100.27|97.87|100.27|97.87|100.27|97.87|100.27|97.87|0
1650373040000|2022-04-19 12:57:20|100.18|97.78|100.18|97.78|100.18|97.78|100.18|97.78|0
1650373050000|2022-04-19 12:57:30|100.27|97.87|100.27|97.87|100.27|97.87|100.18|97.78|0
1650373060000|2022-04-19 12:57:40|100.36|97.96|100.36|97.96|100.36|97.96|100.36|97.96|0
1650373070000|2022-04-19 12:57:50|100.27|97.87|100.27|97.87|100.36|97.96|100.27|97.87|0
1650373080000|2022-04-19 12:58:00|100.36|97.96|100.36|97.96|100.36|97.96|100.36|97.96|0
1650373090000|2022-04-19 12:58:10|100.27|97.87|100.05|97.65|100.27|97.87|100.05|97.65|0
1650373100000|2022-04-19 12:58:20|100.01|97.61|100.01|97.61|100.09|97.69|100.01|97.61|0
1650373120000|2022-04-19 12:58:40|100.18|97.78|100.18|97.78|100.18|97.78|100.18|97.78|0
1650373130000|2022-04-19 12:58:50|100.27|97.87|100.18|97.78|100.27|97.87|100.18|97.78|0
1650373140000|2022-04-19 12:59:00|100.09|97.69|100.09|97.69|100.09|97.69|100.09|97.69|0
1650373150000|2022-04-19 12:59:10|100.01|97.61|100.09|97.69|100.09|97.69|100.01|97.61|0
1650373170000|2022-04-19 12:59:30|100|97.6|100|97.6|100|97.6|100|97.6|0
1650373180000|2022-04-19 12:59:40|99.92|97.52|99.92|97.52|99.92|97.52|99.92|97.52|0
1650373190000|2022-04-19 12:59:50|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1650373200000|2022-04-19 13:00:00|99.92|97.52|99.83|97.43|99.92|97.52|99.83|97.43|0
1650373220000|2022-04-19 13:00:20|99.74|97.34|99.74|97.34|99.74|97.34|99.66|97.26|0
1650373230000|2022-04-19 13:00:30|99.83|97.43|99.74|97.34|99.83|97.43|99.74|97.34|0
1650373240000|2022-04-19 13:00:40|99.66|97.26|99.66|97.26|99.66|97.26|99.66|97.26|0
1650373250000|2022-04-19 13:00:50|99.57|97.17|99.39|96.99|99.57|97.17|99.39|96.99|0
1650373260000|2022-04-19 13:01:00|99.31|96.91|99.22|96.82|99.31|96.91|99.22|96.82|0
1650373270000|2022-04-19 13:01:10|99.31|96.91|99.31|96.91|99.31|96.91|99.31|96.91|0
1650373280000|2022-04-19 13:01:20|99.39|96.99|99.31|96.91|99.39|96.99|99.31|96.91|0
1650373290000|2022-04-19 13:01:30|99.39|96.99|99.39|96.99|99.39|96.99|99.39|96.99|0
1650373300000|2022-04-19 13:01:40|99.35|96.95|99.39|96.99|99.39|96.99|99.35|96.95|0
1650373310000|2022-04-19 13:01:50|99.57|97.17|99.48|97.08|99.57|97.17|99.48|97.08|0
1650373320000|2022-04-19 13:02:00|99.57|97.17|99.74|97.34|99.74|97.34|99.57|97.17|0
1650373330000|2022-04-19 13:02:10|99.65|97.25|99.92|97.52|99.92|97.52|99.65|97.25|0
1650373350000|2022-04-19 13:02:30|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1650373360000|2022-04-19 13:02:40|99.74|97.34|99.74|97.34|99.74|97.34|99.65|97.25|0
1650373370000|2022-04-19 13:02:50|99.65|97.25|99.65|97.25|99.65|97.25|99.65|97.25|0
1650373380000|2022-04-19 13:03:00|99.48|97.08|99.57|97.17|99.57|97.17|99.48|97.08|0
1650373390000|2022-04-19 13:03:10|99.48|97.08|99.48|97.08|99.48|97.08|99.48|97.08|0
1650373400000|2022-04-19 13:03:20|99.22|96.82|99.13|96.73|99.22|96.82|99.13|96.73|0
1650373410000|2022-04-19 13:03:30|99.22|96.82|99.39|96.99|99.39|96.99|99.22|96.82|0
1650373420000|2022-04-19 13:03:40|99.44|97.04|99.48|97.08|99.48|97.08|99.39|96.99|0
1650373430000|2022-04-19 13:03:50|99.39|96.99|99.39|96.99|99.39|96.99|99.31|96.91|0
1650373440000|2022-04-19 13:04:00|99.65|97.25|99.57|97.17|99.65|97.25|99.57|97.17|0
1650373450000|2022-04-19 13:04:10|99.65|97.25|99.74|97.34|99.74|97.34|99.65|97.25|0
1650373460000|2022-04-19 13:04:20|99.65|97.25|99.74|97.34|99.74|97.34|99.65|97.25|0
1650373470000|2022-04-19 13:04:30|99.91|97.51|100|97.6|100|97.6|99.91|97.51|0
1650373480000|2022-04-19 13:04:40|100.09|97.69|100.09|97.69|100.09|97.69|100|97.6|0
1650373490000|2022-04-19 13:04:50|100.26|97.86|100.09|97.69|100.26|97.86|100.09|97.69|0
1650373500000|2022-04-19 13:05:00|100.17|97.77|100.7|98.3|100.7|98.3|100.17|97.77|0
1650373510000|2022-04-19 13:05:10|100.79|98.39|100.61|98.21|100.79|98.39|100.61|98.21|0
1650373520000|2022-04-19 13:05:20|100.52|98.12|100.87|98.47|100.87|98.47|100.52|98.12|0
1650373540000|2022-04-19 13:05:40|100.96|98.56|101.31|98.91|101.31|98.91|100.96|98.56|0
1650373550000|2022-04-19 13:05:50|101.45|99.05|101.4|99|101.45|99.05|101.4|99|0
1650373560000|2022-04-19 13:06:00|101.49|99.09|101.49|99.09|101.58|99.18|101.49|99.09|0
1650373570000|2022-04-19 13:06:10|101.4|99|101.49|99.09|101.49|99.09|101.4|99|0
1650373580000|2022-04-19 13:06:20|101.58|99.18|101.84|99.44|101.84|99.44|101.58|99.18|0
1650373590000|2022-04-19 13:06:30|101.75|99.35|101.49|99.09|101.75|99.35|101.49|99.09|0
1650373600000|2022-04-19 13:06:40|101.58|99.18|101.84|99.44|101.84|99.44|101.58|99.18|0
1650373610000|2022-04-19 13:06:50|101.93|99.53|102.11|99.71|102.2|99.8|101.93|99.53|0
1650373620000|2022-04-19 13:07:00|101.93|99.53|102.37|99.97|102.37|99.97|101.93|99.53|0
1650373630000|2022-04-19 13:07:10|102.29|99.89|102.55|100.15|102.55|100.15|102.29|99.89|0
1650373640000|2022-04-19 13:07:20|102.64|100.24|102.46|100.06|102.64|100.24|102.46|100.06|0
1650373650000|2022-04-19 13:07:30|102.73|100.33|102.73|100.33|102.73|100.33|102.64|100.24|0
1650373660000|2022-04-19 13:07:40|102.69|100.29|102.37|99.97|102.69|100.29|102.28|99.88|0
1650373670000|2022-04-19 13:07:50|102.2|99.8|102.28|99.88|102.28|99.88|102.2|99.8|0
1650373680000|2022-04-19 13:08:00|102.2|99.8|102.28|99.88|102.28|99.88|102.2|99.8|0
1650373690000|2022-04-19 13:08:10|102.2|99.8|101.93|99.53|102.2|99.8|101.93|99.53|0
1650373700000|2022-04-19 13:08:20|102.02|99.62|102.02|99.62|102.02|99.62|101.93|99.53|0
1650373710000|2022-04-19 13:08:30|102.11|99.71|102.2|99.8|102.2|99.8|102.11|99.71|0
1650373720000|2022-04-19 13:08:40|102.02|99.62|102.02|99.62|102.06|99.66|102.02|99.62|0
1650373730000|2022-04-19 13:08:50|101.93|99.53|101.93|99.53|101.93|99.53|101.93|99.53|0
1650373740000|2022-04-19 13:09:00|101.84|99.44|101.84|99.44|101.93|99.53|101.84|99.44|0
1650373750000|2022-04-19 13:09:10|101.75|99.35|101.84|99.44|101.84|99.44|101.75|99.35|0
1650373760000|2022-04-19 13:09:20|101.75|99.35|101.66|99.26|101.75|99.35|101.66|99.26|0
1650373770000|2022-04-19 13:09:30|101.58|99.18|101.49|99.09|101.58|99.18|101.49|99.09|0
1650373780000|2022-04-19 13:09:40|101.4|99|101.4|99|101.4|99|101.4|99|0
1650373790000|2022-04-19 13:09:50|101.22|98.82|101.13|98.73|101.22|98.82|101.13|98.73|0
1650373800000|2022-04-19 13:10:00|101.22|98.82|101.22|98.82|101.22|98.82|101.22|98.82|0
1650373810000|2022-04-19 13:10:10|101.4|99|101.4|99|101.4|99|101.4|99|0
1650373820000|2022-04-19 13:10:20|101.05|98.65|101.05|98.65|101.05|98.65|101.05|98.65|0
1650373840000|2022-04-19 13:10:40|100.96|98.56|100.96|98.56|100.96|98.56|100.96|98.56|0
1650373850000|2022-04-19 13:10:50|100.87|98.47|100.96|98.56|100.96|98.56|100.87|98.47|0
1650373860000|2022-04-19 13:11:00|100.87|98.47|100.78|98.38|100.96|98.56|100.78|98.38|0
1650373870000|2022-04-19 13:11:10|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1650373880000|2022-04-19 13:11:20|100.78|98.38|100.69|98.29|100.78|98.38|100.69|98.29|0
1650373890000|2022-04-19 13:11:30|100.78|98.38|100.87|98.47|100.87|98.47|100.78|98.38|0
1650373900000|2022-04-19 13:11:40|100.78|98.38|100.61|98.21|100.78|98.38|100.61|98.21|0
1650373910000|2022-04-19 13:11:50|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1650373920000|2022-04-19 13:12:00|100.78|98.38|100.96|98.56|100.96|98.56|100.78|98.38|0
1650373930000|2022-04-19 13:12:10|101.04|98.64|101.04|98.64|101.04|98.64|100.96|98.56|0
1650373940000|2022-04-19 13:12:20|101.13|98.73|101.22|98.82|101.22|98.82|101.13|98.73|0
1650373950000|2022-04-19 13:12:30|101.13|98.73|101.13|98.73|101.22|98.82|101.13|98.73|0
1650373960000|2022-04-19 13:12:40|101.22|98.82|101.31|98.91|101.31|98.91|101.22|98.82|0
1650373970000|2022-04-19 13:12:50|101.22|98.82|101.22|98.82|101.22|98.82|101.22|98.82|0
1650373980000|2022-04-19 13:13:00|101.13|98.73|101.13|98.73|101.13|98.73|101.13|98.73|0
1650373990000|2022-04-19 13:13:10|101.04|98.64|101.57|99.17|101.57|99.17|101.04|98.64|0
1650374000000|2022-04-19 13:13:20|101.48|99.08|101.31|98.91|101.48|99.08|101.31|98.91|0
1650374010000|2022-04-19 13:13:30|101.22|98.82|101.31|98.91|101.31|98.91|101.22|98.82|0
1650374020000|2022-04-19 13:13:40|101.22|98.82|101.18|98.78|101.22|98.82|101.13|98.73|0
1650374030000|2022-04-19 13:13:50|101.22|98.82|101.22|98.82|101.22|98.82|101.22|98.82|0
1650374040000|2022-04-19 13:14:00|101.04|98.64|101.04|98.64|101.04|98.64|101.04|98.64|0
1650374050000|2022-04-19 13:14:10|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1650374060000|2022-04-19 13:14:20|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650374070000|2022-04-19 13:14:30|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1650374080000|2022-04-19 13:14:40|100.87|98.47|100.95|98.55|100.95|98.55|100.87|98.47|0
1650374090000|2022-04-19 13:14:50|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650374110000|2022-04-19 13:15:10|100.78|98.38|100.87|98.47|100.87|98.47|100.78|98.38|0
1650374120000|2022-04-19 13:15:20|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1650374130000|2022-04-19 13:15:30|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650374140000|2022-04-19 13:15:40|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1650374150000|2022-04-19 13:15:50|100.78|98.38|100.78|98.38|100.78|98.38|100.78|98.38|0
1650374160000|2022-04-19 13:16:00|100.6|98.2|100.51|98.11|100.69|98.29|100.51|98.11|0
1650374170000|2022-04-19 13:16:10|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1650374180000|2022-04-19 13:16:20|100.78|98.38|100.78|98.38|100.78|98.38|100.78|98.38|0
1650374190000|2022-04-19 13:16:30|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1650374200000|2022-04-19 13:16:40|100.65|98.25|100.6|98.2|100.65|98.25|100.6|98.2|0
1650374220000|2022-04-19 13:17:00|100.51|98.11|100.6|98.2|100.69|98.29|100.51|98.11|0
1650374230000|2022-04-19 13:17:10|100.34|97.94|100.43|98.03|100.43|98.03|100.34|97.94|0
1650374240000|2022-04-19 13:17:20|100.34|97.94|100.43|98.03|100.43|98.03|100.34|97.94|0
1650374250000|2022-04-19 13:17:30|100.51|98.11|100.51|98.11|100.6|98.2|100.51|98.11|0
1650374260000|2022-04-19 13:17:40|100.43|98.03|100.43|98.03|100.43|98.03|100.43|98.03|0
1650374270000|2022-04-19 13:17:50|100.51|98.11|100.51|98.11|100.51|98.11|100.47|98.07|0
1650374280000|2022-04-19 13:18:00|100.6|98.2|100.6|98.2|100.6|98.2|100.6|98.2|0
1650374300000|2022-04-19 13:18:20|100.69|98.29|100.78|98.38|100.78|98.38|100.69|98.29|0
1650374310000|2022-04-19 13:18:30|100.69|98.29|100.78|98.38|100.78|98.38|100.69|98.29|0
1650374330000|2022-04-19 13:18:50|100.86|98.46|100.86|98.46|100.86|98.46|100.86|98.46|0
1650374340000|2022-04-19 13:19:00|100.78|98.38|100.78|98.38|100.78|98.38|100.78|98.38|0
1650374350000|2022-04-19 13:19:10|100.77|98.37|100.6|98.2|100.77|98.37|100.6|98.2|0
1650374360000|2022-04-19 13:19:20|100.51|98.11|100.51|98.11|100.51|98.11|100.51|98.11|0
1650374380000|2022-04-19 13:19:40|100.6|98.2|100.69|98.29|100.69|98.29|100.6|98.2|0
1650374390000|2022-04-19 13:19:50|100.77|98.37|100.95|98.55|100.95|98.55|100.77|98.37|0
1650374400000|2022-04-19 13:20:00|101.04|98.64|101.04|98.64|101.04|98.64|101.04|98.64|0
1650374410000|2022-04-19 13:20:10|101.13|98.73|101.39|98.99|101.39|98.99|101.13|98.73|0
1650374420000|2022-04-19 13:20:20|101.3|98.9|101.3|98.9|101.3|98.9|101.21|98.81|0
1650374430000|2022-04-19 13:20:30|101.21|98.81|101.13|98.73|101.21|98.81|101.13|98.73|0
1650374440000|2022-04-19 13:20:40|101.04|98.64|100.77|98.37|101.04|98.64|100.77|98.37|0
1650374450000|2022-04-19 13:20:50|100.69|98.29|100.77|98.37|100.77|98.37|100.69|98.29|0
1650374460000|2022-04-19 13:21:00|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1650374470000|2022-04-19 13:21:10|100.77|98.37|100.77|98.37|100.77|98.37|100.77|98.37|0
1650374480000|2022-04-19 13:21:20|100.69|98.29|100.56|98.16|100.69|98.29|100.56|98.16|0
1650374490000|2022-04-19 13:21:30|100.6|98.2|100.69|98.29|100.69|98.29|100.6|98.2|0
1650374500000|2022-04-19 13:21:40|100.73|98.33|100.68|98.28|100.73|98.33|100.68|98.28|0
1650374510000|2022-04-19 13:21:50|100.73|98.33|100.77|98.37|100.77|98.37|100.73|98.33|0
1650374520000|2022-04-19 13:22:00|100.86|98.46|100.68|98.28|100.86|98.46|100.68|98.28|0
1650374530000|2022-04-19 13:22:10|100.6|98.2|100.51|98.11|100.6|98.2|100.51|98.11|0
1650374540000|2022-04-19 13:22:20|100.6|98.2|100.51|98.11|100.6|98.2|100.51|98.11|0
1650374550000|2022-04-19 13:22:30|100.55|98.15|100.68|98.28|100.68|98.28|100.55|98.15|0
1650374560000|2022-04-19 13:22:40|100.73|98.33|100.73|98.33|100.73|98.33|100.73|98.33|0
1650374570000|2022-04-19 13:22:50|100.77|98.37|100.6|98.2|100.77|98.37|100.6|98.2|0
1650374580000|2022-04-19 13:23:00|100.51|98.11|100.6|98.2|100.6|98.2|100.51|98.11|0
1650374590000|2022-04-19 13:23:10|100.51|98.11|100.16|97.76|100.51|98.11|100.16|97.76|0
1650374600000|2022-04-19 13:23:20|100.25|97.85|100.16|97.76|100.25|97.85|100.16|97.76|0
1650374610000|2022-04-19 13:23:30|100.07|97.67|100.07|97.67|100.07|97.67|100.07|97.67|0
1650374620000|2022-04-19 13:23:40|99.98|97.58|99.98|97.58|99.98|97.58|99.98|97.58|0
1650374630000|2022-04-19 13:23:50|99.94|97.54|99.94|97.54|99.94|97.54|99.94|97.54|0
1650374640000|2022-04-19 13:24:00|99.98|97.58|99.72|97.32|99.98|97.58|99.72|97.32|0
1650374650000|2022-04-19 13:24:10|99.81|97.41|99.81|97.41|99.81|97.41|99.72|97.32|0
1650374660000|2022-04-19 13:24:20|99.72|97.32|99.98|97.58|99.98|97.58|99.72|97.32|0
1650374670000|2022-04-19 13:24:30|99.9|97.5|99.72|97.32|99.9|97.5|99.72|97.32|0
1650374680000|2022-04-19 13:24:40|99.63|97.23|99.63|97.23|99.72|97.32|99.63|97.23|0
1650374690000|2022-04-19 13:24:50|99.55|97.15|99.55|97.15|99.55|97.15|99.55|97.15|0
1650374700000|2022-04-19 13:25:00|99.46|97.06|99.55|97.15|99.55|97.15|99.37|96.97|0
1650374710000|2022-04-19 13:25:10|99.72|97.32|99.72|97.32|99.72|97.32|99.72|97.32|0
1650374720000|2022-04-19 13:25:20|99.81|97.41|99.72|97.32|99.81|97.41|99.72|97.32|0
1650374730000|2022-04-19 13:25:30|99.63|97.23|99.72|97.32|99.72|97.32|99.63|97.23|0
1650374740000|2022-04-19 13:25:40|99.89|97.49|99.89|97.49|99.98|97.58|99.89|97.49|0
1650374750000|2022-04-19 13:25:50|99.98|97.58|100.24|97.84|100.24|97.84|99.98|97.58|0
1650374760000|2022-04-19 13:26:00|100.16|97.76|100.07|97.67|100.16|97.76|100.07|97.67|0
1650374770000|2022-04-19 13:26:10|99.98|97.58|100.03|97.63|100.07|97.67|99.98|97.58|0
1650374780000|2022-04-19 13:26:20|99.98|97.58|99.89|97.49|99.98|97.58|99.89|97.49|0
1650374790000|2022-04-19 13:26:30|100.07|97.67|100.2|97.8|100.24|97.84|100.07|97.67|0
1650374800000|2022-04-19 13:26:40|100.24|97.84|100.33|97.93|100.42|98.02|100.24|97.84|0
1650374810000|2022-04-19 13:26:50|100.38|97.98|100.33|97.93|100.42|98.02|100.33|97.93|0
1650374820000|2022-04-19 13:27:00|100.42|98.02|100.68|98.28|100.68|98.28|100.33|97.93|0
1650374830000|2022-04-19 13:27:10|100.77|98.37|100.33|97.93|100.77|98.37|100.33|97.93|0
1650374840000|2022-04-19 13:27:20|100.42|98.02|100.5|98.1|100.5|98.1|100.42|98.02|0
1650374850000|2022-04-19 13:27:30|100.59|98.19|100.55|98.15|100.59|98.19|100.5|98.1|0
1650374860000|2022-04-19 13:27:40|100.59|98.19|100.68|98.28|100.68|98.28|100.59|98.19|0
1650374870000|2022-04-19 13:27:50|100.86|98.46|101.03|98.63|101.03|98.63|100.86|98.46|0
1650374880000|2022-04-19 13:28:00|101.08|98.68|100.99|98.59|101.08|98.68|100.94|98.54|0
1650374890000|2022-04-19 13:28:10|101.03|98.63|100.85|98.45|101.03|98.63|100.85|98.45|0
1650374900000|2022-04-19 13:28:20|100.77|98.37|100.68|98.28|100.85|98.45|100.68|98.28|0
1650374910000|2022-04-19 13:28:30|100.77|98.37|100.59|98.19|100.77|98.37|100.59|98.19|0
1650374920000|2022-04-19 13:28:40|100.55|98.15|100.55|98.15|100.55|98.15|100.55|98.15|0
1650374930000|2022-04-19 13:28:50|100.68|98.28|100.59|98.19|100.68|98.28|100.5|98.1|0
1650374940000|2022-04-19 13:29:00|100.5|98.1|100.42|98.02|100.5|98.1|100.42|98.02|0
1650374950000|2022-04-19 13:29:10|100.24|97.84|100.24|97.84|100.24|97.84|100.15|97.75|0
1650374960000|2022-04-19 13:29:20|100.07|97.67|100.07|97.67|100.07|97.67|100.07|97.67|0
1650374970000|2022-04-19 13:29:30|99.98|97.58|99.63|97.23|99.98|97.58|99.63|97.23|0
1650374980000|2022-04-19 13:29:40|99.54|97.14|99.46|97.06|99.63|97.23|99.46|97.06|0
1650374990000|2022-04-19 13:29:50|99.28|96.88|99.41|97.01|99.46|97.06|99.28|96.88|0
1650375000000|2022-04-19 13:30:00|99.37|96.97|98.42|96.02|99.37|96.97|98.42|96.02|0
1650375010000|2022-04-19 13:30:10|98.16|95.76|98.16|95.76|98.16|95.76|97.9|95.5|0
1650375020000|2022-04-19 13:30:20|98.33|95.93|98.16|95.76|98.33|95.93|97.9|95.5|0
1650375030000|2022-04-19 13:30:30|98.5|96.1|98.42|96.02|98.5|96.1|98.07|95.67|0
1650375040000|2022-04-19 13:30:40|98.5|96.1|98.59|96.19|98.59|96.19|98.42|96.02|0
1650375050000|2022-04-19 13:30:50|98.5|96.1|97.9|95.5|98.5|96.1|97.9|95.5|0
1650375060000|2022-04-19 13:31:00|97.82|95.42|97.13|94.73|97.82|95.42|97.13|94.73|0
1650375070000|2022-04-19 13:31:10|96.88|94.48|97.64|95.24|97.64|95.24|96.88|94.48|0
1650375080000|2022-04-19 13:31:20|97.47|95.07|98.76|96.36|98.76|96.36|97.47|95.07|0
1650375090000|2022-04-19 13:31:30|98.33|95.93|98.85|96.45|98.85|96.45|98.33|95.93|0
1650375100000|2022-04-19 13:31:40|98.93|96.53|98.85|96.45|98.93|96.53|98.42|96.02|0
1650375110000|2022-04-19 13:31:50|98.76|96.36|99.28|96.88|99.45|97.05|98.76|96.36|0
1650375120000|2022-04-19 13:32:00|98.93|96.53|99.07|96.67|99.11|96.71|98.93|96.53|0
1650375130000|2022-04-19 13:32:10|99.11|96.71|99.89|97.49|99.89|97.49|99.11|96.71|0
1650375140000|2022-04-19 13:32:20|99.54|97.14|99.76|97.36|99.76|97.36|99.37|96.97|0
1650375150000|2022-04-19 13:32:30|99.54|97.14|99.63|97.23|99.71|97.31|99.54|97.14|0
1650375160000|2022-04-19 13:32:40|99.37|96.97|99.28|96.88|99.37|96.97|99.28|96.88|0
1650375170000|2022-04-19 13:32:50|99.37|96.97|98.76|96.36|99.37|96.97|98.76|96.36|0
1650375180000|2022-04-19 13:33:00|98.59|96.19|98.33|95.93|98.76|96.36|98.33|95.93|0
1650375190000|2022-04-19 13:33:10|98.24|95.84|98.16|95.76|98.24|95.84|97.9|95.5|0
1650375200000|2022-04-19 13:33:20|98.24|95.84|98.16|95.76|98.24|95.84|98.16|95.76|0
1650375210000|2022-04-19 13:33:30|98.24|95.84|97.81|95.41|98.33|95.93|97.81|95.41|0
1650375220000|2022-04-19 13:33:40|97.73|95.33|97.47|95.07|97.73|95.33|97.17|94.77|0
1650375230000|2022-04-19 13:33:50|97.3|94.9|97.3|94.9|97.3|94.9|97.21|94.81|0
1650375240000|2022-04-19 13:34:00|97.47|95.07|97.21|94.81|97.47|95.07|97.04|94.64|0
1650375250000|2022-04-19 13:34:10|96.7|94.3|96.53|94.13|96.87|94.47|96.45|94.05|0
1650375260000|2022-04-19 13:34:20|96.28|93.88|96.19|93.79|96.28|93.88|96.19|93.79|0
1650375270000|2022-04-19 13:34:30|96.11|93.71|96.11|93.71|96.19|93.79|96.02|93.62|0
1650375280000|2022-04-19 13:34:40|96.02|93.62|96.62|94.22|96.62|94.22|96.02|93.62|0
1650375290000|2022-04-19 13:34:50|96.79|94.39|96.62|94.22|96.79|94.39|96.62|94.22|0
1650375300000|2022-04-19 13:35:00|96.53|94.13|96.28|93.88|96.53|94.13|96.28|93.88|0
1650375310000|2022-04-19 13:35:10|96.53|94.13|96.83|94.43|96.96|94.56|96.53|94.13|0
1650375320000|2022-04-19 13:35:20|96.87|94.47|97.64|95.24|97.81|95.41|96.87|94.47|0
1650375330000|2022-04-19 13:35:30|97.6|95.2|97.47|95.07|97.77|95.37|97.47|95.07|0
1650375340000|2022-04-19 13:35:40|97.38|94.98|97.04|94.64|97.47|95.07|97.04|94.64|0
1650375350000|2022-04-19 13:35:50|96.87|94.47|96.96|94.56|96.96|94.56|96.79|94.39|0
1650375360000|2022-04-19 13:36:00|96.87|94.47|96.79|94.39|96.87|94.47|96.79|94.39|0
1650375370000|2022-04-19 13:36:10|96.87|94.47|96.62|94.22|96.87|94.47|96.62|94.22|0
1650375380000|2022-04-19 13:36:20|96.79|94.39|96.62|94.22|96.87|94.47|96.62|94.22|0
1650375390000|2022-04-19 13:36:30|96.79|94.39|96.53|94.13|96.87|94.47|96.53|94.13|0
1650375400000|2022-04-19 13:36:40|96.62|94.22|96.24|93.84|96.62|94.22|96.24|93.84|0
1650375410000|2022-04-19 13:36:50|96.11|93.71|96.28|93.88|96.36|93.96|96.02|93.62|0
1650375420000|2022-04-19 13:37:00|96.45|94.05|96.11|93.71|96.53|94.13|96.11|93.71|0
1650375430000|2022-04-19 13:37:10|95.94|93.54|96.36|93.96|96.4|94|95.94|93.54|0
1650375440000|2022-04-19 13:37:20|96.53|94.13|97.38|94.98|97.38|94.98|96.53|94.13|0
1650375450000|2022-04-19 13:37:30|97.21|94.81|96.78|94.38|97.21|94.81|96.78|94.38|0
1650375460000|2022-04-19 13:37:40|96.53|94.13|96.44|94.04|96.53|94.13|96.36|93.96|0
1650375470000|2022-04-19 13:37:50|96.36|93.96|96.19|93.79|96.36|93.96|96.19|93.79|0
1650375480000|2022-04-19 13:38:00|96.27|93.87|96.44|94.04|96.61|94.21|96.27|93.87|0
1650375490000|2022-04-19 13:38:10|96.27|93.87|96.44|94.04|96.44|94.04|96.27|93.87|0
1650375500000|2022-04-19 13:38:20|96.61|94.21|96.66|94.26|96.7|94.3|96.61|94.21|0
1650375510000|2022-04-19 13:38:30|96.87|94.47|97.17|94.77|97.17|94.77|96.87|94.47|0
1650375520000|2022-04-19 13:38:40|97.12|94.72|96.78|94.38|97.12|94.72|96.78|94.38|0
1650375530000|2022-04-19 13:38:50|96.91|94.51|97.12|94.72|97.12|94.72|96.87|94.47|0
1650375540000|2022-04-19 13:39:00|97.21|94.81|97.38|94.98|97.38|94.98|97.21|94.81|0
1650375550000|2022-04-19 13:39:10|97.64|95.24|97.47|95.07|97.64|95.24|97.47|95.07|0
1650375560000|2022-04-19 13:39:20|97.29|94.89|97.98|95.58|97.98|95.58|97.29|94.89|0
1650375570000|2022-04-19 13:39:30|98.07|95.67|98.5|96.1|98.5|96.1|98.07|95.67|0
1650375580000|2022-04-19 13:39:40|98.58|96.18|98.24|95.84|98.67|96.27|98.24|95.84|0
1650375590000|2022-04-19 13:39:50|98.5|96.1|98.67|96.27|98.75|96.35|98.5|96.1|0
1650375600000|2022-04-19 13:40:00|99.1|96.7|99.27|96.87|99.36|96.96|99.1|96.7|0
1650375610000|2022-04-19 13:40:10|99.32|96.92|99.19|96.79|99.32|96.92|99.19|96.79|0
1650375620000|2022-04-19 13:40:20|99.1|96.7|98.24|95.84|99.1|96.7|98.24|95.84|0
1650375630000|2022-04-19 13:40:30|98.32|95.92|98.24|95.84|98.58|96.18|98.24|95.84|0
1650375640000|2022-04-19 13:40:40|98.41|96.01|98.2|95.8|98.41|96.01|98.06|95.66|0
1650375650000|2022-04-19 13:40:50|98.15|95.75|97.72|95.32|98.15|95.75|97.72|95.32|0
1650375660000|2022-04-19 13:41:00|97.81|95.41|97.64|95.24|97.81|95.41|97.55|95.15|0
1650375670000|2022-04-19 13:41:10|97.72|95.32|97.38|94.98|97.72|95.32|97.38|94.98|0
1650375680000|2022-04-19 13:41:20|97.46|95.06|97.55|95.15|97.77|95.37|97.46|95.06|0
1650375690000|2022-04-19 13:41:30|97.72|95.32|97.81|95.41|98.06|95.66|97.72|95.32|0
1650375700000|2022-04-19 13:41:40|97.72|95.32|97.89|95.49|97.89|95.49|97.72|95.32|0
1650375710000|2022-04-19 13:41:50|97.59|95.19|97.55|95.15|97.59|95.19|97.46|95.06|0
1650375720000|2022-04-19 13:42:00|97.38|94.98|97.55|95.15|97.94|95.54|97.38|94.98|0
1650375730000|2022-04-19 13:42:10|97.46|95.06|96.91|94.51|97.55|95.15|96.91|94.51|0
1650375740000|2022-04-19 13:42:20|97.04|94.64|96.74|94.34|97.04|94.64|96.7|94.3|0
1650375750000|2022-04-19 13:42:30|96.95|94.55|96.95|94.55|97.25|94.85|96.95|94.55|0
1650375760000|2022-04-19 13:42:40|97.04|94.64|96.61|94.21|97.12|94.72|96.61|94.21|0
1650375770000|2022-04-19 13:42:50|96.87|94.47|96.78|94.38|96.87|94.47|96.78|94.38|0
1650375840000|2022-04-19 13:44:00|94.42|92.02|94.09|91.69|94.42|92.02|94.09|91.69|0
1650375850000|2022-04-19 13:44:10|94|91.6|93.75|91.35|94|91.6|93.75|91.35|0
1650375860000|2022-04-19 13:44:20|93.38|90.98|93.34|90.94|93.38|90.98|93.34|90.94|0
1650375870000|2022-04-19 13:44:30|93.17|90.77|93.09|90.69|93.17|90.77|92.92|90.52|0
1650375880000|2022-04-19 13:44:40|93.17|90.77|93.59|91.19|93.59|91.19|93.17|90.77|0
1650375890000|2022-04-19 13:44:50|93.75|91.35|93.92|91.52|93.92|91.52|93.75|91.35|0
1650375900000|2022-04-19 13:45:00|93.42|91.02|93.84|91.44|93.84|91.44|93.42|91.02|0
1650375910000|2022-04-19 13:45:10|93.75|91.35|93.67|91.27|93.75|91.35|93.5|91.1|0
1650375920000|2022-04-19 13:45:20|93.5|91.1|93.92|91.52|93.92|91.52|93.5|91.1|0
1650375930000|2022-04-19 13:45:30|94.25|91.85|94.5|92.1|94.5|92.1|94|91.6|0
1650375940000|2022-04-19 13:45:40|94.58|92.18|94.58|92.18|94.58|92.18|94.5|92.1|0
1650375950000|2022-04-19 13:45:50|94.67|92.27|94.58|92.18|94.67|92.27|94.5|92.1|0
1650375960000|2022-04-19 13:46:00|94.5|92.1|94.84|92.44|94.84|92.44|94.5|92.1|0
1650375970000|2022-04-19 13:46:10|94.5|92.1|94.25|91.85|94.5|92.1|94.17|91.77|0
1650375980000|2022-04-19 13:46:20|94.17|91.77|93.5|91.1|94.17|91.77|93.5|91.1|0
1650375990000|2022-04-19 13:46:30|93.42|91.02|93.58|91.18|93.75|91.35|93.42|91.02|0
1650376000000|2022-04-19 13:46:40|93.5|91.1|93.92|91.52|93.92|91.52|93.5|91.1|0
1650376010000|2022-04-19 13:46:50|93.75|91.35|94|91.6|94|91.6|93.75|91.35|0
1650376020000|2022-04-19 13:47:00|93.92|91.52|93.75|91.35|94|91.6|93.75|91.35|0
1650376030000|2022-04-19 13:47:10|93.67|91.27|93.34|90.94|93.67|91.27|93.34|90.94|0
1650376040000|2022-04-19 13:47:20|93.58|91.18|93.09|90.69|93.67|91.27|93.09|90.69|0
1650376050000|2022-04-19 13:47:30|93|90.6|92.18|89.78|93|90.6|92.18|89.78|0
1650376060000|2022-04-19 13:47:40|92.26|89.86|92.35|89.95|92.43|90.03|92.26|89.86|0
1650376070000|2022-04-19 13:47:50|92.51|90.11|92.26|89.86|92.51|90.11|92.18|89.78|0
1650376080000|2022-04-19 13:48:00|92.18|89.78|92.18|89.78|92.39|89.99|92.1|89.7|0
1650376090000|2022-04-19 13:48:10|92.26|89.86|92.51|90.11|92.51|90.11|92.26|89.86|0
1650376100000|2022-04-19 13:48:20|92.43|90.03|93.09|90.69|93.09|90.69|92.43|90.03|0
1650376110000|2022-04-19 13:48:30|93.17|90.77|93.42|91.02|93.42|91.02|93.17|90.77|0
1650376120000|2022-04-19 13:48:40|93.33|90.93|93.42|91.02|93.5|91.1|93.33|90.93|0
1650376130000|2022-04-19 13:48:50|93.5|91.1|93.75|91.35|93.75|91.35|93.5|91.1|0
1650376140000|2022-04-19 13:49:00|93.58|91.18|93.54|91.14|93.91|91.51|93.54|91.14|0
1650376150000|2022-04-19 13:49:10|93.42|91.02|91.53|89.13|94.49|92.09|91.53|89.13|0
1650376160000|2022-04-19 13:49:20|91.37|88.97|91.86|89.46|91.86|89.46|91.37|88.97|0
1650376170000|2022-04-19 13:49:30|91.78|89.38|92.11|89.71|92.19|89.79|91.78|89.38|0
1650376180000|2022-04-19 13:49:40|93.62|91.22|93.29|90.89|93.62|91.22|93.29|90.89|0
1650376190000|2022-04-19 13:49:50|93.38|90.98|93.62|91.22|93.62|91.22|93.29|90.89|0
1650376200000|2022-04-19 13:50:00|93.21|90.81|93.79|91.39|93.79|91.39|93.21|90.81|0
1650376210000|2022-04-19 13:50:10|93.87|91.47|93.87|91.47|93.91|91.51|93.79|91.39|0
1650376220000|2022-04-19 13:50:20|93.54|91.14|93.54|91.14|93.54|91.14|93.29|90.89|0
1650376230000|2022-04-19 13:50:30|93.29|90.89|93.37|90.97|93.37|90.97|93.29|90.89|0
1650376240000|2022-04-19 13:50:40|93.62|91.22|94.12|91.72|94.12|91.72|93.62|91.22|0
1650376250000|2022-04-19 13:50:50|94.04|91.64|94.12|91.72|94.12|91.72|94.04|91.64|0
1650376320000|2022-04-19 13:52:00|93.04|90.64|92.63|90.23|93.21|90.81|92.63|90.23|0
1650376330000|2022-04-19 13:52:10|92.55|90.15|90.84|88.44|92.55|90.15|90.68|88.28|0
1650376340000|2022-04-19 13:52:20|90.92|88.52|90.35|87.95|91|88.6|90.35|87.95|0
1650376350000|2022-04-19 13:52:30|90.27|87.87|90.76|88.36|90.76|88.36|90.27|87.87|0
1650376360000|2022-04-19 13:52:40|90.84|88.44|90.43|88.03|90.84|88.44|90.43|88.03|0
1650376370000|2022-04-19 13:52:50|90.19|87.79|91|88.6|91|88.6|90.19|87.79|0
1650376380000|2022-04-19 13:53:00|91.08|88.68|90.27|87.87|91.08|88.68|90.27|87.87|0
1650376390000|2022-04-19 13:53:10|90.43|88.03|90.43|88.03|90.43|88.03|90.35|87.95|0
1650376400000|2022-04-19 13:53:20|90.03|87.63|90.51|88.11|90.51|88.11|90.03|87.63|0
1650376410000|2022-04-19 13:53:30|90.11|87.71|89.95|87.55|90.11|87.71|89.95|87.55|0
1650376420000|2022-04-19 13:53:40|90.03|87.63|89.87|87.47|90.03|87.63|89.87|87.47|0
1650376430000|2022-04-19 13:53:50|89.63|87.23|89.79|87.39|89.79|87.39|89.63|87.23|0
1650376440000|2022-04-19 13:54:00|89.87|87.47|90.03|87.63|90.03|87.63|89.79|87.39|0
1650376450000|2022-04-19 13:54:10|90.11|87.71|90.19|87.79|90.27|87.87|90.11|87.71|0
1650376460000|2022-04-19 13:54:20|90.27|87.87|90.11|87.71|90.27|87.87|90.03|87.63|0
1650376470000|2022-04-19 13:54:30|90.19|87.79|90.03|87.63|90.19|87.79|90.03|87.63|0
1650376480000|2022-04-19 13:54:40|90.11|87.71|90.27|87.87|90.27|87.87|90.11|87.71|0
1650376490000|2022-04-19 13:54:50|90.11|87.71|89.87|87.47|90.11|87.71|89.87|87.47|0
1650376500000|2022-04-19 13:55:00|90.19|87.79|89.71|87.31|90.19|87.79|89.71|87.31|0
1650376510000|2022-04-19 13:55:10|89.79|87.39|90.11|87.71|90.11|87.71|89.79|87.39|0
1650376520000|2022-04-19 13:55:20|90.03|87.63|89.63|87.23|90.03|87.63|89.63|87.23|0
1650376530000|2022-04-19 13:55:30|89.71|87.31|89.47|87.07|89.71|87.31|89.47|87.07|0
1650376540000|2022-04-19 13:55:40|89.55|87.15|89.47|87.07|89.55|87.15|89.47|87.07|0
1650376550000|2022-04-19 13:55:50|89.39|86.99|89.23|86.83|89.47|87.07|89.23|86.83|0
1650376560000|2022-04-19 13:56:00|89.47|87.07|89.55|87.15|89.55|87.15|89.39|86.99|0
1650376570000|2022-04-19 13:56:10|89.31|86.91|89.55|87.15|89.55|87.15|89.31|86.91|0
1650376580000|2022-04-19 13:56:20|89.47|87.07|89.71|87.31|89.71|87.31|89.47|87.07|0
1650376590000|2022-04-19 13:56:30|89.55|87.15|89.47|87.07|89.63|87.23|89.47|87.07|0
1650376600000|2022-04-19 13:56:40|89.55|87.15|89.59|87.19|89.71|87.31|89.55|87.15|0
1650376610000|2022-04-19 13:56:50|89.55|87.15|89.71|87.31|89.79|87.39|89.55|87.15|0
1650376620000|2022-04-19 13:57:00|89.63|87.23|89.71|87.31|89.79|87.39|89.63|87.23|0
1650376630000|2022-04-19 13:57:10|89.79|87.39|89.47|87.07|89.79|87.39|89.47|87.07|0
1650376640000|2022-04-19 13:57:20|89.39|86.99|89.63|87.23|89.63|87.23|89.39|86.99|0
1650376650000|2022-04-19 13:57:30|89.55|87.15|89.71|87.31|89.71|87.31|89.55|87.15|0
1650376660000|2022-04-19 13:57:40|89.95|87.55|89.71|87.31|89.95|87.55|89.71|87.31|0
1650376670000|2022-04-19 13:57:50|89.63|87.23|89.39|86.99|89.63|87.23|89.39|86.99|0
1650376680000|2022-04-19 13:58:00|89.55|87.15|89.23|86.83|89.55|87.15|89.23|86.83|0
1650376690000|2022-04-19 13:58:10|89.31|86.91|88.99|86.59|89.31|86.91|88.99|86.59|0
1650376700000|2022-04-19 13:58:20|89.07|86.67|88.99|86.59|89.23|86.83|88.99|86.59|0
1650376710000|2022-04-19 13:58:30|88.83|86.43|88.67|86.27|88.91|86.51|88.67|86.27|0
1650376720000|2022-04-19 13:58:40|88.75|86.35|88.91|86.51|88.99|86.59|88.75|86.35|0
1650376730000|2022-04-19 13:58:50|88.99|86.59|89.07|86.67|89.07|86.67|88.91|86.51|0
1650376740000|2022-04-19 13:59:00|88.91|86.51|88.91|86.51|88.91|86.51|88.91|86.51|0
1650376750000|2022-04-19 13:59:10|88.59|86.19|88.91|86.51|88.99|86.59|88.59|86.19|0
1650376760000|2022-04-19 13:59:20|88.83|86.43|88.75|86.35|88.83|86.43|88.75|86.35|0
1650376770000|2022-04-19 13:59:30|88.27|85.87|87.96|85.56|88.27|85.87|87.96|85.56|0
1650376780000|2022-04-19 13:59:40|88.12|85.72|87.88|85.48|88.12|85.72|87.88|85.48|0
1650376790000|2022-04-19 13:59:50|87.96|85.56|87.88|85.48|87.96|85.56|87.88|85.48|0
1650376800000|2022-04-19 14:00:00|87.72|85.32|88.04|85.64|88.04|85.64|87.64|85.24|0
1650376810000|2022-04-19 14:00:10|87.88|85.48|87.96|85.56|88.11|85.71|87.88|85.48|0
1650376820000|2022-04-19 14:00:20|88.04|85.64|88.19|85.79|88.19|85.79|87.88|85.48|0
1650376830000|2022-04-19 14:00:30|88.35|85.95|88.59|86.19|88.67|86.27|88.35|85.95|0
1650376840000|2022-04-19 14:00:40|88.51|86.11|88.43|86.03|88.51|86.11|88.43|86.03|0
1650376850000|2022-04-19 14:00:50|88.27|85.87|88.35|85.95|88.35|85.95|88.19|85.79|0
1650376860000|2022-04-19 14:01:00|88.11|85.71|88.03|85.63|88.11|85.71|87.88|85.48|0
1650376870000|2022-04-19 14:01:10|88.19|85.79|88.08|85.68|88.19|85.79|88.03|85.63|0
1650376880000|2022-04-19 14:01:20|87.96|85.56|87.96|85.56|88.03|85.63|87.96|85.56|0
1650376890000|2022-04-19 14:01:30|88.03|85.63|88.11|85.71|88.19|85.79|88.03|85.63|0
1650376900000|2022-04-19 14:01:40|87.88|85.48|88.11|85.71|88.11|85.71|87.88|85.48|0
1650376910000|2022-04-19 14:01:50|88.27|85.87|88.35|85.95|88.43|86.03|88.27|85.87|0
1650376920000|2022-04-19 14:02:00|88.19|85.79|88.11|85.71|88.19|85.79|88.03|85.63|0
1650376930000|2022-04-19 14:02:10|87.96|85.56|87.88|85.48|87.96|85.56|87.88|85.48|0
1650376940000|2022-04-19 14:02:20|87.8|85.4|87.52|85.12|87.8|85.4|87.52|85.12|0
1650376950000|2022-04-19 14:02:30|87.48|85.08|87.25|84.85|87.48|85.08|87.25|84.85|0
1650376960000|2022-04-19 14:02:40|87.33|84.93|87.33|84.93|87.33|84.93|87.25|84.85|0
1650376970000|2022-04-19 14:02:50|87.4|85|87.48|85.08|87.48|85.08|87.4|85|0
1650376980000|2022-04-19 14:03:00|87.4|85|87.32|84.92|87.4|85|87.01|84.61|0
1650376990000|2022-04-19 14:03:10|87.25|84.85|87.17|84.77|87.25|84.85|87.09|84.69|0
1650377000000|2022-04-19 14:03:20|87.25|84.85|87.56|85.16|87.56|85.16|87.25|84.85|0
1650377010000|2022-04-19 14:03:30|87.4|85|87.56|85.16|87.56|85.16|87.4|85|0
1650377020000|2022-04-19 14:03:40|87.48|85.08|87.72|85.32|87.72|85.32|87.48|85.08|0
1650377030000|2022-04-19 14:03:50|87.8|85.4|87.8|85.4|87.87|85.47|87.72|85.32|0
1650377040000|2022-04-19 14:04:00|87.64|85.24|87.64|85.24|87.64|85.24|87.48|85.08|0
1650377050000|2022-04-19 14:04:10|87.56|85.16|87.48|85.08|87.56|85.16|87.48|85.08|0
1650377060000|2022-04-19 14:04:20|87.56|85.16|87.72|85.32|87.72|85.32|87.56|85.16|0
1650377070000|2022-04-19 14:04:30|87.87|85.47|87.8|85.4|87.87|85.47|87.64|85.24|0
1650377080000|2022-04-19 14:04:40|87.64|85.24|87.4|85|87.64|85.24|87.4|85|0
1650377090000|2022-04-19 14:04:50|87.56|85.16|87.48|85.08|87.56|85.16|87.48|85.08|0
1650377100000|2022-04-19 14:05:00|87.56|85.16|87.24|84.84|87.56|85.16|87.24|84.84|0
1650377110000|2022-04-19 14:05:10|87.4|85|87.56|85.16|87.56|85.16|87.32|84.92|0
1650377120000|2022-04-19 14:05:20|87.48|85.08|87.48|85.08|87.48|85.08|87.4|85|0
1650377130000|2022-04-19 14:05:30|87.32|84.92|87.24|84.84|87.32|84.92|87.17|84.77|0
1650377140000|2022-04-19 14:05:40|87.32|84.92|87.72|85.32|87.72|85.32|87.24|84.84|0
1650377150000|2022-04-19 14:05:50|87.79|85.39|87.48|85.08|87.79|85.39|87.48|85.08|0
1650377160000|2022-04-19 14:06:00|87.4|85|86.7|84.3|87.4|85|86.7|84.3|0
1650377170000|2022-04-19 14:06:10|86.77|84.37|87.09|84.69|87.09|84.69|86.77|84.37|0
1650377180000|2022-04-19 14:06:20|86.85|84.45|86.7|84.3|86.85|84.45|86.62|84.22|0
1650377190000|2022-04-19 14:06:30|86.85|84.45|87.17|84.77|87.17|84.77|86.85|84.45|0
1650377200000|2022-04-19 14:06:40|87.24|84.84|87.01|84.61|87.24|84.84|87.01|84.61|0
1650377210000|2022-04-19 14:06:50|87.17|84.77|87.09|84.69|87.17|84.77|87.09|84.69|0
1650377220000|2022-04-19 14:07:00|87.16|84.76|86.93|84.53|87.24|84.84|86.93|84.53|0
1650377230000|2022-04-19 14:07:10|86.62|84.22|86.89|84.49|86.89|84.49|86.62|84.22|0
1650377240000|2022-04-19 14:07:20|86.77|84.37|86.85|84.45|86.93|84.53|86.77|84.37|0
1650377250000|2022-04-19 14:07:30|86.7|84.3|86.62|84.22|86.7|84.3|86.46|84.06|0
1650377260000|2022-04-19 14:07:40|86.7|84.3|86.93|84.53|86.93|84.53|86.7|84.3|0
1650377270000|2022-04-19 14:07:50|86.97|84.57|86.85|84.45|86.97|84.57|86.85|84.45|0
1650377280000|2022-04-19 14:08:00|86.77|84.37|86.93|84.53|86.93|84.53|86.77|84.37|0
1650377290000|2022-04-19 14:08:10|86.77|84.37|87.16|84.76|87.16|84.76|86.77|84.37|0
1650377300000|2022-04-19 14:08:20|87.09|84.69|86.5|84.1|89.02|86.62|86.5|84.1|0
1650377310000|2022-04-19 14:08:30|86.34|83.94|86.5|84.1|86.58|84.18|86.34|83.94|0
1650377320000|2022-04-19 14:08:40|86.34|83.94|86.42|84.02|86.5|84.1|86.34|83.94|0
1650377330000|2022-04-19 14:08:50|86.5|84.1|86.34|83.94|86.5|84.1|86.26|83.86|0
1650377340000|2022-04-19 14:09:00|86.11|83.71|86.3|83.9|86.58|84.18|86.11|83.71|0
1650377350000|2022-04-19 14:09:10|86.34|83.94|86.5|84.1|86.5|84.1|86.34|83.94|0
1650377360000|2022-04-19 14:09:20|86.58|84.18|86.65|84.25|86.65|84.25|86.58|84.18|0
1650377370000|2022-04-19 14:09:30|86.58|84.18|86.58|84.18|86.58|84.18|86.5|84.1|0
1650377380000|2022-04-19 14:09:40|86.42|84.02|86.26|83.86|86.42|84.02|86.26|83.86|0
1650377390000|2022-04-19 14:09:50|86.19|83.79|86.03|83.63|86.19|83.79|85.95|83.55|0
1650377400000|2022-04-19 14:10:00|85.87|83.47|86.03|83.63|86.03|83.63|85.72|83.32|0
1650377410000|2022-04-19 14:10:10|85.95|83.55|85.64|83.24|85.95|83.55|85.64|83.24|0
1650377420000|2022-04-19 14:10:20|85.49|83.09|85.56|83.16|85.56|83.16|85.49|83.09|0
1650377430000|2022-04-19 14:10:30|85.49|83.09|85.18|82.78|85.49|83.09|85.18|82.78|0
1650377440000|2022-04-19 14:10:40|85.41|83.01|85.45|83.05|85.49|83.09|85.25|82.85|0
1650377450000|2022-04-19 14:10:50|85.33|82.93|85.33|82.93|85.33|82.93|85.25|82.85|0
1650377460000|2022-04-19 14:11:00|85.41|83.01|84.95|82.55|85.41|83.01|84.95|82.55|0
1650377470000|2022-04-19 14:11:10|84.79|82.39|84.72|82.32|84.87|82.47|84.72|82.32|0
1650377480000|2022-04-19 14:11:20|84.56|82.16|84.56|82.16|84.56|82.16|84.49|82.09|0
1650377490000|2022-04-19 14:11:30|84.64|82.24|84.56|82.16|84.64|82.24|84.56|82.16|0
1650377500000|2022-04-19 14:11:40|84.49|82.09|83.95|81.55|84.49|82.09|83.95|81.55|0
1650377510000|2022-04-19 14:11:50|84.03|81.63|83.95|81.55|84.03|81.63|83.95|81.55|0
1650377520000|2022-04-19 14:12:00|83.87|81.47|83.87|81.47|83.95|81.55|83.8|81.4|0
1650377530000|2022-04-19 14:12:10|83.95|81.55|85.25|82.85|85.25|82.85|83.87|81.47|0
1650377540000|2022-04-19 14:12:20|85.41|83.01|85.71|83.31|85.71|83.31|85.41|83.01|0
1650377550000|2022-04-19 14:12:30|85.79|83.39|85.95|83.55|85.95|83.55|85.79|83.39|0
1650377560000|2022-04-19 14:12:40|85.79|83.39|85.79|83.39|85.79|83.39|85.71|83.31|0
1650377570000|2022-04-19 14:12:50|85.71|83.31|85.56|83.16|85.71|83.31|85.56|83.16|0
1650377580000|2022-04-19 14:13:00|85.79|83.39|85.71|83.31|85.79|83.39|85.64|83.24|0
1650377590000|2022-04-19 14:13:10|85.79|83.39|85.64|83.24|85.79|83.39|85.64|83.24|0
1650377600000|2022-04-19 14:13:20|85.79|83.39|85.87|83.47|85.95|83.55|85.71|83.31|0
1650377610000|2022-04-19 14:13:30|85.95|83.55|85.79|83.39|85.95|83.55|85.79|83.39|0
1650377620000|2022-04-19 14:13:40|85.68|83.28|85.71|83.31|85.79|83.39|85.68|83.28|0
1650377630000|2022-04-19 14:13:50|85.79|83.39|85.71|83.31|85.79|83.39|85.71|83.31|0
1650377640000|2022-04-19 14:14:00|85.79|83.39|85.79|83.39|85.79|83.39|85.79|83.39|0
1650377650000|2022-04-19 14:14:10|85.87|83.47|85.94|83.54|85.94|83.54|85.71|83.31|0
1650377660000|2022-04-19 14:14:20|85.79|83.39|85.87|83.47|85.94|83.54|85.79|83.39|0
1650377670000|2022-04-19 14:14:30|85.94|83.54|85.71|83.31|85.94|83.54|85.71|83.31|0
1650377680000|2022-04-19 14:14:40|85.87|83.47|86.02|83.62|86.02|83.62|85.87|83.47|0
1650377690000|2022-04-19 14:14:50|86.1|83.7|86.18|83.78|86.25|83.85|86.1|83.7|0
1650377700000|2022-04-19 14:15:00|86.25|83.85|86.29|83.89|86.41|84.01|86.25|83.85|0
1650377710000|2022-04-19 14:15:10|86.41|84.01|86.64|84.24|86.87|84.47|86.41|84.01|0
1650377720000|2022-04-19 14:15:20|86.72|84.32|86.8|84.4|86.8|84.4|86.64|84.24|0
1650377730000|2022-04-19 14:15:30|86.72|84.32|86.87|84.47|86.87|84.47|86.64|84.24|0
1650377740000|2022-04-19 14:15:40|86.72|84.32|87.11|84.71|87.11|84.71|86.72|84.32|0
1650377750000|2022-04-19 14:15:50|87.42|85.02|87.5|85.1|87.5|85.1|87.34|84.94|0
1650377760000|2022-04-19 14:16:00|87.42|85.02|87.42|85.02|87.5|85.1|87.42|85.02|0
1650377770000|2022-04-19 14:16:10|87.58|85.18|87.73|85.33|87.73|85.33|87.42|85.02|0
1650377780000|2022-04-19 14:16:20|87.34|84.94|87.11|84.71|87.34|84.94|87.11|84.71|0
1650377790000|2022-04-19 14:16:30|86.72|84.32|86.64|84.24|86.72|84.32|86.48|84.08|0
1650377800000|2022-04-19 14:16:40|86.72|84.32|86.64|84.24|86.72|84.32|86.56|84.16|0
1650377810000|2022-04-19 14:16:50|86.56|84.16|86.56|84.16|86.56|84.16|86.41|84.01|0
1650377820000|2022-04-19 14:17:00|86.41|84.01|86.48|84.08|86.72|84.32|86.41|84.01|0
1650377830000|2022-04-19 14:17:10|86.25|83.85|85.98|83.58|86.25|83.85|85.98|83.58|0
1650377840000|2022-04-19 14:17:20|86.02|83.62|85.86|83.46|86.02|83.62|85.86|83.46|0
1650377850000|2022-04-19 14:17:30|86.02|83.62|85.86|83.46|86.02|83.62|85.79|83.39|0
1650377860000|2022-04-19 14:17:40|86.02|83.62|85.94|83.54|86.02|83.62|85.94|83.54|0
1650377870000|2022-04-19 14:17:50|85.86|83.46|85.94|83.54|85.94|83.54|85.86|83.46|0
1650377880000|2022-04-19 14:18:00|86.02|83.62|85.86|83.46|86.02|83.62|85.86|83.46|0
1650377890000|2022-04-19 14:18:10|85.79|83.39|85.94|83.54|85.94|83.54|85.79|83.39|0
1650377900000|2022-04-19 14:18:20|86.02|83.62|86.17|83.77|86.25|83.85|86.02|83.62|0
1650377910000|2022-04-19 14:18:30|86.25|83.85|86.17|83.77|86.25|83.85|86.17|83.77|0
1650377920000|2022-04-19 14:18:40|86.1|83.7|86.4|84|86.4|84|86.1|83.7|0
1650377930000|2022-04-19 14:18:50|86.33|83.93|86.48|84.08|86.48|84.08|86.33|83.93|0
1650377940000|2022-04-19 14:19:00|86.4|84|86.25|83.85|86.56|84.16|86.25|83.85|0
1650377950000|2022-04-19 14:19:10|86.21|83.81|86.4|84|86.4|84|86.21|83.81|0
1650377960000|2022-04-19 14:19:20|86.48|84.08|86.33|83.93|86.48|84.08|86.33|83.93|0
1650377970000|2022-04-19 14:19:30|86.4|84|86.4|84|86.48|84.08|86.33|83.93|0
1650377980000|2022-04-19 14:19:40|86.33|83.93|86.56|84.16|86.56|84.16|86.33|83.93|0
1650377990000|2022-04-19 14:19:50|86.6|84.2|86.64|84.24|86.64|84.24|86.56|84.16|0
1650378000000|2022-04-19 14:20:00|86.56|84.16|86.64|84.24|86.79|84.39|86.56|84.16|0
1650378010000|2022-04-19 14:20:10|86.71|84.31|87.02|84.62|87.02|84.62|86.71|84.31|0
1650378020000|2022-04-19 14:20:20|86.95|84.55|87.02|84.62|87.02|84.62|86.95|84.55|0
1650378030000|2022-04-19 14:20:30|86.95|84.55|86.71|84.31|87.02|84.62|86.71|84.31|0
1650378040000|2022-04-19 14:20:40|86.87|84.47|86.71|84.31|86.87|84.47|86.71|84.31|0
1650378050000|2022-04-19 14:20:50|86.79|84.39|86.79|84.39|86.87|84.47|86.79|84.39|0
1650378060000|2022-04-19 14:21:00|86.4|84|86.4|84|86.48|84.08|86.4|84|0
1650378070000|2022-04-19 14:21:10|86.56|84.16|86.56|84.16|86.56|84.16|86.56|84.16|0
1650378080000|2022-04-19 14:21:20|86.52|84.12|86.56|84.16|86.56|84.16|86.48|84.08|0
1650378090000|2022-04-19 14:21:30|86.4|84|86.56|84.16|86.56|84.16|86.32|83.92|0
1650378100000|2022-04-19 14:21:40|86.6|84.2|86.48|84.08|86.6|84.2|86.48|84.08|0
1650378110000|2022-04-19 14:21:50|86.56|84.16|86.56|84.16|86.56|84.16|86.56|84.16|0
1650378120000|2022-04-19 14:22:00|86.48|84.08|86.63|84.23|86.63|84.23|86.4|84|0
1650378130000|2022-04-19 14:22:10|86.56|84.16|86.4|84|86.56|84.16|86.4|84|0
1650378140000|2022-04-19 14:22:20|86.25|83.85|86.32|83.92|86.4|84|86.25|83.85|0
1650378150000|2022-04-19 14:22:30|86.25|83.85|86.48|84.08|86.48|84.08|86.25|83.85|0
1650378160000|2022-04-19 14:22:40|86.56|84.16|86.52|84.12|86.56|84.16|86.48|84.08|0
1650378170000|2022-04-19 14:22:50|86.48|84.08|86.32|83.92|86.48|84.08|86.29|83.89|0
1650378180000|2022-04-19 14:23:00|86.25|83.85|86.4|84|86.4|84|86.25|83.85|0
1650378190000|2022-04-19 14:23:10|86.25|83.85|86.25|83.85|86.32|83.92|86.25|83.85|0
1650378200000|2022-04-19 14:23:20|86.13|83.73|86.17|83.77|86.17|83.77|86.09|83.69|0
1650378210000|2022-04-19 14:23:30|86.09|83.69|85.94|83.54|86.09|83.69|85.94|83.54|0
1650378220000|2022-04-19 14:23:40|85.63|83.23|85.55|83.15|85.71|83.31|85.55|83.15|0
1650378230000|2022-04-19 14:23:50|85.71|83.31|85.78|83.38|85.94|83.54|85.71|83.31|0
1650378240000|2022-04-19 14:24:00|85.63|83.23|85.32|82.92|85.63|83.23|85.32|82.92|0
1650378250000|2022-04-19 14:24:10|85.47|83.07|85.32|82.92|85.47|83.07|85.32|82.92|0
1650378260000|2022-04-19 14:24:20|85.55|83.15|85.7|83.3|85.7|83.3|85.55|83.15|0
1650378270000|2022-04-19 14:24:30|85.78|83.38|85.78|83.38|85.86|83.46|85.78|83.38|0
1650378280000|2022-04-19 14:24:40|85.63|83.23|85.47|83.07|85.63|83.23|85.32|82.92|0
1650378290000|2022-04-19 14:24:50|85.32|82.92|85.47|83.07|85.47|83.07|85.32|82.92|0
1650378300000|2022-04-19 14:25:00|85.4|83|85.47|83.07|85.47|83.07|85.4|83|0
1650378310000|2022-04-19 14:25:10|85.4|83|85.4|83|85.47|83.07|85.4|83|0
1650378320000|2022-04-19 14:25:20|85.24|82.84|85.47|83.07|85.51|83.11|85.24|82.84|0
1650378330000|2022-04-19 14:25:30|85.55|83.15|85.01|82.61|85.55|83.15|85.01|82.61|0
1650378340000|2022-04-19 14:25:40|85.09|82.69|85.09|82.69|85.09|82.69|85.09|82.69|0
1650378350000|2022-04-19 14:25:50|85.17|82.77|85.24|82.84|85.32|82.92|85.17|82.77|0
1650378360000|2022-04-19 14:26:00|85.17|82.77|85.17|82.77|85.17|82.77|85.17|82.77|0
1650378370000|2022-04-19 14:26:10|85.21|82.81|85.24|82.84|85.24|82.84|85.17|82.77|0
1650378380000|2022-04-19 14:26:20|85.32|82.92|85.4|83|85.4|83|85.32|82.92|0
1650378390000|2022-04-19 14:26:30|85.32|82.92|85.24|82.84|85.32|82.92|85.09|82.69|0
1650378400000|2022-04-19 14:26:40|85.17|82.77|85.17|82.77|85.24|82.84|85.17|82.77|0
1650378410000|2022-04-19 14:26:50|85.24|82.84|85.32|82.92|85.32|82.92|85.24|82.84|0
1650378420000|2022-04-19 14:27:00|85.09|82.69|84.71|82.31|85.09|82.69|84.71|82.31|0
1650378430000|2022-04-19 14:27:10|84.86|82.46|84.33|81.93|84.86|82.46|84.33|81.93|0
1650378440000|2022-04-19 14:27:20|84.25|81.85|84.17|81.77|84.25|81.85|84.1|81.7|0
1650378450000|2022-04-19 14:27:30|84.06|81.66|84.17|81.77|84.25|81.85|84.06|81.66|0
1650378460000|2022-04-19 14:27:40|84.32|81.92|84.71|82.31|84.71|82.31|84.32|81.92|0
1650378470000|2022-04-19 14:27:50|84.86|82.46|84.93|82.53|84.93|82.53|84.71|82.31|0
1650378480000|2022-04-19 14:28:00|85.01|82.61|85.16|82.76|85.16|82.76|85.01|82.61|0
1650378490000|2022-04-19 14:28:10|85.24|82.84|85.16|82.76|85.24|82.84|85.09|82.69|0
1650378500000|2022-04-19 14:28:20|85.09|82.69|85.09|82.69|85.2|82.8|85.09|82.69|0
1650378510000|2022-04-19 14:28:30|84.31|81.91|84.46|82.06|84.46|82.06|84.31|81.91|0
1650378520000|2022-04-19 14:28:40|84.39|81.99|84.08|81.68|84.39|81.99|84.08|81.68|0
1650378530000|2022-04-19 14:28:50|84.16|81.76|84.16|81.76|84.16|81.76|84|81.6|0
1650378540000|2022-04-19 14:29:00|84.23|81.83|84.31|81.91|84.31|81.91|84.16|81.76|0
1650378550000|2022-04-19 14:29:10|84.23|81.83|84.23|81.83|84.23|81.83|84.23|81.83|0
1650378560000|2022-04-19 14:29:20|84.2|81.8|84.31|81.91|84.31|81.91|84.08|81.68|0
1650378570000|2022-04-19 14:29:30|84.23|81.83|84.31|81.91|84.31|81.91|84.16|81.76|0
1650378580000|2022-04-19 14:29:40|84.38|81.98|84.31|81.91|84.38|81.98|84.23|81.83|0
1650378590000|2022-04-19 14:29:50|84.23|81.83|84|81.6|84.23|81.83|84|81.6|0
1650378600000|2022-04-19 14:30:00|83.7|81.3|84|81.6|84|81.6|83.7|81.3|0
1650378610000|2022-04-19 14:30:10|83.93|81.53|83.62|81.22|83.93|81.53|83.62|81.22|0
1650378620000|2022-04-19 14:30:20|83.55|81.15|83.7|81.3|83.7|81.3|83.55|81.15|0
1650378630000|2022-04-19 14:30:30|83.77|81.37|83.62|81.22|83.85|81.45|83.62|81.22|0
1650378640000|2022-04-19 14:30:40|83.7|81.3|83.77|81.37|83.77|81.37|83.62|81.22|0
1650378650000|2022-04-19 14:30:50|83.85|81.45|83.93|81.53|83.93|81.53|83.7|81.3|0
1650378660000|2022-04-19 14:31:00|83.85|81.45|83.97|81.57|83.97|81.57|83.85|81.45|0
1650378670000|2022-04-19 14:31:10|83.77|81.37|83.77|81.37|83.77|81.37|83.7|81.3|0
1650378680000|2022-04-19 14:31:20|83.7|81.3|83.62|81.22|83.7|81.3|83.55|81.15|0
1650378690000|2022-04-19 14:31:30|83.7|81.3|83.62|81.22|83.7|81.3|83.55|81.15|0
1650378700000|2022-04-19 14:31:40|83.77|81.37|83.74|81.34|83.77|81.37|83.7|81.3|0
1650378710000|2022-04-19 14:31:50|83.7|81.3|83.77|81.37|83.77|81.37|83.62|81.22|0
1650378720000|2022-04-19 14:32:00|83.7|81.3|83.47|81.07|83.7|81.3|83.47|81.07|0
1650378730000|2022-04-19 14:32:10|83.39|80.99|83.47|81.07|83.55|81.15|83.39|80.99|0
1650378740000|2022-04-19 14:32:20|83.17|80.77|83.02|80.62|83.17|80.77|82.94|80.54|0
1650378750000|2022-04-19 14:32:30|83.09|80.69|83.47|81.07|83.47|81.07|83.09|80.69|0
1650378760000|2022-04-19 14:32:40|83.55|81.15|83.62|81.22|83.62|81.22|83.55|81.15|0
1650378770000|2022-04-19 14:32:50|83.55|81.15|83.24|80.84|83.55|81.15|83.24|80.84|0
1650378780000|2022-04-19 14:33:00|83.17|80.77|83.17|80.77|83.17|80.77|83.02|80.62|0
1650378790000|2022-04-19 14:33:10|83.32|80.92|83.24|80.84|83.32|80.92|83.24|80.84|0
1650378800000|2022-04-19 14:33:20|83.17|80.77|83.09|80.69|83.24|80.84|83.09|80.69|0
1650378810000|2022-04-19 14:33:30|83.17|80.77|83.32|80.92|83.39|80.99|83.17|80.77|0
1650378820000|2022-04-19 14:33:40|83.39|80.99|83.43|81.03|83.43|81.03|83.39|80.99|0
1650378830000|2022-04-19 14:33:50|83.47|81.07|83.32|80.92|83.47|81.07|83.32|80.92|0
1650378840000|2022-04-19 14:34:00|83.39|80.99|83.54|81.14|83.54|81.14|83.39|80.99|0
1650378860000|2022-04-19 14:34:20|83.62|81.22|83.54|81.14|83.62|81.22|83.47|81.07|0
1650378870000|2022-04-19 14:34:30|83.47|81.07|83.62|81.22|83.62|81.22|83.47|81.07|0
1650378880000|2022-04-19 14:34:40|83.7|81.3|83.7|81.3|83.7|81.3|83.62|81.22|0
1650378890000|2022-04-19 14:34:50|83.62|81.22|83.54|81.14|83.62|81.22|83.39|80.99|0
1650378900000|2022-04-19 14:35:00|83.51|81.11|83.47|81.07|83.62|81.22|83.47|81.07|0
1650378910000|2022-04-19 14:35:10|83.54|81.14|83.54|81.14|83.62|81.22|83.54|81.14|0
1650378920000|2022-04-19 14:35:20|83.62|81.22|83.54|81.14|83.62|81.22|83.54|81.14|0
1650378930000|2022-04-19 14:35:30|83.62|81.22|83.85|81.45|83.85|81.45|83.62|81.22|0
1650378940000|2022-04-19 14:35:40|83.92|81.52|83.92|81.52|83.92|81.52|83.85|81.45|0
1650378950000|2022-04-19 14:35:50|83.96|81.56|84|81.6|84|81.6|83.85|81.45|0
1650378960000|2022-04-19 14:36:00|84.23|81.83|84.3|81.9|84.3|81.9|84.15|81.75|0
1650378970000|2022-04-19 14:36:10|84.23|81.83|84.23|81.83|84.38|81.98|84.23|81.83|0
1650378980000|2022-04-19 14:36:20|84.46|82.06|84.38|81.98|84.46|82.06|84.3|81.9|0
1650378990000|2022-04-19 14:36:30|84.53|82.13|84.38|81.98|84.53|82.13|84.38|81.98|0
1650379000000|2022-04-19 14:36:40|84.46|82.06|84.3|81.9|84.46|82.06|84.3|81.9|0
1650379010000|2022-04-19 14:36:50|84.38|81.98|84.53|82.13|84.53|82.13|84.38|81.98|0
1650379020000|2022-04-19 14:37:00|84.23|81.83|84.3|81.9|84.3|81.9|84.15|81.75|0
1650379030000|2022-04-19 14:37:10|84.38|81.98|84.23|81.83|84.45|82.05|84.23|81.83|0
1650379040000|2022-04-19 14:37:20|84.3|81.9|84.3|81.9|84.3|81.9|84.3|81.9|0
1650379050000|2022-04-19 14:37:30|84.23|81.83|84.27|81.87|84.27|81.87|84.23|81.83|0
1650379060000|2022-04-19 14:37:40|84.15|81.75|84.34|81.94|84.34|81.94|84.15|81.75|0
1650379070000|2022-04-19 14:37:50|84.3|81.9|84.23|81.83|84.3|81.9|84.23|81.83|0
1650379080000|2022-04-19 14:38:00|84.07|81.67|84.07|81.67|84.15|81.75|84.07|81.67|0
1650379090000|2022-04-19 14:38:10|83.92|81.52|83.69|81.29|83.92|81.52|83.62|81.22|0
1650379100000|2022-04-19 14:38:20|83.62|81.22|83.54|81.14|83.69|81.29|83.54|81.14|0
1650379110000|2022-04-19 14:38:30|83.47|81.07|83.73|81.33|83.77|81.37|83.47|81.07|0
1650379120000|2022-04-19 14:38:40|83.84|81.44|83.46|81.06|83.84|81.44|83.46|81.06|0
1650379130000|2022-04-19 14:38:50|83.39|80.99|83.24|80.84|83.39|80.99|83.24|80.84|0
1650379140000|2022-04-19 14:39:00|83.16|80.76|83.16|80.76|83.16|80.76|83.16|80.76|0
1650379150000|2022-04-19 14:39:10|83.09|80.69|83.01|80.61|83.09|80.69|83.01|80.61|0
1650379160000|2022-04-19 14:39:20|82.94|80.54|82.94|80.54|82.94|80.54|82.94|80.54|0
1650379170000|2022-04-19 14:39:30|83.09|80.69|83.16|80.76|83.16|80.76|83.09|80.69|0
1650379180000|2022-04-19 14:39:40|83.09|80.69|82.94|80.54|83.09|80.69|82.94|80.54|0
1650379190000|2022-04-19 14:39:50|83.09|80.69|83.01|80.61|83.09|80.69|82.94|80.54|0
1650379200000|2022-04-19 14:40:00|83.05|80.65|83.24|80.84|83.24|80.84|83.01|80.61|0
1650379210000|2022-04-19 14:40:10|83.31|80.91|83.16|80.76|83.31|80.91|83.16|80.76|0
1650379220000|2022-04-19 14:40:20|83.24|80.84|83.09|80.69|83.24|80.84|83.09|80.69|0
1650379230000|2022-04-19 14:40:30|83.16|80.76|83.09|80.69|83.16|80.76|83.09|80.69|0
1650379240000|2022-04-19 14:40:40|82.93|80.53|82.56|80.16|82.93|80.53|82.56|80.16|0
1650379250000|2022-04-19 14:40:50|82.41|80.01|82.56|80.16|82.63|80.23|82.41|80.01|0
1650379260000|2022-04-19 14:41:00|82.48|80.08|82.26|79.86|82.48|80.08|82.26|79.86|0
1650379270000|2022-04-19 14:41:10|82.33|79.93|82.33|79.93|82.33|79.93|82.26|79.86|0
1650379280000|2022-04-19 14:41:20|82.41|80.01|82.33|79.93|82.41|80.01|82.18|79.78|0
1650379290000|2022-04-19 14:41:30|82.26|79.86|82.18|79.78|82.26|79.86|82.18|79.78|0
1650379300000|2022-04-19 14:41:40|82.11|79.71|82.03|79.63|82.11|79.71|82.03|79.63|0
1650379310000|2022-04-19 14:41:50|82.18|79.78|82.03|79.63|82.26|79.86|82.03|79.63|0
1650379320000|2022-04-19 14:42:00|81.96|79.56|81.92|79.52|81.96|79.56|81.88|79.48|0
1650379330000|2022-04-19 14:42:10|81.81|79.41|81.81|79.41|81.81|79.41|81.74|79.34|0
1650379340000|2022-04-19 14:42:20|81.88|79.48|81.81|79.41|81.88|79.48|81.81|79.41|0
1650379350000|2022-04-19 14:42:30|81.73|79.33|81.81|79.41|81.88|79.48|81.73|79.33|0
1650379360000|2022-04-19 14:42:40|82.03|79.63|81.96|79.56|82.03|79.63|81.88|79.48|0
1650379370000|2022-04-19 14:42:50|82.18|79.78|82.03|79.63|82.18|79.78|81.96|79.56|0
1650379380000|2022-04-19 14:43:00|82|79.6|82.11|79.71|82.11|79.71|82|79.6|0
1650379390000|2022-04-19 14:43:10|82.18|79.78|82.11|79.71|82.18|79.78|82.11|79.71|0
1650379400000|2022-04-19 14:43:20|81.96|79.56|82.18|79.78|82.18|79.78|81.96|79.56|0
1650379410000|2022-04-19 14:43:30|81.96|79.56|81.96|79.56|81.96|79.56|81.88|79.48|0
1650379420000|2022-04-19 14:43:40|81.92|79.52|81.81|79.41|81.92|79.52|81.81|79.41|0
1650379430000|2022-04-19 14:43:50|81.73|79.33|81.73|79.33|81.81|79.41|81.66|79.26|0
1650379440000|2022-04-19 14:44:00|81.81|79.41|81.73|79.33|81.81|79.41|81.73|79.33|0
1650379450000|2022-04-19 14:44:10|81.81|79.41|81.96|79.56|81.96|79.56|81.81|79.41|0
1650379460000|2022-04-19 14:44:20|82.03|79.63|81.96|79.56|82.03|79.63|81.88|79.48|0
1650379470000|2022-04-19 14:44:30|81.88|79.48|81.88|79.48|81.88|79.48|81.81|79.41|0
1650379480000|2022-04-19 14:44:40|81.96|79.56|82.03|79.63|82.03|79.63|81.96|79.56|0
1650379490000|2022-04-19 14:44:50|82.11|79.71|82.14|79.74|82.18|79.78|82.11|79.71|0
1650379500000|2022-04-19 14:45:00|82.03|79.63|82.11|79.71|82.11|79.71|81.96|79.56|0
1650379510000|2022-04-19 14:45:10|81.96|79.56|81.73|79.33|81.96|79.56|81.73|79.33|0
1650379520000|2022-04-19 14:45:20|81.81|79.41|81.73|79.33|81.81|79.41|81.73|79.33|0
1650379530000|2022-04-19 14:45:30|81.81|79.41|81.73|79.33|81.81|79.41|81.73|79.33|0
1650379540000|2022-04-19 14:45:40|81.66|79.26|81.66|79.26|81.73|79.33|81.66|79.26|0
1650379550000|2022-04-19 14:45:50|81.73|79.33|81.73|79.33|81.73|79.33|81.73|79.33|0
1650379560000|2022-04-19 14:46:00|81.81|79.41|81.66|79.26|81.81|79.41|81.66|79.26|0
1650379570000|2022-04-19 14:46:10|81.58|79.18|81.73|79.33|81.73|79.33|81.58|79.18|0
1650379580000|2022-04-19 14:46:20|81.81|79.41|81.81|79.41|81.88|79.48|81.81|79.41|0
1650379590000|2022-04-19 14:46:30|81.66|79.26|81.06|78.66|81.66|79.26|81.06|78.66|0
1650379600000|2022-04-19 14:46:40|80.99|78.59|81.06|78.66|81.06|78.66|80.84|78.44|0
1650379610000|2022-04-19 14:46:50|81.14|78.74|80.77|78.37|81.14|78.74|80.77|78.37|0
1650379620000|2022-04-19 14:47:00|80.84|78.44|80.84|78.44|80.92|78.52|80.84|78.44|0
1650379630000|2022-04-19 14:47:10|80.92|78.52|80.84|78.44|80.99|78.59|80.84|78.44|0
1650379640000|2022-04-19 14:47:20|80.91|78.51|81.14|78.74|81.14|78.74|80.91|78.51|0
1650379650000|2022-04-19 14:47:30|80.99|78.59|80.84|78.44|80.99|78.59|80.84|78.44|0
1650379660000|2022-04-19 14:47:40|80.77|78.37|80.55|78.15|80.77|78.37|80.55|78.15|0
1650379670000|2022-04-19 14:47:50|80.62|78.22|80.69|78.29|80.69|78.29|80.55|78.15|0
1650379680000|2022-04-19 14:48:00|80.77|78.37|80.77|78.37|80.84|78.44|80.77|78.37|0
1650379690000|2022-04-19 14:48:10|80.69|78.29|80.77|78.37|80.77|78.37|80.69|78.29|0
1650379700000|2022-04-19 14:48:20|80.69|78.29|80.77|78.37|80.77|78.37|80.69|78.29|0
1650379710000|2022-04-19 14:48:30|80.84|78.44|80.84|78.44|80.91|78.51|80.84|78.44|0
1650379720000|2022-04-19 14:48:40|80.77|78.37|80.84|78.44|80.84|78.44|80.77|78.37|0
1650379730000|2022-04-19 14:48:50|80.91|78.51|80.99|78.59|80.99|78.59|80.91|78.51|0
1650379740000|2022-04-19 14:49:00|80.91|78.51|80.77|78.37|80.91|78.51|80.77|78.37|0
1650379750000|2022-04-19 14:49:10|80.69|78.29|80.62|78.22|80.69|78.29|80.62|78.22|0
1650379760000|2022-04-19 14:49:20|80.54|78.14|80.54|78.14|80.54|78.14|80.54|78.14|0
1650379770000|2022-04-19 14:49:30|80.62|78.22|80.69|78.29|80.69|78.29|80.62|78.22|0
1650379780000|2022-04-19 14:49:40|80.77|78.37|80.91|78.51|80.91|78.51|80.62|78.22|0
1650379790000|2022-04-19 14:49:50|80.99|78.59|81.13|78.73|81.13|78.73|80.99|78.59|0
1650379800000|2022-04-19 14:50:00|81.21|78.81|81.06|78.66|81.21|78.81|80.99|78.59|0
1650379810000|2022-04-19 14:50:10|81.21|78.81|81.36|78.96|81.36|78.96|81.21|78.81|0
1650379820000|2022-04-19 14:50:20|81.43|79.03|81.43|79.03|81.43|79.03|81.43|79.03|0
1650379830000|2022-04-19 14:50:30|81.36|78.96|81.28|78.88|81.43|79.03|81.28|78.88|0
1650379840000|2022-04-19 14:50:40|81.5|79.1|81.43|79.03|81.58|79.18|81.43|79.03|0
1650379850000|2022-04-19 14:50:50|81.5|79.1|81.58|79.18|81.58|79.18|81.43|79.03|0
1650379860000|2022-04-19 14:51:00|81.36|78.96|81.36|78.96|81.43|79.03|81.36|78.96|0
1650379870000|2022-04-19 14:51:10|81.43|79.03|81.65|79.25|81.65|79.25|81.43|79.03|0
1650379880000|2022-04-19 14:51:20|81.43|79.03|81.5|79.1|81.5|79.1|81.43|79.03|0
1650379890000|2022-04-19 14:51:30|81.58|79.18|81.65|79.25|81.65|79.25|81.58|79.18|0
1650379900000|2022-04-19 14:51:40|81.8|79.4|81.8|79.4|81.8|79.4|81.8|79.4|0
1650379910000|2022-04-19 14:51:50|81.88|79.48|81.88|79.48|81.88|79.48|81.8|79.4|0
1650379920000|2022-04-19 14:52:00|81.8|79.4|81.73|79.33|81.8|79.4|81.73|79.33|0
1650379930000|2022-04-19 14:52:10|81.58|79.18|81.73|79.33|81.73|79.33|81.58|79.18|0
1650379940000|2022-04-19 14:52:20|81.8|79.4|81.95|79.55|81.95|79.55|81.73|79.33|0
1650379950000|2022-04-19 14:52:30|81.88|79.48|81.95|79.55|82.02|79.62|81.88|79.48|0
1650379960000|2022-04-19 14:52:40|82.02|79.62|81.95|79.55|82.02|79.62|81.88|79.48|0
1650379970000|2022-04-19 14:52:50|82.02|79.62|82.02|79.62|82.02|79.62|81.95|79.55|0
1650379980000|2022-04-19 14:53:00|82.1|79.7|82.1|79.7|82.1|79.7|82.1|79.7|0
1650379990000|2022-04-19 14:53:10|81.95|79.55|82.06|79.66|82.1|79.7|81.95|79.55|0
1650380000000|2022-04-19 14:53:20|82.02|79.62|82.32|79.92|82.32|79.92|82.02|79.62|0
1650380010000|2022-04-19 14:53:30|82.4|80|82.47|80.07|82.47|80.07|82.4|80|0
1650380020000|2022-04-19 14:53:40|82.4|80|82.32|79.92|82.47|80.07|82.32|79.92|0
1650380030000|2022-04-19 14:53:50|82.4|80|82.47|80.07|82.47|80.07|82.4|80|0
1650380040000|2022-04-19 14:54:00|82.32|79.92|82.55|80.15|82.55|80.15|82.32|79.92|0
1650380050000|2022-04-19 14:54:10|82.47|80.07|82.55|80.15|82.55|80.15|82.47|80.07|0
1650380060000|2022-04-19 14:54:20|82.47|80.07|82.4|80|82.47|80.07|82.4|80|0
1650380070000|2022-04-19 14:54:30|82.36|79.96|82.55|80.15|82.55|80.15|82.32|79.92|0
1650380080000|2022-04-19 14:54:40|82.62|80.22|82.62|80.22|82.62|80.22|82.62|80.22|0
1650380090000|2022-04-19 14:54:50|82.7|80.3|82.85|80.45|82.85|80.45|82.7|80.3|0
1650380100000|2022-04-19 14:55:00|82.77|80.37|82.77|80.37|82.85|80.45|82.77|80.37|0
1650380110000|2022-04-19 14:55:10|82.92|80.52|82.92|80.52|83.07|80.67|82.92|80.52|0
1650380120000|2022-04-19 14:55:20|82.81|80.41|82.55|80.15|82.81|80.41|82.55|80.15|0
1650380130000|2022-04-19 14:55:30|82.62|80.22|82.55|80.15|82.62|80.22|82.55|80.15|0
1650380140000|2022-04-19 14:55:40|82.62|80.22|82.55|80.15|82.62|80.22|82.55|80.15|0
1650380150000|2022-04-19 14:55:50|82.47|80.07|82.4|80|82.47|80.07|82.32|79.92|0
1650380160000|2022-04-19 14:56:00|82.32|79.92|82.47|80.07|82.47|80.07|82.32|79.92|0
1650380170000|2022-04-19 14:56:10|82.55|80.15|82.62|80.22|82.62|80.22|82.4|80|0
1650380180000|2022-04-19 14:56:20|82.77|80.37|82.7|80.3|82.77|80.37|82.62|80.22|0
1650380190000|2022-04-19 14:56:30|82.62|80.22|82.77|80.37|82.77|80.37|82.62|80.22|0
1650380200000|2022-04-19 14:56:40|82.62|80.22|82.55|80.15|82.62|80.22|82.55|80.15|0
1650380210000|2022-04-19 14:56:50|82.62|80.22|82.62|80.22|82.7|80.3|82.62|80.22|0
1650380220000|2022-04-19 14:57:00|82.58|80.18|82.47|80.07|82.58|80.18|82.47|80.07|0
1650380230000|2022-04-19 14:57:10|82.39|79.99|82.39|79.99|82.39|79.99|82.32|79.92|0
1650380240000|2022-04-19 14:57:20|82.1|79.7|81.95|79.55|82.1|79.7|81.95|79.55|0
1650380250000|2022-04-19 14:57:30|81.8|79.4|81.87|79.47|81.87|79.47|81.8|79.4|0
1650380260000|2022-04-19 14:57:40|81.95|79.55|82.17|79.77|82.17|79.77|81.95|79.55|0
1650380270000|2022-04-19 14:57:50|82.1|79.7|81.95|79.55|82.17|79.77|81.95|79.55|0
1650380280000|2022-04-19 14:58:00|81.84|79.44|81.65|79.25|81.84|79.44|81.65|79.25|0
1650380290000|2022-04-19 14:58:10|81.57|79.17|81.87|79.47|81.87|79.47|81.57|79.17|0
1650380300000|2022-04-19 14:58:20|81.72|79.32|82.09|79.69|82.09|79.69|81.72|79.32|0
1650380310000|2022-04-19 14:58:30|82.02|79.62|81.95|79.55|82.09|79.69|81.95|79.55|0
1650380320000|2022-04-19 14:58:40|82.02|79.62|82.02|79.62|82.02|79.62|82.02|79.62|0
1650380330000|2022-04-19 14:58:50|81.94|79.54|82.17|79.77|82.17|79.77|81.94|79.54|0
1650380340000|2022-04-19 14:59:00|82.24|79.84|82.32|79.92|82.32|79.92|82.24|79.84|0
1650380350000|2022-04-19 14:59:10|82.47|80.07|82.47|80.07|82.47|80.07|82.47|80.07|0
1650380360000|2022-04-19 14:59:20|82.39|79.99|82.39|79.99|82.47|80.07|82.39|79.99|0
1650380370000|2022-04-19 14:59:30|82.47|80.07|82.54|80.14|82.54|80.14|82.47|80.07|0
1650380380000|2022-04-19 14:59:40|82.47|80.07|82.51|80.11|82.51|80.11|82.47|80.07|0
1650380390000|2022-04-19 14:59:50|82.54|80.14|82.47|80.07|82.54|80.14|82.47|80.07|0
1650380400000|2022-04-19 15:00:00|82.62|80.22|82.69|80.29|82.69|80.29|82.62|80.22|0
1650380410000|2022-04-19 15:00:10|82.62|80.22|83.42|81.02|83.42|81.02|82.62|80.22|0
1650380420000|2022-04-19 15:00:20|83.35|80.95|83.42|81.02|83.42|81.02|83.35|80.95|0
1650380430000|2022-04-19 15:00:30|83.8|81.4|82.71|80.31|83.8|81.4|82.55|80.15|0
1650380440000|2022-04-19 15:00:40|82.86|80.46|82.78|80.38|82.86|80.46|82.71|80.31|0
1650380450000|2022-04-19 15:00:50|82.71|80.31|82.63|80.23|82.71|80.31|82.63|80.23|0
1650380460000|2022-04-19 15:01:00|82.55|80.15|82.55|80.15|82.55|80.15|82.48|80.08|0
1650380470000|2022-04-19 15:01:10|82.63|80.23|82.71|80.31|82.78|80.38|82.63|80.23|0
1650380480000|2022-04-19 15:01:20|82.63|80.23|82.48|80.08|82.78|80.38|82.48|80.08|0
1650380490000|2022-04-19 15:01:30|82.4|80|82.48|80.08|82.48|80.08|82.4|80|0
1650380510000|2022-04-19 15:01:50|82.4|80|82.4|80|82.48|80.08|82.4|80|0
1650380520000|2022-04-19 15:02:00|82.55|80.15|82.48|80.08|82.55|80.15|82.48|80.08|0
1650380530000|2022-04-19 15:02:10|82.55|80.15|82.44|80.04|82.55|80.15|82.44|80.04|0
1650380540000|2022-04-19 15:02:20|82.4|80|81.95|79.55|82.4|80|81.95|79.55|0
1650380550000|2022-04-19 15:02:30|82.03|79.63|82.1|79.7|82.1|79.7|82.03|79.63|0
1650380560000|2022-04-19 15:02:40|82.18|79.78|82.25|79.85|82.25|79.85|82.18|79.78|0
1650380570000|2022-04-19 15:02:50|82.18|79.78|82.1|79.7|82.18|79.78|82.1|79.7|0
1650380580000|2022-04-19 15:03:00|82.18|79.78|82.18|79.78|82.18|79.78|82.1|79.7|0
1650380590000|2022-04-19 15:03:10|81.8|79.4|81.73|79.33|81.8|79.4|81.73|79.33|0
1650380600000|2022-04-19 15:03:20|81.8|79.4|81.65|79.25|81.8|79.4|81.65|79.25|0
1650380610000|2022-04-19 15:03:30|81.58|79.18|81.5|79.1|81.58|79.18|81.5|79.1|0
1650380620000|2022-04-19 15:03:40|81.65|79.25|81.8|79.4|81.8|79.4|81.65|79.25|0
1650380630000|2022-04-19 15:03:50|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1650380640000|2022-04-19 15:04:00|81.8|79.4|81.65|79.25|81.8|79.4|81.65|79.25|0
1650380650000|2022-04-19 15:04:10|81.73|79.33|81.73|79.33|81.8|79.4|81.65|79.25|0
1650380660000|2022-04-19 15:04:20|81.58|79.18|81.58|79.18|81.58|79.18|81.58|79.18|0
1650380670000|2022-04-19 15:04:30|81.65|79.25|81.58|79.18|81.65|79.25|81.58|79.18|0
1650380680000|2022-04-19 15:04:40|81.65|79.25|81.43|79.03|81.65|79.25|81.43|79.03|0
1650380690000|2022-04-19 15:04:50|81.5|79.1|81.43|79.03|81.5|79.1|81.35|78.95|0
1650380700000|2022-04-19 15:05:00|81.35|78.95|81.35|78.95|81.5|79.1|81.35|78.95|0
1650380710000|2022-04-19 15:05:10|81.5|79.1|81.58|79.18|81.58|79.18|81.5|79.1|0
1650380720000|2022-04-19 15:05:20|81.65|79.25|81.57|79.17|81.65|79.25|81.5|79.1|0
1650380730000|2022-04-19 15:05:30|81.5|79.1|81.57|79.17|81.65|79.25|81.5|79.1|0
1650380740000|2022-04-19 15:05:40|81.5|79.1|81.65|79.25|81.65|79.25|81.5|79.1|0
1650380750000|2022-04-19 15:05:50|81.57|79.17|81.57|79.17|81.57|79.17|81.5|79.1|0
1650380760000|2022-04-19 15:06:00|81.43|79.03|81.43|79.03|81.43|79.03|81.28|78.88|0
1650380770000|2022-04-19 15:06:10|81.35|78.95|81.2|78.8|81.39|78.99|81.2|78.8|0
1650380780000|2022-04-19 15:06:20|81.13|78.73|81.13|78.73|81.2|78.8|81.13|78.73|0
1650380790000|2022-04-19 15:06:30|81.05|78.65|80.9|78.5|81.05|78.65|80.9|78.5|0
1650380810000|2022-04-19 15:06:50|80.83|78.43|80.98|78.58|80.98|78.58|80.83|78.43|0
1650380820000|2022-04-19 15:07:00|80.9|78.5|80.61|78.21|80.9|78.5|80.61|78.21|0
1650380830000|2022-04-19 15:07:10|80.53|78.13|80.61|78.21|80.61|78.21|80.53|78.13|0
1650380840000|2022-04-19 15:07:20|80.53|78.13|80.53|78.13|80.61|78.21|80.53|78.13|0
1650380850000|2022-04-19 15:07:30|80.68|78.28|80.61|78.21|80.75|78.35|80.61|78.21|0
1650380860000|2022-04-19 15:07:40|80.53|78.13|80.38|77.98|80.53|78.13|80.38|77.98|0
1650380870000|2022-04-19 15:07:50|80.46|78.06|80.53|78.13|80.53|78.13|80.46|78.06|0
1650380880000|2022-04-19 15:08:00|80.46|78.06|80.46|78.06|80.53|78.13|80.46|78.06|0
1650380890000|2022-04-19 15:08:10|80.38|77.98|80.38|77.98|80.38|77.98|80.31|77.91|0
1650380900000|2022-04-19 15:08:20|80.46|78.06|80.38|77.98|80.46|78.06|80.31|77.91|0
1650380910000|2022-04-19 15:08:30|80.46|78.06|80.53|78.13|80.61|78.21|80.46|78.06|0
1650380920000|2022-04-19 15:08:40|80.46|78.06|80.53|78.13|80.53|78.13|80.46|78.06|0
1650380930000|2022-04-19 15:08:50|80.46|78.06|80.31|77.91|80.46|78.06|80.31|77.91|0
1650380940000|2022-04-19 15:09:00|80.38|77.98|80.46|78.06|80.46|78.06|80.38|77.98|0
1650380950000|2022-04-19 15:09:10|80.53|78.13|80.53|78.13|80.53|78.13|80.46|78.06|0
1650380960000|2022-04-19 15:09:20|80.6|78.2|80.75|78.35|80.75|78.35|80.6|78.2|0
1650380970000|2022-04-19 15:09:30|80.83|78.43|80.98|78.58|80.98|78.58|80.83|78.43|0
1650380980000|2022-04-19 15:09:40|81.2|78.8|81.05|78.65|81.2|78.8|81.05|78.65|0
1650380990000|2022-04-19 15:09:50|80.83|78.43|80.98|78.58|80.98|78.58|80.83|78.43|0
1650381000000|2022-04-19 15:10:00|80.9|78.5|80.83|78.43|81.05|78.65|80.83|78.43|0
1650381010000|2022-04-19 15:10:10|80.75|78.35|80.75|78.35|80.83|78.43|80.75|78.35|0
1650381020000|2022-04-19 15:10:20|80.83|78.43|80.97|78.57|80.97|78.57|80.83|78.43|0
1650381030000|2022-04-19 15:10:30|81.05|78.65|81.12|78.72|81.12|78.72|81.05|78.65|0
1650381040000|2022-04-19 15:10:40|81.05|78.65|81.05|78.65|81.12|78.72|81.05|78.65|0
1650381060000|2022-04-19 15:11:00|81.2|78.8|81.05|78.65|81.27|78.87|81.05|78.65|0
1650381070000|2022-04-19 15:11:10|80.97|78.57|81.12|78.72|81.2|78.8|80.97|78.57|0
1650381080000|2022-04-19 15:11:20|81.2|78.8|81.2|78.8|81.2|78.8|81.2|78.8|0
1650381090000|2022-04-19 15:11:30|81.27|78.87|81.27|78.87|81.27|78.87|81.2|78.8|0
1650381100000|2022-04-19 15:11:40|81.2|78.8|80.97|78.57|81.2|78.8|80.97|78.57|0
1650381110000|2022-04-19 15:11:50|81.05|78.65|81.12|78.72|81.12|78.72|81.05|78.65|0
1650381120000|2022-04-19 15:12:00|81.2|78.8|81.35|78.95|81.35|78.95|81.2|78.8|0
1650381130000|2022-04-19 15:12:10|81.27|78.87|81.35|78.95|81.42|79.02|81.27|78.87|0
1650381140000|2022-04-19 15:12:20|81.27|78.87|81.12|78.72|81.27|78.87|81.12|78.72|0
1650381150000|2022-04-19 15:12:30|81.2|78.8|81.31|78.91|81.35|78.95|81.2|78.8|0
1650381160000|2022-04-19 15:12:40|81.35|78.95|81.34|78.94|81.35|78.95|81.34|78.94|0
1650381170000|2022-04-19 15:12:50|81.2|78.8|81.27|78.87|81.27|78.87|81.12|78.72|0
1650381180000|2022-04-19 15:13:00|81.2|78.8|81.05|78.65|81.2|78.8|81.05|78.65|0
1650381190000|2022-04-19 15:13:10|80.97|78.57|80.75|78.35|80.97|78.57|80.68|78.28|0
1650381200000|2022-04-19 15:13:20|80.82|78.42|80.82|78.42|80.82|78.42|80.75|78.35|0
1650381210000|2022-04-19 15:13:30|80.97|78.57|80.9|78.5|80.97|78.57|80.82|78.42|0
1650381220000|2022-04-19 15:13:40|80.82|78.42|80.9|78.5|80.97|78.57|80.82|78.42|0
1650381230000|2022-04-19 15:13:50|80.75|78.35|80.75|78.35|80.75|78.35|80.71|78.31|0
1650381240000|2022-04-19 15:14:00|80.82|78.42|80.9|78.5|80.9|78.5|80.82|78.42|0
1650381250000|2022-04-19 15:14:10|80.97|78.57|80.97|78.57|81.05|78.65|80.97|78.57|0
1650381260000|2022-04-19 15:14:20|81.01|78.61|80.9|78.5|81.05|78.65|80.9|78.5|0
1650381270000|2022-04-19 15:14:30|80.97|78.57|81.05|78.65|81.05|78.65|80.97|78.57|0
1650381280000|2022-04-19 15:14:40|80.97|78.57|81.05|78.65|81.05|78.65|80.9|78.5|0
1650381290000|2022-04-19 15:14:50|81.12|78.72|81.19|78.79|81.19|78.79|81.12|78.72|0
1650381300000|2022-04-19 15:15:00|81.12|78.72|80.97|78.57|81.12|78.72|80.97|78.57|0
1650381310000|2022-04-19 15:15:10|81.19|78.79|81.05|78.65|81.19|78.79|81.05|78.65|0
1650381320000|2022-04-19 15:15:20|80.97|78.57|80.75|78.35|80.97|78.57|80.75|78.35|0
1650381330000|2022-04-19 15:15:30|80.67|78.27|80.6|78.2|80.67|78.27|80.6|78.2|0
1650381340000|2022-04-19 15:15:40|80.53|78.13|80.23|77.83|80.53|78.13|80.23|77.83|0
1650381350000|2022-04-19 15:15:50|79.94|77.54|79.79|77.39|79.94|77.54|79.79|77.39|0
1650381360000|2022-04-19 15:16:00|79.71|77.31|79.64|77.24|79.71|77.31|79.49|77.09|0
1650381370000|2022-04-19 15:16:10|79.71|77.31|79.79|77.39|79.79|77.39|79.57|77.17|0
1650381380000|2022-04-19 15:16:20|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1650381390000|2022-04-19 15:16:30|79.79|77.39|79.93|77.53|79.93|77.53|79.79|77.39|0
1650381400000|2022-04-19 15:16:40|80.08|77.68|80.3|77.9|80.3|77.9|80.08|77.68|0
1650381410000|2022-04-19 15:16:50|80.45|78.05|80.52|78.12|80.6|78.2|80.38|77.98|0
1650381420000|2022-04-19 15:17:00|80.75|78.35|80.89|78.49|80.89|78.49|80.75|78.35|0
1650381430000|2022-04-19 15:17:10|80.97|78.57|81.04|78.64|81.04|78.64|80.97|78.57|0
1650381440000|2022-04-19 15:17:20|80.97|78.57|80.82|78.42|80.97|78.57|80.82|78.42|0
1650381450000|2022-04-19 15:17:30|80.89|78.49|80.97|78.57|80.97|78.57|80.82|78.42|0
1650381460000|2022-04-19 15:17:40|80.82|78.42|80.97|78.57|80.97|78.57|80.82|78.42|0
1650381470000|2022-04-19 15:17:50|80.89|78.49|80.89|78.49|80.97|78.57|80.89|78.49|0
1650381480000|2022-04-19 15:18:00|80.97|78.57|81.04|78.64|81.04|78.64|80.93|78.53|0
1650381490000|2022-04-19 15:18:10|81.12|78.72|81.04|78.64|81.12|78.72|81.04|78.64|0
1650381500000|2022-04-19 15:18:20|81.12|78.72|81.01|78.61|81.12|78.72|80.97|78.57|0
1650381510000|2022-04-19 15:18:30|80.97|78.57|81.19|78.79|81.19|78.79|80.97|78.57|0
1650381520000|2022-04-19 15:18:40|81.12|78.72|80.97|78.57|81.12|78.72|80.97|78.57|0
1650381530000|2022-04-19 15:18:50|81.04|78.64|81.04|78.64|81.12|78.72|81.04|78.64|0
1650381540000|2022-04-19 15:19:00|81.08|78.68|80.97|78.57|81.08|78.68|80.97|78.57|0
1650381550000|2022-04-19 15:19:10|81.19|78.79|81.19|78.79|81.19|78.79|81.19|78.79|0
1650381560000|2022-04-19 15:19:20|81.27|78.87|81.41|79.01|81.41|79.01|81.27|78.87|0
1650381570000|2022-04-19 15:19:30|81.34|78.94|81.34|78.94|81.34|78.94|81.26|78.86|0
1650381580000|2022-04-19 15:19:40|81.49|79.09|81.34|78.94|81.49|79.09|81.34|78.94|0
1650381590000|2022-04-19 15:19:50|81.41|79.01|81.26|78.86|81.41|79.01|81.26|78.86|0
1650381600000|2022-04-19 15:20:00|81.34|78.94|81.41|79.01|81.41|79.01|81.34|78.94|0
1650381610000|2022-04-19 15:20:10|81.49|79.09|81.56|79.16|81.56|79.16|81.49|79.09|0
1650381620000|2022-04-19 15:20:20|81.64|79.24|81.64|79.24|81.71|79.31|81.64|79.24|0
1650381630000|2022-04-19 15:20:30|81.71|79.31|81.41|79.01|81.71|79.31|81.41|79.01|0
1650381640000|2022-04-19 15:20:40|81.34|78.94|81.34|78.94|81.34|78.94|81.34|78.94|0
1650381660000|2022-04-19 15:21:00|81.41|79.01|81.49|79.09|81.49|79.09|81.41|79.01|0
1650381670000|2022-04-19 15:21:10|81.53|79.13|81.56|79.16|81.56|79.16|81.49|79.09|0
1650381680000|2022-04-19 15:21:20|81.41|79.01|81.49|79.09|81.49|79.09|81.41|79.01|0
1650381690000|2022-04-19 15:21:30|81.41|79.01|81.19|78.79|81.41|79.01|81.19|78.79|0
1650381700000|2022-04-19 15:21:40|80.97|78.57|80.89|78.49|80.97|78.57|80.89|78.49|0
1650381720000|2022-04-19 15:22:00|80.82|78.42|80.74|78.34|80.89|78.49|80.74|78.34|0
1650381730000|2022-04-19 15:22:10|80.59|78.19|80.52|78.12|80.59|78.19|80.3|77.9|0
1650381740000|2022-04-19 15:22:20|80.37|77.97|80.37|77.97|80.45|78.05|80.3|77.9|0
1650381750000|2022-04-19 15:22:30|80.45|78.05|80.52|78.12|80.59|78.19|80.37|77.97|0
1650381760000|2022-04-19 15:22:40|80.59|78.19|80.74|78.34|80.74|78.34|80.52|78.12|0
1650381770000|2022-04-19 15:22:50|80.82|78.42|80.67|78.27|80.82|78.42|80.67|78.27|0
1650381780000|2022-04-19 15:23:00|80.45|78.05|80.45|78.05|80.45|78.05|80.37|77.97|0
1650381790000|2022-04-19 15:23:10|80.41|78.01|80.3|77.9|80.41|78.01|80.3|77.9|0
1650381800000|2022-04-19 15:23:20|80.22|77.82|80.37|77.97|80.45|78.05|80.22|77.82|0
1650381810000|2022-04-19 15:23:30|80.3|77.9|80.15|77.75|80.3|77.9|80.08|77.68|0
1650381820000|2022-04-19 15:23:40|80.08|77.68|80.15|77.75|80.15|77.75|80.08|77.68|0
1650381830000|2022-04-19 15:23:50|80.08|77.68|79.93|77.53|80.08|77.68|79.93|77.53|0
1650381840000|2022-04-19 15:24:00|79.86|77.46|79.78|77.38|79.86|77.46|79.78|77.38|0
1650381850000|2022-04-19 15:24:10|79.71|77.31|79.63|77.23|79.71|77.31|79.56|77.16|0
1650381860000|2022-04-19 15:24:20|79.56|77.16|79.49|77.09|79.56|77.16|79.49|77.09|0
1650381870000|2022-04-19 15:24:30|79.56|77.16|79.63|77.23|79.63|77.23|79.56|77.16|0
1650381880000|2022-04-19 15:24:40|79.71|77.31|79.63|77.23|79.71|77.31|79.63|77.23|0
1650381890000|2022-04-19 15:24:50|79.56|77.16|79.56|77.16|79.56|77.16|79.49|77.09|0
1650381900000|2022-04-19 15:25:00|79.63|77.23|79.71|77.31|79.71|77.31|79.63|77.23|0
1650381910000|2022-04-19 15:25:10|79.63|77.23|79.71|77.31|79.71|77.31|79.63|77.23|0
1650381920000|2022-04-19 15:25:20|79.78|77.38|79.85|77.45|79.93|77.53|79.78|77.38|0
1650381930000|2022-04-19 15:25:30|79.78|77.38|79.93|77.53|79.93|77.53|79.78|77.38|0
1650381940000|2022-04-19 15:25:40|79.85|77.45|79.78|77.38|79.93|77.53|79.78|77.38|0
1650381950000|2022-04-19 15:25:50|79.71|77.31|80.07|77.67|80.07|77.67|79.71|77.31|0
1650381960000|2022-04-19 15:26:00|80|77.6|80|77.6|80|77.6|80|77.6|0
1650381970000|2022-04-19 15:26:10|80.07|77.67|80.15|77.75|80.15|77.75|80.07|77.67|0
1650381980000|2022-04-19 15:26:20|80.22|77.82|80.22|77.82|80.22|77.82|80.15|77.75|0
1650381990000|2022-04-19 15:26:30|80.37|77.97|80.37|77.97|80.44|78.04|80.37|77.97|0
1650382000000|2022-04-19 15:26:40|80.29|77.89|80.44|78.04|80.44|78.04|80.29|77.89|0
1650382010000|2022-04-19 15:26:50|80.29|77.89|80.37|77.97|80.37|77.97|80.22|77.82|0
1650382020000|2022-04-19 15:27:00|80.44|78.04|80.44|78.04|80.44|78.04|80.29|77.89|0
1650382030000|2022-04-19 15:27:10|80.52|78.12|80.59|78.19|80.59|78.19|80.52|78.12|0
1650382040000|2022-04-19 15:27:20|80.66|78.26|80.52|78.12|80.66|78.26|80.52|78.12|0
1650382050000|2022-04-19 15:27:30|80.44|78.04|80.37|77.97|80.44|78.04|80.37|77.97|0
1650382060000|2022-04-19 15:27:40|80.29|77.89|80.44|78.04|80.52|78.12|80.29|77.89|0
1650382070000|2022-04-19 15:27:50|80.52|78.12|80.52|78.12|80.52|78.12|80.52|78.12|0
1650382080000|2022-04-19 15:28:00|80.59|78.19|80.93|78.53|80.93|78.53|80.37|77.97|0
1650382090000|2022-04-19 15:28:10|81|78.6|81.08|78.68|81.08|78.68|81|78.6|0
1650382100000|2022-04-19 15:28:20|81|78.6|79.16|76.76|81|78.6|79.16|76.76|0
1650382110000|2022-04-19 15:28:30|79.23|76.83|79.08|76.68|79.23|76.83|79.08|76.68|0
1650382120000|2022-04-19 15:28:40|79.16|76.76|79.15|76.75|79.3|76.9|79.15|76.75|0
1650382130000|2022-04-19 15:28:50|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1650382140000|2022-04-19 15:29:00|78.93|76.53|78.79|76.39|79.01|76.61|78.79|76.39|0
1650382150000|2022-04-19 15:29:10|78.71|76.31|78.71|76.31|78.71|76.31|78.64|76.24|0
1650382160000|2022-04-19 15:29:20|78.86|76.46|78.93|76.53|78.93|76.53|78.79|76.39|0
1650382170000|2022-04-19 15:29:30|78.86|76.46|78.64|76.24|78.86|76.46|78.64|76.24|0
1650382180000|2022-04-19 15:29:40|78.57|76.17|78.57|76.17|78.57|76.17|78.57|76.17|0
1650382190000|2022-04-19 15:29:50|78.64|76.24|78.64|76.24|78.71|76.31|78.64|76.24|0
1650382200000|2022-04-19 15:30:00|78.49|76.09|78.71|76.31|78.79|76.39|78.49|76.09|0
1650382210000|2022-04-19 15:30:10|78.57|76.17|78.35|75.95|78.57|76.17|78.28|75.88|0
1650382220000|2022-04-19 15:30:20|78.49|76.09|78.93|76.53|78.93|76.53|78.49|76.09|0
1650382230000|2022-04-19 15:30:30|78.79|76.39|78.64|76.24|78.79|76.39|78.64|76.24|0
1650382240000|2022-04-19 15:30:40|78.71|76.31|78.79|76.39|78.79|76.39|78.71|76.31|0
1650382250000|2022-04-19 15:30:50|78.9|76.5|79.01|76.61|79.01|76.61|78.9|76.5|0
1650382260000|2022-04-19 15:31:00|78.93|76.53|79.01|76.61|79.01|76.61|78.93|76.53|0
1650382270000|2022-04-19 15:31:10|78.93|76.53|78.79|76.39|78.93|76.53|78.79|76.39|0
1650382280000|2022-04-19 15:31:20|78.71|76.31|78.79|76.39|78.79|76.39|78.71|76.31|0
1650382290000|2022-04-19 15:31:30|78.71|76.31|78.86|76.46|78.86|76.46|78.71|76.31|0
1650382300000|2022-04-19 15:31:40|78.79|76.39|78.79|76.39|78.86|76.46|78.71|76.31|0
1650382310000|2022-04-19 15:31:50|78.71|76.31|78.82|76.42|78.86|76.46|78.71|76.31|0
1650382320000|2022-04-19 15:32:00|78.93|76.53|79.15|76.75|79.15|76.75|78.93|76.53|0
1650382330000|2022-04-19 15:32:10|79.3|76.9|79.3|76.9|79.37|76.97|79.3|76.9|0
1650382340000|2022-04-19 15:32:20|79.37|76.97|79.45|77.05|79.45|77.05|79.37|76.97|0
1650382350000|2022-04-19 15:32:30|79.37|76.97|79.3|76.9|79.37|76.97|79.3|76.9|0
1650382360000|2022-04-19 15:32:40|79.37|76.97|79.15|76.75|79.37|76.97|79.15|76.75|0
1650382370000|2022-04-19 15:32:50|79.37|76.97|79.37|76.97|79.37|76.97|79.37|76.97|0
1650382380000|2022-04-19 15:33:00|79.45|77.05|79.56|77.16|79.56|77.16|79.45|77.05|0
1650382390000|2022-04-19 15:33:10|79.59|77.19|79.59|77.19|79.59|77.19|79.52|77.12|0
1650382400000|2022-04-19 15:33:20|79.67|77.27|79.56|77.16|79.67|77.27|79.56|77.16|0
1650382410000|2022-04-19 15:33:30|79.52|77.12|79.59|77.19|79.67|77.27|79.52|77.12|0
1650382420000|2022-04-19 15:33:40|79.67|77.27|79.71|77.31|79.74|77.34|79.67|77.27|0
1650382430000|2022-04-19 15:33:50|79.81|77.41|79.81|77.41|79.89|77.49|79.81|77.41|0
1650382440000|2022-04-19 15:34:00|79.74|77.34|79.81|77.41|79.81|77.41|79.59|77.19|0
1650382450000|2022-04-19 15:34:10|79.89|77.49|80.04|77.64|80.04|77.64|79.89|77.49|0
1650382460000|2022-04-19 15:34:20|79.96|77.56|79.81|77.41|79.96|77.56|79.81|77.41|0
1650382470000|2022-04-19 15:34:30|79.67|77.27|79.81|77.41|79.89|77.49|79.67|77.27|0
1650382480000|2022-04-19 15:34:40|79.78|77.38|79.74|77.34|79.78|77.38|79.67|77.27|0
1650382490000|2022-04-19 15:34:50|79.67|77.27|79.67|77.27|79.81|77.41|79.67|77.27|0
1650382500000|2022-04-19 15:35:00|79.59|77.19|79.52|77.12|79.59|77.19|79.52|77.12|0
1650382510000|2022-04-19 15:35:10|79.44|77.04|79.52|77.12|79.52|77.12|79.3|76.9|0
1650382520000|2022-04-19 15:35:20|79.67|77.27|79.67|77.27|79.74|77.34|79.67|77.27|0
1650382530000|2022-04-19 15:35:30|79.7|77.3|79.67|77.27|79.74|77.34|79.67|77.27|0
1650382540000|2022-04-19 15:35:40|79.74|77.34|79.67|77.27|79.74|77.34|79.67|77.27|0
1650382550000|2022-04-19 15:35:50|79.59|77.19|79.37|76.97|79.59|77.19|79.37|76.97|0
1650382560000|2022-04-19 15:36:00|79.3|76.9|79.22|76.82|79.3|76.9|79.15|76.75|0
1650382570000|2022-04-19 15:36:10|79.3|76.9|79.81|77.41|79.81|77.41|79.3|76.9|0
1650382580000|2022-04-19 15:36:20|79.74|77.34|79.74|77.34|79.74|77.34|79.66|77.26|0
1650382590000|2022-04-19 15:36:30|79.66|77.26|79.66|77.26|79.74|77.34|79.66|77.26|0
1650382600000|2022-04-19 15:36:40|79.74|77.34|79.66|77.26|79.74|77.34|79.66|77.26|0
1650382610000|2022-04-19 15:36:50|79.74|77.34|79.66|77.26|79.74|77.34|79.66|77.26|0
1650382620000|2022-04-19 15:37:00|79.59|77.19|79.66|77.26|79.74|77.34|79.59|77.19|0
1650382630000|2022-04-19 15:37:10|79.74|77.34|79.66|77.26|79.74|77.34|79.66|77.26|0
1650382640000|2022-04-19 15:37:20|79.74|77.34|79.59|77.19|79.74|77.34|79.59|77.19|0
1650382650000|2022-04-19 15:37:30|79.55|77.15|79.44|77.04|79.55|77.15|79.44|77.04|0
1650382660000|2022-04-19 15:37:40|79.48|77.08|79.59|77.19|79.59|77.19|79.48|77.08|0
1650382670000|2022-04-19 15:37:50|79.66|77.26|79.44|77.04|79.66|77.26|79.44|77.04|0
1650382680000|2022-04-19 15:38:00|79.37|76.97|79.37|76.97|79.41|77.01|79.37|76.97|0
1650382690000|2022-04-19 15:38:10|79.29|76.89|79.44|77.04|79.44|77.04|79.29|76.89|0
1650382700000|2022-04-19 15:38:20|79.52|77.12|79.44|77.04|79.52|77.12|79.44|77.04|0
1650382710000|2022-04-19 15:38:30|79.37|76.97|79.07|76.67|79.37|76.97|79|76.6|0
1650382720000|2022-04-19 15:38:40|79.15|76.75|79.15|76.75|79.22|76.82|79.07|76.67|0
1650382730000|2022-04-19 15:38:50|79.18|76.78|79.18|76.78|79.18|76.78|79.18|76.78|0
1650382740000|2022-04-19 15:39:00|79.29|76.89|79.33|76.93|79.33|76.93|79.22|76.82|0
1650382750000|2022-04-19 15:39:10|79.22|76.82|79.07|76.67|79.29|76.89|79.07|76.67|0
1650382760000|2022-04-19 15:39:20|79.15|76.75|79|76.6|79.15|76.75|79|76.6|0
1650382770000|2022-04-19 15:39:30|79.07|76.67|79.15|76.75|79.22|76.82|79.07|76.67|0
1650382780000|2022-04-19 15:39:40|79.07|76.67|78.93|76.53|79.07|76.67|78.93|76.53|0
1650382790000|2022-04-19 15:39:50|78.78|76.38|78.49|76.09|78.78|76.38|78.49|76.09|0
1650382800000|2022-04-19 15:40:00|78.56|76.16|78.63|76.23|78.71|76.31|78.56|76.16|0
1650382810000|2022-04-19 15:40:10|78.85|76.45|78.85|76.45|78.85|76.45|78.85|76.45|0
1650382820000|2022-04-19 15:40:20|78.78|76.38|78.78|76.38|78.78|76.38|78.71|76.31|0
1650382830000|2022-04-19 15:40:30|78.63|76.23|78.92|76.52|78.92|76.52|78.63|76.23|0
1650382840000|2022-04-19 15:40:40|78.85|76.45|78.82|76.42|78.85|76.45|78.82|76.42|0
1650382850000|2022-04-19 15:40:50|78.78|76.38|78.63|76.23|78.85|76.45|78.63|76.23|0
1650382860000|2022-04-19 15:41:00|78.56|76.16|78.63|76.23|78.63|76.23|78.56|76.16|0
1650382870000|2022-04-19 15:41:10|78.7|76.3|78.63|76.23|78.7|76.3|78.63|76.23|0
1650382880000|2022-04-19 15:41:20|78.74|76.34|78.63|76.23|78.78|76.38|78.63|76.23|0
1650382890000|2022-04-19 15:41:30|78.56|76.16|78.63|76.23|78.63|76.23|78.56|76.16|0
1650382900000|2022-04-19 15:41:40|78.41|76.01|78.48|76.08|78.48|76.08|78.41|76.01|0
1650382910000|2022-04-19 15:41:50|78.27|75.87|78.27|75.87|78.27|75.87|78.27|75.87|0
1650382920000|2022-04-19 15:42:00|78.41|76.01|78.63|76.23|78.63|76.23|78.41|76.01|0
1650382930000|2022-04-19 15:42:10|78.78|76.38|78.78|76.38|78.85|76.45|78.78|76.38|0
1650382940000|2022-04-19 15:42:20|78.85|76.45|78.85|76.45|78.85|76.45|78.78|76.38|0
1650382950000|2022-04-19 15:42:30|78.78|76.38|78.63|76.23|78.78|76.38|78.6|76.2|0
1650382960000|2022-04-19 15:42:40|78.56|76.16|78.34|75.94|78.63|76.23|78.34|75.94|0
1650382970000|2022-04-19 15:42:50|78.41|76.01|78.34|75.94|78.41|76.01|78.34|75.94|0
1650382980000|2022-04-19 15:43:00|78.26|75.86|78.12|75.72|78.26|75.86|78.12|75.72|0
1650382990000|2022-04-19 15:43:10|78.19|75.79|78.19|75.79|78.26|75.86|78.19|75.79|0
1650383000000|2022-04-19 15:43:20|78.26|75.86|78.26|75.86|78.34|75.94|78.26|75.86|0
1650383010000|2022-04-19 15:43:30|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650383020000|2022-04-19 15:43:40|78.26|75.86|78.26|75.86|78.26|75.86|78.26|75.86|0
1650383030000|2022-04-19 15:43:50|78.19|75.79|78.41|76.01|78.41|76.01|78.19|75.79|0
1650383040000|2022-04-19 15:44:00|78.34|75.94|78.41|76.01|78.41|76.01|78.34|75.94|0
1650383050000|2022-04-19 15:44:10|78.48|76.08|78.41|76.01|78.56|76.16|78.41|76.01|0
1650383060000|2022-04-19 15:44:20|78.56|76.16|78.63|76.23|78.63|76.23|78.56|76.16|0
1650383070000|2022-04-19 15:44:30|78.56|76.16|78.56|76.16|78.63|76.23|78.56|76.16|0
1650383080000|2022-04-19 15:44:40|78.48|76.08|78.41|76.01|78.48|76.08|78.41|76.01|0
1650383090000|2022-04-19 15:44:50|78.45|76.05|78.41|76.01|78.48|76.08|78.41|76.01|0
1650383100000|2022-04-19 15:45:00|78.26|75.86|78.34|75.94|78.34|75.94|78.26|75.86|0
1650383110000|2022-04-19 15:45:10|78.48|76.08|78.56|76.16|78.56|76.16|78.48|76.08|0
1650383120000|2022-04-19 15:45:20|78.34|75.94|78.48|76.08|78.48|76.08|78.34|75.94|0
1650383130000|2022-04-19 15:45:30|78.41|76.01|78.48|76.08|78.48|76.08|78.41|76.01|0
1650383140000|2022-04-19 15:45:40|78.55|76.15|78.41|76.01|78.55|76.15|78.41|76.01|0
1650383150000|2022-04-19 15:45:50|78.37|75.97|78.34|75.94|78.37|75.97|78.34|75.94|0
1650383160000|2022-04-19 15:46:00|78.26|75.86|78.26|75.86|78.34|75.94|78.26|75.86|0
1650383170000|2022-04-19 15:46:10|78.34|75.94|78.26|75.86|78.34|75.94|78.26|75.86|0
1650383180000|2022-04-19 15:46:20|78.34|75.94|78.48|76.08|78.48|76.08|78.34|75.94|0
1650383190000|2022-04-19 15:46:30|78.41|76.01|78.55|76.15|78.55|76.15|78.41|76.01|0
1650383200000|2022-04-19 15:46:40|78.48|76.08|78.48|76.08|78.55|76.15|78.48|76.08|0
1650383210000|2022-04-19 15:46:50|78.55|76.15|78.48|76.08|78.55|76.15|78.48|76.08|0
1650383220000|2022-04-19 15:47:00|78.41|76.01|78.55|76.15|78.55|76.15|78.41|76.01|0
1650383230000|2022-04-19 15:47:10|78.41|76.01|78.41|76.01|78.41|76.01|78.33|75.93|0
1650383240000|2022-04-19 15:47:20|78.37|75.97|78.48|76.08|78.48|76.08|78.37|75.97|0
1650383250000|2022-04-19 15:47:30|78.55|76.15|78.7|76.3|78.7|76.3|78.55|76.15|0
1650383260000|2022-04-19 15:47:40|78.77|76.37|78.85|76.45|78.85|76.45|78.77|76.37|0
1650383270000|2022-04-19 15:47:50|78.7|76.3|78.63|76.23|78.7|76.3|78.63|76.23|0
1650383280000|2022-04-19 15:48:00|78.55|76.15|78.48|76.08|78.63|76.23|78.48|76.08|0
1650383290000|2022-04-19 15:48:10|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650383300000|2022-04-19 15:48:20|78.63|76.23|78.48|76.08|78.63|76.23|78.48|76.08|0
1650383310000|2022-04-19 15:48:30|78.55|76.15|78.55|76.15|78.63|76.23|78.55|76.15|0
1650383320000|2022-04-19 15:48:40|78.63|76.23|78.48|76.08|78.63|76.23|78.48|76.08|0
1650383330000|2022-04-19 15:48:50|78.55|76.15|78.48|76.08|78.55|76.15|78.48|76.08|0
1650383340000|2022-04-19 15:49:00|78.55|76.15|78.63|76.23|78.63|76.23|78.55|76.15|0
1650383350000|2022-04-19 15:49:10|78.62|76.22|78.7|76.3|78.77|76.37|78.62|76.22|0
1650383360000|2022-04-19 15:49:20|78.77|76.37|78.84|76.44|78.84|76.44|78.77|76.37|0
1650383370000|2022-04-19 15:49:30|78.77|76.37|78.77|76.37|78.77|76.37|78.7|76.3|0
1650383380000|2022-04-19 15:49:40|78.7|76.3|78.55|76.15|78.7|76.3|78.55|76.15|0
1650383390000|2022-04-19 15:49:50|78.48|76.08|78.48|76.08|78.48|76.08|78.41|76.01|0
1650383400000|2022-04-19 15:50:00|78.41|76.01|78.33|75.93|78.41|76.01|78.33|75.93|0
1650383410000|2022-04-19 15:50:10|78.19|75.79|78.19|75.79|78.26|75.86|78.19|75.79|0
1650383420000|2022-04-19 15:50:20|78.33|75.93|78.26|75.86|78.37|75.97|78.26|75.86|0
1650383430000|2022-04-19 15:50:30|78.11|75.71|78.08|75.68|78.19|75.79|78.08|75.68|0
1650383440000|2022-04-19 15:50:40|78.04|75.64|78.04|75.64|78.04|75.64|77.97|75.57|0
1650383450000|2022-04-19 15:50:50|78.11|75.71|77.89|75.49|78.11|75.71|77.89|75.49|0
1650383460000|2022-04-19 15:51:00|77.97|75.57|77.89|75.49|77.97|75.57|77.89|75.49|0
1650383470000|2022-04-19 15:51:10|77.6|75.2|77.39|74.99|77.6|75.2|77.39|74.99|0
1650383480000|2022-04-19 15:51:20|77.6|75.2|77.68|75.28|77.68|75.28|77.53|75.13|0
1650383490000|2022-04-19 15:51:30|77.6|75.2|77.6|75.2|77.68|75.28|77.6|75.2|0
1650383500000|2022-04-19 15:51:40|77.53|75.13|77.46|75.06|77.53|75.13|77.39|74.99|0
1650383510000|2022-04-19 15:51:50|77.53|75.13|77.39|74.99|77.53|75.13|77.39|74.99|0
1650383520000|2022-04-19 15:52:00|77.24|74.84|77.31|74.91|77.31|74.91|77.24|74.84|0
1650383530000|2022-04-19 15:52:10|77.17|74.77|77.39|74.99|77.39|74.99|77.17|74.77|0
1650383540000|2022-04-19 15:52:20|77.31|74.91|77.46|75.06|77.46|75.06|77.31|74.91|0
1650383550000|2022-04-19 15:52:30|77.53|75.13|77.6|75.2|77.6|75.2|77.53|75.13|0
1650383560000|2022-04-19 15:52:40|77.53|75.13|77.6|75.2|77.6|75.2|77.46|75.06|0
1650383570000|2022-04-19 15:52:50|77.53|75.13|77.46|75.06|77.53|75.13|77.46|75.06|0
1650383580000|2022-04-19 15:53:00|77.42|75.02|77.46|75.06|77.46|75.06|77.42|75.02|0
1650383590000|2022-04-19 15:53:10|77.35|74.95|77.39|74.99|77.39|74.99|77.31|74.91|0
1650383600000|2022-04-19 15:53:20|77.31|74.91|77.31|74.91|77.31|74.91|77.31|74.91|0
1650383630000|2022-04-19 15:53:50|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1650383640000|2022-04-19 15:54:00|77.31|74.91|77.31|74.91|77.31|74.91|77.31|74.91|0
1650383650000|2022-04-19 15:54:10|77.24|74.84|77.17|74.77|77.24|74.84|77.1|74.7|0
1650383660000|2022-04-19 15:54:20|77.21|74.81|77.24|74.84|77.24|74.84|77.21|74.81|0
1650383670000|2022-04-19 15:54:30|77.31|74.91|77.46|75.06|77.46|75.06|77.31|74.91|0
1650383680000|2022-04-19 15:54:40|77.53|75.13|77.46|75.06|77.53|75.13|77.46|75.06|0
1650383690000|2022-04-19 15:54:50|77.53|75.13|77.53|75.13|77.53|75.13|77.53|75.13|0
1650383700000|2022-04-19 15:55:00|77.6|75.2|77.6|75.2|77.6|75.2|77.53|75.13|0
1650383710000|2022-04-19 15:55:10|77.67|75.27|77.75|75.35|77.75|75.35|77.67|75.27|0
1650383720000|2022-04-19 15:55:20|77.96|75.56|77.89|75.49|77.96|75.56|77.89|75.49|0
1650383730000|2022-04-19 15:55:30|77.96|75.56|78.18|75.78|78.18|75.78|77.96|75.56|0
1650383740000|2022-04-19 15:55:40|78.11|75.71|78.04|75.64|78.11|75.71|77.89|75.49|0
1650383750000|2022-04-19 15:55:50|78.11|75.71|78.11|75.71|78.18|75.78|78.11|75.71|0
1650383760000|2022-04-19 15:56:00|78.18|75.78|77.96|75.56|78.18|75.78|77.96|75.56|0
1650383770000|2022-04-19 15:56:10|78.04|75.64|78.4|76|78.4|76|78.04|75.64|0
1650383780000|2022-04-19 15:56:20|78.33|75.93|78.4|76|78.4|76|78.33|75.93|0
1650383790000|2022-04-19 15:56:30|78.25|75.85|78.18|75.78|78.25|75.85|78.18|75.78|0
1650383800000|2022-04-19 15:56:40|78.25|75.85|78.29|75.89|78.29|75.89|78.18|75.78|0
1650383810000|2022-04-19 15:56:50|78.33|75.93|78.4|76|78.4|76|78.33|75.93|0
1650383820000|2022-04-19 15:57:00|78.47|76.07|78.36|75.96|78.47|76.07|78.36|75.96|0
1650383830000|2022-04-19 15:57:10|78.4|76|78.4|76|78.47|76.07|78.33|75.93|0
1650383840000|2022-04-19 15:57:20|78.33|75.93|78.33|75.93|78.33|75.93|78.33|75.93|0
1650383850000|2022-04-19 15:57:30|78.25|75.85|78.33|75.93|78.33|75.93|78.25|75.85|0
1650383860000|2022-04-19 15:57:40|78.47|76.07|78.4|76|78.47|76.07|78.4|76|0
1650383870000|2022-04-19 15:57:50|78.47|76.07|78.4|76|78.47|76.07|78.4|76|0
1650383880000|2022-04-19 15:58:00|78.47|76.07|78.4|76|78.47|76.07|78.4|76|0
1650383890000|2022-04-19 15:58:10|78.47|76.07|78.4|76|78.47|76.07|78.4|76|0
1650383900000|2022-04-19 15:58:20|78.33|75.93|78.33|75.93|78.4|76|78.33|75.93|0
1650383910000|2022-04-19 15:58:30|78.25|75.85|78.4|76|78.4|76|78.25|75.85|0
1650383920000|2022-04-19 15:58:40|78.47|76.07|78.54|76.14|78.54|76.14|78.47|76.07|0
1650383930000|2022-04-19 15:58:50|78.62|76.22|78.54|76.14|78.62|76.22|78.54|76.14|0
1650383940000|2022-04-19 15:59:00|78.62|76.22|78.69|76.29|78.69|76.29|78.62|76.22|0
1650383950000|2022-04-19 15:59:10|78.65|76.25|78.62|76.22|78.65|76.25|78.62|76.22|0
1650383960000|2022-04-19 15:59:20|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1650383970000|2022-04-19 15:59:30|78.76|76.36|78.84|76.44|78.84|76.44|78.76|76.36|0
1650383980000|2022-04-19 15:59:40|78.76|76.36|78.62|76.22|78.76|76.36|78.62|76.22|0
1650383990000|2022-04-19 15:59:50|78.54|76.14|78.69|76.29|78.69|76.29|78.54|76.14|0
1650384000000|2022-04-19 16:00:00|78.62|76.22|78.73|76.33|78.76|76.36|78.62|76.22|0
1650384010000|2022-04-19 16:00:10|78.69|76.29|78.73|76.33|78.73|76.33|78.62|76.22|0
1650384020000|2022-04-19 16:00:20|78.69|76.29|78.84|76.44|78.84|76.44|78.69|76.29|0
1650384030000|2022-04-19 16:00:30|78.76|76.36|78.76|76.36|78.84|76.44|78.76|76.36|0
1650384040000|2022-04-19 16:00:40|78.69|76.29|78.62|76.22|78.69|76.29|78.62|76.22|0
1650384050000|2022-04-19 16:00:50|78.54|76.14|78.62|76.22|78.69|76.29|78.54|76.14|0
1650384070000|2022-04-19 16:01:10|78.54|76.14|78.69|76.29|78.69|76.29|78.54|76.14|0
1650384080000|2022-04-19 16:01:20|78.91|76.51|79.05|76.65|79.13|76.73|78.91|76.51|0
1650384090000|2022-04-19 16:01:30|78.98|76.58|79.2|76.8|79.2|76.8|78.98|76.58|0
1650384100000|2022-04-19 16:01:40|79.28|76.88|79.2|76.8|79.35|76.95|79.2|76.8|0
1650384110000|2022-04-19 16:01:50|79.28|76.88|79.28|76.88|79.35|76.95|79.28|76.88|0
1650384120000|2022-04-19 16:02:00|79.2|76.8|79.27|76.87|79.27|76.87|79.2|76.8|0
1650384130000|2022-04-19 16:02:10|79.2|76.8|78.91|76.51|79.2|76.8|78.91|76.51|0
1650384140000|2022-04-19 16:02:20|79.13|76.73|79.27|76.87|79.27|76.87|79.13|76.73|0
1650384150000|2022-04-19 16:02:30|79.2|76.8|79.27|76.87|79.27|76.87|79.2|76.8|0
1650384160000|2022-04-19 16:02:40|79.2|76.8|79.35|76.95|79.35|76.95|79.2|76.8|0
1650384180000|2022-04-19 16:03:00|79.42|77.02|79.57|77.17|79.57|77.17|79.42|77.02|0
1650384190000|2022-04-19 16:03:10|79.5|77.1|79.5|77.1|79.57|77.17|79.5|77.1|0
1650384200000|2022-04-19 16:03:20|79.42|77.02|79.42|77.02|79.42|77.02|79.42|77.02|0
1650384210000|2022-04-19 16:03:30|79.57|77.17|79.35|76.95|79.57|77.17|79.35|76.95|0
1650384220000|2022-04-19 16:03:40|79.27|76.87|79.13|76.73|79.27|76.87|79.13|76.73|0
1650384230000|2022-04-19 16:03:50|79.2|76.8|79.27|76.87|79.27|76.87|79.2|76.8|0
1650384240000|2022-04-19 16:04:00|79.35|76.95|79.05|76.65|79.35|76.95|79.05|76.65|0
1650384250000|2022-04-19 16:04:10|78.98|76.58|78.98|76.58|78.98|76.58|78.91|76.51|0
1650384260000|2022-04-19 16:04:20|78.94|76.54|78.91|76.51|78.94|76.54|78.91|76.51|0
1650384270000|2022-04-19 16:04:30|78.98|76.58|79.05|76.65|79.05|76.65|78.98|76.58|0
1650384280000|2022-04-19 16:04:40|78.98|76.58|78.83|76.43|78.98|76.58|78.76|76.36|0
1650384290000|2022-04-19 16:04:50|78.76|76.36|78.76|76.36|78.83|76.43|78.76|76.36|0
1650384300000|2022-04-19 16:05:00|78.69|76.29|78.61|76.21|78.69|76.29|78.61|76.21|0
1650384310000|2022-04-19 16:05:10|78.69|76.29|78.83|76.43|78.83|76.43|78.69|76.29|0
1650384320000|2022-04-19 16:05:20|78.9|76.5|79.05|76.65|79.05|76.65|78.9|76.5|0
1650384330000|2022-04-19 16:05:30|78.98|76.58|79.05|76.65|79.05|76.65|78.98|76.58|0
1650384340000|2022-04-19 16:05:40|78.98|76.58|78.98|76.58|79.05|76.65|78.98|76.58|0
1650384350000|2022-04-19 16:05:50|79.05|76.65|79.05|76.65|79.12|76.72|79.05|76.65|0
1650384360000|2022-04-19 16:06:00|78.94|76.54|78.98|76.58|78.98|76.58|78.94|76.54|0
1650384380000|2022-04-19 16:06:20|79.02|76.62|79.05|76.65|79.05|76.65|78.98|76.58|0
1650384390000|2022-04-19 16:06:30|79.12|76.72|79.12|76.72|79.12|76.72|79.12|76.72|0
1650384400000|2022-04-19 16:06:40|79.05|76.65|79.12|76.72|79.12|76.72|79.05|76.65|0
1650384410000|2022-04-19 16:06:50|79.05|76.65|79.12|76.72|79.12|76.72|79.05|76.65|0
1650384420000|2022-04-19 16:07:00|79.05|76.65|79.12|76.72|79.12|76.72|79.05|76.65|0
1650384430000|2022-04-19 16:07:10|79.05|76.65|78.98|76.58|79.05|76.65|78.98|76.58|0
1650384450000|2022-04-19 16:07:30|78.9|76.5|78.98|76.58|78.98|76.58|78.83|76.43|0
1650384460000|2022-04-19 16:07:40|78.9|76.5|78.79|76.39|78.9|76.5|78.79|76.39|0
1650384470000|2022-04-19 16:07:50|78.83|76.43|78.83|76.43|78.83|76.43|78.83|76.43|0
1650384480000|2022-04-19 16:08:00|78.76|76.36|78.54|76.14|78.76|76.36|78.54|76.14|0
1650384490000|2022-04-19 16:08:10|78.39|75.99|78.54|76.14|78.61|76.21|78.39|75.99|0
1650384500000|2022-04-19 16:08:20|78.5|76.1|78.46|76.06|78.61|76.21|78.46|76.06|0
1650384510000|2022-04-19 16:08:30|78.43|76.03|78.39|75.99|78.43|76.03|78.39|75.99|0
1650384520000|2022-04-19 16:08:40|78.46|76.06|78.61|76.21|78.61|76.21|78.46|76.06|0
1650384530000|2022-04-19 16:08:50|78.65|76.25|78.68|76.28|78.68|76.28|78.61|76.21|0
1650384540000|2022-04-19 16:09:00|78.76|76.36|78.76|76.36|78.83|76.43|78.76|76.36|0
1650384550000|2022-04-19 16:09:10|78.61|76.21|78.46|76.06|78.61|76.21|78.46|76.06|0
1650384560000|2022-04-19 16:09:20|78.54|76.14|78.54|76.14|78.61|76.21|78.54|76.14|0
1650384570000|2022-04-19 16:09:30|78.61|76.21|78.39|75.99|78.61|76.21|78.39|75.99|0
1650384580000|2022-04-19 16:09:40|78.32|75.92|78.32|75.92|78.32|75.92|78.32|75.92|0
1650384600000|2022-04-19 16:10:00|78.46|76.06|78.32|75.92|78.46|76.06|78.32|75.92|0
1650384610000|2022-04-19 16:10:10|78.39|75.99|78.39|75.99|78.39|75.99|78.32|75.92|0
1650384620000|2022-04-19 16:10:20|78.32|75.92|78.39|75.99|78.39|75.99|78.32|75.92|0
1650384630000|2022-04-19 16:10:30|78.46|76.06|78.57|76.17|78.57|76.17|78.39|75.99|0
1650384640000|2022-04-19 16:10:40|78.61|76.21|78.61|76.21|78.61|76.21|78.46|76.06|0
1650384650000|2022-04-19 16:10:50|78.68|76.28|78.68|76.28|78.68|76.28|78.68|76.28|0
1650384660000|2022-04-19 16:11:00|78.75|76.35|78.61|76.21|78.75|76.35|78.61|76.21|0
1650384670000|2022-04-19 16:11:10|78.53|76.13|78.53|76.13|78.61|76.21|78.53|76.13|0
1650384680000|2022-04-19 16:11:20|78.61|76.21|78.68|76.28|78.68|76.28|78.61|76.21|0
1650384690000|2022-04-19 16:11:30|78.53|76.13|78.39|75.99|78.53|76.13|78.39|75.99|0
1650384700000|2022-04-19 16:11:40|78.5|76.1|78.39|75.99|78.5|76.1|78.39|75.99|0
1650384710000|2022-04-19 16:11:50|78.31|75.91|78.46|76.06|78.46|76.06|78.31|75.91|0
1650384720000|2022-04-19 16:12:00|78.39|75.99|78.46|76.06|78.46|76.06|78.39|75.99|0
1650384730000|2022-04-19 16:12:10|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1650384740000|2022-04-19 16:12:20|78.46|76.06|78.61|76.21|78.61|76.21|78.46|76.06|0
1650384750000|2022-04-19 16:12:30|78.57|76.17|78.53|76.13|78.57|76.17|78.53|76.13|0
1650384760000|2022-04-19 16:12:40|78.5|76.1|78.61|76.21|78.61|76.21|78.5|76.1|0
1650384770000|2022-04-19 16:12:50|78.68|76.28|78.61|76.21|78.68|76.28|78.61|76.21|0
1650384780000|2022-04-19 16:13:00|78.68|76.28|78.53|76.13|78.68|76.28|78.53|76.13|0
1650384790000|2022-04-19 16:13:10|78.61|76.21|78.83|76.43|78.83|76.43|78.61|76.21|0
1650384800000|2022-04-19 16:13:20|78.9|76.5|78.75|76.35|78.9|76.5|78.75|76.35|0
1650384810000|2022-04-19 16:13:30|78.68|76.28|78.82|76.42|78.82|76.42|78.68|76.28|0
1650384820000|2022-04-19 16:13:40|78.75|76.35|78.68|76.28|78.82|76.42|78.68|76.28|0
1650384830000|2022-04-19 16:13:50|78.6|76.2|78.68|76.28|78.68|76.28|78.6|76.2|0
1650384840000|2022-04-19 16:14:00|78.75|76.35|78.82|76.42|78.82|76.42|78.75|76.35|0
1650384850000|2022-04-19 16:14:10|78.9|76.5|78.97|76.57|78.97|76.57|78.9|76.5|0
1650384860000|2022-04-19 16:14:20|79.04|76.64|78.9|76.5|79.04|76.64|78.9|76.5|0
1650384870000|2022-04-19 16:14:30|78.97|76.57|78.97|76.57|78.97|76.57|78.9|76.5|0
1650384890000|2022-04-19 16:14:50|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1650384900000|2022-04-19 16:15:00|78.82|76.42|78.97|76.57|79.01|76.61|78.82|76.42|0
1650384910000|2022-04-19 16:15:10|79.01|76.61|79.04|76.64|79.04|76.64|78.9|76.5|0
1650384920000|2022-04-19 16:15:20|79.12|76.72|79.19|76.79|79.19|76.79|79.12|76.72|0
1650384930000|2022-04-19 16:15:30|79.26|76.86|79.04|76.64|79.26|76.86|79.04|76.64|0
1650384940000|2022-04-19 16:15:40|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1650384950000|2022-04-19 16:15:50|78.82|76.42|78.75|76.35|78.82|76.42|78.75|76.35|0
1650384960000|2022-04-19 16:16:00|78.68|76.28|78.68|76.28|78.68|76.28|78.68|76.28|0
1650384970000|2022-04-19 16:16:10|78.75|76.35|78.82|76.42|78.82|76.42|78.75|76.35|0
1650384980000|2022-04-19 16:16:20|78.9|76.5|78.75|76.35|78.9|76.5|78.75|76.35|0
1650384990000|2022-04-19 16:16:30|78.68|76.28|78.68|76.28|78.68|76.28|78.68|76.28|0
1650385000000|2022-04-19 16:16:40|78.6|76.2|78.64|76.24|78.68|76.28|78.6|76.2|0
1650385010000|2022-04-19 16:16:50|78.68|76.28|78.68|76.28|78.68|76.28|78.6|76.2|0
1650385020000|2022-04-19 16:17:00|78.75|76.35|78.82|76.42|78.82|76.42|78.75|76.35|0
1650385030000|2022-04-19 16:17:10|78.9|76.5|78.82|76.42|78.9|76.5|78.82|76.42|0
1650385040000|2022-04-19 16:17:20|78.75|76.35|78.82|76.42|78.82|76.42|78.75|76.35|0
1650385050000|2022-04-19 16:17:30|78.89|76.49|78.97|76.57|78.97|76.57|78.89|76.49|0
1650385060000|2022-04-19 16:17:40|79.04|76.64|79.12|76.72|79.12|76.72|79.04|76.64|0
1650385070000|2022-04-19 16:17:50|79.19|76.79|79.19|76.79|79.19|76.79|79.11|76.71|0
1650385080000|2022-04-19 16:18:00|79.11|76.71|79.04|76.64|79.11|76.71|78.97|76.57|0
1650385090000|2022-04-19 16:18:10|78.97|76.57|78.97|76.57|78.97|76.57|78.97|76.57|0
1650385100000|2022-04-19 16:18:20|79.04|76.64|79.04|76.64|79.04|76.64|79.04|76.64|0
1650385110000|2022-04-19 16:18:30|78.89|76.49|79.04|76.64|79.04|76.64|78.89|76.49|0
1650385120000|2022-04-19 16:18:40|78.97|76.57|78.82|76.42|78.97|76.57|78.82|76.42|0
1650385130000|2022-04-19 16:18:50|78.89|76.49|78.75|76.35|78.89|76.49|78.75|76.35|0
1650385140000|2022-04-19 16:19:00|78.67|76.27|78.89|76.49|78.89|76.49|78.67|76.27|0
1650385150000|2022-04-19 16:19:10|78.75|76.35|78.67|76.27|78.75|76.35|78.67|76.27|0
1650385160000|2022-04-19 16:19:20|78.6|76.2|78.67|76.27|78.67|76.27|78.6|76.2|0
1650385170000|2022-04-19 16:19:30|78.75|76.35|78.82|76.42|78.82|76.42|78.75|76.35|0
1650385180000|2022-04-19 16:19:40|78.75|76.35|78.82|76.42|78.82|76.42|78.75|76.35|0
1650385190000|2022-04-19 16:19:50|78.75|76.35|78.67|76.27|78.75|76.35|78.67|76.27|0
1650385200000|2022-04-19 16:20:00|78.75|76.35|78.6|76.2|78.75|76.35|78.6|76.2|0
1650385210000|2022-04-19 16:20:10|78.67|76.27|78.6|76.2|78.67|76.27|78.6|76.2|0
1650385220000|2022-04-19 16:20:20|78.75|76.35|78.75|76.35|78.75|76.35|78.67|76.27|0
1650385230000|2022-04-19 16:20:30|78.6|76.2|78.6|76.2|78.6|76.2|78.53|76.13|0
1650385240000|2022-04-19 16:20:40|78.67|76.27|78.67|76.27|78.67|76.27|78.67|76.27|0
1650385250000|2022-04-19 16:20:50|78.75|76.35|78.75|76.35|78.75|76.35|78.75|76.35|0
1650385260000|2022-04-19 16:21:00|78.71|76.31|78.67|76.27|78.75|76.35|78.67|76.27|0
1650385270000|2022-04-19 16:21:10|78.6|76.2|78.6|76.2|78.6|76.2|78.53|76.13|0
1650385280000|2022-04-19 16:21:20|78.56|76.16|78.56|76.16|78.6|76.2|78.53|76.13|0
1650385290000|2022-04-19 16:21:30|78.53|76.13|78.6|76.2|78.6|76.2|78.53|76.13|0
1650385300000|2022-04-19 16:21:40|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1650385310000|2022-04-19 16:21:50|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1650385320000|2022-04-19 16:22:00|78.38|75.98|78.01|75.61|78.38|75.98|78.01|75.61|0
1650385330000|2022-04-19 16:22:10|78.09|75.69|78.09|75.69|78.09|75.69|78.09|75.69|0
1650385340000|2022-04-19 16:22:20|78.23|75.83|78.09|75.69|78.23|75.83|78.09|75.69|0
1650385350000|2022-04-19 16:22:30|78.01|75.61|78.16|75.76|78.16|75.76|78.01|75.61|0
1650385360000|2022-04-19 16:22:40|78.09|75.69|78.09|75.69|78.09|75.69|78.09|75.69|0
1650385370000|2022-04-19 16:22:50|78.01|75.61|78.16|75.76|78.16|75.76|78.01|75.61|0
1650385380000|2022-04-19 16:23:00|78.23|75.83|78.09|75.69|78.23|75.83|78.09|75.69|0
1650385390000|2022-04-19 16:23:10|78.01|75.61|78.09|75.69|78.09|75.69|78.01|75.61|0
1650385400000|2022-04-19 16:23:20|78.01|75.61|78.01|75.61|78.01|75.61|77.94|75.54|0
1650385410000|2022-04-19 16:23:30|78.09|75.69|78.16|75.76|78.16|75.76|78.09|75.69|0
1650385420000|2022-04-19 16:23:40|78.09|75.69|78.01|75.61|78.09|75.69|78.01|75.61|0
1650385430000|2022-04-19 16:23:50|78.09|75.69|78.09|75.69|78.09|75.69|78.09|75.69|0
1650385440000|2022-04-19 16:24:00|78.01|75.61|78.16|75.76|78.16|75.76|78.01|75.61|0
1650385450000|2022-04-19 16:24:10|78.23|75.83|78.16|75.76|78.23|75.83|78.16|75.76|0
1650385460000|2022-04-19 16:24:20|78.09|75.69|78.01|75.61|78.09|75.69|78.01|75.61|0
1650385470000|2022-04-19 16:24:30|78.09|75.69|78.01|75.61|78.09|75.69|78.01|75.61|0
1650385480000|2022-04-19 16:24:40|77.94|75.54|78.01|75.61|78.01|75.61|77.94|75.54|0
1650385490000|2022-04-19 16:24:50|77.94|75.54|78.09|75.69|78.09|75.69|77.94|75.54|0
1650385500000|2022-04-19 16:25:00|78.16|75.76|78.01|75.61|78.16|75.76|78.01|75.61|0
1650385510000|2022-04-19 16:25:10|78.09|75.69|78.09|75.69|78.09|75.69|78.01|75.61|0
1650385520000|2022-04-19 16:25:20|78.08|75.68|78.16|75.76|78.16|75.76|78.08|75.68|0
1650385530000|2022-04-19 16:25:30|78.23|75.83|78.23|75.83|78.3|75.9|78.23|75.83|0
1650385540000|2022-04-19 16:25:40|78.3|75.9|77.94|75.54|78.3|75.9|77.94|75.54|0
1650385550000|2022-04-19 16:25:50|78.01|75.61|77.87|75.47|78.01|75.61|77.79|75.39|0
1650385560000|2022-04-19 16:26:00|77.94|75.54|78.01|75.61|78.01|75.61|77.87|75.47|0
1650385570000|2022-04-19 16:26:10|77.94|75.54|78.01|75.61|78.01|75.61|77.94|75.54|0
1650385580000|2022-04-19 16:26:20|78.08|75.68|78.01|75.61|78.08|75.68|78.01|75.61|0
1650385590000|2022-04-19 16:26:30|77.94|75.54|78.08|75.68|78.08|75.68|77.94|75.54|0
1650385600000|2022-04-19 16:26:40|78.01|75.61|78.16|75.76|78.16|75.76|78.01|75.61|0
1650385610000|2022-04-19 16:26:50|78.23|75.83|78.23|75.83|78.23|75.83|78.23|75.83|0
1650385620000|2022-04-19 16:27:00|78.3|75.9|78.3|75.9|78.38|75.98|78.3|75.9|0
1650385630000|2022-04-19 16:27:10|78.45|76.05|78.45|76.05|78.45|76.05|78.37|75.97|0
1650385640000|2022-04-19 16:27:20|78.49|76.09|78.49|76.09|78.49|76.09|78.49|76.09|0
1650385650000|2022-04-19 16:27:30|78.45|76.05|78.37|75.97|78.45|76.05|78.37|75.97|0
1650385660000|2022-04-19 16:27:40|78.23|75.83|78.3|75.9|78.3|75.9|78.23|75.83|0
1650385670000|2022-04-19 16:27:50|78.37|75.97|78.52|76.12|78.52|76.12|78.37|75.97|0
1650385680000|2022-04-19 16:28:00|78.37|75.97|78.67|76.27|78.67|76.27|78.37|75.97|0
1650385690000|2022-04-19 16:28:10|78.74|76.34|78.81|76.41|78.81|76.41|78.74|76.34|0
1650385700000|2022-04-19 16:28:20|78.74|76.34|78.74|76.34|78.81|76.41|78.74|76.34|0
1650385710000|2022-04-19 16:28:30|78.81|76.41|78.96|76.56|78.96|76.56|78.81|76.41|0
1650385720000|2022-04-19 16:28:40|78.81|76.41|78.89|76.49|78.89|76.49|78.81|76.41|0
1650385730000|2022-04-19 16:28:50|78.96|76.56|78.89|76.49|78.96|76.56|78.89|76.49|0
1650385740000|2022-04-19 16:29:00|78.96|76.56|78.96|76.56|79.03|76.63|78.89|76.49|0
1650385750000|2022-04-19 16:29:10|79.03|76.63|79.11|76.71|79.11|76.71|79.03|76.63|0
1650385760000|2022-04-19 16:29:20|79.25|76.85|79.25|76.85|79.33|76.93|79.25|76.85|0
1650385770000|2022-04-19 16:29:30|79.18|76.78|79.03|76.63|79.25|76.85|79.03|76.63|0
1650385780000|2022-04-19 16:29:40|79.07|76.67|79.11|76.71|79.11|76.71|78.96|76.56|0
1650385790000|2022-04-19 16:29:50|79.03|76.63|79.11|76.71|79.11|76.71|79.03|76.63|0
1650385800000|2022-04-19 16:30:00|79.03|76.63|78.88|76.48|79.03|76.63|78.88|76.48|0
1650385810000|2022-04-19 16:30:10|78.74|76.34|79.18|76.78|79.18|76.78|78.74|76.34|0
1650385820000|2022-04-19 16:30:20|79.25|76.85|79.33|76.93|79.33|76.93|79.25|76.85|0
1650385830000|2022-04-19 16:30:30|79.25|76.85|79.47|77.07|79.47|77.07|79.25|76.85|0
1650385840000|2022-04-19 16:30:40|79.4|77|79.25|76.85|79.4|77|79.25|76.85|0
1650385850000|2022-04-19 16:30:50|79.29|76.89|79.4|77|79.4|77|79.25|76.85|0
1650385860000|2022-04-19 16:31:00|79.33|76.93|79.47|77.07|79.47|77.07|79.32|76.92|0
1650385870000|2022-04-19 16:31:10|79.4|77|79.32|76.92|79.4|77|79.32|76.92|0
1650385880000|2022-04-19 16:31:20|79.18|76.78|79.32|76.92|79.32|76.92|79.18|76.78|0
1650385890000|2022-04-19 16:31:30|79.4|77|79.4|77|79.4|77|79.4|77|0
1650385900000|2022-04-19 16:31:40|79.32|76.92|79.25|76.85|79.32|76.92|79.25|76.85|0
1650385910000|2022-04-19 16:31:50|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1650385920000|2022-04-19 16:32:00|79.18|76.78|79.25|76.85|79.25|76.85|79.18|76.78|0
1650385930000|2022-04-19 16:32:10|79.18|76.78|79.25|76.85|79.25|76.85|79.18|76.78|0
1650385940000|2022-04-19 16:32:20|79.18|76.78|79.32|76.92|79.32|76.92|79.18|76.78|0
1650385950000|2022-04-19 16:32:30|79.4|77|79.32|76.92|79.4|77|79.32|76.92|0
1650385960000|2022-04-19 16:32:40|79.25|76.85|79.29|76.89|79.32|76.92|79.25|76.85|0
1650385970000|2022-04-19 16:32:50|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1650385980000|2022-04-19 16:33:00|79.25|76.85|79.4|77|79.4|77|79.25|76.85|0
1650385990000|2022-04-19 16:33:10|79.32|76.92|79.25|76.85|79.32|76.92|79.25|76.85|0
1650386000000|2022-04-19 16:33:20|79.18|76.78|79.25|76.85|79.25|76.85|79.18|76.78|0
1650386030000|2022-04-19 16:33:50|79.18|76.78|79.18|76.78|79.18|76.78|79.18|76.78|0
1650386040000|2022-04-19 16:34:00|78.88|76.48|78.81|76.41|78.88|76.48|78.81|76.41|0
1650386050000|2022-04-19 16:34:10|78.95|76.55|79.1|76.7|79.1|76.7|78.95|76.55|0
1650386060000|2022-04-19 16:34:20|79.03|76.63|79.03|76.63|79.1|76.7|79.03|76.63|0
1650386070000|2022-04-19 16:34:30|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1650386080000|2022-04-19 16:34:40|79.03|76.63|78.88|76.48|79.03|76.63|78.88|76.48|0
1650386090000|2022-04-19 16:34:50|78.95|76.55|78.88|76.48|78.95|76.55|78.88|76.48|0
1650386100000|2022-04-19 16:35:00|78.81|76.41|78.73|76.33|78.81|76.41|78.73|76.33|0
1650386110000|2022-04-19 16:35:10|78.66|76.26|78.59|76.19|78.66|76.26|78.59|76.19|0
1650386120000|2022-04-19 16:35:20|78.73|76.33|78.73|76.33|78.73|76.33|78.73|76.33|0
1650386130000|2022-04-19 16:35:30|78.7|76.3|78.81|76.41|78.81|76.41|78.7|76.3|0
1650386140000|2022-04-19 16:35:40|78.88|76.48|78.95|76.55|78.95|76.55|78.81|76.41|0
1650386150000|2022-04-19 16:35:50|78.88|76.48|78.81|76.41|78.88|76.48|78.81|76.41|0
1650386160000|2022-04-19 16:36:00|78.88|76.48|78.73|76.33|78.88|76.48|78.73|76.33|0
1650386170000|2022-04-19 16:36:10|78.66|76.26|78.81|76.41|78.81|76.41|78.66|76.26|0
1650386180000|2022-04-19 16:36:20|78.73|76.33|78.88|76.48|78.88|76.48|78.73|76.33|0
1650386190000|2022-04-19 16:36:30|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1650386200000|2022-04-19 16:36:40|78.88|76.48|78.88|76.48|78.88|76.48|78.88|76.48|0
1650386210000|2022-04-19 16:36:50|78.95|76.55|78.95|76.55|78.95|76.55|78.92|76.52|0
1650386220000|2022-04-19 16:37:00|79.03|76.63|79.17|76.77|79.21|76.81|79.03|76.63|0
1650386230000|2022-04-19 16:37:10|79.25|76.85|79.47|77.07|79.47|77.07|79.25|76.85|0
1650386240000|2022-04-19 16:37:20|79.54|77.14|79.61|77.21|79.65|77.25|79.54|77.14|0
1650386250000|2022-04-19 16:37:30|79.54|77.14|79.47|77.07|79.54|77.14|79.47|77.07|0
1650386260000|2022-04-19 16:37:40|79.54|77.14|79.54|77.14|79.61|77.21|79.54|77.14|0
1650386270000|2022-04-19 16:37:50|79.61|77.21|79.61|77.21|79.69|77.29|79.61|77.21|0
1650386280000|2022-04-19 16:38:00|79.69|77.29|79.98|77.58|79.98|77.58|79.69|77.29|0
1650386290000|2022-04-19 16:38:10|79.91|77.51|79.91|77.51|79.91|77.51|79.91|77.51|0
1650386300000|2022-04-19 16:38:20|79.98|77.58|80.02|77.62|80.06|77.66|79.98|77.58|0
1650386310000|2022-04-19 16:38:30|80.06|77.66|80.21|77.81|80.21|77.81|80.06|77.66|0
1650386320000|2022-04-19 16:38:40|80.13|77.73|79.98|77.58|80.13|77.73|79.98|77.58|0
1650386330000|2022-04-19 16:38:50|80.13|77.73|80.13|77.73|80.21|77.81|80.13|77.73|0
1650386340000|2022-04-19 16:39:00|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1650386350000|2022-04-19 16:39:10|80.21|77.81|80.21|77.81|80.21|77.81|80.21|77.81|0
1650386360000|2022-04-19 16:39:20|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1650386370000|2022-04-19 16:39:30|80.21|77.81|80.28|77.88|80.28|77.88|80.21|77.81|0
1650386380000|2022-04-19 16:39:40|80.43|78.03|80.5|78.1|80.5|78.1|80.43|78.03|0
1650386390000|2022-04-19 16:39:50|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650386400000|2022-04-19 16:40:00|80.35|77.95|80.28|77.88|80.35|77.95|80.28|77.88|0
1650386410000|2022-04-19 16:40:10|80.35|77.95|80.32|77.92|80.35|77.95|80.32|77.92|0
1650386420000|2022-04-19 16:40:20|80.28|77.88|80.21|77.81|80.28|77.88|80.21|77.81|0
1650386430000|2022-04-19 16:40:30|80.28|77.88|80.35|77.95|80.35|77.95|80.28|77.88|0
1650386440000|2022-04-19 16:40:40|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650386450000|2022-04-19 16:40:50|80.28|77.88|80.28|77.88|80.35|77.95|80.2|77.8|0
1650386460000|2022-04-19 16:41:00|80.35|77.95|80.43|78.03|80.43|78.03|80.35|77.95|0
1650386470000|2022-04-19 16:41:10|80.35|77.95|80.5|78.1|80.5|78.1|80.35|77.95|0
1650386480000|2022-04-19 16:41:20|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650386490000|2022-04-19 16:41:30|80.47|78.07|80.43|78.03|80.5|78.1|80.43|78.03|0
1650386500000|2022-04-19 16:41:40|80.5|78.1|80.28|77.88|80.5|78.1|80.28|77.88|0
1650386510000|2022-04-19 16:41:50|80.2|77.8|80.35|77.95|80.35|77.95|80.2|77.8|0
1650386520000|2022-04-19 16:42:00|80.28|77.88|80.2|77.8|80.28|77.88|80.2|77.8|0
1650386530000|2022-04-19 16:42:10|80.13|77.73|80.28|77.88|80.28|77.88|80.13|77.73|0
1650386540000|2022-04-19 16:42:20|80.2|77.8|80.35|77.95|80.35|77.95|80.2|77.8|0
1650386550000|2022-04-19 16:42:30|80.28|77.88|80.35|77.95|80.35|77.95|80.28|77.88|0
1650386560000|2022-04-19 16:42:40|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1650386570000|2022-04-19 16:42:50|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1650386580000|2022-04-19 16:43:00|80.28|77.88|80.35|77.95|80.35|77.95|80.28|77.88|0
1650386590000|2022-04-19 16:43:10|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650386600000|2022-04-19 16:43:20|80.35|77.95|80.43|78.03|80.43|78.03|80.35|77.95|0
1650386610000|2022-04-19 16:43:30|80.35|77.95|80.28|77.88|80.35|77.95|80.28|77.88|0
1650386620000|2022-04-19 16:43:40|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1650386630000|2022-04-19 16:43:50|80.13|77.73|80.13|77.73|80.13|77.73|80.13|77.73|0
1650386640000|2022-04-19 16:44:00|80.05|77.65|79.76|77.36|80.05|77.65|79.76|77.36|0
1650386660000|2022-04-19 16:44:20|79.61|77.21|79.76|77.36|79.76|77.36|79.61|77.21|0
1650386670000|2022-04-19 16:44:30|79.68|77.28|79.61|77.21|79.68|77.28|79.54|77.14|0
1650386680000|2022-04-19 16:44:40|79.68|77.28|79.76|77.36|79.76|77.36|79.68|77.28|0
1650386690000|2022-04-19 16:44:50|79.68|77.28|79.83|77.43|79.83|77.43|79.68|77.28|0
1650386710000|2022-04-19 16:45:10|79.98|77.58|80.2|77.8|80.2|77.8|79.98|77.58|0
1650386730000|2022-04-19 16:45:30|80.13|77.73|80.13|77.73|80.13|77.73|80.13|77.73|0
1650386740000|2022-04-19 16:45:40|80.2|77.8|80.28|77.88|80.28|77.88|80.2|77.8|0
1650386750000|2022-04-19 16:45:50|80.05|77.65|80.05|77.65|80.05|77.65|80.05|77.65|0
1650386760000|2022-04-19 16:46:00|79.98|77.58|79.9|77.5|79.98|77.58|79.9|77.5|0
1650386770000|2022-04-19 16:46:10|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1650386780000|2022-04-19 16:46:20|79.87|77.47|79.83|77.43|79.87|77.47|79.76|77.36|0
1650386790000|2022-04-19 16:46:30|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1650386800000|2022-04-19 16:46:40|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1650386810000|2022-04-19 16:46:50|79.83|77.43|79.9|77.5|79.9|77.5|79.83|77.43|0
1650386820000|2022-04-19 16:47:00|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1650386830000|2022-04-19 16:47:10|79.75|77.35|79.75|77.35|79.75|77.35|79.75|77.35|0
1650386840000|2022-04-19 16:47:20|79.68|77.28|79.53|77.13|79.68|77.28|79.53|77.13|0
1650386850000|2022-04-19 16:47:30|79.61|77.21|79.61|77.21|79.61|77.21|79.61|77.21|0
1650386860000|2022-04-19 16:47:40|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1650386870000|2022-04-19 16:47:50|79.61|77.21|79.75|77.35|79.75|77.35|79.61|77.21|0
1650386880000|2022-04-19 16:48:00|79.68|77.28|79.61|77.21|79.68|77.28|79.61|77.21|0
1650386890000|2022-04-19 16:48:10|79.68|77.28|79.61|77.21|79.68|77.28|79.61|77.21|0
1650386910000|2022-04-19 16:48:30|79.53|77.13|79.61|77.21|79.61|77.21|79.53|77.13|0
1650386920000|2022-04-19 16:48:40|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650386930000|2022-04-19 16:48:50|79.61|77.21|79.61|77.21|79.64|77.24|79.61|77.21|0
1650386940000|2022-04-19 16:49:00|79.68|77.28|79.75|77.35|79.75|77.35|79.68|77.28|0
1650386950000|2022-04-19 16:49:10|79.68|77.28|79.61|77.21|79.68|77.28|79.61|77.21|0
1650386960000|2022-04-19 16:49:20|79.64|77.24|79.68|77.28|79.68|77.28|79.61|77.21|0
1650386970000|2022-04-19 16:49:30|79.75|77.35|79.68|77.28|79.75|77.35|79.68|77.28|0
1650386980000|2022-04-19 16:49:40|79.53|77.13|79.6|77.2|79.6|77.2|79.53|77.13|0
1650386990000|2022-04-19 16:49:50|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650387000000|2022-04-19 16:50:00|79.75|77.35|79.68|77.28|79.75|77.35|79.68|77.28|0
1650387010000|2022-04-19 16:50:10|79.75|77.35|79.72|77.32|79.75|77.35|79.68|77.28|0
1650387020000|2022-04-19 16:50:20|79.75|77.35|79.75|77.35|79.83|77.43|79.75|77.35|0
1650387030000|2022-04-19 16:50:30|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650387040000|2022-04-19 16:50:40|79.6|77.2|79.53|77.13|79.6|77.2|79.53|77.13|0
1650387050000|2022-04-19 16:50:50|79.6|77.2|79.46|77.06|79.6|77.2|79.46|77.06|0
1650387060000|2022-04-19 16:51:00|79.38|76.98|79.23|76.83|79.38|76.98|79.09|76.69|0
1650387070000|2022-04-19 16:51:10|79.16|76.76|78.94|76.54|79.16|76.76|78.94|76.54|0
1650387080000|2022-04-19 16:51:20|78.87|76.47|78.87|76.47|78.87|76.47|78.87|76.47|0
1650387090000|2022-04-19 16:51:30|78.79|76.39|78.79|76.39|78.87|76.47|78.79|76.39|0
1650387100000|2022-04-19 16:51:40|78.72|76.32|78.72|76.32|78.79|76.39|78.72|76.32|0
1650387110000|2022-04-19 16:51:50|78.79|76.39|78.87|76.47|78.87|76.47|78.79|76.39|0
1650387120000|2022-04-19 16:52:00|78.79|76.39|78.94|76.54|78.94|76.54|78.79|76.39|0
1650387130000|2022-04-19 16:52:10|78.87|76.47|78.94|76.54|78.94|76.54|78.87|76.47|0
1650387150000|2022-04-19 16:52:30|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1650387160000|2022-04-19 16:52:40|78.94|76.54|78.87|76.47|78.94|76.54|78.79|76.39|0
1650387170000|2022-04-19 16:52:50|78.94|76.54|78.94|76.54|78.94|76.54|78.94|76.54|0
1650387180000|2022-04-19 16:53:00|79.01|76.61|79.09|76.69|79.09|76.69|79.01|76.61|0
1650387190000|2022-04-19 16:53:10|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1650387200000|2022-04-19 16:53:20|79.09|76.69|79.16|76.76|79.16|76.76|79.09|76.69|0
1650387210000|2022-04-19 16:53:30|79.09|76.69|79.16|76.76|79.16|76.76|79.09|76.69|0
1650387220000|2022-04-19 16:53:40|79.09|76.69|78.94|76.54|79.09|76.69|78.94|76.54|0
1650387230000|2022-04-19 16:53:50|79.01|76.61|79.09|76.69|79.09|76.69|78.94|76.54|0
1650387240000|2022-04-19 16:54:00|79.01|76.61|79.01|76.61|79.09|76.69|79.01|76.61|0
1650387250000|2022-04-19 16:54:10|78.94|76.54|79.01|76.61|79.09|76.69|78.94|76.54|0
1650387260000|2022-04-19 16:54:20|78.94|76.54|79.09|76.69|79.09|76.69|78.94|76.54|0
1650387270000|2022-04-19 16:54:30|79.01|76.61|79.16|76.76|79.16|76.76|79.01|76.61|0
1650387280000|2022-04-19 16:54:40|79.09|76.69|79.08|76.68|79.09|76.69|79.08|76.68|0
1650387290000|2022-04-19 16:54:50|79.16|76.76|79.08|76.68|79.16|76.76|79.08|76.68|0
1650387300000|2022-04-19 16:55:00|79.16|76.76|79.08|76.68|79.16|76.76|79.08|76.68|0
1650387310000|2022-04-19 16:55:10|79.16|76.76|78.94|76.54|79.16|76.76|78.94|76.54|0
1650387320000|2022-04-19 16:55:20|78.86|76.46|79.01|76.61|79.01|76.61|78.86|76.46|0
1650387340000|2022-04-19 16:55:40|78.94|76.54|79.01|76.61|79.01|76.61|78.94|76.54|0
1650387350000|2022-04-19 16:55:50|79.08|76.68|79.16|76.76|79.16|76.76|79.08|76.68|0
1650387370000|2022-04-19 16:56:10|79.08|76.68|79.01|76.61|79.08|76.68|79.01|76.61|0
1650387380000|2022-04-19 16:56:20|79.08|76.68|79.01|76.61|79.08|76.68|79.01|76.61|0
1650387390000|2022-04-19 16:56:30|79.16|76.76|79.16|76.76|79.16|76.76|79.01|76.61|0
1650387400000|2022-04-19 16:56:40|79.08|76.68|79.38|76.98|79.38|76.98|79.08|76.68|0
1650387410000|2022-04-19 16:56:50|79.45|77.05|79.38|76.98|79.53|77.13|79.38|76.98|0
1650387420000|2022-04-19 16:57:00|79.45|77.05|79.45|77.05|79.52|77.12|79.45|77.05|0
1650387430000|2022-04-19 16:57:10|79.38|76.98|79.52|77.12|79.52|77.12|79.38|76.98|0
1650387440000|2022-04-19 16:57:20|79.38|76.98|79.45|77.05|79.45|77.05|79.38|76.98|0
1650387450000|2022-04-19 16:57:30|79.38|76.98|79.45|77.05|79.45|77.05|79.38|76.98|0
1650387460000|2022-04-19 16:57:40|79.52|77.12|79.52|77.12|79.52|77.12|79.45|77.05|0
1650387470000|2022-04-19 16:57:50|79.45|77.05|79.38|76.98|79.45|77.05|79.38|76.98|0
1650387480000|2022-04-19 16:58:00|79.52|77.12|79.67|77.27|79.75|77.35|79.52|77.12|0
1650387490000|2022-04-19 16:58:10|79.45|77.05|79.45|77.05|79.52|77.12|79.45|77.05|0
1650387500000|2022-04-19 16:58:20|79.52|77.12|79.67|77.27|79.67|77.27|79.52|77.12|0
1650387510000|2022-04-19 16:58:30|79.64|77.24|79.6|77.2|79.64|77.24|79.6|77.2|0
1650387520000|2022-04-19 16:58:40|79.45|77.05|79.3|76.9|79.45|77.05|79.3|76.9|0
1650387530000|2022-04-19 16:58:50|79.23|76.83|79.23|76.83|79.23|76.83|79.16|76.76|0
1650387540000|2022-04-19 16:59:00|79.38|76.98|79.3|76.9|79.38|76.98|79.3|76.9|0
1650387550000|2022-04-19 16:59:10|79.38|76.98|79.45|77.05|79.45|77.05|79.38|76.98|0
1650387560000|2022-04-19 16:59:20|79.52|77.12|79.45|77.05|79.52|77.12|79.45|77.05|0
1650387570000|2022-04-19 16:59:30|79.52|77.12|79.6|77.2|79.6|77.2|79.52|77.12|0
1650387580000|2022-04-19 16:59:40|79.52|77.12|79.67|77.27|79.67|77.27|79.52|77.12|0
1650387590000|2022-04-19 16:59:50|79.64|77.24|79.67|77.27|79.67|77.27|79.64|77.24|0
1650387600000|2022-04-19 17:00:00|79.45|77.05|79.67|77.27|79.67|77.27|79.45|77.05|0
1650387610000|2022-04-19 17:00:10|79.6|77.2|79.67|77.27|79.67|77.27|79.6|77.2|0
1650387620000|2022-04-19 17:00:20|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1650387640000|2022-04-19 17:00:40|79.67|77.27|79.74|77.34|79.74|77.34|79.6|77.2|0
1650387650000|2022-04-19 17:00:50|79.82|77.42|79.82|77.42|79.82|77.42|79.82|77.42|0
1650387660000|2022-04-19 17:01:00|79.67|77.27|79.82|77.42|79.82|77.42|79.67|77.27|0
1650387670000|2022-04-19 17:01:10|79.67|77.27|79.6|77.2|79.67|77.27|79.6|77.2|0
1650387680000|2022-04-19 17:01:20|79.52|77.12|79.6|77.2|79.6|77.2|79.52|77.12|0
1650387690000|2022-04-19 17:01:30|79.67|77.27|79.82|77.42|79.82|77.42|79.67|77.27|0
1650387700000|2022-04-19 17:01:40|79.67|77.27|79.74|77.34|79.74|77.34|79.67|77.27|0
1650387710000|2022-04-19 17:01:50|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650387720000|2022-04-19 17:02:00|79.67|77.27|79.67|77.27|79.74|77.34|79.59|77.19|0
1650387730000|2022-04-19 17:02:10|79.63|77.23|79.59|77.19|79.63|77.23|79.59|77.19|0
1650387740000|2022-04-19 17:02:20|79.52|77.12|79.56|77.16|79.67|77.27|79.52|77.12|0
1650387750000|2022-04-19 17:02:30|79.52|77.12|79.59|77.19|79.59|77.19|79.52|77.12|0
1650387760000|2022-04-19 17:02:40|79.67|77.27|79.52|77.12|79.67|77.27|79.52|77.12|0
1650387770000|2022-04-19 17:02:50|79.45|77.05|79.23|76.83|79.45|77.05|79.23|76.83|0
1650387780000|2022-04-19 17:03:00|79.15|76.75|79|76.6|79.15|76.75|78.93|76.53|0
1650387790000|2022-04-19 17:03:10|79.08|76.68|79.08|76.68|79.08|76.68|79|76.6|0
1650387800000|2022-04-19 17:03:20|78.97|76.57|78.86|76.46|78.97|76.57|78.86|76.46|0
1650387810000|2022-04-19 17:03:30|78.93|76.53|78.93|76.53|79|76.6|78.93|76.53|0
1650387820000|2022-04-19 17:03:40|79|76.6|79|76.6|79|76.6|79|76.6|0
1650387830000|2022-04-19 17:03:50|78.93|76.53|79.15|76.75|79.15|76.75|78.93|76.53|0
1650387850000|2022-04-19 17:04:10|79.22|76.82|79.37|76.97|79.37|76.97|79.22|76.82|0
1650387860000|2022-04-19 17:04:20|79.34|76.94|79.3|76.9|79.45|77.05|79.3|76.9|0
1650387870000|2022-04-19 17:04:30|79.26|76.86|79.22|76.82|79.26|76.86|79.15|76.75|0
1650387880000|2022-04-19 17:04:40|79.15|76.75|79.22|76.82|79.22|76.82|79.08|76.68|0
1650387890000|2022-04-19 17:04:50|79.26|76.86|79.3|76.9|79.3|76.9|79.26|76.86|0
1650387900000|2022-04-19 17:05:00|79.37|76.97|79.3|76.9|79.37|76.97|79.3|76.9|0
1650387910000|2022-04-19 17:05:10|79.22|76.82|79.37|76.97|79.37|76.97|79.22|76.82|0
1650387920000|2022-04-19 17:05:20|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650387930000|2022-04-19 17:05:30|79.37|76.97|79.44|77.04|79.44|77.04|79.3|76.9|0
1650387940000|2022-04-19 17:05:40|79.52|77.12|79.59|77.19|79.59|77.19|79.52|77.12|0
1650387950000|2022-04-19 17:05:50|79.52|77.12|79.41|77.01|79.52|77.12|79.41|77.01|0
1650387960000|2022-04-19 17:06:00|79.37|76.97|79.15|76.75|79.37|76.97|79.15|76.75|0
1650387970000|2022-04-19 17:06:10|79.08|76.68|79|76.6|79.08|76.68|79|76.6|0
1650387980000|2022-04-19 17:06:20|79.08|76.68|79.22|76.82|79.22|76.82|79.08|76.68|0
1650387990000|2022-04-19 17:06:30|79.3|76.9|79.15|76.75|79.3|76.9|79.15|76.75|0
1650388000000|2022-04-19 17:06:40|79.08|76.68|79|76.6|79.15|76.75|79|76.6|0
1650388010000|2022-04-19 17:06:50|78.93|76.53|79|76.6|79|76.6|78.93|76.53|0
1650388020000|2022-04-19 17:07:00|79.07|76.67|79.33|76.93|79.33|76.93|79.07|76.67|0
1650388030000|2022-04-19 17:07:10|79.22|76.82|79.37|76.97|79.37|76.97|79.22|76.82|0
1650388040000|2022-04-19 17:07:20|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650388050000|2022-04-19 17:07:30|79.37|76.97|79.59|77.19|79.59|77.19|79.37|76.97|0
1650388060000|2022-04-19 17:07:40|79.66|77.26|79.59|77.19|79.66|77.26|79.59|77.19|0
1650388080000|2022-04-19 17:08:00|79.52|77.12|79.37|76.97|79.59|77.19|79.37|76.97|0
1650388090000|2022-04-19 17:08:10|79.29|76.89|79.29|76.89|79.29|76.89|79.22|76.82|0
1650388100000|2022-04-19 17:08:20|79.22|76.82|79.44|77.04|79.44|77.04|79.22|76.82|0
1650388110000|2022-04-19 17:08:30|79.37|76.97|79.44|77.04|79.44|77.04|79.29|76.89|0
1650388120000|2022-04-19 17:08:40|79.41|77.01|79.52|77.12|79.52|77.12|79.41|77.01|0
1650388130000|2022-04-19 17:08:50|79.59|77.19|79.52|77.12|79.66|77.26|79.52|77.12|0
1650388140000|2022-04-19 17:09:00|79.59|77.19|79.48|77.08|79.59|77.19|79.44|77.04|0
1650388150000|2022-04-19 17:09:10|79.59|77.19|79.52|77.12|79.59|77.19|79.52|77.12|0
1650388160000|2022-04-19 17:09:20|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650388170000|2022-04-19 17:09:30|79.29|76.89|79.44|77.04|79.51|77.11|79.29|76.89|0
1650388180000|2022-04-19 17:09:40|79.51|77.11|79.74|77.34|79.74|77.34|79.51|77.11|0
1650388190000|2022-04-19 17:09:50|79.66|77.26|79.96|77.56|79.96|77.56|79.66|77.26|0
1650388200000|2022-04-19 17:10:00|79.88|77.48|79.88|77.48|79.96|77.56|79.88|77.48|0
1650388210000|2022-04-19 17:10:10|80.11|77.71|79.88|77.48|80.11|77.71|79.88|77.48|0
1650388220000|2022-04-19 17:10:20|79.96|77.56|80.26|77.86|80.26|77.86|79.96|77.56|0
1650388230000|2022-04-19 17:10:30|80.18|77.78|80.11|77.71|80.18|77.78|80.11|77.71|0
1650388240000|2022-04-19 17:10:40|80.03|77.63|80.11|77.71|80.11|77.71|80.03|77.63|0
1650388250000|2022-04-19 17:10:50|80.03|77.63|79.96|77.56|80.03|77.63|79.96|77.56|0
1650388260000|2022-04-19 17:11:00|79.88|77.48|79.81|77.41|79.88|77.48|79.81|77.41|0
1650388270000|2022-04-19 17:11:10|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1650388280000|2022-04-19 17:11:20|79.81|77.41|79.81|77.41|79.81|77.41|79.81|77.41|0
1650388290000|2022-04-19 17:11:30|80.03|77.63|79.88|77.48|80.03|77.63|79.88|77.48|0
1650388300000|2022-04-19 17:11:40|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1650388310000|2022-04-19 17:11:50|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1650388320000|2022-04-19 17:12:00|79.96|77.56|79.96|77.56|80.03|77.63|79.96|77.56|0
1650388330000|2022-04-19 17:12:10|80.03|77.63|79.96|77.56|80.03|77.63|79.96|77.56|0
1650388340000|2022-04-19 17:12:20|79.88|77.48|79.88|77.48|79.96|77.56|79.88|77.48|0
1650388350000|2022-04-19 17:12:30|79.81|77.41|79.81|77.41|79.81|77.41|79.81|77.41|0
1650388360000|2022-04-19 17:12:40|79.88|77.48|79.81|77.41|79.88|77.48|79.77|77.37|0
1650388370000|2022-04-19 17:12:50|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1650388380000|2022-04-19 17:13:00|79.7|77.3|79.88|77.48|79.88|77.48|79.7|77.3|0
1650388390000|2022-04-19 17:13:10|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1650388400000|2022-04-19 17:13:20|80.03|77.63|79.96|77.56|80.03|77.63|79.96|77.56|0
1650388410000|2022-04-19 17:13:30|79.88|77.48|79.92|77.52|79.96|77.56|79.88|77.48|0
1650388420000|2022-04-19 17:13:40|79.96|77.56|79.81|77.41|79.96|77.56|79.81|77.41|0
1650388430000|2022-04-19 17:13:50|79.73|77.33|79.88|77.48|79.92|77.52|79.73|77.33|0
1650388440000|2022-04-19 17:14:00|79.96|77.56|79.95|77.55|79.96|77.56|79.88|77.48|0
1650388450000|2022-04-19 17:14:10|80.03|77.63|79.73|77.33|80.03|77.63|79.73|77.33|0
1650388460000|2022-04-19 17:14:20|79.81|77.41|79.73|77.33|79.81|77.41|79.73|77.33|0
1650388470000|2022-04-19 17:14:30|79.66|77.26|79.73|77.33|79.81|77.41|79.66|77.26|0
1650388480000|2022-04-19 17:14:40|79.81|77.41|79.81|77.41|79.84|77.44|79.81|77.41|0
1650388490000|2022-04-19 17:14:50|79.73|77.33|79.66|77.26|79.73|77.33|79.66|77.26|0
1650388500000|2022-04-19 17:15:00|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1650388510000|2022-04-19 17:15:10|79.66|77.26|79.81|77.41|79.81|77.41|79.66|77.26|0
1650388520000|2022-04-19 17:15:20|79.88|77.48|79.73|77.33|79.88|77.48|79.73|77.33|0
1650388530000|2022-04-19 17:15:30|79.7|77.3|79.73|77.33|79.73|77.33|79.7|77.3|0
1650388540000|2022-04-19 17:15:40|79.66|77.26|79.44|77.04|79.66|77.26|79.44|77.04|0
1650388550000|2022-04-19 17:15:50|79.51|77.11|79.29|76.89|79.51|77.11|79.29|76.89|0
1650388560000|2022-04-19 17:16:00|79.36|76.96|79.29|76.89|79.36|76.96|79.29|76.89|0
1650388570000|2022-04-19 17:16:10|79.21|76.81|79.14|76.74|79.21|76.81|79.14|76.74|0
1650388580000|2022-04-19 17:16:20|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1650388590000|2022-04-19 17:16:30|79.14|76.74|79.33|76.93|79.33|76.93|79.14|76.74|0
1650388600000|2022-04-19 17:16:40|79.29|76.89|79.36|76.96|79.36|76.96|79.29|76.89|0
1650388610000|2022-04-19 17:16:50|79.29|76.89|79.36|76.96|79.36|76.96|79.29|76.89|0
1650388620000|2022-04-19 17:17:00|79.29|76.89|79.36|76.96|79.36|76.96|79.29|76.89|0
1650388630000|2022-04-19 17:17:10|79.43|77.03|79.51|77.11|79.51|77.11|79.36|76.96|0
1650388650000|2022-04-19 17:17:30|79.58|77.18|79.66|77.26|79.66|77.26|79.58|77.18|0
1650388660000|2022-04-19 17:17:40|79.62|77.22|79.58|77.18|79.66|77.26|79.58|77.18|0
1650388670000|2022-04-19 17:17:50|79.51|77.11|79.51|77.11|79.51|77.11|79.43|77.03|0
1650388680000|2022-04-19 17:18:00|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1650388690000|2022-04-19 17:18:10|79.55|77.15|79.66|77.26|79.73|77.33|79.55|77.15|0
1650388700000|2022-04-19 17:18:20|79.73|77.33|79.66|77.26|79.73|77.33|79.66|77.26|0
1650388710000|2022-04-19 17:18:30|79.51|77.11|79.43|77.03|79.51|77.11|79.43|77.03|0
1650388720000|2022-04-19 17:18:40|79.51|77.11|79.51|77.11|79.51|77.11|79.43|77.03|0
1650388730000|2022-04-19 17:18:50|79.58|77.18|79.43|77.03|79.58|77.18|79.43|77.03|0
1650388740000|2022-04-19 17:19:00|79.4|77|79.36|76.96|79.43|77.03|79.36|76.96|0
1650388750000|2022-04-19 17:19:10|79.51|77.11|79.43|77.03|79.51|77.11|79.43|77.03|0
1650388760000|2022-04-19 17:19:20|79.36|76.96|79.43|77.03|79.43|77.03|79.36|76.96|0
1650388770000|2022-04-19 17:19:30|79.51|77.11|79.51|77.11|79.51|77.11|79.43|77.03|0
1650388780000|2022-04-19 17:19:40|79.43|77.03|79.36|76.96|79.43|77.03|79.36|76.96|0
1650388790000|2022-04-19 17:19:50|79.43|77.03|79.43|77.03|79.43|77.03|79.43|77.03|0
1650388800000|2022-04-19 17:20:00|79.51|77.11|79.43|77.03|79.51|77.11|79.43|77.03|0
1650388810000|2022-04-19 17:20:10|79.51|77.11|79.36|76.96|79.51|77.11|79.36|76.96|0
1650388820000|2022-04-19 17:20:20|79.32|76.92|79.28|76.88|79.36|76.96|79.25|76.85|0
1650388830000|2022-04-19 17:20:30|79.21|76.81|79.21|76.81|79.21|76.81|79.14|76.74|0
1650388840000|2022-04-19 17:20:40|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1650388850000|2022-04-19 17:20:50|79.06|76.66|79.03|76.63|79.06|76.66|79.03|76.63|0
1650388860000|2022-04-19 17:21:00|79.06|76.66|79.14|76.74|79.14|76.74|79.06|76.66|0
1650388870000|2022-04-19 17:21:10|79.21|76.81|79.36|76.96|79.36|76.96|79.21|76.81|0
1650388880000|2022-04-19 17:21:20|79.43|77.03|79.21|76.81|79.43|77.03|79.21|76.81|0
1650388890000|2022-04-19 17:21:30|79.28|76.88|79.14|76.74|79.28|76.88|79.06|76.66|0
1650388900000|2022-04-19 17:21:40|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1650388910000|2022-04-19 17:21:50|79.14|76.74|79.21|76.81|79.21|76.81|79.14|76.74|0
1650388920000|2022-04-19 17:22:00|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1650388930000|2022-04-19 17:22:10|79.06|76.66|78.99|76.59|79.06|76.66|78.84|76.44|0
1650388940000|2022-04-19 17:22:20|79.06|76.66|79.06|76.66|79.14|76.74|79.06|76.66|0
1650388950000|2022-04-19 17:22:30|79.14|76.74|79.36|76.96|79.36|76.96|79.14|76.74|0
1650388960000|2022-04-19 17:22:40|79.28|76.88|79.36|76.96|79.36|76.96|79.28|76.88|0
1650388970000|2022-04-19 17:22:50|79.43|77.03|79.65|77.25|79.65|77.25|79.43|77.03|0
1650388980000|2022-04-19 17:23:00|79.73|77.33|79.65|77.25|79.73|77.33|79.65|77.25|0
1650388990000|2022-04-19 17:23:10|79.58|77.18|79.65|77.25|79.73|77.33|79.58|77.18|0
1650389000000|2022-04-19 17:23:20|79.58|77.18|79.5|77.1|79.58|77.18|79.5|77.1|0
1650389010000|2022-04-19 17:23:30|79.58|77.18|79.5|77.1|79.58|77.18|79.5|77.1|0
1650389020000|2022-04-19 17:23:40|79.43|77.03|79.43|77.03|79.43|77.03|79.43|77.03|0
1650389030000|2022-04-19 17:23:50|79.5|77.1|79.58|77.18|79.65|77.25|79.5|77.1|0
1650389040000|2022-04-19 17:24:00|79.65|77.25|79.65|77.25|79.72|77.32|79.65|77.25|0
1650389050000|2022-04-19 17:24:10|79.58|77.18|79.5|77.1|79.58|77.18|79.5|77.1|0
1650389060000|2022-04-19 17:24:20|79.58|77.18|79.65|77.25|79.65|77.25|79.58|77.18|0
1650389070000|2022-04-19 17:24:30|79.61|77.21|79.76|77.36|79.76|77.36|79.58|77.18|0
1650389080000|2022-04-19 17:24:40|79.72|77.32|79.5|77.1|79.72|77.32|79.5|77.1|0
1650389090000|2022-04-19 17:24:50|79.65|77.25|79.8|77.4|79.8|77.4|79.65|77.25|0
1650389100000|2022-04-19 17:25:00|79.72|77.32|79.8|77.4|79.87|77.47|79.72|77.32|0
1650389110000|2022-04-19 17:25:10|79.87|77.47|79.72|77.32|79.95|77.55|79.72|77.32|0
1650389120000|2022-04-19 17:25:20|79.8|77.4|79.72|77.32|79.8|77.4|79.72|77.32|0
1650389130000|2022-04-19 17:25:30|79.8|77.4|79.87|77.47|79.87|77.47|79.8|77.4|0
1650389140000|2022-04-19 17:25:40|79.95|77.55|80.02|77.62|80.02|77.62|79.95|77.55|0
1650389150000|2022-04-19 17:25:50|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650389160000|2022-04-19 17:26:00|79.87|77.47|80.02|77.62|80.02|77.62|79.87|77.47|0
1650389170000|2022-04-19 17:26:10|80.09|77.69|80.09|77.69|80.09|77.69|80.02|77.62|0
1650389180000|2022-04-19 17:26:20|80.17|77.77|80.09|77.69|80.24|77.84|80.09|77.69|0
1650389190000|2022-04-19 17:26:30|80.02|77.62|79.94|77.54|80.02|77.62|79.94|77.54|0
1650389200000|2022-04-19 17:26:40|80.02|77.62|80.17|77.77|80.17|77.77|80.02|77.62|0
1650389210000|2022-04-19 17:26:50|80.24|77.84|80.76|78.36|80.76|78.36|80.24|77.84|0
1650389220000|2022-04-19 17:27:00|80.61|78.21|80.84|78.44|80.84|78.44|80.61|78.21|0
1650389230000|2022-04-19 17:27:10|80.76|78.36|80.76|78.36|80.84|78.44|80.76|78.36|0
1650389240000|2022-04-19 17:27:20|80.84|78.44|80.54|78.14|80.84|78.44|80.54|78.14|0
1650389250000|2022-04-19 17:27:30|80.46|78.06|80.54|78.14|80.61|78.21|80.46|78.06|0
1650389260000|2022-04-19 17:27:40|80.61|78.21|80.84|78.44|80.84|78.44|80.61|78.21|0
1650389270000|2022-04-19 17:27:50|80.91|78.51|81.21|78.81|81.21|78.81|80.91|78.51|0
1650389280000|2022-04-19 17:28:00|81.14|78.74|80.99|78.59|81.14|78.74|80.99|78.59|0
1650389290000|2022-04-19 17:28:10|80.91|78.51|81.06|78.66|81.14|78.74|80.91|78.51|0
1650389300000|2022-04-19 17:28:20|80.99|78.59|81.21|78.81|81.21|78.81|80.99|78.59|0
1650389310000|2022-04-19 17:28:30|81.29|78.89|81.29|78.89|81.29|78.89|81.29|78.89|0
1650389320000|2022-04-19 17:28:40|81.36|78.96|81.29|78.89|81.4|79|81.29|78.89|0
1650389330000|2022-04-19 17:28:50|81.36|78.96|81.36|78.96|81.36|78.96|81.29|78.89|0
1650389340000|2022-04-19 17:29:00|81.66|79.26|81.66|79.26|81.66|79.26|81.59|79.19|0
1650389350000|2022-04-19 17:29:10|81.74|79.34|81.74|79.34|81.81|79.41|81.74|79.34|0
1650389360000|2022-04-19 17:29:20|81.7|79.3|81.59|79.19|81.7|79.3|81.59|79.19|0
1650389370000|2022-04-19 17:29:30|81.66|79.26|81.74|79.34|81.74|79.34|81.66|79.26|0
1650389380000|2022-04-19 17:29:40|81.66|79.26|81.74|79.34|81.74|79.34|81.66|79.26|0
1650389390000|2022-04-19 17:29:50|81.66|79.26|81.66|79.26|81.74|79.34|81.66|79.26|0
1650389400000|2022-04-19 17:30:00|81.74|79.34|81.74|79.34|81.74|79.34|81.66|79.26|0
1650389410000|2022-04-19 17:30:10|81.66|79.26|81.44|79.04|81.66|79.26|81.36|78.96|0
1650389420000|2022-04-19 17:30:20|81.36|78.96|81.44|79.04|81.44|79.04|81.29|78.89|0
1650389430000|2022-04-19 17:30:30|81.36|78.96|81.36|78.96|81.36|78.96|81.36|78.96|0
1650389440000|2022-04-19 17:30:40|81.28|78.88|81.21|78.81|81.28|78.88|81.13|78.73|0
1650389450000|2022-04-19 17:30:50|81.13|78.73|81.06|78.66|81.13|78.73|81.06|78.66|0
1650389460000|2022-04-19 17:31:00|80.83|78.43|80.83|78.43|80.83|78.43|80.76|78.36|0
1650389470000|2022-04-19 17:31:10|80.76|78.36|80.76|78.36|80.76|78.36|80.69|78.29|0
1650389480000|2022-04-19 17:31:20|80.83|78.43|80.76|78.36|80.91|78.51|80.76|78.36|0
1650389490000|2022-04-19 17:31:30|80.68|78.28|80.61|78.21|80.68|78.28|80.61|78.21|0
1650389500000|2022-04-19 17:31:40|80.68|78.28|80.76|78.36|80.76|78.36|80.68|78.28|0
1650389510000|2022-04-19 17:31:50|80.83|78.43|80.76|78.36|80.83|78.43|80.76|78.36|0
1650389520000|2022-04-19 17:32:00|80.68|78.28|80.76|78.36|80.76|78.36|80.61|78.21|0
1650389530000|2022-04-19 17:32:10|80.68|78.28|80.68|78.28|80.68|78.28|80.68|78.28|0
1650389540000|2022-04-19 17:32:20|80.65|78.25|80.61|78.21|80.65|78.25|80.61|78.21|0
1650389550000|2022-04-19 17:32:30|80.53|78.13|80.61|78.21|80.61|78.21|80.46|78.06|0
1650389560000|2022-04-19 17:32:40|80.68|78.28|80.68|78.28|80.68|78.28|80.68|78.28|0
1650389570000|2022-04-19 17:32:50|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1650389580000|2022-04-19 17:33:00|80.53|78.13|80.46|78.06|80.53|78.13|80.46|78.06|0
1650389590000|2022-04-19 17:33:10|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1650389600000|2022-04-19 17:33:20|80.35|77.95|80.31|77.91|80.35|77.95|80.31|77.91|0
1650389610000|2022-04-19 17:33:30|80.24|77.84|80.31|77.91|80.31|77.91|80.24|77.84|0
1650389620000|2022-04-19 17:33:40|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1650389630000|2022-04-19 17:33:50|80.31|77.91|80.24|77.84|80.31|77.91|80.24|77.84|0
1650389640000|2022-04-19 17:34:00|80.16|77.76|80.09|77.69|80.16|77.76|80.01|77.61|0
1650389650000|2022-04-19 17:34:10|80.01|77.61|80.09|77.69|80.09|77.69|80.01|77.61|0
1650389660000|2022-04-19 17:34:20|80.16|77.76|80.16|77.76|80.24|77.84|80.16|77.76|0
1650389670000|2022-04-19 17:34:30|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1650389680000|2022-04-19 17:34:40|80.31|77.91|80.38|77.98|80.38|77.98|80.31|77.91|0
1650389690000|2022-04-19 17:34:50|80.46|78.06|80.38|77.98|80.46|78.06|80.38|77.98|0
1650389700000|2022-04-19 17:35:00|80.23|77.83|80.31|77.91|80.38|77.98|80.23|77.83|0
1650389710000|2022-04-19 17:35:10|80.23|77.83|80.38|77.98|80.46|78.06|80.23|77.83|0
1650389720000|2022-04-19 17:35:20|80.42|78.02|80.53|78.13|80.53|78.13|80.42|78.02|0
1650389730000|2022-04-19 17:35:30|80.46|78.06|80.31|77.91|80.46|78.06|80.31|77.91|0
1650389740000|2022-04-19 17:35:40|80.38|77.98|80.38|77.98|80.38|77.98|80.31|77.91|0
1650389750000|2022-04-19 17:35:50|80.46|78.06|80.42|78.02|80.53|78.13|80.42|78.02|0
1650389760000|2022-04-19 17:36:00|80.38|77.98|80.23|77.83|80.38|77.98|80.23|77.83|0
1650389770000|2022-04-19 17:36:10|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1650389780000|2022-04-19 17:36:20|80.38|77.98|80.46|78.06|80.46|78.06|80.38|77.98|0
1650389790000|2022-04-19 17:36:30|80.38|77.98|80.31|77.91|80.38|77.98|80.31|77.91|0
1650389800000|2022-04-19 17:36:40|80.38|77.98|80.46|78.06|80.46|78.06|80.31|77.91|0
1650389810000|2022-04-19 17:36:50|80.38|77.98|80.46|78.06|80.46|78.06|80.38|77.98|0
1650389820000|2022-04-19 17:37:00|80.38|77.98|80.31|77.91|80.38|77.98|80.31|77.91|0
1650389830000|2022-04-19 17:37:10|80.23|77.83|80.23|77.83|80.23|77.83|80.16|77.76|0
1650389840000|2022-04-19 17:37:20|80.31|77.91|80.23|77.83|80.31|77.91|80.23|77.83|0
1650389860000|2022-04-19 17:37:40|80.38|77.98|80.31|77.91|80.38|77.98|80.31|77.91|0
1650389870000|2022-04-19 17:37:50|80.23|77.83|80.23|77.83|80.27|77.87|80.23|77.83|0
1650389880000|2022-04-19 17:38:00|80.2|77.8|80.31|77.91|80.31|77.91|80.2|77.8|0
1650389890000|2022-04-19 17:38:10|80.23|77.83|80.31|77.91|80.31|77.91|80.23|77.83|0
1650389900000|2022-04-19 17:38:20|80.35|77.95|80.38|77.98|80.38|77.98|80.35|77.95|0
1650389910000|2022-04-19 17:38:30|80.31|77.91|80.38|77.98|80.38|77.98|80.31|77.91|0
1650389920000|2022-04-19 17:38:40|80.46|78.06|80.46|78.06|80.46|78.06|80.46|78.06|0
1650389930000|2022-04-19 17:38:50|80.38|77.98|80.46|78.06|80.46|78.06|80.38|77.98|0
1650389940000|2022-04-19 17:39:00|80.45|78.05|80.38|77.98|80.45|78.05|80.38|77.98|0
1650389950000|2022-04-19 17:39:10|80.31|77.91|80.23|77.83|80.31|77.91|80.23|77.83|0
1650389960000|2022-04-19 17:39:20|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1650389970000|2022-04-19 17:39:30|80.34|77.94|80.31|77.91|80.38|77.98|80.31|77.91|0
1650389980000|2022-04-19 17:39:40|80.27|77.87|80.23|77.83|80.27|77.87|80.23|77.83|0
1650389990000|2022-04-19 17:39:50|80.16|77.76|80.23|77.83|80.23|77.83|80.16|77.76|0
1650390000000|2022-04-19 17:40:00|80.2|77.8|80.16|77.76|80.2|77.8|80.16|77.76|0
1650390010000|2022-04-19 17:40:10|80.2|77.8|80.16|77.76|80.2|77.8|80.16|77.76|0
1650390020000|2022-04-19 17:40:20|80.23|77.83|80.3|77.9|80.3|77.9|80.23|77.83|0
1650390030000|2022-04-19 17:40:30|80.38|77.98|80.38|77.98|80.38|77.98|80.3|77.9|0
1650390040000|2022-04-19 17:40:40|80.3|77.9|80.38|77.98|80.38|77.98|80.3|77.9|0
1650390050000|2022-04-19 17:40:50|80.45|78.05|80.45|78.05|80.45|78.05|80.45|78.05|0
1650390060000|2022-04-19 17:41:00|80.6|78.2|80.68|78.28|80.68|78.28|80.6|78.2|0
1650390070000|2022-04-19 17:41:10|80.53|78.13|80.38|77.98|80.53|78.13|80.38|77.98|0
1650390090000|2022-04-19 17:41:30|80.3|77.9|80.38|77.98|80.45|78.05|80.3|77.9|0
1650390100000|2022-04-19 17:41:40|80.45|78.05|80.53|78.13|80.53|78.13|80.45|78.05|0
1650390110000|2022-04-19 17:41:50|80.45|78.05|80.53|78.13|80.53|78.13|80.45|78.05|0
1650390120000|2022-04-19 17:42:00|80.45|78.05|80.53|78.13|80.53|78.13|80.45|78.05|0
1650390140000|2022-04-19 17:42:20|80.6|78.2|80.53|78.13|80.6|78.2|80.53|78.13|0
1650390150000|2022-04-19 17:42:30|80.6|78.2|80.6|78.2|80.6|78.2|80.6|78.2|0
1650390160000|2022-04-19 17:42:40|80.68|78.28|80.68|78.28|80.75|78.35|80.68|78.28|0
1650390170000|2022-04-19 17:42:50|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1650390180000|2022-04-19 17:43:00|80.82|78.42|80.82|78.42|80.82|78.42|80.68|78.28|0
1650390190000|2022-04-19 17:43:10|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1650390200000|2022-04-19 17:43:20|80.82|78.42|80.82|78.42|80.82|78.42|80.82|78.42|0
1650390210000|2022-04-19 17:43:30|80.9|78.5|80.75|78.35|80.9|78.5|80.75|78.35|0
1650390220000|2022-04-19 17:43:40|80.67|78.27|80.6|78.2|80.67|78.27|80.6|78.2|0
1650390230000|2022-04-19 17:43:50|80.67|78.27|80.82|78.42|80.82|78.42|80.67|78.27|0
1650390240000|2022-04-19 17:44:00|80.67|78.27|80.75|78.35|80.75|78.35|80.67|78.27|0
1650390250000|2022-04-19 17:44:10|80.82|78.42|80.9|78.5|80.9|78.5|80.82|78.42|0
1650390260000|2022-04-19 17:44:20|80.97|78.57|80.97|78.57|80.97|78.57|80.9|78.5|0
1650390270000|2022-04-19 17:44:30|80.94|78.54|80.75|78.35|80.97|78.57|80.75|78.35|0
1650390280000|2022-04-19 17:44:40|80.82|78.42|80.82|78.42|80.82|78.42|80.82|78.42|0
1650390290000|2022-04-19 17:44:50|80.9|78.5|80.97|78.57|80.97|78.57|80.9|78.5|0
1650390300000|2022-04-19 17:45:00|80.9|78.5|80.82|78.42|80.9|78.5|80.82|78.42|0
1650390310000|2022-04-19 17:45:10|80.97|78.57|81.05|78.65|81.05|78.65|80.97|78.57|0
1650390320000|2022-04-19 17:45:20|81.12|78.72|81.05|78.65|81.12|78.72|81.05|78.65|0
1650390330000|2022-04-19 17:45:30|81.12|78.72|81.27|78.87|81.27|78.87|81.12|78.72|0
1650390340000|2022-04-19 17:45:40|81.2|78.8|81.35|78.95|81.35|78.95|81.12|78.72|0
1650390360000|2022-04-19 17:46:00|81.42|79.02|81.05|78.65|81.42|79.02|81.05|78.65|0
1650390370000|2022-04-19 17:46:10|80.97|78.57|81.12|78.72|81.12|78.72|80.97|78.57|0
1650390380000|2022-04-19 17:46:20|81.05|78.65|80.97|78.57|81.05|78.65|80.97|78.57|0
1650390390000|2022-04-19 17:46:30|80.9|78.5|80.82|78.42|80.9|78.5|80.82|78.42|0
1650390400000|2022-04-19 17:46:40|80.75|78.35|80.9|78.5|80.9|78.5|80.75|78.35|0
1650390410000|2022-04-19 17:46:50|80.97|78.57|81.05|78.65|81.05|78.65|80.9|78.5|0
1650390420000|2022-04-19 17:47:00|80.97|78.57|81.05|78.65|81.05|78.65|80.97|78.57|0
1650390430000|2022-04-19 17:47:10|81.12|78.72|81.05|78.65|81.12|78.72|81.05|78.65|0
1650390440000|2022-04-19 17:47:20|80.97|78.57|80.94|78.54|80.97|78.57|80.9|78.5|0
1650390450000|2022-04-19 17:47:30|80.97|78.57|81.12|78.72|81.12|78.72|80.97|78.57|0
1650390460000|2022-04-19 17:47:40|81.2|78.8|81.12|78.72|81.27|78.87|81.12|78.72|0
1650390470000|2022-04-19 17:47:50|81.05|78.65|81.05|78.65|81.05|78.65|81.05|78.65|0
1650390480000|2022-04-19 17:48:00|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1650390490000|2022-04-19 17:48:10|80.82|78.42|80.67|78.27|80.82|78.42|80.67|78.27|0
1650390500000|2022-04-19 17:48:20|80.52|78.12|80.52|78.12|80.6|78.2|80.52|78.12|0
1650390510000|2022-04-19 17:48:30|80.45|78.05|80.6|78.2|80.6|78.2|80.45|78.05|0
1650390520000|2022-04-19 17:48:40|80.52|78.12|80.52|78.12|80.52|78.12|80.52|78.12|0
1650390530000|2022-04-19 17:48:50|80.37|77.97|80.3|77.9|80.37|77.97|80.3|77.9|0
1650390540000|2022-04-19 17:49:00|80.22|77.82|80|77.6|80.22|77.82|80|77.6|0
1650390550000|2022-04-19 17:49:10|80.07|77.67|80.15|77.75|80.15|77.75|80|77.6|0
1650390560000|2022-04-19 17:49:20|80.22|77.82|80.15|77.75|80.22|77.82|80.15|77.75|0
1650390570000|2022-04-19 17:49:30|80.07|77.67|80.07|77.67|80.15|77.75|80.07|77.67|0
1650390580000|2022-04-19 17:49:40|80|77.6|80|77.6|80|77.6|79.93|77.53|0
1650390590000|2022-04-19 17:49:50|79.93|77.53|79.56|77.16|79.93|77.53|79.56|77.16|0
1650390600000|2022-04-19 17:50:00|79.7|77.3|79.48|77.08|79.7|77.3|79.48|77.08|0
1650390610000|2022-04-19 17:50:10|79.41|77.01|79.11|76.71|79.41|77.01|79.11|76.71|0
1650390620000|2022-04-19 17:50:20|78.97|76.57|78.82|76.42|78.97|76.57|78.82|76.42|0
1650390630000|2022-04-19 17:50:30|79.11|76.71|78.97|76.57|79.11|76.71|78.97|76.57|0
1650390640000|2022-04-19 17:50:40|79.04|76.64|78.82|76.42|79.04|76.64|78.82|76.42|0
1650390650000|2022-04-19 17:50:50|78.67|76.27|78.67|76.27|78.75|76.35|78.6|76.2|0
1650390660000|2022-04-19 17:51:00|78.75|76.35|78.75|76.35|78.75|76.35|78.67|76.27|0
1650390670000|2022-04-19 17:51:10|78.82|76.42|78.75|76.35|78.82|76.42|78.53|76.13|0
1650390680000|2022-04-19 17:51:20|78.82|76.42|78.67|76.27|78.82|76.42|78.67|76.27|0
1650390690000|2022-04-19 17:51:30|78.75|76.35|78.6|76.2|78.75|76.35|78.6|76.2|0
1650390700000|2022-04-19 17:51:40|78.67|76.27|78.74|76.34|78.74|76.34|78.67|76.27|0
1650390710000|2022-04-19 17:51:50|78.67|76.27|78.82|76.42|78.82|76.42|78.67|76.27|0
1650390720000|2022-04-19 17:52:00|78.74|76.34|78.89|76.49|78.89|76.49|78.74|76.34|0
1650390730000|2022-04-19 17:52:10|78.82|76.42|78.31|75.91|78.82|76.42|78.31|75.91|0
1650390740000|2022-04-19 17:52:20|78.45|76.05|78.31|75.91|78.45|76.05|78.31|75.91|0
1650390750000|2022-04-19 17:52:30|78.38|75.98|78.45|76.05|78.45|76.05|78.38|75.98|0
1650390760000|2022-04-19 17:52:40|78.31|75.91|78.23|75.83|78.31|75.91|78.23|75.83|0
1650390770000|2022-04-19 17:52:50|78.27|75.87|78.38|75.98|78.38|75.98|78.27|75.87|0
1650390780000|2022-04-19 17:53:00|78.45|76.05|78.6|76.2|78.6|76.2|78.45|76.05|0
1650390790000|2022-04-19 17:53:10|78.52|76.12|78.52|76.12|78.6|76.2|78.45|76.05|0
1650390800000|2022-04-19 17:53:20|78.6|76.2|78.6|76.2|78.6|76.2|78.6|76.2|0
1650390810000|2022-04-19 17:53:30|78.67|76.27|78.89|76.49|78.89|76.49|78.67|76.27|0
1650390820000|2022-04-19 17:53:40|78.82|76.42|78.74|76.34|78.82|76.42|78.67|76.27|0
1650390830000|2022-04-19 17:53:50|78.6|76.2|78.67|76.27|78.67|76.27|78.6|76.2|0
1650390840000|2022-04-19 17:54:00|78.6|76.2|78.67|76.27|78.67|76.27|78.6|76.2|0
1650390850000|2022-04-19 17:54:10|78.6|76.2|78.67|76.27|78.67|76.27|78.6|76.2|0
1650390860000|2022-04-19 17:54:20|78.74|76.34|78.74|76.34|78.74|76.34|78.67|76.27|0
1650390870000|2022-04-19 17:54:30|78.82|76.42|78.82|76.42|78.82|76.42|78.82|76.42|0
1650390880000|2022-04-19 17:54:40|78.89|76.49|78.89|76.49|78.89|76.49|78.82|76.42|0
1650390890000|2022-04-19 17:54:50|78.82|76.42|78.67|76.27|78.82|76.42|78.67|76.27|0
1650390900000|2022-04-19 17:55:00|78.6|76.2|78.52|76.12|78.6|76.2|78.52|76.12|0
1650390910000|2022-04-19 17:55:10|78.6|76.2|78.67|76.27|78.67|76.27|78.6|76.2|0
1650390920000|2022-04-19 17:55:20|78.74|76.34|78.74|76.34|78.74|76.34|78.67|76.27|0
1650390930000|2022-04-19 17:55:30|78.67|76.27|78.82|76.42|78.82|76.42|78.67|76.27|0
1650390940000|2022-04-19 17:55:40|78.74|76.34|78.81|76.41|78.82|76.42|78.74|76.34|0
1650390950000|2022-04-19 17:55:50|78.89|76.49|78.93|76.53|78.93|76.53|78.89|76.49|0
1650390960000|2022-04-19 17:56:00|78.96|76.56|79.11|76.71|79.11|76.71|78.96|76.56|0
1650390970000|2022-04-19 17:56:10|79.03|76.63|79.03|76.63|79.11|76.71|79.03|76.63|0
1650390980000|2022-04-19 17:56:20|78.89|76.49|78.74|76.34|78.89|76.49|78.74|76.34|0
1650390990000|2022-04-19 17:56:30|78.81|76.41|78.89|76.49|78.89|76.49|78.81|76.41|0
1650391000000|2022-04-19 17:56:40|78.96|76.56|78.96|76.56|79.03|76.63|78.96|76.56|0
1650391010000|2022-04-19 17:56:50|78.89|76.49|78.89|76.49|78.96|76.56|78.89|76.49|0
1650391020000|2022-04-19 17:57:00|78.96|76.56|78.89|76.49|79.03|76.63|78.89|76.49|0
1650391030000|2022-04-19 17:57:10|78.85|76.45|78.81|76.41|78.85|76.45|78.74|76.34|0
1650391040000|2022-04-19 17:57:20|78.89|76.49|78.89|76.49|78.89|76.49|78.89|76.49|0
1650391050000|2022-04-19 17:57:30|78.81|76.41|78.89|76.49|78.89|76.49|78.81|76.41|0
1650391060000|2022-04-19 17:57:40|78.96|76.56|78.89|76.49|78.96|76.56|78.89|76.49|0
1650391070000|2022-04-19 17:57:50|78.81|76.41|78.81|76.41|78.81|76.41|78.81|76.41|0
1650391080000|2022-04-19 17:58:00|78.74|76.34|78.59|76.19|78.74|76.34|78.59|76.19|0
1650391090000|2022-04-19 17:58:10|78.52|76.12|78.59|76.19|78.59|76.19|78.52|76.12|0
1650391100000|2022-04-19 17:58:20|78.45|76.05|78.45|76.05|78.52|76.12|78.45|76.05|0
1650391110000|2022-04-19 17:58:30|78.37|75.97|78.37|75.97|78.45|76.05|78.37|75.97|0
1650391120000|2022-04-19 17:58:40|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1650391130000|2022-04-19 17:58:50|78.52|76.12|78.52|76.12|78.52|76.12|78.52|76.12|0
1650391140000|2022-04-19 17:59:00|78.45|76.05|78.3|75.9|78.45|76.05|78.23|75.83|0
1650391150000|2022-04-19 17:59:10|78.37|75.97|78.52|76.12|78.59|76.19|78.37|75.97|0
1650391160000|2022-04-19 17:59:20|78.59|76.19|78.67|76.27|78.67|76.27|78.59|76.19|0
1650391170000|2022-04-19 17:59:30|78.74|76.34|78.67|76.27|78.81|76.41|78.67|76.27|0
1650391180000|2022-04-19 17:59:40|78.74|76.34|78.89|76.49|78.89|76.49|78.74|76.34|0
1650391190000|2022-04-19 17:59:50|78.96|76.56|79.03|76.63|79.03|76.63|78.96|76.56|0
1650391200000|2022-04-19 18:00:00|79.11|76.71|79.11|76.71|79.18|76.78|79.11|76.71|0
1650391210000|2022-04-19 18:00:10|79.18|76.78|79.25|76.85|79.25|76.85|79.11|76.71|0
1650391220000|2022-04-19 18:00:20|79.18|76.78|79.1|76.7|79.18|76.78|79.1|76.7|0
1650391230000|2022-04-19 18:00:30|79.18|76.78|79.03|76.63|79.18|76.78|78.88|76.48|0
1650391240000|2022-04-19 18:00:40|79.25|76.85|79.33|76.93|79.33|76.93|79.18|76.78|0
1650391250000|2022-04-19 18:00:50|79.25|76.85|79.1|76.7|79.25|76.85|79.1|76.7|0
1650391260000|2022-04-19 18:01:00|79.03|76.63|79.03|76.63|79.03|76.63|78.88|76.48|0
1650391270000|2022-04-19 18:01:10|78.96|76.56|79.1|76.7|79.1|76.7|78.96|76.56|0
1650391280000|2022-04-19 18:01:20|79.03|76.63|78.96|76.56|79.03|76.63|78.96|76.56|0
1650391290000|2022-04-19 18:01:30|78.88|76.48|79.03|76.63|79.03|76.63|78.88|76.48|0
1650391300000|2022-04-19 18:01:40|79.07|76.67|79.1|76.7|79.1|76.7|79.07|76.67|0
1650391310000|2022-04-19 18:01:50|79.18|76.78|79.03|76.63|79.18|76.78|79.03|76.63|0
1650391320000|2022-04-19 18:02:00|78.96|76.56|79.1|76.7|79.1|76.7|78.96|76.56|0
1650391330000|2022-04-19 18:02:10|79.32|76.92|79.4|77|79.4|77|79.32|76.92|0
1650391340000|2022-04-19 18:02:20|79.62|77.22|79.32|76.92|79.62|77.22|79.32|76.92|0
1650391350000|2022-04-19 18:02:30|79.4|77|79.25|76.85|79.4|77|79.25|76.85|0
1650391360000|2022-04-19 18:02:40|79.18|76.78|79.25|76.85|79.36|76.96|79.18|76.78|0
1650391370000|2022-04-19 18:02:50|79.21|76.81|79.25|76.85|79.25|76.85|79.21|76.81|0
1650391380000|2022-04-19 18:03:00|79.18|76.78|79.25|76.85|79.25|76.85|79.18|76.78|0
1650391390000|2022-04-19 18:03:10|79.47|77.07|79.32|76.92|79.47|77.07|79.32|76.92|0
1650391400000|2022-04-19 18:03:20|79.25|76.85|79.4|77|79.4|77|79.25|76.85|0
1650391410000|2022-04-19 18:03:30|79.54|77.14|79.47|77.07|79.54|77.14|79.47|77.07|0
1650391420000|2022-04-19 18:03:40|79.54|77.14|79.4|77|79.54|77.14|79.4|77|0
1650391430000|2022-04-19 18:03:50|79.47|77.07|79.47|77.07|79.47|77.07|79.47|77.07|0
1650391440000|2022-04-19 18:04:00|79.4|77|79.62|77.22|79.62|77.22|79.4|77|0
1650391450000|2022-04-19 18:04:10|79.54|77.14|79.54|77.14|79.54|77.14|79.47|77.07|0
1650391460000|2022-04-19 18:04:20|79.62|77.22|79.62|77.22|79.62|77.22|79.62|77.22|0
1650391470000|2022-04-19 18:04:30|79.69|77.29|79.4|77|79.69|77.29|79.4|77|0
1650391480000|2022-04-19 18:04:40|79.32|76.92|79.32|76.92|79.4|77|79.32|76.92|0
1650391490000|2022-04-19 18:04:50|79.36|76.96|79.4|77|79.4|77|79.32|76.92|0
1650391500000|2022-04-19 18:05:00|79.47|77.07|79.4|77|79.47|77.07|79.4|77|0
1650391510000|2022-04-19 18:05:10|79.47|77.07|79.4|77|79.47|77.07|79.4|77|0
1650391520000|2022-04-19 18:05:20|79.32|76.92|79.36|76.96|79.36|76.96|79.32|76.92|0
1650391530000|2022-04-19 18:05:30|79.32|76.92|79.4|77|79.4|77|79.32|76.92|0
1650391540000|2022-04-19 18:05:40|79.32|76.92|79.17|76.77|79.32|76.92|79.17|76.77|0
1650391550000|2022-04-19 18:05:50|79.1|76.7|78.95|76.55|79.1|76.7|78.95|76.55|0
1650391560000|2022-04-19 18:06:00|78.88|76.48|78.95|76.55|79.03|76.63|78.88|76.48|0
1650391570000|2022-04-19 18:06:10|78.88|76.48|79.03|76.63|79.03|76.63|78.88|76.48|0
1650391580000|2022-04-19 18:06:20|79.1|76.7|78.95|76.55|79.1|76.7|78.95|76.55|0
1650391590000|2022-04-19 18:06:30|79.03|76.63|79.17|76.77|79.17|76.77|79.03|76.63|0
1650391600000|2022-04-19 18:06:40|79.1|76.7|79.17|76.77|79.17|76.77|79.1|76.7|0
1650391610000|2022-04-19 18:06:50|78.69|76.29|78.91|76.51|78.99|76.59|78.69|76.29|0
1650391620000|2022-04-19 18:07:00|78.99|76.59|79.06|76.66|79.06|76.66|78.99|76.59|0
1650391630000|2022-04-19 18:07:10|79.28|76.88|79.21|76.81|79.28|76.88|79.21|76.81|0
1650391640000|2022-04-19 18:07:20|79.28|76.88|79.14|76.74|79.28|76.88|78.99|76.59|0
1650391650000|2022-04-19 18:07:30|79.21|76.81|79.25|76.85|79.25|76.85|79.21|76.81|0
1650391660000|2022-04-19 18:07:40|79.28|76.88|79.13|76.73|79.36|76.96|79.13|76.73|0
1650391670000|2022-04-19 18:07:50|79.06|76.66|79.13|76.73|79.13|76.73|78.99|76.59|0
1650391680000|2022-04-19 18:08:00|79.06|76.66|79.13|76.73|79.21|76.81|79.06|76.66|0
1650391690000|2022-04-19 18:08:10|79.28|76.88|79.36|76.96|79.36|76.96|79.28|76.88|0
1650391700000|2022-04-19 18:08:20|79.43|77.03|79.5|77.1|79.65|77.25|79.43|77.03|0
1650391710000|2022-04-19 18:08:30|79.43|77.03|79.28|76.88|79.43|77.03|79.28|76.88|0
1650391720000|2022-04-19 18:08:40|79.21|76.81|79.02|76.62|79.21|76.81|79.02|76.62|0
1650391730000|2022-04-19 18:08:50|79.06|76.66|79.21|76.81|79.21|76.81|79.06|76.66|0
1650391750000|2022-04-19 18:09:10|79.28|76.88|79.43|77.03|79.43|77.03|79.28|76.88|0
1650391760000|2022-04-19 18:09:20|79.36|76.96|79.43|77.03|79.43|77.03|79.36|76.96|0
1650391770000|2022-04-19 18:09:30|79.5|77.1|79.58|77.18|79.62|77.22|79.43|77.03|0
1650391780000|2022-04-19 18:09:40|79.65|77.25|79.73|77.33|79.73|77.33|79.65|77.25|0
1650391790000|2022-04-19 18:09:50|79.65|77.25|79.5|77.1|79.65|77.25|79.5|77.1|0
1650391800000|2022-04-19 18:10:00|79.35|76.95|79.5|77.1|79.5|77.1|79.35|76.95|0
1650391810000|2022-04-19 18:10:10|79.58|77.18|79.76|77.36|79.76|77.36|79.58|77.18|0
1650391820000|2022-04-19 18:10:20|79.72|77.32|79.8|77.4|79.8|77.4|79.72|77.32|0
1650391830000|2022-04-19 18:10:30|79.58|77.18|79.72|77.32|79.72|77.32|79.58|77.18|0
1650391850000|2022-04-19 18:10:50|79.8|77.4|79.72|77.32|79.87|77.47|79.72|77.32|0
1650391860000|2022-04-19 18:11:00|79.8|77.4|80.1|77.7|80.1|77.7|79.8|77.4|0
1650391870000|2022-04-19 18:11:10|80.17|77.77|80.39|77.99|80.39|77.99|80.17|77.77|0
1650391880000|2022-04-19 18:11:20|80.32|77.92|80.39|77.99|80.47|78.07|80.32|77.92|0
1650391890000|2022-04-19 18:11:30|80.47|78.07|80.84|78.44|80.84|78.44|80.39|77.99|0
1650391900000|2022-04-19 18:11:40|80.92|78.52|81.07|78.67|81.14|78.74|80.92|78.52|0
1650391910000|2022-04-19 18:11:50|81.22|78.82|80.92|78.52|81.22|78.82|80.92|78.52|0
1650391920000|2022-04-19 18:12:00|81.07|78.67|81.67|79.27|81.67|79.27|81.07|78.67|0
1650391930000|2022-04-19 18:12:10|81.6|79.2|81.6|79.2|81.6|79.2|81.6|79.2|0
1650391940000|2022-04-19 18:12:20|81.52|79.12|81.22|78.82|81.52|79.12|81.14|78.74|0
1650391950000|2022-04-19 18:12:30|81.07|78.67|80.84|78.44|81.07|78.67|80.84|78.44|0
1650391960000|2022-04-19 18:12:40|80.92|78.52|80.84|78.44|80.92|78.52|80.77|78.37|0
1650391970000|2022-04-19 18:12:50|80.77|78.37|80.81|78.41|80.81|78.41|80.69|78.29|0
1650391980000|2022-04-19 18:13:00|81.07|78.67|81.37|78.97|81.37|78.97|81.07|78.67|0
1650391990000|2022-04-19 18:13:10|81.44|79.04|81.52|79.12|81.59|79.19|81.44|79.04|0
1650392000000|2022-04-19 18:13:20|81.44|79.04|81.37|78.97|81.44|79.04|81.37|78.97|0
1650392010000|2022-04-19 18:13:30|81.44|79.04|81.44|79.04|81.44|79.04|81.44|79.04|0
1650392020000|2022-04-19 18:13:40|81.14|78.74|80.84|78.44|81.14|78.74|80.84|78.44|0
1650392030000|2022-04-19 18:13:50|80.92|78.52|80.92|78.52|80.92|78.52|80.92|78.52|0
1650392040000|2022-04-19 18:14:00|80.84|78.44|80.69|78.29|80.84|78.44|80.69|78.29|0
1650392050000|2022-04-19 18:14:10|80.77|78.37|80.54|78.14|80.77|78.37|80.54|78.14|0
1650392060000|2022-04-19 18:14:20|80.47|78.07|80.54|78.14|80.62|78.22|80.47|78.07|0
1650392070000|2022-04-19 18:14:30|80.62|78.22|80.77|78.37|80.84|78.44|80.62|78.22|0
1650392080000|2022-04-19 18:14:40|80.54|78.14|80.47|78.07|80.54|78.14|80.47|78.07|0
1650392090000|2022-04-19 18:14:50|80.54|78.14|80.54|78.14|80.62|78.22|80.54|78.14|0
1650392100000|2022-04-19 18:15:00|80.62|78.22|80.77|78.37|80.77|78.37|80.62|78.22|0
1650392110000|2022-04-19 18:15:10|80.84|78.44|80.92|78.52|80.92|78.52|80.84|78.44|0
1650392120000|2022-04-19 18:15:20|80.99|78.59|81.14|78.74|81.14|78.74|80.99|78.59|0
1650392130000|2022-04-19 18:15:30|81.22|78.82|80.99|78.59|81.22|78.82|80.99|78.59|0
1650392140000|2022-04-19 18:15:40|80.91|78.51|80.99|78.59|80.99|78.59|80.84|78.44|0
1650392150000|2022-04-19 18:15:50|80.91|78.51|81.06|78.66|81.06|78.66|80.91|78.51|0
1650392160000|2022-04-19 18:16:00|81.14|78.74|81.29|78.89|81.29|78.89|81.14|78.74|0
1650392170000|2022-04-19 18:16:10|81.37|78.97|81.29|78.89|81.37|78.97|81.29|78.89|0
1650392180000|2022-04-19 18:16:20|81.37|78.97|81.21|78.81|81.37|78.97|81.21|78.81|0
1650392190000|2022-04-19 18:16:30|81.18|78.78|81.37|78.97|81.4|79|81.18|78.78|0
1650392200000|2022-04-19 18:16:40|81.44|79.04|81.14|78.74|81.44|79.04|81.14|78.74|0
1650392210000|2022-04-19 18:16:50|81.06|78.66|81.1|78.7|81.1|78.7|81.06|78.66|0
1650392220000|2022-04-19 18:17:00|81.06|78.66|81.29|78.89|81.29|78.89|81.06|78.66|0
1650392230000|2022-04-19 18:17:10|81.21|78.81|81.18|78.78|81.21|78.81|81.14|78.74|0
1650392240000|2022-04-19 18:17:20|81.21|78.81|81.36|78.96|81.36|78.96|81.21|78.81|0
1650392250000|2022-04-19 18:17:30|81.29|78.89|81.21|78.81|81.29|78.89|81.21|78.81|0
1650392260000|2022-04-19 18:17:40|81.29|78.89|81.36|78.96|81.36|78.96|81.29|78.89|0
1650392280000|2022-04-19 18:18:00|81.44|79.04|81.21|78.81|81.44|79.04|81.21|78.81|0
1650392290000|2022-04-19 18:18:10|81.14|78.74|81.21|78.81|81.21|78.81|81.06|78.66|0
1650392300000|2022-04-19 18:18:20|81.25|78.85|81.21|78.81|81.25|78.85|81.14|78.74|0
1650392310000|2022-04-19 18:18:30|81.14|78.74|81.29|78.89|81.29|78.89|81.14|78.74|0
1650392320000|2022-04-19 18:18:40|81.36|78.96|81.29|78.89|81.36|78.96|81.21|78.81|0
1650392330000|2022-04-19 18:18:50|81.36|78.96|81.29|78.89|81.36|78.96|81.21|78.81|0
1650392340000|2022-04-19 18:19:00|81.36|78.96|81.36|78.96|81.44|79.04|81.36|78.96|0
1650392350000|2022-04-19 18:19:10|81.25|78.85|81.21|78.81|81.29|78.89|81.14|78.74|0
1650392360000|2022-04-19 18:19:20|81.14|78.74|81.21|78.81|81.21|78.81|81.14|78.74|0
1650392370000|2022-04-19 18:19:30|81.14|78.74|81.36|78.96|81.44|79.04|81.14|78.74|0
1650392380000|2022-04-19 18:19:40|81.29|78.89|81.44|79.04|81.51|79.11|81.29|78.89|0
1650392390000|2022-04-19 18:19:50|81.51|79.11|81.51|79.11|81.51|79.11|81.36|78.96|0
1650392400000|2022-04-19 18:20:00|81.44|79.04|81.59|79.19|81.59|79.19|81.44|79.04|0
1650392410000|2022-04-19 18:20:10|81.51|79.11|81.44|79.04|81.51|79.11|81.36|78.96|0
1650392420000|2022-04-19 18:20:20|81.51|79.11|81.66|79.26|81.66|79.26|81.51|79.11|0
1650392430000|2022-04-19 18:20:30|81.59|79.19|81.63|79.23|81.63|79.23|81.59|79.19|0
1650392440000|2022-04-19 18:20:40|81.36|78.96|81.44|79.04|81.44|79.04|81.36|78.96|0
1650392450000|2022-04-19 18:20:50|81.29|78.89|81.29|78.89|81.29|78.89|81.21|78.81|0
1650392460000|2022-04-19 18:21:00|81.21|78.81|81.36|78.96|81.36|78.96|81.21|78.81|0
1650392470000|2022-04-19 18:21:10|81.29|78.89|81.29|78.89|81.29|78.89|81.21|78.81|0
1650392480000|2022-04-19 18:21:20|81.36|78.96|81.21|78.81|81.36|78.96|81.21|78.81|0
1650392490000|2022-04-19 18:21:30|81.14|78.74|80.99|78.59|81.14|78.74|80.99|78.59|0
1650392500000|2022-04-19 18:21:40|81.06|78.66|80.98|78.58|81.14|78.74|80.98|78.58|0
1650392510000|2022-04-19 18:21:50|80.91|78.51|80.91|78.51|80.91|78.51|80.91|78.51|0
1650392520000|2022-04-19 18:22:00|80.95|78.55|80.83|78.43|80.95|78.55|80.76|78.36|0
1650392530000|2022-04-19 18:22:10|80.76|78.36|80.91|78.51|80.91|78.51|80.76|78.36|0
1650392540000|2022-04-19 18:22:20|80.98|78.58|80.91|78.51|80.98|78.58|80.83|78.43|0
1650392550000|2022-04-19 18:22:30|80.83|78.43|80.76|78.36|80.83|78.43|80.76|78.36|0
1650392560000|2022-04-19 18:22:40|80.72|78.32|80.61|78.21|80.72|78.32|80.53|78.13|0
1650392570000|2022-04-19 18:22:50|80.68|78.28|80.68|78.28|80.76|78.36|80.68|78.28|0
1650392580000|2022-04-19 18:23:00|80.76|78.36|80.53|78.13|80.76|78.36|80.53|78.13|0
1650392590000|2022-04-19 18:23:10|80.46|78.06|80.61|78.21|80.61|78.21|80.46|78.06|0
1650392600000|2022-04-19 18:23:20|80.53|78.13|80.46|78.06|80.53|78.13|80.46|78.06|0
1650392610000|2022-04-19 18:23:30|80.53|78.13|80.68|78.28|80.68|78.28|80.53|78.13|0
1650392620000|2022-04-19 18:23:40|80.76|78.36|80.61|78.21|80.83|78.43|80.61|78.21|0
1650392630000|2022-04-19 18:23:50|80.83|78.43|80.83|78.43|80.91|78.51|80.83|78.43|0
1650392640000|2022-04-19 18:24:00|80.98|78.58|80.76|78.36|80.98|78.58|80.76|78.36|0
1650392650000|2022-04-19 18:24:10|80.68|78.28|80.68|78.28|80.68|78.28|80.61|78.21|0
1650392660000|2022-04-19 18:24:20|80.61|78.21|80.53|78.13|80.68|78.28|80.53|78.13|0
1650392670000|2022-04-19 18:24:30|80.46|78.06|80.23|77.83|80.46|78.06|80.23|77.83|0
1650392680000|2022-04-19 18:24:40|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1650392690000|2022-04-19 18:24:50|80.46|78.06|80.31|77.91|80.46|78.06|80.31|77.91|0
1650392700000|2022-04-19 18:25:00|80.38|77.98|80.53|78.13|80.53|78.13|80.38|77.98|0
1650392710000|2022-04-19 18:25:10|80.46|78.06|80.53|78.13|80.53|78.13|80.46|78.06|0
1650392720000|2022-04-19 18:25:20|80.57|78.17|80.53|78.13|80.57|78.17|80.53|78.13|0
1650392730000|2022-04-19 18:25:30|80.68|78.28|80.83|78.43|80.83|78.43|80.68|78.28|0
1650392740000|2022-04-19 18:25:40|80.76|78.36|80.98|78.58|80.98|78.58|80.76|78.36|0
1650392750000|2022-04-19 18:25:50|80.91|78.51|81.06|78.66|81.06|78.66|80.91|78.51|0
1650392760000|2022-04-19 18:26:00|80.98|78.58|81.28|78.88|81.28|78.88|80.98|78.58|0
1650392770000|2022-04-19 18:26:10|81.21|78.81|81.43|79.03|81.43|79.03|81.21|78.81|0
1650392780000|2022-04-19 18:26:20|81.58|79.18|81.28|78.88|81.58|79.18|81.28|78.88|0
1650392790000|2022-04-19 18:26:30|81.36|78.96|81.06|78.66|81.36|78.96|81.06|78.66|0
1650392800000|2022-04-19 18:26:40|81.13|78.73|81.13|78.73|81.13|78.73|81.1|78.7|0
1650392810000|2022-04-19 18:26:50|81.06|78.66|81.21|78.81|81.21|78.81|81.06|78.66|0
1650392820000|2022-04-19 18:27:00|81.13|78.73|81.13|78.73|81.13|78.73|81.13|78.73|0
1650392830000|2022-04-19 18:27:10|81.06|78.66|80.98|78.58|81.06|78.66|80.98|78.58|0
1650392840000|2022-04-19 18:27:20|80.91|78.51|80.98|78.58|80.98|78.58|80.83|78.43|0
1650392850000|2022-04-19 18:27:30|80.91|78.51|80.98|78.58|80.98|78.58|80.91|78.51|0
1650392860000|2022-04-19 18:27:40|81.06|78.66|80.98|78.58|81.06|78.66|80.98|78.58|0
1650392870000|2022-04-19 18:27:50|81.13|78.73|81.06|78.66|81.13|78.73|81.06|78.66|0
1650392880000|2022-04-19 18:28:00|81.05|78.65|80.98|78.58|81.05|78.65|80.98|78.58|0
1650392890000|2022-04-19 18:28:10|80.9|78.5|80.98|78.58|81.05|78.65|80.9|78.5|0
1650392900000|2022-04-19 18:28:20|80.83|78.43|80.68|78.28|80.83|78.43|80.68|78.28|0
1650392910000|2022-04-19 18:28:30|80.6|78.2|80.68|78.28|80.68|78.28|80.6|78.2|0
1650392920000|2022-04-19 18:28:40|80.83|78.43|80.79|78.39|80.83|78.43|80.75|78.35|0
1650392930000|2022-04-19 18:28:50|80.75|78.35|80.68|78.28|80.83|78.43|80.68|78.28|0
1650392940000|2022-04-19 18:29:00|80.75|78.35|80.75|78.35|80.75|78.35|80.68|78.28|0
1650392950000|2022-04-19 18:29:10|80.83|78.43|80.38|77.98|80.83|78.43|80.38|77.98|0
1650392960000|2022-04-19 18:29:20|80.3|77.9|80.3|77.9|80.38|77.98|80.19|77.79|0
1650392970000|2022-04-19 18:29:30|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1650392980000|2022-04-19 18:29:40|80.45|78.05|80.45|78.05|80.45|78.05|80.38|77.98|0
1650392990000|2022-04-19 18:29:50|80.38|77.98|80.3|77.9|80.38|77.98|80.23|77.83|0
1650393000000|2022-04-19 18:30:00|80.38|77.98|80.23|77.83|80.45|78.05|80.23|77.83|0
1650393010000|2022-04-19 18:30:10|80.15|77.75|80.3|77.9|80.3|77.9|80.15|77.75|0
1650393020000|2022-04-19 18:30:20|80.38|77.98|80.53|78.13|80.53|78.13|80.38|77.98|0
1650393030000|2022-04-19 18:30:30|80.6|78.2|80.45|78.05|80.6|78.2|80.45|78.05|0
1650393040000|2022-04-19 18:30:40|80.3|77.9|80.08|77.68|80.3|77.9|80.08|77.68|0
1650393050000|2022-04-19 18:30:50|79.93|77.53|79.71|77.31|79.93|77.53|79.63|77.23|0
1650393060000|2022-04-19 18:31:00|79.63|77.23|79.71|77.31|79.71|77.31|79.63|77.23|0
1650393070000|2022-04-19 18:31:10|79.63|77.23|80|77.6|80|77.6|79.56|77.16|0
1650393080000|2022-04-19 18:31:20|79.93|77.53|80.08|77.68|80.08|77.68|79.93|77.53|0
1650393090000|2022-04-19 18:31:30|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1650393100000|2022-04-19 18:31:40|80.23|77.83|80.53|78.13|80.53|78.13|80.23|77.83|0
1650393110000|2022-04-19 18:31:50|80.49|78.09|80.53|78.13|80.53|78.13|80.45|78.05|0
1650393120000|2022-04-19 18:32:00|80.6|78.2|80.6|78.2|80.6|78.2|80.53|78.13|0
1650393130000|2022-04-19 18:32:10|80.75|78.35|80.23|77.83|80.75|78.35|80.23|77.83|0
1650393140000|2022-04-19 18:32:20|80.15|77.75|80.3|77.9|80.3|77.9|80.15|77.75|0
1650393150000|2022-04-19 18:32:30|80.23|77.83|80.15|77.75|80.23|77.83|80.15|77.75|0
1650393160000|2022-04-19 18:32:40|80.23|77.83|80.38|77.98|80.38|77.98|80.19|77.79|0
1650393170000|2022-04-19 18:32:50|80.45|78.05|80.45|78.05|80.49|78.09|80.45|78.05|0
1650393180000|2022-04-19 18:33:00|80.6|78.2|80.45|78.05|80.6|78.2|80.45|78.05|0
1650393190000|2022-04-19 18:33:10|80.3|77.9|80.3|77.9|80.3|77.9|80.3|77.9|0
1650393200000|2022-04-19 18:33:20|80.38|77.98|80.38|77.98|80.45|78.05|80.38|77.98|0
1650393210000|2022-04-19 18:33:30|80.45|78.05|80.34|77.94|80.45|78.05|80.3|77.9|0
1650393220000|2022-04-19 18:33:40|80.45|78.05|80.41|78.01|80.53|78.13|80.41|78.01|0
1650393230000|2022-04-19 18:33:50|80.38|77.98|80.53|78.13|80.6|78.2|80.38|77.98|0
1650393240000|2022-04-19 18:34:00|80.56|78.16|80.56|78.16|80.6|78.2|80.56|78.16|0
1650393250000|2022-04-19 18:34:10|80.67|78.27|80.75|78.35|80.75|78.35|80.56|78.16|0
1650393260000|2022-04-19 18:34:20|80.82|78.42|80.9|78.5|80.9|78.5|80.82|78.42|0
1650393270000|2022-04-19 18:34:30|80.82|78.42|80.75|78.35|80.82|78.42|80.67|78.27|0
1650393280000|2022-04-19 18:34:40|80.67|78.27|80.67|78.27|80.75|78.35|80.67|78.27|0
1650393290000|2022-04-19 18:34:50|80.75|78.35|80.67|78.27|80.75|78.35|80.67|78.27|0
1650393300000|2022-04-19 18:35:00|80.6|78.2|80.37|77.97|80.6|78.2|80.3|77.9|0
1650393310000|2022-04-19 18:35:10|80.45|78.05|80.37|77.97|80.45|78.05|80.37|77.97|0
1650393320000|2022-04-19 18:35:20|80.45|78.05|80.45|78.05|80.45|78.05|80.37|77.97|0
1650393330000|2022-04-19 18:35:30|80.37|77.97|80.22|77.82|80.37|77.97|80.22|77.82|0
1650393340000|2022-04-19 18:35:40|80.3|77.9|80.22|77.82|80.3|77.9|80.22|77.82|0
1650393350000|2022-04-19 18:35:50|80.15|77.75|80|77.6|80.15|77.75|80|77.6|0
1650393360000|2022-04-19 18:36:00|80.08|77.68|80.22|77.82|80.22|77.82|80.08|77.68|0
1650393370000|2022-04-19 18:36:10|80.3|77.9|80.3|77.9|80.3|77.9|80.22|77.82|0
1650393380000|2022-04-19 18:36:20|80.22|77.82|80.52|78.12|80.52|78.12|80.22|77.82|0
1650393390000|2022-04-19 18:36:30|80.6|78.2|80.37|77.97|80.6|78.2|80.37|77.97|0
1650393400000|2022-04-19 18:36:40|80.45|78.05|80.45|78.05|80.45|78.05|80.37|77.97|0
1650393410000|2022-04-19 18:36:50|80.52|78.12|80.56|78.16|80.6|78.2|80.52|78.12|0
1650393420000|2022-04-19 18:37:00|80.52|78.12|80.52|78.12|80.6|78.2|80.45|78.05|0
1650393430000|2022-04-19 18:37:10|80.6|78.2|80.67|78.27|80.75|78.35|80.6|78.2|0
1650393440000|2022-04-19 18:37:20|80.75|78.35|80.67|78.27|80.82|78.42|80.67|78.27|0
1650393450000|2022-04-19 18:37:30|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1650393460000|2022-04-19 18:37:40|80.6|78.2|80.52|78.12|80.6|78.2|80.52|78.12|0
1650393470000|2022-04-19 18:37:50|80.45|78.05|80.45|78.05|80.52|78.12|80.45|78.05|0
1650393480000|2022-04-19 18:38:00|80.3|77.9|80.45|78.05|80.45|78.05|80.22|77.82|0
1650393490000|2022-04-19 18:38:10|80.37|77.97|80.3|77.9|80.45|78.05|80.3|77.9|0
1650393500000|2022-04-19 18:38:20|80.22|77.82|80.15|77.75|80.22|77.82|80.15|77.75|0
1650393510000|2022-04-19 18:38:30|80.07|77.67|80|77.6|80.07|77.67|80|77.6|0
1650393520000|2022-04-19 18:38:40|79.92|77.52|79.92|77.52|79.92|77.52|79.92|77.52|0
1650393530000|2022-04-19 18:38:50|79.85|77.45|79.85|77.45|79.85|77.45|79.78|77.38|0
1650393540000|2022-04-19 18:39:00|79.74|77.34|79.7|77.3|79.74|77.34|79.7|77.3|0
1650393550000|2022-04-19 18:39:10|79.55|77.15|79.63|77.23|79.63|77.23|79.55|77.15|0
1650393560000|2022-04-19 18:39:20|79.26|76.86|79.04|76.64|79.26|76.86|78.96|76.56|0
1650393570000|2022-04-19 18:39:30|78.96|76.56|78.96|76.56|78.96|76.56|78.89|76.49|0
1650393580000|2022-04-19 18:39:40|79.04|76.64|79.11|76.71|79.11|76.71|79.04|76.64|0
1650393590000|2022-04-19 18:39:50|79.04|76.64|79.03|76.63|79.04|76.64|78.93|76.53|0
1650393600000|2022-04-19 18:40:00|79.11|76.71|79.11|76.71|79.11|76.71|79.11|76.71|0
1650393610000|2022-04-19 18:40:10|79.18|76.78|79.07|76.67|79.18|76.78|79.03|76.63|0
1650393620000|2022-04-19 18:40:20|79.11|76.71|79.11|76.71|79.11|76.71|79.11|76.71|0
1650393630000|2022-04-19 18:40:30|79.15|76.75|78.96|76.56|79.15|76.75|78.96|76.56|0
1650393640000|2022-04-19 18:40:40|78.85|76.45|78.81|76.41|78.85|76.45|78.74|76.34|0
1650393650000|2022-04-19 18:40:50|78.74|76.34|78.67|76.27|78.81|76.41|78.67|76.27|0
1650393660000|2022-04-19 18:41:00|78.59|76.19|78.81|76.41|78.81|76.41|78.59|76.19|0
1650393670000|2022-04-19 18:41:10|78.89|76.49|79.11|76.71|79.11|76.71|78.89|76.49|0
1650393680000|2022-04-19 18:41:20|79.18|76.78|79.4|77|79.4|77|79.18|76.78|0
1650393690000|2022-04-19 18:41:30|79.33|76.93|79.25|76.85|79.33|76.93|79.25|76.85|0
1650393700000|2022-04-19 18:41:40|79.18|76.78|79.11|76.71|79.18|76.78|79.11|76.71|0
1650393710000|2022-04-19 18:41:50|79.18|76.78|79.25|76.85|79.25|76.85|79.18|76.78|0
1650393720000|2022-04-19 18:42:00|79.18|76.78|79.25|76.85|79.25|76.85|79.18|76.78|0
1650393730000|2022-04-19 18:42:10|79.18|76.78|79.11|76.71|79.18|76.78|79.11|76.71|0
1650393740000|2022-04-19 18:42:20|79.03|76.63|78.81|76.41|79.03|76.63|78.74|76.34|0
1650393750000|2022-04-19 18:42:30|78.74|76.34|78.66|76.26|78.74|76.34|78.66|76.26|0
1650393760000|2022-04-19 18:42:40|78.74|76.34|78.89|76.49|78.89|76.49|78.74|76.34|0
1650393770000|2022-04-19 18:42:50|79.11|76.71|79.11|76.71|79.11|76.71|79.03|76.63|0
1650393780000|2022-04-19 18:43:00|78.96|76.56|78.59|76.19|78.96|76.56|78.59|76.19|0
1650393790000|2022-04-19 18:43:10|78.66|76.26|78.66|76.26|78.74|76.34|78.66|76.26|0
1650393800000|2022-04-19 18:43:20|78.59|76.19|78.59|76.19|78.59|76.19|78.52|76.12|0
1650393810000|2022-04-19 18:43:30|78.44|76.04|78.74|76.34|78.74|76.34|78.44|76.04|0
1650393820000|2022-04-19 18:43:40|78.81|76.41|78.88|76.48|78.88|76.48|78.81|76.41|0
1650393830000|2022-04-19 18:43:50|78.81|76.41|78.74|76.34|78.81|76.41|78.74|76.34|0
1650393840000|2022-04-19 18:44:00|78.81|76.41|78.74|76.34|78.81|76.41|78.74|76.34|0
1650393850000|2022-04-19 18:44:10|78.66|76.26|78.66|76.26|78.66|76.26|78.59|76.19|0
1650393860000|2022-04-19 18:44:20|78.59|76.19|78.52|76.12|78.59|76.19|78.52|76.12|0
1650393870000|2022-04-19 18:44:30|78.44|76.04|78.59|76.19|78.59|76.19|78.44|76.04|0
1650393880000|2022-04-19 18:44:40|78.63|76.23|78.74|76.34|78.74|76.34|78.63|76.23|0
1650393890000|2022-04-19 18:44:50|78.81|76.41|78.74|76.34|78.81|76.41|78.74|76.34|0
1650393900000|2022-04-19 18:45:00|78.66|76.26|78.88|76.48|78.88|76.48|78.66|76.26|0
1650393910000|2022-04-19 18:45:10|78.96|76.56|78.88|76.48|78.96|76.56|78.88|76.48|0
1650393920000|2022-04-19 18:45:20|78.74|76.34|78.88|76.48|78.88|76.48|78.74|76.34|0
1650393930000|2022-04-19 18:45:30|78.96|76.56|78.81|76.41|78.96|76.56|78.81|76.41|0
1650393940000|2022-04-19 18:45:40|78.74|76.34|78.66|76.26|78.74|76.34|78.59|76.19|0
1650393950000|2022-04-19 18:45:50|78.59|76.19|78.59|76.19|78.66|76.26|78.59|76.19|0
1650393960000|2022-04-19 18:46:00|78.55|76.15|78.66|76.26|78.74|76.34|78.55|76.15|0
1650393970000|2022-04-19 18:46:10|78.74|76.34|78.81|76.41|78.81|76.41|78.74|76.34|0
1650393980000|2022-04-19 18:46:20|78.66|76.26|78.74|76.34|78.74|76.34|78.59|76.19|0
1650393990000|2022-04-19 18:46:30|78.66|76.26|78.74|76.34|78.81|76.41|78.66|76.26|0
1650394000000|2022-04-19 18:46:40|78.85|76.45|78.73|76.33|78.85|76.45|78.73|76.33|0
1650394010000|2022-04-19 18:46:50|78.66|76.26|78.73|76.33|78.73|76.33|78.66|76.26|0
1650394020000|2022-04-19 18:47:00|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1650394030000|2022-04-19 18:47:10|78.81|76.41|78.81|76.41|78.88|76.48|78.81|76.41|0
1650394040000|2022-04-19 18:47:20|78.88|76.48|78.81|76.41|78.88|76.48|78.77|76.37|0
1650394050000|2022-04-19 18:47:30|78.96|76.56|78.99|76.59|79.03|76.63|78.96|76.56|0
1650394060000|2022-04-19 18:47:40|79.03|76.63|79.1|76.7|79.1|76.7|79.03|76.63|0
1650394070000|2022-04-19 18:47:50|79.18|76.78|79.1|76.7|79.18|76.78|79.1|76.7|0
1650394080000|2022-04-19 18:48:00|78.99|76.59|79.1|76.7|79.1|76.7|78.99|76.59|0
1650394090000|2022-04-19 18:48:10|79.03|76.63|78.95|76.55|79.1|76.7|78.95|76.55|0
1650394100000|2022-04-19 18:48:20|78.88|76.48|78.88|76.48|78.88|76.48|78.73|76.33|0
1650394120000|2022-04-19 18:48:40|78.81|76.41|78.88|76.48|78.88|76.48|78.81|76.41|0
1650394130000|2022-04-19 18:48:50|78.95|76.55|79.03|76.63|79.03|76.63|78.95|76.55|0
1650394140000|2022-04-19 18:49:00|79.1|76.7|79.14|76.74|79.14|76.74|79.03|76.63|0
1650394150000|2022-04-19 18:49:10|79.1|76.7|78.95|76.55|79.1|76.7|78.95|76.55|0
1650394160000|2022-04-19 18:49:20|78.88|76.48|78.66|76.26|78.88|76.48|78.66|76.26|0
1650394170000|2022-04-19 18:49:30|78.88|76.48|78.88|76.48|78.88|76.48|78.88|76.48|0
1650394180000|2022-04-19 18:49:40|78.81|76.41|78.81|76.41|78.81|76.41|78.73|76.33|0
1650394190000|2022-04-19 18:49:50|78.73|76.33|78.73|76.33|78.81|76.41|78.66|76.26|0
1650394200000|2022-04-19 18:50:00|78.66|76.26|78.59|76.19|78.66|76.26|78.51|76.11|0
1650394210000|2022-04-19 18:50:10|78.73|76.33|78.66|76.26|78.73|76.33|78.66|76.26|0
1650394220000|2022-04-19 18:50:20|78.59|76.19|78.81|76.41|78.81|76.41|78.59|76.19|0
1650394230000|2022-04-19 18:50:30|78.73|76.33|78.73|76.33|78.73|76.33|78.73|76.33|0
1650394240000|2022-04-19 18:50:40|78.66|76.26|78.36|75.96|78.66|76.26|78.36|75.96|0
1650394250000|2022-04-19 18:50:50|78.22|75.82|78.29|75.89|78.29|75.89|78.22|75.82|0
1650394260000|2022-04-19 18:51:00|78.22|75.82|77.93|75.53|78.22|75.82|77.93|75.53|0
1650394270000|2022-04-19 18:51:10|77.85|75.45|78|75.6|78|75.6|77.85|75.45|0
1650394280000|2022-04-19 18:51:20|78.07|75.67|78|75.6|78.07|75.67|78|75.6|0
1650394290000|2022-04-19 18:51:30|78.07|75.67|78.29|75.89|78.29|75.89|78.07|75.67|0
1650394300000|2022-04-19 18:51:40|78.36|75.96|78.44|76.04|78.44|76.04|78.36|75.96|0
1650394310000|2022-04-19 18:51:50|78.36|75.96|78.36|75.96|78.36|75.96|78.29|75.89|0
1650394320000|2022-04-19 18:52:00|78.29|75.89|78.36|75.96|78.36|75.96|78.29|75.89|0
1650394330000|2022-04-19 18:52:10|78.22|75.82|78.14|75.74|78.22|75.82|78.14|75.74|0
1650394340000|2022-04-19 18:52:20|78.22|75.82|78.29|75.89|78.29|75.89|78.22|75.82|0
1650394350000|2022-04-19 18:52:30|78.36|75.96|78.51|76.11|78.51|76.11|78.36|75.96|0
1650394360000|2022-04-19 18:52:40|78.58|76.18|78.73|76.33|78.8|76.4|78.58|76.18|0
1650394370000|2022-04-19 18:52:50|78.58|76.18|78.66|76.26|78.73|76.33|78.58|76.18|0
1650394380000|2022-04-19 18:53:00|78.58|76.18|78.66|76.26|78.66|76.26|78.58|76.18|0
1650394390000|2022-04-19 18:53:10|78.73|76.33|78.73|76.33|78.73|76.33|78.73|76.33|0
1650394400000|2022-04-19 18:53:20|78.8|76.4|78.88|76.48|78.88|76.48|78.8|76.4|0
1650394410000|2022-04-19 18:53:30|79.02|76.62|79.02|76.62|79.02|76.62|78.88|76.48|0
1650394420000|2022-04-19 18:53:40|78.95|76.55|79.02|76.62|79.02|76.62|78.91|76.51|0
1650394430000|2022-04-19 18:53:50|78.95|76.55|78.88|76.48|79.02|76.62|78.88|76.48|0
1650394440000|2022-04-19 18:54:00|78.8|76.4|78.8|76.4|78.8|76.4|78.8|76.4|0
1650394450000|2022-04-19 18:54:10|78.88|76.48|78.95|76.55|78.95|76.55|78.8|76.4|0
1650394460000|2022-04-19 18:54:20|79.02|76.62|79.02|76.62|79.02|76.62|79.02|76.62|0
1650394470000|2022-04-19 18:54:30|78.95|76.55|78.8|76.4|78.95|76.55|78.73|76.33|0
1650394480000|2022-04-19 18:54:40|78.77|76.37|78.73|76.33|78.8|76.4|78.73|76.33|0
1650394500000|2022-04-19 18:55:00|78.77|76.37|78.62|76.22|78.8|76.4|78.62|76.22|0
1650394510000|2022-04-19 18:55:10|78.65|76.25|78.65|76.25|78.73|76.33|78.65|76.25|0
1650394520000|2022-04-19 18:55:20|78.51|76.11|78.58|76.18|78.58|76.18|78.51|76.11|0
1650394530000|2022-04-19 18:55:30|78.65|76.25|78.4|76|78.65|76.25|78.4|76|0
1650394540000|2022-04-19 18:55:40|78.36|75.96|78.43|76.03|78.43|76.03|78.36|75.96|0
1650394550000|2022-04-19 18:55:50|78.4|76|78.21|75.81|78.4|76|78.21|75.81|0
1650394560000|2022-04-19 18:56:00|78.36|75.96|78.36|75.96|78.43|76.03|78.36|75.96|0
1650394570000|2022-04-19 18:56:10|78.43|76.03|78.29|75.89|78.43|76.03|78.29|75.89|0
1650394580000|2022-04-19 18:56:20|78.36|75.96|78.14|75.74|78.36|75.96|78.14|75.74|0
1650394590000|2022-04-19 18:56:30|78.21|75.81|78.29|75.89|78.29|75.89|78.21|75.81|0
1650394600000|2022-04-19 18:56:40|78.21|75.81|78.29|75.89|78.29|75.89|78.21|75.81|0
1650394610000|2022-04-19 18:56:50|78.21|75.81|78.36|75.96|78.36|75.96|78.21|75.81|0
1650394620000|2022-04-19 18:57:00|78.29|75.89|78.29|75.89|78.32|75.92|78.29|75.89|0
1650394630000|2022-04-19 18:57:10|78.21|75.81|78.29|75.89|78.29|75.89|78.21|75.81|0
1650394640000|2022-04-19 18:57:20|78.21|75.81|78.14|75.74|78.21|75.81|78.14|75.74|0
1650394650000|2022-04-19 18:57:30|78.07|75.67|78.07|75.67|78.14|75.74|78.07|75.67|0
1650394660000|2022-04-19 18:57:40|78.14|75.74|78.14|75.74|78.21|75.81|78.14|75.74|0
1650394670000|2022-04-19 18:57:50|78.21|75.81|78.21|75.81|78.21|75.81|78.21|75.81|0
1650394680000|2022-04-19 18:58:00|78.1|75.7|78.14|75.74|78.21|75.81|78.1|75.7|0
1650394690000|2022-04-19 18:58:10|78.07|75.67|78.07|75.67|78.14|75.74|78.07|75.67|0
1650394700000|2022-04-19 18:58:20|78.14|75.74|78.07|75.67|78.14|75.74|78.07|75.67|0
1650394710000|2022-04-19 18:58:30|78.1|75.7|77.92|75.52|78.1|75.7|77.92|75.52|0
1650394720000|2022-04-19 18:58:40|77.99|75.59|78.07|75.67|78.07|75.67|77.99|75.59|0
1650394730000|2022-04-19 18:58:50|78.21|75.81|78.14|75.74|78.29|75.89|78.14|75.74|0
1650394740000|2022-04-19 18:59:00|78.21|75.81|78.21|75.81|78.21|75.81|78.21|75.81|0
1650394750000|2022-04-19 18:59:10|78.28|75.88|78.07|75.67|78.28|75.88|78.07|75.67|0
1650394760000|2022-04-19 18:59:20|78.1|75.7|78.07|75.67|78.1|75.7|78.07|75.67|0
1650394770000|2022-04-19 18:59:30|77.77|75.37|77.99|75.59|78.07|75.67|77.77|75.37|0
1650394780000|2022-04-19 18:59:40|77.92|75.52|77.92|75.52|77.92|75.52|77.92|75.52|0
1650394790000|2022-04-19 18:59:50|77.85|75.45|77.77|75.37|77.85|75.45|77.77|75.37|0
1650394800000|2022-04-19 19:00:00|77.92|75.52|77.92|75.52|77.99|75.59|77.92|75.52|0
1650394810000|2022-04-19 19:00:10|77.77|75.37|78.06|75.66|78.06|75.66|77.77|75.37|0
1650394820000|2022-04-19 19:00:20|77.99|75.59|77.92|75.52|77.99|75.59|77.85|75.45|0
1650394830000|2022-04-19 19:00:30|77.99|75.59|77.7|75.3|77.99|75.59|77.7|75.3|0
1650394840000|2022-04-19 19:00:40|77.48|75.08|77.55|75.15|77.55|75.15|77.48|75.08|0
1650394850000|2022-04-19 19:00:50|77.48|75.08|77.45|75.05|77.48|75.08|77.41|75.01|0
1650394860000|2022-04-19 19:01:00|77.48|75.08|77.55|75.15|77.55|75.15|77.41|75.01|0
1650394870000|2022-04-19 19:01:10|77.63|75.23|77.77|75.37|77.77|75.37|77.63|75.23|0
1650394880000|2022-04-19 19:01:20|77.7|75.3|77.59|75.19|77.7|75.3|77.59|75.19|0
1650394890000|2022-04-19 19:01:30|77.55|75.15|77.63|75.23|77.7|75.3|77.55|75.15|0
1650394900000|2022-04-19 19:01:40|77.55|75.15|77.63|75.23|77.63|75.23|77.55|75.15|0
1650394910000|2022-04-19 19:01:50|77.7|75.3|77.55|75.15|77.7|75.3|77.55|75.15|0
1650394920000|2022-04-19 19:02:00|77.63|75.23|77.48|75.08|77.63|75.23|77.48|75.08|0
1650394930000|2022-04-19 19:02:10|77.41|75.01|77.55|75.15|77.55|75.15|77.41|75.01|0
1650394940000|2022-04-19 19:02:20|77.41|75.01|77.55|75.15|77.55|75.15|77.41|75.01|0
1650394950000|2022-04-19 19:02:30|77.63|75.23|77.7|75.3|77.7|75.3|77.63|75.23|0
1650394960000|2022-04-19 19:02:40|77.84|75.44|77.99|75.59|78.06|75.66|77.84|75.44|0
1650394970000|2022-04-19 19:02:50|77.84|75.44|78.03|75.63|78.06|75.66|77.84|75.44|0
1650394980000|2022-04-19 19:03:00|77.99|75.59|78.21|75.81|78.21|75.81|77.99|75.59|0
1650394990000|2022-04-19 19:03:10|78.14|75.74|78.21|75.81|78.21|75.81|78.14|75.74|0
1650395000000|2022-04-19 19:03:20|78.14|75.74|77.99|75.59|78.14|75.74|77.92|75.52|0
1650395010000|2022-04-19 19:03:30|78.06|75.66|77.99|75.59|78.06|75.66|77.99|75.59|0
1650395020000|2022-04-19 19:03:40|78.06|75.66|78.06|75.66|78.06|75.66|77.99|75.59|0
1650395030000|2022-04-19 19:03:50|77.99|75.59|78.06|75.66|78.06|75.66|77.99|75.59|0
1650395040000|2022-04-19 19:04:00|78.13|75.73|78.21|75.81|78.21|75.81|78.13|75.73|0
1650395050000|2022-04-19 19:04:10|78.17|75.77|78.13|75.73|78.17|75.77|78.13|75.73|0
1650395060000|2022-04-19 19:04:20|77.99|75.59|78.06|75.66|78.06|75.66|77.99|75.59|0
1650395070000|2022-04-19 19:04:30|77.99|75.59|78.06|75.66|78.06|75.66|77.99|75.59|0
1650395080000|2022-04-19 19:04:40|78.03|75.63|77.99|75.59|78.03|75.63|77.99|75.59|0
1650395090000|2022-04-19 19:04:50|78.06|75.66|78.13|75.73|78.21|75.81|78.06|75.66|0
1650395100000|2022-04-19 19:05:00|78.06|75.66|78.21|75.81|78.21|75.81|78.06|75.66|0
1650395110000|2022-04-19 19:05:10|78.28|75.88|78.13|75.73|78.28|75.88|78.13|75.73|0
1650395120000|2022-04-19 19:05:20|78.1|75.7|78.06|75.66|78.13|75.73|78.06|75.66|0
1650395130000|2022-04-19 19:05:30|77.91|75.51|78.06|75.66|78.06|75.66|77.91|75.51|0
1650395140000|2022-04-19 19:05:40|78.13|75.73|78.28|75.88|78.28|75.88|78.13|75.73|0
1650395150000|2022-04-19 19:05:50|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1650395160000|2022-04-19 19:06:00|78.28|75.88|78.28|75.88|78.5|76.1|78.28|75.88|0
1650395170000|2022-04-19 19:06:10|78.5|76.1|78.57|76.17|78.57|76.17|78.43|76.03|0
1650395180000|2022-04-19 19:06:20|78.43|76.03|78.28|75.88|78.43|76.03|78.28|75.88|0
1650395190000|2022-04-19 19:06:30|78.13|75.73|78.13|75.73|78.13|75.73|78.13|75.73|0
1650395200000|2022-04-19 19:06:40|78.21|75.81|78.21|75.81|78.21|75.81|78.21|75.81|0
1650395210000|2022-04-19 19:06:50|78.28|75.88|78.13|75.73|78.28|75.88|78.06|75.66|0
1650395220000|2022-04-19 19:07:00|78.06|75.66|78.13|75.73|78.13|75.73|77.99|75.59|0
1650395230000|2022-04-19 19:07:10|78.17|75.77|78.21|75.81|78.21|75.81|78.13|75.73|0
1650395240000|2022-04-19 19:07:20|78.28|75.88|78.2|75.8|78.28|75.88|78.13|75.73|0
1650395250000|2022-04-19 19:07:30|78.28|75.88|78.28|75.88|78.35|75.95|78.28|75.88|0
1650395260000|2022-04-19 19:07:40|78.2|75.8|78.28|75.88|78.32|75.92|78.13|75.73|0
1650395270000|2022-04-19 19:07:50|78.13|75.73|78.13|75.73|78.13|75.73|78.13|75.73|0
1650395280000|2022-04-19 19:08:00|77.99|75.59|77.99|75.59|77.99|75.59|77.99|75.59|0
1650395290000|2022-04-19 19:08:10|77.95|75.55|77.84|75.44|77.95|75.55|77.84|75.44|0
1650395300000|2022-04-19 19:08:20|77.77|75.37|77.69|75.29|77.77|75.37|77.62|75.22|0
1650395310000|2022-04-19 19:08:30|77.62|75.22|77.55|75.15|77.62|75.22|77.55|75.15|0
1650395320000|2022-04-19 19:08:40|77.48|75.08|77.19|74.79|77.48|75.08|77.19|74.79|0
1650395330000|2022-04-19 19:08:50|77.11|74.71|77.19|74.79|77.19|74.79|77.11|74.71|0
1650395340000|2022-04-19 19:09:00|77.11|74.71|76.97|74.57|77.11|74.71|76.97|74.57|0
1650395350000|2022-04-19 19:09:10|76.9|74.5|76.97|74.57|77.04|74.64|76.9|74.5|0
1650395360000|2022-04-19 19:09:20|76.9|74.5|77.04|74.64|77.11|74.71|76.9|74.5|0
1650395370000|2022-04-19 19:09:30|77.11|74.71|77.18|74.78|77.18|74.78|77.11|74.71|0
1650395380000|2022-04-19 19:09:40|77.04|74.64|76.9|74.5|77.04|74.64|76.9|74.5|0
1650395390000|2022-04-19 19:09:50|76.82|74.42|76.82|74.42|76.82|74.42|76.75|74.35|0
1650395400000|2022-04-19 19:10:00|76.9|74.5|77.04|74.64|77.04|74.64|76.9|74.5|0
1650395410000|2022-04-19 19:10:10|77.26|74.86|77.04|74.64|77.26|74.86|77.04|74.64|0
1650395420000|2022-04-19 19:10:20|76.97|74.57|76.9|74.5|76.97|74.57|76.75|74.35|0
1650395430000|2022-04-19 19:10:30|76.89|74.49|76.97|74.57|76.97|74.57|76.89|74.49|0
1650395440000|2022-04-19 19:10:40|76.93|74.53|76.89|74.49|76.97|74.57|76.89|74.49|0
1650395450000|2022-04-19 19:10:50|76.82|74.42|76.75|74.35|76.89|74.49|76.75|74.35|0
1650395460000|2022-04-19 19:11:00|76.68|74.28|76.68|74.28|76.68|74.28|76.68|74.28|0
1650395470000|2022-04-19 19:11:10|76.75|74.35|76.75|74.35|76.75|74.35|76.75|74.35|0
1650395480000|2022-04-19 19:11:20|76.68|74.28|76.03|73.63|76.68|74.28|76.03|73.63|0
1650395490000|2022-04-19 19:11:30|75.89|73.49|76.03|73.63|76.1|73.7|75.89|73.49|0
1650395500000|2022-04-19 19:11:40|75.89|73.49|75.82|73.42|75.96|73.56|75.82|73.42|0
1650395510000|2022-04-19 19:11:50|75.89|73.49|75.85|73.45|75.89|73.49|75.82|73.42|0
1650395520000|2022-04-19 19:12:00|75.96|73.56|75.82|73.42|75.96|73.56|75.82|73.42|0
1650395530000|2022-04-19 19:12:10|75.75|73.35|75.6|73.2|75.82|73.42|75.6|73.2|0
1650395540000|2022-04-19 19:12:20|75.67|73.27|75.82|73.42|75.82|73.42|75.67|73.27|0
1650395550000|2022-04-19 19:12:30|75.89|73.49|75.82|73.42|75.89|73.49|75.82|73.42|0
1650395560000|2022-04-19 19:12:40|75.75|73.35|75.6|73.2|75.75|73.35|75.6|73.2|0
1650395570000|2022-04-19 19:12:50|75.67|73.27|75.46|73.06|75.67|73.27|75.46|73.06|0
1650395580000|2022-04-19 19:13:00|75.39|72.99|75.18|72.78|75.39|72.99|75.18|72.78|0
1650395590000|2022-04-19 19:13:10|75.11|72.71|74.82|72.42|75.11|72.71|74.82|72.42|0
1650395600000|2022-04-19 19:13:20|74.68|72.28|74.82|72.42|74.82|72.42|74.68|72.28|0
1650395610000|2022-04-19 19:13:30|74.75|72.35|74.68|72.28|74.75|72.35|74.61|72.21|0
1650395620000|2022-04-19 19:13:40|74.75|72.35|74.75|72.35|74.82|72.42|74.75|72.35|0
1650395630000|2022-04-19 19:13:50|74.68|72.28|74.68|72.28|74.68|72.28|74.61|72.21|0
1650395640000|2022-04-19 19:14:00|74.61|72.21|74.68|72.28|74.68|72.28|74.61|72.21|0
1650395650000|2022-04-19 19:14:10|74.75|72.35|74.75|72.35|74.82|72.42|74.68|72.28|0
1650395660000|2022-04-19 19:14:20|74.68|72.28|74.82|72.42|74.82|72.42|74.68|72.28|0
1650395670000|2022-04-19 19:14:30|74.89|72.49|74.75|72.35|74.89|72.49|74.75|72.35|0
1650395680000|2022-04-19 19:14:40|74.68|72.28|74.68|72.28|74.68|72.28|74.61|72.21|0
1650395690000|2022-04-19 19:14:50|74.61|72.21|74.54|72.14|74.61|72.21|74.54|72.14|0
1650395700000|2022-04-19 19:15:00|74.61|72.21|74.61|72.21|74.61|72.21|74.47|72.07|0
1650395710000|2022-04-19 19:15:10|74.54|72.14|74.61|72.21|74.61|72.21|74.54|72.14|0
1650395720000|2022-04-19 19:15:20|74.54|72.14|74.61|72.21|74.68|72.28|74.54|72.14|0
1650395730000|2022-04-19 19:15:30|74.47|72.07|74.47|72.07|74.47|72.07|74.4|72|0
1650395740000|2022-04-19 19:15:40|74.4|72|74.61|72.21|74.61|72.21|74.4|72|0
1650395750000|2022-04-19 19:15:50|74.54|72.14|74.4|72|74.54|72.14|74.4|72|0
1650395760000|2022-04-19 19:16:00|74.33|71.93|74.4|72|74.4|72|74.33|71.93|0
1650395770000|2022-04-19 19:16:10|74.33|71.93|73.98|71.58|74.33|71.93|73.98|71.58|0
1650395780000|2022-04-19 19:16:20|73.91|71.51|73.98|71.58|73.98|71.58|73.91|71.51|0
1650395790000|2022-04-19 19:16:30|73.91|71.51|73.91|71.51|73.98|71.58|73.91|71.51|0
1650395800000|2022-04-19 19:16:40|73.98|71.58|73.98|71.58|73.98|71.58|73.98|71.58|0
1650395810000|2022-04-19 19:16:50|73.91|71.51|73.77|71.37|73.91|71.51|73.77|71.37|0
1650395820000|2022-04-19 19:17:00|73.7|71.3|73.91|71.51|73.91|71.51|73.7|71.3|0
1650395830000|2022-04-19 19:17:10|74.05|71.65|74.05|71.65|74.05|71.65|73.98|71.58|0
1650395840000|2022-04-19 19:17:20|73.91|71.51|73.98|71.58|73.98|71.58|73.91|71.51|0
1650395850000|2022-04-19 19:17:30|73.91|71.51|73.91|71.51|73.91|71.51|73.91|71.51|0
1650395860000|2022-04-19 19:17:40|73.98|71.58|73.98|71.58|73.98|71.58|73.98|71.58|0
1650395870000|2022-04-19 19:17:50|74.05|71.65|74.19|71.79|74.19|71.79|74.05|71.65|0
1650395880000|2022-04-19 19:18:00|74.12|71.72|74.12|71.72|74.26|71.86|74.12|71.72|0
1650395890000|2022-04-19 19:18:10|74.05|71.65|74.05|71.65|74.19|71.79|74.05|71.65|0
1650395900000|2022-04-19 19:18:20|73.98|71.58|73.9|71.5|73.98|71.58|73.9|71.5|0
1650395910000|2022-04-19 19:18:30|73.94|71.54|73.77|71.37|73.94|71.54|73.77|71.37|0
1650395920000|2022-04-19 19:18:40|73.76|71.36|73.83|71.43|73.83|71.43|73.76|71.36|0
1650395930000|2022-04-19 19:18:50|73.9|71.5|74.04|71.64|74.04|71.64|73.9|71.5|0
1650395940000|2022-04-19 19:19:00|74.11|71.71|74.11|71.71|74.18|71.78|74.11|71.71|0
1650395950000|2022-04-19 19:19:10|74.18|71.78|74.04|71.64|74.18|71.78|74.04|71.64|0
1650395960000|2022-04-19 19:19:20|74.11|71.71|73.9|71.5|74.11|71.71|73.9|71.5|0
1650395970000|2022-04-19 19:19:30|73.94|71.54|74.04|71.64|74.04|71.64|73.94|71.54|0
1650395980000|2022-04-19 19:19:40|74.11|71.71|74.11|71.71|74.11|71.71|74.11|71.71|0
1650395990000|2022-04-19 19:19:50|74.18|71.78|74.11|71.71|74.18|71.78|74.11|71.71|0
1650396000000|2022-04-19 19:20:00|74.04|71.64|74.04|71.64|74.11|71.71|73.97|71.57|0
1650396010000|2022-04-19 19:20:10|74.18|71.78|74.18|71.78|74.18|71.78|74.11|71.71|0
1650396020000|2022-04-19 19:20:20|74.25|71.85|74.32|71.92|74.32|71.92|74.18|71.78|0
1650396030000|2022-04-19 19:20:30|74.25|71.85|74.32|71.92|74.32|71.92|74.25|71.85|0
1650396040000|2022-04-19 19:20:40|74.25|71.85|74.39|71.99|74.39|71.99|74.25|71.85|0
1650396050000|2022-04-19 19:20:50|74.53|72.13|74.46|72.06|74.53|72.13|74.46|72.06|0
1650396060000|2022-04-19 19:21:00|74.39|71.99|74.39|71.99|74.39|71.99|74.32|71.92|0
1650396070000|2022-04-19 19:21:10|74.36|71.96|74.39|71.99|74.39|71.99|74.36|71.96|0
1650396080000|2022-04-19 19:21:20|74.43|72.03|74.39|71.99|74.43|72.03|74.39|71.99|0
1650396090000|2022-04-19 19:21:30|74.32|71.92|74.36|71.96|74.36|71.96|74.32|71.92|0
1650396100000|2022-04-19 19:21:40|74.39|71.99|74.46|72.06|74.46|72.06|74.32|71.92|0
1650396110000|2022-04-19 19:21:50|74.39|71.99|74.39|71.99|74.46|72.06|74.39|71.99|0
1650396120000|2022-04-19 19:22:00|74.32|71.92|74.11|71.71|74.32|71.92|74.11|71.71|0
1650396130000|2022-04-19 19:22:10|74.18|71.78|74.04|71.64|74.18|71.78|74.04|71.64|0
1650396140000|2022-04-19 19:22:20|73.97|71.57|73.62|71.22|73.97|71.57|73.62|71.22|0
1650396150000|2022-04-19 19:22:30|73.55|71.15|73.62|71.22|73.62|71.22|73.55|71.15|0
1650396160000|2022-04-19 19:22:40|73.55|71.15|73.69|71.29|73.69|71.29|73.55|71.15|0
1650396170000|2022-04-19 19:22:50|73.62|71.22|73.76|71.36|73.9|71.5|73.48|71.08|0
1650396180000|2022-04-19 19:23:00|73.62|71.22|73.9|71.5|73.9|71.5|73.62|71.22|0
1650396190000|2022-04-19 19:23:10|73.83|71.43|73.87|71.47|73.9|71.5|73.83|71.43|0
1650396200000|2022-04-19 19:23:20|73.83|71.43|73.97|71.57|73.97|71.57|73.83|71.43|0
1650396210000|2022-04-19 19:23:30|74.04|71.64|74.15|71.75|74.15|71.75|74.04|71.64|0
1650396220000|2022-04-19 19:23:40|74.11|71.71|74.18|71.78|74.18|71.78|74.11|71.71|0
1650396230000|2022-04-19 19:23:50|74.25|71.85|74.11|71.71|74.25|71.85|74.11|71.71|0
1650396240000|2022-04-19 19:24:00|74.18|71.78|73.97|71.57|74.18|71.78|73.97|71.57|0
1650396250000|2022-04-19 19:24:10|73.9|71.5|73.83|71.43|73.9|71.5|73.8|71.4|0
1650396260000|2022-04-19 19:24:20|73.76|71.36|73.62|71.22|73.76|71.36|73.62|71.22|0
1650396270000|2022-04-19 19:24:30|73.55|71.15|73.48|71.08|73.62|71.22|73.48|71.08|0
1650396280000|2022-04-19 19:24:40|73.55|71.15|73.55|71.15|73.62|71.22|73.55|71.15|0
1650396290000|2022-04-19 19:24:50|73.62|71.22|73.62|71.22|73.62|71.22|73.55|71.15|0
1650396300000|2022-04-19 19:25:00|73.55|71.15|73.55|71.15|73.55|71.15|73.55|71.15|0
1650396310000|2022-04-19 19:25:10|73.62|71.22|73.48|71.08|73.62|71.22|73.48|71.08|0
1650396320000|2022-04-19 19:25:20|73.55|71.15|73.59|71.19|73.59|71.19|73.55|71.15|0
1650396330000|2022-04-19 19:25:30|73.55|71.15|73.48|71.08|73.62|71.22|73.48|71.08|0
1650396340000|2022-04-19 19:25:40|73.41|71.01|73.48|71.08|73.48|71.08|73.41|71.01|0
1650396350000|2022-04-19 19:25:50|73.52|71.12|73.45|71.05|73.52|71.12|73.45|71.05|0
1650396360000|2022-04-19 19:26:00|73.55|71.15|73.69|71.29|73.69|71.29|73.55|71.15|0
1650396370000|2022-04-19 19:26:10|73.76|71.36|73.76|71.36|73.76|71.36|73.69|71.29|0
1650396380000|2022-04-19 19:26:20|73.73|71.33|73.76|71.36|73.76|71.36|73.73|71.33|0
1650396390000|2022-04-19 19:26:30|73.83|71.43|73.9|71.5|73.9|71.5|73.83|71.43|0
1650396400000|2022-04-19 19:26:40|73.76|71.36|73.9|71.5|73.9|71.5|73.76|71.36|0
1650396410000|2022-04-19 19:26:50|73.97|71.57|73.9|71.5|73.97|71.57|73.9|71.5|0
1650396420000|2022-04-19 19:27:00|73.83|71.43|73.9|71.5|73.9|71.5|73.83|71.43|0
1650396430000|2022-04-19 19:27:10|73.83|71.43|73.97|71.57|73.97|71.57|73.83|71.43|0
1650396440000|2022-04-19 19:27:20|74.04|71.64|74.25|71.85|74.25|71.85|74.04|71.64|0
1650396450000|2022-04-19 19:27:30|74.18|71.78|73.97|71.57|74.18|71.78|73.97|71.57|0
1650396460000|2022-04-19 19:27:40|73.9|71.5|73.97|71.57|73.97|71.57|73.9|71.5|0
1650396470000|2022-04-19 19:27:50|74.04|71.64|74.18|71.78|74.18|71.78|74.04|71.64|0
1650396480000|2022-04-19 19:28:00|74.04|71.64|74.11|71.71|74.11|71.71|74.04|71.64|0
1650396490000|2022-04-19 19:28:10|74.04|71.64|74.04|71.64|74.04|71.64|73.97|71.57|0
1650396500000|2022-04-19 19:28:20|74.11|71.71|74.18|71.78|74.18|71.78|74.11|71.71|0
1650396510000|2022-04-19 19:28:30|74.25|71.85|74.25|71.85|74.25|71.85|74.25|71.85|0
1650396520000|2022-04-19 19:28:40|74.18|71.78|74.11|71.71|74.18|71.78|74.11|71.71|0
1650396530000|2022-04-19 19:28:50|74.04|71.64|73.83|71.43|74.04|71.64|73.83|71.43|0
1650396540000|2022-04-19 19:29:00|73.9|71.5|73.9|71.5|74.04|71.64|73.9|71.5|0
1650396550000|2022-04-19 19:29:10|73.83|71.43|73.69|71.29|73.83|71.43|73.69|71.29|0
1650396560000|2022-04-19 19:29:20|73.62|71.22|73.83|71.43|73.83|71.43|73.62|71.22|0
1650396570000|2022-04-19 19:29:30|73.69|71.29|73.76|71.36|73.76|71.36|73.69|71.29|0
1650396580000|2022-04-19 19:29:40|73.83|71.43|74.11|71.71|74.11|71.71|73.83|71.43|0
1650396600000|2022-04-19 19:30:00|74.04|71.64|73.97|71.57|74.11|71.71|73.97|71.57|0
1650396610000|2022-04-19 19:30:10|73.93|71.53|74.04|71.64|74.18|71.78|73.93|71.53|0
1650396620000|2022-04-19 19:30:20|74.18|71.78|74.18|71.78|74.18|71.78|74.18|71.78|0
1650396630000|2022-04-19 19:30:30|74.11|71.71|74.04|71.64|74.11|71.71|74.04|71.64|0
1650396640000|2022-04-19 19:30:40|73.97|71.57|73.83|71.43|73.97|71.57|73.83|71.43|0
1650396650000|2022-04-19 19:30:50|73.76|71.36|73.55|71.15|73.76|71.36|73.55|71.15|0
1650396660000|2022-04-19 19:31:00|73.62|71.22|73.69|71.29|73.69|71.29|73.62|71.22|0
1650396670000|2022-04-19 19:31:10|73.48|71.08|73.41|71.01|73.48|71.08|73.41|71.01|0
1650396680000|2022-04-19 19:31:20|73.48|71.08|73.34|70.94|73.48|71.08|73.34|70.94|0
1650396690000|2022-04-19 19:31:30|73.41|71.01|73.41|71.01|73.48|71.08|73.41|71.01|0
1650396700000|2022-04-19 19:31:40|73.37|70.97|73.41|71.01|73.41|71.01|73.37|70.97|0
1650396710000|2022-04-19 19:31:50|73.58|71.18|73.75|71.35|73.75|71.35|73.58|71.18|0
1650396720000|2022-04-19 19:32:00|73.61|71.21|73.75|71.35|73.75|71.35|73.61|71.21|0
1650396730000|2022-04-19 19:32:10|73.68|71.28|73.61|71.21|73.68|71.28|73.61|71.21|0
1650396740000|2022-04-19 19:32:20|73.54|71.14|73.41|71.01|73.54|71.14|73.34|70.94|0
1650396750000|2022-04-19 19:32:30|73.34|70.94|73.27|70.87|73.34|70.94|73.27|70.87|0
1650396760000|2022-04-19 19:32:40|73.2|70.8|72.99|70.59|73.2|70.8|72.99|70.59|0
1650396770000|2022-04-19 19:32:50|73.13|70.73|73.2|70.8|73.27|70.87|73.13|70.73|0
1650396780000|2022-04-19 19:33:00|73.13|70.73|73.06|70.66|73.2|70.8|73.06|70.66|0
1650396790000|2022-04-19 19:33:10|72.99|70.59|72.85|70.45|72.99|70.59|72.85|70.45|0
1650396800000|2022-04-19 19:33:20|72.92|70.52|72.92|70.52|73.06|70.66|72.92|70.52|0
1650396810000|2022-04-19 19:33:30|73.06|70.66|73.13|70.73|73.2|70.8|73.06|70.66|0
1650396820000|2022-04-19 19:33:40|72.99|70.59|73.06|70.66|73.06|70.66|72.99|70.59|0
1650396830000|2022-04-19 19:33:50|73.02|70.62|73.13|70.73|73.13|70.73|73.02|70.62|0
1650396840000|2022-04-19 19:34:00|73.2|70.8|73.47|71.07|73.47|71.07|73.2|70.8|0
1650396850000|2022-04-19 19:34:10|73.61|71.21|73.61|71.21|73.61|71.21|73.47|71.07|0
1650396860000|2022-04-19 19:34:20|73.68|71.28|73.75|71.35|73.75|71.35|73.68|71.28|0
1650396870000|2022-04-19 19:34:30|73.61|71.21|73.75|71.35|73.75|71.35|73.61|71.21|0
1650396880000|2022-04-19 19:34:40|73.68|71.28|73.47|71.07|73.68|71.28|73.47|71.07|0
1650396890000|2022-04-19 19:34:50|73.4|71|73.54|71.14|73.54|71.14|73.4|71|0
1650396900000|2022-04-19 19:35:00|73.61|71.21|73.75|71.35|73.75|71.35|73.61|71.21|0
1650396910000|2022-04-19 19:35:10|73.82|71.42|73.89|71.49|73.89|71.49|73.82|71.42|0
1650396920000|2022-04-19 19:35:20|73.82|71.42|73.61|71.21|73.82|71.42|73.61|71.21|0
1650396930000|2022-04-19 19:35:30|73.54|71.14|73.18|70.78|75.06|72.66|73.18|70.78|0
1650396940000|2022-04-19 19:35:40|73.11|70.71|73.05|70.65|73.11|70.71|73.05|70.65|0
1650396950000|2022-04-19 19:35:50|72.91|70.51|73.05|70.65|73.05|70.65|72.91|70.51|0
1650396960000|2022-04-19 19:36:00|72.98|70.58|73.04|70.64|73.11|70.71|72.98|70.58|0
1650396970000|2022-04-19 19:36:10|72.91|70.51|73.04|70.64|73.04|70.64|72.91|70.51|0
1650396980000|2022-04-19 19:36:20|72.91|70.51|72.91|70.51|72.91|70.51|72.84|70.44|0
1650396990000|2022-04-19 19:36:30|72.84|70.44|72.91|70.51|72.91|70.51|72.77|70.37|0
1650397000000|2022-04-19 19:36:40|72.98|70.58|72.98|70.58|72.98|70.58|72.91|70.51|0
1650397010000|2022-04-19 19:36:50|72.97|70.57|72.97|70.57|72.97|70.57|72.84|70.44|0
1650397020000|2022-04-19 19:37:00|73.04|70.64|73.01|70.61|73.04|70.64|72.97|70.57|0
1650397030000|2022-04-19 19:37:10|72.91|70.51|73.04|70.64|73.04|70.64|72.91|70.51|0
1650397040000|2022-04-19 19:37:20|72.97|70.57|73.11|70.71|73.11|70.71|72.97|70.57|0
1650397050000|2022-04-19 19:37:30|73.18|70.78|73.11|70.71|73.25|70.85|73.11|70.71|0
1650397060000|2022-04-19 19:37:40|73.04|70.64|72.9|70.5|73.04|70.64|72.87|70.47|0
1650397070000|2022-04-19 19:37:50|72.84|70.44|72.7|70.3|72.84|70.44|72.7|70.3|0
1650397080000|2022-04-19 19:38:00|72.63|70.23|72.56|70.16|72.63|70.23|72.56|70.16|0
1650397090000|2022-04-19 19:38:10|72.63|70.23|72.32|69.92|72.63|70.23|72.32|69.92|0
1650397100000|2022-04-19 19:38:20|72.21|69.81|72.32|69.92|72.35|69.95|72.21|69.81|0
1650397110000|2022-04-19 19:38:30|72.21|69.81|72.28|69.88|72.28|69.88|72.21|69.81|0
1650397120000|2022-04-19 19:38:40|72.35|69.95|72.39|69.99|72.42|70.02|72.28|69.88|0
1650397130000|2022-04-19 19:38:50|72.42|70.02|72.56|70.16|72.56|70.16|72.35|69.95|0
1650397140000|2022-04-19 19:39:00|72.7|70.3|72.63|70.23|72.7|70.3|72.63|70.23|0
1650397150000|2022-04-19 19:39:10|72.7|70.3|72.77|70.37|72.77|70.37|72.7|70.3|0
1650397160000|2022-04-19 19:39:20|72.63|70.23|72.63|70.23|72.63|70.23|72.56|70.16|0
1650397170000|2022-04-19 19:39:30|72.56|70.16|72.49|70.09|72.56|70.16|72.49|70.09|0
1650397180000|2022-04-19 19:39:40|72.56|70.16|72.63|70.23|72.63|70.23|72.56|70.16|0
1650397190000|2022-04-19 19:39:50|72.7|70.3|72.76|70.36|72.76|70.36|72.7|70.3|0
1650397200000|2022-04-19 19:40:00|72.9|70.5|73.18|70.78|73.18|70.78|72.9|70.5|0
1650397210000|2022-04-19 19:40:10|73.32|70.92|73.32|70.92|73.32|70.92|73.18|70.78|0
1650397220000|2022-04-19 19:40:20|73.29|70.89|73.18|70.78|73.29|70.89|73.18|70.78|0
1650397230000|2022-04-19 19:40:30|73.11|70.71|73.11|70.71|73.11|70.71|73.11|70.71|0
1650397240000|2022-04-19 19:40:40|73.04|70.64|73.6|71.2|73.6|71.2|73.04|70.64|0
1650397250000|2022-04-19 19:40:50|73.67|71.27|73.46|71.06|73.67|71.27|73.46|71.06|0
1650397260000|2022-04-19 19:41:00|73.53|71.13|73.6|71.2|73.6|71.2|73.53|71.13|0
1650397270000|2022-04-19 19:41:10|73.46|71.06|73.32|70.92|73.46|71.06|73.25|70.85|0
1650397280000|2022-04-19 19:41:20|73.39|70.99|73.53|71.13|73.53|71.13|73.39|70.99|0
1650397290000|2022-04-19 19:41:30|73.6|71.2|73.46|71.06|73.6|71.2|73.46|71.06|0
1650397310000|2022-04-19 19:41:50|73.39|70.99|73.46|71.06|73.46|71.06|73.39|70.99|0
1650397320000|2022-04-19 19:42:00|73.53|71.13|73.53|71.13|73.53|71.13|73.53|71.13|0
1650397330000|2022-04-19 19:42:10|73.6|71.2|73.88|71.48|73.88|71.48|73.6|71.2|0
1650397340000|2022-04-19 19:42:20|73.95|71.55|73.67|71.27|74.02|71.62|73.67|71.27|0
1650397350000|2022-04-19 19:42:30|73.74|71.34|73.88|71.48|73.88|71.48|73.74|71.34|0
1650397360000|2022-04-19 19:42:40|73.81|71.41|73.6|71.2|73.81|71.41|73.6|71.2|0
1650397370000|2022-04-19 19:42:50|73.67|71.27|73.74|71.34|73.74|71.34|73.67|71.27|0
1650397380000|2022-04-19 19:43:00|73.53|71.13|73.74|71.34|73.74|71.34|73.53|71.13|0
1650397390000|2022-04-19 19:43:10|73.88|71.48|74.02|71.62|74.09|71.69|73.88|71.48|0
1650397400000|2022-04-19 19:43:20|74.09|71.69|74.3|71.9|74.3|71.9|74.09|71.69|0
1650397410000|2022-04-19 19:43:30|74.23|71.83|74.3|71.9|74.3|71.9|74.23|71.83|0
1650397420000|2022-04-19 19:43:40|74.37|71.97|74.51|72.11|74.51|72.11|74.37|71.97|0
1650397430000|2022-04-19 19:43:50|74.58|72.18|74.37|71.97|74.65|72.25|74.37|71.97|0
1650397440000|2022-04-19 19:44:00|74.23|71.83|74.37|71.97|74.37|71.97|74.23|71.83|0
1650397450000|2022-04-19 19:44:10|74.51|72.11|74.44|72.04|74.51|72.11|74.44|72.04|0
1650397460000|2022-04-19 19:44:20|74.37|71.97|74.51|72.11|74.51|72.11|74.3|71.9|0
1650397470000|2022-04-19 19:44:30|74.44|72.04|74.51|72.11|74.51|72.11|74.44|72.04|0
1650397480000|2022-04-19 19:44:40|74.44|72.04|74.58|72.18|74.58|72.18|74.44|72.04|0
1650397490000|2022-04-19 19:44:50|74.51|72.11|74.3|71.9|74.51|72.11|74.3|71.9|0
1650397500000|2022-04-19 19:45:00|74.37|71.97|74.65|72.25|74.65|72.25|74.37|71.97|0
1650397510000|2022-04-19 19:45:10|74.58|72.18|74.65|72.25|74.65|72.25|74.58|72.18|0
1650397520000|2022-04-19 19:45:20|74.72|72.32|75|72.6|75|72.6|74.72|72.32|0
1650397530000|2022-04-19 19:45:30|74.86|72.46|74.86|72.46|74.93|72.53|74.86|72.46|0
1650397540000|2022-04-19 19:45:40|74.9|72.5|74.86|72.46|74.9|72.5|74.79|72.39|0
1650397550000|2022-04-19 19:45:50|74.93|72.53|75.14|72.74|75.21|72.81|74.93|72.53|0
1650397560000|2022-04-19 19:46:00|75.07|72.67|75|72.6|75.07|72.67|74.93|72.53|0
1650397570000|2022-04-19 19:46:10|74.93|72.53|75.07|72.67|75.07|72.67|74.93|72.53|0
1650397580000|2022-04-19 19:46:20|75|72.6|75.07|72.67|75.07|72.67|74.97|72.57|0
1650397590000|2022-04-19 19:46:30|75|72.6|75.07|72.67|75.07|72.67|74.93|72.53|0
1650397600000|2022-04-19 19:46:40|75.14|72.74|75.14|72.74|75.14|72.74|75.07|72.67|0
1650397610000|2022-04-19 19:46:50|75.21|72.81|75.43|73.03|75.43|73.03|75.21|72.81|0
1650397620000|2022-04-19 19:47:00|75.57|73.17|75.5|73.1|75.57|73.17|75.43|73.03|0
1650397630000|2022-04-19 19:47:10|75.43|73.03|75.21|72.81|75.43|73.03|75.21|72.81|0
1650397640000|2022-04-19 19:47:20|75.36|72.96|75.14|72.74|75.36|72.96|75.14|72.74|0
1650397650000|2022-04-19 19:47:30|75.07|72.67|75.21|72.81|75.21|72.81|75.07|72.67|0
1650397660000|2022-04-19 19:47:40|75.28|72.88|75.5|73.1|75.5|73.1|75.21|72.81|0
1650397670000|2022-04-19 19:47:50|75.57|73.17|75.35|72.95|75.57|73.17|75.35|72.95|0
1650397680000|2022-04-19 19:48:00|75.28|72.88|75.28|72.88|75.35|72.95|75.28|72.88|0
1650397690000|2022-04-19 19:48:10|75.21|72.81|75.07|72.67|75.21|72.81|75.07|72.67|0
1650397700000|2022-04-19 19:48:20|74.86|72.46|74.72|72.32|74.86|72.46|74.72|72.32|0
1650397710000|2022-04-19 19:48:30|74.5|72.1|74.57|72.17|74.57|72.17|74.43|72.03|0
1650397720000|2022-04-19 19:48:40|74.29|71.89|74.43|72.03|74.43|72.03|74.29|71.89|0
1650397730000|2022-04-19 19:48:50|74.29|71.89|74.26|71.86|74.29|71.89|74.26|71.86|0
1650397740000|2022-04-19 19:49:00|74.36|71.96|74.22|71.82|74.36|71.96|74.22|71.82|0
1650397750000|2022-04-19 19:49:10|74.29|71.89|74.22|71.82|74.29|71.89|74.22|71.82|0
1650397760000|2022-04-19 19:49:20|74.29|71.89|74.22|71.82|74.29|71.89|74.15|71.75|0
1650397770000|2022-04-19 19:49:30|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1650397780000|2022-04-19 19:49:40|74.36|71.96|74.72|72.32|74.72|72.32|74.36|71.96|0
1650397790000|2022-04-19 19:49:50|74.86|72.46|74.64|72.24|74.86|72.46|74.57|72.17|0
1650397800000|2022-04-19 19:50:00|73.52|71.12|72.83|70.43|73.52|71.12|72.83|70.43|0
1650397810000|2022-04-19 19:50:10|72.62|70.22|72.69|70.29|72.76|70.36|72.55|70.15|0
1650397820000|2022-04-19 19:50:20|72.83|70.43|72.55|70.15|72.83|70.43|72.41|70.01|0
1650397830000|2022-04-19 19:50:30|73.17|70.77|73.1|70.7|73.17|70.77|73.1|70.7|0
1650397840000|2022-04-19 19:50:40|72.89|70.49|72.96|70.56|72.96|70.56|72.89|70.49|0
1650397850000|2022-04-19 19:50:50|72.89|70.49|73.17|70.77|73.17|70.77|72.89|70.49|0
1650397860000|2022-04-19 19:51:00|73.1|70.7|73.24|70.84|73.38|70.98|73.1|70.7|0
1650397870000|2022-04-19 19:51:10|73.17|70.77|72.62|70.22|73.17|70.77|72.62|70.22|0
1650397880000|2022-04-19 19:51:20|72.55|70.15|72.48|70.08|72.62|70.22|72.48|70.08|0
1650397890000|2022-04-19 19:51:30|72.41|70.01|72.48|70.08|72.48|70.08|72.34|69.94|0
1650397900000|2022-04-19 19:51:40|72.27|69.87|72.2|69.8|72.27|69.87|72|69.6|0
1650397910000|2022-04-19 19:51:50|71.86|69.46|72|69.6|72.07|69.67|71.86|69.46|0
1650397920000|2022-04-19 19:52:00|72.07|69.67|72.07|69.67|72.07|69.67|72.07|69.67|0
1650397930000|2022-04-19 19:52:10|72.13|69.73|72.13|69.73|72.34|69.94|72.13|69.73|0
1650397940000|2022-04-19 19:52:20|72.07|69.67|72.27|69.87|72.34|69.94|72.07|69.67|0
1650397950000|2022-04-19 19:52:30|72.34|69.94|72.07|69.67|72.34|69.94|72.07|69.67|0
1650397960000|2022-04-19 19:52:40|72.27|69.87|72.27|69.87|72.34|69.94|72.27|69.87|0
1650397970000|2022-04-19 19:52:50|72.34|69.94|72.48|70.08|72.48|70.08|72.34|69.94|0
1650397980000|2022-04-19 19:53:00|72.41|70.01|73.03|70.63|73.03|70.63|72.41|70.01|0
1650397990000|2022-04-19 19:53:10|72.89|70.49|72.89|70.49|73|70.6|72.89|70.49|0
1650398000000|2022-04-19 19:53:20|73|70.6|73.03|70.63|73.03|70.63|72.96|70.56|0
1650398010000|2022-04-19 19:53:30|73.07|70.67|73.59|71.19|73.59|71.19|73.07|70.67|0
1650398020000|2022-04-19 19:53:40|73.24|70.84|73.1|70.7|73.41|71.01|73.1|70.7|0
1650398030000|2022-04-19 19:53:50|72.96|70.56|72.55|70.15|72.96|70.56|72.48|70.08|0
1650398040000|2022-04-19 19:54:00|72.62|70.22|72.68|70.28|72.68|70.28|72.55|70.15|0
1650398050000|2022-04-19 19:54:10|72.62|70.22|72.68|70.28|72.75|70.35|72.62|70.22|0
1650398060000|2022-04-19 19:54:20|72.75|70.35|72.61|70.21|72.75|70.35|72.61|70.21|0
1650398070000|2022-04-19 19:54:30|72.96|70.56|73.03|70.63|73.03|70.63|72.89|70.49|0
1650398080000|2022-04-19 19:54:40|72.93|70.53|73.45|71.05|73.52|71.12|72.93|70.53|0
1650398090000|2022-04-19 19:54:50|73.52|71.12|74.15|71.75|74.15|71.75|73.52|71.12|0
1650398100000|2022-04-19 19:55:00|74.64|72.24|75.56|73.16|75.56|73.16|74.57|72.17|0
1650398110000|2022-04-19 19:55:10|75.78|73.38|75.85|73.45|75.85|73.45|75.78|73.38|0
1650398120000|2022-04-19 19:55:20|75.63|73.23|75.99|73.59|75.99|73.59|75.49|73.09|0
1650398130000|2022-04-19 19:55:30|75.92|73.52|75.99|73.59|75.99|73.59|75.92|73.52|0
1650398140000|2022-04-19 19:55:40|75.42|73.02|75.49|73.09|75.49|73.09|75.42|73.02|0
1650398150000|2022-04-19 19:55:50|75.56|73.16|75.85|73.45|75.85|73.45|75.56|73.16|0
1650398160000|2022-04-19 19:56:00|75.99|73.59|75.56|73.16|76.06|73.66|75.56|73.16|0
1650398170000|2022-04-19 19:56:10|75.63|73.23|75.63|73.23|75.7|73.3|75.49|73.09|0
1650398180000|2022-04-19 19:56:20|75.7|73.3|75.28|72.88|75.7|73.3|75.28|72.88|0
1650398190000|2022-04-19 19:56:30|75.49|73.09|75.42|73.02|75.49|73.09|75.35|72.95|0
1650398200000|2022-04-19 19:56:40|75.63|73.23|75.63|73.23|75.7|73.3|75.56|73.16|0
1650398210000|2022-04-19 19:56:50|75.7|73.3|75.42|73.02|75.78|73.38|75.42|73.02|0
1650398220000|2022-04-19 19:57:00|75.63|73.23|75.99|73.59|75.99|73.59|75.63|73.23|0
1650398230000|2022-04-19 19:57:10|75.92|73.52|75.42|73.02|75.92|73.52|75.35|72.95|0
1650398240000|2022-04-19 19:57:20|75.49|73.09|75.49|73.09|75.49|73.09|75.35|72.95|0
1650398250000|2022-04-19 19:57:30|75.6|73.2|75.56|73.16|75.7|73.3|75.56|73.16|0
1650398260000|2022-04-19 19:57:40|75.63|73.23|75.63|73.23|75.7|73.3|75.63|73.23|0
1650398270000|2022-04-19 19:57:50|75.56|73.16|74.99|72.59|75.56|73.16|74.99|72.59|0
1650398280000|2022-04-19 19:58:00|75.13|72.73|75.28|72.88|75.42|73.02|75.13|72.73|0
1650398290000|2022-04-19 19:58:10|75.13|72.73|75.28|72.88|75.28|72.88|75.06|72.66|0
1650398300000|2022-04-19 19:58:20|75.35|72.95|75.42|73.02|75.42|73.02|75.13|72.73|0
1650398310000|2022-04-19 19:58:30|75.06|72.66|75.13|72.73|75.13|72.73|74.99|72.59|0
1650398320000|2022-04-19 19:58:40|75.06|72.66|74.85|72.45|75.06|72.66|74.85|72.45|0
1650398330000|2022-04-19 19:58:50|74.92|72.52|74.64|72.24|74.92|72.52|74.64|72.24|0
1650398340000|2022-04-19 19:59:00|74.21|71.81|74.14|71.74|74.21|71.81|74.14|71.74|0
1650398350000|2022-04-19 19:59:10|73.93|71.53|74.07|71.67|74.07|71.67|73.79|71.39|0
1650398360000|2022-04-19 19:59:20|73.86|71.46|73.44|71.04|74|71.6|73.44|71.04|0
1650398370000|2022-04-19 19:59:30|73.51|71.11|74.18|71.78|74.5|72.1|73.51|71.11|0
1650398380000|2022-04-19 19:59:40|74.21|71.81|73.58|71.18|74.21|71.81|73.58|71.18|0
1650398390000|2022-04-19 19:59:50|73.65|71.25|74.21|71.81|74.21|71.81|73.65|71.25|0
1650398400000|2022-04-19 20:00:00|74.14|71.74|74.64|72.24|74.64|72.24|74|71.6|0
1650398410000|2022-04-19 20:00:10|74.57|72.17|74.78|72.38|74.78|72.38|74.57|72.17|0
1650398420000|2022-04-19 20:00:20|74.92|72.52|76.49|74.09|76.56|74.16|74.92|72.52|0
1650398430000|2022-04-19 20:00:30|76.06|73.66|76.71|74.31|76.71|74.31|76.06|73.66|0
1650398440000|2022-04-19 20:00:40|76.42|74.02|75.92|73.52|76.42|74.02|75.92|73.52|0
1650398450000|2022-04-19 20:00:50|75.63|73.23|76.2|73.8|76.2|73.8|75.63|73.23|0
1650398460000|2022-04-19 20:01:00|76.56|74.16|76.63|74.23|76.92|74.52|76.56|74.16|0
1650398470000|2022-04-19 20:01:10|76.85|74.45|76.78|74.38|77.07|74.67|76.63|74.23|0
1650398480000|2022-04-19 20:01:20|76.99|74.59|77.28|74.88|77.28|74.88|76.99|74.59|0
1650398490000|2022-04-19 20:01:30|77.43|75.03|78.09|75.69|78.09|75.69|77.43|75.03|0
1650398500000|2022-04-19 20:01:40|78.38|75.98|78.31|75.91|78.38|75.98|78.16|75.76|0
1650398510000|2022-04-19 20:01:50|78.82|76.42|78.53|76.13|79.12|76.72|78.53|76.13|0
1650398520000|2022-04-19 20:02:00|78.67|76.27|78.45|76.05|78.89|76.49|78.45|76.05|0
1650398530000|2022-04-19 20:02:10|78.53|76.13|78.6|76.2|78.6|76.2|78.53|76.13|0
1650398540000|2022-04-19 20:02:20|78.53|76.13|78.67|76.27|78.67|76.27|78.53|76.13|0
1650398550000|2022-04-19 20:02:30|78.6|76.2|77.87|75.47|78.6|76.2|77.87|75.47|0
1650398560000|2022-04-19 20:02:40|77.79|75.39|77.5|75.1|78.01|75.61|77.5|75.1|0
1650398570000|2022-04-19 20:02:50|77.57|75.17|77.57|75.17|77.57|75.17|77.5|75.1|0
1650398580000|2022-04-19 20:03:00|77.79|75.39|78.3|75.9|78.3|75.9|77.79|75.39|0
1650398590000|2022-04-19 20:03:10|78.23|75.83|78.6|76.2|78.6|76.2|78.23|75.83|0
1650398600000|2022-04-19 20:03:20|78.53|76.13|78.52|76.12|78.53|76.13|78.45|76.05|0
1650398610000|2022-04-19 20:03:30|78.75|76.35|78.45|76.05|78.75|76.35|78.45|76.05|0
1650398620000|2022-04-19 20:03:40|78.23|75.83|78.52|76.12|78.52|76.12|78.23|75.83|0
1650398630000|2022-04-19 20:03:50|78.67|76.27|78.6|76.2|78.89|76.49|78.6|76.2|0
1650398640000|2022-04-19 20:04:00|78.75|76.35|78.89|76.49|78.89|76.49|78.38|75.98|0
1650398650000|2022-04-19 20:04:10|78.82|76.42|78.89|76.49|78.89|76.49|78.82|76.42|0
1650398660000|2022-04-19 20:04:20|78.74|76.34|79.04|76.64|79.11|76.71|78.74|76.34|0
1650398670000|2022-04-19 20:04:30|78.97|76.57|79.11|76.71|79.11|76.71|78.97|76.57|0
1650398680000|2022-04-19 20:04:40|79.26|76.86|79.26|76.86|79.41|77.01|79.26|76.86|0
1650398690000|2022-04-19 20:04:50|79.41|77.01|79.63|77.23|79.71|77.31|79.41|77.01|0
1650398700000|2022-04-19 20:05:00|79.48|77.08|79.41|77.01|79.56|77.16|79.34|76.94|0
1650398710000|2022-04-19 20:05:10|79.34|76.94|79.34|76.94|79.34|76.94|79.26|76.86|0
1650398720000|2022-04-19 20:05:20|79.19|76.79|78.82|76.42|79.19|76.79|78.82|76.42|0
1650398730000|2022-04-19 20:05:30|78.74|76.34|78.67|76.27|78.82|76.42|78.67|76.27|0
1650398740000|2022-04-19 20:05:40|78.6|76.2|78.6|76.2|78.67|76.27|78.6|76.2|0
1650398750000|2022-04-19 20:05:50|78.74|76.34|78.74|76.34|78.74|76.34|78.74|76.34|0
1650398760000|2022-04-19 20:06:00|78.96|76.56|79.19|76.79|79.26|76.86|78.96|76.56|0
1650398770000|2022-04-19 20:06:10|79.11|76.71|79.11|76.71|79.11|76.71|79.11|76.71|0
1650398780000|2022-04-19 20:06:20|78.89|76.49|78.67|76.27|78.89|76.49|78.67|76.27|0
1650398790000|2022-04-19 20:06:30|78.82|76.42|78.89|76.49|78.93|76.53|78.74|76.34|0
1650398800000|2022-04-19 20:06:40|78.96|76.56|79.04|76.64|79.04|76.64|78.96|76.56|0
1650398810000|2022-04-19 20:06:50|78.89|76.49|79.26|76.86|79.26|76.86|78.89|76.49|0
1650398820000|2022-04-19 20:07:00|79.19|76.79|79.26|76.86|79.26|76.86|79.19|76.79|0
1650398830000|2022-04-19 20:07:10|79.3|76.9|79.41|77.01|79.41|77.01|79.3|76.9|0
1650398840000|2022-04-19 20:07:20|79.48|77.08|79.26|76.86|79.48|77.08|79.26|76.86|0
1650398850000|2022-04-19 20:07:30|79.33|76.93|79.41|77.01|79.41|77.01|79.33|76.93|0
1650398860000|2022-04-19 20:07:40|79.26|76.86|79.04|76.64|79.26|76.86|78.96|76.56|0
1650398870000|2022-04-19 20:07:50|79.19|76.79|79.11|76.71|79.19|76.79|79.04|76.64|0
1650398880000|2022-04-19 20:08:00|79.08|76.68|79.04|76.64|79.18|76.78|79.04|76.64|0
1650398890000|2022-04-19 20:08:10|78.89|76.49|78.74|76.34|78.89|76.49|78.74|76.34|0
1650398900000|2022-04-19 20:08:20|78.89|76.49|78.67|76.27|78.89|76.49|78.67|76.27|0
1650398910000|2022-04-19 20:08:30|78.63|76.23|79.18|76.78|79.18|76.78|78.63|76.23|0
1650398920000|2022-04-19 20:08:40|79.04|76.64|79.18|76.78|79.18|76.78|79.04|76.64|0
1650398930000|2022-04-19 20:08:50|79.26|76.86|79.11|76.71|79.26|76.86|79.11|76.71|0
1650398940000|2022-04-19 20:09:00|79.18|76.78|77.12|74.72|79.18|76.78|77.12|74.72|0
1650398950000|2022-04-19 20:09:10|76.9|74.5|80.59|78.19|80.59|78.19|76.9|74.5|0
1650398960000|2022-04-19 20:09:20|79.21|76.81|79.58|77.18|79.58|77.18|79.21|76.81|0
1650398970000|2022-04-19 20:09:30|79.5|77.1|79.65|77.25|79.65|77.25|79.5|77.1|0
1650398980000|2022-04-19 20:09:40|79.58|77.18|79.73|77.33|79.73|77.33|79.58|77.18|0
1650398990000|2022-04-19 20:09:50|79.65|77.25|79.87|77.47|79.87|77.47|79.65|77.25|0
1650399000000|2022-04-19 20:10:00|79.76|77.36|79.8|77.4|79.87|77.47|79.65|77.25|0
1650399010000|2022-04-19 20:10:10|79.95|77.55|79.95|77.55|79.99|77.59|79.95|77.55|0
1650399020000|2022-04-19 20:10:20|79.87|77.47|79.87|77.47|79.87|77.47|79.8|77.4|0
1650399030000|2022-04-19 20:10:30|79.95|77.55|79.8|77.4|79.95|77.55|79.8|77.4|0
1650399040000|2022-04-19 20:10:40|79.87|77.47|79.8|77.4|79.87|77.47|79.8|77.4|0
1650399050000|2022-04-19 20:10:50|79.87|77.47|79.91|77.51|79.95|77.55|79.87|77.47|0
1650399060000|2022-04-19 20:11:00|79.87|77.47|79.72|77.32|79.87|77.47|79.72|77.32|0
1650399070000|2022-04-19 20:11:10|79.69|77.29|79.72|77.32|79.72|77.32|79.69|77.29|0
1650399080000|2022-04-19 20:11:20|79.65|77.25|79.72|77.32|79.72|77.32|79.65|77.25|0
1650399090000|2022-04-19 20:11:30|79.8|77.4|79.8|77.4|79.8|77.4|79.8|77.4|0
1650399100000|2022-04-19 20:11:40|79.87|77.47|79.87|77.47|79.87|77.47|79.8|77.4|0
1650399110000|2022-04-19 20:11:50|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650399120000|2022-04-19 20:12:00|79.99|77.59|79.95|77.55|80.02|77.62|79.95|77.55|0
1650399130000|2022-04-19 20:12:10|79.87|77.47|80.1|77.7|80.1|77.7|79.87|77.47|0
1650399140000|2022-04-19 20:12:20|80.17|77.77|80.24|77.84|80.32|77.92|80.17|77.77|0
1650399150000|2022-04-19 20:12:30|80.32|77.92|80.17|77.77|80.32|77.92|80.17|77.77|0
1650399160000|2022-04-19 20:12:40|80.1|77.7|80.17|77.77|80.32|77.92|80.1|77.7|0
1650399170000|2022-04-19 20:12:50|80.39|77.99|80.54|78.14|80.62|78.22|80.39|77.99|0
1650399180000|2022-04-19 20:13:00|80.43|78.03|80.24|77.84|80.43|78.03|80.24|77.84|0
1650399190000|2022-04-19 20:13:10|80.32|77.92|80.32|77.92|80.32|77.92|80.28|77.88|0
1650399200000|2022-04-19 20:13:20|80.39|77.99|80.39|77.99|80.47|78.07|80.39|77.99|0
1650399210000|2022-04-19 20:13:30|80.47|78.07|80.54|78.14|80.54|78.14|80.47|78.07|0
1650399220000|2022-04-19 20:13:40|80.62|78.22|80.77|78.37|80.77|78.37|80.62|78.22|0
1650399230000|2022-04-19 20:13:50|80.84|78.44|80.92|78.52|80.92|78.52|80.84|78.44|0
1650399240000|2022-04-19 20:14:00|80.96|78.56|81.07|78.67|81.14|78.74|80.96|78.56|0
1650399250000|2022-04-19 20:14:10|81.14|78.74|81.22|78.82|81.22|78.82|81.14|78.74|0
1650399260000|2022-04-19 20:14:20|81.07|78.67|81.07|78.67|81.07|78.67|81.07|78.67|0
1650399270000|2022-04-19 20:14:30|81.14|78.74|81.52|79.12|81.52|79.12|81.14|78.74|0
1650399280000|2022-04-19 20:14:40|81.44|79.04|81.67|79.27|81.67|79.27|81.44|79.04|0
1650399290000|2022-04-19 20:14:50|81.75|79.35|81.52|79.12|81.78|79.38|81.52|79.12|0
1650399300000|2022-04-19 20:15:00|81.59|79.19|81.59|79.19|81.59|79.19|81.59|79.19|0
1650399310000|2022-04-19 20:15:10|81.19|78.39|81.04|78.24|81.19|78.39|81.04|78.24|0
1650399320000|2022-04-19 20:15:20|80.82|78.02|80.82|78.02|80.82|78.02|80.74|77.94|0
1650399330000|2022-04-19 20:15:30|80.89|78.09|80.82|78.02|80.89|78.09|80.82|78.02|0
1650399340000|2022-04-19 20:15:40|80.74|77.94|80.67|77.87|80.74|77.94|80.67|77.87|0
1650399350000|2022-04-19 20:15:50|80.59|77.79|80.59|77.79|80.59|77.79|80.52|77.72|0
1650399360000|2022-04-19 20:16:00|80.52|77.72|80.41|77.61|80.52|77.72|80.41|77.61|0
1650399370000|2022-04-19 20:16:10|80.52|77.72|80.44|77.64|80.52|77.72|80.44|77.64|0
1650399380000|2022-04-19 20:16:20|80.37|77.57|80.41|77.61|80.44|77.64|80.37|77.57|0
1650399390000|2022-04-19 20:16:30|80.44|77.64|80.44|77.64|80.44|77.64|80.44|77.64|0
1650399400000|2022-04-19 20:16:40|80.52|77.72|80.44|77.64|80.59|77.79|80.44|77.64|0
1650399410000|2022-04-19 20:16:50|80.48|77.68|80.52|77.72|80.52|77.72|80.48|77.68|0
1650399420000|2022-04-19 20:17:00|80.44|77.64|80.37|77.57|80.44|77.64|80.37|77.57|0
1650399430000|2022-04-19 20:17:10|80.29|77.49|80.22|77.42|80.29|77.49|80.22|77.42|0
1650399440000|2022-04-19 20:17:20|80.29|77.49|80.22|77.42|80.29|77.49|80.22|77.42|0
1650399450000|2022-04-19 20:17:30|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1650399470000|2022-04-19 20:17:50|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1650399480000|2022-04-19 20:18:00|80.14|77.34|80.22|77.42|80.22|77.42|80.14|77.34|0
1650399490000|2022-04-19 20:18:10|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650399500000|2022-04-19 20:18:20|80.18|77.38|80.14|77.34|80.18|77.38|80.14|77.34|0
1650399510000|2022-04-19 20:18:30|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1650399520000|2022-04-19 20:18:40|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650399530000|2022-04-19 20:18:50|79.7|76.9|79.7|76.9|79.7|76.9|79.7|76.9|0
1650399540000|2022-04-19 20:19:00|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1650399560000|2022-04-19 20:19:20|79.84|77.04|79.84|77.04|79.84|77.04|79.77|76.97|0
1650399570000|2022-04-19 20:19:30|79.77|76.97|79.81|77.01|79.81|77.01|79.77|76.97|0
1650399580000|2022-04-19 20:19:40|79.77|76.97|79.92|77.12|79.92|77.12|79.77|76.97|0
1650399590000|2022-04-19 20:19:50|79.88|77.08|79.84|77.04|79.88|77.08|79.84|77.04|0
1650399600000|2022-04-19 20:20:00|79.92|77.12|79.84|77.04|79.92|77.12|79.84|77.04|0
1650399610000|2022-04-19 20:20:10|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1650399620000|2022-04-19 20:20:20|79.84|77.04|79.84|77.04|79.84|77.04|79.84|77.04|0
1650399630000|2022-04-19 20:20:30|79.69|76.89|79.84|77.04|79.84|77.04|79.69|76.89|0
1650399640000|2022-04-19 20:20:40|79.77|76.97|79.92|77.12|79.92|77.12|79.77|76.97|0
1650399650000|2022-04-19 20:20:50|79.84|77.04|79.84|77.04|79.84|77.04|79.84|77.04|0
1650399660000|2022-04-19 20:21:00|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1650399670000|2022-04-19 20:21:10|79.69|76.89|79.77|76.97|79.77|76.97|79.69|76.89|0
1650399680000|2022-04-19 20:21:20|79.92|77.12|79.84|77.04|79.92|77.12|79.84|77.04|0
1650399690000|2022-04-19 20:21:30|79.69|76.89|79.69|76.89|79.69|76.89|79.69|76.89|0
1650399700000|2022-04-19 20:21:40|79.55|76.75|79.62|76.82|79.62|76.82|79.55|76.75|0
1650399710000|2022-04-19 20:21:50|79.55|76.75|79.58|76.78|79.58|76.78|79.55|76.75|0
1650399720000|2022-04-19 20:22:00|79.55|76.75|79.62|76.82|79.62|76.82|79.55|76.75|0
1650399730000|2022-04-19 20:22:10|79.55|76.75|79.47|76.67|79.55|76.75|79.47|76.67|0
1650399740000|2022-04-19 20:22:20|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1650399750000|2022-04-19 20:22:30|79.47|76.67|79.25|76.45|79.47|76.67|79.25|76.45|0
1650399760000|2022-04-19 20:22:40|79.4|76.6|79.4|76.6|79.47|76.67|79.4|76.6|0
1650399770000|2022-04-19 20:22:50|79.47|76.67|79.18|76.38|79.47|76.67|79.18|76.38|0
1650399780000|2022-04-19 20:23:00|79.25|76.45|79.1|76.3|79.25|76.45|79.1|76.3|0
1650399790000|2022-04-19 20:23:10|79.18|76.38|79.18|76.38|79.18|76.38|79.1|76.3|0
1650399800000|2022-04-19 20:23:20|79.25|76.45|79.18|76.38|79.25|76.45|79.18|76.38|0
1650399810000|2022-04-19 20:23:30|79.25|76.45|79.25|76.45|79.25|76.45|79.25|76.45|0
1650399820000|2022-04-19 20:23:40|79.32|76.52|79.4|76.6|79.4|76.6|79.25|76.45|0
1650399840000|2022-04-19 20:24:00|79.32|76.52|79.32|76.52|79.4|76.6|79.32|76.52|0
1650399850000|2022-04-19 20:24:10|79.25|76.45|79.25|76.45|79.25|76.45|79.25|76.45|0
1650399860000|2022-04-19 20:24:20|79.32|76.52|79.25|76.45|79.32|76.52|79.17|76.37|0
1650399870000|2022-04-19 20:24:30|79.17|76.37|79.1|76.3|79.17|76.37|79.1|76.3|0
1650399880000|2022-04-19 20:24:40|79.17|76.37|79.25|76.45|79.25|76.45|79.17|76.37|0
1650399890000|2022-04-19 20:24:50|79.17|76.37|79.25|76.45|79.25|76.45|79.17|76.37|0
1650399910000|2022-04-19 20:25:10|79.32|76.52|79.54|76.74|79.54|76.74|79.32|76.52|0
1650399920000|2022-04-19 20:25:20|79.4|76.6|79.58|76.78|79.62|76.82|79.4|76.6|0
1650399930000|2022-04-19 20:25:30|79.62|76.82|79.62|76.82|79.62|76.82|79.62|76.82|0
1650399950000|2022-04-19 20:25:50|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650399960000|2022-04-19 20:26:00|79.73|76.93|79.84|77.04|79.84|77.04|79.69|76.89|0
1650399970000|2022-04-19 20:26:10|79.76|76.96|79.84|77.04|79.84|77.04|79.76|76.96|0
1650399980000|2022-04-19 20:26:20|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650399990000|2022-04-19 20:26:30|79.84|77.04|79.91|77.11|79.91|77.11|79.84|77.04|0
1650400000000|2022-04-19 20:26:40|79.84|77.04|79.91|77.11|79.91|77.11|79.84|77.04|0
1650400010000|2022-04-19 20:26:50|79.84|77.04|79.76|76.96|79.84|77.04|79.76|76.96|0
1650400020000|2022-04-19 20:27:00|79.8|77|79.73|76.93|79.8|77|79.69|76.89|0
1650400030000|2022-04-19 20:27:10|79.62|76.82|79.62|76.82|79.69|76.89|79.62|76.82|0
1650400040000|2022-04-19 20:27:20|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1650400050000|2022-04-19 20:27:30|79.62|76.82|79.58|76.78|79.62|76.82|79.58|76.78|0
1650400060000|2022-04-19 20:27:40|79.61|76.81|79.69|76.89|79.69|76.89|79.61|76.81|0
1650400070000|2022-04-19 20:27:50|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1650400080000|2022-04-19 20:28:00|79.69|76.89|79.69|76.89|79.76|76.96|79.69|76.89|0
1650400090000|2022-04-19 20:28:10|79.73|76.93|79.73|76.93|79.73|76.93|79.69|76.89|0
1650400100000|2022-04-19 20:28:20|79.76|76.96|79.69|76.89|79.76|76.96|79.69|76.89|0
1650400110000|2022-04-19 20:28:30|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650400120000|2022-04-19 20:28:40|79.69|76.89|79.76|76.96|79.76|76.96|79.69|76.89|0
1650400140000|2022-04-19 20:29:00|79.69|76.89|79.69|76.89|79.73|76.93|79.69|76.89|0
1650400160000|2022-04-19 20:29:20|79.76|76.96|79.69|76.89|79.76|76.96|79.69|76.89|0
1650400170000|2022-04-19 20:29:30|79.73|76.93|79.76|76.96|79.76|76.96|79.73|76.93|0
1650400180000|2022-04-19 20:29:40|79.84|77.04|79.84|77.04|79.84|77.04|79.76|76.96|0
1650400190000|2022-04-19 20:29:50|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650400200000|2022-04-19 20:30:00|79.84|77.04|79.84|77.04|79.84|77.04|79.84|77.04|0
1650400220000|2022-04-19 20:30:20|79.83|77.03|79.98|77.18|79.98|77.18|79.83|77.03|0
1650400230000|2022-04-19 20:30:30|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650400240000|2022-04-19 20:30:40|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650400250000|2022-04-19 20:30:50|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650400260000|2022-04-19 20:31:00|79.83|77.03|79.76|76.96|79.83|77.03|79.76|76.96|0
1650400270000|2022-04-19 20:31:10|79.8|77|79.72|76.92|79.8|77|79.72|76.92|0
1650400280000|2022-04-19 20:31:20|79.76|76.96|79.83|77.03|79.83|77.03|79.76|76.96|0
1650400290000|2022-04-19 20:31:30|79.76|76.96|79.76|76.96|79.83|77.03|79.76|76.96|0
1650400300000|2022-04-19 20:31:40|79.69|76.89|79.8|77|79.8|77|79.69|76.89|0
1650400310000|2022-04-19 20:31:50|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650400320000|2022-04-19 20:32:00|79.98|77.18|79.83|77.03|79.98|77.18|79.83|77.03|0
1650400330000|2022-04-19 20:32:10|79.76|76.96|79.69|76.89|79.76|76.96|79.69|76.89|0
1650400350000|2022-04-19 20:32:30|79.61|76.81|79.54|76.74|79.61|76.81|79.54|76.74|0
1650400360000|2022-04-19 20:32:40|79.61|76.81|79.54|76.74|79.61|76.81|79.54|76.74|0
1650400370000|2022-04-19 20:32:50|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650400380000|2022-04-19 20:33:00|79.68|76.88|79.76|76.96|79.76|76.96|79.61|76.81|0
1650400390000|2022-04-19 20:33:10|79.83|77.03|79.91|77.11|79.91|77.11|79.83|77.03|0
1650400400000|2022-04-19 20:33:20|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650400420000|2022-04-19 20:33:40|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650400430000|2022-04-19 20:33:50|79.94|77.14|79.91|77.11|79.98|77.18|79.91|77.11|0
1650400440000|2022-04-19 20:34:00|79.83|77.03|79.76|76.96|79.83|77.03|79.76|76.96|0
1650400450000|2022-04-19 20:34:10|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650400470000|2022-04-19 20:34:30|79.98|77.18|79.91|77.11|79.98|77.18|79.83|77.03|0
1650400480000|2022-04-19 20:34:40|79.83|77.03|79.76|76.96|79.83|77.03|79.76|76.96|0
1650400490000|2022-04-19 20:34:50|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650400500000|2022-04-19 20:35:00|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650400520000|2022-04-19 20:35:20|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650400530000|2022-04-19 20:35:30|79.61|76.81|79.68|76.88|79.68|76.88|79.61|76.81|0
1650400590000|2022-04-19 20:36:30|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650400600000|2022-04-19 20:36:40|79.76|76.96|79.83|77.03|79.83|77.03|79.76|76.96|0
1650400610000|2022-04-19 20:36:50|79.9|77.1|79.76|76.96|79.9|77.1|79.76|76.96|0
1650400620000|2022-04-19 20:37:00|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650400630000|2022-04-19 20:37:10|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650400640000|2022-04-19 20:37:20|79.68|76.88|79.61|76.81|79.68|76.88|79.61|76.81|0
1650400660000|2022-04-19 20:37:40|79.68|76.88|79.61|76.81|79.68|76.88|79.61|76.81|0
1650400670000|2022-04-19 20:37:50|79.68|76.88|79.9|77.1|79.9|77.1|79.68|76.88|0
1650400710000|2022-04-19 20:38:30|79.83|77.03|79.87|77.07|79.87|77.07|79.83|77.03|0
1650400720000|2022-04-19 20:38:40|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1650400740000|2022-04-19 20:39:00|79.83|77.03|79.9|77.1|79.9|77.1|79.83|77.03|0
1650400750000|2022-04-19 20:39:10|79.83|77.03|79.75|76.95|79.9|77.1|79.75|76.95|0
1650400760000|2022-04-19 20:39:20|79.68|76.88|79.61|76.81|79.68|76.88|79.61|76.81|0
1650400770000|2022-04-19 20:39:30|79.53|76.73|79.61|76.81|79.61|76.81|79.53|76.73|0
1650400780000|2022-04-19 20:39:40|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650400800000|2022-04-19 20:40:00|79.6|76.8|79.53|76.73|79.6|76.8|79.53|76.73|0
1650400810000|2022-04-19 20:40:10|79.6|76.8|79.53|76.73|79.6|76.8|79.53|76.73|0
1650400820000|2022-04-19 20:40:20|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1650400850000|2022-04-19 20:40:50|79.53|76.73|79.6|76.8|79.6|76.8|79.53|76.73|0
1650400870000|2022-04-19 20:41:10|79.57|76.77|79.6|76.8|79.6|76.8|79.57|76.77|0
1650400880000|2022-04-19 20:41:20|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650400890000|2022-04-19 20:41:30|79.57|76.77|79.46|76.66|79.57|76.77|79.46|76.66|0
1650400900000|2022-04-19 20:41:40|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1650400910000|2022-04-19 20:41:50|79.35|76.55|79.31|76.51|79.38|76.58|79.31|76.51|0
1650400920000|2022-04-19 20:42:00|79.35|76.55|79.31|76.51|79.35|76.55|79.31|76.51|0
1650400930000|2022-04-19 20:42:10|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1650400940000|2022-04-19 20:42:20|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1650400950000|2022-04-19 20:42:30|79.6|76.8|79.53|76.73|79.6|76.8|79.53|76.73|0
1650400960000|2022-04-19 20:42:40|79.57|76.77|79.6|76.8|79.6|76.8|79.57|76.77|0
1650400970000|2022-04-19 20:42:50|79.64|76.84|79.68|76.88|79.68|76.88|79.64|76.84|0
1650400980000|2022-04-19 20:43:00|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1650400990000|2022-04-19 20:43:10|79.57|76.77|79.45|76.65|79.57|76.77|79.45|76.65|0
1650401000000|2022-04-19 20:43:20|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1650401010000|2022-04-19 20:43:30|79.6|76.8|79.6|76.8|79.6|76.8|79.53|76.73|0
1650401020000|2022-04-19 20:43:40|79.68|76.88|79.75|76.95|79.75|76.95|79.68|76.88|0
1650401030000|2022-04-19 20:43:50|79.82|77.02|79.71|76.91|79.82|77.02|79.71|76.91|0
1650401040000|2022-04-19 20:44:00|79.82|77.02|79.79|76.99|79.82|77.02|79.79|76.99|0
1650401050000|2022-04-19 20:44:10|79.82|77.02|79.86|77.06|79.86|77.06|79.82|77.02|0
1650401060000|2022-04-19 20:44:20|79.75|76.95|79.68|76.88|79.75|76.95|79.68|76.88|0
1650401070000|2022-04-19 20:44:30|79.6|76.8|79.53|76.73|79.6|76.8|79.53|76.73|0
1650401080000|2022-04-19 20:44:40|79.68|76.88|79.82|77.02|79.82|77.02|79.68|76.88|0
1650401090000|2022-04-19 20:44:50|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1650401100000|2022-04-19 20:45:00|79.75|76.95|79.82|77.02|79.82|77.02|79.75|76.95|0
1650401120000|2022-04-19 20:45:20|79.71|76.91|79.67|76.87|79.71|76.91|79.67|76.87|0
1650401130000|2022-04-19 20:45:30|79.75|76.95|79.75|76.95|79.75|76.95|79.75|76.95|0
1650401140000|2022-04-19 20:45:40|79.71|76.91|79.82|77.02|79.82|77.02|79.71|76.91|0
1650401150000|2022-04-19 20:45:50|79.71|76.91|79.75|76.95|79.75|76.95|79.71|76.91|0
1650401160000|2022-04-19 20:46:00|79.9|77.1|79.82|77.02|79.9|77.1|79.82|77.02|0
1650401170000|2022-04-19 20:46:10|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1650401180000|2022-04-19 20:46:20|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1650401190000|2022-04-19 20:46:30|79.9|77.1|79.97|77.17|79.97|77.17|79.9|77.1|0
1650401200000|2022-04-19 20:46:40|79.9|77.1|79.97|77.17|79.97|77.17|79.9|77.1|0
1650401210000|2022-04-19 20:46:50|79.9|77.1|79.97|77.17|79.97|77.17|79.9|77.1|0
1650401220000|2022-04-19 20:47:00|79.93|77.13|79.9|77.1|79.93|77.13|79.82|77.02|0
1650401230000|2022-04-19 20:47:10|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1650401240000|2022-04-19 20:47:20|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1650401250000|2022-04-19 20:47:30|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1650401260000|2022-04-19 20:47:40|79.82|77.02|79.97|77.17|79.97|77.17|79.82|77.02|0
1650401270000|2022-04-19 20:47:50|79.89|77.09|79.89|77.09|79.89|77.09|79.82|77.02|0
1650401280000|2022-04-19 20:48:00|79.82|77.02|79.82|77.02|79.86|77.06|79.82|77.02|0
1650401300000|2022-04-19 20:48:20|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1650401310000|2022-04-19 20:48:30|79.89|77.09|79.82|77.02|79.89|77.09|79.82|77.02|0
1650401330000|2022-04-19 20:48:50|79.67|76.87|79.75|76.95|79.75|76.95|79.67|76.87|0
1650401340000|2022-04-19 20:49:00|79.82|77.02|79.75|76.95|79.82|77.02|79.75|76.95|0
1650401350000|2022-04-19 20:49:10|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1650401380000|2022-04-19 20:49:40|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650401390000|2022-04-19 20:49:50|79.82|77.02|79.89|77.09|79.89|77.09|79.82|77.02|0
1650401400000|2022-04-19 20:50:00|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1650401430000|2022-04-19 20:50:30|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1650401460000|2022-04-19 20:51:00|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1650401510000|2022-04-19 20:51:50|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650401530000|2022-04-19 20:52:10|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1650401560000|2022-04-19 20:52:40|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650401570000|2022-04-19 20:52:50|79.86|77.06|79.82|77.02|79.89|77.09|79.82|77.02|0
1650401580000|2022-04-19 20:53:00|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650401610000|2022-04-19 20:53:30|79.96|77.16|79.89|77.09|79.96|77.16|79.89|77.09|0
1650401630000|2022-04-19 20:53:50|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1650401690000|2022-04-19 20:54:50|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1650401700000|2022-04-19 20:55:00|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1650401710000|2022-04-19 20:55:10|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1650401720000|2022-04-19 20:55:20|79.67|76.87|79.59|76.79|79.67|76.87|79.59|76.79|0
1650401730000|2022-04-19 20:55:30|79.67|76.87|79.63|76.83|79.67|76.87|79.63|76.83|0
1650401740000|2022-04-19 20:55:40|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1650401750000|2022-04-19 20:55:50|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1650401770000|2022-04-19 20:56:10|79.81|77.01|79.89|77.09|79.89|77.09|79.81|77.01|0
1650401780000|2022-04-19 20:56:20|79.96|77.16|79.89|77.09|79.96|77.16|79.89|77.09|0
1650401790000|2022-04-19 20:56:30|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1650401800000|2022-04-19 20:56:40|79.81|77.01|79.85|77.05|79.89|77.09|79.81|77.01|0
1650401810000|2022-04-19 20:56:50|79.89|77.09|79.81|77.01|79.89|77.09|79.81|77.01|0
1650401820000|2022-04-19 20:57:00|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650401830000|2022-04-19 20:57:10|79.96|77.16|79.96|77.16|79.96|77.16|79.89|77.09|0
1650401840000|2022-04-19 20:57:20|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650401860000|2022-04-19 20:57:40|79.96|77.16|79.96|77.16|79.96|77.16|79.96|77.16|0
1650401870000|2022-04-19 20:57:50|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650401880000|2022-04-19 20:58:00|79.93|77.13|79.89|77.09|79.93|77.13|79.89|77.09|0
1650401890000|2022-04-19 20:58:10|79.85|77.05|79.89|77.09|79.89|77.09|79.85|77.05|0
1650401910000|2022-04-19 20:58:30|79.96|77.16|79.96|77.16|79.96|77.16|79.96|77.16|0
1650401920000|2022-04-19 20:58:40|79.92|77.12|79.89|77.09|79.96|77.16|79.89|77.09|0
1650401970000|2022-04-19 20:59:30|79.81|77.01|79.81|77.01|79.81|77.01|79.81|77.01|0
1650401980000|2022-04-19 20:59:40|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1650401990000|2022-04-19 20:59:50|79.7|76.9|79.78|76.98|79.78|76.98|79.7|76.9|0
1650402000000|2022-04-19 21:00:00|79.75|76.95|79.78|76.98|79.78|76.98|79.72|76.92|0
1650402010000|2022-04-19 21:00:10|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1650402030000|2022-04-19 21:00:30|79.73|76.93|79.73|76.93|79.73|76.93|79.73|76.93|0
1650402040000|2022-04-19 21:00:40|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1650402050000|2022-04-19 21:00:50|79.9|77.1|79.9|77.1|79.93|77.13|79.9|77.1|0
1650402080000|2022-04-19 21:01:20|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1650402100000|2022-04-19 21:01:40|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650402150000|2022-04-19 21:02:30|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650402170000|2022-04-19 21:02:50|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650402180000|2022-04-19 21:03:00|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650402210000|2022-04-19 21:03:30|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1650402260000|2022-04-19 21:04:20|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650402270000|2022-04-19 21:04:30|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650402310000|2022-04-19 21:05:10|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650402320000|2022-04-19 21:05:20|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1650402330000|2022-04-19 21:05:30|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1650402340000|2022-04-19 21:05:40|79.91|77.11|79.96|77.16|79.96|77.16|79.91|77.11|0
1650402370000|2022-04-19 21:06:10|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1650402380000|2022-04-19 21:06:20|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1650402410000|2022-04-19 21:06:50|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1650402510000|2022-04-19 21:08:30|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650402580000|2022-04-19 21:09:40|79.95|77.15|79.97|77.17|79.97|77.17|79.95|77.15|0
1650402590000|2022-04-19 21:09:50|79.95|77.15|79.87|77.07|79.95|77.15|79.87|77.07|0
1650402600000|2022-04-19 21:10:00|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1650402610000|2022-04-19 21:10:10|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650402650000|2022-04-19 21:10:50|79.93|77.13|79.94|77.14|79.94|77.14|79.93|77.13|0
1650402660000|2022-04-19 21:11:00|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650402670000|2022-04-19 21:11:10|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650402680000|2022-04-19 21:11:20|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650402700000|2022-04-19 21:11:40|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1650402710000|2022-04-19 21:11:50|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1650402720000|2022-04-19 21:12:00|79.87|77.07|79.87|77.07|79.87|77.07|79.87|77.07|0
1650402740000|2022-04-19 21:12:20|79.89|77.09|79.87|77.07|79.89|77.09|79.87|77.07|0
1650402750000|2022-04-19 21:12:30|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650402760000|2022-04-19 21:12:40|79.94|77.14|79.92|77.12|79.94|77.14|79.92|77.12|0
1650402770000|2022-04-19 21:12:50|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1650402780000|2022-04-19 21:13:00|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650402820000|2022-04-19 21:13:40|79.96|77.16|79.94|77.14|79.96|77.16|79.92|77.12|0
1650402840000|2022-04-19 21:14:00|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650402880000|2022-04-19 21:14:40|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1650402900000|2022-04-19 21:15:00|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1650402910000|2022-04-19 21:15:10|79.93|77.13|79.95|77.15|79.95|77.15|79.93|77.13|0
1650402930000|2022-04-19 21:15:30|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650402940000|2022-04-19 21:15:40|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1650403030000|2022-04-19 21:17:10|79.87|77.07|79.87|77.07|79.88|77.08|79.87|77.07|0
1650403060000|2022-04-19 21:17:40|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1650403090000|2022-04-19 21:18:10|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650403100000|2022-04-19 21:18:20|79.85|77.05|79.86|77.06|79.86|77.06|79.85|77.05|0
1650403110000|2022-04-19 21:18:30|79.94|77.14|80|77.2|80|77.2|79.94|77.14|0
1650403140000|2022-04-19 21:19:00|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650403160000|2022-04-19 21:19:20|80.01|77.21|80.01|77.21|80.01|77.21|80.01|77.21|0
1650403170000|2022-04-19 21:19:30|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1650403180000|2022-04-19 21:19:40|80.06|77.26|80.17|77.37|80.17|77.37|80.06|77.26|0
1650403270000|2022-04-19 21:21:10|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650403290000|2022-04-19 21:21:30|80.17|77.37|80.17|77.37|80.17|77.37|80.17|77.37|0
1650403310000|2022-04-19 21:21:50|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1650403330000|2022-04-19 21:22:10|80.19|77.39|80.18|77.38|80.19|77.39|80.17|77.37|0
1650403360000|2022-04-19 21:22:40|80.17|77.37|80.17|77.37|80.17|77.37|80.17|77.37|0
1650403440000|2022-04-19 21:24:00|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1650403450000|2022-04-19 21:24:10|80.07|77.27|80.1|77.3|80.1|77.3|80.07|77.27|0
1650403470000|2022-04-19 21:24:30|80.11|77.31|80.11|77.31|80.11|77.31|80.11|77.31|0
1650403480000|2022-04-19 21:24:40|80.08|77.28|80.08|77.28|80.08|77.28|80.08|77.28|0
1650403490000|2022-04-19 21:24:50|80.05|77.25|80.09|77.29|80.09|77.29|80.05|77.25|0
1650403500000|2022-04-19 21:25:00|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1650403510000|2022-04-19 21:25:10|80.09|77.29|80.09|77.29|80.09|77.29|80.09|77.29|0
1650403520000|2022-04-19 21:25:20|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1650403560000|2022-04-19 21:26:00|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650403570000|2022-04-19 21:26:10|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1650403610000|2022-04-19 21:26:50|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1650403630000|2022-04-19 21:27:10|80.24|77.44|80.24|77.44|80.28|77.48|80.24|77.44|0
1650403640000|2022-04-19 21:27:20|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1650403660000|2022-04-19 21:27:40|80.19|77.39|80.17|77.37|80.19|77.39|80.17|77.37|0
1650403670000|2022-04-19 21:27:50|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650403690000|2022-04-19 21:28:10|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1650403700000|2022-04-19 21:28:20|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650403710000|2022-04-19 21:28:30|80.17|77.37|80.17|77.37|80.17|77.37|80.17|77.37|0
1650403720000|2022-04-19 21:28:40|80.3|77.5|80.19|77.39|80.3|77.5|80.19|77.39|0
1650403760000|2022-04-19 21:29:20|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650403810000|2022-04-19 21:30:10|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1650403860000|2022-04-19 21:31:00|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1650403890000|2022-04-19 21:31:30|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1650403950000|2022-04-19 21:32:30|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1650403990000|2022-04-19 21:33:10|80.38|77.58|80.45|77.65|80.45|77.65|80.38|77.58|0
1650404030000|2022-04-19 21:33:50|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1650404070000|2022-04-19 21:34:30|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1650404090000|2022-04-19 21:34:50|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1650404180000|2022-04-19 21:36:20|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1650404230000|2022-04-19 21:37:10|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650404250000|2022-04-19 21:37:30|80.12|77.32|80.13|77.33|80.13|77.33|80.12|77.32|0
1650404260000|2022-04-19 21:37:40|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650404280000|2022-04-19 21:38:00|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1650404310000|2022-04-19 21:38:30|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650404330000|2022-04-19 21:38:50|80.2|77.4|80.15|77.35|80.29|77.49|80.15|77.35|0
1650404350000|2022-04-19 21:39:10|80.14|77.34|80.12|77.32|80.14|77.34|80.12|77.32|0
1650404430000|2022-04-19 21:40:30|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650404490000|2022-04-19 21:41:30|80.23|77.43|80.15|77.35|80.23|77.43|80.15|77.35|0
1650404510000|2022-04-19 21:41:50|80.23|77.43|80.17|77.37|80.23|77.43|80.17|77.37|0
1650404520000|2022-04-19 21:42:00|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1650404540000|2022-04-19 21:42:20|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1650404550000|2022-04-19 21:42:30|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1650404570000|2022-04-19 21:42:50|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1650404580000|2022-04-19 21:43:00|80.34|77.54|80.34|77.54|80.34|77.54|80.34|77.54|0
1650404590000|2022-04-19 21:43:10|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1650404600000|2022-04-19 21:43:20|80.36|77.56|80.36|77.56|80.36|77.56|80.36|77.56|0
1650404610000|2022-04-19 21:43:30|80.34|77.54|80.34|77.54|80.34|77.54|80.34|77.54|0
1650404620000|2022-04-19 21:43:40|80.27|77.47|80.27|77.47|80.27|77.47|80.27|77.47|0
1650404660000|2022-04-19 21:44:20|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1650404670000|2022-04-19 21:44:30|80.27|77.47|80.38|77.58|80.38|77.58|80.27|77.47|0
1650404690000|2022-04-19 21:44:50|80.27|77.47|80.27|77.47|80.27|77.47|80.27|77.47|0
1650404780000|2022-04-19 21:46:20|80.19|77.39|80.19|77.39|80.19|77.39|80.19|77.39|0
1650404800000|2022-04-19 21:46:40|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650404810000|2022-04-19 21:46:50|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1650404850000|2022-04-19 21:47:30|80.18|77.38|80.15|77.35|80.18|77.38|80.15|77.35|0
1650404860000|2022-04-19 21:47:40|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650404870000|2022-04-19 21:47:50|80.19|77.39|80.19|77.39|80.19|77.39|80.19|77.39|0
1650404890000|2022-04-19 21:48:10|80.15|77.35|80.18|77.38|80.18|77.38|80.15|77.35|0
1650404990000|2022-04-19 21:49:50|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1650405010000|2022-04-19 21:50:10|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650405040000|2022-04-19 21:50:40|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1650405060000|2022-04-19 21:51:00|80.18|77.38|80.14|77.34|80.18|77.38|80.14|77.34|0
1650405150000|2022-04-19 21:52:30|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1650405180000|2022-04-19 21:53:00|80.17|77.37|80.26|77.46|80.26|77.46|80.17|77.37|0
1650405260000|2022-04-19 21:54:20|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1650405270000|2022-04-19 21:54:30|80.26|77.46|80.17|77.37|80.26|77.46|80.17|77.37|0
1650405280000|2022-04-19 21:54:40|80.24|77.44|80.22|77.42|80.24|77.44|80.22|77.42|0
1650405310000|2022-04-19 21:55:10|80.28|77.48|80.2|77.4|80.28|77.48|80.2|77.4|0
1650405320000|2022-04-19 21:55:20|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1650405330000|2022-04-19 21:55:30|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1650405370000|2022-04-19 21:56:10|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1650405380000|2022-04-19 21:56:20|80.17|77.37|80.17|77.37|80.17|77.37|80.17|77.37|0
1650405390000|2022-04-19 21:56:30|80.16|77.36|80.17|77.37|80.17|77.37|80.14|77.34|0
1650405410000|2022-04-19 21:56:50|80.11|77.31|80.08|77.28|80.11|77.31|80.08|77.28|0
1650405420000|2022-04-19 21:57:00|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650405460000|2022-04-19 21:57:40|80.08|77.28|80.08|77.28|80.08|77.28|80.08|77.28|0
1650405480000|2022-04-19 21:58:00|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650405490000|2022-04-19 21:58:10|80.05|77.25|80.05|77.25|80.05|77.25|80.05|77.25|0
1650405510000|2022-04-19 21:58:30|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1650405540000|2022-04-19 21:59:00|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650405550000|2022-04-19 21:59:10|80.1|77.3|80.16|77.36|80.16|77.36|80.1|77.3|0
1650405560000|2022-04-19 21:59:20|80.1|77.3|80.1|77.3|80.1|77.3|80.1|77.3|0
1650405570000|2022-04-19 21:59:30|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1650405590000|2022-04-19 21:59:50|80.27|77.47|80.27|77.47|80.27|77.47|80.27|77.47|0
1650405600000|2022-04-19 22:00:00|80.17|77.37|80.54|77.74|80.54|77.74|80.17|77.37|0
1650405610000|2022-04-19 22:00:10|80.4|77.6|80.21|77.41|80.4|77.6|80.21|77.41|0
1650405620000|2022-04-19 22:00:20|80.43|77.63|80.43|77.63|80.43|77.63|80.43|77.63|0
1650405630000|2022-04-19 22:00:30|80.36|77.56|80.36|77.56|80.47|77.67|80.36|77.56|0
1650405640000|2022-04-19 22:00:40|80.28|77.48|80.32|77.52|80.36|77.56|80.28|77.48|0
1650405650000|2022-04-19 22:00:50|80.28|77.48|80.39|77.59|80.39|77.59|80.21|77.41|0
1650405660000|2022-04-19 22:01:00|80.36|77.56|80.36|77.56|80.47|77.67|80.32|77.52|0
1650405670000|2022-04-19 22:01:10|80.39|77.59|80.13|77.33|80.39|77.59|80.13|77.33|0
1650405680000|2022-04-19 22:01:20|79.98|77.18|80.06|77.26|80.06|77.26|79.98|77.18|0
1650405690000|2022-04-19 22:01:30|79.98|77.18|79.83|77.03|79.98|77.18|79.83|77.03|0
1650405700000|2022-04-19 22:01:40|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650405710000|2022-04-19 22:01:50|79.98|77.18|79.91|77.11|79.98|77.18|79.91|77.11|0
1650405720000|2022-04-19 22:02:00|79.87|77.07|79.83|77.03|79.87|77.07|79.83|77.03|0
1650405730000|2022-04-19 22:02:10|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650405750000|2022-04-19 22:02:30|79.98|77.18|79.91|77.11|79.98|77.18|79.91|77.11|0
1650405760000|2022-04-19 22:02:40|79.98|77.18|80.06|77.26|80.06|77.26|79.98|77.18|0
1650405770000|2022-04-19 22:02:50|80.1|77.3|80.06|77.26|80.13|77.33|80.06|77.26|0
1650405780000|2022-04-19 22:03:00|79.98|77.18|80.13|77.33|80.13|77.33|79.98|77.18|0
1650405790000|2022-04-19 22:03:10|80.21|77.41|80.28|77.48|80.28|77.48|80.21|77.41|0
1650405800000|2022-04-19 22:03:20|80.24|77.44|80.2|77.4|80.24|77.44|80.13|77.33|0
1650405810000|2022-04-19 22:03:30|80.28|77.48|80.32|77.52|80.32|77.52|80.28|77.48|0
1650405820000|2022-04-19 22:03:40|80.28|77.48|80.35|77.55|80.39|77.59|80.28|77.48|0
1650405830000|2022-04-19 22:03:50|80.28|77.48|80.35|77.55|80.35|77.55|80.28|77.48|0
1650405840000|2022-04-19 22:04:00|80.32|77.52|80.2|77.4|80.32|77.52|80.2|77.4|0
1650405850000|2022-04-19 22:04:10|80.24|77.44|80.28|77.48|80.28|77.48|80.2|77.4|0
1650405880000|2022-04-19 22:04:40|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1650405890000|2022-04-19 22:04:50|80.24|77.44|80.28|77.48|80.28|77.48|80.2|77.4|0
1650405900000|2022-04-19 22:05:00|80.2|77.4|80.28|77.48|80.28|77.48|80.2|77.4|0
1650405910000|2022-04-19 22:05:10|80.24|77.44|80.28|77.48|80.28|77.48|80.2|77.4|0
1650405920000|2022-04-19 22:05:20|80.24|77.44|80.28|77.48|80.28|77.48|80.24|77.44|0
1650405930000|2022-04-19 22:05:30|80.35|77.55|80.2|77.4|80.35|77.55|80.2|77.4|0
1650405960000|2022-04-19 22:06:00|80.17|77.37|80.13|77.33|80.32|77.52|80.13|77.33|0
1650405970000|2022-04-19 22:06:10|80.2|77.4|80.32|77.52|80.35|77.55|80.2|77.4|0
1650405980000|2022-04-19 22:06:20|80.28|77.48|80.28|77.48|80.28|77.48|80.13|77.33|0
1650405990000|2022-04-19 22:06:30|80.2|77.4|80.13|77.33|80.28|77.48|80.13|77.33|0
1650406050000|2022-04-19 22:07:30|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1650406080000|2022-04-19 22:08:00|80.13|77.33|80.13|77.33|80.13|77.33|80.05|77.25|0
1650406090000|2022-04-19 22:08:10|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1650406100000|2022-04-19 22:08:20|80.13|77.33|80.2|77.4|80.2|77.4|80.13|77.33|0
1650406120000|2022-04-19 22:08:40|80.05|77.25|79.9|77.1|80.05|77.25|79.9|77.1|0
1650406130000|2022-04-19 22:08:50|79.75|76.95|79.72|76.92|79.75|76.95|79.72|76.92|0
1650406140000|2022-04-19 22:09:00|79.64|76.84|79.53|76.73|79.68|76.88|79.53|76.73|0
1650406150000|2022-04-19 22:09:10|79.46|76.66|79.53|76.73|79.53|76.73|79.46|76.66|0
1650406160000|2022-04-19 22:09:20|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650406170000|2022-04-19 22:09:30|79.53|76.73|79.46|76.66|79.53|76.73|79.46|76.66|0
1650406180000|2022-04-19 22:09:40|79.42|76.62|79.38|76.58|79.46|76.66|79.38|76.58|0
1650406190000|2022-04-19 22:09:50|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1650406200000|2022-04-19 22:10:00|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1650406210000|2022-04-19 22:10:10|79.46|76.66|79.46|76.66|79.46|76.66|79.38|76.58|0
1650406220000|2022-04-19 22:10:20|79.42|76.62|79.46|76.66|79.46|76.66|79.42|76.62|0
1650406230000|2022-04-19 22:10:30|79.53|76.73|79.42|76.62|79.53|76.73|79.42|76.62|0
1650406240000|2022-04-19 22:10:40|79.38|76.58|79.31|76.51|79.38|76.58|79.31|76.51|0
1650406250000|2022-04-19 22:10:50|79.38|76.58|79.31|76.51|79.38|76.58|79.31|76.51|0
1650406260000|2022-04-19 22:11:00|79.35|76.55|79.38|76.58|79.38|76.58|79.35|76.55|0
1650406270000|2022-04-19 22:11:10|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1650406280000|2022-04-19 22:11:20|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1650406300000|2022-04-19 22:11:40|79.27|76.47|79.38|76.58|79.38|76.58|79.27|76.47|0
1650406310000|2022-04-19 22:11:50|79.31|76.51|79.38|76.58|79.38|76.58|79.31|76.51|0
1650406320000|2022-04-19 22:12:00|79.35|76.55|79.35|76.55|79.38|76.58|79.35|76.55|0
1650406330000|2022-04-19 22:12:10|79.31|76.51|79.42|76.62|79.42|76.62|79.31|76.51|0
1650406340000|2022-04-19 22:12:20|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1650406350000|2022-04-19 22:12:30|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1650406360000|2022-04-19 22:12:40|79.23|76.43|79.31|76.51|79.31|76.51|79.23|76.43|0
1650406370000|2022-04-19 22:12:50|79.38|76.58|79.35|76.55|79.38|76.58|79.35|76.55|0
1650406380000|2022-04-19 22:13:00|79.38|76.58|79.35|76.55|79.38|76.58|79.35|76.55|0
1650406400000|2022-04-19 22:13:20|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1650406420000|2022-04-19 22:13:40|79.35|76.55|79.35|76.55|79.35|76.55|79.31|76.51|0
1650406430000|2022-04-19 22:13:50|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1650406440000|2022-04-19 22:14:00|79.27|76.47|79.23|76.43|79.27|76.47|79.23|76.43|0
1650406450000|2022-04-19 22:14:10|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650406460000|2022-04-19 22:14:20|79.09|76.29|79.09|76.29|79.16|76.36|79.09|76.29|0
1650406470000|2022-04-19 22:14:30|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650406480000|2022-04-19 22:14:40|79.08|76.28|79.12|76.32|79.12|76.32|79.08|76.28|0
1650406490000|2022-04-19 22:14:50|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650406500000|2022-04-19 22:15:00|79.12|76.32|79.08|76.28|79.12|76.32|79.01|76.21|0
1650406510000|2022-04-19 22:15:10|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650406530000|2022-04-19 22:15:30|79.12|76.32|79.08|76.28|79.12|76.32|79.08|76.28|0
1650406540000|2022-04-19 22:15:40|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1650406550000|2022-04-19 22:15:50|78.94|76.14|79.01|76.21|79.01|76.21|78.94|76.14|0
1650406560000|2022-04-19 22:16:00|78.97|76.17|78.97|76.17|79.01|76.21|78.97|76.17|0
1650406570000|2022-04-19 22:16:10|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650406580000|2022-04-19 22:16:20|78.9|76.1|78.9|76.1|78.9|76.1|78.9|76.1|0
1650406590000|2022-04-19 22:16:30|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650406600000|2022-04-19 22:16:40|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650406620000|2022-04-19 22:17:00|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650406630000|2022-04-19 22:17:10|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650406650000|2022-04-19 22:17:30|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1650406660000|2022-04-19 22:17:40|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650406670000|2022-04-19 22:17:50|78.79|75.99|78.9|76.1|78.9|76.1|78.71|75.91|0
1650406680000|2022-04-19 22:18:00|78.93|76.13|79.08|76.28|79.08|76.28|78.93|76.13|0
1650406690000|2022-04-19 22:18:10|79.01|76.21|78.97|76.17|79.01|76.21|78.97|76.17|0
1650406700000|2022-04-19 22:18:20|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650406710000|2022-04-19 22:18:30|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650406720000|2022-04-19 22:18:40|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650406730000|2022-04-19 22:18:50|78.86|76.06|78.71|75.91|78.86|76.06|78.71|75.91|0
1650406740000|2022-04-19 22:19:00|78.79|75.99|78.79|75.99|78.86|76.06|78.79|75.99|0
1650406750000|2022-04-19 22:19:10|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1650406770000|2022-04-19 22:19:30|78.64|75.84|78.6|75.8|78.64|75.84|78.6|75.8|0
1650406780000|2022-04-19 22:19:40|78.64|75.84|78.71|75.91|78.71|75.91|78.64|75.84|0
1650406800000|2022-04-19 22:20:00|78.64|75.84|78.71|75.91|78.71|75.91|78.64|75.84|0
1650406810000|2022-04-19 22:20:10|78.75|75.95|78.75|75.95|78.75|75.95|78.71|75.91|0
1650406820000|2022-04-19 22:20:20|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650406840000|2022-04-19 22:20:40|78.86|76.06|79.01|76.21|79.01|76.21|78.86|76.06|0
1650406850000|2022-04-19 22:20:50|79.08|76.28|78.93|76.13|79.08|76.28|78.93|76.13|0
1650406860000|2022-04-19 22:21:00|78.97|76.17|79.01|76.21|79.01|76.21|78.97|76.17|0
1650406870000|2022-04-19 22:21:10|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650406880000|2022-04-19 22:21:20|78.86|76.06|79.15|76.35|79.15|76.35|78.86|76.06|0
1650406890000|2022-04-19 22:21:30|79.08|76.28|79.01|76.21|79.08|76.28|79.01|76.21|0
1650406910000|2022-04-19 22:21:50|79.08|76.28|79.01|76.21|79.08|76.28|79.01|76.21|0
1650406920000|2022-04-19 22:22:00|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650406930000|2022-04-19 22:22:10|78.9|76.1|78.9|76.1|78.9|76.1|78.9|76.1|0
1650406940000|2022-04-19 22:22:20|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650406950000|2022-04-19 22:22:30|78.82|76.02|78.86|76.06|78.86|76.06|78.82|76.02|0
1650406960000|2022-04-19 22:22:40|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650406980000|2022-04-19 22:23:00|78.97|76.17|78.93|76.13|78.97|76.17|78.93|76.13|0
1650406990000|2022-04-19 22:23:10|78.9|76.1|78.9|76.1|78.9|76.1|78.9|76.1|0
1650407000000|2022-04-19 22:23:20|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650407020000|2022-04-19 22:23:40|78.9|76.1|78.9|76.1|78.9|76.1|78.9|76.1|0
1650407030000|2022-04-19 22:23:50|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650407050000|2022-04-19 22:24:10|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650407060000|2022-04-19 22:24:20|78.93|76.13|78.93|76.13|78.93|76.13|78.89|76.09|0
1650407090000|2022-04-19 22:24:50|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650407120000|2022-04-19 22:25:20|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650407130000|2022-04-19 22:25:30|78.75|75.95|78.71|75.91|78.75|75.95|78.71|75.91|0
1650407140000|2022-04-19 22:25:40|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650407160000|2022-04-19 22:26:00|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1650407170000|2022-04-19 22:26:10|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650407190000|2022-04-19 22:26:30|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1650407210000|2022-04-19 22:26:50|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650407220000|2022-04-19 22:27:00|79|76.2|79|76.2|79|76.2|79|76.2|0
1650407250000|2022-04-19 22:27:30|79.07|76.27|79.15|76.35|79.15|76.35|79.07|76.27|0
1650407260000|2022-04-19 22:27:40|79.07|76.27|79|76.2|79.07|76.27|79|76.2|0
1650407270000|2022-04-19 22:27:50|79.04|76.24|79.07|76.27|79.07|76.27|79.04|76.24|0
1650407290000|2022-04-19 22:28:10|79|76.2|79.07|76.27|79.07|76.27|79|76.2|0
1650407310000|2022-04-19 22:28:30|79|76.2|78.93|76.13|79|76.2|78.93|76.13|0
1650407330000|2022-04-19 22:28:50|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1650407360000|2022-04-19 22:29:20|78.93|76.13|78.89|76.09|78.93|76.13|78.89|76.09|0
1650407370000|2022-04-19 22:29:30|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650407380000|2022-04-19 22:29:40|78.85|76.05|78.78|75.98|78.85|76.05|78.78|75.98|0
1650407410000|2022-04-19 22:30:10|78.7|75.9|78.7|75.9|78.7|75.9|78.7|75.9|0
1650407420000|2022-04-19 22:30:20|78.63|75.83|78.78|75.98|78.78|75.98|78.63|75.83|0
1650407430000|2022-04-19 22:30:30|78.74|75.94|78.78|75.98|78.78|75.98|78.74|75.94|0
1650407440000|2022-04-19 22:30:40|78.7|75.9|78.7|75.9|78.7|75.9|78.7|75.9|0
1650407450000|2022-04-19 22:30:50|78.6|75.8|78.56|75.76|78.6|75.8|78.56|75.76|0
1650407470000|2022-04-19 22:31:10|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650407480000|2022-04-19 22:31:20|78.56|75.76|78.41|75.61|78.56|75.76|78.41|75.61|0
1650407490000|2022-04-19 22:31:30|78.56|75.76|78.56|75.76|78.56|75.76|78.56|75.76|0
1650407510000|2022-04-19 22:31:50|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650407520000|2022-04-19 22:32:00|78.56|75.76|78.56|75.76|78.56|75.76|78.48|75.68|0
1650407530000|2022-04-19 22:32:10|78.52|75.72|78.48|75.68|78.52|75.72|78.48|75.68|0
1650407550000|2022-04-19 22:32:30|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1650407560000|2022-04-19 22:32:40|78.48|75.68|78.41|75.61|78.48|75.68|78.41|75.61|0
1650407570000|2022-04-19 22:32:50|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650407580000|2022-04-19 22:33:00|78.56|75.76|78.41|75.61|78.56|75.76|78.41|75.61|0
1650407600000|2022-04-19 22:33:20|78.34|75.54|78.34|75.54|78.34|75.54|78.34|75.54|0
1650407610000|2022-04-19 22:33:30|78.26|75.46|78.26|75.46|78.26|75.46|78.26|75.46|0
1650407630000|2022-04-19 22:33:50|78.19|75.39|78.19|75.39|78.19|75.39|78.19|75.39|0
1650407640000|2022-04-19 22:34:00|78.26|75.46|78.26|75.46|78.26|75.46|78.26|75.46|0
1650407660000|2022-04-19 22:34:20|78.19|75.39|78.19|75.39|78.19|75.39|78.19|75.39|0
1650407710000|2022-04-19 22:35:10|78.26|75.46|78.26|75.46|78.26|75.46|78.26|75.46|0
1650407720000|2022-04-19 22:35:20|78.12|75.32|78.19|75.39|78.19|75.39|78.12|75.32|0
1650407730000|2022-04-19 22:35:30|78.26|75.46|78.12|75.32|78.26|75.46|78.12|75.32|0
1650407740000|2022-04-19 22:35:40|78.11|75.31|78.11|75.31|78.11|75.31|78.04|75.24|0
1650407760000|2022-04-19 22:36:00|78.08|75.28|78.04|75.24|78.08|75.28|78.04|75.24|0
1650407770000|2022-04-19 22:36:10|78.08|75.28|78.04|75.24|78.08|75.28|78.04|75.24|0
1650407790000|2022-04-19 22:36:30|78.01|75.21|77.97|75.17|78.01|75.21|77.97|75.17|0
1650407800000|2022-04-19 22:36:40|77.9|75.1|77.97|75.17|77.97|75.17|77.9|75.1|0
1650407820000|2022-04-19 22:37:00|77.9|75.1|77.9|75.1|77.97|75.17|77.9|75.1|0
1650407840000|2022-04-19 22:37:20|77.89|75.09|77.89|75.09|77.89|75.09|77.89|75.09|0
1650407870000|2022-04-19 22:37:50|77.82|75.02|77.82|75.02|77.82|75.02|77.82|75.02|0
1650407890000|2022-04-19 22:38:10|77.75|74.95|77.82|75.02|77.82|75.02|77.75|74.95|0
1650407900000|2022-04-19 22:38:20|77.75|74.95|77.75|74.95|77.75|74.95|77.75|74.95|0
1650407920000|2022-04-19 22:38:40|77.68|74.88|77.75|74.95|77.75|74.95|77.68|74.88|0
1650407940000|2022-04-19 22:39:00|77.68|74.88|77.68|74.88|77.68|74.88|77.68|74.88|0
1650407950000|2022-04-19 22:39:10|77.6|74.8|77.6|74.8|77.6|74.8|77.6|74.8|0
1650407960000|2022-04-19 22:39:20|77.68|74.88|77.68|74.88|77.68|74.88|77.68|74.88|0
1650407970000|2022-04-19 22:39:30|77.75|74.95|77.75|74.95|77.75|74.95|77.75|74.95|0
1650407990000|2022-04-19 22:39:50|77.79|74.99|77.82|75.02|77.82|75.02|77.79|74.99|0
1650408000000|2022-04-19 22:40:00|77.86|75.06|77.89|75.09|77.89|75.09|77.86|75.06|0
1650408010000|2022-04-19 22:40:10|77.97|75.17|77.97|75.17|77.97|75.17|77.97|75.17|0
1650408020000|2022-04-19 22:40:20|78.04|75.24|77.97|75.17|78.04|75.24|77.97|75.17|0
1650408040000|2022-04-19 22:40:40|78.04|75.24|78|75.2|78.04|75.24|77.97|75.17|0
1650408050000|2022-04-19 22:40:50|77.97|75.17|77.96|75.16|78.04|75.24|77.96|75.16|0
1650408060000|2022-04-19 22:41:00|78|75.2|77.96|75.16|78|75.2|77.96|75.16|0
1650408070000|2022-04-19 22:41:10|78|75.2|78.04|75.24|78.04|75.24|78|75.2|0
1650408090000|2022-04-19 22:41:30|78.11|75.31|78.04|75.24|78.11|75.31|78.04|75.24|0
1650408100000|2022-04-19 22:41:40|77.96|75.16|78.04|75.24|78.04|75.24|77.96|75.16|0
1650408120000|2022-04-19 22:42:00|78|75.2|78|75.2|78|75.2|78|75.2|0
1650408130000|2022-04-19 22:42:10|78.04|75.24|78|75.2|78.04|75.24|78|75.2|0
1650408140000|2022-04-19 22:42:20|78.04|75.24|77.96|75.16|78.04|75.24|77.96|75.16|0
1650408150000|2022-04-19 22:42:30|77.89|75.09|77.89|75.09|77.89|75.09|77.86|75.06|0
1650408160000|2022-04-19 22:42:40|78.04|75.24|78.11|75.31|78.11|75.31|78.04|75.24|0
1650408180000|2022-04-19 22:43:00|78.18|75.38|78.18|75.38|78.18|75.38|78.18|75.38|0
1650408190000|2022-04-19 22:43:10|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650408210000|2022-04-19 22:43:30|78.04|75.24|78.18|75.38|78.18|75.38|78.04|75.24|0
1650408250000|2022-04-19 22:44:10|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1650408260000|2022-04-19 22:44:20|78.18|75.38|78.18|75.38|78.18|75.38|78.18|75.38|0
1650408270000|2022-04-19 22:44:30|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650408280000|2022-04-19 22:44:40|78.03|75.23|78.18|75.38|78.18|75.38|78.03|75.23|0
1650408290000|2022-04-19 22:44:50|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650408300000|2022-04-19 22:45:00|78.18|75.38|78.18|75.38|78.18|75.38|78.18|75.38|0
1650408360000|2022-04-19 22:46:00|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650408370000|2022-04-19 22:46:10|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1650408380000|2022-04-19 22:46:20|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650408400000|2022-04-19 22:46:40|78.18|75.38|78.18|75.38|78.18|75.38|78.18|75.38|0
1650408410000|2022-04-19 22:46:50|78.22|75.42|78.25|75.45|78.25|75.45|78.22|75.42|0
1650408420000|2022-04-19 22:47:00|78.32|75.52|78.25|75.45|78.32|75.52|78.25|75.45|0
1650408460000|2022-04-19 22:47:40|78.18|75.38|78.25|75.45|78.25|75.45|78.18|75.38|0
1650408500000|2022-04-19 22:48:20|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1650408570000|2022-04-19 22:49:30|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1650408580000|2022-04-19 22:49:40|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1650408600000|2022-04-19 22:50:00|78.4|75.6|78.47|75.67|78.47|75.67|78.4|75.6|0
1650408640000|2022-04-19 22:50:40|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1650408660000|2022-04-19 22:51:00|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1650408670000|2022-04-19 22:51:10|78.51|75.71|78.47|75.67|78.51|75.71|78.47|75.67|0
1650408680000|2022-04-19 22:51:20|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1650408690000|2022-04-19 22:51:30|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1650408700000|2022-04-19 22:51:40|78.39|75.59|78.39|75.59|78.39|75.59|78.39|75.59|0
1650408710000|2022-04-19 22:51:50|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1650408720000|2022-04-19 22:52:00|78.39|75.59|78.39|75.59|78.39|75.59|78.39|75.59|0
1650408730000|2022-04-19 22:52:10|78.36|75.56|78.39|75.59|78.39|75.59|78.36|75.56|0
1650408760000|2022-04-19 22:52:40|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1650408790000|2022-04-19 22:53:10|78.28|75.48|78.32|75.52|78.32|75.52|78.28|75.48|0
1650408800000|2022-04-19 22:53:20|78.39|75.59|78.39|75.59|78.39|75.59|78.39|75.59|0
1650408840000|2022-04-19 22:54:00|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1650408860000|2022-04-19 22:54:20|78.61|75.81|78.54|75.74|78.61|75.81|78.54|75.74|0
1650408870000|2022-04-19 22:54:30|78.47|75.67|78.46|75.66|78.47|75.67|78.46|75.66|0
1650408910000|2022-04-19 22:55:10|78.43|75.63|78.39|75.59|78.43|75.63|78.39|75.59|0
1650408940000|2022-04-19 22:55:40|78.32|75.52|78.32|75.52|78.39|75.59|78.32|75.52|0
1650408980000|2022-04-19 22:56:20|78.28|75.48|78.28|75.48|78.32|75.52|78.28|75.48|0
1650408990000|2022-04-19 22:56:30|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1650409000000|2022-04-19 22:56:40|78.36|75.56|78.32|75.52|78.39|75.59|78.32|75.52|0
1650409020000|2022-04-19 22:57:00|78.35|75.55|78.35|75.55|78.35|75.55|78.35|75.55|0
1650409030000|2022-04-19 22:57:10|78.39|75.59|78.39|75.59|78.39|75.59|78.39|75.59|0
1650409040000|2022-04-19 22:57:20|78.46|75.66|78.54|75.74|78.54|75.74|78.46|75.66|0
1650409050000|2022-04-19 22:57:30|78.46|75.66|78.46|75.66|78.46|75.66|78.46|75.66|0
1650409080000|2022-04-19 22:58:00|78.43|75.63|78.46|75.66|78.46|75.66|78.43|75.63|0
1650409110000|2022-04-19 22:58:30|78.5|75.7|78.53|75.73|78.53|75.73|78.46|75.66|0
1650409120000|2022-04-19 22:58:40|78.46|75.66|78.46|75.66|78.46|75.66|78.46|75.66|0
1650409130000|2022-04-19 22:58:50|78.43|75.63|78.68|75.88|78.68|75.88|78.39|75.59|0
1650409140000|2022-04-19 22:59:00|78.61|75.81|78.75|75.95|78.75|75.95|78.61|75.81|0
1650409150000|2022-04-19 22:59:10|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1650409170000|2022-04-19 22:59:30|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1650409180000|2022-04-19 22:59:40|78.68|75.88|78.61|75.81|78.68|75.88|78.61|75.81|0
1650409190000|2022-04-19 22:59:50|78.53|75.73|78.61|75.81|78.61|75.81|78.53|75.73|0
1650409200000|2022-04-19 23:00:00|78.53|75.73|78.57|75.77|78.57|75.77|78.46|75.66|0
1650409210000|2022-04-19 23:00:10|78.53|75.73|78.53|75.73|78.53|75.73|78.53|75.73|0
1650409220000|2022-04-19 23:00:20|78.46|75.66|78.53|75.73|78.53|75.73|78.46|75.66|0
1650409230000|2022-04-19 23:00:30|78.61|75.81|78.61|75.81|78.61|75.81|78.61|75.81|0
1650409240000|2022-04-19 23:00:40|78.68|75.88|78.68|75.88|78.68|75.88|78.64|75.84|0
1650409250000|2022-04-19 23:00:50|78.61|75.81|78.61|75.81|78.61|75.81|78.61|75.81|0
1650409260000|2022-04-19 23:01:00|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1650409290000|2022-04-19 23:01:30|78.75|75.95|78.75|75.95|78.75|75.95|78.75|75.95|0
1650409310000|2022-04-19 23:01:50|78.79|75.99|78.83|76.03|78.83|76.03|78.79|75.99|0
1650409320000|2022-04-19 23:02:00|78.97|76.17|79.19|76.39|79.19|76.39|78.97|76.17|0
1650409330000|2022-04-19 23:02:10|79.12|76.32|79.23|76.43|79.27|76.47|79.12|76.32|0
1650409340000|2022-04-19 23:02:20|79.27|76.47|79.19|76.39|79.27|76.47|79.19|76.39|0
1650409350000|2022-04-19 23:02:30|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1650409360000|2022-04-19 23:02:40|79.34|76.54|79.34|76.54|79.34|76.54|79.34|76.54|0
1650409370000|2022-04-19 23:02:50|79.31|76.51|79.38|76.58|79.38|76.58|79.31|76.51|0
1650409380000|2022-04-19 23:03:00|79.41|76.61|79.34|76.54|79.41|76.61|79.34|76.54|0
1650409390000|2022-04-19 23:03:10|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1650409400000|2022-04-19 23:03:20|79.34|76.54|79.27|76.47|79.34|76.54|79.27|76.47|0
1650409410000|2022-04-19 23:03:30|79.3|76.5|79.41|76.61|79.41|76.61|79.3|76.5|0
1650409430000|2022-04-19 23:03:50|79.49|76.69|79.49|76.69|79.49|76.69|79.49|76.69|0
1650409440000|2022-04-19 23:04:00|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650409450000|2022-04-19 23:04:10|79.38|76.58|79.34|76.54|79.38|76.58|79.34|76.54|0
1650409460000|2022-04-19 23:04:20|79.27|76.47|79.16|76.36|79.27|76.47|79.16|76.36|0
1650409470000|2022-04-19 23:04:30|79.19|76.39|79.19|76.39|79.19|76.39|79.16|76.36|0
1650409510000|2022-04-19 23:05:10|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1650409530000|2022-04-19 23:05:30|79.19|76.39|79.19|76.39|79.19|76.39|79.19|76.39|0
1650409540000|2022-04-19 23:05:40|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1650409550000|2022-04-19 23:05:50|79.19|76.39|79.26|76.46|79.26|76.46|79.19|76.39|0
1650409560000|2022-04-19 23:06:00|79.34|76.54|79.26|76.46|79.34|76.54|79.23|76.43|0
1650409580000|2022-04-19 23:06:20|79.23|76.43|79.26|76.46|79.26|76.46|79.23|76.43|0
1650409600000|2022-04-19 23:06:40|79.34|76.54|79.3|76.5|79.34|76.54|79.26|76.46|0
1650409610000|2022-04-19 23:06:50|79.34|76.54|79.34|76.54|79.34|76.54|79.34|76.54|0
1650409630000|2022-04-19 23:07:10|79.3|76.5|79.3|76.5|79.3|76.5|79.26|76.46|0
1650409640000|2022-04-19 23:07:20|79.34|76.54|79.34|76.54|79.34|76.54|79.34|76.54|0
1650409690000|2022-04-19 23:08:10|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1650409700000|2022-04-19 23:08:20|79.41|76.61|79.48|76.68|79.48|76.68|79.41|76.61|0
1650409710000|2022-04-19 23:08:30|79.41|76.61|79.41|76.61|79.41|76.61|79.37|76.57|0
1650409720000|2022-04-19 23:08:40|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650409750000|2022-04-19 23:09:10|79.41|76.61|79.34|76.54|79.41|76.61|79.34|76.54|0
1650409780000|2022-04-19 23:09:40|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650409810000|2022-04-19 23:10:10|79.3|76.5|79.3|76.5|79.3|76.5|79.3|76.5|0
1650409820000|2022-04-19 23:10:20|79.26|76.46|79.26|76.46|79.26|76.46|79.26|76.46|0
1650409840000|2022-04-19 23:10:40|79.19|76.39|79.33|76.53|79.33|76.53|79.19|76.39|0
1650409850000|2022-04-19 23:10:50|79.26|76.46|79.3|76.5|79.3|76.5|79.26|76.46|0
1650409860000|2022-04-19 23:11:00|79.26|76.46|79.33|76.53|79.33|76.53|79.26|76.46|0
1650409890000|2022-04-19 23:11:30|79.37|76.57|79.41|76.61|79.41|76.61|79.37|76.57|0
1650409910000|2022-04-19 23:11:50|79.48|76.68|79.55|76.75|79.56|76.76|79.48|76.68|0
1650409920000|2022-04-19 23:12:00|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650409940000|2022-04-19 23:12:20|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650409980000|2022-04-19 23:13:00|79.3|76.5|79.41|76.61|79.41|76.61|79.3|76.5|0
1650410020000|2022-04-19 23:13:40|79.37|76.57|79.41|76.61|79.41|76.61|79.33|76.53|0
1650410030000|2022-04-19 23:13:50|79.37|76.57|79.37|76.57|79.41|76.61|79.37|76.57|0
1650410040000|2022-04-19 23:14:00|79.41|76.61|79.37|76.57|79.41|76.61|79.37|76.57|0
1650410050000|2022-04-19 23:14:10|79.41|76.61|79.37|76.57|79.41|76.61|79.37|76.57|0
1650410060000|2022-04-19 23:14:20|79.33|76.53|79.33|76.53|79.37|76.57|79.33|76.53|0
1650410070000|2022-04-19 23:14:30|79.3|76.5|79.3|76.5|79.3|76.5|79.3|76.5|0
1650410080000|2022-04-19 23:14:40|79.26|76.46|79.26|76.46|79.26|76.46|79.26|76.46|0
1650410090000|2022-04-19 23:14:50|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650410120000|2022-04-19 23:15:20|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1650410130000|2022-04-19 23:15:30|79.44|76.64|79.4|76.6|79.48|76.68|79.4|76.6|0
1650410140000|2022-04-19 23:15:40|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650410150000|2022-04-19 23:15:50|79.44|76.64|79.4|76.6|79.44|76.64|79.4|76.6|0
1650410180000|2022-04-19 23:16:20|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650410200000|2022-04-19 23:16:40|79.26|76.46|79.26|76.46|79.26|76.46|79.26|76.46|0
1650410230000|2022-04-19 23:17:10|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650410280000|2022-04-19 23:18:00|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1650410290000|2022-04-19 23:18:10|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650410320000|2022-04-19 23:18:40|79.29|76.49|79.29|76.49|79.33|76.53|79.29|76.49|0
1650410330000|2022-04-19 23:18:50|79.33|76.53|79.25|76.45|79.33|76.53|79.25|76.45|0
1650410340000|2022-04-19 23:19:00|79.33|76.53|79.29|76.49|79.33|76.53|79.29|76.49|0
1650410350000|2022-04-19 23:19:10|79.33|76.53|79.29|76.49|79.33|76.53|79.29|76.49|0
1650410360000|2022-04-19 23:19:20|79.33|76.53|79.25|76.45|79.33|76.53|79.25|76.45|0
1650410390000|2022-04-19 23:19:50|79.22|76.42|79.25|76.45|79.25|76.45|79.22|76.42|0
1650410400000|2022-04-19 23:20:00|79.22|76.42|79.25|76.45|79.25|76.45|79.22|76.42|0
1650410420000|2022-04-19 23:20:20|79.22|76.42|79.18|76.38|79.22|76.42|79.18|76.38|0
1650410440000|2022-04-19 23:20:40|79.1|76.3|79.1|76.3|79.1|76.3|79.1|76.3|0
1650410450000|2022-04-19 23:20:50|79.18|76.38|79.14|76.34|79.18|76.38|79.14|76.34|0
1650410460000|2022-04-19 23:21:00|79.1|76.3|79.1|76.3|79.1|76.3|79.1|76.3|0
1650410470000|2022-04-19 23:21:10|79.03|76.23|79.03|76.23|79.03|76.23|79.03|76.23|0
1650410480000|2022-04-19 23:21:20|79|76.2|79|76.2|79|76.2|79|76.2|0
1650410490000|2022-04-19 23:21:30|79.03|76.23|79.03|76.23|79.03|76.23|79|76.2|0
1650410500000|2022-04-19 23:21:40|78.99|76.19|78.96|76.16|78.99|76.19|78.96|76.16|0
1650410510000|2022-04-19 23:21:50|79.03|76.23|79.03|76.23|79.03|76.23|79.03|76.23|0
1650410520000|2022-04-19 23:22:00|78.99|76.19|78.96|76.16|79.03|76.23|78.96|76.16|0
1650410540000|2022-04-19 23:22:20|78.92|76.12|78.92|76.12|78.92|76.12|78.92|76.12|0
1650410550000|2022-04-19 23:22:30|78.88|76.08|78.88|76.08|78.88|76.08|78.88|76.08|0
1650410580000|2022-04-19 23:23:00|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650410600000|2022-04-19 23:23:20|78.88|76.08|78.96|76.16|78.96|76.16|78.88|76.08|0
1650410610000|2022-04-19 23:23:30|78.92|76.12|78.96|76.16|78.96|76.16|78.92|76.12|0
1650410620000|2022-04-19 23:23:40|78.95|76.15|78.95|76.15|78.95|76.15|78.95|76.15|0
1650410630000|2022-04-19 23:23:50|79.03|76.23|79.1|76.3|79.1|76.3|79.03|76.23|0
1650410650000|2022-04-19 23:24:10|79.03|76.23|79.03|76.23|79.03|76.23|79.03|76.23|0
1650410660000|2022-04-19 23:24:20|78.99|76.19|78.99|76.19|78.99|76.19|78.99|76.19|0
1650410670000|2022-04-19 23:24:30|79.03|76.23|79.03|76.23|79.03|76.23|79.03|76.23|0
1650410680000|2022-04-19 23:24:40|79.1|76.3|79.18|76.38|79.18|76.38|79.1|76.3|0
1650410690000|2022-04-19 23:24:50|79.14|76.34|79.18|76.38|79.18|76.38|79.14|76.34|0
1650410700000|2022-04-19 23:25:00|79.17|76.37|79.14|76.34|79.17|76.37|79.14|76.34|0
1650410710000|2022-04-19 23:25:10|79.17|76.37|79.17|76.37|79.17|76.37|79.17|76.37|0
1650410720000|2022-04-19 23:25:20|79.1|76.3|79.1|76.3|79.1|76.3|79.1|76.3|0
1650410740000|2022-04-19 23:25:40|79.17|76.37|79.25|76.45|79.25|76.45|79.17|76.37|0
1650410750000|2022-04-19 23:25:50|79.4|76.6|79.47|76.67|79.47|76.67|79.4|76.6|0
1650410760000|2022-04-19 23:26:00|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1650410780000|2022-04-19 23:26:20|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1650410800000|2022-04-19 23:26:40|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1650410810000|2022-04-19 23:26:50|79.58|76.78|79.62|76.82|79.66|76.86|79.58|76.78|0
1650410820000|2022-04-19 23:27:00|79.58|76.78|79.47|76.67|79.58|76.78|79.47|76.67|0
1650410830000|2022-04-19 23:27:10|79.54|76.74|79.47|76.67|79.54|76.74|79.47|76.67|0
1650410840000|2022-04-19 23:27:20|79.51|76.71|79.47|76.67|79.51|76.71|79.47|76.67|0
1650410880000|2022-04-19 23:28:00|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1650410890000|2022-04-19 23:28:10|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1650410910000|2022-04-19 23:28:30|79.54|76.74|79.47|76.67|79.54|76.74|79.47|76.67|0
1650410920000|2022-04-19 23:28:40|79.54|76.74|79.76|76.96|79.76|76.96|79.54|76.74|0
1650410930000|2022-04-19 23:28:50|79.84|77.04|79.91|77.11|79.91|77.11|79.84|77.04|0
1650410940000|2022-04-19 23:29:00|79.88|77.08|79.88|77.08|79.91|77.11|79.88|77.08|0
1650410950000|2022-04-19 23:29:10|79.84|77.04|79.76|76.96|79.84|77.04|79.76|76.96|0
1650410960000|2022-04-19 23:29:20|79.69|76.89|79.61|76.81|79.69|76.89|79.61|76.81|0
1650410970000|2022-04-19 23:29:30|79.69|76.89|79.69|76.89|79.76|76.96|79.61|76.81|0
1650410990000|2022-04-19 23:29:50|79.76|76.96|79.84|77.04|79.84|77.04|79.76|76.96|0
1650411000000|2022-04-19 23:30:00|79.76|76.96|79.84|77.04|79.84|77.04|79.76|76.96|0
1650411030000|2022-04-19 23:30:30|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650411040000|2022-04-19 23:30:40|79.84|77.04|79.84|77.04|79.84|77.04|79.84|77.04|0
1650411050000|2022-04-19 23:30:50|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650411060000|2022-04-19 23:31:00|79.69|76.89|79.76|76.96|79.76|76.96|79.69|76.89|0
1650411090000|2022-04-19 23:31:30|79.84|77.04|79.76|76.96|79.84|77.04|79.76|76.96|0
1650411100000|2022-04-19 23:31:40|79.84|77.04|79.84|77.04|79.84|77.04|79.84|77.04|0
1650411110000|2022-04-19 23:31:50|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650411120000|2022-04-19 23:32:00|79.8|77|79.69|76.89|79.8|77|79.69|76.89|0
1650411130000|2022-04-19 23:32:10|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650411140000|2022-04-19 23:32:20|79.65|76.85|79.61|76.81|79.65|76.85|79.61|76.81|0
1650411150000|2022-04-19 23:32:30|79.65|76.85|79.69|76.89|79.69|76.89|79.65|76.85|0
1650411160000|2022-04-19 23:32:40|79.65|76.85|79.61|76.81|79.69|76.89|79.61|76.81|0
1650411170000|2022-04-19 23:32:50|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650411180000|2022-04-19 23:33:00|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650411190000|2022-04-19 23:33:10|79.87|77.07|79.87|77.07|79.87|77.07|79.83|77.03|0
1650411200000|2022-04-19 23:33:20|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650411230000|2022-04-19 23:33:50|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650411250000|2022-04-19 23:34:10|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650411260000|2022-04-19 23:34:20|79.72|76.92|79.76|76.96|79.76|76.96|79.72|76.92|0
1650411270000|2022-04-19 23:34:30|79.8|77|79.83|77.03|79.83|77.03|79.76|76.96|0
1650411280000|2022-04-19 23:34:40|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650411290000|2022-04-19 23:34:50|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650411300000|2022-04-19 23:35:00|80.02|77.22|80.06|77.26|80.06|77.26|80.02|77.22|0
1650411320000|2022-04-19 23:35:20|80.13|77.33|80.2|77.4|80.2|77.4|80.13|77.33|0
1650411330000|2022-04-19 23:35:30|80.24|77.44|80.2|77.4|80.28|77.48|80.2|77.4|0
1650411340000|2022-04-19 23:35:40|80.24|77.44|80.13|77.33|80.24|77.44|80.13|77.33|0
1650411350000|2022-04-19 23:35:50|80.09|77.29|80.05|77.25|80.09|77.29|80.05|77.25|0
1650411360000|2022-04-19 23:36:00|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650411380000|2022-04-19 23:36:20|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650411390000|2022-04-19 23:36:30|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650411400000|2022-04-19 23:36:40|79.76|76.96|79.83|77.03|79.91|77.11|79.76|76.96|0
1650411410000|2022-04-19 23:36:50|79.76|76.96|79.76|76.96|79.8|77|79.76|76.96|0
1650411420000|2022-04-19 23:37:00|79.83|77.03|79.76|76.96|79.83|77.03|79.76|76.96|0
1650411430000|2022-04-19 23:37:10|79.68|76.88|79.65|76.85|79.68|76.88|79.61|76.81|0
1650411440000|2022-04-19 23:37:20|79.68|76.88|79.61|76.81|79.68|76.88|79.61|76.81|0
1650411460000|2022-04-19 23:37:40|79.68|76.88|79.76|76.96|79.76|76.96|79.68|76.88|0
1650411470000|2022-04-19 23:37:50|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650411480000|2022-04-19 23:38:00|79.76|76.96|79.68|76.88|79.76|76.96|79.68|76.88|0
1650411510000|2022-04-19 23:38:30|79.61|76.81|79.53|76.73|79.61|76.81|79.53|76.73|0
1650411540000|2022-04-19 23:39:00|79.61|76.81|79.68|76.88|79.68|76.88|79.61|76.81|0
1650411550000|2022-04-19 23:39:10|79.61|76.81|79.53|76.73|79.61|76.81|79.53|76.73|0
1650411560000|2022-04-19 23:39:20|79.5|76.7|79.53|76.73|79.53|76.73|79.5|76.7|0
1650411600000|2022-04-19 23:40:00|79.46|76.66|79.46|76.66|79.46|76.66|79.46|76.66|0
1650411610000|2022-04-19 23:40:10|79.38|76.58|79.24|76.44|79.38|76.58|79.24|76.44|0
1650411620000|2022-04-19 23:40:20|79.16|76.36|79.24|76.44|79.24|76.44|79.09|76.29|0
1650411630000|2022-04-19 23:40:30|79.31|76.51|79.31|76.51|79.38|76.58|79.31|76.51|0
1650411640000|2022-04-19 23:40:40|79.24|76.44|79.24|76.44|79.24|76.44|79.24|76.44|0
1650411650000|2022-04-19 23:40:50|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650411660000|2022-04-19 23:41:00|79.13|76.33|79.13|76.33|79.13|76.33|79.13|76.33|0
1650411670000|2022-04-19 23:41:10|79.16|76.36|79.16|76.36|79.16|76.36|79.13|76.33|0
1650411680000|2022-04-19 23:41:20|79.13|76.33|79.13|76.33|79.16|76.36|79.13|76.33|0
1650411690000|2022-04-19 23:41:30|79.09|76.29|79.13|76.33|79.13|76.33|79.09|76.29|0
1650411700000|2022-04-19 23:41:40|79.09|76.29|79.09|76.29|79.09|76.29|79.09|76.29|0
1650411710000|2022-04-19 23:41:50|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1650411720000|2022-04-19 23:42:00|79.05|76.25|79.05|76.25|79.05|76.25|79.05|76.25|0
1650411730000|2022-04-19 23:42:10|79.01|76.21|78.94|76.14|79.01|76.21|78.94|76.14|0
1650411740000|2022-04-19 23:42:20|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1650411760000|2022-04-19 23:42:40|78.98|76.18|79.01|76.21|79.01|76.21|78.98|76.18|0
1650411780000|2022-04-19 23:43:00|78.94|76.14|78.87|76.07|78.94|76.14|78.87|76.07|0
1650411830000|2022-04-19 23:43:50|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650411840000|2022-04-19 23:44:00|79.01|76.21|78.94|76.14|79.01|76.21|78.94|76.14|0
1650411880000|2022-04-19 23:44:40|78.9|76.1|78.94|76.14|78.94|76.14|78.9|76.1|0
1650411890000|2022-04-19 23:44:50|78.9|76.1|78.86|76.06|78.9|76.1|78.86|76.06|0
1650411900000|2022-04-19 23:45:00|78.79|75.99|78.79|75.99|78.79|75.99|78.72|75.92|0
1650411910000|2022-04-19 23:45:10|78.72|75.92|78.64|75.84|78.72|75.92|78.64|75.84|0
1650411920000|2022-04-19 23:45:20|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1650411970000|2022-04-19 23:46:10|78.79|75.99|78.79|75.99|78.86|76.06|78.79|75.99|0
1650411980000|2022-04-19 23:46:20|78.86|76.06|78.79|75.99|78.86|76.06|78.79|75.99|0
1650411990000|2022-04-19 23:46:30|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650412010000|2022-04-19 23:46:50|78.79|75.99|78.86|76.06|78.86|76.06|78.79|75.99|0
1650412020000|2022-04-19 23:47:00|78.94|76.14|78.86|76.06|78.94|76.14|78.86|76.06|0
1650412040000|2022-04-19 23:47:20|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650412050000|2022-04-19 23:47:30|78.86|76.06|78.94|76.14|78.94|76.14|78.86|76.06|0
1650412060000|2022-04-19 23:47:40|78.97|76.17|79.01|76.21|79.01|76.21|78.97|76.17|0
1650412070000|2022-04-19 23:47:50|79.08|76.28|79.05|76.25|79.08|76.28|79.01|76.21|0
1650412080000|2022-04-19 23:48:00|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650412090000|2022-04-19 23:48:10|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1650412100000|2022-04-19 23:48:20|79.05|76.25|79.08|76.28|79.08|76.28|79.01|76.21|0
1650412130000|2022-04-19 23:48:50|79.19|76.39|79.16|76.36|79.19|76.39|79.16|76.36|0
1650412140000|2022-04-19 23:49:00|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1650412150000|2022-04-19 23:49:10|79.27|76.47|79.3|76.5|79.3|76.5|79.27|76.47|0
1650412180000|2022-04-19 23:49:40|79.23|76.43|79.3|76.5|79.3|76.5|79.23|76.43|0
1650412190000|2022-04-19 23:49:50|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1650412200000|2022-04-19 23:50:00|79.3|76.5|79.27|76.47|79.3|76.5|79.27|76.47|0
1650412210000|2022-04-19 23:50:10|79.3|76.5|79.23|76.43|79.3|76.5|79.23|76.43|0
1650412220000|2022-04-19 23:50:20|79.27|76.47|79.23|76.43|79.27|76.47|79.23|76.43|0
1650412230000|2022-04-19 23:50:30|79.27|76.47|79.15|76.35|79.27|76.47|79.15|76.35|0
1650412240000|2022-04-19 23:50:40|79.19|76.39|79.15|76.35|79.23|76.43|79.15|76.35|0
1650412260000|2022-04-19 23:51:00|79.12|76.32|79.08|76.28|79.12|76.32|79.08|76.28|0
1650412270000|2022-04-19 23:51:10|79.01|76.21|78.93|76.13|79.04|76.24|78.93|76.13|0
1650412290000|2022-04-19 23:51:30|78.86|76.06|78.93|76.13|78.93|76.13|78.86|76.06|0
1650412310000|2022-04-19 23:51:50|79.08|76.28|78.93|76.13|79.08|76.28|78.93|76.13|0
1650412320000|2022-04-19 23:52:00|78.9|76.1|78.86|76.06|78.9|76.1|78.86|76.06|0
1650412330000|2022-04-19 23:52:10|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650412340000|2022-04-19 23:52:20|78.86|76.06|78.78|75.98|78.86|76.06|78.78|75.98|0
1650412350000|2022-04-19 23:52:30|78.71|75.91|78.71|75.91|78.78|75.98|78.71|75.91|0
1650412370000|2022-04-19 23:52:50|78.75|75.95|78.75|75.95|78.75|75.95|78.75|75.95|0
1650412380000|2022-04-19 23:53:00|78.78|75.98|78.86|76.06|78.86|76.06|78.78|75.98|0
1650412390000|2022-04-19 23:53:10|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650412400000|2022-04-19 23:53:20|79|76.2|79|76.2|79|76.2|79|76.2|0
1650412420000|2022-04-19 23:53:40|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650412430000|2022-04-19 23:53:50|78.9|76.1|78.9|76.1|78.9|76.1|78.9|76.1|0
1650412440000|2022-04-19 23:54:00|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650412450000|2022-04-19 23:54:10|79|76.2|79|76.2|79|76.2|79|76.2|0
1650412460000|2022-04-19 23:54:20|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650412470000|2022-04-19 23:54:30|79|76.2|79.08|76.28|79.08|76.28|79|76.2|0
1650412480000|2022-04-19 23:54:40|79.04|76.24|79|76.2|79.04|76.24|79|76.2|0
1650412490000|2022-04-19 23:54:50|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650412500000|2022-04-19 23:55:00|78.89|76.09|79|76.2|79|76.2|78.89|76.09|0
1650412510000|2022-04-19 23:55:10|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650412520000|2022-04-19 23:55:20|78.86|76.06|78.78|75.98|78.86|76.06|78.78|75.98|0
1650412540000|2022-04-19 23:55:40|78.71|75.91|78.71|75.91|78.78|75.98|78.71|75.91|0
1650412550000|2022-04-19 23:55:50|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650412560000|2022-04-19 23:56:00|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1650412590000|2022-04-19 23:56:30|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650412600000|2022-04-19 23:56:40|78.85|76.05|78.85|76.05|78.85|76.05|78.82|76.02|0
1650412610000|2022-04-19 23:56:50|78.93|76.13|78.85|76.05|78.93|76.13|78.85|76.05|0
1650412620000|2022-04-19 23:57:00|78.89|76.09|78.93|76.13|78.93|76.13|78.89|76.09|0
1650412630000|2022-04-19 23:57:10|78.97|76.17|78.89|76.09|78.97|76.17|78.89|76.09|0
1650412640000|2022-04-19 23:57:20|78.93|76.13|78.93|76.13|79|76.2|78.93|76.13|0
1650412650000|2022-04-19 23:57:30|78.97|76.17|79|76.2|79|76.2|78.93|76.13|0
1650412670000|2022-04-19 23:57:50|78.97|76.17|78.93|76.13|78.97|76.17|78.93|76.13|0
1650412690000|2022-04-19 23:58:10|79|76.2|79|76.2|79|76.2|79|76.2|0
1650412700000|2022-04-19 23:58:20|79.04|76.24|79.07|76.27|79.07|76.27|79|76.2|0
1650412720000|2022-04-19 23:58:40|79|76.2|79.07|76.27|79.07|76.27|78.96|76.16|0
1650412730000|2022-04-19 23:58:50|79.15|76.35|79.07|76.27|79.15|76.35|79.07|76.27|0
1650412740000|2022-04-19 23:59:00|79.04|76.24|79.07|76.27|79.07|76.27|79|76.2|0
1650412750000|2022-04-19 23:59:10|79.15|76.35|79.15|76.35|79.15|76.35|79.15|76.35|0
1650412760000|2022-04-19 23:59:20|79.19|76.39|79.22|76.42|79.22|76.42|79.19|76.39|0
1650412780000|2022-04-19 23:59:40|79.07|76.27|79|76.2|79.07|76.27|79|76.2|0
1650412790000|2022-04-19 23:59:50|78.93|76.13|78.93|76.13|79|76.2|78.93|76.13|0
1650412800000|2022-04-20 00:00:00|79|76.2|78.85|76.05|79.07|76.27|78.85|76.05|0
1650412810000|2022-04-20 00:00:10|78.89|76.09|78.78|75.98|78.89|76.09|78.7|75.9|0
1650412820000|2022-04-20 00:00:20|78.85|76.05|78.78|75.98|78.85|76.05|78.78|75.98|0
1650412830000|2022-04-20 00:00:30|78.82|76.02|79|76.2|79|76.2|78.82|76.02|0
1650412840000|2022-04-20 00:00:40|78.89|76.09|78.7|75.9|78.89|76.09|78.7|75.9|0
1650412850000|2022-04-20 00:00:50|78.78|75.98|79.07|76.27|79.07|76.27|78.78|75.98|0
1650412860000|2022-04-20 00:01:00|79.11|76.31|79.29|76.49|79.29|76.49|79.11|76.31|0
1650412870000|2022-04-20 00:01:10|79.22|76.42|79.07|76.27|79.22|76.42|79.07|76.27|0
1650412880000|2022-04-20 00:01:20|79|76.2|78.92|76.12|79|76.2|78.92|76.12|0
1650412890000|2022-04-20 00:01:30|79|76.2|78.96|76.16|79|76.2|78.96|76.16|0
1650412900000|2022-04-20 00:01:40|78.92|76.12|79.07|76.27|79.07|76.27|78.92|76.12|0
1650412910000|2022-04-20 00:01:50|79.04|76.24|79.07|76.27|79.14|76.34|79.04|76.24|0
1650412920000|2022-04-20 00:02:00|79.14|76.34|79.11|76.31|79.14|76.34|79.07|76.27|0
1650412930000|2022-04-20 00:02:10|79.22|76.42|79.22|76.42|79.29|76.49|79.22|76.42|0
1650412940000|2022-04-20 00:02:20|79.18|76.38|79.22|76.42|79.22|76.42|79.14|76.34|0
1650412950000|2022-04-20 00:02:30|79.29|76.49|79.44|76.64|79.44|76.64|79.29|76.49|0
1650412960000|2022-04-20 00:02:40|79.51|76.71|79.66|76.86|79.66|76.86|79.48|76.68|0
1650412970000|2022-04-20 00:02:50|79.59|76.79|79.81|77.01|79.81|77.01|79.59|76.79|0
1650412980000|2022-04-20 00:03:00|79.66|76.86|79.48|76.68|79.66|76.86|79.48|76.68|0
1650412990000|2022-04-20 00:03:10|79.44|76.64|79.59|76.79|79.59|76.79|79.44|76.64|0
1650413010000|2022-04-20 00:03:30|79.66|76.86|79.66|76.86|79.7|76.9|79.66|76.86|0
1650413020000|2022-04-20 00:03:40|79.63|76.83|79.66|76.86|79.66|76.86|79.63|76.83|0
1650413030000|2022-04-20 00:03:50|79.73|76.93|79.7|76.9|79.73|76.93|79.7|76.9|0
1650413040000|2022-04-20 00:04:00|79.73|76.93|79.81|77.01|79.85|77.05|79.73|76.93|0
1650413050000|2022-04-20 00:04:10|79.88|77.08|79.88|77.08|79.96|77.16|79.88|77.08|0
1650413060000|2022-04-20 00:04:20|79.96|77.16|80.03|77.23|80.03|77.23|79.96|77.16|0
1650413080000|2022-04-20 00:04:40|79.96|77.16|79.96|77.16|79.96|77.16|79.88|77.08|0
1650413090000|2022-04-20 00:04:50|79.73|76.93|79.73|76.93|79.73|76.93|79.7|76.9|0
1650413100000|2022-04-20 00:05:00|79.81|77.01|79.96|77.16|79.96|77.16|79.81|77.01|0
1650413110000|2022-04-20 00:05:10|80|77.2|79.96|77.16|80.03|77.23|79.88|77.08|0
1650413120000|2022-04-20 00:05:20|79.92|77.12|79.96|77.16|79.96|77.16|79.88|77.08|0
1650413130000|2022-04-20 00:05:30|80.03|77.23|80.03|77.23|80.03|77.23|79.96|77.16|0
1650413140000|2022-04-20 00:05:40|79.99|77.19|80.1|77.3|80.1|77.3|79.96|77.16|0
1650413150000|2022-04-20 00:05:50|80.18|77.38|80.18|77.38|80.18|77.38|80.1|77.3|0
1650413160000|2022-04-20 00:06:00|80.1|77.3|80.1|77.3|80.1|77.3|80.1|77.3|0
1650413180000|2022-04-20 00:06:20|80.03|77.23|80.1|77.3|80.1|77.3|80.03|77.23|0
1650413190000|2022-04-20 00:06:30|80.03|77.23|80.1|77.3|80.1|77.3|80.03|77.23|0
1650413200000|2022-04-20 00:06:40|80.03|77.23|80.1|77.3|80.1|77.3|80.03|77.23|0
1650413210000|2022-04-20 00:06:50|80.03|77.23|80.07|77.27|80.07|77.27|80.03|77.23|0
1650413220000|2022-04-20 00:07:00|80.1|77.3|80.1|77.3|80.1|77.3|80.1|77.3|0
1650413230000|2022-04-20 00:07:10|80.14|77.34|80.18|77.38|80.18|77.38|80.1|77.3|0
1650413240000|2022-04-20 00:07:20|80.1|77.3|80.18|77.38|80.18|77.38|80.1|77.3|0
1650413260000|2022-04-20 00:07:40|80.1|77.3|80.1|77.3|80.18|77.38|80.1|77.3|0
1650413270000|2022-04-20 00:07:50|79.95|77.15|79.84|77.04|79.95|77.15|79.81|77.01|0
1650413280000|2022-04-20 00:08:00|79.88|77.08|79.58|76.78|79.88|77.08|79.58|76.78|0
1650413290000|2022-04-20 00:08:10|79.66|76.86|79.81|77.01|79.81|77.01|79.66|76.86|0
1650413300000|2022-04-20 00:08:20|79.88|77.08|79.88|77.08|79.95|77.15|79.88|77.08|0
1650413310000|2022-04-20 00:08:30|79.84|77.04|79.88|77.08|79.88|77.08|79.84|77.04|0
1650413320000|2022-04-20 00:08:40|79.84|77.04|79.81|77.01|79.84|77.04|79.81|77.01|0
1650413330000|2022-04-20 00:08:50|79.8|77|79.8|77|79.8|77|79.8|77|0
1650413340000|2022-04-20 00:09:00|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1650413350000|2022-04-20 00:09:10|79.8|77|79.88|77.08|79.88|77.08|79.8|77|0
1650413360000|2022-04-20 00:09:20|79.84|77.04|79.88|77.08|79.88|77.08|79.84|77.04|0
1650413380000|2022-04-20 00:09:40|79.92|77.12|79.95|77.15|79.95|77.15|79.92|77.12|0
1650413390000|2022-04-20 00:09:50|79.88|77.08|79.95|77.15|79.95|77.15|79.88|77.08|0
1650413400000|2022-04-20 00:10:00|79.92|77.12|79.95|77.15|79.95|77.15|79.92|77.12|0
1650413410000|2022-04-20 00:10:10|79.88|77.08|79.88|77.08|79.88|77.08|79.84|77.04|0
1650413420000|2022-04-20 00:10:20|79.8|77|79.88|77.08|79.88|77.08|79.8|77|0
1650413440000|2022-04-20 00:10:40|79.95|77.15|79.8|77|79.95|77.15|79.8|77|0
1650413450000|2022-04-20 00:10:50|79.73|76.93|79.73|76.93|79.77|76.97|79.73|76.93|0
1650413460000|2022-04-20 00:11:00|79.69|76.89|79.65|76.85|79.69|76.89|79.65|76.85|0
1650413470000|2022-04-20 00:11:10|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1650413480000|2022-04-20 00:11:20|79.55|76.75|79.65|76.85|79.65|76.85|79.55|76.75|0
1650413490000|2022-04-20 00:11:30|79.73|76.93|79.8|77|79.8|77|79.73|76.93|0
1650413500000|2022-04-20 00:11:40|79.95|77.15|79.88|77.08|79.95|77.15|79.88|77.08|0
1650413520000|2022-04-20 00:12:00|79.8|77|79.84|77.04|79.84|77.04|79.8|77|0
1650413530000|2022-04-20 00:12:10|79.88|77.08|79.88|77.08|79.88|77.08|79.84|77.04|0
1650413540000|2022-04-20 00:12:20|79.95|77.15|79.95|77.15|80.02|77.22|79.95|77.15|0
1650413550000|2022-04-20 00:12:30|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1650413560000|2022-04-20 00:12:40|79.95|77.15|79.88|77.08|79.95|77.15|79.88|77.08|0
1650413570000|2022-04-20 00:12:50|79.91|77.11|79.88|77.08|79.91|77.11|79.88|77.08|0
1650413580000|2022-04-20 00:13:00|79.8|77|79.8|77|79.8|77|79.8|77|0
1650413590000|2022-04-20 00:13:10|79.84|77.04|79.8|77|79.84|77.04|79.8|77|0
1650413610000|2022-04-20 00:13:30|79.84|77.04|79.88|77.08|79.88|77.08|79.84|77.04|0
1650413620000|2022-04-20 00:13:40|79.91|77.11|79.95|77.15|79.95|77.15|79.91|77.11|0
1650413630000|2022-04-20 00:13:50|79.88|77.08|79.8|77|79.88|77.08|79.8|77|0
1650413640000|2022-04-20 00:14:00|79.87|77.07|79.87|77.07|79.95|77.15|79.87|77.07|0
1650413650000|2022-04-20 00:14:10|79.8|77|79.76|76.96|79.8|77|79.73|76.93|0
1650413660000|2022-04-20 00:14:20|79.73|76.93|79.65|76.85|79.73|76.93|79.65|76.85|0
1650413670000|2022-04-20 00:14:30|79.5|76.7|79.43|76.63|79.5|76.7|79.43|76.63|0
1650413680000|2022-04-20 00:14:40|79.5|76.7|79.58|76.78|79.58|76.78|79.5|76.7|0
1650413700000|2022-04-20 00:15:00|79.65|76.85|79.8|77|79.8|77|79.58|76.78|0
1650413710000|2022-04-20 00:15:10|79.73|76.93|79.43|76.63|79.73|76.93|79.43|76.63|0
1650413720000|2022-04-20 00:15:20|79.36|76.56|79.5|76.7|79.5|76.7|79.36|76.56|0
1650413730000|2022-04-20 00:15:30|79.47|76.67|79.36|76.56|79.47|76.67|79.36|76.56|0
1650413740000|2022-04-20 00:15:40|79.43|76.63|79.47|76.67|79.47|76.67|79.43|76.63|0
1650413750000|2022-04-20 00:15:50|79.5|76.7|79.43|76.63|79.5|76.7|79.43|76.63|0
1650413760000|2022-04-20 00:16:00|79.28|76.48|79.13|76.33|79.28|76.48|79.13|76.33|0
1650413770000|2022-04-20 00:16:10|79.06|76.26|79.21|76.41|79.21|76.41|79.06|76.26|0
1650413780000|2022-04-20 00:16:20|79.28|76.48|79.21|76.41|79.28|76.48|79.21|76.41|0
1650413790000|2022-04-20 00:16:30|79.39|76.59|79.58|76.78|79.58|76.78|79.39|76.59|0
1650413800000|2022-04-20 00:16:40|79.5|76.7|79.5|76.7|79.58|76.78|79.5|76.7|0
1650413810000|2022-04-20 00:16:50|79.47|76.67|79.39|76.59|79.47|76.67|79.39|76.59|0
1650413820000|2022-04-20 00:17:00|79.35|76.55|79.5|76.7|79.5|76.7|79.35|76.55|0
1650413830000|2022-04-20 00:17:10|79.43|76.63|79.35|76.55|79.43|76.63|79.35|76.55|0
1650413840000|2022-04-20 00:17:20|79.39|76.59|79.39|76.59|79.39|76.59|79.39|76.59|0
1650413850000|2022-04-20 00:17:30|79.35|76.55|79.5|76.7|79.58|76.78|79.35|76.55|0
1650413860000|2022-04-20 00:17:40|79.58|76.78|79.5|76.7|79.65|76.85|79.5|76.7|0
1650413870000|2022-04-20 00:17:50|79.58|76.78|79.58|76.78|79.58|76.78|79.5|76.7|0
1650413880000|2022-04-20 00:18:00|79.54|76.74|79.65|76.85|79.65|76.85|79.54|76.74|0
1650413890000|2022-04-20 00:18:10|79.57|76.77|79.57|76.77|79.57|76.77|79.5|76.7|0
1650413900000|2022-04-20 00:18:20|79.61|76.81|79.69|76.89|79.69|76.89|79.61|76.81|0
1650413910000|2022-04-20 00:18:30|79.65|76.85|79.87|77.07|79.87|77.07|79.65|76.85|0
1650413930000|2022-04-20 00:18:50|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650413940000|2022-04-20 00:19:00|79.87|77.07|79.95|77.15|79.95|77.15|79.87|77.07|0
1650413950000|2022-04-20 00:19:10|79.87|77.07|79.8|77|79.87|77.07|79.8|77|0
1650413960000|2022-04-20 00:19:20|79.72|76.92|79.8|77|79.8|77|79.72|76.92|0
1650413970000|2022-04-20 00:19:30|79.83|77.03|79.87|77.07|79.87|77.07|79.8|77|0
1650413980000|2022-04-20 00:19:40|79.8|77|79.87|77.07|79.87|77.07|79.8|77|0
1650413990000|2022-04-20 00:19:50|79.8|77|79.94|77.14|79.94|77.14|79.8|77|0
1650414000000|2022-04-20 00:20:00|79.87|77.07|79.94|77.14|80.02|77.22|79.87|77.07|0
1650414010000|2022-04-20 00:20:10|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1650414020000|2022-04-20 00:20:20|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1650414040000|2022-04-20 00:20:40|79.87|77.07|79.94|77.14|79.94|77.14|79.8|77|0
1650414050000|2022-04-20 00:20:50|80.02|77.22|79.87|77.07|80.02|77.22|79.87|77.07|0
1650414060000|2022-04-20 00:21:00|79.91|77.11|79.87|77.07|79.91|77.11|79.87|77.07|0
1650414070000|2022-04-20 00:21:10|79.94|77.14|79.94|77.14|79.98|77.18|79.94|77.14|0
1650414080000|2022-04-20 00:21:20|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1650414090000|2022-04-20 00:21:30|79.94|77.14|80.02|77.22|80.02|77.22|79.94|77.14|0
1650414100000|2022-04-20 00:21:40|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650414110000|2022-04-20 00:21:50|79.94|77.14|79.94|77.14|79.98|77.18|79.94|77.14|0
1650414120000|2022-04-20 00:22:00|79.87|77.07|79.83|77.03|79.87|77.07|79.83|77.03|0
1650414130000|2022-04-20 00:22:10|79.79|76.99|79.76|76.96|79.79|76.99|79.76|76.96|0
1650414140000|2022-04-20 00:22:20|79.79|76.99|79.87|77.07|79.87|77.07|79.79|76.99|0
1650414150000|2022-04-20 00:22:30|79.79|76.99|79.79|76.99|79.87|77.07|79.79|76.99|0
1650414170000|2022-04-20 00:22:50|79.72|76.92|79.65|76.85|79.76|76.96|79.65|76.85|0
1650414180000|2022-04-20 00:23:00|79.72|76.92|79.72|76.92|79.72|76.92|79.72|76.92|0
1650414190000|2022-04-20 00:23:10|79.94|77.14|79.98|77.18|79.98|77.18|79.94|77.14|0
1650414200000|2022-04-20 00:23:20|80.02|77.22|79.98|77.18|80.02|77.22|79.94|77.14|0
1650414210000|2022-04-20 00:23:30|79.94|77.14|79.87|77.07|79.94|77.14|79.87|77.07|0
1650414220000|2022-04-20 00:23:40|79.79|76.99|79.64|76.84|79.79|76.99|79.64|76.84|0
1650414230000|2022-04-20 00:23:50|79.57|76.77|79.87|77.07|79.87|77.07|79.57|76.77|0
1650414240000|2022-04-20 00:24:00|79.79|76.99|79.72|76.92|79.79|76.99|79.72|76.92|0
1650414250000|2022-04-20 00:24:10|79.61|76.81|79.61|76.81|79.64|76.84|79.61|76.81|0
1650414260000|2022-04-20 00:24:20|79.64|76.84|79.61|76.81|79.64|76.84|79.57|76.77|0
1650414270000|2022-04-20 00:24:30|79.64|76.84|79.61|76.81|79.64|76.84|79.57|76.77|0
1650414280000|2022-04-20 00:24:40|79.64|76.84|79.64|76.84|79.64|76.84|79.64|76.84|0
1650414290000|2022-04-20 00:24:50|79.5|76.7|79.42|76.62|79.5|76.7|79.42|76.62|0
1650414300000|2022-04-20 00:25:00|79.5|76.7|79.53|76.73|79.53|76.73|79.5|76.7|0
1650414310000|2022-04-20 00:25:10|79.5|76.7|79.35|76.55|79.5|76.7|79.35|76.55|0
1650414320000|2022-04-20 00:25:20|79.42|76.62|79.42|76.62|79.5|76.7|79.42|76.62|0
1650414330000|2022-04-20 00:25:30|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1650414340000|2022-04-20 00:25:40|79.39|76.59|79.35|76.55|79.39|76.59|79.35|76.55|0
1650414350000|2022-04-20 00:25:50|79.27|76.47|79.2|76.4|79.27|76.47|79.2|76.4|0
1650414360000|2022-04-20 00:26:00|79.13|76.33|79.16|76.36|79.16|76.36|79.13|76.33|0
1650414370000|2022-04-20 00:26:10|79.13|76.33|79.27|76.47|79.27|76.47|79.13|76.33|0
1650414380000|2022-04-20 00:26:20|79.2|76.4|79.12|76.32|79.2|76.4|79.12|76.32|0
1650414400000|2022-04-20 00:26:40|79.2|76.4|79.12|76.32|79.2|76.4|79.12|76.32|0
1650414410000|2022-04-20 00:26:50|79.16|76.36|79.16|76.36|79.16|76.36|79.12|76.32|0
1650414420000|2022-04-20 00:27:00|79.12|76.32|79.27|76.47|79.27|76.47|79.12|76.32|0
1650414430000|2022-04-20 00:27:10|79.2|76.4|79.05|76.25|79.2|76.4|79.05|76.25|0
1650414440000|2022-04-20 00:27:20|78.98|76.18|78.98|76.18|78.98|76.18|78.98|76.18|0
1650414450000|2022-04-20 00:27:30|79.05|76.25|79.12|76.32|79.12|76.32|79.05|76.25|0
1650414460000|2022-04-20 00:27:40|79.2|76.4|79.27|76.47|79.27|76.47|79.2|76.4|0
1650414470000|2022-04-20 00:27:50|79.24|76.44|79.35|76.55|79.35|76.55|79.24|76.44|0
1650414480000|2022-04-20 00:28:00|79.34|76.54|79.27|76.47|79.34|76.54|79.27|76.47|0
1650414490000|2022-04-20 00:28:10|79.2|76.4|79.12|76.32|79.24|76.44|79.12|76.32|0
1650414500000|2022-04-20 00:28:20|79.27|76.47|79.27|76.47|79.27|76.47|79.2|76.4|0
1650414510000|2022-04-20 00:28:30|79.2|76.4|79.2|76.4|79.2|76.4|79.2|76.4|0
1650414530000|2022-04-20 00:28:50|79.27|76.47|79.34|76.54|79.34|76.54|79.27|76.47|0
1650414540000|2022-04-20 00:29:00|79.31|76.51|79.27|76.47|79.31|76.51|79.27|76.47|0
1650414550000|2022-04-20 00:29:10|79.31|76.51|79.27|76.47|79.31|76.51|79.27|76.47|0
1650414560000|2022-04-20 00:29:20|79.34|76.54|79.34|76.54|79.34|76.54|79.31|76.51|0
1650414570000|2022-04-20 00:29:30|79.27|76.47|79.2|76.4|79.27|76.47|79.2|76.4|0
1650414580000|2022-04-20 00:29:40|79.27|76.47|79.23|76.43|79.27|76.47|79.2|76.4|0
1650414590000|2022-04-20 00:29:50|79.2|76.4|79.31|76.51|79.31|76.51|79.2|76.4|0
1650414600000|2022-04-20 00:30:00|79.27|76.47|79.12|76.32|79.27|76.47|79.12|76.32|0
1650414610000|2022-04-20 00:30:10|79.05|76.25|79.05|76.25|79.12|76.32|79.05|76.25|0
1650414620000|2022-04-20 00:30:20|79.09|76.29|78.97|76.17|79.09|76.29|78.97|76.17|0
1650414630000|2022-04-20 00:30:30|78.9|76.1|79.2|76.4|79.2|76.4|78.9|76.1|0
1650414640000|2022-04-20 00:30:40|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650414650000|2022-04-20 00:30:50|79.12|76.32|79.12|76.32|79.16|76.36|79.12|76.32|0
1650414660000|2022-04-20 00:31:00|79.09|76.29|79.34|76.54|79.34|76.54|79.09|76.29|0
1650414680000|2022-04-20 00:31:20|79.42|76.62|79.34|76.54|79.42|76.62|79.34|76.54|0
1650414690000|2022-04-20 00:31:30|79.27|76.47|79.34|76.54|79.34|76.54|79.27|76.47|0
1650414700000|2022-04-20 00:31:40|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1650414710000|2022-04-20 00:31:50|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1650414720000|2022-04-20 00:32:00|79.12|76.32|78.97|76.17|79.12|76.32|78.97|76.17|0
1650414730000|2022-04-20 00:32:10|78.9|76.1|78.9|76.1|78.9|76.1|78.9|76.1|0
1650414740000|2022-04-20 00:32:20|78.97|76.17|78.97|76.17|78.97|76.17|78.9|76.1|0
1650414750000|2022-04-20 00:32:30|79.01|76.21|78.97|76.17|79.01|76.21|78.97|76.17|0
1650414760000|2022-04-20 00:32:40|79.01|76.21|78.97|76.17|79.01|76.21|78.97|76.17|0
1650414770000|2022-04-20 00:32:50|79.05|76.25|78.97|76.17|79.05|76.25|78.97|76.17|0
1650414780000|2022-04-20 00:33:00|79.05|76.25|79.05|76.25|79.05|76.25|79.05|76.25|0
1650414790000|2022-04-20 00:33:10|79.12|76.32|79.08|76.28|79.12|76.32|79.05|76.25|0
1650414800000|2022-04-20 00:33:20|79.05|76.25|79.12|76.32|79.12|76.32|79.05|76.25|0
1650414810000|2022-04-20 00:33:30|79.19|76.39|79.19|76.39|79.34|76.54|79.19|76.39|0
1650414820000|2022-04-20 00:33:40|79.12|76.32|79.16|76.36|79.19|76.39|79.12|76.32|0
1650414830000|2022-04-20 00:33:50|79.27|76.47|79.3|76.5|79.34|76.54|79.27|76.47|0
1650414840000|2022-04-20 00:34:00|79.27|76.47|79.19|76.39|79.3|76.5|79.19|76.39|0
1650414860000|2022-04-20 00:34:20|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1650414870000|2022-04-20 00:34:30|79.08|76.28|79.08|76.28|79.08|76.28|79.04|76.24|0
1650414880000|2022-04-20 00:34:40|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1650414890000|2022-04-20 00:34:50|79.19|76.39|79.3|76.5|79.3|76.5|79.19|76.39|0
1650414900000|2022-04-20 00:35:00|79.27|76.47|79.12|76.32|79.27|76.47|79.12|76.32|0
1650414910000|2022-04-20 00:35:10|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650414920000|2022-04-20 00:35:20|79.19|76.39|79.19|76.39|79.19|76.39|79.19|76.39|0
1650414930000|2022-04-20 00:35:30|79.12|76.32|79.12|76.32|79.12|76.32|79.04|76.24|0
1650414950000|2022-04-20 00:35:50|79.16|76.36|79.12|76.32|79.16|76.36|79.12|76.32|0
1650414960000|2022-04-20 00:36:00|79.16|76.36|79.23|76.43|79.23|76.43|79.16|76.36|0
1650414970000|2022-04-20 00:36:10|79.26|76.46|79.26|76.46|79.26|76.46|79.26|76.46|0
1650414980000|2022-04-20 00:36:20|79.3|76.5|79.3|76.5|79.3|76.5|79.3|76.5|0
1650414990000|2022-04-20 00:36:30|79.12|76.32|79.12|76.32|79.15|76.35|79.12|76.32|0
1650415000000|2022-04-20 00:36:40|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650415010000|2022-04-20 00:36:50|79.04|76.24|79.12|76.32|79.12|76.32|79.04|76.24|0
1650415030000|2022-04-20 00:37:10|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1650415040000|2022-04-20 00:37:20|79.08|76.28|79.12|76.32|79.12|76.32|79.08|76.28|0
1650415050000|2022-04-20 00:37:30|79.15|76.35|79.23|76.43|79.23|76.43|79.15|76.35|0
1650415060000|2022-04-20 00:37:40|79.19|76.39|79.19|76.39|79.23|76.43|79.19|76.39|0
1650415070000|2022-04-20 00:37:50|79.23|76.43|79.19|76.39|79.23|76.43|79.15|76.35|0
1650415080000|2022-04-20 00:38:00|79.15|76.35|79.19|76.39|79.19|76.39|79.15|76.35|0
1650415100000|2022-04-20 00:38:20|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1650415110000|2022-04-20 00:38:30|79.11|76.31|79.08|76.28|79.11|76.31|79.08|76.28|0
1650415120000|2022-04-20 00:38:40|79.11|76.31|79.15|76.35|79.15|76.35|79.11|76.31|0
1650415130000|2022-04-20 00:38:50|79.11|76.31|79.11|76.31|79.11|76.31|79.11|76.31|0
1650415150000|2022-04-20 00:39:10|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1650415180000|2022-04-20 00:39:40|78.97|76.17|78.82|76.02|78.97|76.17|78.82|76.02|0
1650415190000|2022-04-20 00:39:50|78.89|76.09|78.71|75.91|78.89|76.09|78.71|75.91|0
1650415200000|2022-04-20 00:40:00|78.67|75.87|78.82|76.02|78.82|76.02|78.67|75.87|0
1650415210000|2022-04-20 00:40:10|78.86|76.06|78.82|76.02|78.86|76.06|78.82|76.02|0
1650415220000|2022-04-20 00:40:20|78.89|76.09|78.97|76.17|78.97|76.17|78.89|76.09|0
1650415230000|2022-04-20 00:40:30|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650415240000|2022-04-20 00:40:40|78.89|76.09|78.93|76.13|78.93|76.13|78.89|76.09|0
1650415250000|2022-04-20 00:40:50|78.97|76.17|78.97|76.17|78.97|76.17|78.97|76.17|0
1650415260000|2022-04-20 00:41:00|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650415280000|2022-04-20 00:41:20|78.82|76.02|78.89|76.09|78.89|76.09|78.82|76.02|0
1650415290000|2022-04-20 00:41:30|78.86|76.06|78.82|76.02|78.86|76.06|78.82|76.02|0
1650415310000|2022-04-20 00:41:50|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650415320000|2022-04-20 00:42:00|78.82|76.02|78.89|76.09|78.89|76.09|78.82|76.02|0
1650415330000|2022-04-20 00:42:10|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650415340000|2022-04-20 00:42:20|78.93|76.13|78.93|76.13|78.93|76.13|78.89|76.09|0
1650415350000|2022-04-20 00:42:30|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650415370000|2022-04-20 00:42:50|78.96|76.16|78.89|76.09|78.96|76.16|78.89|76.09|0
1650415380000|2022-04-20 00:43:00|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650415390000|2022-04-20 00:43:10|78.89|76.09|78.82|76.02|78.89|76.09|78.82|76.02|0
1650415410000|2022-04-20 00:43:30|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650415420000|2022-04-20 00:43:40|78.93|76.13|78.89|76.09|78.93|76.13|78.89|76.09|0
1650415450000|2022-04-20 00:44:10|78.82|76.02|78.82|76.02|78.82|76.02|78.82|76.02|0
1650415480000|2022-04-20 00:44:40|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650415490000|2022-04-20 00:44:50|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650415500000|2022-04-20 00:45:00|78.93|76.13|78.93|76.13|78.93|76.13|78.89|76.09|0
1650415510000|2022-04-20 00:45:10|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650415520000|2022-04-20 00:45:20|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650415530000|2022-04-20 00:45:30|78.96|76.16|78.96|76.16|78.96|76.16|78.89|76.09|0
1650415540000|2022-04-20 00:45:40|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1650415550000|2022-04-20 00:45:50|78.81|76.01|78.89|76.09|78.89|76.09|78.81|76.01|0
1650415560000|2022-04-20 00:46:00|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650415570000|2022-04-20 00:46:10|78.89|76.09|78.89|76.09|78.93|76.13|78.89|76.09|0
1650415620000|2022-04-20 00:47:00|78.93|76.13|78.89|76.09|78.93|76.13|78.89|76.09|0
1650415640000|2022-04-20 00:47:20|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650415660000|2022-04-20 00:47:40|79.03|76.23|79.03|76.23|79.11|76.31|79.03|76.23|0
1650415690000|2022-04-20 00:48:10|79.11|76.31|79.11|76.31|79.11|76.31|79.11|76.31|0
1650415710000|2022-04-20 00:48:30|79.18|76.38|79.18|76.38|79.18|76.38|79.18|76.38|0
1650415720000|2022-04-20 00:48:40|79.11|76.31|79.18|76.38|79.18|76.38|79.11|76.31|0
1650415730000|2022-04-20 00:48:50|79.22|76.42|79.18|76.38|79.22|76.42|79.18|76.38|0
1650415740000|2022-04-20 00:49:00|79.25|76.45|79.18|76.38|79.25|76.45|79.18|76.38|0
1650415750000|2022-04-20 00:49:10|79.25|76.45|79.18|76.38|79.25|76.45|79.18|76.38|0
1650415760000|2022-04-20 00:49:20|79.25|76.45|79.18|76.38|79.25|76.45|79.18|76.38|0
1650415790000|2022-04-20 00:49:50|79.25|76.45|79.18|76.38|79.25|76.45|79.18|76.38|0
1650415800000|2022-04-20 00:50:00|79.22|76.42|79.25|76.45|79.25|76.45|79.18|76.38|0
1650415810000|2022-04-20 00:50:10|79.18|76.38|79.11|76.31|79.18|76.38|79.11|76.31|0
1650415850000|2022-04-20 00:50:50|79.1|76.3|79.18|76.38|79.18|76.38|79.1|76.3|0
1650415860000|2022-04-20 00:51:00|79.1|76.3|79.18|76.38|79.18|76.38|79.1|76.3|0
1650415870000|2022-04-20 00:51:10|79.25|76.45|79.25|76.45|79.25|76.45|79.25|76.45|0
1650415880000|2022-04-20 00:51:20|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650415910000|2022-04-20 00:51:50|79.4|76.6|79.33|76.53|79.4|76.6|79.33|76.53|0
1650415940000|2022-04-20 00:52:20|79.25|76.45|79.25|76.45|79.25|76.45|79.18|76.38|0
1650415950000|2022-04-20 00:52:30|79.18|76.38|79.18|76.38|79.18|76.38|79.18|76.38|0
1650415960000|2022-04-20 00:52:40|79.1|76.3|79.1|76.3|79.1|76.3|79.1|76.3|0
1650415970000|2022-04-20 00:52:50|79.18|76.38|79.1|76.3|79.18|76.38|79.1|76.3|0
1650415980000|2022-04-20 00:53:00|79.07|76.27|79.18|76.38|79.18|76.38|79.03|76.23|0
1650415990000|2022-04-20 00:53:10|79.14|76.34|79.1|76.3|79.18|76.38|79.1|76.3|0
1650416000000|2022-04-20 00:53:20|79.03|76.23|79.03|76.23|79.1|76.3|79.03|76.23|0
1650416010000|2022-04-20 00:53:30|78.99|76.19|79.03|76.23|79.03|76.23|78.99|76.19|0
1650416020000|2022-04-20 00:53:40|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1650416040000|2022-04-20 00:54:00|78.92|76.12|78.96|76.16|78.96|76.16|78.92|76.12|0
1650416050000|2022-04-20 00:54:10|78.95|76.15|78.88|76.08|78.95|76.15|78.88|76.08|0
1650416060000|2022-04-20 00:54:20|78.92|76.12|78.88|76.08|78.92|76.12|78.88|76.08|0
1650416070000|2022-04-20 00:54:30|78.95|76.15|78.92|76.12|79.03|76.23|78.92|76.12|0
1650416080000|2022-04-20 00:54:40|78.95|76.15|79.03|76.23|79.03|76.23|78.95|76.15|0
1650416100000|2022-04-20 00:55:00|78.95|76.15|78.95|76.15|78.95|76.15|78.95|76.15|0
1650416110000|2022-04-20 00:55:10|79.03|76.23|79.03|76.23|79.03|76.23|79.03|76.23|0
1650416120000|2022-04-20 00:55:20|78.95|76.15|78.88|76.08|78.95|76.15|78.88|76.08|0
1650416130000|2022-04-20 00:55:30|78.95|76.15|78.95|76.15|78.95|76.15|78.95|76.15|0
1650416140000|2022-04-20 00:55:40|78.88|76.08|78.88|76.08|78.88|76.08|78.88|76.08|0
1650416150000|2022-04-20 00:55:50|78.95|76.15|78.95|76.15|78.95|76.15|78.92|76.12|0
1650416160000|2022-04-20 00:56:00|78.88|76.08|78.88|76.08|78.88|76.08|78.88|76.08|0
1650416170000|2022-04-20 00:56:10|78.81|76.01|78.88|76.08|78.88|76.08|78.81|76.01|0
1650416180000|2022-04-20 00:56:20|78.81|76.01|79.03|76.23|79.03|76.23|78.81|76.01|0
1650416190000|2022-04-20 00:56:30|78.95|76.15|78.95|76.15|78.95|76.15|78.88|76.08|0
1650416200000|2022-04-20 00:56:40|78.99|76.19|78.95|76.15|78.99|76.19|78.95|76.15|0
1650416230000|2022-04-20 00:57:10|78.88|76.08|78.77|75.97|78.88|76.08|78.77|75.97|0
1650416240000|2022-04-20 00:57:20|78.81|76.01|78.88|76.08|78.88|76.08|78.81|76.01|0
1650416250000|2022-04-20 00:57:30|78.81|76.01|78.88|76.08|78.88|76.08|78.81|76.01|0
1650416260000|2022-04-20 00:57:40|78.8|76|78.8|76|78.8|76|78.8|76|0
1650416330000|2022-04-20 00:58:50|78.73|75.93|78.73|75.93|78.73|75.93|78.73|75.93|0
1650416340000|2022-04-20 00:59:00|78.8|76|78.8|76|78.8|76|78.8|76|0
1650416360000|2022-04-20 00:59:20|78.84|76.04|78.88|76.08|78.88|76.08|78.84|76.04|0
1650416370000|2022-04-20 00:59:30|78.8|76|78.8|76|78.8|76|78.8|76|0
1650416380000|2022-04-20 00:59:40|78.88|76.08|78.88|76.08|78.88|76.08|78.88|76.08|0
1650416390000|2022-04-20 00:59:50|78.8|76|78.8|76|78.8|76|78.8|76|0
1650416400000|2022-04-20 01:00:00|78.73|75.93|78.8|76|78.8|76|78.73|75.93|0
1650416410000|2022-04-20 01:00:10|78.73|75.93|78.8|76|78.8|76|78.73|75.93|0
1650416430000|2022-04-20 01:00:30|78.84|76.04|78.88|76.08|78.88|76.08|78.84|76.04|0
1650416440000|2022-04-20 01:00:40|78.84|76.04|78.8|76|78.84|76.04|78.8|76|0
1650416450000|2022-04-20 01:00:50|78.73|75.93|78.73|75.93|78.73|75.93|78.66|75.86|0
1650416460000|2022-04-20 01:01:00|78.69|75.89|78.36|75.56|78.69|75.89|78.36|75.56|0
1650416470000|2022-04-20 01:01:10|78.44|75.64|78.36|75.56|78.44|75.64|78.36|75.56|0
1650416480000|2022-04-20 01:01:20|78.44|75.64|78.36|75.56|78.44|75.64|78.36|75.56|0
1650416490000|2022-04-20 01:01:30|78.29|75.49|78.22|75.42|78.29|75.49|78.22|75.42|0
1650416500000|2022-04-20 01:01:40|78.14|75.34|78.14|75.34|78.14|75.34|78.14|75.34|0
1650416510000|2022-04-20 01:01:50|78.07|75.27|78.07|75.27|78.22|75.42|78.07|75.27|0
1650416520000|2022-04-20 01:02:00|78.11|75.31|78.07|75.27|78.11|75.31|78.07|75.27|0
1650416530000|2022-04-20 01:02:10|78.14|75.34|78.21|75.41|78.22|75.42|78.14|75.34|0
1650416540000|2022-04-20 01:02:20|78.29|75.49|78.21|75.41|78.29|75.49|78.21|75.41|0
1650416550000|2022-04-20 01:02:30|78.29|75.49|78.29|75.49|78.33|75.53|78.29|75.49|0
1650416570000|2022-04-20 01:02:50|78.36|75.56|78.65|75.85|78.65|75.85|78.36|75.56|0
1650416580000|2022-04-20 01:03:00|78.73|75.93|78.51|75.71|78.73|75.93|78.43|75.63|0
1650416590000|2022-04-20 01:03:10|78.47|75.67|78.51|75.71|78.51|75.71|78.47|75.67|0
1650416600000|2022-04-20 01:03:20|78.62|75.82|78.58|75.78|78.65|75.85|78.58|75.78|0
1650416610000|2022-04-20 01:03:30|78.51|75.71|78.58|75.78|78.62|75.82|78.51|75.71|0
1650416620000|2022-04-20 01:03:40|78.62|75.82|78.65|75.85|78.65|75.85|78.62|75.82|0
1650416630000|2022-04-20 01:03:50|78.62|75.82|78.62|75.82|78.62|75.82|78.62|75.82|0
1650416640000|2022-04-20 01:04:00|78.58|75.78|78.62|75.82|78.62|75.82|78.58|75.78|0
1650416650000|2022-04-20 01:04:10|78.58|75.78|78.58|75.78|78.62|75.82|78.58|75.78|0
1650416660000|2022-04-20 01:04:20|78.62|75.82|78.73|75.93|78.73|75.93|78.58|75.78|0
1650416670000|2022-04-20 01:04:30|78.65|75.85|78.8|76|78.8|76|78.65|75.85|0
1650416680000|2022-04-20 01:04:40|78.87|76.07|78.87|76.07|78.87|76.07|78.87|76.07|0
1650416690000|2022-04-20 01:04:50|78.91|76.11|78.8|76|78.91|76.11|78.8|76|0
1650416700000|2022-04-20 01:05:00|78.73|75.93|78.73|75.93|78.73|75.93|78.69|75.89|0
1650416710000|2022-04-20 01:05:10|78.8|76|78.8|76|78.87|76.07|78.8|76|0
1650416720000|2022-04-20 01:05:20|78.73|75.93|78.73|75.93|78.73|75.93|78.73|75.93|0
1650416730000|2022-04-20 01:05:30|78.76|75.96|78.8|76|78.8|76|78.76|75.96|0
1650416740000|2022-04-20 01:05:40|78.84|76.04|78.8|76|78.84|76.04|78.8|76|0
1650416750000|2022-04-20 01:05:50|78.76|75.96|78.72|75.92|78.76|75.96|78.72|75.92|0
1650416780000|2022-04-20 01:06:20|78.76|75.96|78.76|75.96|78.76|75.96|78.76|75.96|0
1650416790000|2022-04-20 01:06:30|78.84|76.04|78.84|76.04|78.84|76.04|78.8|76|0
1650416800000|2022-04-20 01:06:40|78.8|76|78.8|76|78.84|76.04|78.8|76|0
1650416810000|2022-04-20 01:06:50|78.87|76.07|78.98|76.18|78.98|76.18|78.87|76.07|0
1650416820000|2022-04-20 01:07:00|79.02|76.22|79.02|76.22|79.02|76.22|78.98|76.18|0
1650416830000|2022-04-20 01:07:10|79.06|76.26|79.02|76.22|79.06|76.26|79.02|76.22|0
1650416840000|2022-04-20 01:07:20|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650416870000|2022-04-20 01:07:50|78.87|76.07|78.94|76.14|78.94|76.14|78.87|76.07|0
1650416880000|2022-04-20 01:08:00|78.98|76.18|79.02|76.22|79.02|76.22|78.98|76.18|0
1650416890000|2022-04-20 01:08:10|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650416900000|2022-04-20 01:08:20|79.02|76.22|79.02|76.22|79.02|76.22|79.02|76.22|0
1650416910000|2022-04-20 01:08:30|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650416930000|2022-04-20 01:08:50|78.98|76.18|78.87|76.07|78.98|76.18|78.87|76.07|0
1650416940000|2022-04-20 01:09:00|78.94|76.14|79.05|76.25|79.05|76.25|78.94|76.14|0
1650416950000|2022-04-20 01:09:10|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650416960000|2022-04-20 01:09:20|79.09|76.29|79.09|76.29|79.13|76.33|79.09|76.29|0
1650416970000|2022-04-20 01:09:30|79.05|76.25|78.98|76.18|79.05|76.25|78.98|76.18|0
1650416980000|2022-04-20 01:09:40|79.02|76.22|79.02|76.22|79.05|76.25|79.02|76.22|0
1650416990000|2022-04-20 01:09:50|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650417010000|2022-04-20 01:10:10|78.83|76.03|78.94|76.14|78.94|76.14|78.83|76.03|0
1650417020000|2022-04-20 01:10:20|78.87|76.07|79.02|76.22|79.02|76.22|78.79|75.99|0
1650417030000|2022-04-20 01:10:30|78.94|76.14|78.98|76.18|78.98|76.18|78.94|76.14|0
1650417040000|2022-04-20 01:10:40|78.87|76.07|78.94|76.14|79.02|76.22|78.87|76.07|0
1650417050000|2022-04-20 01:10:50|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1650417060000|2022-04-20 01:11:00|78.98|76.18|78.87|76.07|78.98|76.18|78.87|76.07|0
1650417070000|2022-04-20 01:11:10|78.91|76.11|78.87|76.07|78.91|76.11|78.87|76.07|0
1650417080000|2022-04-20 01:11:20|78.79|75.99|78.87|76.07|78.87|76.07|78.79|75.99|0
1650417090000|2022-04-20 01:11:30|78.91|76.11|78.94|76.14|78.94|76.14|78.87|76.07|0
1650417110000|2022-04-20 01:11:50|78.87|76.07|78.94|76.14|78.94|76.14|78.87|76.07|0
1650417120000|2022-04-20 01:12:00|79.01|76.21|78.94|76.14|79.01|76.21|78.94|76.14|0
1650417130000|2022-04-20 01:12:10|78.9|76.1|78.94|76.14|78.94|76.14|78.9|76.1|0
1650417140000|2022-04-20 01:12:20|78.9|76.1|78.94|76.14|78.94|76.14|78.9|76.1|0
1650417150000|2022-04-20 01:12:30|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1650417160000|2022-04-20 01:12:40|79.05|76.25|78.98|76.18|79.05|76.25|78.94|76.14|0
1650417170000|2022-04-20 01:12:50|79.01|76.21|79.16|76.36|79.16|76.36|79.01|76.21|0
1650417180000|2022-04-20 01:13:00|79.09|76.29|79.05|76.25|79.09|76.29|79.01|76.21|0
1650417190000|2022-04-20 01:13:10|79.01|76.21|79.16|76.36|79.16|76.36|79.01|76.21|0
1650417210000|2022-04-20 01:13:30|79.09|76.29|79.01|76.21|79.16|76.36|79.01|76.21|0
1650417220000|2022-04-20 01:13:40|79.05|76.25|79.09|76.29|79.09|76.29|79.05|76.25|0
1650417230000|2022-04-20 01:13:50|79.16|76.36|79.09|76.29|79.16|76.36|79.09|76.29|0
1650417240000|2022-04-20 01:14:00|79.16|76.36|79.16|76.36|79.16|76.36|79.12|76.32|0
1650417250000|2022-04-20 01:14:10|79.09|76.29|79.23|76.43|79.23|76.43|79.09|76.29|0
1650417260000|2022-04-20 01:14:20|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650417270000|2022-04-20 01:14:30|79.2|76.4|79.16|76.36|79.23|76.43|79.16|76.36|0
1650417280000|2022-04-20 01:14:40|79.2|76.4|79.2|76.4|79.2|76.4|79.16|76.36|0
1650417290000|2022-04-20 01:14:50|79.16|76.36|79.2|76.4|79.2|76.4|79.16|76.36|0
1650417300000|2022-04-20 01:15:00|79.23|76.43|79.45|76.65|79.45|76.65|79.23|76.43|0
1650417310000|2022-04-20 01:15:10|79.68|76.88|79.9|77.1|79.9|77.1|79.68|76.88|0
1650417320000|2022-04-20 01:15:20|80.05|77.25|80.2|77.4|80.2|77.4|80.05|77.25|0
1650417330000|2022-04-20 01:15:30|80.35|77.55|80.12|77.32|80.35|77.55|80.12|77.32|0
1650417340000|2022-04-20 01:15:40|80.2|77.4|80.05|77.25|80.2|77.4|79.97|77.17|0
1650417350000|2022-04-20 01:15:50|80.12|77.32|80.79|77.99|81.02|78.22|80.12|77.32|0
1650417360000|2022-04-20 01:16:00|80.87|78.07|81.09|78.29|81.17|78.37|80.87|78.07|0
1650417370000|2022-04-20 01:16:10|80.94|78.14|81.24|78.44|81.24|78.44|80.94|78.14|0
1650417380000|2022-04-20 01:16:20|81.09|78.29|80.87|78.07|81.09|78.29|80.87|78.07|0
1650417390000|2022-04-20 01:16:30|80.94|78.14|80.87|78.07|80.98|78.18|80.87|78.07|0
1650417400000|2022-04-20 01:16:40|80.91|78.11|80.94|78.14|80.94|78.14|80.91|78.11|0
1650417410000|2022-04-20 01:16:50|81.02|78.22|80.94|78.14|81.02|78.22|80.94|78.14|0
1650417420000|2022-04-20 01:17:00|80.87|78.07|80.87|78.07|80.87|78.07|80.87|78.07|0
1650417430000|2022-04-20 01:17:10|80.79|77.99|80.72|77.92|80.87|78.07|80.72|77.92|0
1650417440000|2022-04-20 01:17:20|80.64|77.84|80.72|77.92|80.72|77.92|80.64|77.84|0
1650417450000|2022-04-20 01:17:30|80.64|77.84|80.79|77.99|80.79|77.99|80.64|77.84|0
1650417460000|2022-04-20 01:17:40|80.87|78.07|80.79|77.99|80.87|78.07|80.79|77.99|0
1650417470000|2022-04-20 01:17:50|80.83|78.03|80.87|78.07|80.87|78.07|80.83|78.03|0
1650417480000|2022-04-20 01:18:00|80.94|78.14|81.09|78.29|81.09|78.29|80.94|78.14|0
1650417490000|2022-04-20 01:18:10|81.17|78.37|81.17|78.37|81.17|78.37|81.17|78.37|0
1650417500000|2022-04-20 01:18:20|81.13|78.33|81.17|78.37|81.24|78.44|81.09|78.29|0
1650417510000|2022-04-20 01:18:30|81.13|78.33|80.94|78.14|81.13|78.33|80.94|78.14|0
1650417520000|2022-04-20 01:18:40|80.87|78.07|80.79|77.99|80.87|78.07|80.79|77.99|0
1650417530000|2022-04-20 01:18:50|80.72|77.92|80.87|78.07|80.87|78.07|80.72|77.92|0
1650417540000|2022-04-20 01:19:00|80.98|78.18|81.02|78.22|81.02|78.22|80.98|78.18|0
1650417550000|2022-04-20 01:19:10|81.06|78.26|81.17|78.37|81.17|78.37|81.06|78.26|0
1650417560000|2022-04-20 01:19:20|81.24|78.44|81.17|78.37|81.24|78.44|81.17|78.37|0
1650417570000|2022-04-20 01:19:30|81.24|78.44|81.32|78.52|81.32|78.52|81.24|78.44|0
1650417580000|2022-04-20 01:19:40|81.24|78.44|81.32|78.52|81.32|78.52|81.24|78.44|0
1650417590000|2022-04-20 01:19:50|81.39|78.59|81.47|78.67|81.54|78.74|81.39|78.59|0
1650417600000|2022-04-20 01:20:00|81.54|78.74|81.69|78.89|81.73|78.93|81.54|78.74|0
1650417610000|2022-04-20 01:20:10|81.62|78.82|81.47|78.67|81.62|78.82|81.47|78.67|0
1650417620000|2022-04-20 01:20:20|81.39|78.59|81.39|78.59|81.39|78.59|81.32|78.52|0
1650417630000|2022-04-20 01:20:30|81.32|78.52|81.32|78.52|81.39|78.59|81.32|78.52|0
1650417640000|2022-04-20 01:20:40|81.24|78.44|81.32|78.52|81.32|78.52|81.24|78.44|0
1650417650000|2022-04-20 01:20:50|81.39|78.59|81.32|78.52|81.39|78.59|81.32|78.52|0
1650417680000|2022-04-20 01:21:20|81.39|78.59|81.43|78.63|81.43|78.63|81.36|78.56|0
1650417690000|2022-04-20 01:21:30|81.36|78.56|81.32|78.52|81.36|78.56|81.32|78.52|0
1650417700000|2022-04-20 01:21:40|81.24|78.44|81.24|78.44|81.24|78.44|81.24|78.44|0
1650417710000|2022-04-20 01:21:50|81.16|78.36|81.16|78.36|81.16|78.36|81.13|78.33|0
1650417720000|2022-04-20 01:22:00|81.24|78.44|81.32|78.52|81.32|78.52|81.24|78.44|0
1650417730000|2022-04-20 01:22:10|81.28|78.48|81.24|78.44|81.32|78.52|81.24|78.44|0
1650417740000|2022-04-20 01:22:20|81.16|78.36|81.16|78.36|81.16|78.36|81.16|78.36|0
1650417750000|2022-04-20 01:22:30|81.24|78.44|81.24|78.44|81.24|78.44|81.2|78.4|0
1650417760000|2022-04-20 01:22:40|81.16|78.36|81.16|78.36|81.16|78.36|81.13|78.33|0
1650417770000|2022-04-20 01:22:50|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1650417780000|2022-04-20 01:23:00|81.16|78.36|81.01|78.21|81.16|78.36|81.01|78.21|0
1650417790000|2022-04-20 01:23:10|80.94|78.14|80.86|78.06|80.94|78.14|80.86|78.06|0
1650417800000|2022-04-20 01:23:20|80.94|78.14|81.01|78.21|81.05|78.25|80.94|78.14|0
1650417820000|2022-04-20 01:23:40|80.94|78.14|81.13|78.33|81.13|78.33|80.94|78.14|0
1650417830000|2022-04-20 01:23:50|81.09|78.29|81.09|78.29|81.16|78.36|81.09|78.29|0
1650417840000|2022-04-20 01:24:00|81.13|78.33|81.16|78.36|81.16|78.36|81.09|78.29|0
1650417850000|2022-04-20 01:24:10|81.01|78.21|81.05|78.25|81.05|78.25|80.94|78.14|0
1650417860000|2022-04-20 01:24:20|81.2|78.4|80.94|78.14|81.2|78.4|80.94|78.14|0
1650417870000|2022-04-20 01:24:30|81.01|78.21|81.05|78.25|81.05|78.25|81.01|78.21|0
1650417880000|2022-04-20 01:24:40|81.01|78.21|80.94|78.14|81.01|78.21|80.94|78.14|0
1650417890000|2022-04-20 01:24:50|80.98|78.18|81.01|78.21|81.01|78.21|80.98|78.18|0
1650417900000|2022-04-20 01:25:00|81.09|78.29|81.16|78.36|81.16|78.36|81.09|78.29|0
1650417910000|2022-04-20 01:25:10|81.01|78.21|81.05|78.25|81.09|78.29|81.01|78.21|0
1650417920000|2022-04-20 01:25:20|81.09|78.29|81.09|78.29|81.13|78.33|81.09|78.29|0
1650417930000|2022-04-20 01:25:30|81.05|78.25|81.09|78.29|81.09|78.29|81.05|78.25|0
1650417940000|2022-04-20 01:25:40|81.16|78.36|81.09|78.29|81.16|78.36|81.09|78.29|0
1650417950000|2022-04-20 01:25:50|81.16|78.36|81.16|78.36|81.2|78.4|81.16|78.36|0
1650417960000|2022-04-20 01:26:00|81.24|78.44|81.31|78.51|81.31|78.51|81.24|78.44|0
1650417970000|2022-04-20 01:26:10|81.39|78.59|81.28|78.48|81.39|78.59|81.28|78.48|0
1650417980000|2022-04-20 01:26:20|81.24|78.44|81.31|78.51|81.31|78.51|81.24|78.44|0
1650417990000|2022-04-20 01:26:30|81.39|78.59|81.31|78.51|81.39|78.59|81.31|78.51|0
1650418000000|2022-04-20 01:26:40|81.24|78.44|81.24|78.44|81.24|78.44|81.24|78.44|0
1650418010000|2022-04-20 01:26:50|81.31|78.51|81.24|78.44|81.31|78.51|81.24|78.44|0
1650418020000|2022-04-20 01:27:00|81.28|78.48|81.24|78.44|81.28|78.48|81.24|78.44|0
1650418030000|2022-04-20 01:27:10|81.31|78.51|81.39|78.59|81.39|78.59|81.31|78.51|0
1650418040000|2022-04-20 01:27:20|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1650418050000|2022-04-20 01:27:30|81.54|78.74|81.61|78.81|81.84|79.04|81.54|78.74|0
1650418060000|2022-04-20 01:27:40|81.54|78.74|81.24|78.44|81.54|78.74|81.24|78.44|0
1650418070000|2022-04-20 01:27:50|81.31|78.51|81.46|78.66|81.46|78.66|81.24|78.44|0
1650418080000|2022-04-20 01:28:00|81.5|78.7|81.5|78.7|81.5|78.7|81.46|78.66|0
1650418090000|2022-04-20 01:28:10|81.46|78.66|81.54|78.74|81.54|78.74|81.46|78.66|0
1650418110000|2022-04-20 01:28:30|81.46|78.66|81.39|78.59|81.46|78.66|81.31|78.51|0
1650418120000|2022-04-20 01:28:40|81.31|78.51|81.31|78.51|81.39|78.59|81.31|78.51|0
1650418130000|2022-04-20 01:28:50|81.23|78.43|81.08|78.28|81.23|78.43|81.08|78.28|0
1650418140000|2022-04-20 01:29:00|81.05|78.25|80.93|78.13|81.05|78.25|80.93|78.13|0
1650418150000|2022-04-20 01:29:10|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1650418160000|2022-04-20 01:29:20|81.16|78.36|81.23|78.43|81.23|78.43|81.16|78.36|0
1650418170000|2022-04-20 01:29:30|81.16|78.36|81.16|78.36|81.16|78.36|81.16|78.36|0
1650418190000|2022-04-20 01:29:50|81.23|78.43|81.16|78.36|81.23|78.43|81.16|78.36|0
1650418200000|2022-04-20 01:30:00|81.23|78.43|81.35|78.55|81.38|78.58|81.23|78.43|0
1650418210000|2022-04-20 01:30:10|81.16|78.36|81.01|78.21|81.16|78.36|81.01|78.21|0
1650418220000|2022-04-20 01:30:20|81.08|78.28|81.01|78.21|81.08|78.28|80.93|78.13|0
1650418230000|2022-04-20 01:30:30|81.05|78.25|81.16|78.36|81.16|78.36|81.05|78.25|0
1650418240000|2022-04-20 01:30:40|81.01|78.21|80.78|77.98|81.01|78.21|80.78|77.98|0
1650418250000|2022-04-20 01:30:50|80.71|77.91|80.93|78.13|80.93|78.13|80.71|77.91|0
1650418260000|2022-04-20 01:31:00|80.86|78.06|80.78|77.98|80.86|78.06|80.63|77.83|0
1650418270000|2022-04-20 01:31:10|80.86|78.06|81.01|78.21|81.01|78.21|80.78|77.98|0
1650418280000|2022-04-20 01:31:20|81.16|78.36|81.12|78.32|81.23|78.43|81.12|78.32|0
1650418290000|2022-04-20 01:31:30|81.23|78.43|81.31|78.51|81.31|78.51|81.23|78.43|0
1650418300000|2022-04-20 01:31:40|81.23|78.43|81.23|78.43|81.31|78.51|81.23|78.43|0
1650418310000|2022-04-20 01:31:50|81.35|78.55|81.23|78.43|81.35|78.55|81.23|78.43|0
1650418320000|2022-04-20 01:32:00|81.31|78.51|81.23|78.43|81.31|78.51|81.23|78.43|0
1650418330000|2022-04-20 01:32:10|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1650418340000|2022-04-20 01:32:20|81.23|78.43|81.23|78.43|81.27|78.47|81.23|78.43|0
1650418350000|2022-04-20 01:32:30|81.31|78.51|81.31|78.51|81.31|78.51|81.23|78.43|0
1650418360000|2022-04-20 01:32:40|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1650418370000|2022-04-20 01:32:50|81.38|78.58|81.42|78.62|81.42|78.62|81.38|78.58|0
1650418380000|2022-04-20 01:33:00|81.46|78.66|81.42|78.62|81.46|78.66|81.31|78.51|0
1650418390000|2022-04-20 01:33:10|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1650418410000|2022-04-20 01:33:30|81.38|78.58|81.35|78.55|81.38|78.58|81.35|78.55|0
1650418420000|2022-04-20 01:33:40|81.38|78.58|81.61|78.81|81.61|78.81|81.38|78.58|0
1650418430000|2022-04-20 01:33:50|81.65|78.85|81.61|78.81|81.68|78.88|81.61|78.81|0
1650418440000|2022-04-20 01:34:00|81.68|78.88|81.57|78.77|81.83|79.03|81.57|78.77|0
1650418450000|2022-04-20 01:34:10|81.61|78.81|81.68|78.88|81.68|78.88|81.61|78.81|0
1650418460000|2022-04-20 01:34:20|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1650418470000|2022-04-20 01:34:30|81.83|79.03|81.83|79.03|81.83|79.03|81.8|79|0
1650418480000|2022-04-20 01:34:40|81.76|78.96|81.83|79.03|81.83|79.03|81.76|78.96|0
1650418500000|2022-04-20 01:35:00|81.76|78.96|81.53|78.73|81.76|78.96|81.53|78.73|0
1650418510000|2022-04-20 01:35:10|81.46|78.66|81.3|78.5|81.46|78.66|81.3|78.5|0
1650418520000|2022-04-20 01:35:20|81.46|78.66|81.53|78.73|81.53|78.73|81.46|78.66|0
1650418530000|2022-04-20 01:35:30|81.61|78.81|81.46|78.66|81.61|78.81|81.46|78.66|0
1650418540000|2022-04-20 01:35:40|81.45|78.65|81.23|78.43|81.45|78.65|81.23|78.43|0
1650418550000|2022-04-20 01:35:50|81.3|78.5|81.38|78.58|81.38|78.58|81.3|78.5|0
1650418560000|2022-04-20 01:36:00|81.3|78.5|81.3|78.5|81.45|78.65|81.3|78.5|0
1650418570000|2022-04-20 01:36:10|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1650418580000|2022-04-20 01:36:20|81.3|78.5|81.15|78.35|81.3|78.5|81.15|78.35|0
1650418590000|2022-04-20 01:36:30|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1650418600000|2022-04-20 01:36:40|81|78.2|81|78.2|81.08|78.28|80.93|78.13|0
1650418610000|2022-04-20 01:36:50|81.12|78.32|81.08|78.28|81.15|78.35|81.08|78.28|0
1650418620000|2022-04-20 01:37:00|81|78.2|81|78.2|81.08|78.28|81|78.2|0
1650418630000|2022-04-20 01:37:10|80.93|78.13|80.78|77.98|80.93|78.13|80.78|77.98|0
1650418640000|2022-04-20 01:37:20|80.7|77.9|80.78|77.98|80.78|77.98|80.7|77.9|0
1650418650000|2022-04-20 01:37:30|80.85|78.05|80.7|77.9|80.85|78.05|80.7|77.9|0
1650418660000|2022-04-20 01:37:40|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1650418670000|2022-04-20 01:37:50|80.85|78.05|80.85|78.05|80.85|78.05|80.78|77.98|0
1650418680000|2022-04-20 01:38:00|80.93|78.13|80.85|78.05|80.93|78.13|80.85|78.05|0
1650418690000|2022-04-20 01:38:10|80.78|77.98|80.85|78.05|80.85|78.05|80.78|77.98|0
1650418700000|2022-04-20 01:38:20|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1650418710000|2022-04-20 01:38:30|80.7|77.9|80.78|77.98|80.81|78.01|80.7|77.9|0
1650418720000|2022-04-20 01:38:40|80.7|77.9|80.66|77.86|80.7|77.9|80.66|77.86|0
1650418730000|2022-04-20 01:38:50|80.7|77.9|80.7|77.9|80.7|77.9|80.66|77.86|0
1650418740000|2022-04-20 01:39:00|80.78|77.98|80.7|77.9|80.78|77.98|80.7|77.9|0
1650418750000|2022-04-20 01:39:10|80.63|77.83|80.7|77.9|80.7|77.9|80.63|77.83|0
1650418760000|2022-04-20 01:39:20|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1650418770000|2022-04-20 01:39:30|80.93|78.13|80.96|78.16|80.96|78.16|80.92|78.12|0
1650418780000|2022-04-20 01:39:40|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1650418790000|2022-04-20 01:39:50|81.15|78.35|81.04|78.24|81.23|78.43|81.04|78.24|0
1650418800000|2022-04-20 01:40:00|81.07|78.27|81.15|78.35|81.15|78.35|81.07|78.27|0
1650418810000|2022-04-20 01:40:10|81.11|78.31|81.07|78.27|81.11|78.31|81.07|78.27|0
1650418820000|2022-04-20 01:40:20|81.15|78.35|81.11|78.31|81.15|78.35|81.11|78.31|0
1650418830000|2022-04-20 01:40:30|81|78.2|81.07|78.27|81.07|78.27|81|78.2|0
1650418840000|2022-04-20 01:40:40|81.15|78.35|81.15|78.35|81.15|78.35|81.07|78.27|0
1650418850000|2022-04-20 01:40:50|81|78.2|81|78.2|81|78.2|80.92|78.12|0
1650418860000|2022-04-20 01:41:00|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1650418870000|2022-04-20 01:41:10|81|78.2|81.07|78.27|81.07|78.27|81|78.2|0
1650418880000|2022-04-20 01:41:20|81.11|78.31|81.07|78.27|81.11|78.31|81.07|78.27|0
1650418890000|2022-04-20 01:41:30|81.15|78.35|81.07|78.27|81.15|78.35|81.07|78.27|0
1650418900000|2022-04-20 01:41:40|81|78.2|81.07|78.27|81.07|78.27|81|78.2|0
1650418920000|2022-04-20 01:42:00|81|78.2|80.96|78.16|81|78.2|80.96|78.16|0
1650418930000|2022-04-20 01:42:10|81.07|78.27|81|78.2|81.07|78.27|81|78.2|0
1650418940000|2022-04-20 01:42:20|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1650418950000|2022-04-20 01:42:30|80.92|78.12|80.85|78.05|80.92|78.12|80.85|78.05|0
1650418960000|2022-04-20 01:42:40|80.77|77.97|80.77|77.97|80.77|77.97|80.77|77.97|0
1650418970000|2022-04-20 01:42:50|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1650418980000|2022-04-20 01:43:00|80.77|77.97|80.89|78.09|80.89|78.09|80.77|77.97|0
1650418990000|2022-04-20 01:43:10|80.85|78.05|80.77|77.97|80.85|78.05|80.77|77.97|0
1650419000000|2022-04-20 01:43:20|80.85|78.05|80.85|78.05|80.85|78.05|80.81|78.01|0
1650419010000|2022-04-20 01:43:30|80.77|77.97|80.81|78.01|80.85|78.05|80.77|77.97|0
1650419020000|2022-04-20 01:43:40|80.77|77.97|80.85|78.05|80.85|78.05|80.77|77.97|0
1650419030000|2022-04-20 01:43:50|80.89|78.09|80.85|78.05|80.89|78.09|80.85|78.05|0
1650419040000|2022-04-20 01:44:00|80.96|78.16|81|78.2|81|78.2|80.96|78.16|0
1650419050000|2022-04-20 01:44:10|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1650419060000|2022-04-20 01:44:20|80.92|78.12|81|78.2|81|78.2|80.92|78.12|0
1650419070000|2022-04-20 01:44:30|81.03|78.23|81|78.2|81.03|78.23|81|78.2|0
1650419080000|2022-04-20 01:44:40|81.07|78.27|81.03|78.23|81.07|78.27|81.03|78.23|0
1650419090000|2022-04-20 01:44:50|81.07|78.27|81.15|78.35|81.15|78.35|81.03|78.23|0
1650419100000|2022-04-20 01:45:00|81.11|78.31|81.07|78.27|81.11|78.31|81.07|78.27|0
1650419110000|2022-04-20 01:45:10|81.11|78.31|81.22|78.42|81.22|78.42|81.11|78.31|0
1650419120000|2022-04-20 01:45:20|81.37|78.57|81.3|78.5|81.37|78.57|81.26|78.46|0
1650419130000|2022-04-20 01:45:30|81.34|78.54|81.34|78.54|81.34|78.54|81.34|78.54|0
1650419140000|2022-04-20 01:45:40|81.22|78.42|81.15|78.35|81.3|78.5|81.15|78.35|0
1650419150000|2022-04-20 01:45:50|81.11|78.31|81.07|78.27|81.15|78.35|81.07|78.27|0
1650419160000|2022-04-20 01:46:00|80.99|78.19|80.92|78.12|80.99|78.19|80.92|78.12|0
1650419170000|2022-04-20 01:46:10|80.88|78.08|80.84|78.04|80.88|78.08|80.84|78.04|0
1650419180000|2022-04-20 01:46:20|80.88|78.08|80.99|78.19|80.99|78.19|80.84|78.04|0
1650419190000|2022-04-20 01:46:30|80.96|78.16|80.99|78.19|80.99|78.19|80.96|78.16|0
1650419200000|2022-04-20 01:46:40|81.07|78.27|80.99|78.19|81.07|78.27|80.99|78.19|0
1650419210000|2022-04-20 01:46:50|81.07|78.27|81.11|78.31|81.11|78.31|81.07|78.27|0
1650419220000|2022-04-20 01:47:00|81.14|78.34|81.22|78.42|81.22|78.42|81.14|78.34|0
1650419230000|2022-04-20 01:47:10|81.14|78.34|81.11|78.31|81.14|78.34|81.07|78.27|0
1650419240000|2022-04-20 01:47:20|81.07|78.27|81.11|78.31|81.14|78.34|81.07|78.27|0
1650419250000|2022-04-20 01:47:30|81.07|78.27|81.03|78.23|81.07|78.27|80.99|78.19|0
1650419260000|2022-04-20 01:47:40|80.92|78.12|81.07|78.27|81.07|78.27|80.92|78.12|0
1650419270000|2022-04-20 01:47:50|81.14|78.34|81.14|78.34|81.14|78.34|81.14|78.34|0
1650419280000|2022-04-20 01:48:00|81.07|78.27|81.07|78.27|81.07|78.27|81.03|78.23|0
1650419290000|2022-04-20 01:48:10|80.99|78.19|81.03|78.23|81.03|78.23|80.99|78.19|0
1650419300000|2022-04-20 01:48:20|81.14|78.34|81.14|78.34|81.14|78.34|81.07|78.27|0
1650419310000|2022-04-20 01:48:30|81.11|78.31|81.07|78.27|81.11|78.31|81.07|78.27|0
1650419320000|2022-04-20 01:48:40|81.03|78.23|80.99|78.19|81.07|78.27|80.99|78.19|0
1650419330000|2022-04-20 01:48:50|81.03|78.23|80.99|78.19|81.07|78.27|80.99|78.19|0
1650419340000|2022-04-20 01:49:00|81.07|78.27|81.11|78.31|81.11|78.31|80.99|78.19|0
1650419350000|2022-04-20 01:49:10|81.07|78.27|80.99|78.19|81.07|78.27|80.99|78.19|0
1650419360000|2022-04-20 01:49:20|81.07|78.27|81.07|78.27|81.07|78.27|81.07|78.27|0
1650419370000|2022-04-20 01:49:30|81.11|78.31|81.14|78.34|81.14|78.34|81.07|78.27|0
1650419380000|2022-04-20 01:49:40|81.11|78.31|81.14|78.34|81.14|78.34|81.11|78.31|0
1650419390000|2022-04-20 01:49:50|81.11|78.31|81.07|78.27|81.14|78.34|81.07|78.27|0
1650419400000|2022-04-20 01:50:00|81.11|78.31|80.96|78.16|81.11|78.31|80.92|78.12|0
1650419410000|2022-04-20 01:50:10|80.92|78.12|80.99|78.19|80.99|78.19|80.92|78.12|0
1650419420000|2022-04-20 01:50:20|80.92|78.12|80.96|78.16|80.96|78.16|80.92|78.12|0
1650419430000|2022-04-20 01:50:30|80.99|78.19|80.92|78.12|80.99|78.19|80.92|78.12|0
1650419450000|2022-04-20 01:50:50|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1650419460000|2022-04-20 01:51:00|81.07|78.27|81.07|78.27|81.07|78.27|81.07|78.27|0
1650419470000|2022-04-20 01:51:10|81.1|78.3|81.07|78.27|81.1|78.3|81.07|78.27|0
1650419480000|2022-04-20 01:51:20|81.1|78.3|81.07|78.27|81.1|78.3|81.07|78.27|0
1650419490000|2022-04-20 01:51:30|80.99|78.19|80.99|78.19|81.03|78.23|80.99|78.19|0
1650419500000|2022-04-20 01:51:40|81.03|78.23|80.99|78.19|81.07|78.27|80.99|78.19|0
1650419510000|2022-04-20 01:51:50|81.07|78.27|81.06|78.26|81.07|78.27|81.06|78.26|0
1650419520000|2022-04-20 01:52:00|80.99|78.19|81.03|78.23|81.06|78.26|80.99|78.19|0
1650419530000|2022-04-20 01:52:10|80.99|78.19|81.06|78.26|81.06|78.26|80.99|78.19|0
1650419540000|2022-04-20 01:52:20|80.99|78.19|81.06|78.26|81.06|78.26|80.99|78.19|0
1650419550000|2022-04-20 01:52:30|80.99|78.19|81.06|78.26|81.06|78.26|80.99|78.19|0
1650419560000|2022-04-20 01:52:40|81.1|78.3|81.06|78.26|81.1|78.3|81.06|78.26|0
1650419570000|2022-04-20 01:52:50|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1650419580000|2022-04-20 01:53:00|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1650419590000|2022-04-20 01:53:10|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1650419600000|2022-04-20 01:53:20|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1650419610000|2022-04-20 01:53:30|80.99|78.19|80.91|78.11|80.99|78.19|80.91|78.11|0
1650419620000|2022-04-20 01:53:40|80.99|78.19|80.91|78.11|80.99|78.19|80.91|78.11|0
1650419630000|2022-04-20 01:53:50|80.99|78.19|80.91|78.11|80.99|78.19|80.91|78.11|0
1650419640000|2022-04-20 01:54:00|80.84|78.04|80.99|78.19|80.99|78.19|80.84|78.04|0
1650419650000|2022-04-20 01:54:10|81.03|78.23|80.99|78.19|81.03|78.23|80.91|78.11|0
1650419660000|2022-04-20 01:54:20|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1650419670000|2022-04-20 01:54:30|80.91|78.11|80.99|78.19|80.99|78.19|80.91|78.11|0
1650419680000|2022-04-20 01:54:40|81.06|78.26|81.06|78.26|81.14|78.34|81.06|78.26|0
1650419690000|2022-04-20 01:54:50|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1650419700000|2022-04-20 01:55:00|80.91|78.11|80.88|78.08|80.91|78.11|80.84|78.04|0
1650419710000|2022-04-20 01:55:10|80.8|78|80.91|78.11|80.91|78.11|80.8|78|0
1650419720000|2022-04-20 01:55:20|80.84|78.04|80.84|78.04|80.84|78.04|80.84|78.04|0
1650419730000|2022-04-20 01:55:30|80.88|78.08|80.84|78.04|80.88|78.08|80.84|78.04|0
1650419740000|2022-04-20 01:55:40|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1650419750000|2022-04-20 01:55:50|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1650419760000|2022-04-20 01:56:00|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1650419780000|2022-04-20 01:56:20|81.03|78.23|80.99|78.19|81.03|78.23|80.99|78.19|0
1650419800000|2022-04-20 01:56:40|80.95|78.15|80.91|78.11|80.95|78.15|80.91|78.11|0
1650419810000|2022-04-20 01:56:50|80.95|78.15|80.99|78.19|80.99|78.19|80.95|78.15|0
1650419820000|2022-04-20 01:57:00|80.91|78.11|80.91|78.11|80.99|78.19|80.91|78.11|0
1650419830000|2022-04-20 01:57:10|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1650419840000|2022-04-20 01:57:20|80.69|77.89|80.69|77.89|80.69|77.89|80.69|77.89|0
1650419850000|2022-04-20 01:57:30|80.61|77.81|80.69|77.89|80.69|77.89|80.61|77.81|0
1650419860000|2022-04-20 01:57:40|80.72|77.92|80.69|77.89|80.72|77.92|80.69|77.89|0
1650419870000|2022-04-20 01:57:50|80.68|77.88|80.72|77.92|80.72|77.92|80.68|77.88|0
1650419880000|2022-04-20 01:58:00|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1650419890000|2022-04-20 01:58:10|80.61|77.81|80.61|77.81|80.61|77.81|80.61|77.81|0
1650419900000|2022-04-20 01:58:20|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1650419910000|2022-04-20 01:58:30|80.76|77.96|80.76|77.96|80.76|77.96|80.68|77.88|0
1650419920000|2022-04-20 01:58:40|80.8|78|80.8|78|80.8|78|80.8|78|0
1650419930000|2022-04-20 01:58:50|80.83|78.03|80.83|78.03|80.83|78.03|80.83|78.03|0
1650419940000|2022-04-20 01:59:00|80.91|78.11|81.06|78.26|81.06|78.26|80.91|78.11|0
1650419950000|2022-04-20 01:59:10|80.98|78.18|80.98|78.18|80.98|78.18|80.95|78.15|0
1650419960000|2022-04-20 01:59:20|80.95|78.15|80.91|78.11|80.95|78.15|80.91|78.11|0
1650419970000|2022-04-20 01:59:30|80.98|78.18|80.91|78.11|80.98|78.18|80.91|78.11|0
1650419980000|2022-04-20 01:59:40|80.83|78.03|80.91|78.11|80.98|78.18|80.83|78.03|0
1650419990000|2022-04-20 01:59:50|80.98|78.18|80.98|78.18|80.98|78.18|80.98|78.18|0
1650420000000|2022-04-20 02:00:00|80.91|78.11|80.95|78.15|80.98|78.18|80.91|78.11|0
1650420010000|2022-04-20 02:00:10|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1650420020000|2022-04-20 02:00:20|80.87|78.07|80.91|78.11|80.98|78.18|80.87|78.07|0
1650420040000|2022-04-20 02:00:40|80.83|78.03|80.76|77.96|80.83|78.03|80.76|77.96|0
1650420050000|2022-04-20 02:00:50|80.72|77.92|80.68|77.88|80.72|77.92|80.68|77.88|0
1650420060000|2022-04-20 02:01:00|80.61|77.81|80.61|77.81|80.61|77.81|80.61|77.81|0
1650420070000|2022-04-20 02:01:10|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1650420080000|2022-04-20 02:01:20|80.61|77.81|80.53|77.73|80.61|77.81|80.53|77.73|0
1650420100000|2022-04-20 02:01:40|80.61|77.81|80.61|77.81|80.61|77.81|80.53|77.73|0
1650420120000|2022-04-20 02:02:00|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1650420130000|2022-04-20 02:02:10|80.76|77.96|80.68|77.88|80.76|77.96|80.68|77.88|0
1650420140000|2022-04-20 02:02:20|80.76|77.96|80.76|77.96|80.76|77.96|80.68|77.88|0
1650420160000|2022-04-20 02:02:40|80.79|77.99|80.76|77.96|80.83|78.03|80.76|77.96|0
1650420170000|2022-04-20 02:02:50|80.91|78.11|80.98|78.18|80.98|78.18|80.91|78.11|0
1650420180000|2022-04-20 02:03:00|81.06|78.26|81.17|78.37|81.17|78.37|81.06|78.26|0
1650420190000|2022-04-20 02:03:10|81.13|78.33|81.17|78.37|81.17|78.37|81.13|78.33|0
1650420200000|2022-04-20 02:03:20|81.21|78.41|81.21|78.41|81.21|78.41|81.13|78.33|0
1650420210000|2022-04-20 02:03:30|81.28|78.48|81.36|78.56|81.36|78.56|81.28|78.48|0
1650420220000|2022-04-20 02:03:40|81.32|78.52|81.36|78.56|81.36|78.56|81.28|78.48|0
1650420230000|2022-04-20 02:03:50|81.43|78.63|81.36|78.56|81.43|78.63|81.36|78.56|0
1650420240000|2022-04-20 02:04:00|81.32|78.52|81.32|78.52|81.32|78.52|81.28|78.48|0
1650420250000|2022-04-20 02:04:10|81.36|78.56|81.43|78.63|81.43|78.63|81.36|78.56|0
1650420260000|2022-04-20 02:04:20|81.4|78.6|81.28|78.48|81.4|78.6|81.28|78.48|0
1650420270000|2022-04-20 02:04:30|81.21|78.41|81.21|78.41|81.21|78.41|81.21|78.41|0
1650420280000|2022-04-20 02:04:40|81.13|78.33|81.13|78.33|81.13|78.33|81.13|78.33|0
1650420290000|2022-04-20 02:04:50|81.05|78.25|80.83|78.03|81.05|78.25|80.83|78.03|0
1650420300000|2022-04-20 02:05:00|80.68|77.88|80.83|78.03|80.83|78.03|80.68|77.88|0
1650420310000|2022-04-20 02:05:10|80.75|77.95|80.68|77.88|80.75|77.95|80.68|77.88|0
1650420320000|2022-04-20 02:05:20|80.75|77.95|80.83|78.03|80.83|78.03|80.75|77.95|0
1650420330000|2022-04-20 02:05:30|80.9|78.1|80.75|77.95|80.9|78.1|80.75|77.95|0
1650420340000|2022-04-20 02:05:40|80.72|77.92|80.75|77.95|80.75|77.95|80.72|77.92|0
1650420350000|2022-04-20 02:05:50|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1650420360000|2022-04-20 02:06:00|80.75|77.95|80.83|78.03|80.83|78.03|80.75|77.95|0
1650420380000|2022-04-20 02:06:20|80.79|77.99|80.75|77.95|80.83|78.03|80.75|77.95|0
1650420390000|2022-04-20 02:06:30|80.79|77.99|80.75|77.95|80.79|77.99|80.75|77.95|0
1650420400000|2022-04-20 02:06:40|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1650420410000|2022-04-20 02:06:50|80.75|77.95|80.83|78.03|80.83|78.03|80.75|77.95|0
1650420420000|2022-04-20 02:07:00|80.79|77.99|80.75|77.95|80.83|78.03|80.72|77.92|0
1650420430000|2022-04-20 02:07:10|80.68|77.88|80.68|77.88|80.72|77.92|80.68|77.88|0
1650420440000|2022-04-20 02:07:20|80.72|77.92|80.75|77.95|80.75|77.95|80.72|77.92|0
1650420450000|2022-04-20 02:07:30|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1650420460000|2022-04-20 02:07:40|80.6|77.8|80.6|77.8|80.6|77.8|80.6|77.8|0
1650420470000|2022-04-20 02:07:50|80.68|77.88|80.45|77.65|80.68|77.88|80.45|77.65|0
1650420480000|2022-04-20 02:08:00|80|77.2|79.93|77.13|80|77.2|79.93|77.13|0
1650420490000|2022-04-20 02:08:10|80.04|77.24|80|77.2|80.08|77.28|80|77.2|0
1650420500000|2022-04-20 02:08:20|79.93|77.13|79.48|76.68|79.93|77.13|79.48|76.68|0
1650420510000|2022-04-20 02:08:30|79.34|76.54|79.41|76.61|79.41|76.61|79.34|76.54|0
1650420520000|2022-04-20 02:08:40|79.34|76.54|79.63|76.83|79.63|76.83|79.34|76.54|0
1650420530000|2022-04-20 02:08:50|79.56|76.76|79.71|76.91|79.71|76.91|79.56|76.76|0
1650420540000|2022-04-20 02:09:00|79.78|76.98|79.86|77.06|79.86|77.06|79.78|76.98|0
1650420550000|2022-04-20 02:09:10|79.93|77.13|80.04|77.24|80.04|77.24|79.93|77.13|0
1650420560000|2022-04-20 02:09:20|80|77.2|79.93|77.13|80|77.2|79.93|77.13|0
1650420570000|2022-04-20 02:09:30|79.85|77.05|79.78|76.98|79.85|77.05|79.78|76.98|0
1650420580000|2022-04-20 02:09:40|79.82|77.02|79.78|76.98|79.82|77.02|79.78|76.98|0
1650420590000|2022-04-20 02:09:50|79.82|77.02|79.78|76.98|79.82|77.02|79.78|76.98|0
1650420600000|2022-04-20 02:10:00|79.85|77.05|79.85|77.05|79.85|77.05|79.78|76.98|0
1650420610000|2022-04-20 02:10:10|79.93|77.13|79.85|77.05|79.93|77.13|79.85|77.05|0
1650420620000|2022-04-20 02:10:20|79.78|76.98|79.85|77.05|79.85|77.05|79.78|76.98|0
1650420630000|2022-04-20 02:10:30|79.89|77.09|79.78|76.98|79.89|77.09|79.78|76.98|0
1650420640000|2022-04-20 02:10:40|79.74|76.94|79.78|76.98|79.82|77.02|79.74|76.94|0
1650420650000|2022-04-20 02:10:50|79.85|77.05|79.78|76.98|79.85|77.05|79.78|76.98|0
1650420660000|2022-04-20 02:11:00|79.82|77.02|79.74|76.94|79.82|77.02|79.74|76.94|0
1650420670000|2022-04-20 02:11:10|79.78|76.98|79.7|76.9|79.78|76.98|79.7|76.9|0
1650420680000|2022-04-20 02:11:20|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1650420690000|2022-04-20 02:11:30|79.67|76.87|79.63|76.83|79.67|76.87|79.63|76.83|0
1650420700000|2022-04-20 02:11:40|79.59|76.79|79.56|76.76|79.59|76.79|79.48|76.68|0
1650420710000|2022-04-20 02:11:50|79.48|76.68|79.41|76.61|79.48|76.68|79.41|76.61|0
1650420720000|2022-04-20 02:12:00|79.45|76.65|79.48|76.68|79.48|76.68|79.41|76.61|0
1650420730000|2022-04-20 02:12:10|79.56|76.76|79.48|76.68|79.56|76.76|79.48|76.68|0
1650420740000|2022-04-20 02:12:20|79.7|76.9|79.7|76.9|79.7|76.9|79.67|76.87|0
1650420750000|2022-04-20 02:12:30|79.67|76.87|79.63|76.83|79.67|76.87|79.63|76.83|0
1650420760000|2022-04-20 02:12:40|79.56|76.76|79.78|76.98|79.78|76.98|79.56|76.76|0
1650420770000|2022-04-20 02:12:50|79.7|76.9|79.78|76.98|79.78|76.98|79.7|76.9|0
1650420780000|2022-04-20 02:13:00|79.85|77.05|79.78|76.98|79.85|77.05|79.78|76.98|0
1650420790000|2022-04-20 02:13:10|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1650420800000|2022-04-20 02:13:20|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650420810000|2022-04-20 02:13:30|79.93|77.13|79.96|77.16|79.96|77.16|79.93|77.13|0
1650420820000|2022-04-20 02:13:40|80|77.2|80.07|77.27|80.07|77.27|80|77.2|0
1650420830000|2022-04-20 02:13:50|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1650420840000|2022-04-20 02:14:00|80.22|77.42|80|77.2|80.22|77.42|80|77.2|0
1650420850000|2022-04-20 02:14:10|80.04|77.24|80.04|77.24|80.07|77.27|80.04|77.24|0
1650420860000|2022-04-20 02:14:20|80.07|77.27|80.07|77.27|80.15|77.35|80.07|77.27|0
1650420870000|2022-04-20 02:14:30|80|77.2|79.92|77.12|80.04|77.24|79.92|77.12|0
1650420880000|2022-04-20 02:14:40|79.85|77.05|79.85|77.05|79.85|77.05|79.78|76.98|0
1650420890000|2022-04-20 02:14:50|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650420900000|2022-04-20 02:15:00|80|77.2|80|77.2|80|77.2|79.92|77.12|0
1650420920000|2022-04-20 02:15:20|79.92|77.12|79.96|77.16|79.96|77.16|79.92|77.12|0
1650420930000|2022-04-20 02:15:30|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650420940000|2022-04-20 02:15:40|79.89|77.09|79.78|76.98|79.89|77.09|79.78|76.98|0
1650420950000|2022-04-20 02:15:50|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1650420960000|2022-04-20 02:16:00|79.89|77.09|79.85|77.05|79.92|77.12|79.85|77.05|0
1650420970000|2022-04-20 02:16:10|79.89|77.09|80|77.2|80|77.2|79.89|77.09|0
1650420980000|2022-04-20 02:16:20|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650421000000|2022-04-20 02:16:40|79.85|77.05|79.85|77.05|79.92|77.12|79.85|77.05|0
1650421020000|2022-04-20 02:17:00|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650421030000|2022-04-20 02:17:10|79.85|77.05|79.85|77.05|79.92|77.12|79.85|77.05|0
1650421040000|2022-04-20 02:17:20|79.81|77.01|79.77|76.97|79.81|77.01|79.77|76.97|0
1650421070000|2022-04-20 02:17:50|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1650421080000|2022-04-20 02:18:00|79.81|77.01|79.7|76.9|79.85|77.05|79.7|76.9|0
1650421090000|2022-04-20 02:18:10|79.85|77.05|79.85|77.05|79.92|77.12|79.85|77.05|0
1650421100000|2022-04-20 02:18:20|79.77|76.97|79.85|77.05|79.85|77.05|79.77|76.97|0
1650421110000|2022-04-20 02:18:30|79.81|77.01|79.85|77.05|79.85|77.05|79.81|77.01|0
1650421120000|2022-04-20 02:18:40|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1650421130000|2022-04-20 02:18:50|79.89|77.09|79.89|77.09|79.92|77.12|79.89|77.09|0
1650421140000|2022-04-20 02:19:00|79.92|77.12|79.85|77.05|79.92|77.12|79.85|77.05|0
1650421150000|2022-04-20 02:19:10|79.77|76.97|79.92|77.12|79.92|77.12|79.77|76.97|0
1650421160000|2022-04-20 02:19:20|80|77.2|79.92|77.12|80|77.2|79.92|77.12|0
1650421170000|2022-04-20 02:19:30|80|77.2|80|77.2|80|77.2|80|77.2|0
1650421180000|2022-04-20 02:19:40|80.07|77.27|80|77.2|80.07|77.27|80|77.2|0
1650421190000|2022-04-20 02:19:50|80.29|77.49|80.11|77.31|80.29|77.49|80.11|77.31|0
1650421200000|2022-04-20 02:20:00|80.07|77.27|80.22|77.42|80.22|77.42|80.07|77.27|0
1650421210000|2022-04-20 02:20:10|80.14|77.34|80.22|77.42|80.29|77.49|80.14|77.34|0
1650421220000|2022-04-20 02:20:20|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650421230000|2022-04-20 02:20:30|80.22|77.42|80.14|77.34|80.22|77.42|80.14|77.34|0
1650421240000|2022-04-20 02:20:40|80.22|77.42|80.29|77.49|80.37|77.57|80.22|77.42|0
1650421250000|2022-04-20 02:20:50|80.37|77.57|80.52|77.72|80.52|77.72|80.37|77.57|0
1650421260000|2022-04-20 02:21:00|80.56|77.76|80.33|77.53|80.59|77.79|80.33|77.53|0
1650421270000|2022-04-20 02:21:10|80.37|77.57|80.41|77.61|80.41|77.61|80.29|77.49|0
1650421280000|2022-04-20 02:21:20|80.52|77.72|80.44|77.64|80.52|77.72|80.44|77.64|0
1650421290000|2022-04-20 02:21:30|80.52|77.72|80.44|77.64|80.59|77.79|80.44|77.64|0
1650421300000|2022-04-20 02:21:40|80.52|77.72|80.37|77.57|80.52|77.72|80.37|77.57|0
1650421310000|2022-04-20 02:21:50|80.29|77.49|80.37|77.57|80.37|77.57|80.29|77.49|0
1650421320000|2022-04-20 02:22:00|80.29|77.49|80.37|77.57|80.37|77.57|80.29|77.49|0
1650421330000|2022-04-20 02:22:10|80.44|77.64|80.52|77.72|80.52|77.72|80.44|77.64|0
1650421340000|2022-04-20 02:22:20|80.59|77.79|80.48|77.68|80.59|77.79|80.48|77.68|0
1650421350000|2022-04-20 02:22:30|80.52|77.72|80.51|77.71|80.52|77.72|80.44|77.64|0
1650421360000|2022-04-20 02:22:40|80.59|77.79|80.51|77.71|80.59|77.79|80.51|77.71|0
1650421370000|2022-04-20 02:22:50|80.44|77.64|80.4|77.6|80.44|77.64|80.37|77.57|0
1650421380000|2022-04-20 02:23:00|80.44|77.64|80.37|77.57|80.44|77.64|80.37|77.57|0
1650421390000|2022-04-20 02:23:10|80.29|77.49|80.33|77.53|80.37|77.57|80.29|77.49|0
1650421400000|2022-04-20 02:23:20|80.36|77.56|80.29|77.49|80.36|77.56|80.25|77.45|0
1650421410000|2022-04-20 02:23:30|80.22|77.42|80.22|77.42|80.25|77.45|80.22|77.42|0
1650421430000|2022-04-20 02:23:50|80.25|77.45|80.22|77.42|80.25|77.45|80.22|77.42|0
1650421440000|2022-04-20 02:24:00|80.25|77.45|80.36|77.56|80.36|77.56|80.22|77.42|0
1650421450000|2022-04-20 02:24:10|80.29|77.49|80.14|77.34|80.29|77.49|80.14|77.34|0
1650421460000|2022-04-20 02:24:20|80.25|77.45|80.25|77.45|80.29|77.49|80.25|77.45|0
1650421470000|2022-04-20 02:24:30|80.21|77.41|80.21|77.41|80.29|77.49|80.21|77.41|0
1650421480000|2022-04-20 02:24:40|80.25|77.45|80.21|77.41|80.25|77.45|80.21|77.41|0
1650421490000|2022-04-20 02:24:50|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1650421500000|2022-04-20 02:25:00|80.36|77.56|80.44|77.64|80.44|77.64|80.36|77.56|0
1650421510000|2022-04-20 02:25:10|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1650421520000|2022-04-20 02:25:20|80.36|77.56|80.36|77.56|80.36|77.56|80.29|77.49|0
1650421530000|2022-04-20 02:25:30|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1650421540000|2022-04-20 02:25:40|80.33|77.53|80.21|77.41|80.33|77.53|80.21|77.41|0
1650421550000|2022-04-20 02:25:50|80.14|77.34|80.18|77.38|80.25|77.45|80.14|77.34|0
1650421560000|2022-04-20 02:26:00|80.21|77.41|80.06|77.26|80.21|77.41|80.06|77.26|0
1650421570000|2022-04-20 02:26:10|80.1|77.3|79.99|77.19|80.14|77.34|79.99|77.19|0
1650421580000|2022-04-20 02:26:20|80.03|77.23|79.99|77.19|80.03|77.23|79.99|77.19|0
1650421600000|2022-04-20 02:26:40|80.03|77.23|80.14|77.34|80.14|77.34|80.03|77.23|0
1650421610000|2022-04-20 02:26:50|80.1|77.3|80.21|77.41|80.21|77.41|80.1|77.3|0
1650421620000|2022-04-20 02:27:00|80.14|77.34|80.21|77.41|80.21|77.41|80.14|77.34|0
1650421630000|2022-04-20 02:27:10|80.14|77.34|80.14|77.34|80.14|77.34|80.1|77.3|0
1650421640000|2022-04-20 02:27:20|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650421650000|2022-04-20 02:27:30|80.14|77.34|80.06|77.26|80.14|77.34|80.06|77.26|0
1650421670000|2022-04-20 02:27:50|80.03|77.23|80.03|77.23|80.06|77.26|80.03|77.23|0
1650421680000|2022-04-20 02:28:00|80.06|77.26|79.91|77.11|80.06|77.26|79.91|77.11|0
1650421690000|2022-04-20 02:28:10|79.84|77.04|79.84|77.04|79.84|77.04|79.84|77.04|0
1650421700000|2022-04-20 02:28:20|79.91|77.11|79.91|77.11|79.99|77.19|79.91|77.11|0
1650421710000|2022-04-20 02:28:30|79.88|77.08|79.62|76.82|79.88|77.08|79.62|76.82|0
1650421720000|2022-04-20 02:28:40|79.54|76.74|79.69|76.89|79.69|76.89|79.54|76.74|0
1650421730000|2022-04-20 02:28:50|79.54|76.74|79.62|76.82|79.62|76.82|79.54|76.74|0
1650421750000|2022-04-20 02:29:10|79.39|76.59|79.54|76.74|79.54|76.74|79.39|76.59|0
1650421760000|2022-04-20 02:29:20|79.62|76.82|79.54|76.74|79.62|76.82|79.54|76.74|0
1650421770000|2022-04-20 02:29:30|79.58|76.78|79.62|76.82|79.62|76.82|79.54|76.74|0
1650421790000|2022-04-20 02:29:50|79.69|76.89|79.69|76.89|79.69|76.89|79.69|76.89|0
1650421800000|2022-04-20 02:30:00|79.62|76.82|79.76|76.96|79.76|76.96|79.54|76.74|0
1650421810000|2022-04-20 02:30:10|79.91|77.11|79.84|77.04|79.91|77.11|79.84|77.04|0
1650421820000|2022-04-20 02:30:20|79.76|76.96|79.91|77.11|79.91|77.11|79.76|76.96|0
1650421830000|2022-04-20 02:30:30|79.84|77.04|79.91|77.11|79.99|77.19|79.84|77.04|0
1650421840000|2022-04-20 02:30:40|79.84|77.04|79.91|77.11|79.91|77.11|79.84|77.04|0
1650421850000|2022-04-20 02:30:50|79.88|77.08|79.95|77.15|79.99|77.19|79.88|77.08|0
1650421860000|2022-04-20 02:31:00|79.99|77.19|80.02|77.22|80.02|77.22|79.91|77.11|0
1650421870000|2022-04-20 02:31:10|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1650421880000|2022-04-20 02:31:20|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650421890000|2022-04-20 02:31:30|80.02|77.22|79.91|77.11|80.02|77.22|79.91|77.11|0
1650421900000|2022-04-20 02:31:40|79.84|77.04|79.88|77.08|79.91|77.11|79.84|77.04|0
1650421910000|2022-04-20 02:31:50|79.84|77.04|79.91|77.11|79.91|77.11|79.84|77.04|0
1650421920000|2022-04-20 02:32:00|79.99|77.19|80.1|77.3|80.1|77.3|79.99|77.19|0
1650421930000|2022-04-20 02:32:10|80.13|77.33|80.06|77.26|80.13|77.33|80.06|77.26|0
1650421940000|2022-04-20 02:32:20|80.13|77.33|80.21|77.41|80.21|77.41|80.13|77.33|0
1650421950000|2022-04-20 02:32:30|80.28|77.48|80.13|77.33|80.28|77.48|80.13|77.33|0
1650421960000|2022-04-20 02:32:40|80.21|77.41|80.13|77.33|80.21|77.41|80.13|77.33|0
1650421970000|2022-04-20 02:32:50|80.17|77.37|80.21|77.41|80.21|77.41|80.17|77.37|0
1650421980000|2022-04-20 02:33:00|80.17|77.37|80.17|77.37|80.17|77.37|80.06|77.26|0
1650421990000|2022-04-20 02:33:10|80.21|77.41|80.21|77.41|80.21|77.41|80.13|77.33|0
1650422000000|2022-04-20 02:33:20|80.28|77.48|80.21|77.41|80.28|77.48|80.21|77.41|0
1650422010000|2022-04-20 02:33:30|80.13|77.33|80.13|77.33|80.13|77.33|80.1|77.3|0
1650422020000|2022-04-20 02:33:40|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650422030000|2022-04-20 02:33:50|79.98|77.18|80.02|77.22|80.02|77.22|79.98|77.18|0
1650422040000|2022-04-20 02:34:00|80.06|77.26|79.95|77.15|80.06|77.26|79.95|77.15|0
1650422050000|2022-04-20 02:34:10|79.98|77.18|79.95|77.15|79.98|77.18|79.91|77.11|0
1650422060000|2022-04-20 02:34:20|79.91|77.11|79.98|77.18|79.98|77.18|79.91|77.11|0
1650422070000|2022-04-20 02:34:30|80.06|77.26|79.95|77.15|80.06|77.26|79.95|77.15|0
1650422080000|2022-04-20 02:34:40|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650422090000|2022-04-20 02:34:50|79.87|77.07|79.91|77.11|79.91|77.11|79.87|77.07|0
1650422100000|2022-04-20 02:35:00|79.98|77.18|80.02|77.22|80.02|77.22|79.98|77.18|0
1650422110000|2022-04-20 02:35:10|80.06|77.26|80.13|77.33|80.13|77.33|80.06|77.26|0
1650422120000|2022-04-20 02:35:20|80.06|77.26|80.1|77.3|80.1|77.3|80.06|77.26|0
1650422130000|2022-04-20 02:35:30|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650422140000|2022-04-20 02:35:40|80.1|77.3|80.1|77.3|80.1|77.3|80.1|77.3|0
1650422150000|2022-04-20 02:35:50|80.06|77.26|79.91|77.11|80.06|77.26|79.91|77.11|0
1650422160000|2022-04-20 02:36:00|79.98|77.18|80.02|77.22|80.02|77.22|79.98|77.18|0
1650422170000|2022-04-20 02:36:10|79.98|77.18|80.06|77.26|80.06|77.26|79.98|77.18|0
1650422180000|2022-04-20 02:36:20|80.09|77.29|80.09|77.29|80.09|77.29|80.06|77.26|0
1650422190000|2022-04-20 02:36:30|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1650422200000|2022-04-20 02:36:40|80.2|77.4|80.17|77.37|80.24|77.44|80.17|77.37|0
1650422210000|2022-04-20 02:36:50|80.13|77.33|80.17|77.37|80.17|77.37|80.13|77.33|0
1650422220000|2022-04-20 02:37:00|80.13|77.33|80.06|77.26|80.13|77.33|80.06|77.26|0
1650422230000|2022-04-20 02:37:10|79.98|77.18|80.06|77.26|80.06|77.26|79.98|77.18|0
1650422240000|2022-04-20 02:37:20|80.02|77.22|80.06|77.26|80.06|77.26|79.98|77.18|0
1650422250000|2022-04-20 02:37:30|79.98|77.18|79.98|77.18|79.98|77.18|79.91|77.11|0
1650422260000|2022-04-20 02:37:40|79.94|77.14|79.91|77.11|79.94|77.14|79.91|77.11|0
1650422280000|2022-04-20 02:38:00|79.98|77.18|80.05|77.25|80.05|77.25|79.98|77.18|0
1650422290000|2022-04-20 02:38:10|80.09|77.29|80.09|77.29|80.09|77.29|80.09|77.29|0
1650422300000|2022-04-20 02:38:20|80.13|77.33|80.13|77.33|80.2|77.4|80.13|77.33|0
1650422310000|2022-04-20 02:38:30|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650422320000|2022-04-20 02:38:40|80.05|77.25|80.05|77.25|80.05|77.25|80.05|77.25|0
1650422330000|2022-04-20 02:38:50|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650422340000|2022-04-20 02:39:00|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1650422350000|2022-04-20 02:39:10|79.98|77.18|80.02|77.22|80.02|77.22|79.98|77.18|0
1650422360000|2022-04-20 02:39:20|79.98|77.18|79.98|77.18|79.98|77.18|79.9|77.1|0
1650422370000|2022-04-20 02:39:30|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1650422380000|2022-04-20 02:39:40|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1650422400000|2022-04-20 02:40:00|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1650422420000|2022-04-20 02:40:20|79.98|77.18|80.02|77.22|80.05|77.25|79.98|77.18|0
1650422430000|2022-04-20 02:40:30|79.98|77.18|80.05|77.25|80.05|77.25|79.98|77.18|0
1650422450000|2022-04-20 02:40:50|80.13|77.33|79.98|77.18|80.13|77.33|79.98|77.18|0
1650422460000|2022-04-20 02:41:00|80.09|77.29|80.13|77.33|80.2|77.4|80.09|77.29|0
1650422470000|2022-04-20 02:41:10|80.17|77.37|80.13|77.33|80.17|77.37|80.13|77.33|0
1650422480000|2022-04-20 02:41:20|80.05|77.25|80.05|77.25|80.05|77.25|79.98|77.18|0
1650422490000|2022-04-20 02:41:30|80.13|77.33|80.05|77.25|80.13|77.33|80.05|77.25|0
1650422500000|2022-04-20 02:41:40|80.13|77.33|80.13|77.33|80.13|77.33|80.09|77.29|0
1650422530000|2022-04-20 02:42:10|80.05|77.25|80.13|77.33|80.13|77.33|80.02|77.22|0
1650422540000|2022-04-20 02:42:20|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1650422550000|2022-04-20 02:42:30|79.98|77.18|80.05|77.25|80.13|77.33|79.98|77.18|0
1650422560000|2022-04-20 02:42:40|80.09|77.29|80.09|77.29|80.09|77.29|80.09|77.29|0
1650422570000|2022-04-20 02:42:50|80.13|77.33|80.13|77.33|80.13|77.33|80.09|77.29|0
1650422580000|2022-04-20 02:43:00|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650422600000|2022-04-20 02:43:20|80.05|77.25|80.27|77.47|80.27|77.47|80.05|77.25|0
1650422610000|2022-04-20 02:43:30|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1650422660000|2022-04-20 02:44:20|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650422680000|2022-04-20 02:44:40|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1650422700000|2022-04-20 02:45:00|80.27|77.47|80.2|77.4|80.27|77.47|80.2|77.4|0
1650422720000|2022-04-20 02:45:20|80.27|77.47|80.35|77.55|80.35|77.55|80.27|77.47|0
1650422730000|2022-04-20 02:45:30|80.39|77.59|80.42|77.62|80.42|77.62|80.39|77.59|0
1650422740000|2022-04-20 02:45:40|80.35|77.55|80.42|77.62|80.42|77.62|80.35|77.55|0
1650422750000|2022-04-20 02:45:50|80.35|77.55|80.35|77.55|80.35|77.55|80.35|77.55|0
1650422760000|2022-04-20 02:46:00|80.12|77.32|80.2|77.4|80.2|77.4|80.12|77.32|0
1650422780000|2022-04-20 02:46:20|80.12|77.32|80.2|77.4|80.2|77.4|80.12|77.32|0
1650422790000|2022-04-20 02:46:30|80.24|77.44|80.31|77.51|80.31|77.51|80.24|77.44|0
1650422800000|2022-04-20 02:46:40|80.27|77.47|80.35|77.55|80.35|77.55|80.27|77.47|0
1650422810000|2022-04-20 02:46:50|80.31|77.51|80.27|77.47|80.31|77.51|80.27|77.47|0
1650422820000|2022-04-20 02:47:00|80.24|77.44|80.12|77.32|80.24|77.44|80.12|77.32|0
1650422830000|2022-04-20 02:47:10|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1650422840000|2022-04-20 02:47:20|80.27|77.47|80.2|77.4|80.27|77.47|80.12|77.32|0
1650422850000|2022-04-20 02:47:30|80.12|77.32|80.05|77.25|80.12|77.32|80.05|77.25|0
1650422860000|2022-04-20 02:47:40|79.97|77.17|79.97|77.17|80.01|77.21|79.97|77.17|0
1650422870000|2022-04-20 02:47:50|80.12|77.32|80.09|77.29|80.12|77.32|80.05|77.25|0
1650422880000|2022-04-20 02:48:00|80.12|77.32|80.12|77.32|80.12|77.32|80.09|77.29|0
1650422890000|2022-04-20 02:48:10|80.05|77.25|80.05|77.25|80.05|77.25|80.05|77.25|0
1650422910000|2022-04-20 02:48:30|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1650422920000|2022-04-20 02:48:40|80.01|77.21|79.97|77.17|80.01|77.21|79.97|77.17|0
1650422930000|2022-04-20 02:48:50|79.94|77.14|79.82|77.02|79.94|77.14|79.82|77.02|0
1650422940000|2022-04-20 02:49:00|79.75|76.95|80.05|77.25|80.05|77.25|79.75|76.95|0
1650422960000|2022-04-20 02:49:20|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1650422990000|2022-04-20 02:49:50|80.04|77.24|80.01|77.21|80.04|77.24|80.01|77.21|0
1650423000000|2022-04-20 02:50:00|79.97|77.17|80.04|77.24|80.04|77.24|79.97|77.17|0
1650423010000|2022-04-20 02:50:10|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650423020000|2022-04-20 02:50:20|80.08|77.28|80.08|77.28|80.12|77.32|80.08|77.28|0
1650423030000|2022-04-20 02:50:30|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650423040000|2022-04-20 02:50:40|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1650423050000|2022-04-20 02:50:50|80.12|77.32|80.16|77.36|80.16|77.36|80.12|77.32|0
1650423060000|2022-04-20 02:51:00|80.19|77.39|80.19|77.39|80.19|77.39|80.16|77.36|0
1650423070000|2022-04-20 02:51:10|80.27|77.47|80.27|77.47|80.27|77.47|80.27|77.47|0
1650423080000|2022-04-20 02:51:20|80.23|77.43|80.27|77.47|80.27|77.47|80.23|77.43|0
1650423090000|2022-04-20 02:51:30|80.23|77.43|80.12|77.32|80.23|77.43|80.12|77.32|0
1650423100000|2022-04-20 02:51:40|80.16|77.36|80.16|77.36|80.19|77.39|80.16|77.36|0
1650423110000|2022-04-20 02:51:50|80.19|77.39|80.19|77.39|80.19|77.39|80.19|77.39|0
1650423120000|2022-04-20 02:52:00|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1650423130000|2022-04-20 02:52:10|80.04|77.24|80.12|77.32|80.12|77.32|80.04|77.24|0
1650423160000|2022-04-20 02:52:40|80.08|77.28|80.12|77.32|80.12|77.32|80.04|77.24|0
1650423170000|2022-04-20 02:52:50|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1650423180000|2022-04-20 02:53:00|80.01|77.21|80.01|77.21|80.01|77.21|79.97|77.17|0
1650423190000|2022-04-20 02:53:10|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1650423200000|2022-04-20 02:53:20|80.08|77.28|80.08|77.28|80.08|77.28|80.08|77.28|0
1650423210000|2022-04-20 02:53:30|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1650423220000|2022-04-20 02:53:40|80.08|77.28|80.04|77.24|80.08|77.28|80.04|77.24|0
1650423240000|2022-04-20 02:54:00|80.08|77.28|80.08|77.28|80.08|77.28|80.08|77.28|0
1650423250000|2022-04-20 02:54:10|80.04|77.24|79.97|77.17|80.04|77.24|79.97|77.17|0
1650423260000|2022-04-20 02:54:20|80.04|77.24|80.01|77.21|80.04|77.24|80.01|77.21|0
1650423270000|2022-04-20 02:54:30|80.04|77.24|80.12|77.32|80.12|77.32|80.04|77.24|0
1650423280000|2022-04-20 02:54:40|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1650423290000|2022-04-20 02:54:50|80.12|77.32|80.04|77.24|80.12|77.32|80.04|77.24|0
1650423300000|2022-04-20 02:55:00|79.97|77.17|79.97|77.17|79.97|77.17|79.89|77.09|0
1650423310000|2022-04-20 02:55:10|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1650423350000|2022-04-20 02:55:50|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1650423360000|2022-04-20 02:56:00|79.78|76.98|79.74|76.94|79.78|76.98|79.74|76.94|0
1650423370000|2022-04-20 02:56:10|79.71|76.91|79.74|76.94|79.74|76.94|79.71|76.91|0
1650423380000|2022-04-20 02:56:20|79.78|76.98|79.74|76.94|79.78|76.98|79.74|76.94|0
1650423390000|2022-04-20 02:56:30|79.78|76.98|79.74|76.94|79.78|76.98|79.74|76.94|0
1650423400000|2022-04-20 02:56:40|79.71|76.91|79.67|76.87|79.71|76.91|79.67|76.87|0
1650423410000|2022-04-20 02:56:50|79.74|76.94|79.67|76.87|79.74|76.94|79.67|76.87|0
1650423420000|2022-04-20 02:57:00|79.59|76.79|79.59|76.79|79.59|76.79|79.52|76.72|0
1650423430000|2022-04-20 02:57:10|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1650423440000|2022-04-20 02:57:20|79.44|76.64|79.52|76.72|79.52|76.72|79.44|76.64|0
1650423450000|2022-04-20 02:57:30|79.44|76.64|79.52|76.72|79.59|76.79|79.44|76.64|0
1650423460000|2022-04-20 02:57:40|79.67|76.87|79.59|76.79|79.67|76.87|79.59|76.79|0
1650423470000|2022-04-20 02:57:50|79.56|76.76|79.52|76.72|79.56|76.76|79.52|76.72|0
1650423480000|2022-04-20 02:58:00|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1650423490000|2022-04-20 02:58:10|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1650423510000|2022-04-20 02:58:30|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1650423520000|2022-04-20 02:58:40|79.67|76.87|79.59|76.79|79.67|76.87|79.59|76.79|0
1650423530000|2022-04-20 02:58:50|79.63|76.83|79.67|76.87|79.67|76.87|79.63|76.83|0
1650423540000|2022-04-20 02:59:00|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1650423550000|2022-04-20 02:59:10|79.67|76.87|79.59|76.79|79.7|76.9|79.59|76.79|0
1650423560000|2022-04-20 02:59:20|79.56|76.76|79.59|76.79|79.59|76.79|79.56|76.76|0
1650423570000|2022-04-20 02:59:30|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1650423580000|2022-04-20 02:59:40|79.44|76.64|79.37|76.57|79.44|76.64|79.37|76.57|0
1650423590000|2022-04-20 02:59:50|79.41|76.61|79.44|76.64|79.44|76.64|79.41|76.61|0
1650423600000|2022-04-20 03:00:00|79.37|76.57|79.29|76.49|79.37|76.57|79.29|76.49|0
1650423610000|2022-04-20 03:00:10|79.37|76.57|79.29|76.49|79.37|76.57|79.29|76.49|0
1650423630000|2022-04-20 03:00:30|79.11|76.31|79.07|76.27|79.15|76.35|79|76.2|0
1650423640000|2022-04-20 03:00:40|79|76.2|78.93|76.13|79|76.2|78.93|76.13|0
1650423650000|2022-04-20 03:00:50|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1650423660000|2022-04-20 03:01:00|78.78|75.98|79|76.2|79|76.2|78.78|75.98|0
1650423670000|2022-04-20 03:01:10|79.07|76.27|79.07|76.27|79.07|76.27|79|76.2|0
1650423680000|2022-04-20 03:01:20|79.04|76.24|79|76.2|79.07|76.27|79|76.2|0
1650423690000|2022-04-20 03:01:30|78.92|76.12|78.92|76.12|78.92|76.12|78.92|76.12|0
1650423700000|2022-04-20 03:01:40|78.96|76.16|78.92|76.12|79|76.2|78.92|76.12|0
1650423710000|2022-04-20 03:01:50|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1650423720000|2022-04-20 03:02:00|78.92|76.12|78.92|76.12|78.92|76.12|78.89|76.09|0
1650423730000|2022-04-20 03:02:10|78.85|76.05|78.92|76.12|78.92|76.12|78.85|76.05|0
1650423740000|2022-04-20 03:02:20|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1650423750000|2022-04-20 03:02:30|78.78|75.98|78.85|76.05|78.85|76.05|78.78|75.98|0
1650423760000|2022-04-20 03:02:40|78.92|76.12|78.92|76.12|78.92|76.12|78.92|76.12|0
1650423780000|2022-04-20 03:03:00|79|76.2|79.04|76.24|79.04|76.24|79|76.2|0
1650423790000|2022-04-20 03:03:10|79.07|76.27|79.14|76.34|79.14|76.34|79.07|76.27|0
1650423810000|2022-04-20 03:03:30|79.11|76.31|79.22|76.42|79.22|76.42|79.11|76.31|0
1650423830000|2022-04-20 03:03:50|79.14|76.34|79.22|76.42|79.22|76.42|79.14|76.34|0
1650423840000|2022-04-20 03:04:00|79.18|76.38|79.29|76.49|79.29|76.49|79.18|76.38|0
1650423850000|2022-04-20 03:04:10|79.37|76.57|79.29|76.49|79.37|76.57|79.29|76.49|0
1650423890000|2022-04-20 03:04:50|79.22|76.42|79.22|76.42|79.22|76.42|79.22|76.42|0
1650423900000|2022-04-20 03:05:00|79.18|76.38|79.22|76.42|79.22|76.42|79.18|76.38|0
1650423920000|2022-04-20 03:05:20|79.14|76.34|79.14|76.34|79.18|76.38|79.14|76.34|0
1650423930000|2022-04-20 03:05:30|79.18|76.38|79.07|76.27|79.18|76.38|79.07|76.27|0
1650423940000|2022-04-20 03:05:40|79.03|76.23|79.07|76.27|79.07|76.27|79.03|76.23|0
1650423950000|2022-04-20 03:05:50|79.14|76.34|79.07|76.27|79.14|76.34|79.07|76.27|0
1650423960000|2022-04-20 03:06:00|79.14|76.34|79.22|76.42|79.22|76.42|79.14|76.34|0
1650423970000|2022-04-20 03:06:10|79.14|76.34|79.22|76.42|79.22|76.42|79.14|76.34|0
1650423980000|2022-04-20 03:06:20|79.18|76.38|79.22|76.42|79.22|76.42|79.18|76.38|0
1650423990000|2022-04-20 03:06:30|79.25|76.45|79.14|76.34|79.25|76.45|79.14|76.34|0
1650424000000|2022-04-20 03:06:40|79.11|76.31|79.14|76.34|79.14|76.34|79.11|76.31|0
1650424010000|2022-04-20 03:06:50|79.22|76.42|79.22|76.42|79.22|76.42|79.22|76.42|0
1650424020000|2022-04-20 03:07:00|79.14|76.34|78.99|76.19|79.14|76.34|78.99|76.19|0
1650424030000|2022-04-20 03:07:10|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1650424080000|2022-04-20 03:08:00|78.99|76.19|79.14|76.34|79.14|76.34|78.99|76.19|0
1650424090000|2022-04-20 03:08:10|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1650424100000|2022-04-20 03:08:20|79.29|76.49|79.25|76.45|79.29|76.49|79.25|76.45|0
1650424110000|2022-04-20 03:08:30|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1650424120000|2022-04-20 03:08:40|79.14|76.34|79.18|76.38|79.21|76.41|79.14|76.34|0
1650424130000|2022-04-20 03:08:50|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1650424140000|2022-04-20 03:09:00|79.14|76.34|79.14|76.34|79.14|76.34|79.14|76.34|0
1650424150000|2022-04-20 03:09:10|79.18|76.38|79.21|76.41|79.21|76.41|79.14|76.34|0
1650424160000|2022-04-20 03:09:20|79.14|76.34|79.14|76.34|79.14|76.34|79.14|76.34|0
1650424170000|2022-04-20 03:09:30|79.18|76.38|79.14|76.34|79.18|76.38|79.14|76.34|0
1650424180000|2022-04-20 03:09:40|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1650424190000|2022-04-20 03:09:50|79.1|76.3|79.14|76.34|79.21|76.41|79.1|76.3|0
1650424200000|2022-04-20 03:10:00|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1650424210000|2022-04-20 03:10:10|78.99|76.19|78.99|76.19|78.99|76.19|78.99|76.19|0
1650424260000|2022-04-20 03:11:00|79.03|76.23|79.18|76.38|79.18|76.38|79.03|76.23|0
1650424270000|2022-04-20 03:11:10|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1650424280000|2022-04-20 03:11:20|79.18|76.38|79.25|76.45|79.29|76.49|79.18|76.38|0
1650424290000|2022-04-20 03:11:30|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1650424300000|2022-04-20 03:11:40|79.18|76.38|79.25|76.45|79.25|76.45|79.18|76.38|0
1650424310000|2022-04-20 03:11:50|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1650424320000|2022-04-20 03:12:00|79.36|76.56|79.36|76.56|79.43|76.63|79.36|76.56|0
1650424330000|2022-04-20 03:12:10|79.43|76.63|79.43|76.63|79.43|76.63|79.43|76.63|0
1650424340000|2022-04-20 03:12:20|79.4|76.6|79.43|76.63|79.43|76.63|79.4|76.6|0
1650424350000|2022-04-20 03:12:30|79.36|76.56|79.43|76.63|79.43|76.63|79.36|76.56|0
1650424370000|2022-04-20 03:12:50|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1650424380000|2022-04-20 03:13:00|79.43|76.63|79.51|76.71|79.51|76.71|79.4|76.6|0
1650424390000|2022-04-20 03:13:10|79.54|76.74|79.8|77|79.8|77|79.54|76.74|0
1650424400000|2022-04-20 03:13:20|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1650424410000|2022-04-20 03:13:30|79.8|77|79.95|77.15|79.95|77.15|79.8|77|0
1650424430000|2022-04-20 03:13:50|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1650424440000|2022-04-20 03:14:00|79.95|77.15|79.95|77.15|79.95|77.15|79.91|77.11|0
1650424450000|2022-04-20 03:14:10|79.91|77.11|79.88|77.08|79.91|77.11|79.88|77.08|0
1650424460000|2022-04-20 03:14:20|79.8|77|79.8|77|79.8|77|79.8|77|0
1650424470000|2022-04-20 03:14:30|79.88|77.08|79.73|76.93|79.88|77.08|79.73|76.93|0
1650424480000|2022-04-20 03:14:40|79.58|76.78|79.5|76.7|79.58|76.78|79.5|76.7|0
1650424490000|2022-04-20 03:14:50|79.58|76.78|79.5|76.7|79.58|76.78|79.5|76.7|0
1650424500000|2022-04-20 03:15:00|79.47|76.67|79.43|76.63|79.47|76.67|79.36|76.56|0
1650424510000|2022-04-20 03:15:10|79.5|76.7|79.5|76.7|79.54|76.74|79.5|76.7|0
1650424520000|2022-04-20 03:15:20|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1650424530000|2022-04-20 03:15:30|79.65|76.85|79.58|76.78|79.65|76.85|79.58|76.78|0
1650424540000|2022-04-20 03:15:40|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1650424550000|2022-04-20 03:15:50|79.73|76.93|79.73|76.93|79.73|76.93|79.73|76.93|0
1650424560000|2022-04-20 03:16:00|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1650424570000|2022-04-20 03:16:10|79.73|76.93|79.8|77|79.8|77|79.73|76.93|0
1650424580000|2022-04-20 03:16:20|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650424590000|2022-04-20 03:16:30|79.8|77|79.87|77.07|79.95|77.15|79.8|77|0
1650424600000|2022-04-20 03:16:40|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1650424610000|2022-04-20 03:16:50|79.91|77.11|80.25|77.45|80.25|77.45|79.91|77.11|0
1650424620000|2022-04-20 03:17:00|80.17|77.37|80.02|77.22|80.17|77.37|80.02|77.22|0
1650424630000|2022-04-20 03:17:10|79.73|76.93|79.73|76.93|79.73|76.93|79.65|76.85|0
1650424640000|2022-04-20 03:17:20|79.65|76.85|79.58|76.78|79.65|76.85|79.58|76.78|0
1650424650000|2022-04-20 03:17:30|79.65|76.85|79.72|76.92|79.72|76.92|79.65|76.85|0
1650424660000|2022-04-20 03:17:40|79.8|77|79.8|77|79.8|77|79.8|77|0
1650424670000|2022-04-20 03:17:50|79.76|76.96|79.65|76.85|79.76|76.96|79.65|76.85|0
1650424680000|2022-04-20 03:18:00|79.72|76.92|79.72|76.92|79.72|76.92|79.65|76.85|0
1650424690000|2022-04-20 03:18:10|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650424700000|2022-04-20 03:18:20|79.8|77|79.87|77.07|79.87|77.07|79.8|77|0
1650424710000|2022-04-20 03:18:30|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650424720000|2022-04-20 03:18:40|79.87|77.07|79.84|77.04|79.87|77.07|79.8|77|0
1650424730000|2022-04-20 03:18:50|79.8|77|79.76|76.96|79.8|77|79.76|76.96|0
1650424740000|2022-04-20 03:19:00|79.8|77|79.8|77|79.8|77|79.72|76.92|0
1650424750000|2022-04-20 03:19:10|79.84|77.04|79.84|77.04|79.87|77.07|79.8|77|0
1650424760000|2022-04-20 03:19:20|79.8|77|79.8|77|79.8|77|79.8|77|0
1650424770000|2022-04-20 03:19:30|79.84|77.04|79.8|77|79.87|77.07|79.8|77|0
1650424780000|2022-04-20 03:19:40|79.72|76.92|79.65|76.85|79.72|76.92|79.65|76.85|0
1650424790000|2022-04-20 03:19:50|79.57|76.77|79.65|76.85|79.65|76.85|79.57|76.77|0
1650424800000|2022-04-20 03:20:00|79.57|76.77|79.57|76.77|79.57|76.77|79.57|76.77|0
1650424810000|2022-04-20 03:20:10|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1650424820000|2022-04-20 03:20:20|79.57|76.77|79.61|76.81|79.61|76.81|79.57|76.77|0
1650424830000|2022-04-20 03:20:30|79.57|76.77|79.61|76.81|79.61|76.81|79.57|76.77|0
1650424840000|2022-04-20 03:20:40|79.57|76.77|79.65|76.85|79.65|76.85|79.57|76.77|0
1650424850000|2022-04-20 03:20:50|79.57|76.77|79.65|76.85|79.72|76.92|79.57|76.77|0
1650424860000|2022-04-20 03:21:00|79.57|76.77|79.57|76.77|79.61|76.81|79.57|76.77|0
1650424880000|2022-04-20 03:21:20|79.65|76.85|79.72|76.92|79.72|76.92|79.65|76.85|0
1650424890000|2022-04-20 03:21:30|79.69|76.89|79.72|76.92|79.72|76.92|79.69|76.89|0
1650424900000|2022-04-20 03:21:40|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1650424910000|2022-04-20 03:21:50|79.57|76.77|79.72|76.92|79.72|76.92|79.57|76.77|0
1650424920000|2022-04-20 03:22:00|79.69|76.89|79.65|76.85|79.69|76.89|79.65|76.85|0
1650424930000|2022-04-20 03:22:10|79.61|76.81|79.65|76.85|79.65|76.85|79.57|76.77|0
1650424940000|2022-04-20 03:22:20|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650424950000|2022-04-20 03:22:30|79.5|76.7|79.5|76.7|79.5|76.7|79.5|76.7|0
1650424970000|2022-04-20 03:22:50|79.42|76.62|79.28|76.48|79.42|76.62|79.28|76.48|0
1650424980000|2022-04-20 03:23:00|79.35|76.55|79.2|76.4|79.35|76.55|79.2|76.4|0
1650424990000|2022-04-20 03:23:10|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1650425000000|2022-04-20 03:23:20|79.28|76.48|79.24|76.44|79.28|76.48|79.24|76.44|0
1650425010000|2022-04-20 03:23:30|79.28|76.48|79.28|76.48|79.28|76.48|79.24|76.44|0
1650425020000|2022-04-20 03:23:40|79.42|76.62|79.65|76.85|79.65|76.85|79.42|76.62|0
1650425030000|2022-04-20 03:23:50|79.57|76.77|79.42|76.62|79.57|76.77|79.42|76.62|0
1650425040000|2022-04-20 03:24:00|79.39|76.59|79.42|76.62|79.42|76.62|79.39|76.59|0
1650425050000|2022-04-20 03:24:10|79.35|76.55|79.5|76.7|79.5|76.7|79.35|76.55|0
1650425060000|2022-04-20 03:24:20|79.42|76.62|79.42|76.62|79.42|76.62|79.42|76.62|0
1650425070000|2022-04-20 03:24:30|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1650425080000|2022-04-20 03:24:40|79.5|76.7|79.5|76.7|79.5|76.7|79.5|76.7|0
1650425100000|2022-04-20 03:25:00|79.42|76.62|79.5|76.7|79.5|76.7|79.42|76.62|0
1650425110000|2022-04-20 03:25:10|79.42|76.62|79.42|76.62|79.42|76.62|79.35|76.55|0
1650425120000|2022-04-20 03:25:20|79.35|76.55|79.42|76.62|79.5|76.7|79.35|76.55|0
1650425130000|2022-04-20 03:25:30|79.39|76.59|79.27|76.47|79.42|76.62|79.27|76.47|0
1650425140000|2022-04-20 03:25:40|79.2|76.4|79.35|76.55|79.35|76.55|79.13|76.33|0
1650425150000|2022-04-20 03:25:50|79.27|76.47|79.35|76.55|79.35|76.55|79.27|76.47|0
1650425160000|2022-04-20 03:26:00|79.31|76.51|79.35|76.55|79.35|76.55|79.27|76.47|0
1650425170000|2022-04-20 03:26:10|79.27|76.47|79.39|76.59|79.42|76.62|79.27|76.47|0
1650425180000|2022-04-20 03:26:20|79.42|76.62|79.42|76.62|79.46|76.66|79.42|76.62|0
1650425190000|2022-04-20 03:26:30|79.39|76.59|79.42|76.62|79.42|76.62|79.39|76.59|0
1650425200000|2022-04-20 03:26:40|79.5|76.7|79.42|76.62|79.5|76.7|79.42|76.62|0
1650425220000|2022-04-20 03:27:00|79.39|76.59|79.42|76.62|79.49|76.69|79.39|76.59|0
1650425240000|2022-04-20 03:27:20|79.35|76.55|79.42|76.62|79.42|76.62|79.35|76.55|0
1650425250000|2022-04-20 03:27:30|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1650425260000|2022-04-20 03:27:40|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1650425270000|2022-04-20 03:27:50|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1650425280000|2022-04-20 03:28:00|79.2|76.4|79.2|76.4|79.2|76.4|79.2|76.4|0
1650425290000|2022-04-20 03:28:10|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1650425310000|2022-04-20 03:28:30|79.42|76.62|79.35|76.55|79.42|76.62|79.35|76.55|0
1650425320000|2022-04-20 03:28:40|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1650425330000|2022-04-20 03:28:50|79.24|76.44|79.24|76.44|79.24|76.44|79.24|76.44|0
1650425340000|2022-04-20 03:29:00|79.2|76.4|79.2|76.4|79.2|76.4|79.16|76.36|0
1650425350000|2022-04-20 03:29:10|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1650425360000|2022-04-20 03:29:20|79.05|76.25|78.98|76.18|79.05|76.25|78.98|76.18|0
1650425370000|2022-04-20 03:29:30|79.05|76.25|79.05|76.25|79.09|76.29|79.01|76.21|0
1650425380000|2022-04-20 03:29:40|79.12|76.32|79.12|76.32|79.16|76.36|79.12|76.32|0
1650425390000|2022-04-20 03:29:50|79.2|76.4|79.2|76.4|79.2|76.4|79.2|76.4|0
1650425400000|2022-04-20 03:30:00|79.12|76.32|79.42|76.62|79.42|76.62|79.12|76.32|0
1650425410000|2022-04-20 03:30:10|79.49|76.69|79.46|76.66|79.49|76.69|79.42|76.62|0
1650425420000|2022-04-20 03:30:20|79.49|76.69|79.38|76.58|79.49|76.69|79.38|76.58|0
1650425430000|2022-04-20 03:30:30|79.42|76.62|79.49|76.69|79.49|76.69|79.42|76.62|0
1650425440000|2022-04-20 03:30:40|79.53|76.73|79.49|76.69|79.53|76.73|79.49|76.69|0
1650425450000|2022-04-20 03:30:50|79.53|76.73|79.42|76.62|79.53|76.73|79.42|76.62|0
1650425460000|2022-04-20 03:31:00|79.46|76.66|79.42|76.62|79.46|76.66|79.34|76.54|0
1650425470000|2022-04-20 03:31:10|79.34|76.54|79.42|76.62|79.42|76.62|79.34|76.54|0
1650425480000|2022-04-20 03:31:20|79.38|76.58|79.34|76.54|79.38|76.58|79.34|76.54|0
1650425490000|2022-04-20 03:31:30|79.42|76.62|79.42|76.62|79.42|76.62|79.42|76.62|0
1650425500000|2022-04-20 03:31:40|79.46|76.66|79.46|76.66|79.46|76.66|79.46|76.66|0
1650425510000|2022-04-20 03:31:50|79.42|76.62|79.49|76.69|79.49|76.69|79.42|76.62|0
1650425520000|2022-04-20 03:32:00|79.42|76.62|79.42|76.62|79.42|76.62|79.34|76.54|0
1650425530000|2022-04-20 03:32:10|79.56|76.76|79.56|76.76|79.56|76.76|79.49|76.69|0
1650425540000|2022-04-20 03:32:20|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1650425550000|2022-04-20 03:32:30|79.64|76.84|79.71|76.91|79.71|76.91|79.64|76.84|0
1650425560000|2022-04-20 03:32:40|79.6|76.8|79.64|76.84|79.64|76.84|79.6|76.8|0
1650425580000|2022-04-20 03:33:00|79.71|76.91|79.79|76.99|79.79|76.99|79.71|76.91|0
1650425590000|2022-04-20 03:33:10|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1650425600000|2022-04-20 03:33:20|79.79|76.99|79.79|76.99|79.79|76.99|79.79|76.99|0
1650425620000|2022-04-20 03:33:40|79.71|76.91|79.82|77.02|79.93|77.13|79.71|76.91|0
1650425630000|2022-04-20 03:33:50|79.79|76.99|79.82|77.02|79.82|77.02|79.79|76.99|0
1650425640000|2022-04-20 03:34:00|79.86|77.06|79.93|77.13|79.93|77.13|79.86|77.06|0
1650425660000|2022-04-20 03:34:20|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1650425670000|2022-04-20 03:34:30|79.9|77.1|79.9|77.1|79.9|77.1|79.86|77.06|0
1650425680000|2022-04-20 03:34:40|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1650425690000|2022-04-20 03:34:50|79.79|76.99|79.86|77.06|79.86|77.06|79.78|76.98|0
1650425700000|2022-04-20 03:35:00|79.78|76.98|79.71|76.91|79.78|76.98|79.71|76.91|0
1650425710000|2022-04-20 03:35:10|79.64|76.84|79.56|76.76|79.64|76.84|79.56|76.76|0
1650425720000|2022-04-20 03:35:20|79.49|76.69|79.53|76.73|79.53|76.73|79.49|76.69|0
1650425730000|2022-04-20 03:35:30|79.56|76.76|79.56|76.76|79.56|76.76|79.53|76.73|0
1650425740000|2022-04-20 03:35:40|79.49|76.69|79.56|76.76|79.56|76.76|79.49|76.69|0
1650425760000|2022-04-20 03:36:00|79.49|76.69|79.49|76.69|79.49|76.69|79.49|76.69|0
1650425770000|2022-04-20 03:36:10|79.53|76.73|79.56|76.76|79.56|76.76|79.53|76.73|0
1650425780000|2022-04-20 03:36:20|79.6|76.8|79.64|76.84|79.64|76.84|79.56|76.76|0
1650425800000|2022-04-20 03:36:40|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1650425830000|2022-04-20 03:37:10|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1650425860000|2022-04-20 03:37:40|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1650425870000|2022-04-20 03:37:50|79.56|76.76|79.63|76.83|79.63|76.83|79.56|76.76|0
1650425890000|2022-04-20 03:38:10|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1650425920000|2022-04-20 03:38:40|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1650425930000|2022-04-20 03:38:50|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1650425940000|2022-04-20 03:39:00|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650425950000|2022-04-20 03:39:10|79.52|76.72|79.41|76.61|79.52|76.72|79.41|76.61|0
1650425960000|2022-04-20 03:39:20|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650425970000|2022-04-20 03:39:30|79.56|76.76|79.48|76.68|79.56|76.76|79.48|76.68|0
1650425980000|2022-04-20 03:39:40|79.41|76.61|79.34|76.54|79.41|76.61|79.34|76.54|0
1650426000000|2022-04-20 03:40:00|79.41|76.61|79.56|76.76|79.56|76.76|79.37|76.57|0
1650426010000|2022-04-20 03:40:10|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650426020000|2022-04-20 03:40:20|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650426060000|2022-04-20 03:41:00|79.41|76.61|79.34|76.54|79.41|76.61|79.34|76.54|0
1650426080000|2022-04-20 03:41:20|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650426100000|2022-04-20 03:41:40|79.48|76.68|79.52|76.72|79.52|76.72|79.48|76.68|0
1650426110000|2022-04-20 03:41:50|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650426130000|2022-04-20 03:42:10|79.56|76.76|79.63|76.83|79.63|76.83|79.56|76.76|0
1650426150000|2022-04-20 03:42:30|79.56|76.76|79.52|76.72|79.56|76.76|79.52|76.72|0
1650426160000|2022-04-20 03:42:40|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1650426190000|2022-04-20 03:43:10|79.63|76.83|79.56|76.76|79.63|76.83|79.56|76.76|0
1650426230000|2022-04-20 03:43:50|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1650426250000|2022-04-20 03:44:10|79.63|76.83|79.55|76.75|79.63|76.83|79.55|76.75|0
1650426260000|2022-04-20 03:44:20|79.59|76.79|79.55|76.75|79.59|76.79|79.55|76.75|0
1650426280000|2022-04-20 03:44:40|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1650426290000|2022-04-20 03:44:50|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1650426310000|2022-04-20 03:45:10|79.7|76.9|79.74|76.94|79.74|76.94|79.7|76.9|0
1650426320000|2022-04-20 03:45:20|79.7|76.9|79.63|76.83|79.7|76.9|79.63|76.83|0
1650426330000|2022-04-20 03:45:30|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1650426340000|2022-04-20 03:45:40|79.52|76.72|79.48|76.68|79.52|76.72|79.48|76.68|0
1650426350000|2022-04-20 03:45:50|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1650426360000|2022-04-20 03:46:00|79.63|76.83|79.63|76.83|79.63|76.83|79.55|76.75|0
1650426370000|2022-04-20 03:46:10|79.59|76.79|79.55|76.75|79.59|76.79|79.55|76.75|0
1650426380000|2022-04-20 03:46:20|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1650426400000|2022-04-20 03:46:40|79.55|76.75|79.63|76.83|79.63|76.83|79.55|76.75|0
1650426410000|2022-04-20 03:46:50|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1650426420000|2022-04-20 03:47:00|79.48|76.68|79.48|76.68|79.55|76.75|79.48|76.68|0
1650426430000|2022-04-20 03:47:10|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1650426440000|2022-04-20 03:47:20|79.52|76.72|79.55|76.75|79.55|76.75|79.52|76.72|0
1650426450000|2022-04-20 03:47:30|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1650426460000|2022-04-20 03:47:40|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1650426470000|2022-04-20 03:47:50|79.52|76.72|79.55|76.75|79.55|76.75|79.52|76.72|0
1650426480000|2022-04-20 03:48:00|79.63|76.83|79.55|76.75|79.63|76.83|79.55|76.75|0
1650426490000|2022-04-20 03:48:10|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1650426500000|2022-04-20 03:48:20|79.48|76.68|79.4|76.6|79.48|76.68|79.4|76.6|0
1650426510000|2022-04-20 03:48:30|79.44|76.64|79.4|76.6|79.48|76.68|79.4|76.6|0
1650426520000|2022-04-20 03:48:40|79.44|76.64|79.4|76.6|79.44|76.64|79.26|76.46|0
1650426530000|2022-04-20 03:48:50|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650426540000|2022-04-20 03:49:00|79.29|76.49|79.4|76.6|79.4|76.6|79.25|76.45|0
1650426550000|2022-04-20 03:49:10|79.33|76.53|79.4|76.6|79.4|76.6|79.33|76.53|0
1650426560000|2022-04-20 03:49:20|79.33|76.53|79.25|76.45|79.33|76.53|79.25|76.45|0
1650426600000|2022-04-20 03:50:00|79.18|76.38|79.25|76.45|79.25|76.45|79.18|76.38|0
1650426610000|2022-04-20 03:50:10|79.22|76.42|79.18|76.38|79.22|76.42|79.18|76.38|0
1650426660000|2022-04-20 03:51:00|79.25|76.45|78.88|76.08|79.25|76.45|78.88|76.08|0
1650426670000|2022-04-20 03:51:10|78.81|76.01|78.74|75.94|78.81|76.01|78.74|75.94|0
1650426680000|2022-04-20 03:51:20|78.66|75.86|78.66|75.86|78.66|75.86|78.66|75.86|0
1650426710000|2022-04-20 03:51:50|78.59|75.79|78.66|75.86|78.66|75.86|78.59|75.79|0
1650426720000|2022-04-20 03:52:00|78.74|75.94|78.74|75.94|78.74|75.94|78.74|75.94|0
1650426770000|2022-04-20 03:52:50|78.66|75.86|78.66|75.86|78.66|75.86|78.66|75.86|0
1650426780000|2022-04-20 03:53:00|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1650426800000|2022-04-20 03:53:20|78.66|75.86|78.59|75.79|78.66|75.86|78.59|75.79|0
1650426810000|2022-04-20 03:53:30|78.51|75.71|78.37|75.57|78.51|75.71|78.37|75.57|0
1650426820000|2022-04-20 03:53:40|78.33|75.53|78.37|75.57|78.37|75.57|78.29|75.49|0
1650426830000|2022-04-20 03:53:50|78.29|75.49|78.37|75.57|78.37|75.57|78.29|75.49|0
1650426840000|2022-04-20 03:54:00|78.41|75.61|78.29|75.49|78.41|75.61|78.29|75.49|0
1650426850000|2022-04-20 03:54:10|78.37|75.57|78.29|75.49|78.37|75.57|78.29|75.49|0
1650426860000|2022-04-20 03:54:20|78.37|75.57|78.37|75.57|78.37|75.57|78.37|75.57|0
1650426870000|2022-04-20 03:54:30|78.29|75.49|78.22|75.42|78.29|75.49|78.22|75.42|0
1650426880000|2022-04-20 03:54:40|78.29|75.49|78.22|75.42|78.29|75.49|78.22|75.42|0
1650426890000|2022-04-20 03:54:50|78.15|75.35|78.29|75.49|78.29|75.49|78.15|75.35|0
1650426900000|2022-04-20 03:55:00|78.37|75.57|78.29|75.49|78.37|75.57|78.29|75.49|0
1650426910000|2022-04-20 03:55:10|78.33|75.53|78.29|75.49|78.33|75.53|78.29|75.49|0
1650426930000|2022-04-20 03:55:30|78.22|75.42|78.22|75.42|78.29|75.49|78.22|75.42|0
1650426950000|2022-04-20 03:55:50|78.29|75.49|78.29|75.49|78.29|75.49|78.29|75.49|0
1650426960000|2022-04-20 03:56:00|78.37|75.57|78.29|75.49|78.37|75.57|78.29|75.49|0
1650426990000|2022-04-20 03:56:30|78.22|75.42|78.29|75.49|78.29|75.49|78.22|75.42|0
1650427000000|2022-04-20 03:56:40|78.26|75.46|78.37|75.57|78.37|75.57|78.26|75.46|0
1650427040000|2022-04-20 03:57:20|78.4|75.6|78.44|75.64|78.44|75.64|78.4|75.6|0
1650427050000|2022-04-20 03:57:30|78.51|75.71|78.51|75.71|78.51|75.71|78.51|75.71|0
1650427080000|2022-04-20 03:58:00|78.44|75.64|78.51|75.71|78.51|75.71|78.44|75.64|0
1650427090000|2022-04-20 03:58:10|78.44|75.64|78.44|75.64|78.44|75.64|78.36|75.56|0
1650427100000|2022-04-20 03:58:20|78.36|75.56|78.44|75.64|78.44|75.64|78.36|75.56|0
1650427110000|2022-04-20 03:58:30|78.4|75.6|78.36|75.56|78.44|75.64|78.36|75.56|0
1650427120000|2022-04-20 03:58:40|78.4|75.6|78.44|75.64|78.44|75.64|78.4|75.6|0
1650427130000|2022-04-20 03:58:50|78.36|75.56|78.36|75.56|78.36|75.56|78.36|75.56|0
1650427140000|2022-04-20 03:59:00|78.29|75.49|78.29|75.49|78.29|75.49|78.29|75.49|0
1650427150000|2022-04-20 03:59:10|78.22|75.42|78.22|75.42|78.29|75.49|78.22|75.42|0
1650427170000|2022-04-20 03:59:30|78.29|75.49|78.29|75.49|78.29|75.49|78.29|75.49|0
1650427180000|2022-04-20 03:59:40|78.22|75.42|78.22|75.42|78.22|75.42|78.22|75.42|0
1650427190000|2022-04-20 03:59:50|78.14|75.34|78.14|75.34|78.14|75.34|78.14|75.34|0
1650427200000|2022-04-20 04:00:00|78.07|75.27|78.14|75.34|78.14|75.34|78.07|75.27|0
1650427210000|2022-04-20 04:00:10|78.22|75.42|78.22|75.42|78.22|75.42|78.22|75.42|0
1650427220000|2022-04-20 04:00:20|78.29|75.49|78.22|75.42|78.29|75.49|78.22|75.42|0
1650427250000|2022-04-20 04:00:50|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1650427260000|2022-04-20 04:01:00|78.22|75.42|78.29|75.49|78.29|75.49|78.22|75.42|0
1650427280000|2022-04-20 04:01:20|78.36|75.56|78.36|75.56|78.36|75.56|78.36|75.56|0
1650427300000|2022-04-20 04:01:40|78.43|75.63|78.36|75.56|78.43|75.63|78.36|75.56|0
1650427310000|2022-04-20 04:01:50|78.4|75.6|78.36|75.56|78.4|75.6|78.36|75.56|0
1650427320000|2022-04-20 04:02:00|78.43|75.63|78.36|75.56|78.43|75.63|78.36|75.56|0
1650427330000|2022-04-20 04:02:10|78.29|75.49|78.29|75.49|78.29|75.49|78.29|75.49|0
1650427340000|2022-04-20 04:02:20|78.36|75.56|78.43|75.63|78.43|75.63|78.36|75.56|0
1650427390000|2022-04-20 04:03:10|78.51|75.71|78.58|75.78|78.58|75.78|78.51|75.71|0
1650427420000|2022-04-20 04:03:40|78.51|75.71|78.58|75.78|78.65|75.85|78.51|75.71|0
1650427430000|2022-04-20 04:03:50|78.62|75.82|78.58|75.78|78.65|75.85|78.58|75.78|0
1650427440000|2022-04-20 04:04:00|78.65|75.85|78.65|75.85|78.65|75.85|78.65|75.85|0
1650427450000|2022-04-20 04:04:10|78.62|75.82|78.65|75.85|78.65|75.85|78.62|75.82|0
1650427460000|2022-04-20 04:04:20|78.62|75.82|78.58|75.78|78.62|75.82|78.58|75.78|0
1650427470000|2022-04-20 04:04:30|78.62|75.82|78.58|75.78|78.62|75.82|78.58|75.78|0
1650427480000|2022-04-20 04:04:40|78.65|75.85|78.58|75.78|78.65|75.85|78.58|75.78|0
1650427490000|2022-04-20 04:04:50|78.65|75.85|78.62|75.82|78.65|75.85|78.58|75.78|0
1650427500000|2022-04-20 04:05:00|78.65|75.85|78.58|75.78|78.65|75.85|78.58|75.78|0
1650427510000|2022-04-20 04:05:10|78.62|75.82|78.58|75.78|78.62|75.82|78.58|75.78|0
1650427520000|2022-04-20 04:05:20|78.65|75.85|78.58|75.78|78.65|75.85|78.58|75.78|0
1650427540000|2022-04-20 04:05:40|78.51|75.71|78.5|75.7|78.51|75.71|78.5|75.7|0
1650427550000|2022-04-20 04:05:50|78.43|75.63|78.43|75.63|78.43|75.63|78.43|75.63|0
1650427560000|2022-04-20 04:06:00|78.5|75.7|78.43|75.63|78.5|75.7|78.43|75.63|0
1650427570000|2022-04-20 04:06:10|78.47|75.67|78.43|75.63|78.47|75.67|78.43|75.63|0
1650427580000|2022-04-20 04:06:20|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1650427590000|2022-04-20 04:06:30|78.43|75.63|78.43|75.63|78.43|75.63|78.43|75.63|0
1650427600000|2022-04-20 04:06:40|78.47|75.67|78.5|75.7|78.5|75.7|78.47|75.67|0
1650427620000|2022-04-20 04:07:00|78.58|75.78|78.58|75.78|78.58|75.78|78.58|75.78|0
1650427630000|2022-04-20 04:07:10|78.62|75.82|78.62|75.82|78.62|75.82|78.62|75.82|0
1650427640000|2022-04-20 04:07:20|78.58|75.78|78.58|75.78|78.58|75.78|78.58|75.78|0
1650427670000|2022-04-20 04:07:50|78.65|75.85|78.65|75.85|78.65|75.85|78.61|75.81|0
1650427680000|2022-04-20 04:08:00|78.58|75.78|78.65|75.85|78.65|75.85|78.58|75.78|0
1650427700000|2022-04-20 04:08:20|78.58|75.78|78.65|75.85|78.65|75.85|78.58|75.78|0
1650427710000|2022-04-20 04:08:30|78.61|75.81|78.65|75.85|78.65|75.85|78.61|75.81|0
1650427720000|2022-04-20 04:08:40|78.61|75.81|78.58|75.78|78.61|75.81|78.58|75.78|0
1650427750000|2022-04-20 04:09:10|78.5|75.7|78.5|75.7|78.54|75.74|78.5|75.7|0
1650427760000|2022-04-20 04:09:20|78.54|75.74|78.5|75.7|78.54|75.74|78.5|75.7|0
1650427780000|2022-04-20 04:09:40|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1650427790000|2022-04-20 04:09:50|78.58|75.78|78.57|75.77|78.58|75.78|78.57|75.77|0
1650427800000|2022-04-20 04:10:00|78.5|75.7|78.57|75.77|78.57|75.77|78.5|75.7|0
1650427810000|2022-04-20 04:10:10|78.54|75.74|78.5|75.7|78.54|75.74|78.5|75.7|0
1650427840000|2022-04-20 04:10:40|78.57|75.77|78.57|75.77|78.57|75.77|78.57|75.77|0
1650427860000|2022-04-20 04:11:00|78.65|75.85|78.57|75.77|78.65|75.85|78.57|75.77|0
1650427870000|2022-04-20 04:11:10|78.65|75.85|78.65|75.85|78.65|75.85|78.65|75.85|0
1650427880000|2022-04-20 04:11:20|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1650427890000|2022-04-20 04:11:30|78.76|75.96|78.79|75.99|78.79|75.99|78.76|75.96|0
1650427910000|2022-04-20 04:11:50|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650427920000|2022-04-20 04:12:00|78.87|76.07|78.87|76.07|78.87|76.07|78.87|76.07|0
1650427930000|2022-04-20 04:12:10|78.94|76.14|79.01|76.21|79.01|76.21|78.94|76.14|0
1650427940000|2022-04-20 04:12:20|79.16|76.36|79.01|76.21|79.16|76.36|79.01|76.21|0
1650428020000|2022-04-20 04:13:40|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1650428030000|2022-04-20 04:13:50|78.87|76.07|78.94|76.14|78.94|76.14|78.87|76.07|0
1650428040000|2022-04-20 04:14:00|78.9|76.1|78.87|76.07|78.9|76.1|78.87|76.07|0
1650428050000|2022-04-20 04:14:10|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650428060000|2022-04-20 04:14:20|78.87|76.07|78.87|76.07|78.87|76.07|78.87|76.07|0
1650428080000|2022-04-20 04:14:40|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650428090000|2022-04-20 04:14:50|78.83|76.03|78.79|75.99|78.86|76.06|78.79|75.99|0
1650428110000|2022-04-20 04:15:10|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1650428120000|2022-04-20 04:15:20|78.79|75.99|78.76|75.96|78.79|75.99|78.72|75.92|0
1650428130000|2022-04-20 04:15:30|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1650428140000|2022-04-20 04:15:40|78.64|75.84|78.72|75.92|78.72|75.92|78.64|75.84|0
1650428210000|2022-04-20 04:16:50|78.79|75.99|78.72|75.92|78.79|75.99|78.72|75.92|0
1650428230000|2022-04-20 04:17:10|78.64|75.84|78.68|75.88|78.72|75.92|78.64|75.84|0
1650428240000|2022-04-20 04:17:20|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1650428250000|2022-04-20 04:17:30|78.64|75.84|78.64|75.84|78.64|75.84|78.64|75.84|0
1650428260000|2022-04-20 04:17:40|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1650428290000|2022-04-20 04:18:10|78.64|75.84|78.64|75.84|78.64|75.84|78.64|75.84|0
1650428330000|2022-04-20 04:18:50|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1650428350000|2022-04-20 04:19:10|78.75|75.95|78.71|75.91|78.75|75.95|78.71|75.91|0
1650428390000|2022-04-20 04:19:50|78.79|75.99|78.86|76.06|78.86|76.06|78.79|75.99|0
1650428410000|2022-04-20 04:20:10|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650428420000|2022-04-20 04:20:20|78.75|75.95|78.75|75.95|78.75|75.95|78.75|75.95|0
1650428430000|2022-04-20 04:20:30|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650428440000|2022-04-20 04:20:40|78.86|76.06|78.93|76.13|78.93|76.13|78.86|76.06|0
1650428450000|2022-04-20 04:20:50|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1650428460000|2022-04-20 04:21:00|78.93|76.13|79.08|76.28|79.08|76.28|78.93|76.13|0
1650428480000|2022-04-20 04:21:20|79.01|76.21|78.93|76.13|79.01|76.21|78.93|76.13|0
1650428490000|2022-04-20 04:21:30|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650428500000|2022-04-20 04:21:40|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650428510000|2022-04-20 04:21:50|78.82|76.02|78.86|76.06|78.86|76.06|78.79|75.99|0
1650428540000|2022-04-20 04:22:20|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1650428550000|2022-04-20 04:22:30|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650428590000|2022-04-20 04:23:10|78.78|75.98|78.86|76.06|78.86|76.06|78.78|75.98|0
1650428610000|2022-04-20 04:23:30|78.82|76.02|78.86|76.06|78.86|76.06|78.82|76.02|0
1650428640000|2022-04-20 04:24:00|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650428650000|2022-04-20 04:24:10|78.86|76.06|78.82|76.02|78.86|76.06|78.82|76.02|0
1650428660000|2022-04-20 04:24:20|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650428670000|2022-04-20 04:24:30|78.78|75.98|78.71|75.91|78.78|75.98|78.71|75.91|0
1650428680000|2022-04-20 04:24:40|78.75|75.95|78.75|75.95|78.75|75.95|78.75|75.95|0
1650428690000|2022-04-20 04:24:50|78.78|75.98|78.71|75.91|78.78|75.98|78.71|75.91|0
1650428710000|2022-04-20 04:25:10|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650428720000|2022-04-20 04:25:20|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1650428730000|2022-04-20 04:25:30|78.78|75.98|78.86|76.06|78.86|76.06|78.78|75.98|0
1650428740000|2022-04-20 04:25:40|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650428760000|2022-04-20 04:26:00|78.75|75.95|78.71|75.91|78.75|75.95|78.71|75.91|0
1650428770000|2022-04-20 04:26:10|78.67|75.87|78.71|75.91|78.71|75.91|78.67|75.87|0
1650428790000|2022-04-20 04:26:30|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650428820000|2022-04-20 04:27:00|78.6|75.8|78.56|75.76|78.63|75.83|78.56|75.76|0
1650428830000|2022-04-20 04:27:10|78.49|75.69|78.56|75.76|78.56|75.76|78.49|75.69|0
1650428850000|2022-04-20 04:27:30|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650428860000|2022-04-20 04:27:40|78.6|75.8|78.56|75.76|78.6|75.8|78.56|75.76|0
1650428890000|2022-04-20 04:28:10|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1650428910000|2022-04-20 04:28:30|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1650428920000|2022-04-20 04:28:40|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650428950000|2022-04-20 04:29:10|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1650428970000|2022-04-20 04:29:30|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650428980000|2022-04-20 04:29:40|78.56|75.76|78.56|75.76|78.56|75.76|78.56|75.76|0
1650429020000|2022-04-20 04:30:20|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650429030000|2022-04-20 04:30:30|78.7|75.9|78.7|75.9|78.7|75.9|78.7|75.9|0
1650429090000|2022-04-20 04:31:30|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650429100000|2022-04-20 04:31:40|78.56|75.76|78.6|75.8|78.63|75.83|78.56|75.76|0
1650429110000|2022-04-20 04:31:50|78.56|75.76|78.56|75.76|78.56|75.76|78.56|75.76|0
1650429130000|2022-04-20 04:32:10|78.59|75.79|78.56|75.76|78.59|75.79|78.56|75.76|0
1650429140000|2022-04-20 04:32:20|78.52|75.72|78.56|75.76|78.56|75.76|78.52|75.72|0
1650429180000|2022-04-20 04:33:00|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650429210000|2022-04-20 04:33:30|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1650429220000|2022-04-20 04:33:40|78.48|75.68|78.41|75.61|78.48|75.68|78.41|75.61|0
1650429230000|2022-04-20 04:33:50|78.48|75.68|78.45|75.65|78.48|75.68|78.45|75.65|0
1650429240000|2022-04-20 04:34:00|78.41|75.61|78.48|75.68|78.48|75.68|78.41|75.61|0
1650429250000|2022-04-20 04:34:10|78.45|75.65|78.48|75.68|78.48|75.68|78.45|75.65|0
1650429260000|2022-04-20 04:34:20|78.45|75.65|78.41|75.61|78.48|75.68|78.41|75.61|0
1650429290000|2022-04-20 04:34:50|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1650429300000|2022-04-20 04:35:00|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1650429320000|2022-04-20 04:35:20|78.33|75.53|78.26|75.46|78.33|75.53|78.26|75.46|0
1650429340000|2022-04-20 04:35:40|78.33|75.53|78.33|75.53|78.37|75.57|78.33|75.53|0
1650429360000|2022-04-20 04:36:00|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1650429380000|2022-04-20 04:36:20|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650429390000|2022-04-20 04:36:30|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1650429400000|2022-04-20 04:36:40|78.37|75.57|78.33|75.53|78.37|75.57|78.33|75.53|0
1650429410000|2022-04-20 04:36:50|78.41|75.61|78.33|75.53|78.41|75.61|78.33|75.53|0
1650429480000|2022-04-20 04:38:00|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1650429500000|2022-04-20 04:38:20|78.44|75.64|78.48|75.68|78.48|75.68|78.44|75.64|0
1650429510000|2022-04-20 04:38:30|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650429520000|2022-04-20 04:38:40|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650429530000|2022-04-20 04:38:50|78.4|75.6|78.48|75.68|78.48|75.68|78.4|75.6|0
1650429540000|2022-04-20 04:39:00|78.55|75.75|78.55|75.75|78.55|75.75|78.55|75.75|0
1650429550000|2022-04-20 04:39:10|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650429610000|2022-04-20 04:40:10|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650429620000|2022-04-20 04:40:20|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650429630000|2022-04-20 04:40:30|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650429640000|2022-04-20 04:40:40|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650429650000|2022-04-20 04:40:50|78.44|75.64|78.4|75.6|78.44|75.64|78.4|75.6|0
1650429670000|2022-04-20 04:41:10|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650429680000|2022-04-20 04:41:20|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650429720000|2022-04-20 04:42:00|78.37|75.57|78.33|75.53|78.37|75.57|78.33|75.53|0
1650429730000|2022-04-20 04:42:10|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650429750000|2022-04-20 04:42:30|78.33|75.53|78.33|75.53|78.33|75.53|78.33|75.53|0
1650429780000|2022-04-20 04:43:00|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650429800000|2022-04-20 04:43:20|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1650429820000|2022-04-20 04:43:40|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650429850000|2022-04-20 04:44:10|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1650429860000|2022-04-20 04:44:20|78.44|75.64|78.44|75.64|78.44|75.64|78.44|75.64|0
1650429870000|2022-04-20 04:44:30|78.4|75.6|78.33|75.53|78.4|75.6|78.33|75.53|0
1650429920000|2022-04-20 04:45:20|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1650429960000|2022-04-20 04:46:00|78.33|75.53|78.25|75.45|78.33|75.53|78.25|75.45|0
1650429980000|2022-04-20 04:46:20|78.33|75.53|78.33|75.53|78.33|75.53|78.33|75.53|0
1650430000000|2022-04-20 04:46:40|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1650430020000|2022-04-20 04:47:00|78.4|75.6|78.32|75.52|78.4|75.6|78.32|75.52|0
1650430030000|2022-04-20 04:47:10|78.36|75.56|78.32|75.52|78.36|75.56|78.32|75.52|0
1650430040000|2022-04-20 04:47:20|78.36|75.56|78.36|75.56|78.36|75.56|78.36|75.56|0
1650430050000|2022-04-20 04:47:30|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1650430070000|2022-04-20 04:47:50|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650430080000|2022-04-20 04:48:00|78.47|75.67|78.4|75.6|78.47|75.67|78.4|75.6|0
1650430090000|2022-04-20 04:48:10|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1650430100000|2022-04-20 04:48:20|78.51|75.71|78.51|75.71|78.51|75.71|78.51|75.71|0
1650430120000|2022-04-20 04:48:40|78.54|75.74|78.62|75.82|78.62|75.82|78.54|75.74|0
1650430130000|2022-04-20 04:48:50|78.58|75.78|78.54|75.74|78.58|75.78|78.54|75.74|0
1650430140000|2022-04-20 04:49:00|78.62|75.82|78.54|75.74|78.62|75.82|78.54|75.74|0
1650430150000|2022-04-20 04:49:10|78.62|75.82|78.62|75.82|78.62|75.82|78.62|75.82|0
1650430160000|2022-04-20 04:49:20|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1650430170000|2022-04-20 04:49:30|78.62|75.82|78.62|75.82|78.62|75.82|78.62|75.82|0
1650430180000|2022-04-20 04:49:40|78.54|75.74|78.47|75.67|78.54|75.74|78.47|75.67|0
1650430200000|2022-04-20 04:50:00|78.54|75.74|78.47|75.67|78.54|75.74|78.47|75.67|0
1650430230000|2022-04-20 04:50:30|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1650430240000|2022-04-20 04:50:40|78.62|75.82|78.62|75.82|78.62|75.82|78.62|75.82|0
1650430250000|2022-04-20 04:50:50|78.76|75.96|78.76|75.96|78.76|75.96|78.73|75.93|0
1650430260000|2022-04-20 04:51:00|78.84|76.04|78.76|75.96|78.84|76.04|78.76|75.96|0
1650430270000|2022-04-20 04:51:10|78.84|76.04|78.91|76.11|78.91|76.11|78.84|76.04|0
1650430290000|2022-04-20 04:51:30|78.98|76.18|78.98|76.18|78.98|76.18|78.98|76.18|0
1650430300000|2022-04-20 04:51:40|78.95|76.15|78.91|76.11|78.98|76.18|78.91|76.11|0
1650430310000|2022-04-20 04:51:50|78.83|76.03|78.91|76.11|78.91|76.11|78.83|76.03|0
1650430320000|2022-04-20 04:52:00|78.98|76.18|78.91|76.11|78.98|76.18|78.91|76.11|0
1650430340000|2022-04-20 04:52:20|78.98|76.18|78.91|76.11|78.98|76.18|78.91|76.11|0
1650430380000|2022-04-20 04:53:00|78.83|76.03|78.83|76.03|78.83|76.03|78.83|76.03|0
1650430400000|2022-04-20 04:53:20|78.91|76.11|78.91|76.11|78.91|76.11|78.83|76.03|0
1650430410000|2022-04-20 04:53:30|78.83|76.03|78.91|76.11|78.91|76.11|78.83|76.03|0
1650430420000|2022-04-20 04:53:40|78.98|76.18|78.91|76.11|78.98|76.18|78.91|76.11|0
1650430430000|2022-04-20 04:53:50|78.95|76.15|78.87|76.07|78.95|76.15|78.87|76.07|0
1650430440000|2022-04-20 04:54:00|78.83|76.03|78.83|76.03|78.91|76.11|78.83|76.03|0
1650430450000|2022-04-20 04:54:10|78.8|76|78.76|75.96|78.8|76|78.76|75.96|0
1650430490000|2022-04-20 04:54:50|78.83|76.03|78.76|75.96|78.83|76.03|78.76|75.96|0
1650430500000|2022-04-20 04:55:00|78.83|76.03|78.83|76.03|78.83|76.03|78.83|76.03|0
1650430520000|2022-04-20 04:55:20|78.76|75.96|78.76|75.96|78.76|75.96|78.76|75.96|0
1650430530000|2022-04-20 04:55:30|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1650430540000|2022-04-20 04:55:40|78.76|75.96|78.76|75.96|78.76|75.96|78.76|75.96|0
1650430550000|2022-04-20 04:55:50|78.83|76.03|78.91|76.11|78.91|76.11|78.83|76.03|0
1650430560000|2022-04-20 04:56:00|78.94|76.14|78.9|76.1|78.94|76.14|78.9|76.1|0
1650430570000|2022-04-20 04:56:10|78.83|76.03|78.76|75.96|78.83|76.03|78.76|75.96|0
1650430600000|2022-04-20 04:56:40|78.72|75.92|78.76|75.96|78.76|75.96|78.72|75.92|0
1650430610000|2022-04-20 04:56:50|78.83|76.03|78.76|75.96|78.83|76.03|78.76|75.96|0
1650430620000|2022-04-20 04:57:00|78.83|76.03|78.83|76.03|78.83|76.03|78.8|76|0
1650430640000|2022-04-20 04:57:20|78.79|75.99|78.72|75.92|78.79|75.99|78.72|75.92|0
1650430650000|2022-04-20 04:57:30|78.76|75.96|78.76|75.96|78.76|75.96|78.76|75.96|0
1650430670000|2022-04-20 04:57:50|78.83|76.03|78.83|76.03|78.83|76.03|78.83|76.03|0
1650430690000|2022-04-20 04:58:10|78.76|75.96|78.76|75.96|78.76|75.96|78.76|75.96|0
1650430760000|2022-04-20 04:59:20|78.68|75.88|78.75|75.95|78.76|75.96|78.68|75.88|0
1650430800000|2022-04-20 05:00:00|78.83|76.03|78.72|75.92|78.83|76.03|78.72|75.92|0
1650430810000|2022-04-20 05:00:10|78.68|75.88|78.39|75.59|78.68|75.88|78.39|75.59|0
1650430820000|2022-04-20 05:00:20|78.31|75.51|78.53|75.73|78.53|75.73|78.31|75.51|0
1650430830000|2022-04-20 05:00:30|78.68|75.88|78.68|75.88|78.68|75.88|78.61|75.81|0
1650430840000|2022-04-20 05:00:40|78.72|75.92|79.05|76.25|79.05|76.25|78.72|75.92|0
1650430850000|2022-04-20 05:00:50|78.97|76.17|78.97|76.17|78.97|76.17|78.9|76.1|0
1650430860000|2022-04-20 05:01:00|78.9|76.1|78.83|76.03|78.9|76.1|78.83|76.03|0
1650430870000|2022-04-20 05:01:10|78.87|76.07|78.97|76.17|78.97|76.17|78.87|76.07|0
1650430880000|2022-04-20 05:01:20|79.05|76.25|79.12|76.32|79.12|76.32|79.05|76.25|0
1650430890000|2022-04-20 05:01:30|79.2|76.4|79.27|76.47|79.27|76.47|79.2|76.4|0
1650430900000|2022-04-20 05:01:40|79.2|76.4|79.2|76.4|79.2|76.4|79.16|76.36|0
1650430910000|2022-04-20 05:01:50|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1650430920000|2022-04-20 05:02:00|79.2|76.4|79.2|76.4|79.2|76.4|79.2|76.4|0
1650430930000|2022-04-20 05:02:10|79.27|76.47|79.86|77.06|79.86|77.06|79.27|76.47|0
1650430940000|2022-04-20 05:02:20|79.79|76.99|79.79|76.99|79.83|77.03|79.79|76.99|0
1650430950000|2022-04-20 05:02:30|79.86|77.06|79.86|77.06|79.86|77.06|79.79|76.99|0
1650430960000|2022-04-20 05:02:40|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1650430970000|2022-04-20 05:02:50|79.86|77.06|79.71|76.91|79.86|77.06|79.71|76.91|0
1650430980000|2022-04-20 05:03:00|79.64|76.84|79.79|76.99|79.79|76.99|79.64|76.84|0
1650431000000|2022-04-20 05:03:20|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1650431010000|2022-04-20 05:03:30|79.56|76.76|79.68|76.88|79.68|76.88|79.56|76.76|0
1650431020000|2022-04-20 05:03:40|79.71|76.91|79.86|77.06|79.86|77.06|79.71|76.91|0
1650431040000|2022-04-20 05:04:00|79.79|76.99|79.79|76.99|79.79|76.99|79.71|76.91|0
1650431060000|2022-04-20 05:04:20|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1650431070000|2022-04-20 05:04:30|79.64|76.84|79.64|76.84|79.64|76.84|79.64|76.84|0
1650431080000|2022-04-20 05:04:40|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1650431090000|2022-04-20 05:04:50|79.79|76.99|79.79|76.99|79.79|76.99|79.79|76.99|0
1650431100000|2022-04-20 05:05:00|79.64|76.84|79.41|76.61|79.64|76.84|79.41|76.61|0
1650431110000|2022-04-20 05:05:10|79.34|76.54|79.27|76.47|79.34|76.54|79.27|76.47|0
1650431120000|2022-04-20 05:05:20|79.23|76.43|79.27|76.47|79.27|76.47|79.23|76.43|0
1650431130000|2022-04-20 05:05:30|79.34|76.54|79.34|76.54|79.49|76.69|79.34|76.54|0
1650431140000|2022-04-20 05:05:40|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650431150000|2022-04-20 05:05:50|79.34|76.54|79.41|76.61|79.41|76.61|79.34|76.54|0
1650431160000|2022-04-20 05:06:00|79.34|76.54|79.49|76.69|79.49|76.69|79.34|76.54|0
1650431180000|2022-04-20 05:06:20|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1650431190000|2022-04-20 05:06:30|79.64|76.84|79.64|76.84|79.71|76.91|79.64|76.84|0
1650431200000|2022-04-20 05:06:40|79.56|76.76|79.64|76.84|79.64|76.84|79.56|76.76|0
1650431210000|2022-04-20 05:06:50|79.6|76.8|79.56|76.76|79.6|76.8|79.56|76.76|0
1650431220000|2022-04-20 05:07:00|79.49|76.69|79.56|76.76|79.56|76.76|79.49|76.69|0
1650431230000|2022-04-20 05:07:10|79.64|76.84|79.71|76.91|79.71|76.91|79.64|76.84|0
1650431240000|2022-04-20 05:07:20|79.64|76.84|79.63|76.83|79.64|76.84|79.63|76.83|0
1650431250000|2022-04-20 05:07:30|79.78|76.98|79.63|76.83|79.78|76.98|79.63|76.83|0
1650431280000|2022-04-20 05:08:00|79.49|76.69|79.49|76.69|79.49|76.69|79.49|76.69|0
1650431290000|2022-04-20 05:08:10|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650431300000|2022-04-20 05:08:20|79.49|76.69|79.49|76.69|79.49|76.69|79.49|76.69|0
1650431310000|2022-04-20 05:08:30|79.34|76.54|79.34|76.54|79.34|76.54|79.3|76.5|0
1650431320000|2022-04-20 05:08:40|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650431330000|2022-04-20 05:08:50|79.34|76.54|79.41|76.61|79.41|76.61|79.34|76.54|0
1650431340000|2022-04-20 05:09:00|79.49|76.69|79.49|76.69|79.49|76.69|79.45|76.65|0
1650431350000|2022-04-20 05:09:10|79.63|76.83|79.56|76.76|79.63|76.83|79.56|76.76|0
1650431360000|2022-04-20 05:09:20|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1650431370000|2022-04-20 05:09:30|79.56|76.76|79.48|76.68|79.56|76.76|79.48|76.68|0
1650431380000|2022-04-20 05:09:40|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1650431390000|2022-04-20 05:09:50|79.48|76.68|79.48|76.68|79.56|76.76|79.48|76.68|0
1650431400000|2022-04-20 05:10:00|79.56|76.76|79.48|76.68|79.56|76.76|79.48|76.68|0
1650431410000|2022-04-20 05:10:10|79.56|76.76|79.56|76.76|79.63|76.83|79.56|76.76|0
1650431420000|2022-04-20 05:10:20|79.48|76.68|79.56|76.76|79.56|76.76|79.48|76.68|0
1650431440000|2022-04-20 05:10:40|79.48|76.68|79.56|76.76|79.63|76.83|79.48|76.68|0
1650431450000|2022-04-20 05:10:50|79.63|76.83|79.71|76.91|79.71|76.91|79.63|76.83|0
1650431470000|2022-04-20 05:11:10|79.74|76.94|79.85|77.05|79.85|77.05|79.74|76.94|0
1650431480000|2022-04-20 05:11:20|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1650431490000|2022-04-20 05:11:30|79.71|76.91|79.63|76.83|79.71|76.91|79.63|76.83|0
1650431500000|2022-04-20 05:11:40|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1650431510000|2022-04-20 05:11:50|79.63|76.83|79.56|76.76|79.63|76.83|79.56|76.76|0
1650431520000|2022-04-20 05:12:00|79.48|76.68|79.37|76.57|79.48|76.68|79.37|76.57|0
1650431530000|2022-04-20 05:12:10|79.33|76.53|79.41|76.61|79.41|76.61|79.33|76.53|0
1650431540000|2022-04-20 05:12:20|79.48|76.68|79.41|76.61|79.48|76.68|79.41|76.61|0
1650431550000|2022-04-20 05:12:30|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650431560000|2022-04-20 05:12:40|79.56|76.76|79.56|76.76|79.63|76.83|79.56|76.76|0
1650431570000|2022-04-20 05:12:50|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1650431580000|2022-04-20 05:13:00|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1650431590000|2022-04-20 05:13:10|79.63|76.83|79.59|76.79|79.63|76.83|79.59|76.79|0
1650431600000|2022-04-20 05:13:20|79.56|76.76|79.48|76.68|79.56|76.76|79.48|76.68|0
1650431620000|2022-04-20 05:13:40|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1650431630000|2022-04-20 05:13:50|79.48|76.68|79.52|76.72|79.52|76.72|79.48|76.68|0
1650431640000|2022-04-20 05:14:00|79.48|76.68|79.48|76.68|79.56|76.76|79.48|76.68|0
1650431650000|2022-04-20 05:14:10|79.56|76.76|79.63|76.83|79.63|76.83|79.56|76.76|0
1650431660000|2022-04-20 05:14:20|79.7|76.9|79.7|76.9|79.7|76.9|79.7|76.9|0
1650431670000|2022-04-20 05:14:30|79.63|76.83|79.55|76.75|79.63|76.83|79.55|76.75|0
1650431680000|2022-04-20 05:14:40|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650431690000|2022-04-20 05:14:50|79.48|76.68|79.48|76.68|79.55|76.75|79.48|76.68|0
1650431700000|2022-04-20 05:15:00|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1650431710000|2022-04-20 05:15:10|79.48|76.68|79.41|76.61|79.55|76.75|79.41|76.61|0
1650431720000|2022-04-20 05:15:20|79.33|76.53|79.33|76.53|79.41|76.61|79.33|76.53|0
1650431730000|2022-04-20 05:15:30|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650431760000|2022-04-20 05:16:00|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650431770000|2022-04-20 05:16:10|79.26|76.46|79.26|76.46|79.26|76.46|79.26|76.46|0
1650431780000|2022-04-20 05:16:20|79.33|76.53|79.33|76.53|79.33|76.53|79.33|76.53|0
1650431790000|2022-04-20 05:16:30|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1650431800000|2022-04-20 05:16:40|79.7|76.9|79.78|76.98|79.78|76.98|79.7|76.9|0
1650431810000|2022-04-20 05:16:50|79.85|77.05|79.63|76.83|79.85|77.05|79.63|76.83|0
1650431820000|2022-04-20 05:17:00|79.55|76.75|79.63|76.83|79.63|76.83|79.55|76.75|0
1650431830000|2022-04-20 05:17:10|79.7|76.9|79.78|76.98|79.78|76.98|79.7|76.9|0
1650431850000|2022-04-20 05:17:30|79.7|76.9|79.78|76.98|79.78|76.98|79.7|76.9|0
1650431860000|2022-04-20 05:17:40|79.7|76.9|79.7|76.9|79.7|76.9|79.7|76.9|0
1650431870000|2022-04-20 05:17:50|79.63|76.83|79.63|76.83|79.63|76.83|79.59|76.79|0
1650431880000|2022-04-20 05:18:00|79.7|76.9|79.7|76.9|79.7|76.9|79.7|76.9|0
1650431890000|2022-04-20 05:18:10|79.63|76.83|79.63|76.83|79.7|76.9|79.63|76.83|0
1650431900000|2022-04-20 05:18:20|79.7|76.9|79.77|76.97|79.77|76.97|79.7|76.9|0
1650431910000|2022-04-20 05:18:30|79.85|77.05|79.81|77.01|79.85|77.05|79.81|77.01|0
1650431920000|2022-04-20 05:18:40|79.77|76.97|79.77|76.97|79.85|77.05|79.77|76.97|0
1650431930000|2022-04-20 05:18:50|79.7|76.9|79.7|76.9|79.7|76.9|79.7|76.9|0
1650431940000|2022-04-20 05:19:00|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1650431950000|2022-04-20 05:19:10|79.7|76.9|79.77|76.97|79.77|76.97|79.7|76.9|0
1650431960000|2022-04-20 05:19:20|79.85|77.05|79.77|76.97|79.85|77.05|79.77|76.97|0
1650431970000|2022-04-20 05:19:30|79.85|77.05|79.92|77.12|79.92|77.12|79.85|77.05|0
1650431980000|2022-04-20 05:19:40|79.85|77.05|79.92|77.12|79.92|77.12|79.85|77.05|0
1650431990000|2022-04-20 05:19:50|79.89|77.09|79.92|77.12|79.92|77.12|79.89|77.09|0
1650432000000|2022-04-20 05:20:00|79.89|77.09|79.85|77.05|79.89|77.09|79.85|77.05|0
1650432010000|2022-04-20 05:20:10|79.92|77.12|79.92|77.12|80|77.2|79.92|77.12|0
1650432030000|2022-04-20 05:20:30|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1650432050000|2022-04-20 05:20:50|79.77|76.97|79.81|77.01|79.81|77.01|79.77|76.97|0
1650432060000|2022-04-20 05:21:00|79.85|77.05|79.85|77.05|79.85|77.05|79.77|76.97|0
1650432070000|2022-04-20 05:21:10|79.92|77.12|80|77.2|80|77.2|79.92|77.12|0
1650432080000|2022-04-20 05:21:20|79.92|77.12|79.92|77.12|79.96|77.16|79.92|77.12|0
1650432090000|2022-04-20 05:21:30|80|77.2|80|77.2|80|77.2|80|77.2|0
1650432100000|2022-04-20 05:21:40|79.99|77.19|79.96|77.16|79.99|77.19|79.92|77.12|0
1650432110000|2022-04-20 05:21:50|79.99|77.19|79.99|77.19|79.99|77.19|79.92|77.12|0
1650432120000|2022-04-20 05:22:00|80.07|77.27|80.14|77.34|80.14|77.34|80.07|77.27|0
1650432130000|2022-04-20 05:22:10|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1650432140000|2022-04-20 05:22:20|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1650432150000|2022-04-20 05:22:30|80.14|77.34|80.11|77.31|80.14|77.34|80.11|77.31|0
1650432160000|2022-04-20 05:22:40|80.14|77.34|80.29|77.49|80.29|77.49|80.14|77.34|0
1650432170000|2022-04-20 05:22:50|80.44|77.64|80.37|77.57|80.44|77.64|80.37|77.57|0
1650432180000|2022-04-20 05:23:00|80.44|77.64|80.44|77.64|80.44|77.64|80.44|77.64|0
1650432190000|2022-04-20 05:23:10|80.37|77.57|80.29|77.49|80.37|77.57|80.29|77.49|0
1650432200000|2022-04-20 05:23:20|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1650432210000|2022-04-20 05:23:30|80.14|77.34|80.14|77.34|80.14|77.34|80.07|77.27|0
1650432230000|2022-04-20 05:23:50|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1650432240000|2022-04-20 05:24:00|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1650432250000|2022-04-20 05:24:10|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1650432260000|2022-04-20 05:24:20|79.99|77.19|79.96|77.16|79.99|77.19|79.96|77.16|0
1650432270000|2022-04-20 05:24:30|79.99|77.19|80.07|77.27|80.07|77.27|79.99|77.19|0
1650432280000|2022-04-20 05:24:40|79.99|77.19|80.03|77.23|80.07|77.27|79.99|77.19|0
1650432290000|2022-04-20 05:24:50|79.99|77.19|80.14|77.34|80.14|77.34|79.99|77.19|0
1650432300000|2022-04-20 05:25:00|80.07|77.27|80.14|77.34|80.14|77.34|80.07|77.27|0
1650432320000|2022-04-20 05:25:20|80.18|77.38|80.22|77.42|80.22|77.42|80.18|77.38|0
1650432330000|2022-04-20 05:25:30|80.25|77.45|80.29|77.49|80.29|77.49|80.25|77.45|0
1650432350000|2022-04-20 05:25:50|80.36|77.56|80.36|77.56|80.44|77.64|80.36|77.56|0
1650432360000|2022-04-20 05:26:00|80.44|77.64|80.22|77.42|80.44|77.64|80.22|77.42|0
1650432370000|2022-04-20 05:26:10|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1650432380000|2022-04-20 05:26:20|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650432390000|2022-04-20 05:26:30|80.07|77.27|80.07|77.27|80.1|77.3|80.07|77.27|0
1650432400000|2022-04-20 05:26:40|80.14|77.34|80.21|77.41|80.21|77.41|80.14|77.34|0
1650432410000|2022-04-20 05:26:50|80.14|77.34|80.1|77.3|80.14|77.34|80.1|77.3|0
1650432420000|2022-04-20 05:27:00|80.07|77.27|79.99|77.19|80.07|77.27|79.99|77.19|0
1650432430000|2022-04-20 05:27:10|80.07|77.27|79.92|77.12|80.07|77.27|79.92|77.12|0
1650432440000|2022-04-20 05:27:20|79.99|77.19|80.03|77.23|80.03|77.23|79.99|77.19|0
1650432450000|2022-04-20 05:27:30|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1650432460000|2022-04-20 05:27:40|80.06|77.26|80.14|77.34|80.14|77.34|80.06|77.26|0
1650432470000|2022-04-20 05:27:50|80.06|77.26|80.14|77.34|80.14|77.34|80.06|77.26|0
1650432480000|2022-04-20 05:28:00|80.18|77.38|80.21|77.41|80.21|77.41|80.18|77.38|0
1650432490000|2022-04-20 05:28:10|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650432500000|2022-04-20 05:28:20|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1650432510000|2022-04-20 05:28:30|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650432520000|2022-04-20 05:28:40|80.18|77.38|80.21|77.41|80.21|77.41|80.18|77.38|0
1650432530000|2022-04-20 05:28:50|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1650432540000|2022-04-20 05:29:00|80.06|77.26|79.99|77.19|80.06|77.26|79.99|77.19|0
1650432550000|2022-04-20 05:29:10|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650432560000|2022-04-20 05:29:20|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1650432570000|2022-04-20 05:29:30|80.03|77.23|79.99|77.19|80.03|77.23|79.99|77.19|0
1650432590000|2022-04-20 05:29:50|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1650432600000|2022-04-20 05:30:00|80.03|77.23|79.99|77.19|80.03|77.23|79.99|77.19|0
1650432610000|2022-04-20 05:30:10|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1650432620000|2022-04-20 05:30:20|79.88|77.08|79.84|77.04|79.88|77.08|79.84|77.04|0
1650432630000|2022-04-20 05:30:30|79.8|77|79.76|76.96|79.84|77.04|79.76|76.96|0
1650432640000|2022-04-20 05:30:40|79.69|76.89|79.69|76.89|79.69|76.89|79.54|76.74|0
1650432650000|2022-04-20 05:30:50|79.76|76.96|79.69|76.89|79.76|76.96|79.69|76.89|0
1650432660000|2022-04-20 05:31:00|79.62|76.82|79.62|76.82|79.62|76.82|79.62|76.82|0
1650432670000|2022-04-20 05:31:10|79.54|76.74|79.54|76.74|79.54|76.74|79.47|76.67|0
1650432690000|2022-04-20 05:31:30|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1650432700000|2022-04-20 05:31:40|79.39|76.59|79.39|76.59|79.39|76.59|79.39|76.59|0
1650432710000|2022-04-20 05:31:50|79.47|76.67|79.69|76.89|79.69|76.89|79.47|76.67|0
1650432720000|2022-04-20 05:32:00|79.61|76.81|79.69|76.89|79.69|76.89|79.61|76.81|0
1650432730000|2022-04-20 05:32:10|79.61|76.81|79.65|76.85|79.69|76.89|79.61|76.81|0
1650432740000|2022-04-20 05:32:20|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650432750000|2022-04-20 05:32:30|79.69|76.89|79.69|76.89|79.69|76.89|79.69|76.89|0
1650432760000|2022-04-20 05:32:40|79.76|76.96|79.69|76.89|79.76|76.96|79.69|76.89|0
1650432770000|2022-04-20 05:32:50|79.61|76.81|79.69|76.89|79.69|76.89|79.61|76.81|0
1650432780000|2022-04-20 05:33:00|79.65|76.85|79.69|76.89|79.69|76.89|79.61|76.81|0
1650432790000|2022-04-20 05:33:10|79.73|76.93|79.76|76.96|79.76|76.96|79.69|76.89|0
1650432800000|2022-04-20 05:33:20|79.69|76.89|79.69|76.89|79.69|76.89|79.69|76.89|0
1650432810000|2022-04-20 05:33:30|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650432820000|2022-04-20 05:33:40|79.73|76.93|79.84|77.04|79.84|77.04|79.73|76.93|0
1650432830000|2022-04-20 05:33:50|79.76|76.96|79.84|77.04|79.84|77.04|79.76|76.96|0
1650432840000|2022-04-20 05:34:00|79.76|76.96|79.84|77.04|79.84|77.04|79.76|76.96|0
1650432850000|2022-04-20 05:34:10|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650432880000|2022-04-20 05:34:40|79.84|77.04|79.84|77.04|79.84|77.04|79.84|77.04|0
1650432890000|2022-04-20 05:34:50|79.91|77.11|79.91|77.11|79.98|77.18|79.91|77.11|0
1650432900000|2022-04-20 05:35:00|79.98|77.18|80.06|77.26|80.06|77.26|79.98|77.18|0
1650432930000|2022-04-20 05:35:30|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1650432940000|2022-04-20 05:35:40|80.21|77.41|80.21|77.41|80.21|77.41|80.13|77.33|0
1650432960000|2022-04-20 05:36:00|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1650432970000|2022-04-20 05:36:10|80.06|77.26|79.98|77.18|80.06|77.26|79.98|77.18|0
1650432980000|2022-04-20 05:36:20|79.95|77.15|79.83|77.03|79.95|77.15|79.83|77.03|0
1650432990000|2022-04-20 05:36:30|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650433000000|2022-04-20 05:36:40|79.69|76.89|79.83|77.03|79.83|77.03|79.69|76.89|0
1650433010000|2022-04-20 05:36:50|79.76|76.96|79.83|77.03|79.83|77.03|79.76|76.96|0
1650433020000|2022-04-20 05:37:00|79.76|76.96|79.68|76.88|79.76|76.96|79.68|76.88|0
1650433030000|2022-04-20 05:37:10|79.76|76.96|79.83|77.03|79.83|77.03|79.76|76.96|0
1650433040000|2022-04-20 05:37:20|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650433050000|2022-04-20 05:37:30|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1650433070000|2022-04-20 05:37:50|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650433080000|2022-04-20 05:38:00|79.83|77.03|79.68|76.88|79.83|77.03|79.68|76.88|0
1650433090000|2022-04-20 05:38:10|79.76|76.96|79.83|77.03|79.83|77.03|79.76|76.96|0
1650433100000|2022-04-20 05:38:20|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1650433110000|2022-04-20 05:38:30|79.68|76.88|79.76|76.96|79.76|76.96|79.68|76.88|0
1650433120000|2022-04-20 05:38:40|79.68|76.88|79.76|76.96|79.76|76.96|79.68|76.88|0
1650433130000|2022-04-20 05:38:50|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650433140000|2022-04-20 05:39:00|79.61|76.81|79.61|76.81|79.65|76.85|79.61|76.81|0
1650433150000|2022-04-20 05:39:10|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650433160000|2022-04-20 05:39:20|79.65|76.85|79.61|76.81|79.65|76.85|79.61|76.81|0
1650433170000|2022-04-20 05:39:30|79.68|76.88|79.61|76.81|79.68|76.88|79.61|76.81|0
1650433180000|2022-04-20 05:39:40|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1650433190000|2022-04-20 05:39:50|79.61|76.81|79.68|76.88|79.68|76.88|79.61|76.81|0
1650433200000|2022-04-20 05:40:00|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1650433210000|2022-04-20 05:40:10|79.53|76.73|79.61|76.81|79.61|76.81|79.53|76.73|0
1650433240000|2022-04-20 05:40:40|79.57|76.77|79.57|76.77|79.57|76.77|79.57|76.77|0
1650433250000|2022-04-20 05:40:50|79.53|76.73|79.57|76.77|79.61|76.81|79.53|76.73|0
1650433260000|2022-04-20 05:41:00|79.53|76.73|79.53|76.73|79.53|76.73|79.46|76.66|0
1650433270000|2022-04-20 05:41:10|79.46|76.66|79.38|76.58|79.46|76.66|79.38|76.58|0
1650433280000|2022-04-20 05:41:20|79.31|76.51|79.31|76.51|79.31|76.51|79.24|76.44|0
1650433290000|2022-04-20 05:41:30|79.24|76.44|79.24|76.44|79.24|76.44|79.24|76.44|0
1650433300000|2022-04-20 05:41:40|79.2|76.4|79.16|76.36|79.2|76.4|79.16|76.36|0
1650433310000|2022-04-20 05:41:50|79.24|76.44|79.31|76.51|79.31|76.51|79.24|76.44|0
1650433320000|2022-04-20 05:42:00|79.38|76.58|79.42|76.62|79.42|76.62|79.35|76.55|0
1650433330000|2022-04-20 05:42:10|79.38|76.58|79.38|76.58|79.38|76.58|79.35|76.55|0
1650433340000|2022-04-20 05:42:20|79.27|76.47|79.27|76.47|79.31|76.51|79.27|76.47|0
1650433350000|2022-04-20 05:42:30|79.24|76.44|79.27|76.47|79.27|76.47|79.24|76.44|0
1650433360000|2022-04-20 05:42:40|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1650433370000|2022-04-20 05:42:50|79.24|76.44|79.31|76.51|79.31|76.51|79.24|76.44|0
1650433390000|2022-04-20 05:43:10|79.24|76.44|79.24|76.44|79.31|76.51|79.24|76.44|0
1650433400000|2022-04-20 05:43:20|79.27|76.47|79.24|76.44|79.27|76.47|79.24|76.44|0
1650433410000|2022-04-20 05:43:30|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650433420000|2022-04-20 05:43:40|79.01|76.21|79.09|76.29|79.09|76.29|78.94|76.14|0
1650433430000|2022-04-20 05:43:50|79.16|76.36|78.72|75.92|79.16|76.36|78.72|75.92|0
1650433440000|2022-04-20 05:44:00|78.79|75.99|78.72|75.92|78.79|75.99|78.72|75.92|0
1650433450000|2022-04-20 05:44:10|78.79|75.99|78.76|75.96|78.79|75.99|78.72|75.92|0
1650433460000|2022-04-20 05:44:20|78.79|75.99|78.76|75.96|78.79|75.99|78.76|75.96|0
1650433470000|2022-04-20 05:44:30|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1650433480000|2022-04-20 05:44:40|78.83|76.03|78.83|76.03|78.83|76.03|78.83|76.03|0
1650433490000|2022-04-20 05:44:50|78.87|76.07|78.79|75.99|78.87|76.07|78.79|75.99|0
1650433500000|2022-04-20 05:45:00|78.72|75.92|78.94|76.14|78.94|76.14|78.72|75.92|0
1650433510000|2022-04-20 05:45:10|79.01|76.21|79.01|76.21|79.09|76.29|79.01|76.21|0
1650433520000|2022-04-20 05:45:20|78.98|76.18|78.98|76.18|78.98|76.18|78.98|76.18|0
1650433530000|2022-04-20 05:45:30|79.01|76.21|79.01|76.21|79.09|76.29|79.01|76.21|0
1650433540000|2022-04-20 05:45:40|79.09|76.29|79.16|76.36|79.16|76.36|79.09|76.29|0
1650433550000|2022-04-20 05:45:50|79.12|76.32|79.16|76.36|79.16|76.36|79.09|76.29|0
1650433560000|2022-04-20 05:46:00|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1650433570000|2022-04-20 05:46:10|79.31|76.51|79.23|76.43|79.38|76.58|79.23|76.43|0
1650433580000|2022-04-20 05:46:20|79.2|76.4|79.16|76.36|79.2|76.4|79.16|76.36|0
1650433610000|2022-04-20 05:46:50|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650433630000|2022-04-20 05:47:10|79.01|76.21|79.08|76.28|79.08|76.28|79.01|76.21|0
1650433650000|2022-04-20 05:47:30|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650433660000|2022-04-20 05:47:40|79.08|76.28|79.16|76.36|79.16|76.36|79.08|76.28|0
1650433670000|2022-04-20 05:47:50|79.23|76.43|79.2|76.4|79.23|76.43|79.16|76.36|0
1650433680000|2022-04-20 05:48:00|79.16|76.36|79.16|76.36|79.16|76.36|79.08|76.28|0
1650433690000|2022-04-20 05:48:10|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650433700000|2022-04-20 05:48:20|79.12|76.32|79.16|76.36|79.16|76.36|79.12|76.32|0
1650433710000|2022-04-20 05:48:30|79.08|76.28|79.16|76.36|79.16|76.36|79.08|76.28|0
1650433720000|2022-04-20 05:48:40|79.2|76.4|79.23|76.43|79.23|76.43|79.2|76.4|0
1650433730000|2022-04-20 05:48:50|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1650433740000|2022-04-20 05:49:00|79.23|76.43|79.16|76.36|79.23|76.43|79.16|76.36|0
1650433750000|2022-04-20 05:49:10|79.2|76.4|79.23|76.43|79.23|76.43|79.2|76.4|0
1650433760000|2022-04-20 05:49:20|79.19|76.39|79.16|76.36|79.19|76.39|79.16|76.36|0
1650433770000|2022-04-20 05:49:30|79.12|76.32|79.16|76.36|79.16|76.36|79.12|76.32|0
1650433780000|2022-04-20 05:49:40|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650433790000|2022-04-20 05:49:50|79.16|76.36|79.16|76.36|79.16|76.36|79.12|76.32|0
1650433800000|2022-04-20 05:50:00|79.08|76.28|79.01|76.21|79.08|76.28|78.93|76.13|0
1650433810000|2022-04-20 05:50:10|79.05|76.25|79.01|76.21|79.05|76.25|79.01|76.21|0
1650433820000|2022-04-20 05:50:20|78.93|76.13|79.05|76.25|79.05|76.25|78.93|76.13|0
1650433830000|2022-04-20 05:50:30|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650433850000|2022-04-20 05:50:50|79.05|76.25|79.01|76.21|79.05|76.25|79.01|76.21|0
1650433860000|2022-04-20 05:51:00|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650433870000|2022-04-20 05:51:10|79.12|76.32|79.15|76.35|79.15|76.35|79.12|76.32|0
1650433880000|2022-04-20 05:51:20|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1650433890000|2022-04-20 05:51:30|79.27|76.47|79.3|76.5|79.3|76.5|79.27|76.47|0
1650433900000|2022-04-20 05:51:40|79.23|76.43|79.15|76.35|79.23|76.43|79.15|76.35|0
1650433910000|2022-04-20 05:51:50|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1650433920000|2022-04-20 05:52:00|79.15|76.35|79.08|76.28|79.15|76.35|79.08|76.28|0
1650433930000|2022-04-20 05:52:10|79.15|76.35|79.15|76.35|79.15|76.35|79.15|76.35|0
1650433940000|2022-04-20 05:52:20|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650433950000|2022-04-20 05:52:30|79.12|76.32|79.15|76.35|79.15|76.35|79.12|76.32|0
1650433990000|2022-04-20 05:53:10|79.23|76.43|79.23|76.43|79.27|76.47|79.23|76.43|0
1650434000000|2022-04-20 05:53:20|79.15|76.35|79.15|76.35|79.15|76.35|79.15|76.35|0
1650434010000|2022-04-20 05:53:30|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650434020000|2022-04-20 05:53:40|79.15|76.35|79.08|76.28|79.15|76.35|79.01|76.21|0
1650434040000|2022-04-20 05:54:00|79.15|76.35|79.15|76.35|79.15|76.35|79.08|76.28|0
1650434050000|2022-04-20 05:54:10|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1650434060000|2022-04-20 05:54:20|79.15|76.35|79.15|76.35|79.15|76.35|79.15|76.35|0
1650434080000|2022-04-20 05:54:40|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1650434090000|2022-04-20 05:54:50|79.26|76.46|79.37|76.57|79.37|76.57|79.26|76.46|0
1650434100000|2022-04-20 05:55:00|79.15|76.35|79.15|76.35|79.3|76.5|79.15|76.35|0
1650434110000|2022-04-20 05:55:10|79.19|76.39|79.15|76.35|79.19|76.39|79.15|76.35|0
1650434120000|2022-04-20 05:55:20|79.08|76.28|79|76.2|79.08|76.28|79|76.2|0
1650434130000|2022-04-20 05:55:30|79.08|76.28|79.08|76.28|79.15|76.35|79.08|76.28|0
1650434160000|2022-04-20 05:56:00|79|76.2|79.04|76.24|79.04|76.24|79|76.2|0
1650434170000|2022-04-20 05:56:10|79|76.2|79.08|76.28|79.08|76.28|79|76.2|0
1650434180000|2022-04-20 05:56:20|79.15|76.35|79.15|76.35|79.15|76.35|79.15|76.35|0
1650434210000|2022-04-20 05:56:50|79|76.2|79.08|76.28|79.08|76.28|79|76.2|0
1650434220000|2022-04-20 05:57:00|79|76.2|79|76.2|79.04|76.24|79|76.2|0
1650434230000|2022-04-20 05:57:10|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650434250000|2022-04-20 05:57:30|79.15|76.35|79.15|76.35|79.15|76.35|79.08|76.28|0
1650434260000|2022-04-20 05:57:40|79.08|76.28|79.15|76.35|79.15|76.35|79.08|76.28|0
1650434280000|2022-04-20 05:58:00|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1650434290000|2022-04-20 05:58:10|79|76.2|79|76.2|79|76.2|79|76.2|0
1650434300000|2022-04-20 05:58:20|79.08|76.28|79|76.2|79.08|76.28|79|76.2|0
1650434320000|2022-04-20 05:58:40|79.08|76.28|79.22|76.42|79.22|76.42|79.08|76.28|0
1650434330000|2022-04-20 05:58:50|79.15|76.35|79.15|76.35|79.19|76.39|79.15|76.35|0
1650434340000|2022-04-20 05:59:00|79.19|76.39|79.19|76.39|79.19|76.39|79.15|76.35|0
1650434350000|2022-04-20 05:59:10|79.22|76.42|79|76.2|79.22|76.42|79|76.2|0
1650434360000|2022-04-20 05:59:20|78.93|76.13|78.97|76.17|78.97|76.17|78.93|76.13|0
1650434370000|2022-04-20 05:59:30|78.85|76.05|78.82|76.02|78.85|76.05|78.78|75.98|0
1650434380000|2022-04-20 05:59:40|78.85|76.05|78.71|75.91|78.85|76.05|78.71|75.91|0
1650434390000|2022-04-20 05:59:50|78.67|75.87|78.71|75.91|78.71|75.91|78.63|75.83|0
1650434400000|2022-04-20 06:00:00|78.78|75.98|78.71|75.91|78.78|75.98|78.63|75.83|0
1650434410000|2022-04-20 06:00:10|78.63|75.83|78.63|75.83|78.63|75.83|78.56|75.76|0
1650434420000|2022-04-20 06:00:20|78.71|75.91|78.56|75.76|78.71|75.91|78.56|75.76|0
1650434430000|2022-04-20 06:00:30|78.63|75.83|78.63|75.83|78.63|75.83|78.63|75.83|0
1650434440000|2022-04-20 06:00:40|78.67|75.87|78.93|76.13|78.93|76.13|78.67|75.87|0
1650434450000|2022-04-20 06:00:50|79|76.2|79.11|76.31|79.11|76.31|79|76.2|0
1650434460000|2022-04-20 06:01:00|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1650434470000|2022-04-20 06:01:10|79.04|76.24|79|76.2|79.04|76.24|79|76.2|0
1650434480000|2022-04-20 06:01:20|78.93|76.13|78.78|75.98|78.93|76.13|78.7|75.9|0
1650434490000|2022-04-20 06:01:30|78.7|75.9|78.74|75.94|78.74|75.94|78.7|75.9|0
1650434500000|2022-04-20 06:01:40|78.7|75.9|78.63|75.83|78.7|75.9|78.63|75.83|0
1650434510000|2022-04-20 06:01:50|78.7|75.9|78.7|75.9|78.7|75.9|78.7|75.9|0
1650434520000|2022-04-20 06:02:00|78.67|75.87|78.56|75.76|78.67|75.87|78.56|75.76|0
1650434530000|2022-04-20 06:02:10|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650434540000|2022-04-20 06:02:20|78.41|75.61|78.48|75.68|78.48|75.68|78.41|75.61|0
1650434550000|2022-04-20 06:02:30|78.56|75.76|78.48|75.68|78.56|75.76|78.48|75.68|0
1650434570000|2022-04-20 06:02:50|78.41|75.61|78.56|75.76|78.56|75.76|78.41|75.61|0
1650434580000|2022-04-20 06:03:00|78.63|75.83|78.7|75.9|78.7|75.9|78.63|75.83|0
1650434590000|2022-04-20 06:03:10|78.63|75.83|78.63|75.83|78.63|75.83|78.56|75.76|0
1650434600000|2022-04-20 06:03:20|78.7|75.9|78.81|76.01|78.81|76.01|78.7|75.9|0
1650434610000|2022-04-20 06:03:30|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1650434620000|2022-04-20 06:03:40|78.92|76.12|79.07|76.27|79.07|76.27|78.92|76.12|0
1650434630000|2022-04-20 06:03:50|79|76.2|79|76.2|79.07|76.27|78.92|76.12|0
1650434640000|2022-04-20 06:04:00|78.92|76.12|79|76.2|79|76.2|78.92|76.12|0
1650434650000|2022-04-20 06:04:10|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1650434660000|2022-04-20 06:04:20|79.03|76.23|79.07|76.27|79.07|76.27|79.03|76.23|0
1650434670000|2022-04-20 06:04:30|79.14|76.34|79.07|76.27|79.14|76.34|79.07|76.27|0
1650434680000|2022-04-20 06:04:40|79.14|76.34|79.14|76.34|79.14|76.34|79.14|76.34|0
1650434700000|2022-04-20 06:05:00|79.07|76.27|79.07|76.27|79.11|76.31|79.07|76.27|0
1650434710000|2022-04-20 06:05:10|79|76.2|79|76.2|79|76.2|78.92|76.12|0
1650434720000|2022-04-20 06:05:20|79.07|76.27|79.03|76.23|79.07|76.27|79.03|76.23|0
1650434730000|2022-04-20 06:05:30|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1650434740000|2022-04-20 06:05:40|79|76.2|79.07|76.27|79.07|76.27|79|76.2|0
1650434760000|2022-04-20 06:06:00|79.14|76.34|79.59|76.79|79.59|76.79|79.14|76.34|0
1650434770000|2022-04-20 06:06:10|79.51|76.71|79.59|76.79|79.59|76.79|79.51|76.71|0
1650434790000|2022-04-20 06:06:30|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1650434800000|2022-04-20 06:06:40|79.44|76.64|79.59|76.79|79.59|76.79|79.44|76.64|0
1650434810000|2022-04-20 06:06:50|79.66|76.86|79.51|76.71|79.66|76.86|79.44|76.64|0
1650434820000|2022-04-20 06:07:00|79.62|76.82|79.81|77.01|79.81|77.01|79.62|76.82|0
1650434830000|2022-04-20 06:07:10|79.88|77.08|79.73|76.93|79.88|77.08|79.73|76.93|0
1650434840000|2022-04-20 06:07:20|79.66|76.86|79.73|76.93|79.73|76.93|79.66|76.86|0
1650434850000|2022-04-20 06:07:30|79.66|76.86|79.81|77.01|79.88|77.08|79.66|76.86|0
1650434860000|2022-04-20 06:07:40|79.88|77.08|79.73|76.93|79.88|77.08|79.73|76.93|0
1650434870000|2022-04-20 06:07:50|79.66|76.86|79.66|76.86|79.7|76.9|79.66|76.86|0
1650434880000|2022-04-20 06:08:00|79.73|76.93|79.73|76.93|79.73|76.93|79.73|76.93|0
1650434890000|2022-04-20 06:08:10|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1650434900000|2022-04-20 06:08:20|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1650434910000|2022-04-20 06:08:30|79.51|76.71|79.44|76.64|79.51|76.71|79.44|76.64|0
1650434920000|2022-04-20 06:08:40|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1650434930000|2022-04-20 06:08:50|79.58|76.78|79.58|76.78|79.66|76.86|79.58|76.78|0
1650434940000|2022-04-20 06:09:00|79.66|76.86|79.62|76.82|79.66|76.86|79.62|76.82|0
1650434950000|2022-04-20 06:09:10|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1650434960000|2022-04-20 06:09:20|79.73|76.93|79.73|76.93|79.73|76.93|79.73|76.93|0
1650434970000|2022-04-20 06:09:30|79.88|77.08|79.88|77.08|79.96|77.16|79.88|77.08|0
1650434980000|2022-04-20 06:09:40|81.11|78.31|81.19|78.39|81.19|78.39|81.11|78.31|0
1650434990000|2022-04-20 06:09:50|81.15|78.35|81.11|78.31|81.19|78.39|81.11|78.31|0
1650435000000|2022-04-20 06:10:00|81.19|78.39|81.26|78.46|81.26|78.46|81.19|78.39|0
1650435010000|2022-04-20 06:10:10|81.34|78.54|81.26|78.46|81.34|78.54|81.26|78.46|0
1650435020000|2022-04-20 06:10:20|81.19|78.39|81.15|78.35|81.19|78.39|81.11|78.31|0
1650435030000|2022-04-20 06:10:30|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1650435040000|2022-04-20 06:10:40|81.26|78.46|81.26|78.46|81.26|78.46|81.26|78.46|0
1650435050000|2022-04-20 06:10:50|81.19|78.39|81.11|78.31|81.19|78.39|81.11|78.31|0
1650435060000|2022-04-20 06:11:00|81.04|78.24|81.07|78.27|81.11|78.31|81.04|78.24|0
1650435070000|2022-04-20 06:11:10|81.11|78.31|80.96|78.16|81.11|78.31|80.96|78.16|0
1650435080000|2022-04-20 06:11:20|81.04|78.24|80.96|78.16|81.04|78.24|80.96|78.16|0
1650435100000|2022-04-20 06:11:40|81.04|78.24|80.96|78.16|81.04|78.24|80.96|78.16|0
1650435110000|2022-04-20 06:11:50|81.04|78.24|80.96|78.16|81.04|78.24|80.96|78.16|0
1650435120000|2022-04-20 06:12:00|80.89|78.09|80.81|78.01|80.89|78.09|80.81|78.01|0
1650435130000|2022-04-20 06:12:10|80.89|78.09|80.96|78.16|80.96|78.16|80.89|78.09|0
1650435140000|2022-04-20 06:12:20|81|78.2|81.11|78.31|81.11|78.31|81|78.2|0
1650435150000|2022-04-20 06:12:30|81.18|78.38|81.11|78.31|81.18|78.38|81.11|78.31|0
1650435160000|2022-04-20 06:12:40|81.03|78.23|80.89|78.09|81.03|78.23|80.89|78.09|0
1650435170000|2022-04-20 06:12:50|80.81|78.01|80.89|78.09|80.89|78.09|80.81|78.01|0
1650435180000|2022-04-20 06:13:00|80.92|78.12|81.03|78.23|81.03|78.23|80.92|78.12|0
1650435190000|2022-04-20 06:13:10|81.11|78.31|81.03|78.23|81.11|78.31|81.03|78.23|0
1650435200000|2022-04-20 06:13:20|81.07|78.27|80.96|78.16|81.07|78.27|80.96|78.16|0
1650435210000|2022-04-20 06:13:30|80.88|78.08|80.88|78.08|80.96|78.16|80.88|78.08|0
1650435220000|2022-04-20 06:13:40|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1650435230000|2022-04-20 06:13:50|80.88|78.08|80.81|78.01|80.88|78.08|80.74|77.94|0
1650435240000|2022-04-20 06:14:00|80.85|78.05|80.88|78.08|80.88|78.08|80.85|78.05|0
1650435250000|2022-04-20 06:14:10|80.81|78.01|80.88|78.08|80.88|78.08|80.81|78.01|0
1650435260000|2022-04-20 06:14:20|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1650435270000|2022-04-20 06:14:30|80.96|78.16|80.92|78.12|80.96|78.16|80.92|78.12|0
1650435280000|2022-04-20 06:14:40|80.96|78.16|81.03|78.23|81.03|78.23|80.96|78.16|0
1650435290000|2022-04-20 06:14:50|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1650435300000|2022-04-20 06:15:00|81.03|78.23|81.03|78.23|81.07|78.27|81.03|78.23|0
1650435310000|2022-04-20 06:15:10|81.11|78.31|81.18|78.38|81.18|78.38|81.11|78.31|0
1650435320000|2022-04-20 06:15:20|81.03|78.23|81.03|78.23|81.11|78.31|80.92|78.12|0
1650435330000|2022-04-20 06:15:30|80.96|78.16|81.03|78.23|81.03|78.23|80.96|78.16|0
1650435340000|2022-04-20 06:15:40|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1650435350000|2022-04-20 06:15:50|81|78.2|81|78.2|81|78.2|81|78.2|0
1650435360000|2022-04-20 06:16:00|81.11|78.31|81.07|78.27|81.11|78.31|81.03|78.23|0
1650435370000|2022-04-20 06:16:10|81.11|78.31|81.11|78.31|81.18|78.38|81.11|78.31|0
1650435380000|2022-04-20 06:16:20|81.26|78.46|81.18|78.38|81.26|78.46|81.18|78.38|0
1650435390000|2022-04-20 06:16:30|81.15|78.35|81.26|78.46|81.26|78.46|81.15|78.35|0
1650435400000|2022-04-20 06:16:40|81.22|78.42|81.18|78.38|81.22|78.42|81.14|78.34|0
1650435410000|2022-04-20 06:16:50|81.14|78.34|81.18|78.38|81.18|78.38|81.14|78.34|0
1650435420000|2022-04-20 06:17:00|81.26|78.46|81.26|78.46|81.26|78.46|81.26|78.46|0
1650435440000|2022-04-20 06:17:20|81.33|78.53|81.25|78.45|81.33|78.53|81.25|78.45|0
1650435450000|2022-04-20 06:17:30|81.33|78.53|81.25|78.45|81.33|78.53|81.18|78.38|0
1650435460000|2022-04-20 06:17:40|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1650435470000|2022-04-20 06:17:50|81.48|78.68|81.48|78.68|81.55|78.75|81.48|78.68|0
1650435480000|2022-04-20 06:18:00|81.55|78.75|81.55|78.75|81.63|78.83|81.55|78.75|0
1650435490000|2022-04-20 06:18:10|81.48|78.68|81.37|78.57|81.48|78.68|81.37|78.57|0
1650435500000|2022-04-20 06:18:20|81.4|78.6|81.33|78.53|81.4|78.6|81.33|78.53|0
1650435530000|2022-04-20 06:18:50|81.25|78.45|81.18|78.38|81.25|78.45|81.18|78.38|0
1650435540000|2022-04-20 06:19:00|81.1|78.3|81.14|78.34|81.14|78.34|81.1|78.3|0
1650435550000|2022-04-20 06:19:10|81.18|78.38|81.33|78.53|81.33|78.53|81.18|78.38|0
1650435560000|2022-04-20 06:19:20|81.4|78.6|81.25|78.45|81.4|78.6|81.25|78.45|0
1650435570000|2022-04-20 06:19:30|81.18|78.38|81.18|78.38|81.18|78.38|81.18|78.38|0
1650435580000|2022-04-20 06:19:40|81.29|78.49|81.18|78.38|81.29|78.49|81.18|78.38|0
1650435590000|2022-04-20 06:19:50|81.25|78.45|81.4|78.6|81.4|78.6|81.25|78.45|0
1650435600000|2022-04-20 06:20:00|81.33|78.53|81.4|78.6|81.4|78.6|81.33|78.53|0
1650435620000|2022-04-20 06:20:20|81.44|78.64|81.48|78.68|81.48|78.68|81.44|78.64|0
1650435630000|2022-04-20 06:20:30|81.52|78.72|81.63|78.83|81.63|78.83|81.52|78.72|0
1650435640000|2022-04-20 06:20:40|81.55|78.75|81.63|78.83|81.63|78.83|81.55|78.75|0
1650435650000|2022-04-20 06:20:50|81.55|78.75|81.48|78.68|81.55|78.75|81.48|78.68|0
1650435660000|2022-04-20 06:21:00|81.55|78.75|81.44|78.64|81.55|78.75|81.44|78.64|0
1650435670000|2022-04-20 06:21:10|81.4|78.6|81.4|78.6|81.4|78.6|81.37|78.57|0
1650435680000|2022-04-20 06:21:20|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1650435690000|2022-04-20 06:21:30|81.25|78.45|81.18|78.38|81.25|78.45|81.18|78.38|0
1650435700000|2022-04-20 06:21:40|81.25|78.45|81.22|78.42|81.25|78.45|81.22|78.42|0
1650435710000|2022-04-20 06:21:50|81.18|78.38|81.18|78.38|81.22|78.42|81.18|78.38|0
1650435720000|2022-04-20 06:22:00|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1650435730000|2022-04-20 06:22:10|81.29|78.49|81.33|78.53|81.33|78.53|81.29|78.49|0
1650435740000|2022-04-20 06:22:20|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1650435750000|2022-04-20 06:22:30|81.33|78.53|81.33|78.53|81.33|78.53|81.25|78.45|0
1650435760000|2022-04-20 06:22:40|81.25|78.45|81.21|78.41|81.25|78.45|81.18|78.38|0
1650435770000|2022-04-20 06:22:50|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1650435790000|2022-04-20 06:23:10|81.25|78.45|81.1|78.3|81.25|78.45|81.1|78.3|0
1650435800000|2022-04-20 06:23:20|81.03|78.23|81.03|78.23|81.03|78.23|80.95|78.15|0
1650435810000|2022-04-20 06:23:30|80.99|78.19|80.95|78.15|81.03|78.23|80.95|78.15|0
1650435820000|2022-04-20 06:23:40|81.03|78.23|81.03|78.23|81.03|78.23|81.03|78.23|0
1650435830000|2022-04-20 06:23:50|80.99|78.19|80.95|78.15|80.99|78.19|80.95|78.15|0
1650435840000|2022-04-20 06:24:00|80.88|78.08|80.95|78.15|80.95|78.15|80.88|78.08|0
1650435850000|2022-04-20 06:24:10|81.03|78.23|81.1|78.3|81.17|78.37|81.03|78.23|0
1650435860000|2022-04-20 06:24:20|81.17|78.37|81.02|78.22|81.17|78.37|81.02|78.22|0
1650435880000|2022-04-20 06:24:40|81.1|78.3|81.17|78.37|81.17|78.37|81.1|78.3|0
1650435890000|2022-04-20 06:24:50|81.14|78.34|81.17|78.37|81.17|78.37|81.1|78.3|0
1650435900000|2022-04-20 06:25:00|81.25|78.45|81.1|78.3|81.25|78.45|81.1|78.3|0
1650435910000|2022-04-20 06:25:10|81.17|78.37|81.02|78.22|81.17|78.37|81.02|78.22|0
1650435920000|2022-04-20 06:25:20|81.1|78.3|81.17|78.37|81.17|78.37|81.1|78.3|0
1650435930000|2022-04-20 06:25:30|81.1|78.3|81.14|78.34|81.14|78.34|81.1|78.3|0
1650435940000|2022-04-20 06:25:40|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1650435950000|2022-04-20 06:25:50|81.4|78.6|81.4|78.6|81.4|78.6|81.4|78.6|0
1650435960000|2022-04-20 06:26:00|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1650435970000|2022-04-20 06:26:10|81.17|78.37|81.17|78.37|81.17|78.37|81.17|78.37|0
1650435980000|2022-04-20 06:26:20|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1650436000000|2022-04-20 06:26:40|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1650436010000|2022-04-20 06:26:50|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1650436020000|2022-04-20 06:27:00|81.21|78.41|81.32|78.52|81.32|78.52|81.21|78.41|0
1650436030000|2022-04-20 06:27:10|81.4|78.6|81.32|78.52|81.4|78.6|81.32|78.52|0
1650436040000|2022-04-20 06:27:20|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1650436050000|2022-04-20 06:27:30|81.62|78.82|81.62|78.82|81.77|78.97|81.62|78.82|0
1650436060000|2022-04-20 06:27:40|81.55|78.75|81.62|78.82|81.62|78.82|81.55|78.75|0
1650436070000|2022-04-20 06:27:50|81.7|78.9|81.77|78.97|81.77|78.97|81.7|78.9|0
1650436080000|2022-04-20 06:28:00|81.85|79.05|81.92|79.12|81.92|79.12|81.85|79.05|0
1650436090000|2022-04-20 06:28:10|81.85|79.05|82|79.2|82|79.2|81.77|78.97|0
1650436100000|2022-04-20 06:28:20|82.07|79.27|82.15|79.35|82.15|79.35|82.07|79.27|0
1650436110000|2022-04-20 06:28:30|82|79.2|82.07|79.27|82.07|79.27|82|79.2|0
1650436120000|2022-04-20 06:28:40|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1650436130000|2022-04-20 06:28:50|82.3|79.5|82.3|79.5|82.3|79.5|82.3|79.5|0
1650436140000|2022-04-20 06:29:00|82.22|79.42|82.3|79.5|82.3|79.5|82.22|79.42|0
1650436150000|2022-04-20 06:29:10|82.37|79.57|82.22|79.42|82.37|79.57|82.22|79.42|0
1650436160000|2022-04-20 06:29:20|82.15|79.35|82.15|79.35|82.15|79.35|82.07|79.27|0
1650436180000|2022-04-20 06:29:40|82.22|79.42|82.3|79.5|82.34|79.54|82.22|79.42|0
1650436190000|2022-04-20 06:29:50|82.37|79.57|82.37|79.57|82.37|79.57|82.37|79.57|0
1650436200000|2022-04-20 06:30:00|82.3|79.5|82.22|79.42|82.37|79.57|82.22|79.42|0
1650436210000|2022-04-20 06:30:10|82.15|79.35|82.11|79.31|82.15|79.35|82|79.2|0
1650436220000|2022-04-20 06:30:20|82.07|79.27|82.22|79.42|82.22|79.42|82.07|79.27|0
1650436230000|2022-04-20 06:30:30|82.15|79.35|82.15|79.35|82.15|79.35|82.07|79.27|0
1650436240000|2022-04-20 06:30:40|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1650436250000|2022-04-20 06:30:50|82.07|79.27|82.07|79.27|82.07|79.27|82.07|79.27|0
1650436260000|2022-04-20 06:31:00|81.99|79.19|82.07|79.27|82.07|79.27|81.99|79.19|0
1650436270000|2022-04-20 06:31:10|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1650436280000|2022-04-20 06:31:20|82.03|79.23|82.07|79.27|82.07|79.27|82.03|79.23|0
1650436300000|2022-04-20 06:31:40|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1650436320000|2022-04-20 06:32:00|82.07|79.27|82.07|79.27|82.07|79.27|82.07|79.27|0
1650436330000|2022-04-20 06:32:10|81.99|79.19|81.92|79.12|81.99|79.19|81.92|79.12|0
1650436340000|2022-04-20 06:32:20|81.84|79.04|81.92|79.12|81.92|79.12|81.84|79.04|0
1650436350000|2022-04-20 06:32:30|81.99|79.19|81.92|79.12|81.99|79.19|81.92|79.12|0
1650436370000|2022-04-20 06:32:50|81.84|79.04|81.77|78.97|81.84|79.04|81.77|78.97|0
1650436380000|2022-04-20 06:33:00|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1650436390000|2022-04-20 06:33:10|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1650436410000|2022-04-20 06:33:30|81.99|79.19|81.92|79.12|81.99|79.19|81.92|79.12|0
1650436420000|2022-04-20 06:33:40|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1650436430000|2022-04-20 06:33:50|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1650436440000|2022-04-20 06:34:00|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1650436450000|2022-04-20 06:34:10|81.84|79.04|81.77|78.97|81.84|79.04|81.77|78.97|0
1650436460000|2022-04-20 06:34:20|81.69|78.89|81.62|78.82|81.69|78.89|81.62|78.82|0
1650436470000|2022-04-20 06:34:30|81.69|78.89|81.62|78.82|81.69|78.89|81.62|78.82|0
1650436480000|2022-04-20 06:34:40|81.69|78.89|81.69|78.89|81.69|78.89|81.62|78.82|0
1650436490000|2022-04-20 06:34:50|81.77|78.97|81.69|78.89|81.77|78.97|81.69|78.89|0
1650436500000|2022-04-20 06:35:00|81.73|78.93|81.77|78.97|81.77|78.97|81.73|78.93|0
1650436510000|2022-04-20 06:35:10|81.62|78.82|81.65|78.85|81.69|78.89|81.62|78.82|0
1650436520000|2022-04-20 06:35:20|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1650436550000|2022-04-20 06:35:50|81.61|78.81|81.61|78.81|81.61|78.81|81.61|78.81|0
1650436570000|2022-04-20 06:36:10|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1650436580000|2022-04-20 06:36:20|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1650436590000|2022-04-20 06:36:30|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1650436610000|2022-04-20 06:36:50|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1650436640000|2022-04-20 06:37:20|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1650436650000|2022-04-20 06:37:30|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1650436660000|2022-04-20 06:37:40|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1650436670000|2022-04-20 06:37:50|81.61|78.81|81.61|78.81|81.61|78.81|81.61|78.81|0
1650436680000|2022-04-20 06:38:00|81.54|78.74|81.5|78.7|81.61|78.81|81.5|78.7|0
1650436690000|2022-04-20 06:38:10|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1650436700000|2022-04-20 06:38:20|81.5|78.7|81.5|78.7|81.5|78.7|81.5|78.7|0
1650436710000|2022-04-20 06:38:30|81.54|78.74|81.31|78.51|81.54|78.74|81.31|78.51|0
1650436720000|2022-04-20 06:38:40|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1650436730000|2022-04-20 06:38:50|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1650436740000|2022-04-20 06:39:00|81.35|78.55|81.28|78.48|81.35|78.55|81.28|78.48|0
1650436750000|2022-04-20 06:39:10|81.24|78.44|81.09|78.29|81.24|78.44|81.09|78.29|0
1650436760000|2022-04-20 06:39:20|81.13|78.33|81.09|78.29|81.13|78.33|81.09|78.29|0
1650436770000|2022-04-20 06:39:30|81.16|78.36|81.16|78.36|81.16|78.36|81.16|78.36|0
1650436780000|2022-04-20 06:39:40|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1650436790000|2022-04-20 06:39:50|81.13|78.33|81.13|78.33|81.13|78.33|81.13|78.33|0
1650436800000|2022-04-20 06:40:00|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1650436810000|2022-04-20 06:40:10|81.16|78.36|81.24|78.44|81.24|78.44|81.16|78.36|0
1650436820000|2022-04-20 06:40:20|81.31|78.51|81.31|78.51|81.39|78.59|81.31|78.51|0
1650436830000|2022-04-20 06:40:30|81.39|78.59|81.46|78.66|81.46|78.66|81.39|78.59|0
1650436840000|2022-04-20 06:40:40|81.54|78.74|81.54|78.74|81.54|78.74|81.54|78.74|0
1650436850000|2022-04-20 06:40:50|81.46|78.66|81.39|78.59|81.46|78.66|81.39|78.59|0
1650436860000|2022-04-20 06:41:00|81.31|78.51|81.39|78.59|81.39|78.59|81.31|78.51|0
1650436870000|2022-04-20 06:41:10|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1650436880000|2022-04-20 06:41:20|81.46|78.66|81.46|78.66|81.46|78.66|81.42|78.62|0
1650436890000|2022-04-20 06:41:30|81.38|78.58|81.31|78.51|81.38|78.58|81.31|78.51|0
1650436900000|2022-04-20 06:41:40|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1650436910000|2022-04-20 06:41:50|81.16|78.36|81.23|78.43|81.23|78.43|81.16|78.36|0
1650436920000|2022-04-20 06:42:00|81.16|78.36|81.2|78.4|81.2|78.4|81.12|78.32|0
1650436930000|2022-04-20 06:42:10|81.16|78.36|81.16|78.36|81.16|78.36|81.16|78.36|0
1650436940000|2022-04-20 06:42:20|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1650436950000|2022-04-20 06:42:30|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1650436960000|2022-04-20 06:42:40|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1650436980000|2022-04-20 06:43:00|81.27|78.47|81.23|78.43|81.31|78.51|81.23|78.43|0
1650436990000|2022-04-20 06:43:10|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1650437000000|2022-04-20 06:43:20|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1650437010000|2022-04-20 06:43:30|81.16|78.36|81.2|78.4|81.23|78.43|81.16|78.36|0
1650437020000|2022-04-20 06:43:40|81.23|78.43|81.38|78.58|81.38|78.58|81.16|78.36|0
1650437030000|2022-04-20 06:43:50|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1650437040000|2022-04-20 06:44:00|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1650437050000|2022-04-20 06:44:10|81.31|78.51|81.23|78.43|81.31|78.51|81.16|78.36|0
1650437060000|2022-04-20 06:44:20|81.31|78.51|81.23|78.43|81.31|78.51|81.23|78.43|0
1650437070000|2022-04-20 06:44:30|81.31|78.51|81.23|78.43|81.31|78.51|81.23|78.43|0
1650437080000|2022-04-20 06:44:40|81.16|78.36|81.12|78.32|81.16|78.36|81.12|78.32|0
1650437090000|2022-04-20 06:44:50|81.16|78.36|81.08|78.28|81.16|78.36|81.08|78.28|0
1650437100000|2022-04-20 06:45:00|80.93|78.13|81.01|78.21|81.01|78.21|80.93|78.13|0
1650437110000|2022-04-20 06:45:10|81.05|78.25|81.08|78.28|81.08|78.28|81.05|78.25|0
1650437130000|2022-04-20 06:45:30|81.12|78.32|81.12|78.32|81.12|78.32|81.12|78.32|0
1650437140000|2022-04-20 06:45:40|81.01|78.21|80.93|78.13|81.01|78.21|80.93|78.13|0
1650437150000|2022-04-20 06:45:50|80.86|78.06|80.86|78.06|80.9|78.1|80.86|78.06|0
1650437160000|2022-04-20 06:46:00|80.9|78.1|80.86|78.06|80.9|78.1|80.86|78.06|0
1650437170000|2022-04-20 06:46:10|80.9|78.1|80.86|78.06|80.93|78.13|80.86|78.06|0
1650437180000|2022-04-20 06:46:20|80.78|77.98|80.86|78.06|80.86|78.06|80.78|77.98|0
1650437190000|2022-04-20 06:46:30|80.78|77.98|80.78|77.98|80.86|78.06|80.78|77.98|0
1650437200000|2022-04-20 06:46:40|80.86|78.06|80.78|77.98|80.86|78.06|80.71|77.91|0
1650437210000|2022-04-20 06:46:50|80.75|77.95|80.78|77.98|80.78|77.98|80.75|77.95|0
1650437220000|2022-04-20 06:47:00|80.71|77.91|80.71|77.91|80.75|77.95|80.71|77.91|0
1650437230000|2022-04-20 06:47:10|80.63|77.83|80.63|77.83|80.63|77.83|80.56|77.76|0
1650437250000|2022-04-20 06:47:30|80.71|77.91|80.78|77.98|80.78|77.98|80.71|77.91|0
1650437260000|2022-04-20 06:47:40|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1650437270000|2022-04-20 06:47:50|80.93|78.13|80.89|78.09|80.93|78.13|80.86|78.06|0
1650437280000|2022-04-20 06:48:00|80.86|78.06|80.78|77.98|80.89|78.09|80.78|77.98|0
1650437290000|2022-04-20 06:48:10|80.86|78.06|80.89|78.09|80.89|78.09|80.86|78.06|0
1650437300000|2022-04-20 06:48:20|80.86|78.06|80.78|77.98|80.86|78.06|80.78|77.98|0
1650437310000|2022-04-20 06:48:30|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1650437320000|2022-04-20 06:48:40|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1650437330000|2022-04-20 06:48:50|80.56|77.76|80.63|77.83|80.63|77.83|80.56|77.76|0
1650437340000|2022-04-20 06:49:00|80.67|77.87|80.71|77.91|80.71|77.91|80.67|77.87|0
1650437350000|2022-04-20 06:49:10|80.67|77.87|80.71|77.91|80.71|77.91|80.67|77.87|0
1650437360000|2022-04-20 06:49:20|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1650437380000|2022-04-20 06:49:40|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1650437390000|2022-04-20 06:49:50|80.78|77.98|80.93|78.13|80.93|78.13|80.78|77.98|0
1650437400000|2022-04-20 06:50:00|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1650437410000|2022-04-20 06:50:10|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1650437420000|2022-04-20 06:50:20|80.85|78.05|80.85|78.05|80.89|78.09|80.85|78.05|0
1650437430000|2022-04-20 06:50:30|80.93|78.13|81|78.2|81|78.2|80.93|78.13|0
1650437440000|2022-04-20 06:50:40|80.97|78.17|81.04|78.24|81.04|78.24|80.97|78.17|0
1650437450000|2022-04-20 06:50:50|81.12|78.32|81.23|78.43|81.23|78.43|81.12|78.32|0
1650437460000|2022-04-20 06:51:00|81.15|78.35|81.45|78.65|81.45|78.65|81.15|78.35|0
1650437470000|2022-04-20 06:51:10|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1650437480000|2022-04-20 06:51:20|81.3|78.5|81.3|78.5|81.3|78.5|81.3|78.5|0
1650437490000|2022-04-20 06:51:30|81.27|78.47|81.23|78.43|81.3|78.5|81.23|78.43|0
1650437500000|2022-04-20 06:51:40|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1650437510000|2022-04-20 06:51:50|81.15|78.35|81.08|78.28|81.15|78.35|81.08|78.28|0
1650437520000|2022-04-20 06:52:00|81|78.2|80.93|78.13|81|78.2|80.93|78.13|0
1650437530000|2022-04-20 06:52:10|80.85|78.05|80.82|78.02|80.85|78.05|80.82|78.02|0
1650437540000|2022-04-20 06:52:20|80.78|77.98|80.78|77.98|80.82|78.02|80.78|77.98|0
1650437550000|2022-04-20 06:52:30|80.7|77.9|80.78|77.98|80.78|77.98|80.7|77.9|0
1650437560000|2022-04-20 06:52:40|80.82|78.02|80.85|78.05|80.85|78.05|80.82|78.02|0
1650437570000|2022-04-20 06:52:50|80.93|78.13|80.93|78.13|80.93|78.13|80.93|78.13|0
1650437600000|2022-04-20 06:53:20|80.97|78.17|80.89|78.09|80.97|78.17|80.85|78.05|0
1650437610000|2022-04-20 06:53:30|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1650437630000|2022-04-20 06:53:50|80.78|77.98|80.7|77.9|80.78|77.98|80.7|77.9|0
1650437640000|2022-04-20 06:54:00|80.67|77.87|80.59|77.79|80.67|77.87|80.59|77.79|0
1650437650000|2022-04-20 06:54:10|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1650437660000|2022-04-20 06:54:20|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1650437670000|2022-04-20 06:54:30|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1650437680000|2022-04-20 06:54:40|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1650437690000|2022-04-20 06:54:50|80.85|78.05|80.92|78.12|80.92|78.12|80.85|78.05|0
1650437720000|2022-04-20 06:55:20|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1650437750000|2022-04-20 06:55:50|80.92|78.12|80.92|78.12|81|78.2|80.92|78.12|0
1650437760000|2022-04-20 06:56:00|80.85|78.05|81|78.2|81|78.2|80.85|78.05|0
1650437770000|2022-04-20 06:56:10|80.92|78.12|81|78.2|81.07|78.27|80.92|78.12|0
1650437780000|2022-04-20 06:56:20|81.22|78.42|81.07|78.27|81.22|78.42|81.07|78.27|0
1650437800000|2022-04-20 06:56:40|81.15|78.35|81.07|78.27|81.15|78.35|81.07|78.27|0
1650437810000|2022-04-20 06:56:50|81.11|78.31|81.15|78.35|81.15|78.35|81.11|78.31|0
1650437820000|2022-04-20 06:57:00|81.11|78.31|81.07|78.27|81.15|78.35|81.07|78.27|0
1650437830000|2022-04-20 06:57:10|81.15|78.35|81.22|78.42|81.22|78.42|81.15|78.35|0
1650437840000|2022-04-20 06:57:20|81.3|78.5|81.3|78.5|81.3|78.5|81.3|78.5|0
1650437850000|2022-04-20 06:57:30|81.22|78.42|81.3|78.5|81.3|78.5|81.22|78.42|0
1650437860000|2022-04-20 06:57:40|81.37|78.57|81.3|78.5|81.37|78.57|81.3|78.5|0
1650437870000|2022-04-20 06:57:50|81.37|78.57|81.37|78.57|81.37|78.57|81.34|78.54|0
1650437880000|2022-04-20 06:58:00|81.3|78.5|81.22|78.42|81.3|78.5|81.22|78.42|0
1650437890000|2022-04-20 06:58:10|81.15|78.35|81.15|78.35|81.22|78.42|81.15|78.35|0
1650437900000|2022-04-20 06:58:20|81.07|78.27|80.92|78.12|81.07|78.27|80.92|78.12|0
1650437910000|2022-04-20 06:58:30|81|78.2|81.04|78.24|81.04|78.24|81|78.2|0
1650437920000|2022-04-20 06:58:40|81.07|78.27|81.18|78.38|81.18|78.38|81.07|78.27|0
1650437930000|2022-04-20 06:58:50|81.22|78.42|81.22|78.42|81.22|78.42|81.22|78.42|0
1650437950000|2022-04-20 06:59:10|81.3|78.5|81.37|78.57|81.37|78.57|81.3|78.5|0
1650437960000|2022-04-20 06:59:20|81.3|78.5|81.26|78.46|81.3|78.5|81.26|78.46|0
1650437970000|2022-04-20 06:59:30|81.22|78.42|81.15|78.35|81.22|78.42|81.15|78.35|0
1650437980000|2022-04-20 06:59:40|81.22|78.42|81.15|78.35|81.22|78.42|81.15|78.35|0
1650437990000|2022-04-20 06:59:50|81.14|78.34|81.07|78.27|81.14|78.34|81.07|78.27|0
1650438000000|2022-04-20 07:00:00|80.77|77.97|80.92|78.12|81|78.2|80.77|77.97|0
1650438010000|2022-04-20 07:00:10|80.96|78.16|81|78.2|81.07|78.27|80.88|78.08|0
1650438020000|2022-04-20 07:00:20|81.14|78.34|81|78.2|81.14|78.34|81|78.2|0
1650438030000|2022-04-20 07:00:30|80.85|78.05|80.99|78.19|80.99|78.19|80.77|77.97|0
1650438040000|2022-04-20 07:00:40|81.07|78.27|80.99|78.19|81.14|78.34|80.99|78.19|0
1650438050000|2022-04-20 07:00:50|81.07|78.27|81.07|78.27|81.14|78.34|81.07|78.27|0
1650438060000|2022-04-20 07:01:00|81.11|78.31|81.11|78.31|81.11|78.31|81.07|78.27|0
1650438070000|2022-04-20 07:01:10|81.14|78.34|81.74|78.94|81.74|78.94|81.14|78.34|0
1650438080000|2022-04-20 07:01:20|81.78|78.98|81.82|79.02|81.97|79.17|81.78|78.98|0
1650438090000|2022-04-20 07:01:30|81.89|79.09|81.86|79.06|81.89|79.09|81.82|79.02|0
1650438100000|2022-04-20 07:01:40|81.82|79.02|81.78|78.98|81.82|79.02|81.67|78.87|0
1650438110000|2022-04-20 07:01:50|81.67|78.87|81.82|79.02|81.82|79.02|81.67|78.87|0
1650438120000|2022-04-20 07:02:00|82.04|79.24|82.42|79.62|82.42|79.62|82.04|79.24|0
1650438130000|2022-04-20 07:02:10|82.5|79.7|82.57|79.77|82.57|79.77|82.5|79.7|0
1650438140000|2022-04-20 07:02:20|82.65|79.85|82.5|79.7|82.65|79.85|82.5|79.7|0
1650438150000|2022-04-20 07:02:30|82.42|79.62|82.08|79.28|82.42|79.62|81.97|79.17|0
1650438160000|2022-04-20 07:02:40|82.12|79.32|82.08|79.28|82.12|79.32|81.97|79.17|0
1650438170000|2022-04-20 07:02:50|82.04|79.24|82.27|79.47|82.27|79.47|82.04|79.24|0
1650438180000|2022-04-20 07:03:00|82.08|79.28|82.44|79.08|82.47|79.28|82.08|79.04|0
1650438190000|2022-04-20 07:03:10|82.47|79.11|82.4|79.04|82.63|79.27|82.4|79.04|0
1650438200000|2022-04-20 07:03:20|82.25|78.89|82.02|78.66|82.32|78.96|82.02|78.66|0
1650438210000|2022-04-20 07:03:30|81.95|78.59|82.02|78.66|82.02|78.66|81.95|78.59|0
1650438220000|2022-04-20 07:03:40|82.21|78.85|82.4|79.04|82.4|79.04|82.1|78.74|0
1650438230000|2022-04-20 07:03:50|82.36|79|82.1|78.74|82.36|79|82.1|78.74|0
1650438240000|2022-04-20 07:04:00|82.06|78.7|82.1|78.74|82.1|78.74|82.02|78.66|0
1650438250000|2022-04-20 07:04:10|82.02|78.66|82.02|78.66|82.02|78.66|81.95|78.59|0
1650438260000|2022-04-20 07:04:20|82.1|78.74|82.06|78.7|82.1|78.74|82.06|78.7|0
1650438270000|2022-04-20 07:04:30|82.17|78.81|82.14|78.78|82.17|78.81|82.1|78.74|0
1650438280000|2022-04-20 07:04:40|82.1|78.74|82.02|78.66|82.1|78.74|82.02|78.66|0
1650438290000|2022-04-20 07:04:50|81.98|78.62|81.87|78.51|81.98|78.62|81.83|78.47|0
1650438300000|2022-04-20 07:05:00|81.52|78.64|81.33|78.45|81.52|78.64|81.33|78.45|0
1650438310000|2022-04-20 07:05:10|81.26|78.38|80.96|78.08|81.26|78.38|80.96|78.08|0
1650438320000|2022-04-20 07:05:20|80.92|78.04|81.14|78.26|81.14|78.26|80.88|78|0
1650438330000|2022-04-20 07:05:30|81.18|78.3|81.48|78.6|81.48|78.6|81.18|78.3|0
1650438340000|2022-04-20 07:05:40|81.4|78.52|81.25|78.37|81.55|78.67|81.22|78.34|0
1650438350000|2022-04-20 07:05:50|81.18|78.3|81.07|78.19|81.18|78.3|81.07|78.19|0
1650438360000|2022-04-20 07:06:00|81.03|78.15|80.96|78.08|81.03|78.15|80.88|78|0
1650438370000|2022-04-20 07:06:10|80.92|78.04|80.66|77.78|80.92|78.04|80.66|77.78|0
1650438380000|2022-04-20 07:06:20|80.73|77.85|80.73|77.85|80.88|78|80.73|77.85|0
1650438390000|2022-04-20 07:06:30|80.77|77.89|80.73|77.85|80.77|77.89|80.66|77.78|0
1650438400000|2022-04-20 07:06:40|80.7|77.82|80.58|77.7|80.73|77.85|80.58|77.7|0
1650438410000|2022-04-20 07:06:50|80.43|77.55|80.36|77.48|80.51|77.63|80.36|77.48|0
1650438420000|2022-04-20 07:07:00|80.21|77.33|79.92|77.04|80.21|77.33|79.92|77.04|0
1650438430000|2022-04-20 07:07:10|79.84|76.96|79.77|76.89|79.84|76.96|79.77|76.89|0
1650438440000|2022-04-20 07:07:20|79.84|76.96|79.92|77.04|79.99|77.11|79.84|76.96|0
1650438450000|2022-04-20 07:07:30|79.62|76.74|79.55|76.67|79.69|76.81|79.55|76.67|0
1650438460000|2022-04-20 07:07:40|79.62|76.74|79.55|76.67|79.62|76.74|79.55|76.67|0
1650438470000|2022-04-20 07:07:50|79.58|76.7|79.66|76.78|79.69|76.81|79.58|76.7|0
1650438480000|2022-04-20 07:08:00|79.62|76.74|79.55|76.67|79.73|76.85|79.55|76.67|0
1650438490000|2022-04-20 07:08:10|79.47|76.59|79.33|76.45|79.47|76.59|79.33|76.45|0
1650438500000|2022-04-20 07:08:20|79.4|76.52|79.4|76.52|79.47|76.59|79.4|76.52|0
1650438510000|2022-04-20 07:08:30|79.44|76.56|79.29|76.41|79.44|76.56|79.29|76.41|0
1650438520000|2022-04-20 07:08:40|79.25|76.37|79.32|76.44|79.32|76.44|79.25|76.37|0
1650438530000|2022-04-20 07:08:50|79.4|76.52|79.51|76.63|79.51|76.63|79.4|76.52|0
1650438540000|2022-04-20 07:09:00|79.55|76.67|79.62|76.74|79.62|76.74|79.55|76.67|0
1650438550000|2022-04-20 07:09:10|79.69|76.81|79.84|76.96|79.99|77.11|79.69|76.81|0
1650438560000|2022-04-20 07:09:20|79.69|76.81|79.62|76.74|79.69|76.81|79.58|76.7|0
1650438570000|2022-04-20 07:09:30|79.69|76.81|79.69|76.81|79.77|76.89|79.69|76.81|0
1650438580000|2022-04-20 07:09:40|79.62|76.74|79.54|76.66|79.62|76.74|79.54|76.66|0
1650438590000|2022-04-20 07:09:50|79.47|76.59|79.54|76.66|79.54|76.66|79.47|76.59|0
1650438600000|2022-04-20 07:10:00|79.4|76.52|79.44|76.56|79.47|76.59|79.4|76.52|0
1650438610000|2022-04-20 07:10:10|79.62|76.74|79.54|76.66|79.62|76.74|79.54|76.66|0
1650438620000|2022-04-20 07:10:20|79.58|76.7|79.4|76.52|79.58|76.7|79.4|76.52|0
1650438630000|2022-04-20 07:10:30|79.47|76.59|79.51|76.63|79.51|76.63|79.4|76.52|0
1650438640000|2022-04-20 07:10:40|79.54|76.66|79.43|76.55|79.54|76.66|79.43|76.55|0
1650438650000|2022-04-20 07:10:50|79.32|76.44|79.43|76.55|79.43|76.55|79.32|76.44|0
1650438660000|2022-04-20 07:11:00|79.47|76.59|79.43|76.55|79.47|76.59|79.4|76.52|0
1650438670000|2022-04-20 07:11:10|79.4|76.52|79.25|76.37|79.4|76.52|79.25|76.37|0
1650438680000|2022-04-20 07:11:20|79.32|76.44|79.32|76.44|79.32|76.44|79.25|76.37|0
1650438690000|2022-04-20 07:11:30|79.29|76.41|79.4|76.52|79.4|76.52|79.29|76.41|0
1650438700000|2022-04-20 07:11:40|79.32|76.44|79.62|76.74|79.62|76.74|79.32|76.44|0
1650438710000|2022-04-20 07:11:50|79.54|76.66|79.47|76.59|79.54|76.66|79.47|76.59|0
1650438720000|2022-04-20 07:12:00|79.58|76.7|79.69|76.81|79.69|76.81|79.58|76.7|0
1650438730000|2022-04-20 07:12:10|79.62|76.74|79.65|76.77|79.65|76.77|79.58|76.7|0
1650438740000|2022-04-20 07:12:20|79.54|76.66|79.47|76.59|79.54|76.66|79.47|76.59|0
1650438750000|2022-04-20 07:12:30|79.54|76.66|79.54|76.66|79.54|76.66|79.47|76.59|0
1650438760000|2022-04-20 07:12:40|79.62|76.74|79.62|76.74|79.65|76.77|79.62|76.74|0
1650438770000|2022-04-20 07:12:50|79.58|76.7|79.39|76.51|79.58|76.7|79.39|76.51|0
1650438780000|2022-04-20 07:13:00|79.32|76.44|79.03|76.15|79.32|76.44|79.03|76.15|0
1650438790000|2022-04-20 07:13:10|78.77|75.89|78.81|75.93|78.81|75.93|78.7|75.82|0
1650438800000|2022-04-20 07:13:20|78.66|75.78|78.95|76.07|78.95|76.07|78.66|75.78|0
1650438810000|2022-04-20 07:13:30|79.1|76.22|79.25|76.37|79.25|76.37|79.1|76.22|0
1650438820000|2022-04-20 07:13:40|79.32|76.44|79.39|76.51|79.39|76.51|79.32|76.44|0
1650438830000|2022-04-20 07:13:50|79.21|76.33|79.32|76.44|79.32|76.44|79.17|76.29|0
1650438840000|2022-04-20 07:14:00|79.25|76.37|79.32|76.44|79.32|76.44|79.1|76.22|0
1650438850000|2022-04-20 07:14:10|79.39|76.51|79.47|76.59|79.47|76.59|79.39|76.51|0
1650438860000|2022-04-20 07:14:20|79.58|76.7|79.54|76.66|79.61|76.73|79.54|76.66|0
1650438870000|2022-04-20 07:14:30|79.61|76.73|79.76|76.88|79.76|76.88|79.54|76.66|0
1650438880000|2022-04-20 07:14:40|79.69|76.81|79.69|76.81|79.69|76.81|79.61|76.73|0
1650438890000|2022-04-20 07:14:50|79.65|76.77|79.39|76.51|79.65|76.77|79.39|76.51|0
1650438900000|2022-04-20 07:15:00|79.25|76.37|79.28|76.4|79.32|76.44|79.25|76.37|0
1650438910000|2022-04-20 07:15:10|79.1|76.22|79.1|76.22|79.17|76.29|79.1|76.22|0
1650438920000|2022-04-20 07:15:20|79.21|76.33|79.32|76.44|79.32|76.44|79.21|76.33|0
1650438930000|2022-04-20 07:15:30|79.28|76.4|79.03|76.15|79.28|76.4|79.03|76.15|0
1650438940000|2022-04-20 07:15:40|79.06|76.18|79.1|76.22|79.1|76.22|79.03|76.15|0
1650438950000|2022-04-20 07:15:50|79.06|76.18|79.06|76.18|79.06|76.18|79.06|76.18|0
1650438960000|2022-04-20 07:16:00|79.03|76.15|79.1|76.22|79.1|76.22|79.03|76.15|0
1650438970000|2022-04-20 07:16:10|79.25|76.37|79.25|76.37|79.32|76.44|79.25|76.37|0
1650438980000|2022-04-20 07:16:20|79.17|76.29|79.17|76.29|79.25|76.37|79.17|76.29|0
1650438990000|2022-04-20 07:16:30|79.1|76.22|79.24|76.36|79.24|76.36|79.1|76.22|0
1650439000000|2022-04-20 07:16:40|79.32|76.44|79.32|76.44|79.32|76.44|79.24|76.36|0
1650439010000|2022-04-20 07:16:50|79.28|76.4|79.32|76.44|79.47|76.59|79.28|76.4|0
1650439020000|2022-04-20 07:17:00|79.28|76.4|79.32|76.44|79.32|76.44|79.24|76.36|0
1650439030000|2022-04-20 07:17:10|79.24|76.36|79.28|76.4|79.28|76.4|79.24|76.36|0
1650439040000|2022-04-20 07:17:20|79.24|76.36|79.28|76.4|79.32|76.44|79.24|76.36|0
1650439050000|2022-04-20 07:17:30|79.24|76.36|79.32|76.44|79.32|76.44|79.24|76.36|0
1650439060000|2022-04-20 07:17:40|79.24|76.36|79.17|76.29|79.32|76.44|79.17|76.29|0
1650439070000|2022-04-20 07:17:50|79.02|76.14|78.88|76|79.1|76.22|78.88|76|0
1650439080000|2022-04-20 07:18:00|78.8|75.92|78.59|75.71|78.8|75.92|78.59|75.71|0
1650439090000|2022-04-20 07:18:10|78.73|75.85|78.8|75.92|78.8|75.92|78.73|75.85|0
1650439100000|2022-04-20 07:18:20|78.95|76.07|78.8|75.92|78.95|76.07|78.8|75.92|0
1650439110000|2022-04-20 07:18:30|78.92|76.04|78.95|76.07|78.95|76.07|78.88|76|0
1650439120000|2022-04-20 07:18:40|79.02|76.14|79.17|76.29|79.17|76.29|79.02|76.14|0
1650439130000|2022-04-20 07:18:50|79.1|76.22|79.02|76.14|79.1|76.22|79.02|76.14|0
1650439140000|2022-04-20 07:19:00|79.06|76.18|79.02|76.14|79.1|76.22|78.95|76.07|0
1650439150000|2022-04-20 07:19:10|79.1|76.22|78.99|76.11|79.1|76.22|78.99|76.11|0
1650439160000|2022-04-20 07:19:20|78.91|76.03|79.02|76.14|79.02|76.14|78.91|76.03|0
1650439170000|2022-04-20 07:19:30|78.91|76.03|78.8|75.92|78.91|76.03|78.8|75.92|0
1650439180000|2022-04-20 07:19:40|78.73|75.85|78.66|75.78|78.73|75.85|78.66|75.78|0
1650439190000|2022-04-20 07:19:50|78.73|75.85|78.73|75.85|78.73|75.85|78.66|75.78|0
1650439200000|2022-04-20 07:20:00|78.8|75.92|78.77|75.89|78.8|75.92|78.73|75.85|0
1650439210000|2022-04-20 07:20:10|78.73|75.85|78.77|75.89|78.8|75.92|78.73|75.85|0
1650439220000|2022-04-20 07:20:20|78.8|75.92|78.69|75.81|78.8|75.92|78.69|75.81|0
1650439230000|2022-04-20 07:20:30|78.73|75.85|78.84|75.96|78.84|75.96|78.73|75.85|0
1650439240000|2022-04-20 07:20:40|78.88|76|78.8|75.92|78.95|76.07|78.8|75.92|0
1650439250000|2022-04-20 07:20:50|78.84|75.96|79.09|76.21|79.09|76.21|78.84|75.96|0
1650439260000|2022-04-20 07:21:00|79.17|76.29|79.31|76.43|79.31|76.43|79.17|76.29|0
1650439270000|2022-04-20 07:21:10|79.46|76.58|79.28|76.4|79.46|76.58|79.28|76.4|0
1650439280000|2022-04-20 07:21:20|79.31|76.43|79.28|76.4|79.31|76.43|79.24|76.36|0
1650439290000|2022-04-20 07:21:30|79.24|76.36|79.35|76.47|79.35|76.47|79.24|76.36|0
1650439300000|2022-04-20 07:21:40|79.39|76.51|79.31|76.43|79.39|76.51|79.31|76.43|0
1650439310000|2022-04-20 07:21:50|79.24|76.36|79.39|76.51|79.43|76.55|79.24|76.36|0
1650439320000|2022-04-20 07:22:00|79.31|76.43|79.39|76.51|79.39|76.51|79.31|76.43|0
1650439330000|2022-04-20 07:22:10|79.46|76.58|79.39|76.51|79.46|76.58|79.39|76.51|0
1650439340000|2022-04-20 07:22:20|79.31|76.43|79.39|76.51|79.39|76.51|79.31|76.43|0
1650439350000|2022-04-20 07:22:30|79.31|76.43|79.39|76.51|79.39|76.51|79.31|76.43|0
1650439360000|2022-04-20 07:22:40|79.43|76.55|79.39|76.51|79.43|76.55|79.39|76.51|0
1650439370000|2022-04-20 07:22:50|79.31|76.43|79.68|76.8|79.68|76.8|79.31|76.43|0
1650439380000|2022-04-20 07:23:00|79.72|76.84|79.68|76.8|79.72|76.84|79.61|76.73|0
1650439390000|2022-04-20 07:23:10|79.83|76.95|79.94|77.06|79.98|77.1|79.83|76.95|0
1650439400000|2022-04-20 07:23:20|79.87|76.99|79.9|77.02|79.9|77.02|79.87|76.99|0
1650439410000|2022-04-20 07:23:30|80.05|77.17|79.9|77.02|80.05|77.17|79.9|77.02|0
1650439420000|2022-04-20 07:23:40|79.83|76.95|79.9|77.02|79.9|77.02|79.83|76.95|0
1650439430000|2022-04-20 07:23:50|79.83|76.95|79.83|76.95|79.9|77.02|79.83|76.95|0
1650439440000|2022-04-20 07:24:00|79.87|76.99|79.98|77.1|79.98|77.1|79.83|76.95|0
1650439450000|2022-04-20 07:24:10|80.05|77.17|80.05|77.17|80.05|77.17|80.05|77.17|0
1650439460000|2022-04-20 07:24:20|79.98|77.1|79.87|76.99|79.98|77.1|79.87|76.99|0
1650439470000|2022-04-20 07:24:30|79.9|77.02|79.46|76.58|79.9|77.02|79.46|76.58|0
1650439480000|2022-04-20 07:24:40|79.53|76.65|79.61|76.73|79.61|76.73|79.53|76.65|0
1650439490000|2022-04-20 07:24:50|79.53|76.65|79.38|76.5|79.53|76.65|79.38|76.5|0
1650439500000|2022-04-20 07:25:00|79.46|76.58|79.31|76.43|79.46|76.58|79.31|76.43|0
1650439510000|2022-04-20 07:25:10|79.24|76.36|79.09|76.21|79.24|76.36|79.09|76.21|0
1650439520000|2022-04-20 07:25:20|79.16|76.28|79.2|76.32|79.2|76.32|79.16|76.28|0
1650439530000|2022-04-20 07:25:30|79.16|76.28|79.31|76.43|79.31|76.43|79.16|76.28|0
1650439540000|2022-04-20 07:25:40|79.28|76.4|79.24|76.36|79.31|76.43|79.24|76.36|0
1650439550000|2022-04-20 07:25:50|79.31|76.43|79.35|76.47|79.35|76.47|79.31|76.43|0
1650439560000|2022-04-20 07:26:00|79.46|76.58|79.31|76.43|79.46|76.58|79.31|76.43|0
1650439570000|2022-04-20 07:26:10|79.35|76.47|79.35|76.47|79.46|76.58|79.35|76.47|0
1650439580000|2022-04-20 07:26:20|79.46|76.58|79.53|76.65|79.53|76.65|79.46|76.58|0
1650439590000|2022-04-20 07:26:30|79.57|76.69|79.53|76.65|79.6|76.72|79.53|76.65|0
1650439600000|2022-04-20 07:26:40|79.5|76.62|79.38|76.5|79.5|76.62|79.38|76.5|0
1650439610000|2022-04-20 07:26:50|79.42|76.54|79.42|76.54|79.42|76.54|79.38|76.5|0
1650439620000|2022-04-20 07:27:00|79.5|76.62|79.46|76.58|79.5|76.62|79.46|76.58|0
1650439630000|2022-04-20 07:27:10|79.53|76.65|79.64|76.76|79.64|76.76|79.53|76.65|0
1650439640000|2022-04-20 07:27:20|79.68|76.8|79.72|76.84|79.75|76.87|79.68|76.8|0
1650439650000|2022-04-20 07:27:30|79.75|76.87|79.72|76.84|79.82|76.94|79.68|76.8|0
1650439660000|2022-04-20 07:27:40|79.82|76.94|79.79|76.91|79.82|76.94|79.75|76.87|0
1650439670000|2022-04-20 07:27:50|79.9|77.02|79.75|76.87|79.9|77.02|79.75|76.87|0
1650439680000|2022-04-20 07:28:00|79.53|76.65|79.68|76.8|79.68|76.8|79.53|76.65|0
1650439690000|2022-04-20 07:28:10|79.6|76.72|79.75|76.87|79.75|76.87|79.6|76.72|0
1650439700000|2022-04-20 07:28:20|79.68|76.8|79.53|76.65|79.68|76.8|79.53|76.65|0
1650439710000|2022-04-20 07:28:30|79.49|76.61|79.31|76.43|79.49|76.61|79.31|76.43|0
1650439720000|2022-04-20 07:28:40|79.24|76.36|79.27|76.39|79.27|76.39|79.16|76.28|0
1650439730000|2022-04-20 07:28:50|79.23|76.35|79.31|76.43|79.31|76.43|79.23|76.35|0
1650439740000|2022-04-20 07:29:00|79.23|76.35|79.38|76.5|79.42|76.54|79.23|76.35|0
1650439750000|2022-04-20 07:29:10|79.35|76.47|79.27|76.39|79.35|76.47|79.23|76.35|0
1650439760000|2022-04-20 07:29:20|79.38|76.5|79.45|76.57|79.45|76.57|79.38|76.5|0
1650439770000|2022-04-20 07:29:30|79.53|76.65|79.53|76.65|79.53|76.65|79.45|76.57|0
1650439780000|2022-04-20 07:29:40|79.49|76.61|79.45|76.57|79.53|76.65|79.45|76.57|0
1650439790000|2022-04-20 07:29:50|79.42|76.54|79.57|76.69|79.57|76.69|79.42|76.54|0
1650439800000|2022-04-20 07:30:00|79.53|76.65|79.31|76.43|79.53|76.65|79.31|76.43|0
1650439810000|2022-04-20 07:30:10|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1650439820000|2022-04-20 07:30:20|79.38|76.5|79.23|76.35|79.38|76.5|79.23|76.35|0
1650439830000|2022-04-20 07:30:30|79.31|76.43|79.31|76.43|79.45|76.57|79.27|76.39|0
1650439840000|2022-04-20 07:30:40|79.23|76.35|79.05|76.17|79.23|76.35|79.01|76.13|0
1650439850000|2022-04-20 07:30:50|78.87|75.99|78.94|76.06|78.98|76.1|78.87|75.99|0
1650439860000|2022-04-20 07:31:00|78.79|75.91|78.98|76.1|78.98|76.1|78.79|75.91|0
1650439870000|2022-04-20 07:31:10|79.09|76.21|78.94|76.06|79.09|76.21|78.87|75.99|0
1650439880000|2022-04-20 07:31:20|79.05|76.17|79.01|76.13|79.05|76.17|78.94|76.06|0
1650439890000|2022-04-20 07:31:30|78.94|76.06|78.94|76.06|79.01|76.13|78.94|76.06|0
1650439900000|2022-04-20 07:31:40|78.83|75.95|78.9|76.02|78.9|76.02|78.79|75.91|0
1650439910000|2022-04-20 07:31:50|78.79|75.91|78.94|76.06|78.94|76.06|78.79|75.91|0
1650439920000|2022-04-20 07:32:00|79.01|76.13|79.09|76.21|79.09|76.21|78.94|76.06|0
1650439930000|2022-04-20 07:32:10|79.16|76.28|79.2|76.32|79.2|76.32|79.16|76.28|0
1650439940000|2022-04-20 07:32:20|79.23|76.35|79.12|76.24|79.23|76.35|79.12|76.24|0
1650439950000|2022-04-20 07:32:30|78.94|76.06|78.9|76.02|78.94|76.06|78.87|75.99|0
1650439960000|2022-04-20 07:32:40|78.79|75.91|78.79|75.91|78.83|75.95|78.79|75.91|0
1650439970000|2022-04-20 07:32:50|78.57|75.69|78.68|75.8|78.68|75.8|78.57|75.69|0
1650439980000|2022-04-20 07:33:00|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1650439990000|2022-04-20 07:33:10|78.72|75.84|78.76|75.88|78.79|75.91|78.72|75.84|0
1650440000000|2022-04-20 07:33:20|78.94|76.06|78.79|75.91|78.94|76.06|78.79|75.91|0
1650440010000|2022-04-20 07:33:30|78.76|75.88|78.79|75.91|78.79|75.91|78.76|75.88|0
1650440020000|2022-04-20 07:33:40|78.86|75.98|78.79|75.91|78.86|75.98|78.79|75.91|0
1650440030000|2022-04-20 07:33:50|78.72|75.84|78.72|75.84|78.72|75.84|78.72|75.84|0
1650440040000|2022-04-20 07:34:00|78.86|75.98|78.83|75.95|78.86|75.98|78.83|75.95|0
1650440050000|2022-04-20 07:34:10|78.86|75.98|78.94|76.06|78.94|76.06|78.86|75.98|0
1650440060000|2022-04-20 07:34:20|78.98|76.1|78.9|76.02|79.01|76.13|78.9|76.02|0
1650440070000|2022-04-20 07:34:30|78.94|76.06|78.98|76.1|79.01|76.13|78.94|76.06|0
1650440080000|2022-04-20 07:34:40|79.01|76.13|78.94|76.06|79.01|76.13|78.94|76.06|0
1650440090000|2022-04-20 07:34:50|78.79|75.91|78.94|76.06|78.94|76.06|78.79|75.91|0
1650440100000|2022-04-20 07:35:00|78.86|75.98|78.9|76.02|78.97|76.09|78.86|75.98|0
1650440110000|2022-04-20 07:35:10|78.86|75.98|78.72|75.84|78.86|75.98|78.72|75.84|0
1650440120000|2022-04-20 07:35:20|78.64|75.76|78.72|75.84|78.72|75.84|78.57|75.69|0
1650440130000|2022-04-20 07:35:30|78.76|75.88|78.72|75.84|78.79|75.91|78.72|75.84|0
1650440140000|2022-04-20 07:35:40|78.79|75.91|78.75|75.87|78.79|75.91|78.75|75.87|0
1650440150000|2022-04-20 07:35:50|78.79|75.91|78.79|75.91|78.79|75.91|78.72|75.84|0
1650440160000|2022-04-20 07:36:00|78.9|76.02|78.86|75.98|78.9|76.02|78.83|75.95|0
1650440170000|2022-04-20 07:36:10|78.9|76.02|78.79|75.91|78.9|76.02|78.79|75.91|0
1650440180000|2022-04-20 07:36:20|78.86|75.98|78.86|75.98|78.86|75.98|78.86|75.98|0
1650440190000|2022-04-20 07:36:30|78.94|76.06|78.94|76.06|78.94|76.06|78.94|76.06|0
1650440200000|2022-04-20 07:36:40|79.08|76.2|79.16|76.28|79.16|76.28|79.08|76.2|0
1650440210000|2022-04-20 07:36:50|79.15|76.27|79.19|76.31|79.19|76.31|79.15|76.27|0
1650440220000|2022-04-20 07:37:00|79.3|76.42|79.3|76.42|79.3|76.42|79.3|76.42|0
1650440230000|2022-04-20 07:37:10|79.27|76.39|79.34|76.46|79.34|76.46|79.27|76.39|0
1650440240000|2022-04-20 07:37:20|79.37|76.49|79.37|76.49|79.37|76.49|79.3|76.42|0
1650440250000|2022-04-20 07:37:30|79.45|76.57|79.45|76.57|79.45|76.57|79.45|76.57|0
1650440260000|2022-04-20 07:37:40|79.41|76.53|79.37|76.49|79.41|76.53|79.37|76.49|0
1650440270000|2022-04-20 07:37:50|79.41|76.53|79.41|76.53|79.41|76.53|79.41|76.53|0
1650440280000|2022-04-20 07:38:00|79.45|76.57|79.45|76.57|79.52|76.64|79.45|76.57|0
1650440290000|2022-04-20 07:38:10|79.3|76.42|79.27|76.39|79.3|76.42|79.27|76.39|0
1650440300000|2022-04-20 07:38:20|79.3|76.42|79.15|76.27|79.3|76.42|79.15|76.27|0
1650440310000|2022-04-20 07:38:30|79.08|76.2|79.19|76.31|79.19|76.31|79.08|76.2|0
1650440320000|2022-04-20 07:38:40|79.15|76.27|79.3|76.42|79.3|76.42|79.15|76.27|0
1650440330000|2022-04-20 07:38:50|79.23|76.35|79.3|76.42|79.3|76.42|79.23|76.35|0
1650440340000|2022-04-20 07:39:00|79.26|76.38|79.15|76.27|79.34|76.46|79.15|76.27|0
1650440350000|2022-04-20 07:39:10|79.26|76.38|79.37|76.49|79.37|76.49|79.26|76.38|0
1650440360000|2022-04-20 07:39:20|79.41|76.53|79.41|76.53|79.45|76.57|79.41|76.53|0
1650440370000|2022-04-20 07:39:30|79.37|76.49|79.45|76.57|79.45|76.57|79.37|76.49|0
1650440380000|2022-04-20 07:39:40|79.41|76.53|79.34|76.46|79.45|76.57|79.34|76.46|0
1650440390000|2022-04-20 07:39:50|79.23|76.35|79.19|76.31|79.23|76.35|79.12|76.24|0
1650440400000|2022-04-20 07:40:00|79.23|76.35|79.23|76.35|79.23|76.35|79.23|76.35|0
1650440410000|2022-04-20 07:40:10|79.26|76.38|79.08|76.2|79.3|76.42|79.08|76.2|0
1650440420000|2022-04-20 07:40:20|79.01|76.13|79.08|76.2|79.08|76.2|79.01|76.13|0
1650440430000|2022-04-20 07:40:30|79.01|76.13|79.08|76.2|79.12|76.24|79.01|76.13|0
1650440440000|2022-04-20 07:40:40|79.01|76.13|79.04|76.16|79.04|76.16|79.01|76.13|0
1650440450000|2022-04-20 07:40:50|78.97|76.09|79.01|76.13|79.01|76.13|78.93|76.05|0
1650440460000|2022-04-20 07:41:00|79.04|76.16|79.22|76.34|79.22|76.34|79|76.12|0
1650440470000|2022-04-20 07:41:10|79.3|76.42|79.3|76.42|79.3|76.42|79.26|76.38|0
1650440480000|2022-04-20 07:41:20|79.15|76.27|79.08|76.2|79.15|76.27|79.08|76.2|0
1650440490000|2022-04-20 07:41:30|79.15|76.27|79.15|76.27|79.15|76.27|79.12|76.24|0
1650440500000|2022-04-20 07:41:40|79.08|76.2|79.08|76.2|79.08|76.2|79.08|76.2|0
1650440510000|2022-04-20 07:41:50|79|76.12|79.08|76.2|79.08|76.2|79|76.12|0
1650440520000|2022-04-20 07:42:00|79|76.12|79|76.12|79|76.12|79|76.12|0
1650440530000|2022-04-20 07:42:10|78.93|76.05|78.97|76.09|79|76.12|78.93|76.05|0
1650440540000|2022-04-20 07:42:20|79|76.12|79|76.12|79|76.12|78.93|76.05|0
1650440550000|2022-04-20 07:42:30|78.97|76.09|78.97|76.09|78.97|76.09|78.97|76.09|0
1650440560000|2022-04-20 07:42:40|78.93|76.05|79.04|76.16|79.04|76.16|78.93|76.05|0
1650440570000|2022-04-20 07:42:50|79.08|76.2|79.04|76.16|79.08|76.2|79.04|76.16|0
1650440580000|2022-04-20 07:43:00|79.08|76.2|79.04|76.16|79.08|76.2|79|76.12|0
1650440590000|2022-04-20 07:43:10|79|76.12|79|76.12|79|76.12|78.93|76.05|0
1650440600000|2022-04-20 07:43:20|79.11|76.23|79.08|76.2|79.11|76.23|79.08|76.2|0
1650440610000|2022-04-20 07:43:30|79.15|76.27|79.15|76.27|79.15|76.27|79.15|76.27|0
1650440620000|2022-04-20 07:43:40|79.22|76.34|79.3|76.42|79.3|76.42|79.22|76.34|0
1650440630000|2022-04-20 07:43:50|79.26|76.38|79.3|76.42|79.3|76.42|79.22|76.34|0
1650440650000|2022-04-20 07:44:10|79.59|76.71|79.52|76.64|79.59|76.71|79.52|76.64|0
1650440660000|2022-04-20 07:44:20|79.59|76.71|79.74|76.86|79.74|76.86|79.59|76.71|0
1650440670000|2022-04-20 07:44:30|79.81|76.93|79.7|76.82|79.81|76.93|79.7|76.82|0
1650440680000|2022-04-20 07:44:40|79.74|76.86|79.66|76.78|79.74|76.86|79.66|76.78|0
1650440690000|2022-04-20 07:44:50|79.74|76.86|79.77|76.89|79.77|76.89|79.66|76.78|0
1650440700000|2022-04-20 07:45:00|79.74|76.86|79.88|77|79.88|77|79.74|76.86|0
1650440710000|2022-04-20 07:45:10|79.85|76.97|79.66|76.78|79.88|77|79.66|76.78|0
1650440720000|2022-04-20 07:45:20|79.74|76.86|79.74|76.86|79.74|76.86|79.74|76.86|0
1650440730000|2022-04-20 07:45:30|79.66|76.78|79.59|76.71|79.66|76.78|79.59|76.71|0
1650440740000|2022-04-20 07:45:40|79.51|76.63|79.55|76.67|79.55|76.67|79.48|76.6|0
1650440750000|2022-04-20 07:45:50|79.59|76.71|79.55|76.67|79.59|76.71|79.55|76.67|0
1650440760000|2022-04-20 07:46:00|79.59|76.71|79.51|76.63|79.66|76.78|79.51|76.63|0
1650440770000|2022-04-20 07:46:10|79.48|76.6|79.59|76.71|79.59|76.71|79.48|76.6|0
1650440780000|2022-04-20 07:46:20|79.63|76.75|79.74|76.86|79.74|76.86|79.63|76.75|0
1650440790000|2022-04-20 07:46:30|79.7|76.82|79.7|76.82|79.74|76.86|79.63|76.75|0
1650440800000|2022-04-20 07:46:40|79.74|76.86|79.74|76.86|79.74|76.86|79.66|76.78|0
1650440810000|2022-04-20 07:46:50|79.81|76.93|79.73|76.85|79.81|76.93|79.73|76.85|0
1650440820000|2022-04-20 07:47:00|79.7|76.82|79.73|76.85|79.73|76.85|79.66|76.78|0
1650440830000|2022-04-20 07:47:10|79.66|76.78|79.88|77|79.88|77|79.66|76.78|0
1650440840000|2022-04-20 07:47:20|79.81|76.93|79.81|76.93|79.81|76.93|79.81|76.93|0
1650440850000|2022-04-20 07:47:30|79.85|76.97|79.73|76.85|79.85|76.97|79.73|76.85|0
1650440860000|2022-04-20 07:47:40|79.7|76.82|79.73|76.85|79.73|76.85|79.66|76.78|0
1650440880000|2022-04-20 07:48:00|79.81|76.93|79.73|76.85|79.81|76.93|79.7|76.82|0
1650440890000|2022-04-20 07:48:10|79.77|76.89|79.88|77|79.88|77|79.77|76.89|0
1650440900000|2022-04-20 07:48:20|79.85|76.97|79.88|77|79.88|77|79.85|76.97|0
1650440910000|2022-04-20 07:48:30|79.81|76.93|79.88|77|79.88|77|79.81|76.93|0
1650440920000|2022-04-20 07:48:40|79.81|76.93|79.73|76.85|79.81|76.93|79.73|76.85|0
1650440930000|2022-04-20 07:48:50|79.77|76.89|79.77|76.89|79.77|76.89|79.77|76.89|0
1650440940000|2022-04-20 07:49:00|79.81|76.93|80.03|77.15|80.03|77.15|79.81|76.93|0
1650440950000|2022-04-20 07:49:10|79.95|77.07|79.81|76.93|79.95|77.07|79.81|76.93|0
1650440960000|2022-04-20 07:49:20|79.88|77|79.95|77.07|79.95|77.07|79.88|77|0
1650440970000|2022-04-20 07:49:30|79.99|77.11|80.03|77.15|80.03|77.15|79.99|77.11|0
1650440980000|2022-04-20 07:49:40|79.95|77.07|79.88|77|79.95|77.07|79.88|77|0
1650440990000|2022-04-20 07:49:50|79.95|77.07|80.03|77.15|80.03|77.15|79.95|77.07|0
1650441000000|2022-04-20 07:50:00|79.99|77.11|79.95|77.07|79.99|77.11|79.95|77.07|0
1650441010000|2022-04-20 07:50:10|80.03|77.15|79.99|77.11|80.03|77.15|79.95|77.07|0
1650441020000|2022-04-20 07:50:20|79.95|77.07|79.95|77.07|79.95|77.07|79.92|77.04|0
1650441040000|2022-04-20 07:50:40|80.03|77.15|80.18|77.3|80.18|77.3|80.03|77.15|0
1650441050000|2022-04-20 07:50:50|80.25|77.37|80.29|77.41|80.32|77.44|80.25|77.37|0
1650441060000|2022-04-20 07:51:00|80.21|77.33|80.03|77.15|80.21|77.33|79.95|77.07|0
1650441070000|2022-04-20 07:51:10|80.1|77.22|80.1|77.22|80.1|77.22|80.1|77.22|0
1650441080000|2022-04-20 07:51:20|80.17|77.29|80.17|77.29|80.17|77.29|80.14|77.26|0
1650441090000|2022-04-20 07:51:30|80.14|77.26|80.1|77.22|80.14|77.26|80.1|77.22|0
1650441100000|2022-04-20 07:51:40|80.03|77.15|79.99|77.11|80.03|77.15|79.95|77.07|0
1650441110000|2022-04-20 07:51:50|79.95|77.07|79.99|77.11|79.99|77.11|79.95|77.07|0
1650441120000|2022-04-20 07:52:00|80.03|77.15|79.95|77.07|80.14|77.26|79.95|77.07|0
1650441130000|2022-04-20 07:52:10|79.84|76.96|79.88|77|79.88|77|79.8|76.92|0
1650441140000|2022-04-20 07:52:20|79.92|77.04|79.92|77.04|79.92|77.04|79.88|77|0
1650441150000|2022-04-20 07:52:30|79.88|77|79.88|77|79.88|77|79.88|77|0
1650441160000|2022-04-20 07:52:40|79.8|76.92|79.73|76.85|79.8|76.92|79.73|76.85|0
1650441170000|2022-04-20 07:52:50|79.77|76.89|79.66|76.78|79.77|76.89|79.66|76.78|0
1650441180000|2022-04-20 07:53:00|79.62|76.74|79.44|76.56|79.62|76.74|79.44|76.56|0
1650441190000|2022-04-20 07:53:10|79.47|76.59|79.8|76.92|79.8|76.92|79.47|76.59|0
1650441200000|2022-04-20 07:53:20|79.88|77|79.84|76.96|79.88|77|79.84|76.96|0
1650441210000|2022-04-20 07:53:30|79.92|77.04|79.88|77|79.92|77.04|79.88|77|0
1650441220000|2022-04-20 07:53:40|79.95|77.07|79.95|77.07|79.95|77.07|79.95|77.07|0
1650441230000|2022-04-20 07:53:50|80.1|77.22|80.32|77.44|80.32|77.44|80.1|77.22|0
1650441240000|2022-04-20 07:54:00|80.1|77.22|80.02|77.14|80.1|77.22|79.95|77.07|0
1650441250000|2022-04-20 07:54:10|80.1|77.22|80.1|77.22|80.1|77.22|80.02|77.14|0
1650441260000|2022-04-20 07:54:20|80.25|77.37|80.39|77.51|80.39|77.51|80.25|77.37|0
1650441270000|2022-04-20 07:54:30|80.47|77.59|80.39|77.51|80.47|77.59|80.39|77.51|0
1650441280000|2022-04-20 07:54:40|80.32|77.44|80.39|77.51|80.47|77.59|80.32|77.44|0
1650441290000|2022-04-20 07:54:50|80.43|77.55|80.43|77.55|80.43|77.55|80.43|77.55|0
1650441300000|2022-04-20 07:55:00|80.39|77.51|80.69|77.81|80.69|77.81|80.39|77.51|0
1650441310000|2022-04-20 07:55:10|80.84|77.96|80.69|77.81|80.84|77.96|80.69|77.81|0
1650441320000|2022-04-20 07:55:20|80.77|77.89|80.69|77.81|80.84|77.96|80.69|77.81|0
1650441330000|2022-04-20 07:55:30|80.62|77.74|80.47|77.59|80.62|77.74|80.47|77.59|0
1650441340000|2022-04-20 07:55:40|80.39|77.51|80.32|77.44|80.39|77.51|80.32|77.44|0
1650441350000|2022-04-20 07:55:50|80.39|77.51|80.36|77.48|80.39|77.51|80.32|77.44|0
1650441360000|2022-04-20 07:56:00|80.39|77.51|80.54|77.66|80.62|77.74|80.39|77.51|0
1650441370000|2022-04-20 07:56:10|80.47|77.59|80.32|77.44|80.47|77.59|80.32|77.44|0
1650441380000|2022-04-20 07:56:20|80.39|77.51|80.39|77.51|80.39|77.51|80.32|77.44|0
1650441390000|2022-04-20 07:56:30|80.32|77.44|80.32|77.44|80.36|77.48|80.32|77.44|0
1650441400000|2022-04-20 07:56:40|80.36|77.48|80.28|77.4|80.36|77.48|80.28|77.4|0
1650441410000|2022-04-20 07:56:50|80.24|77.36|80.47|77.59|80.47|77.59|80.24|77.36|0
1650441420000|2022-04-20 07:57:00|80.39|77.51|80.54|77.66|80.54|77.66|80.39|77.51|0
1650441430000|2022-04-20 07:57:10|80.47|77.59|80.39|77.51|80.47|77.59|80.32|77.44|0
1650441440000|2022-04-20 07:57:20|80.54|77.66|80.54|77.66|80.62|77.74|80.51|77.63|0
1650441450000|2022-04-20 07:57:30|80.62|77.74|80.61|77.73|80.62|77.74|80.61|77.73|0
1650441460000|2022-04-20 07:57:40|80.69|77.81|80.58|77.7|80.69|77.81|80.58|77.7|0
1650441470000|2022-04-20 07:57:50|80.54|77.66|80.47|77.59|80.54|77.66|80.47|77.59|0
1650441480000|2022-04-20 07:58:00|80.39|77.51|80.47|77.59|80.47|77.59|80.39|77.51|0
1650441490000|2022-04-20 07:58:10|80.54|77.66|80.61|77.73|80.61|77.73|80.54|77.66|0
1650441500000|2022-04-20 07:58:20|80.54|77.66|80.47|77.59|80.54|77.66|80.47|77.59|0
1650441510000|2022-04-20 07:58:30|80.54|77.66|80.54|77.66|80.54|77.66|80.5|77.62|0
1650441520000|2022-04-20 07:58:40|80.47|77.59|80.47|77.59|80.47|77.59|80.47|77.59|0
1650441530000|2022-04-20 07:58:50|80.39|77.51|80.39|77.51|80.39|77.51|80.39|77.51|0
1650441540000|2022-04-20 07:59:00|80.32|77.44|80.17|77.29|80.32|77.44|80.17|77.29|0
1650441550000|2022-04-20 07:59:10|80.39|77.51|80.32|77.44|80.39|77.51|80.32|77.44|0
1650441560000|2022-04-20 07:59:20|80.39|77.51|80.54|77.66|80.54|77.66|80.39|77.51|0
1650441570000|2022-04-20 07:59:30|80.5|77.62|80.54|77.66|80.54|77.66|80.5|77.62|0
1650441580000|2022-04-20 07:59:40|80.46|77.58|80.46|77.58|80.46|77.58|80.46|77.58|0
1650441590000|2022-04-20 07:59:50|80.43|77.55|80.39|77.51|80.46|77.58|80.39|77.51|0
1650441600000|2022-04-20 08:00:00|80.43|77.55|80.76|77.88|80.76|77.88|80.43|77.55|0
1650441610000|2022-04-20 08:00:10|80.69|77.81|80.58|77.7|80.69|77.81|80.54|77.66|0
1650441620000|2022-04-20 08:00:20|80.46|77.58|80.54|77.66|80.54|77.66|80.46|77.58|0
1650441630000|2022-04-20 08:00:30|80.46|77.58|80.39|77.51|80.46|77.58|80.39|77.51|0
1650441640000|2022-04-20 08:00:40|80.43|77.55|80.46|77.58|80.54|77.66|80.43|77.55|0
1650441650000|2022-04-20 08:00:50|80.32|77.44|80.32|77.44|80.32|77.44|80.32|77.44|0
1650441660000|2022-04-20 08:01:00|80.39|77.51|80.61|77.73|80.61|77.73|80.39|77.51|0
1650441670000|2022-04-20 08:01:10|80.69|77.81|80.84|77.96|80.84|77.96|80.69|77.81|0
1650441680000|2022-04-20 08:01:20|80.69|77.81|80.84|77.96|80.84|77.96|80.69|77.81|0
1650441690000|2022-04-20 08:01:30|80.76|77.88|80.84|77.96|80.84|77.96|80.76|77.88|0
1650441700000|2022-04-20 08:01:40|80.91|78.03|80.74|78.34|80.91|78.34|80.67|77.99|0
1650441710000|2022-04-20 08:01:50|80.89|78.49|80.74|78.34|80.89|78.49|80.67|78.27|0
1650441720000|2022-04-20 08:02:00|80.78|78.38|80.74|78.34|80.78|78.38|80.74|78.34|0
1650441730000|2022-04-20 08:02:10|80.89|78.49|81.04|78.64|81.04|78.64|80.89|78.49|0
1650441740000|2022-04-20 08:02:20|81.12|78.72|81.04|78.64|81.12|78.72|81.01|78.61|0
1650441750000|2022-04-20 08:02:30|81.12|78.72|81.19|78.79|81.34|78.94|81.12|78.72|0
1650441760000|2022-04-20 08:02:40|81.27|78.87|81.34|78.94|81.34|78.94|81.27|78.87|0
1650441770000|2022-04-20 08:02:50|81.31|78.91|81.19|78.79|81.34|78.94|81.19|78.79|0
1650441780000|2022-04-20 08:03:00|81.16|78.76|81.27|78.87|81.27|78.87|81.16|78.76|0
1650441790000|2022-04-20 08:03:10|81.19|78.79|81.19|78.79|81.27|78.87|81.19|78.79|0
1650441800000|2022-04-20 08:03:20|81.23|78.83|81.12|78.72|81.23|78.83|81.12|78.72|0
1650441810000|2022-04-20 08:03:30|81.27|78.87|81.27|78.87|81.34|78.94|81.27|78.87|0
1650441820000|2022-04-20 08:03:40|81.23|78.83|81.34|78.94|81.34|78.94|81.12|78.72|0
1650441830000|2022-04-20 08:03:50|81.27|78.87|81.27|78.87|81.34|78.94|81.27|78.87|0
1650441840000|2022-04-20 08:04:00|81.34|78.94|81.42|79.02|81.42|79.02|81.34|78.94|0
1650441850000|2022-04-20 08:04:10|81.49|79.09|81.49|79.09|81.49|79.09|81.49|79.09|0
1650441860000|2022-04-20 08:04:20|81.57|79.17|81.57|79.17|81.57|79.17|81.57|79.17|0
1650441870000|2022-04-20 08:04:30|81.61|79.21|81.64|79.24|81.64|79.24|81.61|79.21|0
1650441880000|2022-04-20 08:04:40|81.57|79.17|81.53|79.13|81.57|79.17|81.49|79.09|0
1650441890000|2022-04-20 08:04:50|81.49|79.09|81.57|79.17|81.57|79.17|81.49|79.09|0
1650441900000|2022-04-20 08:05:00|81.49|79.09|81.49|79.09|81.57|79.17|81.49|79.09|0
1650441910000|2022-04-20 08:05:10|81.57|79.17|81.49|79.09|81.57|79.17|81.49|79.09|0
1650441920000|2022-04-20 08:05:20|81.57|79.17|81.68|79.28|81.68|79.28|81.57|79.17|0
1650441930000|2022-04-20 08:05:30|81.72|79.32|81.79|79.39|81.79|79.39|81.72|79.32|0
1650441940000|2022-04-20 08:05:40|81.72|79.32|81.72|79.32|81.72|79.32|81.72|79.32|0
1650441950000|2022-04-20 08:05:50|81.68|79.28|81.57|79.17|81.68|79.28|81.57|79.17|0
1650441960000|2022-04-20 08:06:00|81.64|79.24|81.72|79.32|81.76|79.36|81.64|79.24|0
1650441970000|2022-04-20 08:06:10|81.79|79.39|81.72|79.32|81.79|79.39|81.72|79.32|0
1650441980000|2022-04-20 08:06:20|81.75|79.35|81.72|79.32|81.75|79.35|81.72|79.32|0
1650441990000|2022-04-20 08:06:30|81.64|79.24|81.56|79.16|81.64|79.24|81.56|79.16|0
1650442000000|2022-04-20 08:06:40|81.64|79.24|81.64|79.24|81.64|79.24|81.56|79.16|0
1650442010000|2022-04-20 08:06:50|81.72|79.32|81.64|79.24|81.72|79.32|81.64|79.24|0
1650442020000|2022-04-20 08:07:00|81.68|79.28|81.6|79.2|81.68|79.28|81.56|79.16|0
1650442030000|2022-04-20 08:07:10|81.56|79.16|81.56|79.16|81.64|79.24|81.56|79.16|0
1650442040000|2022-04-20 08:07:20|81.64|79.24|81.56|79.16|81.64|79.24|81.56|79.16|0
1650442050000|2022-04-20 08:07:30|81.64|79.24|81.6|79.2|81.64|79.24|81.6|79.2|0
1650442060000|2022-04-20 08:07:40|81.64|79.24|81.49|79.09|81.64|79.24|81.49|79.09|0
1650442070000|2022-04-20 08:07:50|81.53|79.13|81.71|79.31|81.71|79.31|81.53|79.13|0
1650442080000|2022-04-20 08:08:00|81.64|79.24|81.41|79.01|81.64|79.24|81.34|78.94|0
1650442090000|2022-04-20 08:08:10|81.34|78.94|81.34|78.94|81.34|78.94|81.34|78.94|0
1650442100000|2022-04-20 08:08:20|81.26|78.86|81.11|78.71|81.26|78.86|81.11|78.71|0
1650442110000|2022-04-20 08:08:30|81.41|79.01|81.56|79.16|81.56|79.16|81.41|79.01|0
1650442130000|2022-04-20 08:08:50|81.64|79.24|81.71|79.31|81.71|79.31|81.64|79.24|0
1650442140000|2022-04-20 08:09:00|81.86|79.46|81.64|79.24|81.86|79.46|81.56|79.16|0
1650442150000|2022-04-20 08:09:10|81.56|79.16|81.56|79.16|81.64|79.24|81.56|79.16|0
1650442160000|2022-04-20 08:09:20|81.64|79.24|81.6|79.2|81.64|79.24|81.56|79.16|0
1650442170000|2022-04-20 08:09:30|81.56|79.16|81.71|79.31|81.71|79.31|81.56|79.16|0
1650442180000|2022-04-20 08:09:40|81.64|79.24|81.64|79.24|81.64|79.24|81.64|79.24|0
1650442190000|2022-04-20 08:09:50|81.71|79.31|81.71|79.31|81.71|79.31|81.71|79.31|0
1650442200000|2022-04-20 08:10:00|81.64|79.24|81.71|79.31|81.71|79.31|81.64|79.24|0
1650442210000|2022-04-20 08:10:10|81.64|79.24|81.68|79.28|81.71|79.31|81.64|79.24|0
1650442220000|2022-04-20 08:10:20|81.71|79.31|81.79|79.39|81.79|79.39|81.71|79.31|0
1650442230000|2022-04-20 08:10:30|81.94|79.54|81.94|79.54|81.94|79.54|81.86|79.46|0
1650442240000|2022-04-20 08:10:40|81.83|79.43|81.79|79.39|81.94|79.54|81.79|79.39|0
1650442250000|2022-04-20 08:10:50|81.86|79.46|81.83|79.43|81.86|79.46|81.83|79.43|0
1650442260000|2022-04-20 08:11:00|81.86|79.46|81.64|79.24|81.86|79.46|81.64|79.24|0
1650442270000|2022-04-20 08:11:10|81.56|79.16|81.49|79.09|81.64|79.24|81.49|79.09|0
1650442280000|2022-04-20 08:11:20|81.45|79.05|81.41|79.01|81.45|79.05|81.41|79.01|0
1650442290000|2022-04-20 08:11:30|81.49|79.09|81.41|79.01|81.49|79.09|81.41|79.01|0
1650442300000|2022-04-20 08:11:40|81.37|78.97|81.18|78.78|81.37|78.97|81.18|78.78|0
1650442310000|2022-04-20 08:11:50|81.11|78.71|81.15|78.75|81.18|78.78|81.03|78.63|0
1650442320000|2022-04-20 08:12:00|81.11|78.71|81.26|78.86|81.26|78.86|81.11|78.71|0
1650442330000|2022-04-20 08:12:10|81.18|78.78|81.41|79.01|81.41|79.01|81.18|78.78|0
1650442340000|2022-04-20 08:12:20|81.33|78.93|81.3|78.9|81.33|78.93|81.3|78.9|0
1650442350000|2022-04-20 08:12:30|81.18|78.78|81.22|78.82|81.26|78.86|81.18|78.78|0
1650442360000|2022-04-20 08:12:40|81.18|78.78|81.26|78.86|81.26|78.86|81.18|78.78|0
1650442370000|2022-04-20 08:12:50|81.3|78.9|81.33|78.93|81.33|78.93|81.3|78.9|0
1650442380000|2022-04-20 08:13:00|81.18|78.78|81.11|78.71|81.22|78.82|81.11|78.71|0
1650442390000|2022-04-20 08:13:10|81.18|78.78|81.22|78.82|81.22|78.82|81.18|78.78|0
1650442400000|2022-04-20 08:13:20|81.18|78.78|81.11|78.71|81.18|78.78|81.11|78.71|0
1650442410000|2022-04-20 08:13:30|81.07|78.67|81.07|78.67|81.07|78.67|81.03|78.63|0
1650442420000|2022-04-20 08:13:40|81.11|78.71|81.11|78.71|81.11|78.71|81.07|78.67|0
1650442440000|2022-04-20 08:14:00|81.18|78.78|81.11|78.71|81.18|78.78|81.11|78.71|0
1650442450000|2022-04-20 08:14:10|81.18|78.78|81.18|78.78|81.18|78.78|81.18|78.78|0
1650442470000|2022-04-20 08:14:30|81.15|78.75|81.15|78.75|81.15|78.75|81.15|78.75|0
1650442480000|2022-04-20 08:14:40|81.11|78.71|81.03|78.63|81.11|78.71|81.03|78.63|0
1650442490000|2022-04-20 08:14:50|81.11|78.71|81|78.6|81.11|78.71|81|78.6|0
1650442500000|2022-04-20 08:15:00|81.03|78.63|81.11|78.71|81.11|78.71|81.03|78.63|0
1650442510000|2022-04-20 08:15:10|81.18|78.78|81.18|78.78|81.26|78.86|81.18|78.78|0
1650442520000|2022-04-20 08:15:20|81.11|78.71|81.11|78.71|81.18|78.78|81.11|78.71|0
1650442530000|2022-04-20 08:15:30|81.15|78.75|81.07|78.67|81.15|78.75|81.07|78.67|0
1650442540000|2022-04-20 08:15:40|81.11|78.71|81.15|78.75|81.15|78.75|81.11|78.71|0
1650442550000|2022-04-20 08:15:50|81.18|78.78|81.18|78.78|81.18|78.78|81.11|78.71|0
1650442560000|2022-04-20 08:16:00|81.03|78.63|81.07|78.67|81.15|78.75|81.03|78.63|0
1650442570000|2022-04-20 08:16:10|81.11|78.71|81.11|78.71|81.11|78.71|81.11|78.71|0
1650442580000|2022-04-20 08:16:20|81.07|78.67|81.11|78.71|81.11|78.71|81.07|78.67|0
1650442590000|2022-04-20 08:16:30|81.03|78.63|81|78.6|81.03|78.63|81|78.6|0
1650442600000|2022-04-20 08:16:40|81.03|78.63|80.99|78.59|81.03|78.63|80.96|78.56|0
1650442610000|2022-04-20 08:16:50|81.11|78.71|81.11|78.71|81.11|78.71|81.11|78.71|0
1650442620000|2022-04-20 08:17:00|81.03|78.63|80.96|78.56|81.07|78.67|80.96|78.56|0
1650442630000|2022-04-20 08:17:10|80.92|78.52|80.81|78.41|80.92|78.52|80.81|78.41|0
1650442640000|2022-04-20 08:17:20|80.77|78.37|80.73|78.33|80.81|78.41|80.73|78.33|0
1650442650000|2022-04-20 08:17:30|80.7|78.3|80.73|78.33|80.73|78.33|80.66|78.26|0
1650442660000|2022-04-20 08:17:40|80.7|78.3|80.66|78.26|80.7|78.3|80.66|78.26|0
1650442670000|2022-04-20 08:17:50|80.73|78.33|80.66|78.26|80.73|78.33|80.66|78.26|0
1650442680000|2022-04-20 08:18:00|80.69|78.29|80.51|78.11|80.69|78.29|80.51|78.11|0
1650442690000|2022-04-20 08:18:10|80.47|78.07|80.58|78.18|80.58|78.18|80.47|78.07|0
1650442700000|2022-04-20 08:18:20|80.55|78.15|80.43|78.03|80.55|78.15|80.43|78.03|0
1650442710000|2022-04-20 08:18:30|80.51|78.11|80.58|78.18|80.58|78.18|80.51|78.11|0
1650442720000|2022-04-20 08:18:40|80.66|78.26|80.66|78.26|80.69|78.29|80.66|78.26|0
1650442730000|2022-04-20 08:18:50|80.62|78.22|80.66|78.26|80.66|78.26|80.62|78.22|0
1650442740000|2022-04-20 08:19:00|80.51|78.11|80.51|78.11|80.51|78.11|80.47|78.07|0
1650442750000|2022-04-20 08:19:10|80.47|78.07|80.43|78.03|80.47|78.07|80.36|77.96|0
1650442760000|2022-04-20 08:19:20|80.51|78.11|80.51|78.11|80.51|78.11|80.43|78.03|0
1650442770000|2022-04-20 08:19:30|80.58|78.18|80.65|78.25|80.65|78.25|80.58|78.18|0
1650442780000|2022-04-20 08:19:40|80.69|78.29|80.8|78.4|80.8|78.4|80.69|78.29|0
1650442790000|2022-04-20 08:19:50|80.84|78.44|80.8|78.4|80.88|78.48|80.8|78.4|0
1650442800000|2022-04-20 08:20:00|80.88|78.48|80.95|78.55|80.95|78.55|80.84|78.44|0
1650442810000|2022-04-20 08:20:10|81.03|78.63|80.8|78.4|81.03|78.63|80.8|78.4|0
1650442820000|2022-04-20 08:20:20|80.88|78.48|80.88|78.48|80.92|78.52|80.88|78.48|0
1650442830000|2022-04-20 08:20:30|80.84|78.44|80.88|78.48|80.88|78.48|80.84|78.44|0
1650442840000|2022-04-20 08:20:40|80.92|78.52|80.88|78.48|80.92|78.52|80.88|78.48|0
1650442850000|2022-04-20 08:20:50|80.92|78.52|80.88|78.48|80.92|78.52|80.88|78.48|0
1650442860000|2022-04-20 08:21:00|80.84|78.44|80.84|78.44|80.88|78.48|80.84|78.44|0
1650442870000|2022-04-20 08:21:10|80.88|78.48|80.88|78.48|80.88|78.48|80.88|78.48|0
1650442880000|2022-04-20 08:21:20|80.8|78.4|80.8|78.4|80.8|78.4|80.8|78.4|0
1650442890000|2022-04-20 08:21:30|80.88|78.48|80.8|78.4|80.88|78.48|80.8|78.4|0
1650442910000|2022-04-20 08:21:50|80.84|78.44|80.84|78.44|80.84|78.44|80.8|78.4|0
1650442920000|2022-04-20 08:22:00|80.88|78.48|80.8|78.4|80.88|78.48|80.8|78.4|0
1650442930000|2022-04-20 08:22:10|80.77|78.37|80.84|78.44|80.84|78.44|80.77|78.37|0
1650442940000|2022-04-20 08:22:20|80.8|78.4|80.65|78.25|80.8|78.4|80.65|78.25|0
1650442950000|2022-04-20 08:22:30|80.73|78.33|80.43|78.03|80.73|78.33|80.43|78.03|0
1650442960000|2022-04-20 08:22:40|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1650442980000|2022-04-20 08:23:00|80.28|77.88|80.39|77.99|80.39|77.99|80.28|77.88|0
1650442990000|2022-04-20 08:23:10|80.35|77.95|80.43|78.03|80.43|78.03|80.35|77.95|0
1650443000000|2022-04-20 08:23:20|80.39|77.99|80.43|78.03|80.43|78.03|80.39|77.99|0
1650443010000|2022-04-20 08:23:30|80.5|78.1|80.5|78.1|80.5|78.1|80.5|78.1|0
1650443020000|2022-04-20 08:23:40|80.43|78.03|80.47|78.07|80.47|78.07|80.43|78.03|0
1650443030000|2022-04-20 08:23:50|80.32|77.92|80.43|78.03|80.43|78.03|80.32|77.92|0
1650443040000|2022-04-20 08:24:00|80.5|78.1|80.58|78.18|80.58|78.18|80.5|78.1|0
1650443050000|2022-04-20 08:24:10|80.5|78.1|80.5|78.1|80.54|78.14|80.5|78.1|0
1650443060000|2022-04-20 08:24:20|80.35|77.95|80.32|77.92|80.35|77.95|80.32|77.92|0
1650443070000|2022-04-20 08:24:30|80.28|77.88|80.2|77.8|80.28|77.88|80.2|77.8|0
1650443080000|2022-04-20 08:24:40|80.28|77.88|80.28|77.88|80.35|77.95|80.28|77.88|0
1650443090000|2022-04-20 08:24:50|80.2|77.8|80.13|77.73|80.28|77.88|80.13|77.73|0
1650443100000|2022-04-20 08:25:00|80.17|77.77|80.35|77.95|80.35|77.95|80.17|77.77|0
1650443110000|2022-04-20 08:25:10|80.32|77.92|80.28|77.88|80.35|77.95|80.28|77.88|0
1650443120000|2022-04-20 08:25:20|80.2|77.8|80.28|77.88|80.28|77.88|80.2|77.8|0
1650443140000|2022-04-20 08:25:40|80.35|77.95|80.32|77.92|80.35|77.95|80.28|77.88|0
1650443150000|2022-04-20 08:25:50|80.35|77.95|80.35|77.95|80.43|78.03|80.35|77.95|0
1650443160000|2022-04-20 08:26:00|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650443170000|2022-04-20 08:26:10|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1650443180000|2022-04-20 08:26:20|80.32|77.92|80.32|77.92|80.32|77.92|80.32|77.92|0
1650443190000|2022-04-20 08:26:30|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1650443200000|2022-04-20 08:26:40|80.2|77.8|80.17|77.77|80.2|77.8|80.17|77.77|0
1650443210000|2022-04-20 08:26:50|80.13|77.73|80.05|77.65|80.13|77.73|80.05|77.65|0
1650443220000|2022-04-20 08:27:00|80.13|77.73|80.13|77.73|80.13|77.73|80.13|77.73|0
1650443230000|2022-04-20 08:27:10|80.09|77.69|80.05|77.65|80.09|77.69|80.05|77.65|0
1650443240000|2022-04-20 08:27:20|80.13|77.73|80.09|77.69|80.13|77.73|80.09|77.69|0
1650443250000|2022-04-20 08:27:30|80.13|77.73|80.13|77.73|80.13|77.73|80.05|77.65|0
1650443260000|2022-04-20 08:27:40|80.05|77.65|80.05|77.65|80.05|77.65|80.05|77.65|0
1650443280000|2022-04-20 08:28:00|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1650443290000|2022-04-20 08:28:10|79.87|77.47|79.9|77.5|79.9|77.5|79.83|77.43|0
1650443300000|2022-04-20 08:28:20|79.94|77.54|79.94|77.54|79.94|77.54|79.94|77.54|0
1650443310000|2022-04-20 08:28:30|79.9|77.5|79.98|77.58|79.98|77.58|79.9|77.5|0
1650443320000|2022-04-20 08:28:40|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1650443330000|2022-04-20 08:28:50|79.94|77.54|79.98|77.58|79.98|77.58|79.94|77.54|0
1650443340000|2022-04-20 08:29:00|79.94|77.54|79.94|77.54|79.98|77.58|79.94|77.54|0
1650443350000|2022-04-20 08:29:10|79.9|77.5|79.9|77.5|79.94|77.54|79.9|77.5|0
1650443360000|2022-04-20 08:29:20|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1650443370000|2022-04-20 08:29:30|79.9|77.5|79.94|77.54|79.94|77.54|79.9|77.5|0
1650443380000|2022-04-20 08:29:40|80.05|77.65|80.13|77.73|80.13|77.73|80.05|77.65|0
1650443400000|2022-04-20 08:30:00|80.2|77.8|80.13|77.73|80.2|77.8|80.13|77.73|0
1650443410000|2022-04-20 08:30:10|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1650443420000|2022-04-20 08:30:20|80.16|77.76|80.12|77.72|80.16|77.76|80.09|77.69|0
1650443430000|2022-04-20 08:30:30|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1650443440000|2022-04-20 08:30:40|80.24|77.84|80.27|77.87|80.27|77.87|80.24|77.84|0
1650443450000|2022-04-20 08:30:50|80.31|77.91|80.35|77.95|80.35|77.95|80.27|77.87|0
1650443460000|2022-04-20 08:31:00|80.31|77.91|80.35|77.95|80.35|77.95|80.27|77.87|0
1650443470000|2022-04-20 08:31:10|80.39|77.99|80.42|78.02|80.5|78.1|80.39|77.99|0
1650443480000|2022-04-20 08:31:20|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650443490000|2022-04-20 08:31:30|80.42|78.02|80.35|77.95|80.42|78.02|80.35|77.95|0
1650443510000|2022-04-20 08:31:50|80.42|78.02|80.5|78.1|80.5|78.1|80.39|77.99|0
1650443520000|2022-04-20 08:32:00|80.53|78.13|80.53|78.13|80.53|78.13|80.53|78.13|0
1650443530000|2022-04-20 08:32:10|80.5|78.1|80.46|78.06|80.5|78.1|80.46|78.06|0
1650443540000|2022-04-20 08:32:20|80.42|78.02|80.35|77.95|80.42|78.02|80.35|77.95|0
1650443550000|2022-04-20 08:32:30|80.31|77.91|80.35|77.95|80.35|77.95|80.31|77.91|0
1650443560000|2022-04-20 08:32:40|80.31|77.91|80.31|77.91|80.35|77.95|80.31|77.91|0
1650443570000|2022-04-20 08:32:50|80.16|77.76|80.12|77.72|80.2|77.8|80.12|77.72|0
1650443580000|2022-04-20 08:33:00|80.16|77.76|80.2|77.8|80.2|77.8|80.12|77.72|0
1650443590000|2022-04-20 08:33:10|80.12|77.72|80.16|77.76|80.16|77.76|80.12|77.72|0
1650443600000|2022-04-20 08:33:20|80.05|77.65|80.09|77.69|80.09|77.69|80.05|77.65|0
1650443610000|2022-04-20 08:33:30|80.12|77.72|80.05|77.65|80.12|77.72|80.05|77.65|0
1650443620000|2022-04-20 08:33:40|80.09|77.69|80.09|77.69|80.09|77.69|80.05|77.65|0
1650443630000|2022-04-20 08:33:50|80.12|77.72|80.05|77.65|80.12|77.72|80.05|77.65|0
1650443650000|2022-04-20 08:34:10|80.09|77.69|80.12|77.72|80.12|77.72|80.09|77.69|0
1650443660000|2022-04-20 08:34:20|80.09|77.69|80.12|77.72|80.12|77.72|80.05|77.65|0
1650443670000|2022-04-20 08:34:30|80.05|77.65|80.05|77.65|80.05|77.65|80.05|77.65|0
1650443680000|2022-04-20 08:34:40|80.09|77.69|80.05|77.65|80.09|77.69|80.05|77.65|0
1650443690000|2022-04-20 08:34:50|79.97|77.57|79.86|77.46|79.97|77.57|79.86|77.46|0
1650443700000|2022-04-20 08:35:00|79.82|77.42|79.82|77.42|79.82|77.42|79.75|77.35|0
1650443710000|2022-04-20 08:35:10|79.68|77.28|79.6|77.2|79.68|77.28|79.57|77.17|0
1650443720000|2022-04-20 08:35:20|79.64|77.24|79.75|77.35|79.75|77.35|79.64|77.24|0
1650443730000|2022-04-20 08:35:30|79.64|77.24|79.53|77.13|79.64|77.24|79.53|77.13|0
1650443740000|2022-04-20 08:35:40|79.49|77.09|79.53|77.13|79.53|77.13|79.49|77.09|0
1650443750000|2022-04-20 08:35:50|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650443760000|2022-04-20 08:36:00|79.53|77.13|79.31|76.91|79.53|77.13|79.23|76.83|0
1650443780000|2022-04-20 08:36:20|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1650443790000|2022-04-20 08:36:30|79.31|76.91|79.23|76.83|79.31|76.91|79.23|76.83|0
1650443800000|2022-04-20 08:36:40|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1650443810000|2022-04-20 08:36:50|79.09|76.69|79.16|76.76|79.16|76.76|79.09|76.69|0
1650443820000|2022-04-20 08:37:00|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1650443830000|2022-04-20 08:37:10|79.27|76.87|79.23|76.83|79.27|76.87|79.23|76.83|0
1650443840000|2022-04-20 08:37:20|79.16|76.76|79.23|76.83|79.23|76.83|79.16|76.76|0
1650443850000|2022-04-20 08:37:30|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1650443860000|2022-04-20 08:37:40|79.2|76.8|79.2|76.8|79.2|76.8|79.16|76.76|0
1650443870000|2022-04-20 08:37:50|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1650443880000|2022-04-20 08:38:00|79.12|76.72|79.12|76.72|79.12|76.72|79.08|76.68|0
1650443890000|2022-04-20 08:38:10|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1650443900000|2022-04-20 08:38:20|79.08|76.68|79.01|76.61|79.12|76.72|79.01|76.61|0
1650443910000|2022-04-20 08:38:30|78.98|76.58|79.01|76.61|79.01|76.61|78.94|76.54|0
1650443930000|2022-04-20 08:38:50|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1650443940000|2022-04-20 08:39:00|79.16|76.76|79.16|76.76|79.2|76.8|79.16|76.76|0
1650443950000|2022-04-20 08:39:10|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1650443960000|2022-04-20 08:39:20|79.3|76.9|79.3|76.9|79.3|76.9|79.3|76.9|0
1650443970000|2022-04-20 08:39:30|79.38|76.98|79.38|76.98|79.49|77.09|79.38|76.98|0
1650443980000|2022-04-20 08:39:40|79.45|77.05|79.49|77.09|79.49|77.09|79.45|77.05|0
1650443990000|2022-04-20 08:39:50|79.52|77.12|79.52|77.12|79.52|77.12|79.52|77.12|0
1650444000000|2022-04-20 08:40:00|79.3|76.9|79.38|76.98|79.45|77.05|79.3|76.9|0
1650444010000|2022-04-20 08:40:10|79.34|76.94|79.23|76.83|79.34|76.94|79.23|76.83|0
1650444020000|2022-04-20 08:40:20|79.3|76.9|79.34|76.94|79.34|76.94|79.3|76.9|0
1650444030000|2022-04-20 08:40:30|79.27|76.87|79.42|77.02|79.42|77.02|79.27|76.87|0
1650444040000|2022-04-20 08:40:40|79.38|76.98|79.42|77.02|79.42|77.02|79.38|76.98|0
1650444050000|2022-04-20 08:40:50|79.38|76.98|79.45|77.05|79.45|77.05|79.38|76.98|0
1650444060000|2022-04-20 08:41:00|79.38|76.98|79.38|76.98|79.38|76.98|79.34|76.94|0
1650444080000|2022-04-20 08:41:20|79.3|76.9|79.38|76.98|79.38|76.98|79.3|76.9|0
1650444090000|2022-04-20 08:41:30|79.45|77.05|79.52|77.12|79.52|77.12|79.38|76.98|0
1650444100000|2022-04-20 08:41:40|79.49|77.09|79.49|77.09|79.52|77.12|79.49|77.09|0
1650444110000|2022-04-20 08:41:50|79.45|77.05|79.38|76.98|79.45|77.05|79.3|76.9|0
1650444120000|2022-04-20 08:42:00|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1650444130000|2022-04-20 08:42:10|79.41|77.01|79.38|76.98|79.41|77.01|79.38|76.98|0
1650444150000|2022-04-20 08:42:30|79.45|77.05|79.41|77.01|79.45|77.05|79.41|77.01|0
1650444160000|2022-04-20 08:42:40|79.45|77.05|79.56|77.16|79.56|77.16|79.45|77.05|0
1650444170000|2022-04-20 08:42:50|79.6|77.2|79.6|77.2|79.6|77.2|79.6|77.2|0
1650444180000|2022-04-20 08:43:00|79.56|77.16|79.6|77.2|79.67|77.27|79.56|77.16|0
1650444190000|2022-04-20 08:43:10|79.56|77.16|79.49|77.09|79.56|77.16|79.49|77.09|0
1650444200000|2022-04-20 08:43:20|79.45|77.05|79.37|76.97|79.45|77.05|79.37|76.97|0
1650444210000|2022-04-20 08:43:30|79.3|76.9|79.37|76.97|79.37|76.97|79.3|76.9|0
1650444220000|2022-04-20 08:43:40|79.3|76.9|79.3|76.9|79.37|76.97|79.3|76.9|0
1650444230000|2022-04-20 08:43:50|79.27|76.87|79.19|76.79|79.27|76.87|79.19|76.79|0
1650444240000|2022-04-20 08:44:00|79.15|76.75|79.15|76.75|79.15|76.75|79.15|76.75|0
1650444250000|2022-04-20 08:44:10|79.08|76.68|79.08|76.68|79.15|76.75|79.08|76.68|0
1650444260000|2022-04-20 08:44:20|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1650444270000|2022-04-20 08:44:30|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1650444280000|2022-04-20 08:44:40|79.15|76.75|79.15|76.75|79.15|76.75|79.15|76.75|0
1650444300000|2022-04-20 08:45:00|79.23|76.83|79.26|76.86|79.3|76.9|79.23|76.83|0
1650444310000|2022-04-20 08:45:10|79.3|76.9|79.3|76.9|79.3|76.9|79.23|76.83|0
1650444320000|2022-04-20 08:45:20|79.37|76.97|79.37|76.97|79.37|76.97|79.37|76.97|0
1650444330000|2022-04-20 08:45:30|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1650444340000|2022-04-20 08:45:40|79.52|77.12|79.59|77.19|79.59|77.19|79.52|77.12|0
1650444350000|2022-04-20 08:45:50|79.52|77.12|79.56|77.16|79.56|77.16|79.52|77.12|0
1650444360000|2022-04-20 08:46:00|79.59|77.19|79.67|77.27|79.67|77.27|79.52|77.12|0
1650444370000|2022-04-20 08:46:10|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650444380000|2022-04-20 08:46:20|79.56|77.16|79.52|77.12|79.56|77.16|79.52|77.12|0
1650444390000|2022-04-20 08:46:30|79.48|77.08|79.67|77.27|79.67|77.27|79.48|77.08|0
1650444400000|2022-04-20 08:46:40|79.71|77.31|79.71|77.31|79.71|77.31|79.71|77.31|0
1650444410000|2022-04-20 08:46:50|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1650444420000|2022-04-20 08:47:00|79.78|77.38|79.67|77.27|79.78|77.38|79.67|77.27|0
1650444430000|2022-04-20 08:47:10|79.59|77.19|79.67|77.27|79.67|77.27|79.59|77.19|0
1650444440000|2022-04-20 08:47:20|79.74|77.34|79.7|77.3|79.74|77.34|79.67|77.27|0
1650444450000|2022-04-20 08:47:30|79.67|77.27|79.7|77.3|79.7|77.3|79.67|77.27|0
1650444460000|2022-04-20 08:47:40|79.67|77.27|79.74|77.34|79.74|77.34|79.67|77.27|0
1650444470000|2022-04-20 08:47:50|79.78|77.38|79.74|77.34|79.78|77.38|79.74|77.34|0
1650444480000|2022-04-20 08:48:00|79.67|77.27|79.74|77.34|79.81|77.41|79.67|77.27|0
1650444490000|2022-04-20 08:48:10|79.78|77.38|79.74|77.34|79.78|77.38|79.74|77.34|0
1650444510000|2022-04-20 08:48:30|79.78|77.38|79.63|77.23|79.78|77.38|79.63|77.23|0
1650444520000|2022-04-20 08:48:40|79.67|77.27|79.52|77.12|79.67|77.27|79.52|77.12|0
1650444530000|2022-04-20 08:48:50|79.44|77.04|79.52|77.12|79.52|77.12|79.44|77.04|0
1650444540000|2022-04-20 08:49:00|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650444550000|2022-04-20 08:49:10|79.67|77.27|79.59|77.19|79.67|77.27|79.59|77.19|0
1650444560000|2022-04-20 08:49:20|79.52|77.12|79.52|77.12|79.59|77.19|79.52|77.12|0
1650444570000|2022-04-20 08:49:30|79.59|77.19|79.66|77.26|79.66|77.26|79.59|77.19|0
1650444590000|2022-04-20 08:49:50|79.7|77.3|79.74|77.34|79.74|77.34|79.7|77.3|0
1650444600000|2022-04-20 08:50:00|79.81|77.41|79.74|77.34|79.81|77.41|79.74|77.34|0
1650444610000|2022-04-20 08:50:10|79.66|77.26|79.59|77.19|79.66|77.26|79.59|77.19|0
1650444620000|2022-04-20 08:50:20|79.63|77.23|79.66|77.26|79.66|77.26|79.63|77.23|0
1650444630000|2022-04-20 08:50:30|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650444640000|2022-04-20 08:50:40|79.66|77.26|79.59|77.19|79.66|77.26|79.59|77.19|0
1650444650000|2022-04-20 08:50:50|79.52|77.12|79.52|77.12|79.55|77.15|79.52|77.12|0
1650444660000|2022-04-20 08:51:00|79.44|77.04|79.37|76.97|79.44|77.04|79.37|76.97|0
1650444670000|2022-04-20 08:51:10|79.44|77.04|79.59|77.19|79.59|77.19|79.44|77.04|0
1650444680000|2022-04-20 08:51:20|79.66|77.26|79.66|77.26|79.66|77.26|79.66|77.26|0
1650444690000|2022-04-20 08:51:30|79.63|77.23|79.74|77.34|79.74|77.34|79.63|77.23|0
1650444700000|2022-04-20 08:51:40|79.81|77.41|79.74|77.34|79.81|77.41|79.74|77.34|0
1650444710000|2022-04-20 08:51:50|79.66|77.26|79.74|77.34|79.74|77.34|79.66|77.26|0
1650444720000|2022-04-20 08:52:00|79.7|77.3|79.7|77.3|79.7|77.3|79.7|77.3|0
1650444730000|2022-04-20 08:52:10|79.66|77.26|79.74|77.34|79.74|77.34|79.66|77.26|0
1650444740000|2022-04-20 08:52:20|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650444750000|2022-04-20 08:52:30|79.51|77.11|79.55|77.15|79.55|77.15|79.51|77.11|0
1650444760000|2022-04-20 08:52:40|79.63|77.23|79.59|77.19|79.7|77.3|79.59|77.19|0
1650444780000|2022-04-20 08:53:00|79.51|77.11|79.37|76.97|79.51|77.11|79.37|76.97|0
1650444790000|2022-04-20 08:53:10|79.44|77.04|79.48|77.08|79.48|77.08|79.44|77.04|0
1650444800000|2022-04-20 08:53:20|79.51|77.11|79.4|77|79.51|77.11|79.4|77|0
1650444810000|2022-04-20 08:53:30|79.37|76.97|79.44|77.04|79.44|77.04|79.29|76.89|0
1650444820000|2022-04-20 08:53:40|79.4|77|79.44|77.04|79.44|77.04|79.37|76.97|0
1650444840000|2022-04-20 08:54:00|79.51|77.11|79.51|77.11|79.51|77.11|79.51|77.11|0
1650444850000|2022-04-20 08:54:10|79.59|77.19|79.51|77.11|79.59|77.19|79.51|77.11|0
1650444870000|2022-04-20 08:54:30|79.44|77.04|79.59|77.19|79.59|77.19|79.44|77.04|0
1650444880000|2022-04-20 08:54:40|79.51|77.11|79.51|77.11|79.51|77.11|79.51|77.11|0
1650444900000|2022-04-20 08:55:00|79.59|77.19|79.7|77.3|79.7|77.3|79.59|77.19|0
1650444910000|2022-04-20 08:55:10|79.62|77.22|79.59|77.19|79.66|77.26|79.59|77.19|0
1650444920000|2022-04-20 08:55:20|79.62|77.22|79.62|77.22|79.62|77.22|79.62|77.22|0
1650444930000|2022-04-20 08:55:30|79.59|77.19|79.62|77.22|79.62|77.22|79.59|77.19|0
1650444940000|2022-04-20 08:55:40|79.66|77.26|79.73|77.33|79.73|77.33|79.66|77.26|0
1650444950000|2022-04-20 08:55:50|79.7|77.3|79.66|77.26|79.7|77.3|79.66|77.26|0
1650444960000|2022-04-20 08:56:00|79.59|77.19|79.29|76.89|79.59|77.19|79.29|76.89|0
1650444970000|2022-04-20 08:56:10|79.33|76.93|79.29|76.89|79.33|76.93|79.29|76.89|0
1650444990000|2022-04-20 08:56:30|79.22|76.82|79.14|76.74|79.22|76.82|79.14|76.74|0
1650445010000|2022-04-20 08:56:50|79.22|76.82|79.18|76.78|79.22|76.82|79.11|76.71|0
1650445020000|2022-04-20 08:57:00|79.14|76.74|79.14|76.74|79.22|76.82|79.14|76.74|0
1650445030000|2022-04-20 08:57:10|78.96|76.56|79.07|76.67|79.07|76.67|78.96|76.56|0
1650445040000|2022-04-20 08:57:20|79.14|76.74|78.85|76.45|79.14|76.74|78.85|76.45|0
1650445050000|2022-04-20 08:57:30|78.78|76.38|78.7|76.3|78.78|76.38|78.63|76.23|0
1650445060000|2022-04-20 08:57:40|78.74|76.34|78.7|76.3|78.78|76.38|78.7|76.3|0
1650445070000|2022-04-20 08:57:50|78.74|76.34|78.81|76.41|78.81|76.41|78.7|76.3|0
1650445080000|2022-04-20 08:58:00|78.85|76.45|78.77|76.37|78.85|76.45|78.77|76.37|0
1650445090000|2022-04-20 08:58:10|78.85|76.45|78.77|76.37|78.85|76.45|78.77|76.37|0
1650445100000|2022-04-20 08:58:20|78.81|76.41|78.85|76.45|78.85|76.45|78.81|76.41|0
1650445110000|2022-04-20 08:58:30|78.7|76.3|78.7|76.3|78.7|76.3|78.7|76.3|0
1650445120000|2022-04-20 08:58:40|78.63|76.23|78.48|76.08|78.63|76.23|78.34|75.94|0
1650445130000|2022-04-20 08:58:50|78.41|76.01|78.41|76.01|78.41|76.01|78.41|76.01|0
1650445140000|2022-04-20 08:59:00|78.48|76.08|78.48|76.08|78.48|76.08|78.48|76.08|0
1650445150000|2022-04-20 08:59:10|78.41|76.01|78.41|76.01|78.41|76.01|78.41|76.01|0
1650445160000|2022-04-20 08:59:20|78.48|76.08|78.48|76.08|78.48|76.08|78.48|76.08|0
1650445180000|2022-04-20 08:59:40|78.55|76.15|78.48|76.08|78.55|76.15|78.48|76.08|0
1650445190000|2022-04-20 08:59:50|78.55|76.15|78.59|76.19|78.59|76.19|78.55|76.15|0
1650445200000|2022-04-20 09:00:00|78.63|76.23|78.26|75.86|78.63|76.23|78.26|75.86|0
1650445210000|2022-04-20 09:00:10|78.33|75.93|78.41|76.01|78.48|76.08|78.33|75.93|0
1650445220000|2022-04-20 09:00:20|78.45|76.05|78.26|75.86|78.45|76.05|78.26|75.86|0
1650445230000|2022-04-20 09:00:30|78.33|75.93|78.26|75.86|78.33|75.93|78.26|75.86|0
1650445240000|2022-04-20 09:00:40|78.12|75.72|78.26|75.86|78.26|75.86|78.12|75.72|0
1650445250000|2022-04-20 09:00:50|78.23|75.83|78.19|75.79|78.23|75.83|78.19|75.79|0
1650445260000|2022-04-20 09:01:00|78.12|75.72|77.97|75.57|78.12|75.72|77.97|75.57|0
1650445270000|2022-04-20 09:01:10|78.04|75.64|77.97|75.57|78.04|75.64|77.97|75.57|0
1650445280000|2022-04-20 09:01:20|78.04|75.64|78.04|75.64|78.04|75.64|78.04|75.64|0
1650445290000|2022-04-20 09:01:30|77.97|75.57|77.97|75.57|77.97|75.57|77.97|75.57|0
1650445300000|2022-04-20 09:01:40|78.01|75.61|78.04|75.64|78.04|75.64|78.01|75.61|0
1650445310000|2022-04-20 09:01:50|78.11|75.71|78.04|75.64|78.11|75.71|78.04|75.64|0
1650445330000|2022-04-20 09:02:10|77.9|75.5|77.9|75.5|77.9|75.5|77.9|75.5|0
1650445340000|2022-04-20 09:02:20|77.93|75.53|77.93|75.53|77.97|75.57|77.93|75.53|0
1650445350000|2022-04-20 09:02:30|77.97|75.57|77.9|75.5|77.97|75.57|77.9|75.5|0
1650445360000|2022-04-20 09:02:40|77.97|75.57|78.11|75.71|78.11|75.71|77.97|75.57|0
1650445380000|2022-04-20 09:03:00|78.19|75.79|78.11|75.71|78.19|75.79|78.11|75.71|0
1650445390000|2022-04-20 09:03:10|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650445400000|2022-04-20 09:03:20|78.11|75.71|78.15|75.75|78.19|75.79|78.11|75.71|0
1650445410000|2022-04-20 09:03:30|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650445440000|2022-04-20 09:04:00|78.26|75.86|78.26|75.86|78.26|75.86|78.22|75.82|0
1650445450000|2022-04-20 09:04:10|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650445470000|2022-04-20 09:04:30|78.26|75.86|78.33|75.93|78.33|75.93|78.19|75.79|0
1650445480000|2022-04-20 09:04:40|78.26|75.86|78.33|75.93|78.33|75.93|78.19|75.79|0
1650445500000|2022-04-20 09:05:00|78.26|75.86|78.33|75.93|78.33|75.93|78.26|75.86|0
1650445510000|2022-04-20 09:05:10|78.26|75.86|78.33|75.93|78.33|75.93|78.26|75.86|0
1650445520000|2022-04-20 09:05:20|78.4|76|78.44|76.04|78.44|76.04|78.4|76|0
1650445530000|2022-04-20 09:05:30|78.4|76|78.48|76.08|78.48|76.08|78.4|76|0
1650445540000|2022-04-20 09:05:40|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650445550000|2022-04-20 09:05:50|78.51|76.11|78.48|76.08|78.51|76.11|78.48|76.08|0
1650445570000|2022-04-20 09:06:10|78.4|76|78.33|75.93|78.4|76|78.33|75.93|0
1650445580000|2022-04-20 09:06:20|78.18|75.78|78.26|75.86|78.26|75.86|78.18|75.78|0
1650445590000|2022-04-20 09:06:30|78.18|75.78|78.18|75.78|78.18|75.78|78.11|75.71|0
1650445600000|2022-04-20 09:06:40|78.11|75.71|78.11|75.71|78.11|75.71|78.04|75.64|0
1650445610000|2022-04-20 09:06:50|78.18|75.78|78.18|75.78|78.18|75.78|78.18|75.78|0
1650445620000|2022-04-20 09:07:00|78.26|75.86|78.18|75.78|78.26|75.86|78.18|75.78|0
1650445630000|2022-04-20 09:07:10|78.15|75.75|78.11|75.71|78.15|75.75|78.11|75.71|0
1650445640000|2022-04-20 09:07:20|78.18|75.78|78.18|75.78|78.18|75.78|78.18|75.78|0
1650445650000|2022-04-20 09:07:30|78.11|75.71|78.18|75.78|78.26|75.86|78.11|75.71|0
1650445670000|2022-04-20 09:07:50|78.11|75.71|78.18|75.78|78.18|75.78|78.11|75.71|0
1650445680000|2022-04-20 09:08:00|78.22|75.82|78.11|75.71|78.22|75.82|78.11|75.71|0
1650445690000|2022-04-20 09:08:10|78.18|75.78|78.18|75.78|78.18|75.78|78.18|75.78|0
1650445710000|2022-04-20 09:08:30|78.22|75.82|78.25|75.85|78.25|75.85|78.22|75.82|0
1650445720000|2022-04-20 09:08:40|78.29|75.89|78.18|75.78|78.29|75.89|78.18|75.78|0
1650445730000|2022-04-20 09:08:50|78.11|75.71|78.11|75.71|78.15|75.75|78.11|75.71|0
1650445740000|2022-04-20 09:09:00|78.07|75.67|78.11|75.71|78.11|75.71|78.07|75.67|0
1650445750000|2022-04-20 09:09:10|78.07|75.67|78.11|75.71|78.11|75.71|78.04|75.64|0
1650445760000|2022-04-20 09:09:20|78.18|75.78|78.18|75.78|78.18|75.78|78.18|75.78|0
1650445770000|2022-04-20 09:09:30|78.11|75.71|78.04|75.64|78.11|75.71|78.04|75.64|0
1650445790000|2022-04-20 09:09:50|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1650445800000|2022-04-20 09:10:00|77.96|75.56|78.04|75.64|78.04|75.64|77.96|75.56|0
1650445810000|2022-04-20 09:10:10|77.96|75.56|77.89|75.49|77.96|75.56|77.89|75.49|0
1650445820000|2022-04-20 09:10:20|77.96|75.56|77.89|75.49|77.96|75.56|77.82|75.42|0
1650445830000|2022-04-20 09:10:30|77.93|75.53|77.89|75.49|77.96|75.56|77.89|75.49|0
1650445840000|2022-04-20 09:10:40|77.82|75.42|77.85|75.45|77.85|75.45|77.82|75.42|0
1650445850000|2022-04-20 09:10:50|77.89|75.49|77.96|75.56|77.96|75.56|77.89|75.49|0
1650445860000|2022-04-20 09:11:00|77.89|75.49|77.82|75.42|77.89|75.49|77.82|75.42|0
1650445870000|2022-04-20 09:11:10|77.89|75.49|77.96|75.56|77.96|75.56|77.89|75.49|0
1650445880000|2022-04-20 09:11:20|78.03|75.63|77.96|75.56|78.03|75.63|77.96|75.56|0
1650445890000|2022-04-20 09:11:30|78.03|75.63|78.03|75.63|78.03|75.63|78.03|75.63|0
1650445900000|2022-04-20 09:11:40|78|75.6|78.03|75.63|78.03|75.63|77.96|75.56|0
1650445920000|2022-04-20 09:12:00|78.11|75.71|78.03|75.63|78.11|75.71|78.03|75.63|0
1650445930000|2022-04-20 09:12:10|78.07|75.67|78.11|75.71|78.11|75.71|78.07|75.67|0
1650445940000|2022-04-20 09:12:20|78.69|76.29|78.76|76.36|78.76|76.36|78.66|76.26|0
1650445950000|2022-04-20 09:12:30|78.8|76.4|78.76|76.36|78.8|76.4|78.76|76.36|0
1650445960000|2022-04-20 09:12:40|78.73|76.33|78.62|76.22|78.73|76.33|78.62|76.22|0
1650445970000|2022-04-20 09:12:50|78.66|76.26|78.69|76.29|78.69|76.29|78.66|76.26|0
1650445980000|2022-04-20 09:13:00|78.84|76.44|78.84|76.44|78.91|76.51|78.84|76.44|0
1650445990000|2022-04-20 09:13:10|78.76|76.36|78.76|76.36|78.8|76.4|78.76|76.36|0
1650446000000|2022-04-20 09:13:20|78.8|76.4|78.84|76.44|78.84|76.44|78.8|76.4|0
1650446020000|2022-04-20 09:13:40|78.87|76.47|78.91|76.51|78.91|76.51|78.87|76.47|0
1650446030000|2022-04-20 09:13:50|78.98|76.58|79.05|76.65|79.05|76.65|78.98|76.58|0
1650446040000|2022-04-20 09:14:00|78.98|76.58|78.44|76.04|79.05|76.65|78.44|76.04|0
1650446080000|2022-04-20 09:14:40|78.52|76.12|78.52|76.12|78.52|76.12|78.52|76.12|0
1650446090000|2022-04-20 09:14:50|78.48|76.08|78.52|76.12|78.52|76.12|78.48|76.08|0
1650446100000|2022-04-20 09:15:00|78.44|76.04|78.37|75.97|78.44|76.04|78.37|75.97|0
1650446110000|2022-04-20 09:15:10|78.44|76.04|78.59|76.19|78.59|76.19|78.44|76.04|0
1650446130000|2022-04-20 09:15:30|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1650446150000|2022-04-20 09:15:50|78.59|76.19|78.59|76.19|78.59|76.19|78.59|76.19|0
1650446160000|2022-04-20 09:16:00|78.52|76.12|78.59|76.19|78.59|76.19|78.52|76.12|0
1650446170000|2022-04-20 09:16:10|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650446180000|2022-04-20 09:16:20|78.44|76.04|78.52|76.12|78.52|76.12|78.44|76.04|0
1650446190000|2022-04-20 09:16:30|78.59|76.19|78.52|76.12|78.59|76.19|78.52|76.12|0
1650446200000|2022-04-20 09:16:40|78.48|76.08|78.37|75.97|78.52|76.12|78.37|75.97|0
1650446210000|2022-04-20 09:16:50|78.3|75.9|78.3|75.9|78.3|75.9|78.3|75.9|0
1650446220000|2022-04-20 09:17:00|78.37|75.97|78.37|75.97|78.41|76.01|78.37|75.97|0
1650446230000|2022-04-20 09:17:10|78.3|75.9|78.3|75.9|78.37|75.97|78.3|75.9|0
1650446250000|2022-04-20 09:17:30|78.22|75.82|78.22|75.82|78.22|75.82|78.22|75.82|0
1650446270000|2022-04-20 09:17:50|78.15|75.75|78.11|75.71|78.15|75.75|78.11|75.71|0
1650446280000|2022-04-20 09:18:00|78.08|75.68|77.93|75.53|78.08|75.68|77.93|75.53|0
1650446290000|2022-04-20 09:18:10|77.86|75.46|77.64|75.24|77.86|75.46|77.64|75.24|0
1650446300000|2022-04-20 09:18:20|77.61|75.21|77.28|74.88|77.61|75.21|77.28|74.88|0
1650446310000|2022-04-20 09:18:30|77.21|74.81|77.28|74.88|77.28|74.88|77.21|74.81|0
1650446320000|2022-04-20 09:18:40|77.21|74.81|77.21|74.81|77.21|74.81|77.21|74.81|0
1650446330000|2022-04-20 09:18:50|77.28|74.88|77.21|74.81|77.28|74.88|77.21|74.81|0
1650446340000|2022-04-20 09:19:00|77.06|74.66|77.13|74.73|77.21|74.81|77.06|74.66|0
1650446350000|2022-04-20 09:19:10|77.06|74.66|77.06|74.66|77.06|74.66|77.06|74.66|0
1650446370000|2022-04-20 09:19:30|77.13|74.73|76.53|74.13|77.13|74.73|76.53|74.13|0
1650446380000|2022-04-20 09:19:40|76.46|74.06|77|74.6|77|74.6|76.46|74.06|0
1650446390000|2022-04-20 09:19:50|76.64|74.24|76.71|74.31|76.71|74.31|76.64|74.24|0
1650446400000|2022-04-20 09:20:00|76.64|74.24|76.64|74.24|76.64|74.24|76.57|74.17|0
1650446410000|2022-04-20 09:20:10|76.57|74.17|76.46|74.06|76.57|74.17|76.46|74.06|0
1650446420000|2022-04-20 09:20:20|76.57|74.17|77.28|74.88|77.28|74.88|76.57|74.17|0
1650446430000|2022-04-20 09:20:30|77.2|74.8|77.13|74.73|77.2|74.8|77.13|74.73|0
1650446440000|2022-04-20 09:20:40|77.06|74.66|77.06|74.66|77.13|74.73|77.06|74.66|0
1650446450000|2022-04-20 09:20:50|77.13|74.73|77.06|74.66|77.13|74.73|77.06|74.66|0
1650446460000|2022-04-20 09:21:00|76.99|74.59|76.99|74.59|76.99|74.59|76.99|74.59|0
1650446470000|2022-04-20 09:21:10|76.92|74.52|76.99|74.59|76.99|74.59|76.92|74.52|0
1650446480000|2022-04-20 09:21:20|76.95|74.55|76.7|74.3|76.95|74.55|76.7|74.3|0
1650446490000|2022-04-20 09:21:30|76.77|74.37|76.7|74.3|76.77|74.37|76.7|74.3|0
1650446500000|2022-04-20 09:21:40|76.63|74.23|76.7|74.3|76.7|74.3|76.63|74.23|0
1650446510000|2022-04-20 09:21:50|76.63|74.23|76.7|74.3|76.7|74.3|76.56|74.16|0
1650446520000|2022-04-20 09:22:00|76.67|74.27|76.56|74.16|76.7|74.3|76.56|74.16|0
1650446530000|2022-04-20 09:22:10|76.63|74.23|76.7|74.3|76.7|74.3|76.63|74.23|0
1650446540000|2022-04-20 09:22:20|76.84|74.44|76.84|74.44|76.84|74.44|76.77|74.37|0
1650446550000|2022-04-20 09:22:30|76.77|74.37|76.7|74.3|76.77|74.37|76.7|74.3|0
1650446560000|2022-04-20 09:22:40|76.77|74.37|76.77|74.37|76.77|74.37|76.77|74.37|0
1650446570000|2022-04-20 09:22:50|76.63|74.23|76.7|74.3|76.77|74.37|76.63|74.23|0
1650446580000|2022-04-20 09:23:00|76.63|74.23|76.74|74.34|76.77|74.37|76.63|74.23|0
1650446590000|2022-04-20 09:23:10|76.7|74.3|76.56|74.16|76.7|74.3|76.56|74.16|0
1650446600000|2022-04-20 09:23:20|76.59|74.19|76.63|74.23|76.63|74.23|76.56|74.16|0
1650446610000|2022-04-20 09:23:30|76.49|74.09|76.56|74.16|76.56|74.16|76.49|74.09|0
1650446620000|2022-04-20 09:23:40|76.49|74.09|76.49|74.09|76.49|74.09|76.41|74.01|0
1650446630000|2022-04-20 09:23:50|76.52|74.12|76.56|74.16|76.63|74.23|76.52|74.12|0
1650446640000|2022-04-20 09:24:00|76.63|74.23|76.7|74.3|76.7|74.3|76.63|74.23|0
1650446650000|2022-04-20 09:24:10|76.56|74.16|76.63|74.23|76.63|74.23|76.49|74.09|0
1650446660000|2022-04-20 09:24:20|76.56|74.16|76.63|74.23|76.63|74.23|76.56|74.16|0
1650446670000|2022-04-20 09:24:30|76.59|74.19|76.63|74.23|76.63|74.23|76.56|74.16|0
1650446680000|2022-04-20 09:24:40|76.67|74.27|77.78|75.38|77.81|75.41|76.67|74.27|0
1650446690000|2022-04-20 09:24:50|77.74|75.34|76.42|74.02|77.74|75.34|76.42|74.02|0
1650446700000|2022-04-20 09:25:00|76.49|74.09|76.42|74.02|76.57|74.17|76.42|74.02|0
1650446710000|2022-04-20 09:25:10|76.49|74.09|76.42|74.02|76.49|74.09|76.42|74.02|0
1650446720000|2022-04-20 09:25:20|76.39|73.99|76.28|73.88|76.39|73.99|76.28|73.88|0
1650446730000|2022-04-20 09:25:30|76.35|73.95|76.42|74.02|76.42|74.02|76.35|73.95|0
1650446740000|2022-04-20 09:25:40|76.39|73.99|76.42|74.02|76.42|74.02|76.39|73.99|0
1650446760000|2022-04-20 09:26:00|76.39|73.99|76.42|74.02|76.42|74.02|76.39|73.99|0
1650446770000|2022-04-20 09:26:10|76.35|73.95|76.35|73.95|76.39|73.99|76.35|73.95|0
1650446780000|2022-04-20 09:26:20|76.42|74.02|76.35|73.95|76.42|74.02|76.35|73.95|0
1650446790000|2022-04-20 09:26:30|76.42|74.02|76.42|74.02|76.42|74.02|76.42|74.02|0
1650446800000|2022-04-20 09:26:40|76.35|73.95|76.39|73.99|76.39|73.99|76.35|73.95|0
1650446810000|2022-04-20 09:26:50|76.42|74.02|76.35|73.95|76.42|74.02|76.35|73.95|0
1650446820000|2022-04-20 09:27:00|76.28|73.88|76.21|73.81|76.28|73.88|76.21|73.81|0
1650446830000|2022-04-20 09:27:10|76.14|73.74|75.92|73.52|76.14|73.74|75.92|73.52|0
1650446840000|2022-04-20 09:27:20|75.99|73.59|75.99|73.59|76.07|73.67|75.99|73.59|0
1650446850000|2022-04-20 09:27:30|76.07|73.67|76.14|73.74|76.14|73.74|76.07|73.67|0
1650446860000|2022-04-20 09:27:40|76.28|73.88|76.28|73.88|76.28|73.88|76.21|73.81|0
1650446870000|2022-04-20 09:27:50|76.24|73.84|76.28|73.88|76.42|74.02|76.24|73.84|0
1650446880000|2022-04-20 09:28:00|76.42|74.02|76.46|74.06|76.46|74.06|76.42|74.02|0
1650446890000|2022-04-20 09:28:10|76.42|74.02|76.42|74.02|76.42|74.02|76.39|73.99|0
1650446900000|2022-04-20 09:28:20|76.35|73.95|76.35|73.95|76.39|73.99|76.35|73.95|0
1650446910000|2022-04-20 09:28:30|76.39|73.99|76.42|74.02|76.42|74.02|76.39|73.99|0
1650446920000|2022-04-20 09:28:40|76.46|74.06|76.42|74.02|76.46|74.06|76.35|73.95|0
1650446930000|2022-04-20 09:28:50|76.35|73.95|76.39|73.99|76.39|73.99|76.35|73.95|0
1650446940000|2022-04-20 09:29:00|76.42|74.02|76.49|74.09|76.49|74.09|76.42|74.02|0
1650446950000|2022-04-20 09:29:10|76.42|74.02|76.49|74.09|76.56|74.16|76.42|74.02|0
1650446960000|2022-04-20 09:29:20|76.42|74.02|76.42|74.02|76.49|74.09|76.42|74.02|0
1650446970000|2022-04-20 09:29:30|76.49|74.09|76.49|74.09|76.49|74.09|76.49|74.09|0
1650446980000|2022-04-20 09:29:40|76.53|74.13|76.53|74.13|76.53|74.13|76.53|74.13|0
1650446990000|2022-04-20 09:29:50|76.49|74.09|76.56|74.16|76.56|74.16|76.49|74.09|0
1650447000000|2022-04-20 09:30:00|76.6|74.2|76.71|74.31|76.71|74.31|76.6|74.2|0
1650447010000|2022-04-20 09:30:10|76.63|74.23|76.56|74.16|76.63|74.23|76.56|74.16|0
1650447020000|2022-04-20 09:30:20|76.6|74.2|76.63|74.23|76.63|74.23|76.6|74.2|0
1650447030000|2022-04-20 09:30:30|76.67|74.27|76.67|74.27|76.67|74.27|76.63|74.23|0
1650447040000|2022-04-20 09:30:40|76.7|74.3|76.74|74.34|76.74|74.34|76.7|74.3|0
1650447050000|2022-04-20 09:30:50|76.7|74.3|76.7|74.3|76.7|74.3|76.7|74.3|0
1650447060000|2022-04-20 09:31:00|76.63|74.23|76.63|74.23|76.63|74.23|76.63|74.23|0
1650447070000|2022-04-20 09:31:10|76.7|74.3|76.67|74.27|76.7|74.3|76.67|74.27|0
1650447080000|2022-04-20 09:31:20|76.63|74.23|76.63|74.23|76.7|74.3|76.63|74.23|0
1650447090000|2022-04-20 09:31:30|76.7|74.3|76.67|74.27|76.78|74.38|76.67|74.27|0
1650447100000|2022-04-20 09:31:40|76.7|74.3|76.56|74.16|76.7|74.3|76.56|74.16|0
1650447110000|2022-04-20 09:31:50|76.63|74.23|76.56|74.16|76.63|74.23|76.49|74.09|0
1650447120000|2022-04-20 09:32:00|76.63|74.23|76.63|74.23|76.63|74.23|76.63|74.23|0
1650447130000|2022-04-20 09:32:10|76.56|74.16|76.63|74.23|76.63|74.23|76.56|74.16|0
1650447140000|2022-04-20 09:32:20|76.56|74.16|76.63|74.23|76.63|74.23|76.56|74.16|0
1650447150000|2022-04-20 09:32:30|76.56|74.16|76.56|74.16|76.56|74.16|76.56|74.16|0
1650447160000|2022-04-20 09:32:40|76.49|74.09|76.49|74.09|76.49|74.09|76.49|74.09|0
1650447170000|2022-04-20 09:32:50|76.56|74.16|76.63|74.23|76.63|74.23|76.56|74.16|0
1650447190000|2022-04-20 09:33:10|76.7|74.3|76.7|74.3|76.77|74.37|76.7|74.3|0
1650447200000|2022-04-20 09:33:20|76.63|74.23|76.49|74.09|76.63|74.23|76.49|74.09|0
1650447210000|2022-04-20 09:33:30|76.45|74.05|76.35|73.95|76.45|74.05|76.35|73.95|0
1650447220000|2022-04-20 09:33:40|76.42|74.02|76.56|74.16|76.56|74.16|76.42|74.02|0
1650447230000|2022-04-20 09:33:50|76.6|74.2|76.49|74.09|76.6|74.2|76.49|74.09|0
1650447240000|2022-04-20 09:34:00|76.56|74.16|76.52|74.12|76.56|74.16|76.49|74.09|0
1650447250000|2022-04-20 09:34:10|76.56|74.16|76.49|74.09|76.56|74.16|76.49|74.09|0
1650447260000|2022-04-20 09:34:20|76.56|74.16|76.42|74.02|76.56|74.16|76.42|74.02|0
1650447270000|2022-04-20 09:34:30|76.49|74.09|76.42|74.02|76.49|74.09|76.38|73.98|0
1650447290000|2022-04-20 09:34:50|76.34|73.94|76.27|73.87|76.34|73.94|76.27|73.87|0
1650447300000|2022-04-20 09:35:00|76.24|73.84|76.27|73.87|76.27|73.87|76.24|73.84|0
1650447310000|2022-04-20 09:35:10|76.42|74.02|76.27|73.87|76.42|74.02|76.27|73.87|0
1650447320000|2022-04-20 09:35:20|76.34|73.94|76.27|73.87|76.34|73.94|76.27|73.87|0
1650447330000|2022-04-20 09:35:30|76.2|73.8|76.27|73.87|76.27|73.87|76.2|73.8|0
1650447340000|2022-04-20 09:35:40|76.2|73.8|76.34|73.94|76.34|73.94|76.2|73.8|0
1650447350000|2022-04-20 09:35:50|76.27|73.87|76.27|73.87|76.34|73.94|76.27|73.87|0
1650447370000|2022-04-20 09:36:10|76.2|73.8|76.27|73.87|76.27|73.87|76.2|73.8|0
1650447380000|2022-04-20 09:36:20|76.2|73.8|76.31|73.91|76.31|73.91|76.06|73.66|0
1650447390000|2022-04-20 09:36:30|76.27|73.87|75.99|73.59|76.27|73.87|75.99|73.59|0
1650447400000|2022-04-20 09:36:40|76.02|73.62|76.17|73.77|76.2|73.8|76.02|73.62|0
1650447410000|2022-04-20 09:36:50|76.06|73.66|76.06|73.66|76.06|73.66|75.95|73.55|0
1650447420000|2022-04-20 09:37:00|76.13|73.73|75.99|73.59|76.13|73.73|75.92|73.52|0
1650447430000|2022-04-20 09:37:10|76.06|73.66|76.06|73.66|76.06|73.66|75.99|73.59|0
1650447440000|2022-04-20 09:37:20|76.13|73.73|76.2|73.8|76.27|73.87|76.13|73.73|0
1650447450000|2022-04-20 09:37:30|76.17|73.77|76.13|73.73|76.17|73.77|76.13|73.73|0
1650447460000|2022-04-20 09:37:40|76.2|73.8|76.2|73.8|76.2|73.8|76.13|73.73|0
1650447470000|2022-04-20 09:37:50|76.16|73.76|76.13|73.73|76.2|73.8|76.13|73.73|0
1650447480000|2022-04-20 09:38:00|76.2|73.8|76.27|73.87|76.27|73.87|76.2|73.8|0
1650447490000|2022-04-20 09:38:10|76.2|73.8|76.2|73.8|76.2|73.8|76.2|73.8|0
1650447500000|2022-04-20 09:38:20|76.13|73.73|76.13|73.73|76.13|73.73|76.13|73.73|0
1650447510000|2022-04-20 09:38:30|76.06|73.66|75.99|73.59|76.06|73.66|75.99|73.59|0
1650447520000|2022-04-20 09:38:40|75.98|73.58|75.98|73.58|75.98|73.58|75.98|73.58|0
1650447530000|2022-04-20 09:38:50|75.91|73.51|75.77|73.37|75.91|73.51|75.7|73.3|0
1650447540000|2022-04-20 09:39:00|75.98|73.58|76.06|73.66|76.06|73.66|75.91|73.51|0
1650447550000|2022-04-20 09:39:10|76.02|73.62|76.02|73.62|76.02|73.62|76.02|73.62|0
1650447560000|2022-04-20 09:39:20|76.06|73.66|76.2|73.8|76.2|73.8|76.02|73.62|0
1650447570000|2022-04-20 09:39:30|76.27|73.87|76.13|73.73|76.27|73.87|76.13|73.73|0
1650447580000|2022-04-20 09:39:40|76.06|73.66|76.06|73.66|76.06|73.66|76.06|73.66|0
1650447590000|2022-04-20 09:39:50|76.13|73.73|76.23|73.83|76.23|73.83|76.06|73.66|0
1650447600000|2022-04-20 09:40:00|76.2|73.8|76.23|73.83|76.23|73.83|76.2|73.8|0
1650447610000|2022-04-20 09:40:10|76.05|73.65|76.05|73.65|76.13|73.73|76.05|73.65|0
1650447620000|2022-04-20 09:40:20|75.98|73.58|76.02|73.62|76.02|73.62|75.98|73.58|0
1650447630000|2022-04-20 09:40:30|75.98|73.58|76.05|73.65|76.05|73.65|75.98|73.58|0
1650447640000|2022-04-20 09:40:40|76.13|73.73|76.13|73.73|76.13|73.73|76.13|73.73|0
1650447650000|2022-04-20 09:40:50|76.09|73.69|76.13|73.73|76.13|73.73|76.09|73.69|0
1650447660000|2022-04-20 09:41:00|76.16|73.76|76.2|73.8|76.2|73.8|76.16|73.76|0
1650447670000|2022-04-20 09:41:10|76.27|73.87|76.27|73.87|76.27|73.87|76.27|73.87|0
1650447680000|2022-04-20 09:41:20|76.2|73.8|76.12|73.72|76.2|73.8|76.12|73.72|0
1650447690000|2022-04-20 09:41:30|76.2|73.8|76.2|73.8|76.2|73.8|76.2|73.8|0
1650447700000|2022-04-20 09:41:40|76.05|73.65|76.12|73.72|76.12|73.72|76.05|73.65|0
1650447710000|2022-04-20 09:41:50|76.05|73.65|75.95|73.55|76.05|73.65|75.95|73.55|0
1650447720000|2022-04-20 09:42:00|75.91|73.51|75.84|73.44|75.91|73.51|75.84|73.44|0
1650447730000|2022-04-20 09:42:10|75.49|73.09|75.7|73.3|75.7|73.3|75.49|73.09|0
1650447740000|2022-04-20 09:42:20|75.63|73.23|75.63|73.23|75.63|73.23|75.59|73.19|0
1650447750000|2022-04-20 09:42:30|75.7|73.3|75.7|73.3|75.7|73.3|75.63|73.23|0
1650447760000|2022-04-20 09:42:40|75.66|73.26|75.63|73.23|75.7|73.3|75.63|73.23|0
1650447770000|2022-04-20 09:42:50|75.66|73.26|75.63|73.23|75.7|73.3|75.63|73.23|0
1650447780000|2022-04-20 09:43:00|75.7|73.3|75.63|73.23|75.7|73.3|75.59|73.19|0
1650447800000|2022-04-20 09:43:20|75.59|73.19|75.59|73.19|75.59|73.19|75.56|73.16|0
1650447810000|2022-04-20 09:43:30|75.63|73.23|75.56|73.16|75.63|73.23|75.56|73.16|0
1650447820000|2022-04-20 09:43:40|75.52|73.12|75.41|73.01|75.52|73.12|75.41|73.01|0
1650447830000|2022-04-20 09:43:50|75.48|73.08|75.48|73.08|75.48|73.08|75.41|73.01|0
1650447840000|2022-04-20 09:44:00|75.41|73.01|75.56|73.16|75.56|73.16|75.41|73.01|0
1650447850000|2022-04-20 09:44:10|75.48|73.08|75.48|73.08|75.52|73.12|75.48|73.08|0
1650447860000|2022-04-20 09:44:20|75.55|73.15|75.52|73.12|75.55|73.15|75.48|73.08|0
1650447870000|2022-04-20 09:44:30|75.55|73.15|75.55|73.15|75.55|73.15|75.55|73.15|0
1650447880000|2022-04-20 09:44:40|75.63|73.23|75.41|73.01|75.63|73.23|75.41|73.01|0
1650447890000|2022-04-20 09:44:50|75.55|73.15|75.48|73.08|75.55|73.15|75.48|73.08|0
1650447900000|2022-04-20 09:45:00|75.55|73.15|75.48|73.08|75.55|73.15|75.48|73.08|0
1650447910000|2022-04-20 09:45:10|75.45|73.05|75.48|73.08|75.48|73.08|75.45|73.05|0
1650447930000|2022-04-20 09:45:30|75.41|73.01|75.48|73.08|75.48|73.08|75.41|73.01|0
1650447940000|2022-04-20 09:45:40|75.55|73.15|75.55|73.15|75.55|73.15|75.48|73.08|0
1650447950000|2022-04-20 09:45:50|75.41|73.01|75.41|73.01|75.41|73.01|75.41|73.01|0
1650447960000|2022-04-20 09:46:00|75.38|72.98|75.38|72.98|75.41|73.01|75.34|72.94|0
1650447970000|2022-04-20 09:46:10|75.34|72.94|75.34|72.94|75.41|73.01|75.34|72.94|0
1650447980000|2022-04-20 09:46:20|75.13|72.73|75.2|72.8|75.27|72.87|75.13|72.73|0
1650447990000|2022-04-20 09:46:30|75.27|72.87|75.27|72.87|75.27|72.87|75.2|72.8|0
1650448000000|2022-04-20 09:46:40|75.2|72.8|75.2|72.8|75.2|72.8|75.13|72.73|0
1650448010000|2022-04-20 09:46:50|75.27|72.87|75.34|72.94|75.34|72.94|75.27|72.87|0
1650448020000|2022-04-20 09:47:00|75.38|72.98|75.34|72.94|75.38|72.98|75.34|72.94|0
1650448030000|2022-04-20 09:47:10|75.41|73.01|75.41|73.01|75.41|73.01|75.41|73.01|0
1650448040000|2022-04-20 09:47:20|75.48|73.08|75.48|73.08|75.48|73.08|75.48|73.08|0
1650448050000|2022-04-20 09:47:30|75.45|73.05|75.48|73.08|75.48|73.08|75.45|73.05|0
1650448060000|2022-04-20 09:47:40|75.41|73.01|75.48|73.08|75.48|73.08|75.41|73.01|0
1650448100000|2022-04-20 09:48:20|75.52|73.12|75.55|73.15|75.55|73.15|75.48|73.08|0
1650448110000|2022-04-20 09:48:30|75.52|73.12|75.69|73.29|75.69|73.29|75.52|73.12|0
1650448120000|2022-04-20 09:48:40|75.62|73.22|75.62|73.22|75.62|73.22|75.55|73.15|0
1650448130000|2022-04-20 09:48:50|75.48|73.08|75.62|73.22|75.62|73.22|75.48|73.08|0
1650448140000|2022-04-20 09:49:00|75.69|73.29|75.69|73.29|75.69|73.29|75.69|73.29|0
1650448150000|2022-04-20 09:49:10|75.76|73.36|75.62|73.22|75.76|73.36|75.62|73.22|0
1650448160000|2022-04-20 09:49:20|75.66|73.26|75.69|73.29|75.69|73.29|75.62|73.22|0
1650448170000|2022-04-20 09:49:30|75.62|73.22|75.69|73.29|75.69|73.29|75.62|73.22|0
1650448180000|2022-04-20 09:49:40|75.76|73.36|75.76|73.36|75.76|73.36|75.76|73.36|0
1650448190000|2022-04-20 09:49:50|75.83|73.43|75.83|73.43|75.83|73.43|75.83|73.43|0
1650448200000|2022-04-20 09:50:00|75.76|73.36|75.76|73.36|75.8|73.4|75.76|73.36|0
1650448210000|2022-04-20 09:50:10|75.69|73.29|75.69|73.29|75.69|73.29|75.69|73.29|0
1650448220000|2022-04-20 09:50:20|75.62|73.22|75.62|73.22|75.62|73.22|75.62|73.22|0
1650448230000|2022-04-20 09:50:30|75.69|73.29|75.69|73.29|75.73|73.33|75.69|73.29|0
1650448240000|2022-04-20 09:50:40|75.73|73.33|75.76|73.36|75.76|73.36|75.73|73.33|0
1650448250000|2022-04-20 09:50:50|75.8|73.4|75.76|73.36|75.8|73.4|75.69|73.29|0
1650448260000|2022-04-20 09:51:00|75.69|73.29|75.69|73.29|75.69|73.29|75.69|73.29|0
1650448270000|2022-04-20 09:51:10|75.76|73.36|75.69|73.29|75.76|73.36|75.69|73.29|0
1650448290000|2022-04-20 09:51:30|75.66|73.26|75.94|73.54|75.94|73.54|75.66|73.26|0
1650448300000|2022-04-20 09:51:40|75.98|73.58|75.94|73.54|75.98|73.58|75.94|73.54|0
1650448310000|2022-04-20 09:51:50|75.87|73.47|75.84|73.44|75.87|73.47|75.84|73.44|0
1650448320000|2022-04-20 09:52:00|75.87|73.47|75.94|73.54|75.94|73.54|75.84|73.44|0
1650448330000|2022-04-20 09:52:10|75.87|73.47|75.87|73.47|75.87|73.47|75.87|73.47|0
1650448340000|2022-04-20 09:52:20|75.8|73.4|75.87|73.47|75.87|73.47|75.8|73.4|0
1650448350000|2022-04-20 09:52:30|75.91|73.51|75.91|73.51|75.94|73.54|75.91|73.51|0
1650448360000|2022-04-20 09:52:40|75.94|73.54|75.8|73.4|75.94|73.54|75.8|73.4|0
1650448370000|2022-04-20 09:52:50|75.73|73.33|75.52|73.12|75.73|73.33|75.52|73.12|0
1650448380000|2022-04-20 09:53:00|75.59|73.19|75.62|73.22|75.62|73.22|75.52|73.12|0
1650448390000|2022-04-20 09:53:10|75.52|73.12|75.66|73.26|75.66|73.26|75.52|73.12|0
1650448400000|2022-04-20 09:53:20|75.73|73.33|75.59|73.19|75.73|73.33|75.59|73.19|0
1650448410000|2022-04-20 09:53:30|75.62|73.22|75.66|73.26|75.66|73.26|75.59|73.19|0
1650448420000|2022-04-20 09:53:40|75.69|73.29|75.59|73.19|75.69|73.29|75.59|73.19|0
1650448430000|2022-04-20 09:53:50|75.52|73.12|75.37|72.97|75.52|73.12|75.3|72.9|0
1650448440000|2022-04-20 09:54:00|75.3|72.9|75.52|73.12|75.52|73.12|75.3|72.9|0
1650448450000|2022-04-20 09:54:10|75.51|73.11|75.51|73.11|75.59|73.19|75.51|73.11|0
1650448460000|2022-04-20 09:54:20|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1650448470000|2022-04-20 09:54:30|75.37|72.97|75.44|73.04|75.44|73.04|75.37|72.97|0
1650448480000|2022-04-20 09:54:40|75.51|73.11|75.59|73.19|75.59|73.19|75.51|73.11|0
1650448490000|2022-04-20 09:54:50|75.51|73.11|75.51|73.11|75.51|73.11|75.51|73.11|0
1650448510000|2022-04-20 09:55:10|75.58|73.18|75.44|73.04|75.62|73.22|75.44|73.04|0
1650448520000|2022-04-20 09:55:20|75.51|73.11|75.51|73.11|75.55|73.15|75.51|73.11|0
1650448530000|2022-04-20 09:55:30|75.58|73.18|75.58|73.18|75.58|73.18|75.37|72.97|0
1650448540000|2022-04-20 09:55:40|75.51|73.11|75.51|73.11|75.51|73.11|75.44|73.04|0
1650448550000|2022-04-20 09:55:50|75.65|73.25|75.58|73.18|75.65|73.25|75.58|73.18|0
1650448560000|2022-04-20 09:56:00|75.65|73.25|75.65|73.25|75.65|73.25|75.65|73.25|0
1650448570000|2022-04-20 09:56:10|75.73|73.33|75.94|73.54|75.94|73.54|75.73|73.33|0
1650448580000|2022-04-20 09:56:20|75.9|73.5|75.83|73.43|75.9|73.5|75.83|73.43|0
1650448590000|2022-04-20 09:56:30|75.87|73.47|75.8|73.4|75.87|73.47|75.76|73.36|0
1650448600000|2022-04-20 09:56:40|75.72|73.32|75.69|73.29|75.72|73.32|75.65|73.25|0
1650448610000|2022-04-20 09:56:50|75.65|73.25|75.58|73.18|75.65|73.25|75.58|73.18|0
1650448620000|2022-04-20 09:57:00|75.51|73.11|75.58|73.18|75.58|73.18|75.51|73.11|0
1650448630000|2022-04-20 09:57:10|75.65|73.25|75.72|73.32|75.72|73.32|75.65|73.25|0
1650448640000|2022-04-20 09:57:20|75.69|73.29|75.65|73.25|75.72|73.32|75.65|73.25|0
1650448650000|2022-04-20 09:57:30|75.72|73.32|75.72|73.32|75.72|73.32|75.72|73.32|0
1650448660000|2022-04-20 09:57:40|75.65|73.25|75.76|73.36|75.76|73.36|75.65|73.25|0
1650448670000|2022-04-20 09:57:50|75.79|73.39|75.72|73.32|75.79|73.39|75.65|73.25|0
1650448680000|2022-04-20 09:58:00|75.65|73.25|75.65|73.25|75.72|73.32|75.65|73.25|0
1650448690000|2022-04-20 09:58:10|75.69|73.29|75.65|73.25|75.69|73.29|75.65|73.25|0
1650448700000|2022-04-20 09:58:20|75.72|73.32|75.65|73.25|75.72|73.32|75.65|73.25|0
1650448710000|2022-04-20 09:58:30|75.58|73.18|75.65|73.25|75.65|73.25|75.58|73.18|0
1650448720000|2022-04-20 09:58:40|75.55|73.15|75.51|73.11|75.58|73.18|75.51|73.11|0
1650448730000|2022-04-20 09:58:50|75.58|73.18|75.55|73.15|75.58|73.18|75.51|73.11|0
1650448740000|2022-04-20 09:59:00|75.51|73.11|75.48|73.08|75.51|73.11|75.48|73.08|0
1650448750000|2022-04-20 09:59:10|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1650448760000|2022-04-20 09:59:20|75.41|73.01|75.44|73.04|75.44|73.04|75.37|72.97|0
1650448770000|2022-04-20 09:59:30|75.55|73.15|75.58|73.18|75.58|73.18|75.44|73.04|0
1650448800000|2022-04-20 10:00:00|75.65|73.25|75.62|73.22|75.65|73.25|75.62|73.22|0
1650448810000|2022-04-20 10:00:10|75.65|73.25|75.58|73.18|75.65|73.25|75.58|73.18|0
1650448820000|2022-04-20 10:00:20|75.69|73.29|75.65|73.25|75.69|73.29|75.65|73.25|0
1650448830000|2022-04-20 10:00:30|75.62|73.22|75.65|73.25|75.65|73.25|75.62|73.22|0
1650448860000|2022-04-20 10:01:00|75.58|73.18|75.58|73.18|75.58|73.18|75.58|73.18|0
1650448870000|2022-04-20 10:01:10|75.55|73.15|75.51|73.11|75.55|73.15|75.44|73.04|0
1650448880000|2022-04-20 10:01:20|75.44|73.04|75.58|73.18|75.58|73.18|75.44|73.04|0
1650448890000|2022-04-20 10:01:30|75.55|73.15|75.58|73.18|75.58|73.18|75.55|73.15|0
1650448900000|2022-04-20 10:01:40|75.65|73.25|75.65|73.25|75.65|73.25|75.65|73.25|0
1650448920000|2022-04-20 10:02:00|75.69|73.29|75.65|73.25|75.72|73.32|75.65|73.25|0
1650448930000|2022-04-20 10:02:10|75.69|73.29|75.72|73.32|75.79|73.39|75.69|73.29|0
1650448940000|2022-04-20 10:02:20|75.65|73.25|75.72|73.32|75.72|73.32|75.65|73.25|0
1650448950000|2022-04-20 10:02:30|75.79|73.39|75.79|73.39|75.79|73.39|75.79|73.39|0
1650448960000|2022-04-20 10:02:40|75.72|73.32|75.76|73.36|75.76|73.36|75.72|73.32|0
1650448970000|2022-04-20 10:02:50|75.72|73.32|75.72|73.32|75.72|73.32|75.72|73.32|0
1650448980000|2022-04-20 10:03:00|75.79|73.39|75.86|73.46|75.86|73.46|75.79|73.39|0
1650448990000|2022-04-20 10:03:10|75.79|73.39|75.83|73.43|75.83|73.43|75.79|73.39|0
1650449000000|2022-04-20 10:03:20|75.86|73.46|75.86|73.46|75.86|73.46|75.86|73.46|0
1650449010000|2022-04-20 10:03:30|76|73.6|76|73.6|76|73.6|76|73.6|0
1650449030000|2022-04-20 10:03:50|76.29|73.89|76.22|73.82|76.29|73.89|76.22|73.82|0
1650449040000|2022-04-20 10:04:00|76.29|73.89|76.29|73.89|76.29|73.89|76.29|73.89|0
1650449050000|2022-04-20 10:04:10|76.36|73.96|76.47|74.07|76.47|74.07|76.36|73.96|0
1650449060000|2022-04-20 10:04:20|76.54|74.14|76.43|74.03|76.54|74.14|76.43|74.03|0
1650449070000|2022-04-20 10:04:30|76.29|73.89|76.36|73.96|76.36|73.96|76.29|73.89|0
1650449080000|2022-04-20 10:04:40|76.32|73.92|76.36|73.96|76.36|73.96|76.29|73.89|0
1650449090000|2022-04-20 10:04:50|76.29|73.89|76.21|73.81|76.36|73.96|76.21|73.81|0
1650449100000|2022-04-20 10:05:00|76.29|73.89|76.32|73.92|76.32|73.92|76.29|73.89|0
1650449110000|2022-04-20 10:05:10|76.36|73.96|76.5|74.1|76.5|74.1|76.36|73.96|0
1650449120000|2022-04-20 10:05:20|76.43|74.03|76.36|73.96|76.43|74.03|76.36|73.96|0
1650449130000|2022-04-20 10:05:30|76.29|73.89|76.36|73.96|76.36|73.96|76.21|73.81|0
1650449140000|2022-04-20 10:05:40|76.43|74.03|76.43|74.03|76.43|74.03|76.43|74.03|0
1650449150000|2022-04-20 10:05:50|76.36|73.96|76.43|74.03|76.43|74.03|76.36|73.96|0
1650449160000|2022-04-20 10:06:00|76.46|74.06|76.5|74.1|76.5|74.1|76.43|74.03|0
1650449180000|2022-04-20 10:06:20|76.57|74.17|76.5|74.1|76.57|74.17|76.5|74.1|0
1650449210000|2022-04-20 10:06:50|76.46|74.06|76.43|74.03|76.5|74.1|76.43|74.03|0
1650449230000|2022-04-20 10:07:10|76.36|73.96|76.35|73.95|76.36|73.96|76.35|73.95|0
1650449240000|2022-04-20 10:07:20|76.28|73.88|76.21|73.81|76.28|73.88|76.21|73.81|0
1650449270000|2022-04-20 10:07:50|76.14|73.74|76.14|73.74|76.14|73.74|76.07|73.67|0
1650449280000|2022-04-20 10:08:00|76.07|73.67|76.14|73.74|76.14|73.74|76.07|73.67|0
1650449290000|2022-04-20 10:08:10|76.07|73.67|76.07|73.67|76.07|73.67|76|73.6|0
1650449300000|2022-04-20 10:08:20|76.14|73.74|76.14|73.74|76.14|73.74|76.14|73.74|0
1650449330000|2022-04-20 10:08:50|76.18|73.78|76.14|73.74|76.21|73.81|76.14|73.74|0
1650449340000|2022-04-20 10:09:00|76.07|73.67|76|73.6|76.07|73.67|76|73.6|0
1650449350000|2022-04-20 10:09:10|75.93|73.53|76|73.6|76|73.6|75.93|73.53|0
1650449380000|2022-04-20 10:09:40|75.96|73.56|76|73.6|76|73.6|75.96|73.56|0
1650449390000|2022-04-20 10:09:50|75.93|73.53|75.78|73.38|75.93|73.53|75.78|73.38|0
1650449400000|2022-04-20 10:10:00|75.86|73.46|75.78|73.38|75.86|73.46|75.78|73.38|0
1650449410000|2022-04-20 10:10:10|75.64|73.24|75.5|73.1|75.64|73.24|75.5|73.1|0
1650449420000|2022-04-20 10:10:20|75.61|73.21|75.64|73.24|75.64|73.24|75.61|73.21|0
1650449430000|2022-04-20 10:10:30|75.57|73.17|75.57|73.17|75.64|73.24|75.57|73.17|0
1650449440000|2022-04-20 10:10:40|75.64|73.24|75.64|73.24|75.64|73.24|75.64|73.24|0
1650449460000|2022-04-20 10:11:00|75.71|73.31|75.68|73.28|75.71|73.31|75.68|73.28|0
1650449470000|2022-04-20 10:11:10|75.71|73.31|75.57|73.17|75.71|73.31|75.57|73.17|0
1650449480000|2022-04-20 10:11:20|75.5|73.1|75.54|73.14|75.54|73.14|75.5|73.1|0
1650449490000|2022-04-20 10:11:30|75.5|73.1|75.5|73.1|75.54|73.14|75.5|73.1|0
1650449500000|2022-04-20 10:11:40|75.43|73.03|75.43|73.03|75.43|73.03|75.43|73.03|0
1650449520000|2022-04-20 10:12:00|75.36|72.96|75.43|73.03|75.43|73.03|75.36|72.96|0
1650449530000|2022-04-20 10:12:10|75.36|72.96|75.36|72.96|75.36|72.96|75.36|72.96|0
1650449540000|2022-04-20 10:12:20|75.43|73.03|75.43|73.03|75.43|73.03|75.43|73.03|0
1650449570000|2022-04-20 10:12:50|75.5|73.1|75.47|73.07|75.5|73.1|75.47|73.07|0
1650449580000|2022-04-20 10:13:00|75.43|73.03|75.36|72.96|75.43|73.03|75.36|72.96|0
1650449590000|2022-04-20 10:13:10|75.4|73|75.5|73.1|75.5|73.1|75.4|73|0
1650449600000|2022-04-20 10:13:20|75.64|73.24|75.61|73.21|75.64|73.24|75.61|73.21|0
1650449610000|2022-04-20 10:13:30|75.64|73.24|75.68|73.28|75.68|73.28|75.64|73.24|0
1650449620000|2022-04-20 10:13:40|75.57|73.17|75.43|73.03|75.57|73.17|75.43|73.03|0
1650449630000|2022-04-20 10:13:50|75.5|73.1|75.5|73.1|75.5|73.1|75.5|73.1|0
1650449650000|2022-04-20 10:14:10|75.43|73.03|75.43|73.03|75.43|73.03|75.43|73.03|0
1650449660000|2022-04-20 10:14:20|75.5|73.1|75.46|73.06|75.5|73.1|75.43|73.03|0
1650449670000|2022-04-20 10:14:30|75.5|73.1|75.57|73.17|75.57|73.17|75.46|73.06|0
1650449680000|2022-04-20 10:14:40|75.53|73.13|75.43|73.03|75.53|73.13|75.43|73.03|0
1650449690000|2022-04-20 10:14:50|75.39|72.99|75.29|72.89|75.39|72.99|75.29|72.89|0
1650449700000|2022-04-20 10:15:00|75.32|72.92|75.29|72.89|75.32|72.92|75.29|72.89|0
1650449710000|2022-04-20 10:15:10|75.25|72.85|75.15|72.75|75.29|72.89|75.15|72.75|0
1650449720000|2022-04-20 10:15:20|74.93|72.53|74.86|72.46|74.93|72.53|74.86|72.46|0
1650449730000|2022-04-20 10:15:30|74.93|72.53|74.86|72.46|74.93|72.53|74.79|72.39|0
1650449750000|2022-04-20 10:15:50|74.93|72.53|74.93|72.53|74.97|72.57|74.93|72.53|0
1650449760000|2022-04-20 10:16:00|74.9|72.5|74.9|72.5|74.9|72.5|74.9|72.5|0
1650449770000|2022-04-20 10:16:10|74.93|72.53|74.9|72.5|74.93|72.53|74.9|72.5|0
1650449780000|2022-04-20 10:16:20|74.86|72.46|74.93|72.53|74.93|72.53|74.86|72.46|0
1650449790000|2022-04-20 10:16:30|75|72.6|75|72.6|75|72.6|75|72.6|0
1650449800000|2022-04-20 10:16:40|75.07|72.67|75.07|72.67|75.07|72.67|75.07|72.67|0
1650449810000|2022-04-20 10:16:50|75|72.6|75.07|72.67|75.07|72.67|75|72.6|0
1650449820000|2022-04-20 10:17:00|75.04|72.64|75.14|72.74|75.14|72.74|75.04|72.64|0
1650449830000|2022-04-20 10:17:10|75.04|72.64|75.07|72.67|75.11|72.71|75.04|72.64|0
1650449840000|2022-04-20 10:17:20|75.04|72.64|75.07|72.67|75.07|72.67|75.04|72.64|0
1650449850000|2022-04-20 10:17:30|75.04|72.64|75|72.6|75.04|72.64|75|72.6|0
1650449860000|2022-04-20 10:17:40|74.93|72.53|74.97|72.57|74.97|72.57|74.93|72.53|0
1650449870000|2022-04-20 10:17:50|75|72.6|74.97|72.57|75|72.6|74.97|72.57|0
1650449880000|2022-04-20 10:18:00|75|72.6|75.07|72.67|75.07|72.67|75|72.6|0
1650449900000|2022-04-20 10:18:20|75|72.6|75|72.6|75|72.6|75|72.6|0
1650449910000|2022-04-20 10:18:30|75.07|72.67|75.04|72.64|75.07|72.67|75.04|72.64|0
1650449920000|2022-04-20 10:18:40|75|72.6|74.97|72.57|75|72.6|74.97|72.57|0
1650449930000|2022-04-20 10:18:50|75|72.6|74.93|72.53|75|72.6|74.93|72.53|0
1650449940000|2022-04-20 10:19:00|74.97|72.57|75.04|72.64|75.07|72.67|74.97|72.57|0
1650449950000|2022-04-20 10:19:10|75|72.6|75.07|72.67|75.14|72.74|75|72.6|0
1650449970000|2022-04-20 10:19:30|75.11|72.71|75.14|72.74|75.14|72.74|75.07|72.67|0
1650449980000|2022-04-20 10:19:40|75.11|72.71|75.14|72.74|75.14|72.74|75.11|72.71|0
1650449990000|2022-04-20 10:19:50|75.07|72.67|75.14|72.74|75.14|72.74|75.07|72.67|0
1650450000000|2022-04-20 10:20:00|75.07|72.67|75.28|72.88|75.28|72.88|75.07|72.67|0
1650450030000|2022-04-20 10:20:30|75.35|72.95|75.35|72.95|75.42|73.02|75.35|72.95|0
1650450040000|2022-04-20 10:20:40|75.28|72.88|75.42|73.02|75.42|73.02|75.28|72.88|0
1650450050000|2022-04-20 10:20:50|75.35|72.95|75.35|72.95|75.35|72.95|75.35|72.95|0
1650450070000|2022-04-20 10:21:10|75.21|72.81|75.21|72.81|75.28|72.88|75.21|72.81|0
1650450080000|2022-04-20 10:21:20|75.14|72.74|75.14|72.74|75.14|72.74|75.07|72.67|0
1650450090000|2022-04-20 10:21:30|75.21|72.81|75.18|72.78|75.21|72.81|75.18|72.78|0
1650450100000|2022-04-20 10:21:40|75.14|72.74|75.28|72.88|75.28|72.88|75.14|72.74|0
1650450110000|2022-04-20 10:21:50|75.32|72.92|75.28|72.88|75.32|72.92|75.28|72.88|0
1650450120000|2022-04-20 10:22:00|75.35|72.95|75.35|72.95|75.39|72.99|75.35|72.95|0
1650450130000|2022-04-20 10:22:10|75.39|72.99|75.39|72.99|75.39|72.99|75.39|72.99|0
1650450140000|2022-04-20 10:22:20|75.35|72.95|75.42|73.02|75.42|73.02|75.35|72.95|0
1650450160000|2022-04-20 10:22:40|75.46|73.06|75.49|73.09|75.49|73.09|75.46|73.06|0
1650450170000|2022-04-20 10:22:50|75.42|73.02|75.42|73.02|75.42|73.02|75.42|73.02|0
1650450180000|2022-04-20 10:23:00|75.35|72.95|75.28|72.88|75.35|72.95|75.25|72.85|0
1650450190000|2022-04-20 10:23:10|75.14|72.74|75.11|72.71|75.14|72.74|75.11|72.71|0
1650450200000|2022-04-20 10:23:20|75.14|72.74|75.14|72.74|75.18|72.78|75.14|72.74|0
1650450210000|2022-04-20 10:23:30|75.18|72.78|75.21|72.81|75.21|72.81|75.18|72.78|0
1650450220000|2022-04-20 10:23:40|75.14|72.74|75.14|72.74|75.14|72.74|75.14|72.74|0
1650450230000|2022-04-20 10:23:50|75.21|72.81|75.21|72.81|75.21|72.81|75.14|72.74|0
1650450240000|2022-04-20 10:24:00|75.14|72.74|75.14|72.74|75.14|72.74|75.14|72.74|0
1650450250000|2022-04-20 10:24:10|75.07|72.67|75.1|72.7|75.1|72.7|75.07|72.67|0
1650450260000|2022-04-20 10:24:20|75.14|72.74|75.14|72.74|75.14|72.74|75.14|72.74|0
1650450270000|2022-04-20 10:24:30|75.17|72.77|75.32|72.92|75.32|72.92|75.17|72.77|0
1650450280000|2022-04-20 10:24:40|75.35|72.95|75.42|73.02|75.42|73.02|75.35|72.95|0
1650450290000|2022-04-20 10:24:50|75.46|73.06|75.28|72.88|75.46|73.06|75.28|72.88|0
1650450300000|2022-04-20 10:25:00|75.14|72.74|75.14|72.74|75.14|72.74|75.03|72.63|0
1650450310000|2022-04-20 10:25:10|75.1|72.7|75.07|72.67|75.14|72.74|75.07|72.67|0
1650450320000|2022-04-20 10:25:20|75.14|72.74|75.14|72.74|75.14|72.74|75.14|72.74|0
1650450330000|2022-04-20 10:25:30|75.1|72.7|75.07|72.67|75.1|72.7|75.07|72.67|0
1650450340000|2022-04-20 10:25:40|74.93|72.53|74.93|72.53|74.93|72.53|74.89|72.49|0
1650450350000|2022-04-20 10:25:50|75|72.6|74.96|72.56|75|72.6|74.96|72.56|0
1650450360000|2022-04-20 10:26:00|75|72.6|74.93|72.53|75|72.6|74.93|72.53|0
1650450370000|2022-04-20 10:26:10|74.86|72.46|74.86|72.46|74.86|72.46|74.86|72.46|0
1650450380000|2022-04-20 10:26:20|74.89|72.49|74.89|72.49|74.89|72.49|74.89|72.49|0
1650450390000|2022-04-20 10:26:30|74.96|72.56|74.89|72.49|74.96|72.56|74.89|72.49|0
1650450400000|2022-04-20 10:26:40|74.86|72.46|74.89|72.49|74.89|72.49|74.86|72.46|0
1650450410000|2022-04-20 10:26:50|74.86|72.46|74.93|72.53|74.93|72.53|74.86|72.46|0
1650450420000|2022-04-20 10:27:00|74.96|72.56|74.89|72.49|74.96|72.56|74.89|72.49|0
1650450430000|2022-04-20 10:27:10|74.93|72.53|74.93|72.53|74.93|72.53|74.93|72.53|0
1650450440000|2022-04-20 10:27:20|75|72.6|75.03|72.63|75.03|72.63|74.93|72.53|0
1650450450000|2022-04-20 10:27:30|75.07|72.67|75|72.6|75.07|72.67|75|72.6|0
1650450460000|2022-04-20 10:27:40|74.99|72.59|74.99|72.59|74.99|72.59|74.99|72.59|0
1650450470000|2022-04-20 10:27:50|74.96|72.56|74.96|72.56|74.96|72.56|74.92|72.52|0
1650450480000|2022-04-20 10:28:00|74.92|72.52|74.92|72.52|74.92|72.52|74.92|72.52|0
1650450490000|2022-04-20 10:28:10|74.85|72.45|74.85|72.45|74.85|72.45|74.85|72.45|0
1650450500000|2022-04-20 10:28:20|74.92|72.52|74.85|72.45|74.92|72.52|74.85|72.45|0
1650450510000|2022-04-20 10:28:30|74.89|72.49|74.89|72.49|74.89|72.49|74.89|72.49|0
1650450520000|2022-04-20 10:28:40|74.85|72.45|74.85|72.45|74.85|72.45|74.85|72.45|0
1650450530000|2022-04-20 10:28:50|74.89|72.49|74.85|72.45|74.89|72.49|74.85|72.45|0
1650450570000|2022-04-20 10:29:30|74.78|72.38|74.82|72.42|74.82|72.42|74.78|72.38|0
1650450580000|2022-04-20 10:29:40|74.78|72.38|74.82|72.42|74.82|72.42|74.78|72.38|0
1650450590000|2022-04-20 10:29:50|74.78|72.38|74.82|72.42|74.82|72.42|74.78|72.38|0
1650450600000|2022-04-20 10:30:00|74.85|72.45|74.89|72.49|74.92|72.52|74.85|72.45|0
1650450610000|2022-04-20 10:30:10|74.85|72.45|74.89|72.49|74.89|72.49|74.85|72.45|0
1650450620000|2022-04-20 10:30:20|74.92|72.52|74.85|72.45|74.92|72.52|74.85|72.45|0
1650450630000|2022-04-20 10:30:30|74.78|72.38|74.71|72.31|74.78|72.38|74.71|72.31|0
1650450640000|2022-04-20 10:30:40|74.78|72.38|74.78|72.38|74.78|72.38|74.78|72.38|0
1650450650000|2022-04-20 10:30:50|74.75|72.35|74.75|72.35|74.78|72.38|74.75|72.35|0
1650450660000|2022-04-20 10:31:00|74.78|72.38|74.71|72.31|74.78|72.38|74.71|72.31|0
1650450670000|2022-04-20 10:31:10|74.64|72.24|74.57|72.17|74.64|72.24|74.57|72.17|0
1650450690000|2022-04-20 10:31:30|74.78|72.38|74.92|72.52|74.92|72.52|74.78|72.38|0
1650450700000|2022-04-20 10:31:40|74.89|72.49|74.92|72.52|74.92|72.52|74.89|72.49|0
1650450710000|2022-04-20 10:31:50|74.85|72.45|74.64|72.24|74.85|72.45|74.64|72.24|0
1650450720000|2022-04-20 10:32:00|74.71|72.31|74.64|72.24|74.71|72.31|74.64|72.24|0
1650450730000|2022-04-20 10:32:10|74.57|72.17|74.43|72.03|74.57|72.17|74.36|71.96|0
1650450740000|2022-04-20 10:32:20|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1650450750000|2022-04-20 10:32:30|74.47|72.07|74.64|72.24|74.64|72.24|74.43|72.03|0
1650450760000|2022-04-20 10:32:40|74.57|72.17|74.57|72.17|74.57|72.17|74.5|72.1|0
1650450780000|2022-04-20 10:33:00|74.64|72.24|74.64|72.24|74.64|72.24|74.64|72.24|0
1650450790000|2022-04-20 10:33:10|74.68|72.28|74.5|72.1|74.68|72.28|74.5|72.1|0
1650450800000|2022-04-20 10:33:20|74.43|72.03|74.43|72.03|74.43|72.03|74.36|71.96|0
1650450810000|2022-04-20 10:33:30|74.47|72.07|74.43|72.03|74.47|72.07|74.43|72.03|0
1650450820000|2022-04-20 10:33:40|74.47|72.07|74.5|72.1|74.5|72.1|74.47|72.07|0
1650450830000|2022-04-20 10:33:50|74.54|72.14|74.5|72.1|74.54|72.14|74.5|72.1|0
1650450840000|2022-04-20 10:34:00|74.54|72.14|74.5|72.1|74.57|72.17|74.5|72.1|0
1650450850000|2022-04-20 10:34:10|74.54|72.14|74.5|72.1|74.54|72.14|74.5|72.1|0
1650450860000|2022-04-20 10:34:20|74.43|72.03|74.43|72.03|74.47|72.07|74.43|72.03|0
1650450870000|2022-04-20 10:34:30|74.47|72.07|74.43|72.03|74.47|72.07|74.43|72.03|0
1650450880000|2022-04-20 10:34:40|74.47|72.07|74.36|71.96|74.47|72.07|74.36|71.96|0
1650450890000|2022-04-20 10:34:50|74.4|72|74.01|71.61|74.4|72|74.01|71.61|0
1650450900000|2022-04-20 10:35:00|74.08|71.68|74.15|71.75|74.15|71.75|74.08|71.68|0
1650450920000|2022-04-20 10:35:20|74.53|72.13|74.47|72.07|74.53|72.13|74.43|72.03|0
1650450930000|2022-04-20 10:35:30|74.43|72.03|74.57|72.17|74.57|72.17|74.43|72.03|0
1650450940000|2022-04-20 10:35:40|74.5|72.1|74.36|71.96|74.5|72.1|74.36|71.96|0
1650450950000|2022-04-20 10:35:50|74.43|72.03|74.36|71.96|74.43|72.03|74.36|71.96|0
1650450960000|2022-04-20 10:36:00|74.43|72.03|74.39|71.99|74.43|72.03|74.39|71.99|0
1650450970000|2022-04-20 10:36:10|74.43|72.03|74.5|72.1|74.5|72.1|74.43|72.03|0
1650450980000|2022-04-20 10:36:20|74.57|72.17|74.5|72.1|74.57|72.17|74.5|72.1|0
1650451000000|2022-04-20 10:36:40|74.46|72.06|74.5|72.1|74.5|72.1|74.46|72.06|0
1650451010000|2022-04-20 10:36:50|74.43|72.03|74.43|72.03|74.5|72.1|74.43|72.03|0
1650451020000|2022-04-20 10:37:00|74.32|71.92|74.32|71.92|74.32|71.92|74.32|71.92|0
1650451030000|2022-04-20 10:37:10|74.29|71.89|74.43|72.03|74.43|72.03|74.29|71.89|0
1650451040000|2022-04-20 10:37:20|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1650451050000|2022-04-20 10:37:30|74.57|72.17|74.5|72.1|74.57|72.17|74.5|72.1|0
1650451070000|2022-04-20 10:37:50|74.46|72.06|74.43|72.03|74.46|72.06|74.43|72.03|0
1650451080000|2022-04-20 10:38:00|74.5|72.1|74.46|72.06|74.5|72.1|74.43|72.03|0
1650451090000|2022-04-20 10:38:10|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1650451100000|2022-04-20 10:38:20|74.39|71.99|74.43|72.03|74.43|72.03|74.39|71.99|0
1650451110000|2022-04-20 10:38:30|74.46|72.06|74.46|72.06|74.46|72.06|74.46|72.06|0
1650451120000|2022-04-20 10:38:40|74.36|71.96|74.25|71.85|74.36|71.96|74.25|71.85|0
1650451130000|2022-04-20 10:38:50|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1650451140000|2022-04-20 10:39:00|74.29|71.89|74.22|71.82|74.29|71.89|74.22|71.82|0
1650451150000|2022-04-20 10:39:10|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1650451170000|2022-04-20 10:39:30|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1650451180000|2022-04-20 10:39:40|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1650451190000|2022-04-20 10:39:50|74.22|71.82|74.29|71.89|74.29|71.89|74.22|71.82|0
1650451220000|2022-04-20 10:40:20|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1650451230000|2022-04-20 10:40:30|74.56|72.16|74.49|72.09|74.56|72.16|74.49|72.09|0
1650451240000|2022-04-20 10:40:40|74.42|72.02|74.46|72.06|74.49|72.09|74.42|72.02|0
1650451250000|2022-04-20 10:40:50|74.49|72.09|74.42|72.02|74.49|72.09|74.42|72.02|0
1650451260000|2022-04-20 10:41:00|74.49|72.09|74.42|72.02|74.49|72.09|74.42|72.02|0
1650451270000|2022-04-20 10:41:10|74.56|72.16|74.56|72.16|74.56|72.16|74.56|72.16|0
1650451280000|2022-04-20 10:41:20|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1650451290000|2022-04-20 10:41:30|74.56|72.16|74.56|72.16|74.56|72.16|74.53|72.13|0
1650451300000|2022-04-20 10:41:40|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1650451310000|2022-04-20 10:41:50|74.56|72.16|74.56|72.16|74.56|72.16|74.53|72.13|0
1650451320000|2022-04-20 10:42:00|74.49|72.09|74.6|72.2|74.6|72.2|74.49|72.09|0
1650451330000|2022-04-20 10:42:10|74.56|72.16|74.63|72.23|74.63|72.23|74.56|72.16|0
1650451340000|2022-04-20 10:42:20|74.67|72.27|74.67|72.27|74.67|72.27|74.63|72.23|0
1650451350000|2022-04-20 10:42:30|74.7|72.3|74.7|72.3|74.7|72.3|74.67|72.27|0
1650451370000|2022-04-20 10:42:50|74.63|72.23|74.56|72.16|74.63|72.23|74.56|72.16|0
1650451380000|2022-04-20 10:43:00|74.6|72.2|74.56|72.16|74.6|72.2|74.56|72.16|0
1650451390000|2022-04-20 10:43:10|74.63|72.23|74.56|72.16|74.63|72.23|74.56|72.16|0
1650451420000|2022-04-20 10:43:40|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1650451430000|2022-04-20 10:43:50|74.46|72.06|74.42|72.02|74.46|72.06|74.42|72.02|0
1650451440000|2022-04-20 10:44:00|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1650451450000|2022-04-20 10:44:10|74.56|72.16|74.49|72.09|74.56|72.16|74.49|72.09|0
1650451470000|2022-04-20 10:44:30|74.46|72.06|74.42|72.02|74.49|72.09|74.42|72.02|0
1650451480000|2022-04-20 10:44:40|74.39|71.99|74.42|72.02|74.42|72.02|74.39|71.99|0
1650451490000|2022-04-20 10:44:50|74.46|72.06|74.35|71.95|74.49|72.09|74.35|71.95|0
1650451500000|2022-04-20 10:45:00|74.32|71.92|74.39|71.99|74.39|71.99|74.32|71.92|0
1650451510000|2022-04-20 10:45:10|74.42|72.02|74.39|71.99|74.42|72.02|74.39|71.99|0
1650451520000|2022-04-20 10:45:20|74.42|72.02|74.07|71.67|74.42|72.02|74.07|71.67|0
1650451530000|2022-04-20 10:45:30|74.14|71.74|74.07|71.67|74.14|71.74|74.07|71.67|0
1650451540000|2022-04-20 10:45:40|74.14|71.74|74.07|71.67|74.14|71.74|74.07|71.67|0
1650451550000|2022-04-20 10:45:50|74|71.6|74|71.6|74|71.6|74|71.6|0
1650451560000|2022-04-20 10:46:00|74.07|71.67|74.14|71.74|74.14|71.74|74.07|71.67|0
1650451570000|2022-04-20 10:46:10|74.21|71.81|74.14|71.74|74.21|71.81|74.14|71.74|0
1650451600000|2022-04-20 10:46:40|74.21|71.81|74.35|71.95|74.35|71.95|74.21|71.81|0
1650451610000|2022-04-20 10:46:50|74.28|71.88|74.35|71.95|74.35|71.95|74.28|71.88|0
1650451620000|2022-04-20 10:47:00|74.28|71.88|74.28|71.88|74.28|71.88|74.28|71.88|0
1650451630000|2022-04-20 10:47:10|74.21|71.81|74.14|71.74|74.21|71.81|74.14|71.74|0
1650451640000|2022-04-20 10:47:20|74.21|71.81|74.25|71.85|74.28|71.88|74.21|71.81|0
1650451650000|2022-04-20 10:47:30|74.28|71.88|74.32|71.92|74.32|71.92|74.28|71.88|0
1650451660000|2022-04-20 10:47:40|74.35|71.95|74.35|71.95|74.35|71.95|74.35|71.95|0
1650451670000|2022-04-20 10:47:50|74.39|71.99|74.42|72.02|74.42|72.02|74.39|71.99|0
1650451680000|2022-04-20 10:48:00|74.35|71.95|74.42|72.02|74.42|72.02|74.35|71.95|0
1650451700000|2022-04-20 10:48:20|74.38|71.98|74.38|71.98|74.38|71.98|74.38|71.98|0
1650451710000|2022-04-20 10:48:30|74.42|72.02|74.56|72.16|74.56|72.16|74.42|72.02|0
1650451720000|2022-04-20 10:48:40|74.49|72.09|74.56|72.16|74.63|72.23|74.49|72.09|0
1650451730000|2022-04-20 10:48:50|74.49|72.09|74.56|72.16|74.56|72.16|74.49|72.09|0
1650451740000|2022-04-20 10:49:00|74.63|72.23|74.59|72.19|74.63|72.23|74.59|72.19|0
1650451750000|2022-04-20 10:49:10|74.63|72.23|74.63|72.23|74.66|72.26|74.63|72.23|0
1650451760000|2022-04-20 10:49:20|74.7|72.3|74.7|72.3|74.7|72.3|74.7|72.3|0
1650451770000|2022-04-20 10:49:30|74.66|72.26|74.7|72.3|74.7|72.3|74.63|72.23|0
1650451780000|2022-04-20 10:49:40|74.66|72.26|74.66|72.26|74.66|72.26|74.66|72.26|0
1650451790000|2022-04-20 10:49:50|74.63|72.23|74.66|72.26|74.66|72.26|74.63|72.23|0
1650451800000|2022-04-20 10:50:00|74.7|72.3|74.63|72.23|74.7|72.3|74.63|72.23|0
1650451810000|2022-04-20 10:50:10|74.7|72.3|74.49|72.09|74.7|72.3|74.49|72.09|0
1650451820000|2022-04-20 10:50:20|74.56|72.16|74.56|72.16|74.56|72.16|74.56|72.16|0
1650451830000|2022-04-20 10:50:30|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1650451840000|2022-04-20 10:50:40|74.56|72.16|74.7|72.3|74.7|72.3|74.56|72.16|0
1650451850000|2022-04-20 10:50:50|74.98|72.58|74.98|72.58|75.05|72.65|74.98|72.58|0
1650451860000|2022-04-20 10:51:00|75.05|72.65|75.05|72.65|75.12|72.72|75.05|72.65|0
1650451870000|2022-04-20 10:51:10|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1650451880000|2022-04-20 10:51:20|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1650451890000|2022-04-20 10:51:30|75.12|72.72|74.98|72.58|75.12|72.72|74.98|72.58|0
1650451900000|2022-04-20 10:51:40|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1650451910000|2022-04-20 10:51:50|75.12|72.72|75.12|72.72|75.12|72.72|75.12|72.72|0
1650451920000|2022-04-20 10:52:00|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1650451930000|2022-04-20 10:52:10|75.12|72.72|75.19|72.79|75.19|72.79|75.12|72.72|0
1650451960000|2022-04-20 10:52:40|75.12|72.72|75.08|72.68|75.12|72.72|75.04|72.64|0
1650451970000|2022-04-20 10:52:50|75.04|72.64|75.11|72.71|75.11|72.71|75.04|72.64|0
1650451980000|2022-04-20 10:53:00|74.97|72.57|74.97|72.57|74.97|72.57|74.97|72.57|0
1650451990000|2022-04-20 10:53:10|74.9|72.5|74.9|72.5|74.9|72.5|74.83|72.43|0
1650452000000|2022-04-20 10:53:20|74.83|72.43|74.83|72.43|74.83|72.43|74.83|72.43|0
1650452020000|2022-04-20 10:53:40|74.76|72.36|74.76|72.36|74.76|72.36|74.76|72.36|0
1650452030000|2022-04-20 10:53:50|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1650452040000|2022-04-20 10:54:00|74.76|72.36|74.62|72.22|74.76|72.36|74.62|72.22|0
1650452050000|2022-04-20 10:54:10|74.55|72.15|74.55|72.15|74.55|72.15|74.48|72.08|0
1650452060000|2022-04-20 10:54:20|74.48|72.08|74.27|71.87|74.48|72.08|74.2|71.8|0
1650452070000|2022-04-20 10:54:30|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1650452100000|2022-04-20 10:55:00|74.41|72.01|74.41|72.01|74.41|72.01|74.41|72.01|0
1650452110000|2022-04-20 10:55:10|74.34|71.94|74.27|71.87|74.34|71.94|74.27|71.87|0
1650452120000|2022-04-20 10:55:20|74.31|71.91|74.34|71.94|74.34|71.94|74.27|71.87|0
1650452130000|2022-04-20 10:55:30|74.41|72.01|74.55|72.15|74.62|72.22|74.41|72.01|0
1650452140000|2022-04-20 10:55:40|74.48|72.08|74.48|72.08|74.48|72.08|74.48|72.08|0
1650452150000|2022-04-20 10:55:50|74.41|72.01|74.41|72.01|74.41|72.01|74.41|72.01|0
1650452160000|2022-04-20 10:56:00|74.48|72.08|74.45|72.05|74.48|72.08|74.41|72.01|0
1650452170000|2022-04-20 10:56:10|74.48|72.08|74.41|72.01|74.48|72.08|74.41|72.01|0
1650452180000|2022-04-20 10:56:20|74.38|71.98|74.48|72.08|74.48|72.08|74.34|71.94|0
1650452190000|2022-04-20 10:56:30|74.41|72.01|74.27|71.87|74.41|72.01|74.27|71.87|0
1650452200000|2022-04-20 10:56:40|74.41|72.01|74.45|72.05|74.45|72.05|74.41|72.01|0
1650452210000|2022-04-20 10:56:50|74.48|72.08|74.48|72.08|74.48|72.08|74.48|72.08|0
1650452220000|2022-04-20 10:57:00|74.41|72.01|74.48|72.08|74.48|72.08|74.41|72.01|0
1650452240000|2022-04-20 10:57:20|74.55|72.15|74.55|72.15|74.55|72.15|74.52|72.12|0
1650452260000|2022-04-20 10:57:40|74.52|72.12|74.52|72.12|74.52|72.12|74.52|72.12|0
1650452270000|2022-04-20 10:57:50|74.48|72.08|74.48|72.08|74.48|72.08|74.48|72.08|0
1650452280000|2022-04-20 10:58:00|74.45|72.05|74.41|72.01|74.48|72.08|74.41|72.01|0
1650452290000|2022-04-20 10:58:10|74.48|72.08|74.41|72.01|74.55|72.15|74.41|72.01|0
1650452300000|2022-04-20 10:58:20|74.34|71.94|74.34|71.94|74.41|72.01|74.34|71.94|0
1650452310000|2022-04-20 10:58:30|74.41|72.01|74.48|72.08|74.48|72.08|74.41|72.01|0
1650452320000|2022-04-20 10:58:40|74.55|72.15|74.62|72.22|74.66|72.26|74.55|72.15|0
1650452330000|2022-04-20 10:58:50|74.59|72.19|74.55|72.15|74.62|72.22|74.55|72.15|0
1650452350000|2022-04-20 10:59:10|74.48|72.08|74.45|72.05|74.48|72.08|74.41|72.01|0
1650452360000|2022-04-20 10:59:20|74.41|72.01|74.41|72.01|74.48|72.08|74.41|72.01|0
1650452370000|2022-04-20 10:59:30|74.48|72.08|74.55|72.15|74.55|72.15|74.48|72.08|0
1650452380000|2022-04-20 10:59:40|74.62|72.22|74.62|72.22|74.62|72.22|74.62|72.22|0
1650452390000|2022-04-20 10:59:50|74.58|72.18|74.58|72.18|74.58|72.18|74.55|72.15|0
1650452400000|2022-04-20 11:00:00|74.48|72.08|74.58|72.18|74.58|72.18|74.48|72.08|0
1650452410000|2022-04-20 11:00:10|74.69|72.29|74.76|72.36|74.76|72.36|74.69|72.29|0
1650452420000|2022-04-20 11:00:20|74.83|72.43|75.04|72.64|75.04|72.64|74.83|72.43|0
1650452430000|2022-04-20 11:00:30|74.97|72.57|75|72.6|75|72.6|74.97|72.57|0
1650452440000|2022-04-20 11:00:40|75.04|72.64|74.97|72.57|75.04|72.64|74.97|72.57|0
1650452450000|2022-04-20 11:00:50|75.07|72.67|75.11|72.71|75.11|72.71|75.04|72.64|0
1650452460000|2022-04-20 11:01:00|75.18|72.78|75.04|72.64|75.18|72.78|75.04|72.64|0
1650452470000|2022-04-20 11:01:10|75.11|72.71|75.11|72.71|75.18|72.78|75.11|72.71|0
1650452480000|2022-04-20 11:01:20|75.14|72.74|75.25|72.85|75.25|72.85|75.11|72.71|0
1650452490000|2022-04-20 11:01:30|75.18|72.78|75.18|72.78|75.18|72.78|75.18|72.78|0
1650452500000|2022-04-20 11:01:40|75.11|72.71|75.07|72.67|75.11|72.71|75.07|72.67|0
1650452510000|2022-04-20 11:01:50|75.04|72.64|75.18|72.78|75.18|72.78|75.04|72.64|0
1650452520000|2022-04-20 11:02:00|75.11|72.71|75.18|72.78|75.18|72.78|75.11|72.71|0
1650452530000|2022-04-20 11:02:10|75.25|72.85|75.18|72.78|75.25|72.85|75.18|72.78|0
1650452540000|2022-04-20 11:02:20|75.11|72.71|75.11|72.71|75.11|72.71|75.11|72.71|0
1650452550000|2022-04-20 11:02:30|75.18|72.78|75.18|72.78|75.18|72.78|75.11|72.71|0
1650452560000|2022-04-20 11:02:40|75.25|72.85|75.18|72.78|75.25|72.85|75.18|72.78|0
1650452590000|2022-04-20 11:03:10|75.25|72.85|75.25|72.85|75.25|72.85|75.25|72.85|0
1650452600000|2022-04-20 11:03:20|75.18|72.78|75.18|72.78|75.18|72.78|75.18|72.78|0
1650452610000|2022-04-20 11:03:30|75.25|72.85|75.25|72.85|75.25|72.85|75.25|72.85|0
1650452620000|2022-04-20 11:03:40|75.18|72.78|75.18|72.78|75.18|72.78|75.18|72.78|0
1650452630000|2022-04-20 11:03:50|75.25|72.85|75.25|72.85|75.25|72.85|75.21|72.81|0
1650452640000|2022-04-20 11:04:00|75.18|72.78|75.25|72.85|75.32|72.92|75.18|72.78|0
1650452660000|2022-04-20 11:04:20|75.18|72.78|75.18|72.78|75.25|72.85|75.18|72.78|0
1650452670000|2022-04-20 11:04:30|75.25|72.85|75.14|72.74|75.25|72.85|75.14|72.74|0
1650452680000|2022-04-20 11:04:40|75.11|72.71|74.89|72.49|75.11|72.71|74.89|72.49|0
1650452690000|2022-04-20 11:04:50|74.96|72.56|74.82|72.42|74.96|72.56|74.82|72.42|0
1650452700000|2022-04-20 11:05:00|74.89|72.49|74.96|72.56|74.96|72.56|74.89|72.49|0
1650452710000|2022-04-20 11:05:10|75.03|72.63|75.07|72.67|75.1|72.7|75.03|72.63|0
1650452720000|2022-04-20 11:05:20|75.03|72.63|74.96|72.56|75.03|72.63|74.96|72.56|0
1650452750000|2022-04-20 11:05:50|75.03|72.63|75.1|72.7|75.1|72.7|75.03|72.63|0
1650452760000|2022-04-20 11:06:00|75|72.6|75|72.6|75.03|72.63|75|72.6|0
1650452770000|2022-04-20 11:06:10|74.96|72.56|75.07|72.67|75.07|72.67|74.96|72.56|0
1650452780000|2022-04-20 11:06:20|75.1|72.7|75.03|72.63|75.1|72.7|74.96|72.56|0
1650452790000|2022-04-20 11:06:30|75.07|72.67|75.07|72.67|75.07|72.67|75.07|72.67|0
1650452800000|2022-04-20 11:06:40|75.03|72.63|75.07|72.67|75.07|72.67|74.96|72.56|0
1650452810000|2022-04-20 11:06:50|75.17|72.77|75.03|72.63|75.17|72.77|75.03|72.63|0
1650452820000|2022-04-20 11:07:00|75.1|72.7|75.17|72.77|75.17|72.77|75.1|72.7|0
1650452840000|2022-04-20 11:07:20|75.1|72.7|75.1|72.7|75.1|72.7|75.03|72.63|0
1650452850000|2022-04-20 11:07:30|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1650452860000|2022-04-20 11:07:40|75.14|72.74|75.1|72.7|75.14|72.74|75.1|72.7|0
1650452870000|2022-04-20 11:07:50|75.03|72.63|75.03|72.63|75.03|72.63|75.03|72.63|0
1650452880000|2022-04-20 11:08:00|74.89|72.49|74.89|72.49|74.93|72.53|74.89|72.49|0
1650452890000|2022-04-20 11:08:10|74.86|72.46|74.75|72.35|74.86|72.46|74.75|72.35|0
1650452900000|2022-04-20 11:08:20|74.82|72.42|74.89|72.49|74.89|72.49|74.82|72.42|0
1650452910000|2022-04-20 11:08:30|74.96|72.56|74.86|72.46|74.96|72.56|74.86|72.46|0
1650452920000|2022-04-20 11:08:40|74.82|72.42|74.79|72.39|74.82|72.42|74.79|72.39|0
1650452930000|2022-04-20 11:08:50|74.82|72.42|74.79|72.39|74.82|72.42|74.79|72.39|0
1650452940000|2022-04-20 11:09:00|74.82|72.42|74.75|72.35|74.82|72.42|74.75|72.35|0
1650452960000|2022-04-20 11:09:20|74.79|72.39|74.96|72.56|74.96|72.56|74.79|72.39|0
1650452970000|2022-04-20 11:09:30|75|72.6|74.96|72.56|75|72.6|74.96|72.56|0
1650452980000|2022-04-20 11:09:40|74.86|72.46|74.82|72.42|74.86|72.46|74.82|72.42|0
1650452990000|2022-04-20 11:09:50|74.86|72.46|74.82|72.42|74.86|72.46|74.82|72.42|0
1650453000000|2022-04-20 11:10:00|74.86|72.46|74.82|72.42|74.86|72.46|74.82|72.42|0
1650453010000|2022-04-20 11:10:10|74.89|72.49|74.96|72.56|74.96|72.56|74.89|72.49|0
1650453020000|2022-04-20 11:10:20|75.03|72.63|75.03|72.63|75.07|72.67|75.03|72.63|0
1650453030000|2022-04-20 11:10:30|75.07|72.67|75.07|72.67|75.1|72.7|75.07|72.67|0
1650453040000|2022-04-20 11:10:40|75.1|72.7|75.1|72.7|75.1|72.7|75.03|72.63|0
1650453050000|2022-04-20 11:10:50|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1650453060000|2022-04-20 11:11:00|75.1|72.7|75.24|72.84|75.28|72.88|75.1|72.7|0
1650453070000|2022-04-20 11:11:10|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1650453100000|2022-04-20 11:11:40|75.1|72.7|75.1|72.7|75.1|72.7|75.1|72.7|0
1650453110000|2022-04-20 11:11:50|75.17|72.77|75.17|72.77|75.17|72.77|75.1|72.7|0
1650453120000|2022-04-20 11:12:00|75.1|72.7|75.17|72.77|75.17|72.77|75.1|72.7|0
1650453130000|2022-04-20 11:12:10|75.1|72.7|75.1|72.7|75.17|72.77|75.1|72.7|0
1650453140000|2022-04-20 11:12:20|75.03|72.63|75.03|72.63|75.03|72.63|75.03|72.63|0
1650453150000|2022-04-20 11:12:30|75.1|72.7|74.96|72.56|75.1|72.7|74.96|72.56|0
1650453160000|2022-04-20 11:12:40|75.03|72.63|75.03|72.63|75.03|72.63|75.03|72.63|0
1650453180000|2022-04-20 11:13:00|75.1|72.7|75.1|72.7|75.1|72.7|75.1|72.7|0
1650453200000|2022-04-20 11:13:20|75.17|72.77|75.1|72.7|75.17|72.77|75.1|72.7|0
1650453240000|2022-04-20 11:14:00|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1650453260000|2022-04-20 11:14:20|75.38|72.98|75.38|72.98|75.38|72.98|75.38|72.98|0
1650453310000|2022-04-20 11:15:10|75.31|72.91|75.31|72.91|75.31|72.91|75.31|72.91|0
1650453320000|2022-04-20 11:15:20|75.38|72.98|75.45|73.05|75.45|73.05|75.38|72.98|0
1650453330000|2022-04-20 11:15:30|75.38|72.98|75.38|72.98|75.38|72.98|75.38|72.98|0
1650453340000|2022-04-20 11:15:40|75.45|73.05|75.38|72.98|75.45|73.05|75.38|72.98|0
1650453350000|2022-04-20 11:15:50|75.45|73.05|75.45|73.05|75.45|73.05|75.45|73.05|0
1650453360000|2022-04-20 11:16:00|75.52|73.12|75.52|73.12|75.52|73.12|75.52|73.12|0
1650453380000|2022-04-20 11:16:20|75.59|73.19|75.59|73.19|75.59|73.19|75.59|73.19|0
1650453390000|2022-04-20 11:16:30|75.52|73.12|75.56|73.16|75.56|73.16|75.52|73.12|0
1650453400000|2022-04-20 11:16:40|75.52|73.12|75.52|73.12|75.59|73.19|75.52|73.12|0
1650453420000|2022-04-20 11:17:00|75.24|72.84|75.17|72.77|75.24|72.84|75.17|72.77|0
1650453430000|2022-04-20 11:17:10|75.31|72.91|75.31|72.91|75.38|72.98|75.31|72.91|0
1650453440000|2022-04-20 11:17:20|75.24|72.84|75.27|72.87|75.31|72.91|75.24|72.84|0
1650453450000|2022-04-20 11:17:30|75.24|72.84|75.24|72.84|75.24|72.84|75.24|72.84|0
1650453460000|2022-04-20 11:17:40|75.31|72.91|75.24|72.84|75.31|72.91|75.24|72.84|0
1650453470000|2022-04-20 11:17:50|75.31|72.91|75.24|72.84|75.31|72.91|75.24|72.84|0
1650453480000|2022-04-20 11:18:00|75.16|72.76|75.16|72.76|75.16|72.76|75.16|72.76|0
1650453500000|2022-04-20 11:18:20|75.23|72.83|75.23|72.83|75.23|72.83|75.23|72.83|0
1650453510000|2022-04-20 11:18:30|75.31|72.91|75.31|72.91|75.31|72.91|75.31|72.91|0
1650453520000|2022-04-20 11:18:40|75.3|72.9|75.3|72.9|75.3|72.9|75.3|72.9|0
1650453540000|2022-04-20 11:19:00|75.34|72.94|75.3|72.9|75.34|72.94|75.3|72.9|0
1650453550000|2022-04-20 11:19:10|75.34|72.94|75.38|72.98|75.38|72.98|75.3|72.9|0
1650453560000|2022-04-20 11:19:20|75.3|72.9|75.3|72.9|75.3|72.9|75.3|72.9|0
1650453580000|2022-04-20 11:19:40|75.23|72.83|75.23|72.83|75.23|72.83|75.23|72.83|0
1650453590000|2022-04-20 11:19:50|75.3|72.9|75.45|73.05|75.45|73.05|75.3|72.9|0
1650453600000|2022-04-20 11:20:00|75.52|73.12|75.52|73.12|75.52|73.12|75.52|73.12|0
1650453610000|2022-04-20 11:20:10|75.59|73.19|75.59|73.19|75.59|73.19|75.59|73.19|0
1650453620000|2022-04-20 11:20:20|75.66|73.26|75.66|73.26|75.66|73.26|75.59|73.19|0
1650453630000|2022-04-20 11:20:30|75.59|73.19|75.59|73.19|75.59|73.19|75.59|73.19|0
1650453640000|2022-04-20 11:20:40|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1650453650000|2022-04-20 11:20:50|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1650453660000|2022-04-20 11:21:00|75.3|72.9|75.3|72.9|75.3|72.9|75.3|72.9|0
1650453670000|2022-04-20 11:21:10|75.44|73.04|75.37|72.97|75.44|73.04|75.37|72.97|0
1650453700000|2022-04-20 11:21:40|75.44|73.04|75.37|72.97|75.44|73.04|75.37|72.97|0
1650453710000|2022-04-20 11:21:50|75.44|73.04|75.51|73.11|75.51|73.11|75.37|72.97|0
1650453730000|2022-04-20 11:22:10|75.58|73.18|75.48|73.08|75.58|73.18|75.48|73.08|0
1650453740000|2022-04-20 11:22:20|75.51|73.11|75.51|73.11|75.51|73.11|75.51|73.11|0
1650453750000|2022-04-20 11:22:30|75.58|73.18|75.51|73.11|75.58|73.18|75.51|73.11|0
1650453770000|2022-04-20 11:22:50|75.48|73.08|75.44|73.04|75.48|73.08|75.44|73.04|0
1650453780000|2022-04-20 11:23:00|75.51|73.11|75.51|73.11|75.58|73.18|75.51|73.11|0
1650453790000|2022-04-20 11:23:10|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1650453800000|2022-04-20 11:23:20|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1650453810000|2022-04-20 11:23:30|75.41|73.01|75.51|73.11|75.51|73.11|75.41|73.01|0
1650453820000|2022-04-20 11:23:40|75.44|73.04|75.37|72.97|75.44|73.04|75.37|72.97|0
1650453830000|2022-04-20 11:23:50|75.3|72.9|75.3|72.9|75.3|72.9|75.3|72.9|0
1650453840000|2022-04-20 11:24:00|75.37|72.97|75.3|72.9|75.44|73.04|75.3|72.9|0
1650453850000|2022-04-20 11:24:10|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1650453860000|2022-04-20 11:24:20|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1650453870000|2022-04-20 11:24:30|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1650453880000|2022-04-20 11:24:40|75.3|72.9|75.3|72.9|75.3|72.9|75.3|72.9|0
1650453890000|2022-04-20 11:24:50|75.37|72.97|75.3|72.9|75.37|72.97|75.3|72.9|0
1650453900000|2022-04-20 11:25:00|75.23|72.83|75.23|72.83|75.23|72.83|75.23|72.83|0
1650453910000|2022-04-20 11:25:10|75.16|72.76|75.13|72.73|75.16|72.76|75.13|72.73|0
1650453920000|2022-04-20 11:25:20|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1650453940000|2022-04-20 11:25:40|75.12|72.72|75.09|72.69|75.12|72.72|75.09|72.69|0
1650453950000|2022-04-20 11:25:50|75.23|72.83|75.16|72.76|75.23|72.83|75.16|72.76|0
1650453960000|2022-04-20 11:26:00|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1650453980000|2022-04-20 11:26:20|75.02|72.62|74.98|72.58|75.02|72.62|74.98|72.58|0
1650453990000|2022-04-20 11:26:30|75.02|72.62|75.02|72.62|75.02|72.62|74.95|72.55|0
1650454000000|2022-04-20 11:26:40|74.98|72.58|74.88|72.48|74.98|72.58|74.88|72.48|0
1650454010000|2022-04-20 11:26:50|74.95|72.55|75.02|72.62|75.02|72.62|74.95|72.55|0
1650454030000|2022-04-20 11:27:10|75.05|72.65|75.02|72.62|75.09|72.69|75.02|72.62|0
1650454040000|2022-04-20 11:27:20|74.95|72.55|75.02|72.62|75.02|72.62|74.95|72.55|0
1650454060000|2022-04-20 11:27:40|74.95|72.55|74.98|72.58|74.98|72.58|74.95|72.55|0
1650454070000|2022-04-20 11:27:50|74.95|72.55|74.95|72.55|74.95|72.55|74.95|72.55|0
1650454080000|2022-04-20 11:28:00|74.98|72.58|75.02|72.62|75.02|72.62|74.98|72.58|0
1650454090000|2022-04-20 11:28:10|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1650454100000|2022-04-20 11:28:20|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1650454110000|2022-04-20 11:28:30|75.16|72.76|75.09|72.69|75.16|72.76|75.09|72.69|0
1650454120000|2022-04-20 11:28:40|75.12|72.72|75.12|72.72|75.12|72.72|75.12|72.72|0
1650454130000|2022-04-20 11:28:50|75.09|72.69|75.09|72.69|75.16|72.76|75.09|72.69|0
1650454140000|2022-04-20 11:29:00|75.12|72.72|75.16|72.76|75.16|72.76|75.12|72.72|0
1650454150000|2022-04-20 11:29:10|75.12|72.72|75.16|72.76|75.16|72.76|75.09|72.69|0
1650454160000|2022-04-20 11:29:20|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1650454170000|2022-04-20 11:29:30|75.01|72.61|75.05|72.65|75.05|72.65|75.01|72.61|0
1650454180000|2022-04-20 11:29:40|75.09|72.69|75.01|72.61|75.09|72.69|75.01|72.61|0
1650454200000|2022-04-20 11:30:00|75.08|72.68|75.08|72.68|75.08|72.68|75.08|72.68|0
1650454210000|2022-04-20 11:30:10|75.15|72.75|75.15|72.75|75.15|72.75|75.15|72.75|0
1650454220000|2022-04-20 11:30:20|75.23|72.83|75.15|72.75|75.23|72.83|75.15|72.75|0
1650454230000|2022-04-20 11:30:30|75.12|72.72|75.12|72.72|75.12|72.72|75.12|72.72|0
1650454240000|2022-04-20 11:30:40|75.15|72.75|75.08|72.68|75.15|72.75|75.08|72.68|0
1650454250000|2022-04-20 11:30:50|75.05|72.65|75.08|72.68|75.08|72.68|75.01|72.61|0
1650454260000|2022-04-20 11:31:00|75.15|72.75|75.15|72.75|75.19|72.79|75.15|72.75|0
1650454270000|2022-04-20 11:31:10|75.19|72.79|75.29|72.89|75.29|72.89|75.19|72.79|0
1650454280000|2022-04-20 11:31:20|75.22|72.82|75.22|72.82|75.22|72.82|75.22|72.82|0
1650454300000|2022-04-20 11:31:40|75.15|72.75|75.15|72.75|75.15|72.75|75.15|72.75|0
1650454310000|2022-04-20 11:31:50|75.19|72.79|75.22|72.82|75.22|72.82|75.19|72.79|0
1650454320000|2022-04-20 11:32:00|75.08|72.68|75.08|72.68|75.08|72.68|75.08|72.68|0
1650454340000|2022-04-20 11:32:20|75.15|72.75|75.15|72.75|75.22|72.82|75.15|72.75|0
1650454350000|2022-04-20 11:32:30|75.08|72.68|75.01|72.61|75.15|72.75|75.01|72.61|0
1650454370000|2022-04-20 11:32:50|74.94|72.54|74.87|72.47|74.94|72.54|74.87|72.47|0
1650454380000|2022-04-20 11:33:00|74.94|72.54|74.98|72.58|74.98|72.58|74.94|72.54|0
1650454390000|2022-04-20 11:33:10|75.01|72.61|75.08|72.68|75.08|72.68|75.01|72.61|0
1650454400000|2022-04-20 11:33:20|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1650454410000|2022-04-20 11:33:30|75.08|72.68|75.01|72.61|75.08|72.68|75.01|72.61|0
1650454420000|2022-04-20 11:33:40|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1650454430000|2022-04-20 11:33:50|75.01|72.61|75.08|72.68|75.08|72.68|75.01|72.61|0
1650454440000|2022-04-20 11:34:00|75.05|72.65|75.29|72.89|75.29|72.89|75.05|72.65|0
1650454450000|2022-04-20 11:34:10|75.22|72.82|75.22|72.82|75.22|72.82|75.15|72.75|0
1650454470000|2022-04-20 11:34:30|75.29|72.89|75.29|72.89|75.29|72.89|75.29|72.89|0
1650454480000|2022-04-20 11:34:40|75.22|72.82|75.22|72.82|75.29|72.89|75.22|72.82|0
1650454490000|2022-04-20 11:34:50|75.26|72.86|75.29|72.89|75.29|72.89|75.22|72.82|0
1650454500000|2022-04-20 11:35:00|75.22|72.82|75.15|72.75|75.22|72.82|75.15|72.75|0
1650454510000|2022-04-20 11:35:10|75.19|72.79|75.05|72.65|75.19|72.79|75.05|72.65|0
1650454520000|2022-04-20 11:35:20|75.08|72.68|75.15|72.75|75.15|72.75|75.08|72.68|0
1650454530000|2022-04-20 11:35:30|75.22|72.82|75.22|72.82|75.22|72.82|75.15|72.75|0
1650454540000|2022-04-20 11:35:40|75.29|72.89|75.29|72.89|75.29|72.89|75.29|72.89|0
1650454560000|2022-04-20 11:36:00|75.22|72.82|75.26|72.86|75.29|72.89|75.22|72.82|0
1650454570000|2022-04-20 11:36:10|75.22|72.82|75.29|72.89|75.29|72.89|75.22|72.82|0
1650454580000|2022-04-20 11:36:20|75.36|72.96|75.29|72.89|75.36|72.96|75.29|72.89|0
1650454590000|2022-04-20 11:36:30|75.26|72.86|75.22|72.82|75.26|72.86|75.22|72.82|0
1650454600000|2022-04-20 11:36:40|75.29|72.89|75.22|72.82|75.29|72.89|75.22|72.82|0
1650454620000|2022-04-20 11:37:00|75.15|72.75|75.08|72.68|75.15|72.75|75.08|72.68|0
1650454630000|2022-04-20 11:37:10|75.12|72.72|75.15|72.75|75.15|72.75|75.12|72.72|0
1650454640000|2022-04-20 11:37:20|75.19|72.79|75.19|72.79|75.19|72.79|75.19|72.79|0
1650454650000|2022-04-20 11:37:30|75.29|72.89|75.29|72.89|75.29|72.89|75.29|72.89|0
1650454660000|2022-04-20 11:37:40|75.22|72.82|75.22|72.82|75.22|72.82|75.22|72.82|0
1650454670000|2022-04-20 11:37:50|75.29|72.89|75.29|72.89|75.29|72.89|75.29|72.89|0
1650454680000|2022-04-20 11:38:00|75.22|72.82|75.29|72.89|75.29|72.89|75.22|72.82|0
1650454690000|2022-04-20 11:38:10|75.22|72.82|75.29|72.89|75.29|72.89|75.22|72.82|0
1650454700000|2022-04-20 11:38:20|75.22|72.82|75.22|72.82|75.22|72.82|75.22|72.82|0
1650454710000|2022-04-20 11:38:30|75.04|72.64|75.01|72.61|75.04|72.64|75.01|72.61|0
1650454730000|2022-04-20 11:38:50|75.08|72.68|75.01|72.61|75.08|72.68|75.01|72.61|0
1650454740000|2022-04-20 11:39:00|75.08|72.68|75.01|72.61|75.08|72.68|75.01|72.61|0
1650454750000|2022-04-20 11:39:10|75.08|72.68|75.04|72.64|75.08|72.68|75.04|72.64|0
1650454760000|2022-04-20 11:39:20|75.01|72.61|74.94|72.54|75.01|72.61|74.94|72.54|0
1650454770000|2022-04-20 11:39:30|74.8|72.4|74.87|72.47|74.87|72.47|74.8|72.4|0
1650454780000|2022-04-20 11:39:40|74.83|72.43|74.87|72.47|74.87|72.47|74.8|72.4|0
1650454790000|2022-04-20 11:39:50|74.8|72.4|74.73|72.33|74.8|72.4|74.73|72.33|0
1650454800000|2022-04-20 11:40:00|74.8|72.4|74.73|72.33|74.8|72.4|74.73|72.33|0
1650454810000|2022-04-20 11:40:10|74.8|72.4|74.94|72.54|74.94|72.54|74.8|72.4|0
1650454830000|2022-04-20 11:40:30|75.01|72.61|75.01|72.61|75.01|72.61|75.01|72.61|0
1650454840000|2022-04-20 11:40:40|74.94|72.54|74.94|72.54|74.94|72.54|74.94|72.54|0
1650454860000|2022-04-20 11:41:00|74.9|72.5|74.87|72.47|74.9|72.5|74.87|72.47|0
1650454870000|2022-04-20 11:41:10|74.86|72.46|74.86|72.46|74.86|72.46|74.86|72.46|0
1650454880000|2022-04-20 11:41:20|74.94|72.54|74.79|72.39|74.94|72.54|74.79|72.39|0
1650454920000|2022-04-20 11:42:00|74.65|72.25|74.76|72.36|74.76|72.36|74.65|72.25|0
1650454930000|2022-04-20 11:42:10|74.72|72.32|74.72|72.32|74.72|72.32|74.72|72.32|0
1650454940000|2022-04-20 11:42:20|74.79|72.39|74.76|72.36|74.79|72.39|74.72|72.32|0
1650454950000|2022-04-20 11:42:30|74.72|72.32|74.72|72.32|74.72|72.32|74.72|72.32|0
1650454960000|2022-04-20 11:42:40|74.65|72.25|74.72|72.32|74.72|72.32|74.65|72.25|0
1650454970000|2022-04-20 11:42:50|74.79|72.39|74.79|72.39|74.79|72.39|74.79|72.39|0
1650454980000|2022-04-20 11:43:00|74.72|72.32|74.72|72.32|74.72|72.32|74.72|72.32|0
1650455000000|2022-04-20 11:43:20|74.79|72.39|74.76|72.36|74.79|72.39|74.76|72.36|0
1650455010000|2022-04-20 11:43:30|74.79|72.39|74.79|72.39|74.79|72.39|74.72|72.32|0
1650455020000|2022-04-20 11:43:40|74.72|72.32|74.72|72.32|74.72|72.32|74.72|72.32|0
1650455030000|2022-04-20 11:43:50|74.79|72.39|74.76|72.36|74.79|72.39|74.76|72.36|0
1650455040000|2022-04-20 11:44:00|74.79|72.39|75|72.6|75|72.6|74.79|72.39|0
1650455050000|2022-04-20 11:44:10|74.93|72.53|74.93|72.53|74.93|72.53|74.93|72.53|0
1650455060000|2022-04-20 11:44:20|74.86|72.46|74.86|72.46|74.86|72.46|74.86|72.46|0
1650455100000|2022-04-20 11:45:00|74.79|72.39|74.83|72.43|74.83|72.43|74.79|72.39|0
1650455110000|2022-04-20 11:45:10|74.79|72.39|74.79|72.39|74.79|72.39|74.79|72.39|0
1650455130000|2022-04-20 11:45:30|74.72|72.32|74.65|72.25|74.72|72.32|74.65|72.25|0
1650455140000|2022-04-20 11:45:40|74.72|72.32|74.72|72.32|74.79|72.39|74.72|72.32|0
1650455160000|2022-04-20 11:46:00|74.65|72.25|74.72|72.32|74.72|72.32|74.65|72.25|0
1650455180000|2022-04-20 11:46:20|74.79|72.39|74.79|72.39|74.79|72.39|74.76|72.36|0
1650455190000|2022-04-20 11:46:30|74.76|72.36|74.65|72.25|74.76|72.36|74.65|72.25|0
1650455220000|2022-04-20 11:47:00|74.58|72.18|74.65|72.25|74.65|72.25|74.58|72.18|0
1650455230000|2022-04-20 11:47:10|74.58|72.18|74.65|72.25|74.65|72.25|74.58|72.18|0
1650455240000|2022-04-20 11:47:20|74.58|72.18|74.51|72.11|74.58|72.18|74.44|72.04|0
1650455250000|2022-04-20 11:47:30|74.44|72.04|74.44|72.04|74.44|72.04|74.44|72.04|0
1650455270000|2022-04-20 11:47:50|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1650455280000|2022-04-20 11:48:00|74.44|72.04|74.3|71.9|74.51|72.11|74.3|71.9|0
1650455290000|2022-04-20 11:48:10|74.23|71.83|74.23|71.83|74.23|71.83|74.23|71.83|0
1650455330000|2022-04-20 11:48:50|74.16|71.76|74.16|71.76|74.16|71.76|74.16|71.76|0
1650455340000|2022-04-20 11:49:00|74.23|71.83|74.23|71.83|74.23|71.83|74.23|71.83|0
1650455350000|2022-04-20 11:49:10|74.16|71.76|74.16|71.76|74.16|71.76|74.16|71.76|0
1650455360000|2022-04-20 11:49:20|74.09|71.69|74.16|71.76|74.16|71.76|74.09|71.69|0
1650455370000|2022-04-20 11:49:30|73.95|71.55|73.81|71.41|73.95|71.55|73.81|71.41|0
1650455380000|2022-04-20 11:49:40|73.74|71.34|73.74|71.34|73.81|71.41|73.74|71.34|0
1650455390000|2022-04-20 11:49:50|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1650455400000|2022-04-20 11:50:00|73.88|71.48|73.81|71.41|73.88|71.48|73.81|71.41|0
1650455410000|2022-04-20 11:50:10|73.88|71.48|73.67|71.27|73.88|71.48|73.67|71.27|0
1650455420000|2022-04-20 11:50:20|73.6|71.2|71.69|69.29|73.6|71.2|71.69|69.29|0
1650455430000|2022-04-20 11:50:30|72.23|69.83|72.37|69.97|72.37|69.97|72.03|69.63|0
1650455440000|2022-04-20 11:50:40|72.43|70.03|72.57|70.17|72.57|70.17|72.43|70.03|0
1650455450000|2022-04-20 11:50:50|72.54|70.14|72.5|70.1|72.57|70.17|72.5|70.1|0
1650455460000|2022-04-20 11:51:00|72.64|70.24|72.64|70.24|72.64|70.24|72.57|70.17|0
1650455470000|2022-04-20 11:51:10|72.57|70.17|72.64|70.24|72.64|70.24|72.57|70.17|0
1650455480000|2022-04-20 11:51:20|72.78|70.38|72.78|70.38|72.84|70.44|72.78|70.38|0
1650455490000|2022-04-20 11:51:30|72.71|70.31|72.71|70.31|72.78|70.38|72.71|70.31|0
1650455500000|2022-04-20 11:51:40|72.78|70.38|72.84|70.44|72.84|70.44|72.78|70.38|0
1650455510000|2022-04-20 11:51:50|72.91|70.51|72.91|70.51|72.91|70.51|72.84|70.44|0
1650455520000|2022-04-20 11:52:00|72.84|70.44|72.78|70.38|72.84|70.44|72.78|70.38|0
1650455530000|2022-04-20 11:52:10|72.84|70.44|72.78|70.38|72.84|70.44|72.78|70.38|0
1650455540000|2022-04-20 11:52:20|72.84|70.44|72.71|70.31|72.84|70.44|72.71|70.31|0
1650455550000|2022-04-20 11:52:30|72.64|70.24|72.57|70.17|72.64|70.24|72.5|70.1|0
1650455560000|2022-04-20 11:52:40|72.43|70.03|72.36|69.96|72.5|70.1|72.36|69.96|0
1650455570000|2022-04-20 11:52:50|72.4|70|72.36|69.96|72.4|70|72.36|69.96|0
1650455580000|2022-04-20 11:53:00|72.43|70.03|72.36|69.96|72.43|70.03|72.36|69.96|0
1650455590000|2022-04-20 11:53:10|72.33|69.93|72.36|69.96|72.36|69.96|72.33|69.93|0
1650455600000|2022-04-20 11:53:20|72.33|69.93|72.36|69.96|72.36|69.96|72.33|69.93|0
1650455610000|2022-04-20 11:53:30|72.43|70.03|72.43|70.03|72.5|70.1|72.43|70.03|0
1650455620000|2022-04-20 11:53:40|72.36|69.96|72.36|69.96|72.36|69.96|72.36|69.96|0
1650455630000|2022-04-20 11:53:50|72.43|70.03|72.43|70.03|72.47|70.07|72.43|70.03|0
1650455640000|2022-04-20 11:54:00|72.5|70.1|72.5|70.1|72.57|70.17|72.5|70.1|0
1650455650000|2022-04-20 11:54:10|72.57|70.17|72.5|70.1|72.57|70.17|72.43|70.03|0
1650455660000|2022-04-20 11:54:20|72.43|70.03|72.43|70.03|72.43|70.03|72.36|69.96|0
1650455680000|2022-04-20 11:54:40|72.5|70.1|72.43|70.03|72.5|70.1|72.43|70.03|0
1650455690000|2022-04-20 11:54:50|72.5|70.1|72.5|70.1|72.5|70.1|72.5|70.1|0
1650455700000|2022-04-20 11:55:00|72.23|69.83|72.36|69.96|72.36|69.96|72.23|69.83|0
1650455710000|2022-04-20 11:55:10|72.43|70.03|72.29|69.89|72.5|70.1|72.29|69.89|0
1650455720000|2022-04-20 11:55:20|72.09|69.69|71.82|69.42|72.09|69.69|71.82|69.42|0
1650455730000|2022-04-20 11:55:30|71.75|69.35|71.48|69.08|71.75|69.35|71.48|69.08|0
1650455740000|2022-04-20 11:55:40|71.61|69.21|71.48|69.08|71.61|69.21|71.48|69.08|0
1650455750000|2022-04-20 11:55:50|71.41|69.01|71.41|69.01|71.55|69.15|71.41|69.01|0
1650455760000|2022-04-20 11:56:00|71.45|69.05|71.34|68.94|71.48|69.08|71.34|68.94|0
1650455770000|2022-04-20 11:56:10|71.48|69.08|71.07|68.67|71.48|69.08|71.07|68.67|0
1650455780000|2022-04-20 11:56:20|71.01|68.61|70.75|68.35|72.79|70.39|70.75|68.35|0
1650455790000|2022-04-20 11:56:30|70.82|68.42|70.75|68.35|70.82|68.42|70.75|68.35|0
1650455800000|2022-04-20 11:56:40|70.95|68.55|71.09|68.69|71.09|68.69|70.95|68.55|0
1650455810000|2022-04-20 11:56:50|70.82|68.42|71.02|68.62|71.02|68.62|70.82|68.42|0
1650455820000|2022-04-20 11:57:00|70.95|68.55|71.06|68.66|71.06|68.66|70.95|68.55|0
1650455830000|2022-04-20 11:57:10|71.12|68.72|71.02|68.62|71.12|68.72|71.02|68.62|0
1650455840000|2022-04-20 11:57:20|71.09|68.69|71.09|68.69|71.09|68.69|70.95|68.55|0
1650455850000|2022-04-20 11:57:30|71.12|68.72|70.95|68.55|71.12|68.72|70.95|68.55|0
1650455860000|2022-04-20 11:57:40|71.02|68.62|70.82|68.42|71.02|68.62|70.82|68.42|0
1650455870000|2022-04-20 11:57:50|70.89|68.49|70.82|68.42|70.89|68.49|70.82|68.42|0
1650455880000|2022-04-20 11:58:00|70.79|68.39|70.75|68.35|70.89|68.49|70.69|68.29|0
1650455890000|2022-04-20 11:58:10|70.89|68.49|70.68|68.28|70.89|68.49|70.68|68.28|0
1650455900000|2022-04-20 11:58:20|70.62|68.22|70.52|68.12|70.62|68.22|70.48|68.08|0
1650455910000|2022-04-20 11:58:30|70.75|68.35|70.79|68.39|70.79|68.39|70.75|68.35|0
1650455920000|2022-04-20 11:58:40|70.75|68.35|70.62|68.22|70.82|68.42|70.62|68.22|0
1650455930000|2022-04-20 11:58:50|70.68|68.28|70.55|68.15|70.68|68.28|70.55|68.15|0
1650455940000|2022-04-20 11:59:00|70.62|68.22|70.62|68.22|70.68|68.28|70.62|68.22|0
1650455950000|2022-04-20 11:59:10|70.68|68.28|70.68|68.28|70.75|68.35|70.68|68.28|0
1650455960000|2022-04-20 11:59:20|70.75|68.35|70.55|68.15|70.75|68.35|70.48|68.08|0
1650455970000|2022-04-20 11:59:30|70.42|68.02|70.48|68.08|70.55|68.15|70.42|68.02|0
1650455980000|2022-04-20 11:59:40|70.42|68.02|70.48|68.08|70.55|68.15|70.42|68.02|0
1650455990000|2022-04-20 11:59:50|70.55|68.15|70.42|68.02|70.55|68.15|70.42|68.02|0
1650456000000|2022-04-20 12:00:00|70.48|68.08|70.75|68.35|70.82|68.42|70.48|68.08|0
1650456010000|2022-04-20 12:00:10|70.68|68.28|70.72|68.32|70.72|68.32|70.68|68.28|0
1650456020000|2022-04-20 12:00:20|70.68|68.28|70.82|68.42|70.88|68.48|70.68|68.28|0
1650456030000|2022-04-20 12:00:30|70.75|68.35|70.62|68.22|70.75|68.35|70.62|68.22|0
1650456040000|2022-04-20 12:00:40|70.68|68.28|70.65|68.25|70.68|68.28|70.65|68.25|0
1650456050000|2022-04-20 12:00:50|70.55|68.15|70.35|67.95|70.55|68.15|70.35|67.95|0
1650456060000|2022-04-20 12:01:00|70.28|67.88|70.35|67.95|70.35|67.95|70.28|67.88|0
1650456070000|2022-04-20 12:01:10|70.41|68.01|70.55|68.15|70.55|68.15|70.41|68.01|0
1650456080000|2022-04-20 12:01:20|70.62|68.22|70.68|68.28|70.68|68.28|70.62|68.22|0
1650456090000|2022-04-20 12:01:30|70.62|68.22|70.62|68.22|70.62|68.22|70.62|68.22|0
1650456100000|2022-04-20 12:01:40|70.68|68.28|70.68|68.28|70.68|68.28|70.62|68.22|0
1650456110000|2022-04-20 12:01:50|70.75|68.35|70.65|68.25|70.75|68.35|70.61|68.21|0
1650456120000|2022-04-20 12:02:00|70.82|68.42|70.88|68.48|70.95|68.55|70.82|68.42|0
1650456130000|2022-04-20 12:02:10|70.82|68.42|70.82|68.42|70.82|68.42|70.82|68.42|0
1650456140000|2022-04-20 12:02:20|70.88|68.48|70.75|68.35|70.88|68.48|70.75|68.35|0
1650456150000|2022-04-20 12:02:30|70.65|68.25|70.68|68.28|70.68|68.28|70.61|68.21|0
1650456160000|2022-04-20 12:02:40|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1650456170000|2022-04-20 12:02:50|70.68|68.28|70.68|68.28|70.68|68.28|70.68|68.28|0
1650456180000|2022-04-20 12:03:00|70.75|68.35|70.75|68.35|70.82|68.42|70.75|68.35|0
1650456190000|2022-04-20 12:03:10|70.81|68.41|70.81|68.41|70.81|68.41|70.81|68.41|0
1650456200000|2022-04-20 12:03:20|70.75|68.35|70.81|68.41|70.81|68.41|70.75|68.35|0
1650456210000|2022-04-20 12:03:30|70.78|68.38|70.88|68.48|70.88|68.48|70.75|68.35|0
1650456220000|2022-04-20 12:03:40|70.81|68.41|70.81|68.41|70.81|68.41|70.81|68.41|0
1650456230000|2022-04-20 12:03:50|70.88|68.48|70.81|68.41|70.88|68.48|70.81|68.41|0
1650456240000|2022-04-20 12:04:00|70.88|68.48|70.81|68.41|70.88|68.48|70.81|68.41|0
1650456250000|2022-04-20 12:04:10|70.88|68.48|70.81|68.41|70.88|68.48|70.81|68.41|0
1650456260000|2022-04-20 12:04:20|70.65|68.25|70.65|68.25|70.65|68.25|70.61|68.21|0
1650456270000|2022-04-20 12:04:30|70.61|68.21|70.71|68.31|70.71|68.31|70.61|68.21|0
1650456280000|2022-04-20 12:04:40|70.75|68.35|70.75|68.35|70.75|68.35|70.68|68.28|0
1650456290000|2022-04-20 12:04:50|70.85|68.45|70.68|68.28|70.85|68.45|70.68|68.28|0
1650456300000|2022-04-20 12:05:00|70.61|68.21|70.71|68.31|70.81|68.41|70.61|68.21|0
1650456310000|2022-04-20 12:05:10|70.68|68.28|70.78|68.38|70.78|68.38|70.68|68.28|0
1650456320000|2022-04-20 12:05:20|70.81|68.41|70.75|68.35|70.81|68.41|70.75|68.35|0
1650456330000|2022-04-20 12:05:30|70.78|68.38|70.85|68.45|70.85|68.45|70.78|68.38|0
1650456340000|2022-04-20 12:05:40|70.88|68.48|71.01|68.61|71.01|68.61|70.88|68.48|0
1650456350000|2022-04-20 12:05:50|70.95|68.55|70.88|68.48|70.95|68.55|70.88|68.48|0
1650456360000|2022-04-20 12:06:00|70.95|68.55|70.95|68.55|70.95|68.55|70.95|68.55|0
1650456380000|2022-04-20 12:06:20|71.01|68.61|71.01|68.61|71.08|68.68|71.01|68.61|0
1650456390000|2022-04-20 12:06:30|71.08|68.68|71.01|68.61|71.08|68.68|71.01|68.61|0
1650456400000|2022-04-20 12:06:40|70.95|68.55|70.88|68.48|70.95|68.55|70.88|68.48|0
1650456410000|2022-04-20 12:06:50|70.81|68.41|70.88|68.48|70.88|68.48|70.81|68.41|0
1650456420000|2022-04-20 12:07:00|70.81|68.41|70.81|68.41|70.88|68.48|70.81|68.41|0
1650456430000|2022-04-20 12:07:10|70.74|68.34|70.81|68.41|70.81|68.41|70.74|68.34|0
1650456440000|2022-04-20 12:07:20|70.74|68.34|70.74|68.34|70.81|68.41|70.74|68.34|0
1650456450000|2022-04-20 12:07:30|70.81|68.41|70.68|68.28|70.81|68.41|70.68|68.28|0
1650456460000|2022-04-20 12:07:40|70.74|68.34|70.68|68.28|70.74|68.34|70.68|68.28|0
1650456470000|2022-04-20 12:07:50|70.65|68.25|70.61|68.21|70.65|68.25|70.54|68.14|0
1650456480000|2022-04-20 12:08:00|70.64|68.24|70.61|68.21|70.64|68.24|70.61|68.21|0
1650456490000|2022-04-20 12:08:10|70.54|68.14|70.74|68.34|70.74|68.34|70.54|68.14|0
1650456500000|2022-04-20 12:08:20|70.68|68.28|70.68|68.28|70.68|68.28|70.68|68.28|0
1650456510000|2022-04-20 12:08:30|70.71|68.31|70.68|68.28|70.74|68.34|70.68|68.28|0
1650456520000|2022-04-20 12:08:40|70.61|68.21|70.68|68.28|70.68|68.28|70.61|68.21|0
1650456530000|2022-04-20 12:08:50|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1650456540000|2022-04-20 12:09:00|70.54|68.14|70.61|68.21|70.61|68.21|70.54|68.14|0
1650456550000|2022-04-20 12:09:10|70.68|68.28|70.68|68.28|70.68|68.28|70.61|68.21|0
1650456560000|2022-04-20 12:09:20|70.74|68.34|70.68|68.28|70.74|68.34|70.68|68.28|0
1650456570000|2022-04-20 12:09:30|70.74|68.34|70.68|68.28|70.81|68.41|70.68|68.28|0
1650456580000|2022-04-20 12:09:40|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1650456590000|2022-04-20 12:09:50|70.74|68.34|70.61|68.21|70.74|68.34|70.61|68.21|0
1650456600000|2022-04-20 12:10:00|70.64|68.24|70.61|68.21|70.64|68.24|70.58|68.18|0
1650456610000|2022-04-20 12:10:10|70.54|68.14|70.61|68.21|70.61|68.21|70.54|68.14|0
1650456620000|2022-04-20 12:10:20|70.58|68.18|70.54|68.14|70.58|68.18|70.54|68.14|0
1650456630000|2022-04-20 12:10:30|70.61|68.21|70.61|68.21|70.61|68.21|70.58|68.18|0
1650456640000|2022-04-20 12:10:40|70.67|68.27|70.67|68.27|70.67|68.27|70.67|68.27|0
1650456650000|2022-04-20 12:10:50|70.61|68.21|70.67|68.27|70.67|68.27|70.61|68.21|0
1650456660000|2022-04-20 12:11:00|70.74|68.34|70.61|68.21|70.74|68.34|70.61|68.21|0
1650456670000|2022-04-20 12:11:10|70.67|68.27|70.67|68.27|70.67|68.27|70.61|68.21|0
1650456690000|2022-04-20 12:11:30|70.61|68.21|70.61|68.21|70.67|68.27|70.61|68.21|0
1650456700000|2022-04-20 12:11:40|70.67|68.27|70.67|68.27|70.67|68.27|70.61|68.21|0
1650456710000|2022-04-20 12:11:50|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1650456720000|2022-04-20 12:12:00|70.67|68.27|70.61|68.21|70.67|68.27|70.61|68.21|0
1650456750000|2022-04-20 12:12:30|70.67|68.27|70.61|68.21|70.67|68.27|70.61|68.21|0
1650456770000|2022-04-20 12:12:50|70.67|68.27|70.67|68.27|70.67|68.27|70.67|68.27|0
1650456780000|2022-04-20 12:13:00|70.94|68.54|70.87|68.47|70.94|68.54|70.74|68.34|0
1650456790000|2022-04-20 12:13:10|70.94|68.54|71.01|68.61|71.01|68.61|70.94|68.54|0
1650456800000|2022-04-20 12:13:20|71.08|68.68|71.01|68.61|71.08|68.68|71.01|68.61|0
1650456810000|2022-04-20 12:13:30|71.08|68.68|71.08|68.68|71.08|68.68|71.01|68.61|0
1650456830000|2022-04-20 12:13:50|71.01|68.61|71.01|68.61|71.01|68.61|71.01|68.61|0
1650456840000|2022-04-20 12:14:00|71.08|68.68|71.07|68.67|71.08|68.68|71.07|68.67|0
1650456850000|2022-04-20 12:14:10|71.14|68.74|71.07|68.67|71.14|68.74|71.07|68.67|0
1650456860000|2022-04-20 12:14:20|71.01|68.61|71.07|68.67|71.07|68.67|71.01|68.61|0
1650456870000|2022-04-20 12:14:30|71.14|68.74|71.14|68.74|71.14|68.74|71.07|68.67|0
1650456880000|2022-04-20 12:14:40|71.11|68.71|71.14|68.74|71.14|68.74|71.07|68.67|0
1650456890000|2022-04-20 12:14:50|71.07|68.67|71.07|68.67|71.14|68.74|71.07|68.67|0
1650456900000|2022-04-20 12:15:00|71.14|68.74|71.14|68.74|71.14|68.74|71.14|68.74|0
1650456910000|2022-04-20 12:15:10|71.07|68.67|71.14|68.74|71.14|68.74|71.07|68.67|0
1650456920000|2022-04-20 12:15:20|71.21|68.81|71.28|68.88|71.28|68.88|71.21|68.81|0
1650456930000|2022-04-20 12:15:30|71.34|68.94|71.28|68.88|71.34|68.94|71.28|68.88|0
1650456940000|2022-04-20 12:15:40|71.34|68.94|71.34|68.94|71.34|68.94|71.34|68.94|0
1650456950000|2022-04-20 12:15:50|71.28|68.88|71.34|68.94|71.34|68.94|71.28|68.88|0
1650456960000|2022-04-20 12:16:00|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1650456970000|2022-04-20 12:16:10|71.34|68.94|71.41|69.01|71.41|69.01|71.34|68.94|0
1650456980000|2022-04-20 12:16:20|71.45|69.05|71.48|69.08|71.48|69.08|71.41|69.01|0
1650456990000|2022-04-20 12:16:30|71.41|69.01|71.48|69.08|71.48|69.08|71.41|69.01|0
1650457000000|2022-04-20 12:16:40|71.45|69.05|71.55|69.15|71.55|69.15|71.45|69.05|0
1650457010000|2022-04-20 12:16:50|71.61|69.21|71.61|69.21|71.61|69.21|71.61|69.21|0
1650457020000|2022-04-20 12:17:00|71.55|69.15|71.48|69.08|71.55|69.15|71.48|69.08|0
1650457040000|2022-04-20 12:17:20|71.41|69.01|71.48|69.08|71.48|69.08|71.41|69.01|0
1650457050000|2022-04-20 12:17:30|71.44|69.04|71.48|69.08|71.48|69.08|71.44|69.04|0
1650457060000|2022-04-20 12:17:40|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1650457070000|2022-04-20 12:17:50|71.44|69.04|71.41|69.01|71.44|69.04|71.41|69.01|0
1650457080000|2022-04-20 12:18:00|71.48|69.08|71.44|69.04|71.48|69.08|71.44|69.04|0
1650457090000|2022-04-20 12:18:10|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1650457100000|2022-04-20 12:18:20|71.48|69.08|71.48|69.08|71.48|69.08|71.48|69.08|0
1650457110000|2022-04-20 12:18:30|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1650457140000|2022-04-20 12:19:00|71.54|69.14|71.48|69.08|71.54|69.14|71.48|69.08|0
1650457150000|2022-04-20 12:19:10|71.54|69.14|71.54|69.14|71.54|69.14|71.54|69.14|0
1650457160000|2022-04-20 12:19:20|71.48|69.08|71.54|69.14|71.54|69.14|71.48|69.08|0
1650457170000|2022-04-20 12:19:30|71.48|69.08|71.48|69.08|71.48|69.08|71.48|69.08|0
1650457180000|2022-04-20 12:19:40|71.54|69.14|71.58|69.18|71.61|69.21|71.54|69.14|0
1650457190000|2022-04-20 12:19:50|71.61|69.21|71.54|69.14|71.61|69.21|71.48|69.08|0
1650457200000|2022-04-20 12:20:00|71.61|69.21|71.51|69.11|71.61|69.21|71.47|69.07|0
1650457210000|2022-04-20 12:20:10|71.41|69.01|71.34|68.94|71.41|69.01|71.34|68.94|0
1650457220000|2022-04-20 12:20:20|71.41|69.01|71.41|69.01|71.41|69.01|71.34|68.94|0
1650457230000|2022-04-20 12:20:30|71.27|68.87|71.34|68.94|71.34|68.94|71.27|68.87|0
1650457240000|2022-04-20 12:20:40|71.27|68.87|71.34|68.94|71.34|68.94|71.27|68.87|0
1650457250000|2022-04-20 12:20:50|71.31|68.91|71.34|68.94|71.34|68.94|71.31|68.91|0
1650457260000|2022-04-20 12:21:00|71.27|68.87|71.34|68.94|71.34|68.94|71.27|68.87|0
1650457270000|2022-04-20 12:21:10|71.31|68.91|71.34|68.94|71.34|68.94|71.31|68.91|0
1650457280000|2022-04-20 12:21:20|71.41|69.01|71.37|68.97|71.41|69.01|71.34|68.94|0
1650457290000|2022-04-20 12:21:30|71.41|69.01|71.27|68.87|71.41|69.01|71.27|68.87|0
1650457300000|2022-04-20 12:21:40|71.24|68.84|71.27|68.87|71.27|68.87|71.2|68.8|0
1650457310000|2022-04-20 12:21:50|71.34|68.94|71.34|68.94|71.37|68.97|71.34|68.94|0
1650457320000|2022-04-20 12:22:00|71.31|68.91|71.2|68.8|71.31|68.91|71.2|68.8|0
1650457330000|2022-04-20 12:22:10|71.14|68.74|71.14|68.74|71.14|68.74|71.14|68.74|0
1650457340000|2022-04-20 12:22:20|71.17|68.77|71.2|68.8|71.2|68.8|71.14|68.74|0
1650457350000|2022-04-20 12:22:30|71.27|68.87|71.2|68.8|71.27|68.87|71.2|68.8|0
1650457360000|2022-04-20 12:22:40|71.14|68.74|71.14|68.74|71.14|68.74|71.14|68.74|0
1650457370000|2022-04-20 12:22:50|71.17|68.77|71.2|68.8|71.2|68.8|71.17|68.77|0
1650457380000|2022-04-20 12:23:00|71.34|68.94|71.34|68.94|71.4|69|71.34|68.94|0
1650457390000|2022-04-20 12:23:10|71.27|68.87|71.34|68.94|71.34|68.94|71.27|68.87|0
1650457410000|2022-04-20 12:23:30|71.27|68.87|71.27|68.87|71.27|68.87|71.27|68.87|0
1650457420000|2022-04-20 12:23:40|71.34|68.94|71.4|69|71.4|69|71.34|68.94|0
1650457430000|2022-04-20 12:23:50|71.34|68.94|71.4|69|71.47|69.07|71.34|68.94|0
1650457440000|2022-04-20 12:24:00|71.47|69.07|71.47|69.07|71.47|69.07|71.47|69.07|0
1650457450000|2022-04-20 12:24:10|71.4|69|71.4|69|71.4|69|71.4|69|0
1650457460000|2022-04-20 12:24:20|71.47|69.07|71.47|69.07|71.47|69.07|71.47|69.07|0
1650457470000|2022-04-20 12:24:30|71.4|69|71.4|69|71.4|69|71.4|69|0
1650457490000|2022-04-20 12:24:50|71.47|69.07|71.4|69|71.47|69.07|71.4|69|0
1650457500000|2022-04-20 12:25:00|71.44|69.04|71.61|69.21|71.61|69.21|71.44|69.04|0
1650457510000|2022-04-20 12:25:10|71.54|69.14|71.4|69|71.54|69.14|71.4|69|0
1650457520000|2022-04-20 12:25:20|71.47|69.07|71.47|69.07|71.47|69.07|71.47|69.07|0
1650457540000|2022-04-20 12:25:40|71.54|69.14|71.54|69.14|71.54|69.14|71.54|69.14|0
1650457550000|2022-04-20 12:25:50|71.47|69.07|71.54|69.14|71.54|69.14|71.47|69.07|0
1650457560000|2022-04-20 12:26:00|71.47|69.07|71.61|69.21|71.61|69.21|71.47|69.07|0
1650457580000|2022-04-20 12:26:20|71.54|69.14|71.54|69.14|71.54|69.14|71.54|69.14|0
1650457600000|2022-04-20 12:26:40|71.47|69.07|71.47|69.07|71.47|69.07|71.47|69.07|0
1650457610000|2022-04-20 12:26:50|71.5|69.1|71.54|69.14|71.54|69.14|71.5|69.1|0
1650457620000|2022-04-20 12:27:00|71.47|69.07|71.2|68.8|71.47|69.07|71.2|68.8|0
1650457630000|2022-04-20 12:27:10|71.27|68.87|71.2|68.8|71.27|68.87|71.13|68.73|0
1650457640000|2022-04-20 12:27:20|71|68.6|71.06|68.66|71.06|68.66|71|68.6|0
1650457650000|2022-04-20 12:27:30|71.13|68.73|71.17|68.77|71.17|68.77|71.13|68.73|0
1650457660000|2022-04-20 12:27:40|71.27|68.87|71.06|68.66|71.27|68.87|71.06|68.66|0
1650457670000|2022-04-20 12:27:50|69.89|67.49|69.55|67.15|69.89|67.49|69.55|67.15|0
1650457680000|2022-04-20 12:28:00|69.49|67.09|69.49|67.09|69.49|67.09|69.49|67.09|0
1650457690000|2022-04-20 12:28:10|69.52|67.12|69.55|67.15|69.55|67.15|69.52|67.12|0
1650457700000|2022-04-20 12:28:20|69.49|67.09|69.02|66.62|69.49|67.09|69.02|66.62|0
1650457710000|2022-04-20 12:28:30|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1650457720000|2022-04-20 12:28:40|69.22|66.82|69.22|66.82|69.22|66.82|69.22|66.82|0
1650457730000|2022-04-20 12:28:50|69.15|66.75|68.95|66.55|69.15|66.75|68.95|66.55|0
1650457740000|2022-04-20 12:29:00|68.89|66.49|69.09|66.69|69.09|66.69|68.89|66.49|0
1650457750000|2022-04-20 12:29:10|69.02|66.62|69.15|66.75|69.15|66.75|69.02|66.62|0
1650457760000|2022-04-20 12:29:20|69.09|66.69|69.02|66.62|69.09|66.69|68.95|66.55|0
1650457780000|2022-04-20 12:29:40|69.09|66.69|69.09|66.69|69.09|66.69|69.09|66.69|0
1650457790000|2022-04-20 12:29:50|69.15|66.75|69.09|66.69|69.15|66.75|69.02|66.62|0
1650457800000|2022-04-20 12:30:00|69.15|66.75|69.09|66.69|69.15|66.75|69.09|66.69|0
1650457810000|2022-04-20 12:30:10|69.15|66.75|69.55|67.15|69.55|67.15|69.15|66.75|0
1650457820000|2022-04-20 12:30:20|69.48|67.08|69.48|67.08|69.55|67.15|69.48|67.08|0
1650457830000|2022-04-20 12:30:30|69.55|67.15|69.48|67.08|69.55|67.15|69.48|67.08|0
1650457850000|2022-04-20 12:30:50|69.45|67.05|69.55|67.15|69.55|67.15|69.45|67.05|0
1650457860000|2022-04-20 12:31:00|69.48|67.08|69.42|67.02|69.48|67.08|69.42|67.02|0
1650457870000|2022-04-20 12:31:10|69.48|67.08|69.42|67.02|69.48|67.08|69.42|67.02|0
1650457880000|2022-04-20 12:31:20|69.48|67.08|69.48|67.08|69.55|67.15|69.48|67.08|0
1650457890000|2022-04-20 12:31:30|69.55|67.15|69.48|67.08|69.55|67.15|69.48|67.08|0
1650457900000|2022-04-20 12:31:40|69.45|67.05|69.48|67.08|69.48|67.08|69.42|67.02|0
1650457910000|2022-04-20 12:31:50|69.45|67.05|69.48|67.08|69.48|67.08|69.45|67.05|0
1650457920000|2022-04-20 12:32:00|69.55|67.15|69.55|67.15|69.55|67.15|69.55|67.15|0
1650457930000|2022-04-20 12:32:10|69.48|67.08|69.68|67.28|69.68|67.28|69.48|67.08|0
1650457940000|2022-04-20 12:32:20|69.55|67.15|69.48|67.08|69.55|67.15|69.48|67.08|0
1650457950000|2022-04-20 12:32:30|69.55|67.15|69.55|67.15|69.55|67.15|69.48|67.08|0
1650457970000|2022-04-20 12:32:50|69.48|67.08|69.48|67.08|69.48|67.08|69.48|67.08|0
1650457980000|2022-04-20 12:33:00|69.55|67.15|69.48|67.08|69.55|67.15|69.42|67.02|0
1650457990000|2022-04-20 12:33:10|69.45|67.05|69.35|66.95|69.45|67.05|69.35|66.95|0
1650458000000|2022-04-20 12:33:20|69.28|66.88|69.28|66.88|69.28|66.88|69.22|66.82|0
1650458010000|2022-04-20 12:33:30|69.22|66.82|69.08|66.68|69.28|66.88|69.08|66.68|0
1650458020000|2022-04-20 12:33:40|69.12|66.72|69.15|66.75|69.15|66.75|69.08|66.68|0
1650458030000|2022-04-20 12:33:50|69.22|66.82|69.08|66.68|69.22|66.82|69.08|66.68|0
1650458040000|2022-04-20 12:34:00|69.02|66.62|69.08|66.68|69.08|66.68|69.02|66.62|0
1650458050000|2022-04-20 12:34:10|69.22|66.82|69.35|66.95|69.35|66.95|69.22|66.82|0
1650458060000|2022-04-20 12:34:20|69.28|66.88|69.28|66.88|69.28|66.88|69.28|66.88|0
1650458070000|2022-04-20 12:34:30|69.25|66.85|69.28|66.88|69.28|66.88|69.25|66.85|0
1650458080000|2022-04-20 12:34:40|69.22|66.82|69.15|66.75|69.22|66.82|69.15|66.75|0
1650458090000|2022-04-20 12:34:50|69.22|66.82|69.25|66.85|69.25|66.85|69.22|66.82|0
1650458100000|2022-04-20 12:35:00|69.28|66.88|69.12|66.72|69.28|66.88|69.12|66.72|0
1650458110000|2022-04-20 12:35:10|69.02|66.62|69.08|66.68|69.08|66.68|69.02|66.62|0
1650458120000|2022-04-20 12:35:20|69.05|66.65|69.02|66.62|69.05|66.65|69.02|66.62|0
1650458140000|2022-04-20 12:35:40|69.05|66.65|69.21|66.81|69.21|66.81|69.05|66.65|0
1650458150000|2022-04-20 12:35:50|69.15|66.75|69.15|66.75|69.15|66.75|69.08|66.68|0
1650458160000|2022-04-20 12:36:00|69.21|66.81|69.15|66.75|69.21|66.81|69.15|66.75|0
1650458170000|2022-04-20 12:36:10|69.18|66.78|69.25|66.85|69.28|66.88|69.18|66.78|0
1650458180000|2022-04-20 12:36:20|69.28|66.88|69.15|66.75|69.32|66.92|69.15|66.75|0
1650458210000|2022-04-20 12:36:50|69.18|66.78|69.21|66.81|69.21|66.81|69.18|66.78|0
1650458220000|2022-04-20 12:37:00|69.28|66.88|69.28|66.88|69.28|66.88|69.28|66.88|0
1650458230000|2022-04-20 12:37:10|69.31|66.91|69.41|67.01|69.41|67.01|69.31|66.91|0
1650458240000|2022-04-20 12:37:20|69.35|66.95|69.41|67.01|69.41|67.01|69.35|66.95|0
1650458250000|2022-04-20 12:37:30|69.35|66.95|69.35|66.95|69.35|66.95|69.35|66.95|0
1650458260000|2022-04-20 12:37:40|69.38|66.98|69.35|66.95|69.41|67.01|69.35|66.95|0
1650458280000|2022-04-20 12:38:00|69.41|67.01|69.28|66.88|69.41|67.01|69.28|66.88|0
1650458290000|2022-04-20 12:38:10|69.35|66.95|69.35|66.95|69.35|66.95|69.35|66.95|0
1650458300000|2022-04-20 12:38:20|69.41|67.01|69.48|67.08|69.48|67.08|69.41|67.01|0
1650458310000|2022-04-20 12:38:30|69.41|67.01|69.48|67.08|69.48|67.08|69.41|67.01|0
1650458320000|2022-04-20 12:38:40|69.41|67.01|69.41|67.01|69.41|67.01|69.41|67.01|0
1650458330000|2022-04-20 12:38:50|69.48|67.08|69.48|67.08|69.48|67.08|69.48|67.08|0
1650458340000|2022-04-20 12:39:00|69.41|67.01|69.34|66.94|69.41|67.01|69.34|66.94|0
1650458350000|2022-04-20 12:39:10|69.41|67.01|69.48|67.08|69.48|67.08|69.41|67.01|0
1650458360000|2022-04-20 12:39:20|69.41|67.01|69.41|67.01|69.41|67.01|69.41|67.01|0
1650458370000|2022-04-20 12:39:30|69.34|66.94|69.28|66.88|69.34|66.94|69.28|66.88|0
1650458380000|2022-04-20 12:39:40|69.34|66.94|69.34|66.94|69.34|66.94|69.34|66.94|0
1650458390000|2022-04-20 12:39:50|69.28|66.88|69.34|66.94|69.34|66.94|69.28|66.88|0
1650458400000|2022-04-20 12:40:00|69.28|66.88|69.34|66.94|69.34|66.94|69.28|66.88|0
1650458410000|2022-04-20 12:40:10|69.28|66.88|69.21|66.81|69.28|66.88|69.21|66.81|0
1650458420000|2022-04-20 12:40:20|69.14|66.74|69.14|66.74|69.21|66.81|69.14|66.74|0
1650458430000|2022-04-20 12:40:30|69.21|66.81|69.21|66.81|69.21|66.81|69.21|66.81|0
1650458440000|2022-04-20 12:40:40|69.14|66.74|69.08|66.68|69.18|66.78|69.08|66.68|0
1650458450000|2022-04-20 12:40:50|68.88|66.48|68.95|66.55|68.95|66.55|68.88|66.48|0
1650458460000|2022-04-20 12:41:00|69.14|66.74|69.14|66.74|69.21|66.81|69.14|66.74|0
1650458470000|2022-04-20 12:41:10|69.21|66.81|69.21|66.81|69.21|66.81|69.21|66.81|0
1650458480000|2022-04-20 12:41:20|69.28|66.88|69.21|66.81|69.28|66.88|69.21|66.81|0
1650458490000|2022-04-20 12:41:30|69.28|66.88|69.14|66.74|69.28|66.88|69.14|66.74|0
1650458500000|2022-04-20 12:41:40|69.21|66.81|69.08|66.68|69.21|66.81|69.08|66.68|0
1650458510000|2022-04-20 12:41:50|69.01|66.61|69.01|66.61|69.05|66.65|69.01|66.61|0
1650458520000|2022-04-20 12:42:00|69.05|66.65|68.94|66.54|69.05|66.65|68.94|66.54|0
1650458530000|2022-04-20 12:42:10|69.01|66.61|69.14|66.74|69.14|66.74|69.01|66.61|0
1650458540000|2022-04-20 12:42:20|69.21|66.81|69.21|66.81|69.21|66.81|69.21|66.81|0
1650458550000|2022-04-20 12:42:30|69.14|66.74|69.28|66.88|69.28|66.88|69.14|66.74|0
1650458560000|2022-04-20 12:42:40|69.21|66.81|69.28|66.88|69.28|66.88|69.21|66.81|0
1650458570000|2022-04-20 12:42:50|69.34|66.94|69.28|66.88|69.34|66.94|69.28|66.88|0
1650458580000|2022-04-20 12:43:00|69.31|66.91|69.28|66.88|69.34|66.94|69.28|66.88|0
1650458590000|2022-04-20 12:43:10|69.34|66.94|69.34|66.94|69.34|66.94|69.34|66.94|0
1650458620000|2022-04-20 12:43:40|69.31|66.91|69.41|67.01|69.41|67.01|69.27|66.87|0
1650458640000|2022-04-20 12:44:00|69.47|67.07|69.34|66.94|69.47|67.07|69.34|66.94|0
1650458650000|2022-04-20 12:44:10|69.41|67.01|69.34|66.94|69.41|67.01|69.34|66.94|0
1650458660000|2022-04-20 12:44:20|69.41|67.01|69.41|67.01|69.41|67.01|69.38|66.98|0
1650458670000|2022-04-20 12:44:30|69.47|67.07|69.47|67.07|69.47|67.07|69.47|67.07|0
1650458680000|2022-04-20 12:44:40|69.54|67.14|69.54|67.14|69.54|67.14|69.47|67.07|0
1650458690000|2022-04-20 12:44:50|69.61|67.21|69.47|67.07|69.61|67.21|69.47|67.07|0
1650458700000|2022-04-20 12:45:00|69.37|66.97|69.34|66.94|69.41|67.01|69.34|66.94|0
1650458710000|2022-04-20 12:45:10|69.41|67.01|69.41|67.01|69.41|67.01|69.41|67.01|0
1650458720000|2022-04-20 12:45:20|69.34|66.94|69.34|66.94|69.41|67.01|69.34|66.94|0
1650458730000|2022-04-20 12:45:30|69.47|67.07|69.61|67.21|69.61|67.21|69.47|67.07|0
1650458740000|2022-04-20 12:45:40|69.54|67.14|69.54|67.14|69.54|67.14|69.54|67.14|0
1650458750000|2022-04-20 12:45:50|69.47|67.07|69.54|67.14|69.54|67.14|69.47|67.07|0
1650458760000|2022-04-20 12:46:00|69.57|67.17|69.61|67.21|69.61|67.21|69.54|67.14|0
1650458770000|2022-04-20 12:46:10|69.67|67.27|69.67|67.27|69.67|67.27|69.67|67.27|0
1650458780000|2022-04-20 12:46:20|69.64|67.24|69.61|67.21|69.64|67.24|69.61|67.21|0
1650458790000|2022-04-20 12:46:30|69.67|67.27|69.74|67.34|69.74|67.34|69.67|67.27|0
1650458800000|2022-04-20 12:46:40|69.81|67.41|69.94|67.54|69.94|67.54|69.81|67.41|0
1650458820000|2022-04-20 12:47:00|69.87|67.47|69.94|67.54|69.94|67.54|69.87|67.47|0
1650458830000|2022-04-20 12:47:10|69.87|67.47|69.94|67.54|69.94|67.54|69.87|67.47|0
1650458840000|2022-04-20 12:47:20|69.87|67.47|69.87|67.47|69.87|67.47|69.87|67.47|0
1650458850000|2022-04-20 12:47:30|69.94|67.54|69.97|67.57|69.97|67.57|69.94|67.54|0
1650458860000|2022-04-20 12:47:40|70.01|67.61|69.94|67.54|70.01|67.61|69.94|67.54|0
1650458870000|2022-04-20 12:47:50|69.87|67.47|69.87|67.47|69.87|67.47|69.87|67.47|0
1650458880000|2022-04-20 12:48:00|69.8|67.4|70.01|67.61|70.01|67.61|69.8|67.4|0
1650458890000|2022-04-20 12:48:10|69.94|67.54|69.94|67.54|69.94|67.54|69.94|67.54|0
1650458900000|2022-04-20 12:48:20|70.01|67.61|69.94|67.54|70.01|67.61|69.94|67.54|0
1650458910000|2022-04-20 12:48:30|69.97|67.57|69.94|67.54|70|67.6|69.94|67.54|0
1650458940000|2022-04-20 12:49:00|70|67.6|69.94|67.54|70|67.6|69.94|67.54|0
1650458960000|2022-04-20 12:49:20|70|67.6|70|67.6|70|67.6|70|67.6|0
1650458970000|2022-04-20 12:49:30|69.94|67.54|69.94|67.54|69.94|67.54|69.94|67.54|0
1650458980000|2022-04-20 12:49:40|69.8|67.4|69.67|67.27|69.8|67.4|69.67|67.27|0
1650458990000|2022-04-20 12:49:50|69.6|67.2|69.67|67.27|69.67|67.27|69.6|67.2|0
1650459000000|2022-04-20 12:50:00|69.87|67.47|69.74|67.34|69.87|67.47|69.74|67.34|0
1650459010000|2022-04-20 12:50:10|69.8|67.4|69.74|67.34|69.8|67.4|69.74|67.34|0
1650459020000|2022-04-20 12:50:20|69.67|67.27|69.67|67.27|69.67|67.27|69.67|67.27|0
1650459030000|2022-04-20 12:50:30|69.74|67.34|69.74|67.34|69.74|67.34|69.74|67.34|0
1650459040000|2022-04-20 12:50:40|69.54|67.14|69.54|67.14|69.54|67.14|69.54|67.14|0
1650459050000|2022-04-20 12:50:50|69.47|67.07|69.6|67.2|69.6|67.2|69.47|67.07|0
1650459060000|2022-04-20 12:51:00|69.67|67.27|69.67|67.27|69.67|67.27|69.6|67.2|0
1650459070000|2022-04-20 12:51:10|69.74|67.34|69.6|67.2|69.74|67.34|69.6|67.2|0
1650459080000|2022-04-20 12:51:20|69.67|67.27|69.47|67.07|69.67|67.27|69.47|67.07|0
1650459090000|2022-04-20 12:51:30|69.53|67.13|69.67|67.27|69.73|67.33|69.53|67.13|0
1650459100000|2022-04-20 12:51:40|69.73|67.33|69.73|67.33|69.73|67.33|69.73|67.33|0
1650459110000|2022-04-20 12:51:50|69.8|67.4|69.8|67.4|69.8|67.4|69.8|67.4|0
1650459120000|2022-04-20 12:52:00|69.87|67.47|69.87|67.47|69.87|67.47|69.8|67.4|0
1650459130000|2022-04-20 12:52:10|69.8|67.4|69.73|67.33|69.87|67.47|69.73|67.33|0
1650459140000|2022-04-20 12:52:20|69.67|67.27|69.67|67.27|69.67|67.27|69.67|67.27|0
1650459150000|2022-04-20 12:52:30|69.73|67.33|69.73|67.33|69.73|67.33|69.73|67.33|0
1650459160000|2022-04-20 12:52:40|69.67|67.27|69.6|67.2|69.67|67.27|69.6|67.2|0
1650459170000|2022-04-20 12:52:50|69.67|67.27|69.73|67.33|69.73|67.33|69.67|67.27|0
1650459180000|2022-04-20 12:53:00|69.67|67.27|69.67|67.27|69.67|67.27|69.67|67.27|0
1650459200000|2022-04-20 12:53:20|69.73|67.33|69.67|67.27|69.73|67.33|69.67|67.27|0
1650459210000|2022-04-20 12:53:30|69.6|67.2|69.53|67.13|69.6|67.2|69.53|67.13|0
1650459220000|2022-04-20 12:53:40|69.47|67.07|69.4|67|69.47|67.07|69.4|67|0
1650459230000|2022-04-20 12:53:50|69.27|66.87|69.27|66.87|69.27|66.87|69.27|66.87|0
1650459240000|2022-04-20 12:54:00|69.2|66.8|69.07|66.67|69.2|66.8|69.07|66.67|0
1650459250000|2022-04-20 12:54:10|69.13|66.73|69.2|66.8|69.2|66.8|69.13|66.73|0
1650459260000|2022-04-20 12:54:20|69.13|66.73|69.13|66.73|69.13|66.73|69.07|66.67|0
1650459270000|2022-04-20 12:54:30|69.07|66.67|69|66.6|69.07|66.67|69|66.6|0
1650459280000|2022-04-20 12:54:40|68.93|66.53|68.93|66.53|68.93|66.53|68.93|66.53|0
1650459290000|2022-04-20 12:54:50|69|66.6|68.93|66.53|69.07|66.67|68.93|66.53|0
1650459300000|2022-04-20 12:55:00|69|66.6|69|66.6|69|66.6|69|66.6|0
1650459320000|2022-04-20 12:55:20|69.07|66.67|69.13|66.73|69.13|66.73|69.07|66.67|0
1650459330000|2022-04-20 12:55:30|69.2|66.8|69.07|66.67|69.2|66.8|69.07|66.67|0
1650459340000|2022-04-20 12:55:40|69|66.6|68.93|66.53|69|66.6|68.87|66.47|0
1650459350000|2022-04-20 12:55:50|68.87|66.47|68.87|66.47|68.93|66.53|68.87|66.47|0
1650459360000|2022-04-20 12:56:00|68.93|66.53|68.93|66.53|68.93|66.53|68.93|66.53|0
1650459370000|2022-04-20 12:56:10|69.07|66.67|69|66.6|69.07|66.67|69|66.6|0
1650459380000|2022-04-20 12:56:20|69.07|66.67|69.07|66.67|69.07|66.67|69.07|66.67|0
1650459390000|2022-04-20 12:56:30|69.13|66.73|69.07|66.67|69.13|66.73|69.07|66.67|0
1650459400000|2022-04-20 12:56:40|69.03|66.63|69.07|66.67|69.07|66.67|69.03|66.63|0
1650459410000|2022-04-20 12:56:50|69|66.6|69.07|66.67|69.13|66.73|69|66.6|0
1650459420000|2022-04-20 12:57:00|69.13|66.73|69.13|66.73|69.13|66.73|69.07|66.67|0
1650459430000|2022-04-20 12:57:10|69.07|66.67|69.13|66.73|69.13|66.73|69.07|66.67|0
1650459440000|2022-04-20 12:57:20|69.2|66.8|69.13|66.73|69.2|66.8|69.13|66.73|0
1650459460000|2022-04-20 12:57:40|69.1|66.7|69.06|66.66|69.1|66.7|69.06|66.66|0
1650459470000|2022-04-20 12:57:50|68.87|66.47|68.87|66.47|68.93|66.53|68.87|66.47|0
1650459480000|2022-04-20 12:58:00|68.93|66.53|68.93|66.53|68.93|66.53|68.93|66.53|0
1650459490000|2022-04-20 12:58:10|69|66.6|68.93|66.53|69|66.6|68.93|66.53|0
1650459500000|2022-04-20 12:58:20|69|66.6|69|66.6|69|66.6|69|66.6|0
1650459510000|2022-04-20 12:58:30|69.06|66.66|68.73|66.33|69.06|66.66|68.73|66.33|0
1650459520000|2022-04-20 12:58:40|68.67|66.27|68.67|66.27|68.67|66.27|68.6|66.2|0
1650459530000|2022-04-20 12:58:50|68.6|66.2|68.6|66.2|68.6|66.2|68.54|66.14|0
1650459550000|2022-04-20 12:59:10|68.67|66.27|68.67|66.27|68.67|66.27|68.67|66.27|0
1650459560000|2022-04-20 12:59:20|68.73|66.33|68.67|66.27|68.73|66.33|68.67|66.27|0
1650459570000|2022-04-20 12:59:30|68.6|66.2|68.6|66.2|68.6|66.2|68.53|66.13|0
1650459580000|2022-04-20 12:59:40|68.53|66.13|68.53|66.13|68.53|66.13|68.53|66.13|0
1650459590000|2022-04-20 12:59:50|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1650459600000|2022-04-20 13:00:00|68.53|66.13|68.67|66.27|68.67|66.27|68.53|66.13|0
1650459610000|2022-04-20 13:00:10|68.73|66.33|68.6|66.2|68.8|66.4|68.6|66.2|0
1650459630000|2022-04-20 13:00:30|68.67|66.27|68.8|66.4|68.8|66.4|68.67|66.27|0
1650459640000|2022-04-20 13:00:40|68.86|66.46|68.86|66.46|68.86|66.46|68.86|66.46|0
1650459650000|2022-04-20 13:00:50|68.8|66.4|68.86|66.46|68.86|66.46|68.8|66.4|0
1650459660000|2022-04-20 13:01:00|68.93|66.53|68.86|66.46|68.93|66.53|68.86|66.46|0
1650459670000|2022-04-20 13:01:10|68.93|66.53|68.86|66.46|68.93|66.53|68.86|66.46|0
1650459680000|2022-04-20 13:01:20|68.93|66.53|68.86|66.46|68.93|66.53|68.86|66.46|0
1650459690000|2022-04-20 13:01:30|68.93|66.53|69.19|66.79|69.19|66.79|68.93|66.53|0
1650459710000|2022-04-20 13:01:50|69.13|66.73|69|66.6|69.13|66.73|69|66.6|0
1650459720000|2022-04-20 13:02:00|69.06|66.66|69.26|66.86|69.26|66.86|69.06|66.66|0
1650459730000|2022-04-20 13:02:10|69.33|66.93|69.33|66.93|69.33|66.93|69.33|66.93|0
1650459740000|2022-04-20 13:02:20|69.26|66.86|69.26|66.86|69.33|66.93|69.26|66.86|0
1650459750000|2022-04-20 13:02:30|69.19|66.79|69.26|66.86|69.26|66.86|69.19|66.79|0
1650459760000|2022-04-20 13:02:40|69.33|66.93|69.33|66.93|69.33|66.93|69.33|66.93|0
1650459770000|2022-04-20 13:02:50|69.26|66.86|69.26|66.86|69.26|66.86|69.26|66.86|0
1650459780000|2022-04-20 13:03:00|69.19|66.79|69.06|66.66|69.19|66.79|69.06|66.66|0
1650459790000|2022-04-20 13:03:10|69.13|66.73|69.13|66.73|69.19|66.79|69.13|66.73|0
1650459800000|2022-04-20 13:03:20|69.19|66.79|69.26|66.86|69.26|66.86|69.19|66.79|0
1650459810000|2022-04-20 13:03:30|69.19|66.79|69.26|66.86|69.26|66.86|69.19|66.79|0
1650459820000|2022-04-20 13:03:40|69.19|66.79|69.33|66.93|69.33|66.93|69.19|66.79|0
1650459830000|2022-04-20 13:03:50|69.39|66.99|69.39|66.99|69.46|67.06|69.33|66.93|0
1650459840000|2022-04-20 13:04:00|69.33|66.93|69.39|66.99|69.39|66.99|69.33|66.93|0
1650459850000|2022-04-20 13:04:10|69.46|67.06|69.52|67.12|69.52|67.12|69.46|67.06|0
1650459860000|2022-04-20 13:04:20|69.49|67.09|69.49|67.09|69.49|67.09|69.49|67.09|0
1650459870000|2022-04-20 13:04:30|69.52|67.12|69.46|67.06|69.52|67.12|69.39|66.99|0
1650459880000|2022-04-20 13:04:40|69.49|67.09|69.52|67.12|69.52|67.12|69.46|67.06|0
1650459890000|2022-04-20 13:04:50|69.56|67.16|69.52|67.12|69.56|67.16|69.52|67.12|0
1650459900000|2022-04-20 13:05:00|69.46|67.06|69.52|67.12|69.52|67.12|69.46|67.06|0
1650459910000|2022-04-20 13:05:10|69.59|67.19|69.66|67.26|69.66|67.26|69.52|67.12|0
1650459920000|2022-04-20 13:05:20|69.59|67.19|69.59|67.19|69.59|67.19|69.59|67.19|0
1650459930000|2022-04-20 13:05:30|69.66|67.26|69.59|67.19|69.66|67.26|69.52|67.12|0
1650459940000|2022-04-20 13:05:40|69.66|67.26|69.66|67.26|69.66|67.26|69.66|67.26|0
1650459950000|2022-04-20 13:05:50|69.72|67.32|69.72|67.32|69.72|67.32|69.66|67.26|0
1650459960000|2022-04-20 13:06:00|69.79|67.39|69.72|67.32|69.79|67.39|69.66|67.26|0
1650459970000|2022-04-20 13:06:10|69.69|67.29|69.66|67.26|69.72|67.32|69.66|67.26|0
1650459980000|2022-04-20 13:06:20|69.59|67.19|69.52|67.12|69.59|67.19|69.52|67.12|0
1650459990000|2022-04-20 13:06:30|69.46|67.06|69.46|67.06|69.49|67.09|69.46|67.06|0
1650460000000|2022-04-20 13:06:40|69.52|67.12|69.39|66.99|69.59|67.19|69.39|66.99|0
1650460010000|2022-04-20 13:06:50|69.32|66.92|69.32|66.92|69.32|66.92|69.32|66.92|0
1650460020000|2022-04-20 13:07:00|69.39|66.99|69.39|66.99|69.39|66.99|69.32|66.92|0
1650460030000|2022-04-20 13:07:10|69.46|67.06|69.46|67.06|69.46|67.06|69.39|66.99|0
1650460040000|2022-04-20 13:07:20|69.52|67.12|69.66|67.26|69.66|67.26|69.52|67.12|0
1650460050000|2022-04-20 13:07:30|69.59|67.19|69.52|67.12|69.59|67.19|69.52|67.12|0
1650460060000|2022-04-20 13:07:40|69.59|67.19|69.59|67.19|69.59|67.19|69.52|67.12|0
1650460070000|2022-04-20 13:07:50|69.52|67.12|69.52|67.12|69.52|67.12|69.46|67.06|0
1650460080000|2022-04-20 13:08:00|69.59|67.19|69.66|67.26|69.72|67.32|69.59|67.19|0
1650460090000|2022-04-20 13:08:10|69.59|67.19|69.65|67.25|69.66|67.26|69.59|67.19|0
1650460100000|2022-04-20 13:08:20|69.59|67.19|69.72|67.32|69.72|67.32|69.59|67.19|0
1650460110000|2022-04-20 13:08:30|69.79|67.39|69.72|67.32|69.79|67.39|69.72|67.32|0
1650460120000|2022-04-20 13:08:40|69.79|67.39|69.92|67.52|69.92|67.52|69.79|67.39|0
1650460130000|2022-04-20 13:08:50|69.86|67.46|69.79|67.39|69.86|67.46|69.79|67.39|0
1650460140000|2022-04-20 13:09:00|69.72|67.32|69.65|67.25|69.72|67.32|69.65|67.25|0
1650460150000|2022-04-20 13:09:10|69.72|67.32|69.65|67.25|69.72|67.32|69.65|67.25|0
1650460160000|2022-04-20 13:09:20|69.72|67.32|69.85|67.45|69.85|67.45|69.72|67.32|0
1650460170000|2022-04-20 13:09:30|69.79|67.39|69.85|67.45|69.85|67.45|69.79|67.39|0
1650460180000|2022-04-20 13:09:40|69.99|67.59|69.99|67.59|69.99|67.59|69.99|67.59|0
1650460190000|2022-04-20 13:09:50|69.92|67.52|69.92|67.52|69.92|67.52|69.92|67.52|0
1650460200000|2022-04-20 13:10:00|69.99|67.59|69.99|67.59|69.99|67.59|69.99|67.59|0
1650460210000|2022-04-20 13:10:10|69.92|67.52|69.85|67.45|69.92|67.52|69.85|67.45|0
1650460230000|2022-04-20 13:10:30|69.79|67.39|69.85|67.45|69.85|67.45|69.79|67.39|0
1650460240000|2022-04-20 13:10:40|69.79|67.39|69.79|67.39|69.79|67.39|69.79|67.39|0
1650460250000|2022-04-20 13:10:50|69.85|67.45|69.85|67.45|69.85|67.45|69.85|67.45|0
1650460260000|2022-04-20 13:11:00|69.79|67.39|69.92|67.52|69.92|67.52|69.79|67.39|0
1650460270000|2022-04-20 13:11:10|69.99|67.59|69.92|67.52|69.99|67.59|69.92|67.52|0
1650460280000|2022-04-20 13:11:20|69.99|67.59|69.99|67.59|69.99|67.59|69.99|67.59|0
1650460290000|2022-04-20 13:11:30|69.92|67.52|69.92|67.52|69.92|67.52|69.89|67.49|0
1650460300000|2022-04-20 13:11:40|69.85|67.45|69.85|67.45|69.85|67.45|69.85|67.45|0
1650460310000|2022-04-20 13:11:50|69.79|67.39|70.05|67.65|70.05|67.65|69.79|67.39|0
1650460330000|2022-04-20 13:12:10|70.12|67.72|70.12|67.72|70.19|67.79|70.12|67.72|0
1650460340000|2022-04-20 13:12:20|70.19|67.79|70.19|67.79|70.25|67.85|70.19|67.79|0
1650460350000|2022-04-20 13:12:30|70.12|67.72|70.09|67.69|70.12|67.72|70.05|67.65|0
1650460360000|2022-04-20 13:12:40|69.99|67.59|69.99|67.59|69.99|67.59|69.99|67.59|0
1650460370000|2022-04-20 13:12:50|70.05|67.65|70.12|67.72|70.12|67.72|70.05|67.65|0
1650460380000|2022-04-20 13:13:00|70.19|67.79|70.19|67.79|70.19|67.79|70.19|67.79|0
1650460390000|2022-04-20 13:13:10|70.12|67.72|70.05|67.65|70.12|67.72|70.05|67.65|0
1650460400000|2022-04-20 13:13:20|70.12|67.72|70.19|67.79|70.19|67.79|70.12|67.72|0
1650460420000|2022-04-20 13:13:40|70.12|67.72|70.05|67.65|70.12|67.72|70.05|67.65|0
1650460440000|2022-04-20 13:14:00|70.12|67.72|70.12|67.72|70.12|67.72|70.12|67.72|0
1650460450000|2022-04-20 13:14:10|70.19|67.79|70.25|67.85|70.25|67.85|70.19|67.79|0
1650460460000|2022-04-20 13:14:20|70.19|67.79|70.25|67.85|70.25|67.85|70.19|67.79|0
1650460470000|2022-04-20 13:14:30|70.12|67.72|70.19|67.79|70.19|67.79|70.12|67.72|0
1650460480000|2022-04-20 13:14:40|70.12|67.72|70.12|67.72|70.12|67.72|70.12|67.72|0
1650460500000|2022-04-20 13:15:00|70.19|67.79|70.25|67.85|70.25|67.85|70.19|67.79|0
1650460510000|2022-04-20 13:15:10|70.19|67.79|70.12|67.72|70.25|67.85|70.12|67.72|0
1650460520000|2022-04-20 13:15:20|70.18|67.78|70.12|67.72|70.18|67.78|70.12|67.72|0
1650460530000|2022-04-20 13:15:30|70.18|67.78|70.18|67.78|70.18|67.78|70.18|67.78|0
1650460550000|2022-04-20 13:15:50|70.25|67.85|70.25|67.85|70.25|67.85|70.25|67.85|0
1650460560000|2022-04-20 13:16:00|70.18|67.78|70.18|67.78|70.18|67.78|70.18|67.78|0
1650460570000|2022-04-20 13:16:10|70.25|67.85|70.25|67.85|70.25|67.85|70.25|67.85|0
1650460580000|2022-04-20 13:16:20|70.18|67.78|70.18|67.78|70.18|67.78|70.18|67.78|0
1650460590000|2022-04-20 13:16:30|70.25|67.85|70.12|67.72|70.25|67.85|70.12|67.72|0
1650460610000|2022-04-20 13:16:50|69.98|67.58|70.05|67.65|70.05|67.65|69.98|67.58|0
1650460620000|2022-04-20 13:17:00|69.98|67.58|69.98|67.58|70.05|67.65|69.98|67.58|0
1650460630000|2022-04-20 13:17:10|69.92|67.52|69.92|67.52|69.92|67.52|69.92|67.52|0
1650460650000|2022-04-20 13:17:30|69.98|67.58|70.05|67.65|70.05|67.65|69.98|67.58|0
1650460660000|2022-04-20 13:17:40|70.12|67.72|70.02|67.62|70.12|67.72|70.02|67.62|0
1650460670000|2022-04-20 13:17:50|70.05|67.65|70.08|67.68|70.08|67.68|70.05|67.65|0
1650460680000|2022-04-20 13:18:00|70.15|67.75|70.12|67.72|70.15|67.75|70.12|67.72|0
1650460690000|2022-04-20 13:18:10|70.15|67.75|70.18|67.78|70.18|67.78|70.12|67.72|0
1650460700000|2022-04-20 13:18:20|70.15|67.75|70.18|67.78|70.18|67.78|70.15|67.75|0
1650460710000|2022-04-20 13:18:30|70.25|67.85|70.22|67.82|70.25|67.85|70.18|67.78|0
1650460720000|2022-04-20 13:18:40|70.05|67.65|70.05|67.65|70.12|67.72|70.05|67.65|0
1650460730000|2022-04-20 13:18:50|69.98|67.58|69.91|67.51|69.98|67.58|69.91|67.51|0
1650460740000|2022-04-20 13:19:00|69.98|67.58|70.05|67.65|70.05|67.65|69.98|67.58|0
1650460750000|2022-04-20 13:19:10|69.98|67.58|69.98|67.58|69.98|67.58|69.91|67.51|0
1650460760000|2022-04-20 13:19:20|69.91|67.51|69.91|67.51|69.91|67.51|69.91|67.51|0
1650460770000|2022-04-20 13:19:30|69.95|67.55|69.95|67.55|69.95|67.55|69.95|67.55|0
1650460780000|2022-04-20 13:19:40|69.98|67.58|69.91|67.51|69.98|67.58|69.91|67.51|0
1650460790000|2022-04-20 13:19:50|69.95|67.55|69.91|67.51|69.98|67.58|69.91|67.51|0
1650460800000|2022-04-20 13:20:00|69.98|67.58|70.01|67.61|70.01|67.61|69.98|67.58|0
1650460810000|2022-04-20 13:20:10|70.05|67.65|70.05|67.65|70.05|67.65|70.05|67.65|0
1650460870000|2022-04-20 13:21:10|70.11|67.71|70.11|67.71|70.11|67.71|70.08|67.68|0
1650460890000|2022-04-20 13:21:30|70.18|67.78|70.18|67.78|70.18|67.78|70.18|67.78|0
1650460900000|2022-04-20 13:21:40|70.11|67.71|70.11|67.71|70.11|67.71|70.11|67.71|0
1650460920000|2022-04-20 13:22:00|69.98|67.58|69.98|67.58|70.05|67.65|69.98|67.58|0
1650460930000|2022-04-20 13:22:10|69.84|67.44|69.84|67.44|69.84|67.44|69.84|67.44|0
1650460950000|2022-04-20 13:22:30|69.98|67.58|69.98|67.58|69.98|67.58|69.98|67.58|0
1650460960000|2022-04-20 13:22:40|70.11|67.71|70.11|67.71|70.11|67.71|69.98|67.58|0
1650460970000|2022-04-20 13:22:50|70.18|67.78|70.15|67.75|70.18|67.78|70.15|67.75|0
1650460980000|2022-04-20 13:23:00|70.11|67.71|70.18|67.78|70.18|67.78|70.11|67.71|0
1650460990000|2022-04-20 13:23:10|70.11|67.71|70.18|67.78|70.18|67.78|70.11|67.71|0
1650461010000|2022-04-20 13:23:30|69.98|67.58|69.78|67.38|69.98|67.58|69.78|67.38|0
1650461020000|2022-04-20 13:23:40|69.91|67.51|69.84|67.44|69.91|67.51|69.84|67.44|0
1650461030000|2022-04-20 13:23:50|69.91|67.51|69.78|67.38|69.91|67.51|69.78|67.38|0
1650461040000|2022-04-20 13:24:00|69.91|67.51|69.91|67.51|69.91|67.51|69.88|67.48|0
1650461060000|2022-04-20 13:24:20|69.98|67.58|70.04|67.64|70.04|67.64|69.98|67.58|0
1650461070000|2022-04-20 13:24:30|70.11|67.71|70.04|67.64|70.11|67.71|70.04|67.64|0
1650461080000|2022-04-20 13:24:40|69.98|67.58|69.98|67.58|69.98|67.58|69.98|67.58|0
1650461090000|2022-04-20 13:24:50|70.04|67.64|70.01|67.61|70.04|67.64|70.01|67.61|0
1650461100000|2022-04-20 13:25:00|70.04|67.64|70.04|67.64|70.04|67.64|70.04|67.64|0
1650461110000|2022-04-20 13:25:10|69.98|67.58|69.98|67.58|69.98|67.58|69.98|67.58|0
1650461120000|2022-04-20 13:25:20|70.04|67.64|69.84|67.44|70.04|67.64|69.84|67.44|0
1650461130000|2022-04-20 13:25:30|69.91|67.51|69.84|67.44|69.91|67.51|69.84|67.44|0
1650461140000|2022-04-20 13:25:40|69.91|67.51|69.91|67.51|69.91|67.51|69.91|67.51|0
1650461150000|2022-04-20 13:25:50|69.98|67.58|69.84|67.44|69.98|67.58|69.84|67.44|0
1650461160000|2022-04-20 13:26:00|69.91|67.51|69.91|67.51|69.91|67.51|69.91|67.51|0
1650461180000|2022-04-20 13:26:20|69.77|67.37|69.71|67.31|69.77|67.37|69.71|67.31|0
1650461190000|2022-04-20 13:26:30|69.64|67.24|69.57|67.17|69.64|67.24|69.57|67.17|0
1650461200000|2022-04-20 13:26:40|69.51|67.11|69.51|67.11|69.51|67.11|69.44|67.04|0
1650461210000|2022-04-20 13:26:50|69.57|67.17|69.77|67.37|69.77|67.37|69.57|67.17|0
1650461220000|2022-04-20 13:27:00|69.84|67.44|69.71|67.31|69.84|67.44|69.71|67.31|0
1650461230000|2022-04-20 13:27:10|69.77|67.37|69.71|67.31|69.77|67.37|69.71|67.31|0
1650461240000|2022-04-20 13:27:20|69.77|67.37|69.91|67.51|69.91|67.51|69.77|67.37|0
1650461250000|2022-04-20 13:27:30|69.97|67.57|69.57|67.17|69.97|67.57|69.57|67.17|0
1650461260000|2022-04-20 13:27:40|69.64|67.24|69.71|67.31|69.77|67.37|69.64|67.24|0
1650461270000|2022-04-20 13:27:50|69.64|67.24|69.77|67.37|69.77|67.37|69.64|67.24|0
1650461280000|2022-04-20 13:28:00|69.84|67.44|69.64|67.24|69.84|67.44|69.64|67.24|0
1650461290000|2022-04-20 13:28:10|69.57|67.17|69.77|67.37|69.77|67.37|69.57|67.17|0
1650461300000|2022-04-20 13:28:20|69.71|67.31|69.57|67.17|69.71|67.31|69.57|67.17|0
1650461310000|2022-04-20 13:28:30|69.64|67.24|69.51|67.11|69.64|67.24|69.51|67.11|0
1650461320000|2022-04-20 13:28:40|69.57|67.17|69.64|67.24|69.64|67.24|69.57|67.17|0
1650461330000|2022-04-20 13:28:50|69.71|67.31|69.64|67.24|69.71|67.31|69.64|67.24|0
1650461340000|2022-04-20 13:29:00|69.71|67.31|69.84|67.44|69.84|67.44|69.71|67.31|0
1650461350000|2022-04-20 13:29:10|69.91|67.51|69.64|67.24|69.91|67.51|69.64|67.24|0
1650461360000|2022-04-20 13:29:20|69.57|67.17|69.5|67.1|69.57|67.17|69.5|67.1|0
1650461370000|2022-04-20 13:29:30|69.31|66.91|69.47|67.07|69.47|67.07|69.24|66.84|0
1650461380000|2022-04-20 13:29:40|69.44|67.04|69.24|66.84|69.44|67.04|69.17|66.77|0
1650461390000|2022-04-20 13:29:50|69.17|66.77|69.17|66.77|69.21|66.81|69.17|66.77|0
1650461400000|2022-04-20 13:30:00|69.14|66.94|68.87|66.67|69.2|67|68.87|66.67|0
1650461410000|2022-04-20 13:30:10|68.94|66.74|68.67|66.47|68.94|66.74|68.61|66.41|0
1650461420000|2022-04-20 13:30:20|69.01|66.81|69.27|67.07|69.4|67.2|69.01|66.81|0
1650461430000|2022-04-20 13:30:30|69.07|66.87|69.47|67.27|69.47|67.27|69.07|66.87|0
1650461440000|2022-04-20 13:30:40|69.2|67|68.94|66.74|69.2|67|68.94|66.74|0
1650461450000|2022-04-20 13:30:50|68.74|66.54|68.81|66.61|68.81|66.61|68.61|66.41|0
1650461460000|2022-04-20 13:31:00|68.94|66.74|69|66.8|69.07|66.87|68.94|66.74|0
1650461470000|2022-04-20 13:31:10|68.74|66.54|68.15|65.95|68.74|66.54|68.15|65.95|0
1650461480000|2022-04-20 13:31:20|68.08|65.88|68.02|65.82|68.28|66.08|68.02|65.82|0
1650461490000|2022-04-20 13:31:30|68.15|65.95|67.95|65.75|68.15|65.95|67.95|65.75|0
1650461500000|2022-04-20 13:31:40|68.15|65.95|67.56|65.36|68.15|65.95|67.56|65.36|0
1650461510000|2022-04-20 13:31:50|67.43|65.23|67.75|65.55|67.75|65.55|67.43|65.23|0
1650461520000|2022-04-20 13:32:00|67.95|65.75|67.69|65.49|68.08|65.88|67.69|65.49|0
1650461530000|2022-04-20 13:32:10|67.49|65.29|67.82|65.62|67.82|65.62|67.49|65.29|0
1650461540000|2022-04-20 13:32:20|68.01|65.81|68.08|65.88|68.08|65.88|67.95|65.75|0
1650461550000|2022-04-20 13:32:30|68.15|65.95|68.15|65.95|68.28|66.08|68.15|65.95|0
1650461560000|2022-04-20 13:32:40|68.08|65.88|68.15|65.95|68.21|66.01|68.08|65.88|0
1650461570000|2022-04-20 13:32:50|68.41|66.21|68.54|66.34|68.54|66.34|68.34|66.14|0
1650461580000|2022-04-20 13:33:00|68.87|66.67|68.54|66.34|68.91|66.71|68.54|66.34|0
1650461590000|2022-04-20 13:33:10|68.61|66.41|68.61|66.41|68.8|66.6|68.61|66.41|0
1650461600000|2022-04-20 13:33:20|68.54|66.34|69.14|66.94|69.14|66.94|68.54|66.34|0
1650461610000|2022-04-20 13:33:30|69|66.8|68.8|66.6|69.14|66.94|68.8|66.6|0
1650461620000|2022-04-20 13:33:40|68.67|66.47|68.87|66.67|68.87|66.67|68.67|66.47|0
1650461630000|2022-04-20 13:33:50|68.94|66.74|69.07|66.87|69.07|66.87|68.87|66.67|0
1650461640000|2022-04-20 13:34:00|69.27|67.07|69.53|67.33|69.53|67.33|69.27|67.07|0
1650461650000|2022-04-20 13:34:10|69.6|67.4|69.4|67.2|69.6|67.4|69.33|67.13|0
1650461660000|2022-04-20 13:34:20|69.27|67.07|69.33|67.13|69.33|67.13|69.27|67.07|0
1650461670000|2022-04-20 13:34:30|69.2|67|69.47|67.27|69.53|67.33|69.2|67|0
1650461680000|2022-04-20 13:34:40|69.53|67.33|69.87|67.67|69.87|67.67|69.53|67.33|0
1650461690000|2022-04-20 13:34:50|69.8|67.6|69.73|67.53|69.87|67.67|69.73|67.53|0
1650461700000|2022-04-20 13:35:00|69.07|66.87|68.47|66.27|69.07|66.87|68.47|66.27|0
1650461710000|2022-04-20 13:35:10|68.6|66.4|68.54|66.34|68.74|66.54|68.54|66.34|0
1650461720000|2022-04-20 13:35:20|68.6|66.4|69.07|66.87|69.07|66.87|68.6|66.4|0
1650461730000|2022-04-20 13:35:30|69.13|66.93|69.13|66.93|69.33|67.13|69.07|66.87|0
1650461740000|2022-04-20 13:35:40|69.07|66.87|69.13|66.93|69.2|67|69.07|66.87|0
1650461750000|2022-04-20 13:35:50|69.27|67.07|69.33|67.13|69.33|67.13|69.13|66.93|0
1650461760000|2022-04-20 13:36:00|69.47|67.27|69.47|67.27|69.47|67.27|69.4|67.2|0
1650461770000|2022-04-20 13:36:10|69.53|67.33|69.6|67.4|69.6|67.4|69.47|67.27|0
1650461780000|2022-04-20 13:36:20|69.87|67.67|69.87|67.67|70.07|67.87|69.87|67.67|0
1650461790000|2022-04-20 13:36:30|69.8|67.6|69.53|67.33|69.8|67.6|69.53|67.33|0
1650461800000|2022-04-20 13:36:40|69.4|67.2|69.53|67.33|69.53|67.33|69.27|67.07|0
1650461810000|2022-04-20 13:36:50|69.4|67.2|69.53|67.33|69.53|67.33|69.4|67.2|0
1650461820000|2022-04-20 13:37:00|69.33|67.13|69.4|67.2|69.4|67.2|69.27|67.07|0
1650461830000|2022-04-20 13:37:10|69.33|67.13|69.2|67|69.6|67.4|69.2|67|0
1650461840000|2022-04-20 13:37:20|69.33|67.13|69.27|67.07|69.33|67.13|69.2|67|0
1650461850000|2022-04-20 13:37:30|69.33|67.13|69.13|66.93|69.33|67.13|69.07|66.87|0
1650461860000|2022-04-20 13:37:40|68.93|66.73|68.6|66.4|68.93|66.73|68.6|66.4|0
1650461870000|2022-04-20 13:37:50|68.5|66.3|68.54|66.34|68.54|66.34|68.4|66.2|0
1650461880000|2022-04-20 13:38:00|68.6|66.4|68.67|66.47|68.67|66.47|68.6|66.4|0
1650461890000|2022-04-20 13:38:10|68.8|66.6|69.07|66.87|69.07|66.87|68.8|66.6|0
1650461900000|2022-04-20 13:38:20|68.93|66.73|68.93|66.73|69.07|66.87|68.93|66.73|0
1650461910000|2022-04-20 13:38:30|68.6|66.4|68.6|66.4|68.73|66.53|68.54|66.34|0
1650461920000|2022-04-20 13:38:40|68.54|66.34|68.47|66.27|68.54|66.34|68.4|66.2|0
1650461930000|2022-04-20 13:38:50|68.54|66.34|68.77|66.57|68.77|66.57|68.47|66.27|0
1650461940000|2022-04-20 13:39:00|68.8|66.6|68.8|66.6|68.8|66.6|68.73|66.53|0
1650461950000|2022-04-20 13:39:10|68.87|66.67|69.06|66.86|69.13|66.93|68.87|66.67|0
1650461960000|2022-04-20 13:39:20|69|66.8|68.87|66.67|69|66.8|68.87|66.67|0
1650461970000|2022-04-20 13:39:30|68.8|66.6|68.9|66.7|68.9|66.7|68.8|66.6|0
1650461980000|2022-04-20 13:39:40|68.73|66.53|68.8|66.6|68.8|66.6|68.73|66.53|0
1650461990000|2022-04-20 13:39:50|68.87|66.67|69.13|66.93|69.13|66.93|68.87|66.67|0
1650462000000|2022-04-20 13:40:00|68.93|66.73|69.46|67.26|69.46|67.26|68.93|66.73|0
1650462010000|2022-04-20 13:40:10|69.6|67.4|69.8|67.6|69.8|67.6|69.6|67.4|0
1650462020000|2022-04-20 13:40:20|69.46|67.26|69.53|67.33|69.53|67.33|69.4|67.2|0
1650462030000|2022-04-20 13:40:30|69.73|67.53|69.8|67.6|69.86|67.66|69.73|67.53|0
1650462040000|2022-04-20 13:40:40|69.73|67.53|69.86|67.66|69.86|67.66|69.73|67.53|0
1650462050000|2022-04-20 13:40:50|70.06|67.86|70|67.8|70.13|67.93|70|67.8|0
1650462060000|2022-04-20 13:41:00|69.86|67.66|69.93|67.73|70|67.8|69.86|67.66|0
1650462070000|2022-04-20 13:41:10|70.06|67.86|70|67.8|70.06|67.86|69.93|67.73|0
1650462080000|2022-04-20 13:41:20|69.86|67.66|70|67.8|70.06|67.86|69.86|67.66|0
1650462090000|2022-04-20 13:41:30|70.13|67.93|69.86|67.66|70.33|68.13|69.86|67.66|0
1650462100000|2022-04-20 13:41:40|70.13|67.93|70.13|67.93|70.13|67.93|70.06|67.86|0
1650462110000|2022-04-20 13:41:50|70.2|68|70.47|68.27|70.47|68.27|70.2|68|0
1650462120000|2022-04-20 13:42:00|70.81|68.61|70.67|68.47|70.81|68.61|70.6|68.4|0
1650462130000|2022-04-20 13:42:10|70.74|68.54|70.6|68.4|70.74|68.54|70.6|68.4|0
1650462140000|2022-04-20 13:42:20|70.53|68.33|70.33|68.13|70.53|68.33|70.33|68.13|0
1650462150000|2022-04-20 13:42:30|70.4|68.2|70.6|68.4|70.67|68.47|70.4|68.2|0
1650462160000|2022-04-20 13:42:40|70.2|68|70.53|68.33|70.53|68.33|70.2|68|0
1650462170000|2022-04-20 13:42:50|70.67|68.47|70.74|68.54|70.74|68.54|70.67|68.47|0
1650462180000|2022-04-20 13:43:00|70.87|68.67|71.08|68.88|71.21|69.01|70.87|68.67|0
1650462190000|2022-04-20 13:43:10|71.14|68.94|71.21|69.01|71.25|69.05|71.14|68.94|0
1650462200000|2022-04-20 13:43:20|71.35|69.15|71.35|69.15|71.48|69.28|71.35|69.15|0
1650462210000|2022-04-20 13:43:30|71.42|69.22|71.35|69.15|71.48|69.28|71.35|69.15|0
1650462220000|2022-04-20 13:43:40|71.42|69.22|71.48|69.28|71.55|69.35|71.28|69.08|0
1650462230000|2022-04-20 13:43:50|71.55|69.35|71.42|69.22|71.55|69.35|71.42|69.22|0
1650462240000|2022-04-20 13:44:00|71.55|69.35|71.62|69.42|71.62|69.42|71.55|69.35|0
1650462250000|2022-04-20 13:44:10|71.76|69.56|71.89|69.69|71.89|69.69|71.76|69.56|0
1650462260000|2022-04-20 13:44:20|72.1|69.9|72.24|70.04|72.31|70.11|72.03|69.83|0
1650462270000|2022-04-20 13:44:30|72.31|70.11|72.17|69.97|72.31|70.11|72.17|69.97|0
1650462280000|2022-04-20 13:44:40|72.31|70.11|72.1|69.9|72.31|70.11|72.1|69.9|0
1650462290000|2022-04-20 13:44:50|72.17|69.97|72.37|70.17|72.37|70.17|72.17|69.97|0
1650462360000|2022-04-20 13:46:00|73.1|70.7|73.1|70.7|73.1|70.7|73.1|70.7|0
1650462370000|2022-04-20 13:46:10|73.03|70.63|73.1|70.7|73.1|70.7|72.96|70.56|0
1650462380000|2022-04-20 13:46:20|72.96|70.56|73.3|70.9|73.3|70.9|72.96|70.56|0
1650462390000|2022-04-20 13:46:30|73.37|70.97|73.65|71.25|73.65|71.25|73.37|70.97|0
1650462400000|2022-04-20 13:46:40|73.76|71.36|73.79|71.39|73.93|71.53|73.76|71.36|0
1650462410000|2022-04-20 13:46:50|73.58|71.18|73.16|70.76|73.58|71.18|73.16|70.76|0
1650462420000|2022-04-20 13:47:00|73.2|70.8|73.23|70.83|73.23|70.83|73.16|70.76|0
1650462430000|2022-04-20 13:47:10|73.44|71.04|73.51|71.11|73.51|71.11|73.37|70.97|0
1650462440000|2022-04-20 13:47:20|73.58|71.18|74.14|71.74|74.14|71.74|73.37|70.97|0
1650462450000|2022-04-20 13:47:30|74.21|71.81|74.14|71.74|74.28|71.88|74.14|71.74|0
1650462460000|2022-04-20 13:47:40|74.28|71.88|73.58|71.18|74.28|71.88|73.58|71.18|0
1650462470000|2022-04-20 13:47:50|73.51|71.11|73.02|70.62|73.51|71.11|73.02|70.62|0
1650462480000|2022-04-20 13:48:00|72.96|70.56|73.23|70.83|73.23|70.83|72.96|70.56|0
1650462490000|2022-04-20 13:48:10|73.09|70.69|73.44|71.04|73.44|71.04|73.09|70.69|0
1650462500000|2022-04-20 13:48:20|73.3|70.9|73.44|71.04|73.44|71.04|73.3|70.9|0
1650462510000|2022-04-20 13:48:30|73.79|71.39|73.51|71.11|73.79|71.39|73.51|71.11|0
1650462520000|2022-04-20 13:48:40|73.44|71.04|74.14|71.74|74.14|71.74|73.44|71.04|0
1650462530000|2022-04-20 13:48:50|74.21|71.81|74.21|71.81|74.21|71.81|74.14|71.74|0
1650462540000|2022-04-20 13:49:00|74.42|72.02|74.56|72.16|74.63|72.23|74.42|72.02|0
1650462550000|2022-04-20 13:49:10|74.49|72.09|74.21|71.81|74.49|72.09|74.21|71.81|0
1650462560000|2022-04-20 13:49:20|74.14|71.74|74.28|71.88|74.28|71.88|74.14|71.74|0
1650462570000|2022-04-20 13:49:30|74.07|71.67|74.14|71.74|74.21|71.81|74.07|71.67|0
1650462580000|2022-04-20 13:49:40|74.07|71.67|74.21|71.81|74.28|71.88|74.07|71.67|0
1650462590000|2022-04-20 13:49:50|74.28|71.88|72.61|70.21|74.28|71.88|72.61|70.21|0
1650462600000|2022-04-20 13:50:00|72.54|70.14|74.62|72.22|74.65|72.25|72.54|70.14|0
1650462610000|2022-04-20 13:50:10|74.55|72.15|74.48|72.08|74.55|72.15|74.34|71.94|0
1650462620000|2022-04-20 13:50:20|74.41|72.01|74.27|71.87|74.41|72.01|74.27|71.87|0
1650462630000|2022-04-20 13:50:30|74.06|71.66|74.13|71.73|74.13|71.73|73.99|71.59|0
1650462640000|2022-04-20 13:50:40|73.92|71.52|73.71|71.31|73.92|71.52|73.71|71.31|0
1650462650000|2022-04-20 13:50:50|73.57|71.17|73.57|71.17|73.57|71.17|73.5|71.1|0
1650462660000|2022-04-20 13:51:00|73.43|71.03|73.5|71.1|73.57|71.17|73.43|71.03|0
1650462670000|2022-04-20 13:51:10|73.57|71.17|73.71|71.31|73.85|71.45|73.57|71.17|0
1650462680000|2022-04-20 13:51:20|73.64|71.24|73.64|71.24|73.64|71.24|73.57|71.17|0
1650462690000|2022-04-20 13:51:30|73.57|71.17|73.78|71.38|73.78|71.38|73.57|71.17|0
1650462700000|2022-04-20 13:51:40|73.84|71.44|73.88|71.48|73.88|71.48|73.84|71.44|0
1650462710000|2022-04-20 13:51:50|73.71|71.31|73.71|71.31|73.91|71.51|73.71|71.31|0
1650462720000|2022-04-20 13:52:00|73.91|71.51|74.19|71.79|74.19|71.79|73.91|71.51|0
1650462730000|2022-04-20 13:52:10|74.33|71.93|74.62|72.22|74.76|72.36|74.33|71.93|0
1650462740000|2022-04-20 13:52:20|74.33|71.93|74.26|71.86|74.4|72|74.19|71.79|0
1650462750000|2022-04-20 13:52:30|74.19|71.79|73.91|71.51|74.19|71.79|73.84|71.44|0
1650462760000|2022-04-20 13:52:40|73.77|71.37|73.95|71.55|73.95|71.55|73.77|71.37|0
1650462770000|2022-04-20 13:52:50|74.19|71.79|74.33|71.93|74.33|71.93|74.19|71.79|0
1650462780000|2022-04-20 13:53:00|74.19|71.79|74.19|71.79|74.4|72|74.19|71.79|0
1650462790000|2022-04-20 13:53:10|74.33|71.93|74.4|72|74.62|72.22|74.33|71.93|0
1650462800000|2022-04-20 13:53:20|74.33|71.93|74.61|72.21|74.61|72.21|74.33|71.93|0
1650462810000|2022-04-20 13:53:30|74.69|72.29|74.61|72.21|74.69|72.29|74.47|72.07|0
1650462820000|2022-04-20 13:53:40|74.54|72.14|74.23|71.83|74.54|72.14|74.23|71.83|0
1650462830000|2022-04-20 13:53:50|74.4|72|74.61|72.21|74.61|72.21|74.4|72|0
1650462840000|2022-04-20 13:54:00|74.47|72.07|74.61|72.21|74.68|72.28|74.47|72.07|0
1650462850000|2022-04-20 13:54:10|74.54|72.14|74.33|71.93|74.54|72.14|74.26|71.86|0
1650462860000|2022-04-20 13:54:20|74.12|71.72|74.54|72.14|74.54|72.14|74.12|71.72|0
1650462870000|2022-04-20 13:54:30|74.4|72|74.19|71.79|74.4|72|74.19|71.79|0
1650462880000|2022-04-20 13:54:40|74.33|71.93|74.33|71.93|74.33|71.93|74.26|71.86|0
1650462890000|2022-04-20 13:54:50|74.26|71.86|74.12|71.72|74.26|71.86|74.12|71.72|0
1650462900000|2022-04-20 13:55:00|74.26|71.86|74.4|72|74.4|72|74.26|71.86|0
1650462910000|2022-04-20 13:55:10|74.47|72.07|74.19|71.79|74.47|72.07|74.19|71.79|0
1650462920000|2022-04-20 13:55:20|74.26|71.86|74.33|71.93|74.47|72.07|74.26|71.86|0
1650462930000|2022-04-20 13:55:30|74.26|71.86|74.33|71.93|74.33|71.93|74.26|71.86|0
1650462940000|2022-04-20 13:55:40|74.47|72.07|74.51|72.11|74.61|72.21|74.47|72.07|0
1650462950000|2022-04-20 13:55:50|74.65|72.25|74.54|72.14|74.68|72.28|74.54|72.14|0
1650462960000|2022-04-20 13:56:00|74.68|72.28|74.68|72.28|74.75|72.35|74.68|72.28|0
1650462970000|2022-04-20 13:56:10|74.97|72.57|75|72.6|75|72.6|74.97|72.57|0
1650462980000|2022-04-20 13:56:20|74.89|72.49|75.04|72.64|75.25|72.85|74.89|72.49|0
1650462990000|2022-04-20 13:56:30|74.97|72.57|74.33|71.93|74.97|72.57|74.33|71.93|0
1650463000000|2022-04-20 13:56:40|74.26|71.86|74.19|71.79|74.26|71.86|74.12|71.72|0
1650463010000|2022-04-20 13:56:50|74.26|71.86|74.12|71.72|74.26|71.86|74.12|71.72|0
1650463020000|2022-04-20 13:57:00|73.52|71.12|73.73|71.33|73.73|71.33|73.45|71.05|0
1650463030000|2022-04-20 13:57:10|73.8|71.4|74.29|71.89|74.29|71.89|73.8|71.4|0
1650463040000|2022-04-20 13:57:20|74.36|71.96|74.58|72.18|74.65|72.25|74.29|71.89|0
1650463050000|2022-04-20 13:57:30|74.43|72.03|74.72|72.32|74.72|72.32|74.43|72.03|0
1650463060000|2022-04-20 13:57:40|74.79|72.39|75.14|72.74|75.14|72.74|74.79|72.39|0
1650463070000|2022-04-20 13:57:50|75.36|72.96|75.36|72.96|75.36|72.96|75.21|72.81|0
1650463080000|2022-04-20 13:58:00|75.21|72.81|75.07|72.67|75.21|72.81|75.07|72.67|0
1650463090000|2022-04-20 13:58:10|75.14|72.74|74.93|72.53|75.14|72.74|74.86|72.46|0
1650463100000|2022-04-20 13:58:20|74.79|72.39|74.5|72.1|74.79|72.39|74.5|72.1|0
1650463110000|2022-04-20 13:58:30|74.65|72.25|74.54|72.14|74.65|72.25|74.54|72.14|0
1650463120000|2022-04-20 13:58:40|74.57|72.17|74.57|72.17|74.65|72.25|74.57|72.17|0
1650463130000|2022-04-20 13:58:50|74.5|72.1|74.57|72.17|74.65|72.25|74.43|72.03|0
1650463140000|2022-04-20 13:59:00|74.36|71.96|74.57|72.17|74.57|72.17|74.29|71.89|0
1650463150000|2022-04-20 13:59:10|74.4|72|74.43|72.03|74.5|72.1|74.4|72|0
1650463160000|2022-04-20 13:59:20|74.54|72.14|74.5|72.1|74.54|72.14|74.43|72.03|0
1650463170000|2022-04-20 13:59:30|74.36|71.96|74.22|71.82|74.36|71.96|74.22|71.82|0
1650463180000|2022-04-20 13:59:40|74.26|71.86|74.15|71.75|74.29|71.89|74.15|71.75|0
1650463190000|2022-04-20 13:59:50|74.22|71.82|74.36|71.96|74.36|71.96|74.22|71.82|0
1650463200000|2022-04-20 14:00:00|73.87|71.47|74.01|71.61|74.43|72.03|73.87|71.47|0
1650463210000|2022-04-20 14:00:10|73.66|71.26|73.49|71.09|73.66|71.26|73.24|70.84|0
1650463220000|2022-04-20 14:00:20|73.31|70.91|72.68|70.28|73.31|70.91|72.68|70.28|0
1650463230000|2022-04-20 14:00:30|73.03|70.63|73.24|70.84|73.24|70.84|73.03|70.63|0
1650463240000|2022-04-20 14:00:40|73.1|70.7|73.17|70.77|73.17|70.77|73.1|70.7|0
1650463250000|2022-04-20 14:00:50|73.1|70.7|73.38|70.98|73.38|70.98|73.1|70.7|0
1650463260000|2022-04-20 14:01:00|73.59|71.19|73.45|71.05|73.63|71.23|73.45|71.05|0
1650463270000|2022-04-20 14:01:10|73.52|71.12|73.8|71.4|73.8|71.4|73.52|71.12|0
1650463280000|2022-04-20 14:01:20|74.01|71.61|73.94|71.54|74.01|71.61|73.94|71.54|0
1650463290000|2022-04-20 14:01:30|74.08|71.68|74.22|71.82|74.29|71.89|74.08|71.68|0
1650463300000|2022-04-20 14:01:40|74.29|71.89|74.5|72.1|74.5|72.1|74.29|71.89|0
1650463310000|2022-04-20 14:01:50|74.57|72.17|74.86|72.46|74.86|72.46|74.57|72.17|0
1650463320000|2022-04-20 14:02:00|74.93|72.53|74.71|72.31|75.07|72.67|74.71|72.31|0
1650463330000|2022-04-20 14:02:10|74.78|72.38|74.64|72.24|74.78|72.38|74.64|72.24|0
1650463340000|2022-04-20 14:02:20|74.57|72.17|74.29|71.89|74.57|72.17|74.15|71.75|0
1650463350000|2022-04-20 14:02:30|74.36|71.96|74.57|72.17|74.57|72.17|74.36|71.96|0
1650463360000|2022-04-20 14:02:40|74.71|72.31|74.78|72.38|74.78|72.38|74.64|72.24|0
1650463370000|2022-04-20 14:02:50|74.75|72.35|74.93|72.53|74.93|72.53|74.75|72.35|0
1650463380000|2022-04-20 14:03:00|75|72.6|75.07|72.67|75.07|72.67|74.85|72.45|0
1650463390000|2022-04-20 14:03:10|75|72.6|75.07|72.67|75.07|72.67|75|72.6|0
1650463400000|2022-04-20 14:03:20|75|72.6|74.78|72.38|75|72.6|74.78|72.38|0
1650463410000|2022-04-20 14:03:30|74.85|72.45|74.85|72.45|74.92|72.52|74.78|72.38|0
1650463420000|2022-04-20 14:03:40|74.92|72.52|75|72.6|75|72.6|74.92|72.52|0
1650463430000|2022-04-20 14:03:50|75.03|72.63|74.64|72.24|75.03|72.63|74.64|72.24|0
1650463440000|2022-04-20 14:04:00|74.78|72.38|74.43|72.03|74.78|72.38|74.43|72.03|0
1650463450000|2022-04-20 14:04:10|74.5|72.1|74.57|72.17|74.57|72.17|74.43|72.03|0
1650463460000|2022-04-20 14:04:20|74.5|72.1|74.29|71.89|74.5|72.1|74.22|71.82|0
1650463470000|2022-04-20 14:04:30|74.43|72.03|74.43|72.03|74.43|72.03|74.29|71.89|0
1650463480000|2022-04-20 14:04:40|74.29|71.89|74.15|71.75|74.29|71.89|74.15|71.75|0
1650463490000|2022-04-20 14:04:50|74.22|71.82|74.15|71.75|74.22|71.82|74.11|71.71|0
1650463500000|2022-04-20 14:05:00|74.08|71.68|74.36|71.96|74.36|71.96|74.01|71.61|0
1650463510000|2022-04-20 14:05:10|74.39|71.99|74.57|72.17|74.57|72.17|74.36|71.96|0
1650463520000|2022-04-20 14:05:20|74.71|72.31|74.85|72.45|74.85|72.45|74.71|72.31|0
1650463530000|2022-04-20 14:05:30|74.64|72.24|74.36|71.96|74.64|72.24|74.36|71.96|0
1650463540000|2022-04-20 14:05:40|74.29|71.89|74.36|71.96|74.5|72.1|74.29|71.89|0
1650463550000|2022-04-20 14:05:50|74.5|72.1|74.36|71.96|74.61|72.21|74.36|71.96|0
1650463560000|2022-04-20 14:06:00|74.43|72.03|74.57|72.17|74.64|72.24|74.43|72.03|0
1650463570000|2022-04-20 14:06:10|74.64|72.24|74.71|72.31|74.71|72.31|74.64|72.24|0
1650463580000|2022-04-20 14:06:20|74.5|72.1|74.64|72.24|74.64|72.24|74.5|72.1|0
1650463590000|2022-04-20 14:06:30|74.71|72.31|74.64|72.24|74.71|72.31|74.64|72.24|0
1650463600000|2022-04-20 14:06:40|74.85|72.45|74.85|72.45|74.92|72.52|74.85|72.45|0
1650463610000|2022-04-20 14:06:50|74.92|72.52|74.85|72.45|74.92|72.52|74.85|72.45|0
1650463620000|2022-04-20 14:07:00|74.92|72.52|74.85|72.45|74.92|72.52|74.85|72.45|0
1650463630000|2022-04-20 14:07:10|74.99|72.59|74.85|72.45|74.99|72.59|74.85|72.45|0
1650463640000|2022-04-20 14:07:20|74.92|72.52|74.78|72.38|74.92|72.52|74.78|72.38|0
1650463650000|2022-04-20 14:07:30|74.71|72.31|74.43|72.03|74.71|72.31|74.43|72.03|0
1650463660000|2022-04-20 14:07:40|74.5|72.1|74.64|72.24|74.64|72.24|74.43|72.03|0
1650463670000|2022-04-20 14:07:50|74.57|72.17|74.92|72.52|74.92|72.52|74.57|72.17|0
1650463680000|2022-04-20 14:08:00|75.21|72.81|75.21|72.81|75.49|73.09|75.21|72.81|0
1650463690000|2022-04-20 14:08:10|75.13|72.73|75.06|72.66|75.13|72.73|75.03|72.63|0
1650463700000|2022-04-20 14:08:20|75.21|72.81|75.42|73.02|75.42|73.02|75.21|72.81|0
1650463710000|2022-04-20 14:08:30|75.35|72.95|75.13|72.73|75.35|72.95|74.99|72.59|0
1650463720000|2022-04-20 14:08:40|74.99|72.59|75.06|72.66|75.06|72.66|74.99|72.59|0
1650463730000|2022-04-20 14:08:50|74.99|72.59|75.13|72.73|75.13|72.73|74.99|72.59|0
1650463740000|2022-04-20 14:09:00|74.85|72.45|74.71|72.31|74.85|72.45|74.64|72.24|0
1650463750000|2022-04-20 14:09:10|74.64|72.24|74.71|72.31|74.71|72.31|74.64|72.24|0
1650463760000|2022-04-20 14:09:20|74.92|72.52|74.78|72.38|74.92|72.52|74.71|72.31|0
1650463770000|2022-04-20 14:09:30|74.92|72.52|74.71|72.31|74.92|72.52|74.71|72.31|0
1650463780000|2022-04-20 14:09:40|74.64|72.24|74.5|72.1|74.64|72.24|74.5|72.1|0
1650463790000|2022-04-20 14:09:50|74.57|72.17|74.57|72.17|74.78|72.38|74.57|72.17|0
1650463800000|2022-04-20 14:10:00|74.42|72.02|74.14|71.74|74.42|72.02|74.14|71.74|0
1650463810000|2022-04-20 14:10:10|74.07|71.67|74.64|72.24|74.64|72.24|74|71.6|0
1650463820000|2022-04-20 14:10:20|74.71|72.31|74.46|72.06|74.71|72.31|74.46|72.06|0
1650463830000|2022-04-20 14:10:30|74.35|71.95|74.35|71.95|74.42|72.02|74.35|71.95|0
1650463840000|2022-04-20 14:10:40|74.28|71.88|74.35|71.95|74.35|71.95|74.21|71.81|0
1650463850000|2022-04-20 14:10:50|74.42|72.02|74.35|71.95|74.42|72.02|74.28|71.88|0
1650463860000|2022-04-20 14:11:00|74.28|71.88|74.14|71.74|74.28|71.88|74|71.6|0
1650463870000|2022-04-20 14:11:10|74.07|71.67|74|71.6|74.07|71.67|74|71.6|0
1650463880000|2022-04-20 14:11:20|74.14|71.74|73.9|71.5|74.18|71.78|73.79|71.39|0
1650463890000|2022-04-20 14:11:30|73.93|71.53|73.93|71.53|74.21|71.81|73.93|71.53|0
1650463900000|2022-04-20 14:11:40|73.9|71.5|74|71.6|74|71.6|73.9|71.5|0
1650463910000|2022-04-20 14:11:50|74.14|71.74|74.21|71.81|74.28|71.88|74.14|71.74|0
1650463920000|2022-04-20 14:12:00|74.49|72.09|74.42|72.02|74.49|72.09|74.42|72.02|0
1650463930000|2022-04-20 14:12:10|74.49|72.09|74.42|72.02|74.49|72.09|74.35|71.95|0
1650463940000|2022-04-20 14:12:20|74.28|71.88|74.35|71.95|74.42|72.02|74.28|71.88|0
1650463950000|2022-04-20 14:12:30|74.42|72.02|74.14|71.74|74.42|72.02|74.07|71.67|0
1650463960000|2022-04-20 14:12:40|74.07|71.67|73.79|71.39|74.07|71.67|73.72|71.32|0
1650463970000|2022-04-20 14:12:50|73.72|71.32|73.93|71.53|73.93|71.53|73.72|71.32|0
1650463980000|2022-04-20 14:13:00|73.86|71.46|73.65|71.25|73.86|71.46|73.65|71.25|0
1650463990000|2022-04-20 14:13:10|73.37|70.97|73.37|70.97|73.37|70.97|73.23|70.83|0
1650464000000|2022-04-20 14:13:20|73.23|70.83|73.3|70.9|73.3|70.9|73.23|70.83|0
1650464010000|2022-04-20 14:13:30|73.44|71.04|73.23|70.83|73.44|71.04|73.23|70.83|0
1650464020000|2022-04-20 14:13:40|73.09|70.69|73.16|70.76|73.16|70.76|73.02|70.62|0
1650464030000|2022-04-20 14:13:50|73.02|70.62|73.02|70.62|73.02|70.62|73.02|70.62|0
1650464040000|2022-04-20 14:14:00|72.95|70.55|73.3|70.9|73.3|70.9|72.95|70.55|0
1650464050000|2022-04-20 14:14:10|73.44|71.04|73.72|71.32|73.72|71.32|73.44|71.04|0
1650464060000|2022-04-20 14:14:20|73.86|71.46|73.93|71.53|73.93|71.53|73.86|71.46|0
1650464070000|2022-04-20 14:14:30|73.72|71.32|73.65|71.25|73.72|71.32|73.51|71.11|0
1650464080000|2022-04-20 14:14:40|73.51|71.11|73.51|71.11|73.51|71.11|73.44|71.04|0
1650464090000|2022-04-20 14:14:50|73.44|71.04|73.3|70.9|73.51|71.11|73.3|70.9|0
1650464100000|2022-04-20 14:15:00|73.16|70.76|73.02|70.62|73.16|70.76|73.02|70.62|0
1650464110000|2022-04-20 14:15:10|72.81|70.41|72.81|70.41|72.81|70.41|72.67|70.27|0
1650464120000|2022-04-20 14:15:20|73.02|70.62|73.23|70.83|73.23|70.83|73.02|70.62|0
1650464130000|2022-04-20 14:15:30|73.3|70.9|72.95|70.55|73.3|70.9|72.95|70.55|0
1650464140000|2022-04-20 14:15:40|72.81|70.41|72.81|70.41|72.81|70.41|72.74|70.34|0
1650464150000|2022-04-20 14:15:50|72.74|70.34|72.95|70.55|73.02|70.62|72.74|70.34|0
1650464160000|2022-04-20 14:16:00|72.88|70.48|72.74|70.34|72.88|70.48|72.74|70.34|0
1650464170000|2022-04-20 14:16:10|72.6|70.2|72.67|70.27|72.74|70.34|72.6|70.2|0
1650464180000|2022-04-20 14:16:20|72.64|70.24|72.88|70.48|72.88|70.48|72.64|70.24|0
1650464190000|2022-04-20 14:16:30|72.95|70.55|72.67|70.27|72.95|70.55|72.67|70.27|0
1650464200000|2022-04-20 14:16:40|72.6|70.2|72.67|70.27|72.74|70.34|72.53|70.13|0
1650464210000|2022-04-20 14:16:50|72.74|70.34|72.46|70.06|72.74|70.34|72.46|70.06|0
1650464220000|2022-04-20 14:17:00|72.6|70.2|72.53|70.13|72.6|70.2|72.53|70.13|0
1650464230000|2022-04-20 14:17:10|72.39|69.99|72.39|69.99|72.39|69.99|72.33|69.93|0
1650464240000|2022-04-20 14:17:20|72.33|69.93|72.53|70.13|72.53|70.13|72.33|69.93|0
1650464250000|2022-04-20 14:17:30|72.46|70.06|72.46|70.06|72.46|70.06|72.46|70.06|0
1650464260000|2022-04-20 14:17:40|72.39|69.99|72.33|69.93|72.39|69.99|72.33|69.93|0
1650464270000|2022-04-20 14:17:50|72.39|69.99|72.26|69.86|72.46|70.06|72.26|69.86|0
1650464280000|2022-04-20 14:18:00|72.19|69.79|72.39|69.99|72.39|69.99|72.19|69.79|0
1650464290000|2022-04-20 14:18:10|72.46|70.06|72.39|69.99|72.46|70.06|72.32|69.92|0
1650464300000|2022-04-20 14:18:20|72.46|70.06|72.67|70.27|72.67|70.27|72.46|70.06|0
1650464310000|2022-04-20 14:18:30|72.6|70.2|72.6|70.2|72.67|70.27|72.53|70.13|0
1650464320000|2022-04-20 14:18:40|72.67|70.27|72.74|70.34|72.74|70.34|72.6|70.2|0
1650464330000|2022-04-20 14:18:50|72.88|70.48|73.16|70.76|73.16|70.76|72.88|70.48|0
1650464340000|2022-04-20 14:19:00|73.02|70.62|73.43|71.03|73.43|71.03|73.02|70.62|0
1650464350000|2022-04-20 14:19:10|73.23|70.83|73.19|70.79|73.23|70.83|73.02|70.62|0
1650464360000|2022-04-20 14:19:20|73.09|70.69|72.95|70.55|73.09|70.69|72.95|70.55|0
1650464370000|2022-04-20 14:19:30|72.88|70.48|72.74|70.34|72.88|70.48|72.67|70.27|0
1650464380000|2022-04-20 14:19:40|72.6|70.2|72.57|70.17|72.6|70.2|72.57|70.17|0
1650464390000|2022-04-20 14:19:50|72.74|70.34|72.74|70.34|72.74|70.34|72.67|70.27|0
1650464400000|2022-04-20 14:20:00|72.77|70.37|72.19|69.79|72.77|70.37|72.19|69.79|0
1650464410000|2022-04-20 14:20:10|72.32|69.92|72.19|69.79|72.32|69.92|72.12|69.72|0
1650464420000|2022-04-20 14:20:20|72.12|69.72|71.91|69.51|72.12|69.72|71.84|69.44|0
1650464430000|2022-04-20 14:20:30|71.77|69.37|71.7|69.3|71.77|69.37|71.64|69.24|0
1650464440000|2022-04-20 14:20:40|71.53|69.13|71.7|69.3|71.7|69.3|71.53|69.13|0
1650464450000|2022-04-20 14:20:50|71.5|69.1|71.43|69.03|71.5|69.1|71.43|69.03|0
1650464460000|2022-04-20 14:21:00|71.36|68.96|71.43|69.03|71.5|69.1|71.29|68.89|0
1650464470000|2022-04-20 14:21:10|71.5|69.1|71.16|68.76|71.5|69.1|71.16|68.76|0
1650464480000|2022-04-20 14:21:20|71.02|68.62|71.09|68.69|71.09|68.69|71.02|68.62|0
1650464490000|2022-04-20 14:21:30|71.16|68.76|71.29|68.89|71.29|68.89|71.16|68.76|0
1650464500000|2022-04-20 14:21:40|71.36|68.96|71.43|69.03|71.5|69.1|71.36|68.96|0
1650464510000|2022-04-20 14:21:50|71.36|68.96|71.29|68.89|71.36|68.96|71.23|68.83|0
1650464520000|2022-04-20 14:22:00|71.43|69.03|71.57|69.17|71.63|69.23|71.43|69.03|0
1650464530000|2022-04-20 14:22:10|71.5|69.1|71.5|69.1|71.63|69.23|71.5|69.1|0
1650464540000|2022-04-20 14:22:20|71.57|69.17|71.7|69.3|71.7|69.3|71.57|69.17|0
1650464550000|2022-04-20 14:22:30|71.63|69.23|71.6|69.2|71.63|69.23|71.57|69.17|0
1650464560000|2022-04-20 14:22:40|71.57|69.17|71.5|69.1|71.57|69.17|71.5|69.1|0
1650464570000|2022-04-20 14:22:50|71.57|69.17|71.7|69.3|71.7|69.3|71.5|69.1|0
1650464580000|2022-04-20 14:23:00|71.57|69.17|71.57|69.17|71.57|69.17|71.57|69.17|0
1650464590000|2022-04-20 14:23:10|71.63|69.23|71.5|69.1|71.63|69.23|71.5|69.1|0
1650464600000|2022-04-20 14:23:20|71.43|69.03|71.63|69.23|71.77|69.37|71.43|69.03|0
1650464610000|2022-04-20 14:23:30|71.7|69.3|71.67|69.27|71.7|69.3|71.63|69.23|0
1650464620000|2022-04-20 14:23:40|71.7|69.3|71.77|69.37|71.77|69.37|71.63|69.23|0
1650464630000|2022-04-20 14:23:50|71.84|69.44|71.91|69.51|71.91|69.51|71.7|69.3|0
1650464640000|2022-04-20 14:24:00|72.11|69.71|73.01|70.61|73.01|70.61|72.11|69.71|0
1650464650000|2022-04-20 14:24:10|72.98|70.58|73.15|70.75|73.22|70.82|72.98|70.58|0
1650464660000|2022-04-20 14:24:20|73.22|70.82|73.22|70.82|73.29|70.89|73.15|70.75|0
1650464670000|2022-04-20 14:24:30|73.29|70.89|73.36|70.96|73.36|70.96|73.22|70.82|0
1650464680000|2022-04-20 14:24:40|73.26|70.86|73.33|70.93|73.36|70.96|73.26|70.86|0
1650464690000|2022-04-20 14:24:50|73.43|71.03|73.08|70.68|73.43|71.03|73.08|70.68|0
1650464700000|2022-04-20 14:25:00|72.94|70.54|73.29|70.89|73.29|70.89|72.94|70.54|0
1650464710000|2022-04-20 14:25:10|73.22|70.82|73.08|70.68|73.22|70.82|73.08|70.68|0
1650464720000|2022-04-20 14:25:20|72.87|70.47|73.08|70.68|73.08|70.68|72.87|70.47|0
1650464730000|2022-04-20 14:25:30|73.01|70.61|72.94|70.54|73.15|70.75|72.94|70.54|0
1650464740000|2022-04-20 14:25:40|73.08|70.68|73.12|70.72|73.12|70.72|73.08|70.68|0
1650464750000|2022-04-20 14:25:50|73.05|70.65|73.08|70.68|73.26|70.86|73.05|70.65|0
1650464760000|2022-04-20 14:26:00|73.15|70.75|73.22|70.82|73.22|70.82|73.15|70.75|0
1650464770000|2022-04-20 14:26:10|73.15|70.75|72.87|70.47|73.15|70.75|72.8|70.4|0
1650464780000|2022-04-20 14:26:20|72.84|70.44|73.01|70.61|73.01|70.61|72.8|70.4|0
1650464790000|2022-04-20 14:26:30|72.94|70.54|72.94|70.54|72.98|70.58|72.94|70.54|0
1650464800000|2022-04-20 14:26:40|73.01|70.61|72.8|70.4|73.01|70.61|72.73|70.33|0
1650464810000|2022-04-20 14:26:50|72.73|70.33|72.53|70.13|72.73|70.33|72.46|70.06|0
1650464820000|2022-04-20 14:27:00|71.91|69.51|71.49|69.09|71.91|69.51|71.49|69.09|0
1650464830000|2022-04-20 14:27:10|71.29|68.89|71.43|69.03|71.49|69.09|71.22|68.82|0
1650464840000|2022-04-20 14:27:20|71.56|69.16|71.6|69.2|71.6|69.2|71.56|69.16|0
1650464850000|2022-04-20 14:27:30|71.63|69.23|71.63|69.23|71.7|69.3|71.43|69.03|0
1650464860000|2022-04-20 14:27:40|71.84|69.44|72.04|69.64|72.04|69.64|71.84|69.44|0
1650464870000|2022-04-20 14:27:50|71.97|69.57|71.9|69.5|71.97|69.57|71.9|69.5|0
1650464880000|2022-04-20 14:28:00|71.77|69.37|71.49|69.09|71.77|69.37|71.49|69.09|0
1650464890000|2022-04-20 14:28:10|71.56|69.16|71.7|69.3|71.77|69.37|71.56|69.16|0
1650464900000|2022-04-20 14:28:20|71.77|69.37|72.04|69.64|72.04|69.64|71.7|69.3|0
1650464910000|2022-04-20 14:28:30|72.11|69.71|72.11|69.71|72.18|69.78|72.11|69.71|0
1650464920000|2022-04-20 14:28:40|71.94|69.54|71.9|69.5|71.97|69.57|71.9|69.5|0
1650464930000|2022-04-20 14:28:50|71.97|69.57|71.83|69.43|71.97|69.57|71.83|69.43|0
1650464940000|2022-04-20 14:29:00|71.7|69.3|71.83|69.43|71.83|69.43|71.49|69.09|0
1650464950000|2022-04-20 14:29:10|71.7|69.3|71.77|69.37|71.77|69.37|71.63|69.23|0
1650464960000|2022-04-20 14:29:20|71.7|69.3|71.63|69.23|71.7|69.3|71.63|69.23|0
1650464970000|2022-04-20 14:29:30|71.56|69.16|71.56|69.16|71.56|69.16|71.56|69.16|0
1650464980000|2022-04-20 14:29:40|71.49|69.09|71.77|69.37|71.77|69.37|71.49|69.09|0
1650464990000|2022-04-20 14:29:50|71.73|69.33|71.7|69.3|71.83|69.43|71.7|69.3|0
1650465000000|2022-04-20 14:30:00|71.22|68.82|71.42|69.02|71.42|69.02|71.22|68.82|0
1650465010000|2022-04-20 14:30:10|71.29|68.89|71.77|69.37|71.77|69.37|71.29|68.89|0
1650465020000|2022-04-20 14:30:20|71.83|69.43|71.9|69.5|71.9|69.5|71.77|69.37|0
1650465030000|2022-04-20 14:30:30|71.97|69.57|72.73|70.33|72.73|70.33|71.97|69.57|0
1650465040000|2022-04-20 14:30:40|72.52|70.12|72.38|69.98|72.52|70.12|72.31|69.91|0
1650465050000|2022-04-20 14:30:50|72.31|69.91|72.59|70.19|72.59|70.19|72.31|69.91|0
1650465060000|2022-04-20 14:31:00|72.7|70.3|72.66|70.26|72.7|70.3|72.59|70.19|0
1650465070000|2022-04-20 14:31:10|70.22|67.82|70.15|67.75|70.35|67.95|70.15|67.75|0
1650465080000|2022-04-20 14:31:20|71.26|68.86|71.2|68.8|71.26|68.86|71.2|68.8|0
1650465100000|2022-04-20 14:31:40|71.33|68.93|70.92|68.52|71.33|68.93|70.85|68.45|0
1650465110000|2022-04-20 14:31:50|70.85|68.45|70.85|68.45|70.85|68.45|70.78|68.38|0
1650465120000|2022-04-20 14:32:00|70.78|68.38|70.65|68.25|70.85|68.45|70.65|68.25|0
1650465130000|2022-04-20 14:32:10|70.24|67.84|69.5|67.1|70.24|67.84|69.5|67.1|0
1650465140000|2022-04-20 14:32:20|69.43|67.03|69.73|67.33|69.76|67.36|69.43|67.03|0
1650465150000|2022-04-20 14:32:30|69.63|67.23|70.04|67.64|70.04|67.64|69.63|67.23|0
1650465160000|2022-04-20 14:32:40|70.1|67.7|70.37|67.97|70.41|68.01|70.1|67.7|0
1650465170000|2022-04-20 14:32:50|70.51|68.11|70.44|68.04|70.65|68.25|70.44|68.04|0
1650465180000|2022-04-20 14:33:00|70.37|67.97|70.24|67.84|70.37|67.97|70.24|67.84|0
1650465190000|2022-04-20 14:33:10|70.17|67.77|69.9|67.5|70.17|67.77|69.9|67.5|0
1650465200000|2022-04-20 14:33:20|69.83|67.43|69.97|67.57|69.97|67.57|69.76|67.36|0
1650465210000|2022-04-20 14:33:30|69.43|67.03|69.43|67.03|69.63|67.23|69.43|67.03|0
1650465220000|2022-04-20 14:33:40|69.49|67.09|69.36|66.96|69.49|67.09|69.36|66.96|0
1650465230000|2022-04-20 14:33:50|69.33|66.93|69.29|66.89|69.33|66.93|69.29|66.89|0
1650465240000|2022-04-20 14:34:00|69.36|66.96|69.29|66.89|69.36|66.96|69.22|66.82|0
1650465250000|2022-04-20 14:34:10|69.22|66.82|69.29|66.89|69.29|66.89|69.16|66.76|0
1650465260000|2022-04-20 14:34:20|69.36|66.96|69.56|67.16|69.56|67.16|69.36|66.96|0
1650465270000|2022-04-20 14:34:30|69.43|67.03|69.49|67.09|69.49|67.09|69.43|67.03|0
1650465280000|2022-04-20 14:34:40|69.36|66.96|69.43|67.03|69.49|67.09|69.36|66.96|0
1650465290000|2022-04-20 14:34:50|69.29|66.89|69.29|66.89|69.29|66.89|69.29|66.89|0
1650465300000|2022-04-20 14:35:00|69.36|66.96|69.22|66.82|69.43|67.03|69.22|66.82|0
1650465310000|2022-04-20 14:35:10|69.16|66.76|69.09|66.69|69.16|66.76|68.82|66.42|0
1650465320000|2022-04-20 14:35:20|69.02|66.62|69.93|67.53|69.93|67.53|68.96|66.56|0
1650465330000|2022-04-20 14:35:30|69.87|67.47|68.76|66.36|69.87|67.47|68.69|66.29|0
1650465340000|2022-04-20 14:35:40|68.83|66.43|68.89|66.49|68.89|66.49|68.69|66.29|0
1650465350000|2022-04-20 14:35:50|68.83|66.43|69.3|66.9|69.3|66.9|68.83|66.43|0
1650465360000|2022-04-20 14:36:00|69.43|67.03|69.23|66.83|69.43|67.03|69.23|66.83|0
1650465370000|2022-04-20 14:36:10|69.09|66.69|69.23|66.83|69.23|66.83|69.09|66.69|0
1650465380000|2022-04-20 14:36:20|69.16|66.76|68.96|66.56|69.16|66.76|68.96|66.56|0
1650465390000|2022-04-20 14:36:30|69.09|66.69|68.96|66.56|69.09|66.69|68.96|66.56|0
1650465400000|2022-04-20 14:36:40|68.93|66.53|68.99|66.59|68.99|66.59|68.93|66.53|0
1650465410000|2022-04-20 14:36:50|68.96|66.56|68.89|66.49|68.96|66.56|68.89|66.49|0
1650465420000|2022-04-20 14:37:00|68.83|66.43|68.96|66.56|68.96|66.56|68.83|66.43|0
1650465430000|2022-04-20 14:37:10|68.93|66.53|68.89|66.49|68.93|66.53|68.76|66.36|0
1650465440000|2022-04-20 14:37:20|68.83|66.43|68.62|66.22|68.83|66.43|68.62|66.22|0
1650465450000|2022-04-20 14:37:30|68.56|66.16|68.62|66.22|68.62|66.22|68.56|66.16|0
1650465460000|2022-04-20 14:37:40|68.42|66.02|68.29|65.89|68.42|66.02|68.29|65.89|0
1650465470000|2022-04-20 14:37:50|68.36|65.96|68.36|65.96|68.36|65.96|68.29|65.89|0
1650465480000|2022-04-20 14:38:00|68.42|66.02|68.29|65.89|68.42|66.02|68.29|65.89|0
1650465490000|2022-04-20 14:38:10|68.36|65.96|68.56|66.16|68.56|66.16|68.36|65.96|0
1650465500000|2022-04-20 14:38:20|68.62|66.22|68.69|66.29|68.69|66.29|68.62|66.22|0
1650465510000|2022-04-20 14:38:30|68.62|66.22|68.62|66.22|68.69|66.29|68.62|66.22|0
1650465520000|2022-04-20 14:38:40|68.69|66.29|68.62|66.22|68.69|66.29|68.62|66.22|0
1650465530000|2022-04-20 14:38:50|68.69|66.29|68.56|66.16|68.69|66.29|68.56|66.16|0
1650465540000|2022-04-20 14:39:00|68.29|65.89|68.49|66.09|68.49|66.09|68.09|65.69|0
1650465550000|2022-04-20 14:39:10|68.56|66.16|68.62|66.22|68.69|66.29|68.56|66.16|0
1650465560000|2022-04-20 14:39:20|68.56|66.16|68.76|66.36|68.76|66.36|68.56|66.16|0
1650465570000|2022-04-20 14:39:30|68.69|66.29|68.49|66.09|68.69|66.29|68.49|66.09|0
1650465580000|2022-04-20 14:39:40|68.56|66.16|68.62|66.22|68.62|66.22|68.49|66.09|0
1650465590000|2022-04-20 14:39:50|68.49|66.09|68.49|66.09|68.56|66.16|68.49|66.09|0
1650465600000|2022-04-20 14:40:00|68.29|65.89|68.09|65.69|68.29|65.89|68.09|65.69|0
1650465610000|2022-04-20 14:40:10|68.29|65.89|68.36|65.96|68.36|65.96|68.29|65.89|0
1650465620000|2022-04-20 14:40:20|68.22|65.82|68.12|65.72|68.22|65.82|67.96|65.56|0
1650465630000|2022-04-20 14:40:30|68.16|65.76|68.22|65.82|68.22|65.82|68.09|65.69|0
1650465640000|2022-04-20 14:40:40|68.16|65.76|68.29|65.89|68.29|65.89|68.16|65.76|0
1650465650000|2022-04-20 14:40:50|68.22|65.82|68.02|65.62|68.22|65.82|68.02|65.62|0
1650465660000|2022-04-20 14:41:00|68.06|65.66|67.89|65.49|68.06|65.66|67.89|65.49|0
1650465670000|2022-04-20 14:41:10|67.96|65.56|67.63|65.23|67.96|65.56|67.63|65.23|0
1650465680000|2022-04-20 14:41:20|67.49|65.09|67.49|65.09|67.49|65.09|67.43|65.03|0
1650465690000|2022-04-20 14:41:30|67.43|65.03|67.56|65.16|67.56|65.16|67.43|65.03|0
1650465700000|2022-04-20 14:41:40|67.49|65.09|67.36|64.96|67.49|65.09|67.3|64.9|0
1650465710000|2022-04-20 14:41:50|67.43|65.03|67.49|65.09|67.56|65.16|67.43|65.03|0
1650465720000|2022-04-20 14:42:00|67.63|65.23|67.43|65.03|67.63|65.23|67.43|65.03|0
1650465730000|2022-04-20 14:42:10|67.36|64.96|67.33|64.93|67.43|65.03|67.33|64.93|0
1650465740000|2022-04-20 14:42:20|67.43|65.03|67.56|65.16|67.56|65.16|67.43|65.03|0
1650465750000|2022-04-20 14:42:30|67.49|65.09|67.43|65.03|67.56|65.16|67.43|65.03|0
1650465760000|2022-04-20 14:42:40|67.49|65.09|67.49|65.09|67.49|65.09|67.43|65.03|0
1650465770000|2022-04-20 14:42:50|67.56|65.16|67.89|65.49|67.89|65.49|67.56|65.16|0
1650465780000|2022-04-20 14:43:00|68.02|65.62|68.29|65.89|68.29|65.89|68.02|65.62|0
1650465790000|2022-04-20 14:43:10|68.22|65.82|68.29|65.89|68.29|65.89|68.22|65.82|0
1650465800000|2022-04-20 14:43:20|68.22|65.82|68.09|65.69|68.22|65.82|67.96|65.56|0
1650465810000|2022-04-20 14:43:30|68.02|65.62|68.02|65.62|68.09|65.69|68.02|65.62|0
1650465820000|2022-04-20 14:43:40|68.09|65.69|68.22|65.82|68.22|65.82|68.09|65.69|0
1650465830000|2022-04-20 14:43:50|68.09|65.69|68.22|65.82|68.22|65.82|68.09|65.69|0
1650465840000|2022-04-20 14:44:00|68.15|65.75|68.02|65.62|68.19|65.79|68.02|65.62|0
1650465850000|2022-04-20 14:44:10|68.15|65.75|68.22|65.82|68.22|65.82|68.09|65.69|0
1650465860000|2022-04-20 14:44:20|68.15|65.75|68.22|65.82|68.29|65.89|68.15|65.75|0
1650465870000|2022-04-20 14:44:30|68.15|65.75|68.22|65.82|68.22|65.82|68.09|65.69|0
1650465880000|2022-04-20 14:44:40|68.15|65.75|68.22|65.82|68.29|65.89|68.15|65.75|0
1650465890000|2022-04-20 14:44:50|68.15|65.75|68.15|65.75|68.29|65.89|68.15|65.75|0
1650465900000|2022-04-20 14:45:00|68.09|65.69|67.95|65.55|68.15|65.75|67.95|65.55|0
1650465910000|2022-04-20 14:45:10|68.02|65.62|68.15|65.75|68.15|65.75|68.02|65.62|0
1650465920000|2022-04-20 14:45:20|67.95|65.55|67.82|65.42|67.95|65.55|67.82|65.42|0
1650465930000|2022-04-20 14:45:30|67.56|65.16|67.76|65.36|67.76|65.36|67.56|65.16|0
1650465940000|2022-04-20 14:45:40|67.89|65.49|67.89|65.49|67.95|65.55|67.89|65.49|0
1650465950000|2022-04-20 14:45:50|67.82|65.42|68.02|65.62|68.02|65.62|67.82|65.42|0
1650465960000|2022-04-20 14:46:00|67.95|65.55|67.89|65.49|67.95|65.55|67.82|65.42|0
1650465970000|2022-04-20 14:46:10|67.82|65.42|67.95|65.55|67.95|65.55|67.75|65.35|0
1650465980000|2022-04-20 14:46:20|67.89|65.49|67.89|65.49|67.89|65.49|67.89|65.49|0
1650465990000|2022-04-20 14:46:30|67.86|65.46|68.02|65.62|68.02|65.62|67.86|65.46|0
1650466000000|2022-04-20 14:46:40|67.95|65.55|68.09|65.69|68.09|65.69|67.95|65.55|0
1650466010000|2022-04-20 14:46:50|68.15|65.75|68.22|65.82|68.22|65.82|68.09|65.69|0
1650466020000|2022-04-20 14:47:00|68.09|65.69|67.89|65.49|68.15|65.75|67.89|65.49|0
1650466030000|2022-04-20 14:47:10|67.95|65.55|68.08|65.68|68.08|65.68|67.95|65.55|0
1650466040000|2022-04-20 14:47:20|68.02|65.62|67.92|65.52|68.02|65.62|67.92|65.52|0
1650466050000|2022-04-20 14:47:30|68.02|65.62|68.22|65.82|68.22|65.82|68.02|65.62|0
1650466060000|2022-04-20 14:47:40|68.28|65.88|68.55|66.15|68.68|66.28|68.28|65.88|0
1650466070000|2022-04-20 14:47:50|68.48|66.08|68.55|66.15|68.55|66.15|68.42|66.02|0
1650466080000|2022-04-20 14:48:00|68.68|66.28|68.68|66.28|68.75|66.35|68.68|66.28|0
1650466090000|2022-04-20 14:48:10|68.55|66.15|68.48|66.08|68.62|66.22|68.48|66.08|0
1650466100000|2022-04-20 14:48:20|68.35|65.95|68.28|65.88|68.38|65.98|68.28|65.88|0
1650466110000|2022-04-20 14:48:30|68.15|65.75|68.35|65.95|68.35|65.95|68.15|65.75|0
1650466120000|2022-04-20 14:48:40|68.48|66.08|68.62|66.22|68.62|66.22|68.48|66.08|0
1650466130000|2022-04-20 14:48:50|68.55|66.15|68.55|66.15|68.62|66.22|68.48|66.08|0
1650466140000|2022-04-20 14:49:00|68.42|66.02|68.35|65.95|68.42|66.02|68.28|65.88|0
1650466150000|2022-04-20 14:49:10|68.48|66.08|68.15|65.75|68.48|66.08|68.15|65.75|0
1650466160000|2022-04-20 14:49:20|68.35|65.95|68.22|65.82|68.35|65.95|68.15|65.75|0
1650466170000|2022-04-20 14:49:30|68.28|65.88|68.15|65.75|68.28|65.88|68.08|65.68|0
1650466180000|2022-04-20 14:49:40|68.02|65.62|68.22|65.82|68.22|65.82|68.02|65.62|0
1650466190000|2022-04-20 14:49:50|68.15|65.75|68.12|65.72|68.15|65.75|68.12|65.72|0
1650466200000|2022-04-20 14:50:00|68.02|65.62|68.22|65.82|68.35|65.95|68.02|65.62|0
1650466210000|2022-04-20 14:50:10|68.15|65.75|68.28|65.88|68.28|65.88|68.15|65.75|0
1650466220000|2022-04-20 14:50:20|68.22|65.82|68.28|65.88|68.28|65.88|68.22|65.82|0
1650466230000|2022-04-20 14:50:30|68.35|65.95|68.28|65.88|68.41|66.01|68.28|65.88|0
1650466240000|2022-04-20 14:50:40|68.35|65.95|68.28|65.88|68.35|65.95|68.28|65.88|0
1650466250000|2022-04-20 14:50:50|68.21|65.81|68.08|65.68|68.21|65.81|68.08|65.68|0
1650466260000|2022-04-20 14:51:00|68.15|65.75|67.69|65.29|68.15|65.75|67.69|65.29|0
1650466270000|2022-04-20 14:51:10|67.62|65.22|67.95|65.55|67.95|65.55|67.62|65.22|0
1650466280000|2022-04-20 14:51:20|67.88|65.48|67.82|65.42|67.88|65.48|67.75|65.35|0
1650466290000|2022-04-20 14:51:30|67.75|65.35|67.62|65.22|67.75|65.35|67.62|65.22|0
1650466300000|2022-04-20 14:51:40|67.55|65.15|67.42|65.02|67.55|65.15|67.42|65.02|0
1650466310000|2022-04-20 14:51:50|67.55|65.15|67.62|65.22|67.62|65.22|67.55|65.15|0
1650466320000|2022-04-20 14:52:00|67.55|65.15|67.22|64.82|67.55|65.15|67.22|64.82|0
1650466330000|2022-04-20 14:52:10|67.09|64.69|67.09|64.69|67.09|64.69|67.03|64.63|0
1650466340000|2022-04-20 14:52:20|67.16|64.76|66.9|64.5|67.16|64.76|66.9|64.5|0
1650466350000|2022-04-20 14:52:30|66.96|64.56|66.83|64.43|66.96|64.56|66.83|64.43|0
1650466360000|2022-04-20 14:52:40|67.03|64.63|66.9|64.5|67.03|64.63|66.83|64.43|0
1650466370000|2022-04-20 14:52:50|66.96|64.56|66.96|64.56|66.96|64.56|66.96|64.56|0
1650466380000|2022-04-20 14:53:00|67.03|64.63|67.03|64.63|67.16|64.76|67.03|64.63|0
1650466390000|2022-04-20 14:53:10|67.09|64.69|66.96|64.56|67.09|64.69|66.96|64.56|0
1650466400000|2022-04-20 14:53:20|67.03|64.63|67.09|64.69|67.09|64.69|67.03|64.63|0
1650466410000|2022-04-20 14:53:30|67.16|64.76|67.22|64.82|67.22|64.82|67.16|64.76|0
1650466420000|2022-04-20 14:53:40|67.29|64.89|67.22|64.82|67.29|64.89|67.22|64.82|0
1650466430000|2022-04-20 14:53:50|67.35|64.95|67.35|64.95|67.42|65.02|67.35|64.95|0
1650466440000|2022-04-20 14:54:00|67.42|65.02|67.55|65.15|67.68|65.28|67.42|65.02|0
1650466450000|2022-04-20 14:54:10|67.48|65.08|67.42|65.02|67.48|65.08|67.35|64.95|0
1650466460000|2022-04-20 14:54:20|67.35|64.95|67.16|64.76|67.35|64.95|67.16|64.76|0
1650466470000|2022-04-20 14:54:30|67.09|64.69|67.09|64.69|67.16|64.76|67.09|64.69|0
1650466480000|2022-04-20 14:54:40|67.22|64.82|67.26|64.86|67.26|64.86|67.16|64.76|0
1650466490000|2022-04-20 14:54:50|67.16|64.76|66.89|64.49|67.16|64.76|66.83|64.43|0
1650466500000|2022-04-20 14:55:00|67.09|64.69|66.83|64.43|67.09|64.69|66.83|64.43|0
1650466510000|2022-04-20 14:55:10|66.89|64.49|66.89|64.49|66.89|64.49|66.83|64.43|0
1650466520000|2022-04-20 14:55:20|66.76|64.36|66.57|64.17|66.76|64.36|66.57|64.17|0
1650466530000|2022-04-20 14:55:30|66.63|64.23|66.7|64.3|66.7|64.3|66.63|64.23|0
1650466540000|2022-04-20 14:55:40|66.63|64.23|66.76|64.36|66.76|64.36|66.63|64.23|0
1650466550000|2022-04-20 14:55:50|66.83|64.43|66.76|64.36|66.89|64.49|66.76|64.36|0
1650466560000|2022-04-20 14:56:00|66.83|64.43|66.76|64.36|66.83|64.43|66.76|64.36|0
1650466570000|2022-04-20 14:56:10|66.86|64.46|66.83|64.43|66.89|64.49|66.83|64.43|0
1650466580000|2022-04-20 14:56:20|66.89|64.49|66.89|64.49|66.96|64.56|66.89|64.49|0
1650466590000|2022-04-20 14:56:30|66.96|64.56|66.96|64.56|66.96|64.56|66.89|64.49|0
1650466600000|2022-04-20 14:56:40|67.09|64.69|67.22|64.82|67.22|64.82|67.02|64.62|0
1650466610000|2022-04-20 14:56:50|67.15|64.75|67.22|64.82|67.22|64.82|67.09|64.69|0
1650466620000|2022-04-20 14:57:00|67.29|64.89|67.15|64.75|67.29|64.89|67.15|64.75|0
1650466630000|2022-04-20 14:57:10|67.29|64.89|67.22|64.82|67.29|64.89|67.22|64.82|0
1650466640000|2022-04-20 14:57:20|67.35|64.95|67.35|64.95|67.35|64.95|67.29|64.89|0
1650466650000|2022-04-20 14:57:30|67.29|64.89|67.35|64.95|67.35|64.95|67.22|64.82|0
1650466660000|2022-04-20 14:57:40|67.48|65.08|67.55|65.15|67.55|65.15|67.48|65.08|0
1650466670000|2022-04-20 14:57:50|67.61|65.21|67.61|65.21|67.61|65.21|67.55|65.15|0
1650466680000|2022-04-20 14:58:00|67.55|65.15|67.48|65.08|67.61|65.21|67.48|65.08|0
1650466690000|2022-04-20 14:58:10|67.45|65.05|67.55|65.15|67.55|65.15|67.45|65.05|0
1650466700000|2022-04-20 14:58:20|67.61|65.21|67.61|65.21|67.68|65.28|67.61|65.21|0
1650466710000|2022-04-20 14:58:30|67.48|65.08|67.48|65.08|67.55|65.15|67.48|65.08|0
1650466720000|2022-04-20 14:58:40|67.55|65.15|67.61|65.21|67.61|65.21|67.55|65.15|0
1650466730000|2022-04-20 14:58:50|67.55|65.15|67.55|65.15|67.61|65.21|67.55|65.15|0
1650466740000|2022-04-20 14:59:00|67.35|64.95|67.35|64.95|67.35|64.95|67.15|64.75|0
1650466750000|2022-04-20 14:59:10|67.28|64.88|67.42|65.02|67.45|65.05|67.28|64.88|0
1650466760000|2022-04-20 14:59:20|67.35|64.95|67.42|65.02|67.42|65.02|67.35|64.95|0
1650466770000|2022-04-20 14:59:30|67.28|64.88|67.28|64.88|67.28|64.88|67.28|64.88|0
1650466780000|2022-04-20 14:59:40|67.25|64.85|67.22|64.82|67.28|64.88|67.22|64.82|0
1650466790000|2022-04-20 14:59:50|67.28|64.88|67.32|64.92|67.35|64.95|67.28|64.88|0
1650466800000|2022-04-20 15:00:00|67.22|64.82|67.41|65.01|67.41|65.01|67.15|64.75|0
1650466810000|2022-04-20 15:00:10|67.61|65.21|67.74|65.34|67.74|65.34|67.61|65.21|0
1650466820000|2022-04-20 15:00:20|67.81|65.41|68.01|65.61|68.01|65.61|67.81|65.41|0
1650466830000|2022-04-20 15:00:30|68.07|65.67|68.21|65.81|68.21|65.81|68.07|65.67|0
1650466840000|2022-04-20 15:00:40|68.44|66.04|68.47|66.07|68.67|66.27|68.44|66.04|0
1650466850000|2022-04-20 15:00:50|68.61|66.21|68.81|66.41|68.81|66.41|68.61|66.21|0
1650466860000|2022-04-20 15:01:00|68.74|66.34|69.21|66.81|69.21|66.81|68.67|66.27|0
1650466870000|2022-04-20 15:01:10|69.14|66.74|69.14|66.74|69.21|66.81|69.14|66.74|0
1650466880000|2022-04-20 15:01:20|69.07|66.67|68.81|66.41|69.07|66.67|68.81|66.41|0
1650466890000|2022-04-20 15:01:30|68.87|66.47|69.07|66.67|69.07|66.67|68.87|66.47|0
1650466900000|2022-04-20 15:01:40|69.21|66.81|69.01|66.61|69.21|66.81|69.01|66.61|0
1650466910000|2022-04-20 15:01:50|69.07|66.67|69.07|66.67|69.14|66.74|69.07|66.67|0
1650466920000|2022-04-20 15:02:00|68.87|66.47|69.14|66.74|69.14|66.74|68.87|66.47|0
1650466930000|2022-04-20 15:02:10|69.01|66.61|68.94|66.54|69.01|66.61|68.87|66.47|0
1650466940000|2022-04-20 15:02:20|68.81|66.41|68.67|66.27|68.81|66.41|68.61|66.21|0
1650466950000|2022-04-20 15:02:30|68.81|66.41|69.14|66.74|69.14|66.74|68.81|66.41|0
1650466960000|2022-04-20 15:02:40|69.01|66.61|69.27|66.87|69.34|66.94|69.01|66.61|0
1650466970000|2022-04-20 15:02:50|69.34|66.94|69.34|66.94|69.34|66.94|69.21|66.81|0
1650466980000|2022-04-20 15:03:00|69.27|66.87|69.54|67.14|69.54|67.14|69.27|66.87|0
1650466990000|2022-04-20 15:03:10|69.21|66.81|69.11|66.71|69.21|66.81|69.01|66.61|0
1650467000000|2022-04-20 15:03:20|69.14|66.74|69.27|66.87|69.27|66.87|69.14|66.74|0
1650467010000|2022-04-20 15:03:30|69.34|66.94|69.48|67.08|69.48|67.08|69.34|66.94|0
1650467020000|2022-04-20 15:03:40|69.41|67.01|69.48|67.08|69.48|67.08|69.27|66.87|0
1650467030000|2022-04-20 15:03:50|69.41|67.01|69.34|66.94|69.41|67.01|69.34|66.94|0
1650467040000|2022-04-20 15:04:00|69.21|66.81|69.27|66.87|69.27|66.87|69.14|66.74|0
1650467050000|2022-04-20 15:04:10|69.14|66.74|69.21|66.81|69.21|66.81|69.14|66.74|0
1650467060000|2022-04-20 15:04:20|69|66.6|69.07|66.67|69.07|66.67|69|66.6|0
1650467070000|2022-04-20 15:04:30|69.14|66.74|69.27|66.87|69.27|66.87|69.14|66.74|0
1650467080000|2022-04-20 15:04:40|69.38|66.98|69.41|67.01|69.41|67.01|69.34|66.94|0
1650467090000|2022-04-20 15:04:50|69.47|67.07|69.74|67.34|69.74|67.34|69.47|67.07|0
1650467100000|2022-04-20 15:05:00|69.88|67.48|69.54|67.14|69.88|67.48|69.41|67.01|0
1650467110000|2022-04-20 15:05:10|69.47|67.07|69.34|66.94|69.47|67.07|69.34|66.94|0
1650467120000|2022-04-20 15:05:20|69.21|66.81|69.34|66.94|69.41|67.01|69.21|66.81|0
1650467130000|2022-04-20 15:05:30|69.37|66.97|69.21|66.81|69.37|66.97|69.21|66.81|0
1650467140000|2022-04-20 15:05:40|69.11|66.71|68.8|66.4|69.11|66.71|68.8|66.4|0
1650467150000|2022-04-20 15:05:50|68.87|66.47|69.14|66.74|69.14|66.74|68.87|66.47|0
1650467160000|2022-04-20 15:06:00|69.07|66.67|69.27|66.87|69.27|66.87|69.07|66.67|0
1650467170000|2022-04-20 15:06:10|69.2|66.8|69.14|66.74|69.27|66.87|69.14|66.74|0
1650467180000|2022-04-20 15:06:20|69.2|66.8|69.27|66.87|69.27|66.87|69.2|66.8|0
1650467190000|2022-04-20 15:06:30|69.41|67.01|69.54|67.14|69.54|67.14|69.41|67.01|0
1650467200000|2022-04-20 15:06:40|69.61|67.21|69.61|67.21|69.68|67.28|69.61|67.21|0
1650467210000|2022-04-20 15:06:50|69.54|67.14|69.54|67.14|69.54|67.14|69.41|67.01|0
1650467220000|2022-04-20 15:07:00|69.47|67.07|69.68|67.28|69.68|67.28|69.47|67.07|0
1650467230000|2022-04-20 15:07:10|69.61|67.21|69.74|67.34|69.74|67.34|69.61|67.21|0
1650467240000|2022-04-20 15:07:20|69.81|67.41|69.68|67.28|69.81|67.41|69.61|67.21|0
1650467250000|2022-04-20 15:07:30|69.61|67.21|69.74|67.34|69.74|67.34|69.61|67.21|0
1650467260000|2022-04-20 15:07:40|69.68|67.28|69.61|67.21|69.68|67.28|69.61|67.21|0
1650467270000|2022-04-20 15:07:50|69.54|67.14|69.95|67.55|69.95|67.55|69.54|67.14|0
1650467280000|2022-04-20 15:08:00|70.01|67.61|70.01|67.61|70.01|67.61|69.95|67.55|0
1650467290000|2022-04-20 15:08:10|69.95|67.55|69.88|67.48|69.95|67.55|69.88|67.48|0
1650467300000|2022-04-20 15:08:20|69.81|67.41|69.67|67.27|69.81|67.41|69.67|67.27|0
1650467310000|2022-04-20 15:08:30|69.61|67.21|69.74|67.34|69.74|67.34|69.61|67.21|0
1650467320000|2022-04-20 15:08:40|69.67|67.27|69.61|67.21|69.67|67.27|69.47|67.07|0
1650467330000|2022-04-20 15:08:50|69.91|67.51|69.74|67.34|69.91|67.51|69.74|67.34|0
1650467340000|2022-04-20 15:09:00|69.67|67.27|69.67|67.27|69.67|67.27|69.61|67.21|0
1650467350000|2022-04-20 15:09:10|69.74|67.34|69.74|67.34|69.94|67.54|69.74|67.34|0
1650467360000|2022-04-20 15:09:20|69.81|67.41|69.81|67.41|69.81|67.41|69.74|67.34|0
1650467370000|2022-04-20 15:09:30|69.88|67.48|69.94|67.54|70.01|67.61|69.81|67.41|0
1650467380000|2022-04-20 15:09:40|69.81|67.41|69.74|67.34|69.81|67.41|69.67|67.27|0
1650467390000|2022-04-20 15:09:50|69.88|67.48|69.74|67.34|69.88|67.48|69.74|67.34|0
1650467400000|2022-04-20 15:10:00|69.88|67.48|69.94|67.54|69.94|67.54|69.88|67.48|0
1650467410000|2022-04-20 15:10:10|70.01|67.61|70.08|67.68|70.15|67.75|70.01|67.61|0
1650467420000|2022-04-20 15:10:20|70.01|67.61|70.08|67.68|70.08|67.68|70.01|67.61|0
1650467430000|2022-04-20 15:10:30|70.15|67.75|70.15|67.75|70.15|67.75|70.15|67.75|0
1650467440000|2022-04-20 15:10:40|70.21|67.81|70.35|67.95|70.35|67.95|70.21|67.81|0
1650467450000|2022-04-20 15:10:50|70.42|68.02|70.28|67.88|70.42|68.02|70.28|67.88|0
1650467460000|2022-04-20 15:11:00|70.15|67.75|69.94|67.54|70.15|67.75|69.94|67.54|0
1650467470000|2022-04-20 15:11:10|69.88|67.48|69.88|67.48|69.88|67.48|69.81|67.41|0
1650467480000|2022-04-20 15:11:20|69.94|67.54|70.05|67.65|70.08|67.68|69.94|67.54|0
1650467490000|2022-04-20 15:11:30|70.08|67.68|70.15|67.75|70.15|67.75|70.08|67.68|0
1650467500000|2022-04-20 15:11:40|70.21|67.81|70.35|67.95|70.35|67.95|70.21|67.81|0
1650467510000|2022-04-20 15:11:50|70.42|68.02|70.42|68.02|70.42|68.02|70.42|68.02|0
1650467520000|2022-04-20 15:12:00|70.49|68.09|70.49|68.09|70.55|68.15|70.49|68.09|0
1650467530000|2022-04-20 15:12:10|70.55|68.15|70.76|68.36|70.76|68.36|70.55|68.15|0
1650467540000|2022-04-20 15:12:20|70.69|68.29|70.69|68.29|70.69|68.29|70.69|68.29|0
1650467550000|2022-04-20 15:12:30|70.76|68.36|70.83|68.43|70.83|68.43|70.69|68.29|0
1650467560000|2022-04-20 15:12:40|70.9|68.5|70.96|68.56|70.96|68.56|70.83|68.43|0
1650467570000|2022-04-20 15:12:50|70.83|68.43|71.03|68.63|71.03|68.63|70.83|68.43|0
1650467580000|2022-04-20 15:13:00|71.1|68.7|70.83|68.43|71.1|68.7|70.83|68.43|0
1650467590000|2022-04-20 15:13:10|70.9|68.5|71.03|68.63|71.1|68.7|70.9|68.5|0
1650467600000|2022-04-20 15:13:20|71.17|68.77|71.1|68.7|71.17|68.77|71.1|68.7|0
1650467610000|2022-04-20 15:13:30|71.03|68.63|71.1|68.7|71.17|68.77|71.03|68.63|0
1650467620000|2022-04-20 15:13:40|71.17|68.77|71.1|68.7|71.17|68.77|71.1|68.7|0
1650467630000|2022-04-20 15:13:50|71.03|68.63|71.03|68.63|71.03|68.63|71.03|68.63|0
1650467640000|2022-04-20 15:14:00|71.1|68.7|70.96|68.56|71.1|68.7|70.96|68.56|0
1650467650000|2022-04-20 15:14:10|70.93|68.53|70.93|68.53|70.93|68.53|70.93|68.53|0
1650467660000|2022-04-20 15:14:20|70.89|68.49|70.76|68.36|70.89|68.49|70.76|68.36|0
1650467670000|2022-04-20 15:14:30|70.62|68.22|70.76|68.36|70.76|68.36|70.62|68.22|0
1650467680000|2022-04-20 15:14:40|70.69|68.29|70.55|68.15|70.69|68.29|70.55|68.15|0
1650467690000|2022-04-20 15:14:50|70.48|68.08|70.48|68.08|70.48|68.08|70.48|68.08|0
1650467700000|2022-04-20 15:15:00|70.62|68.22|70.55|68.15|70.69|68.29|70.55|68.15|0
1650467710000|2022-04-20 15:15:10|70.48|68.08|70.76|68.36|70.76|68.36|70.48|68.08|0
1650467720000|2022-04-20 15:15:20|70.82|68.42|70.76|68.36|70.82|68.42|70.69|68.29|0
1650467730000|2022-04-20 15:15:30|70.82|68.42|71.03|68.63|71.03|68.63|70.82|68.42|0
1650467740000|2022-04-20 15:15:40|71.1|68.7|71.24|68.84|71.24|68.84|71.1|68.7|0
1650467750000|2022-04-20 15:15:50|71.3|68.9|71.17|68.77|71.3|68.9|71.17|68.77|0
1650467760000|2022-04-20 15:16:00|71.1|68.7|71.3|68.9|71.3|68.9|71.1|68.7|0
1650467770000|2022-04-20 15:16:10|71.24|68.84|71.65|69.25|71.65|69.25|71.24|68.84|0
1650467780000|2022-04-20 15:16:20|71.72|69.32|71.58|69.18|71.72|69.32|71.58|69.18|0
1650467790000|2022-04-20 15:16:30|71.65|69.25|71.79|69.39|71.79|69.39|71.65|69.25|0
1650467800000|2022-04-20 15:16:40|71.86|69.46|71.79|69.39|71.86|69.46|71.79|69.39|0
1650467810000|2022-04-20 15:16:50|71.82|69.42|71.86|69.46|71.86|69.46|71.79|69.39|0
1650467820000|2022-04-20 15:17:00|71.72|69.32|71.37|68.97|71.72|69.32|71.37|68.97|0
1650467830000|2022-04-20 15:17:10|71.3|68.9|71.37|68.97|71.37|68.97|71.3|68.9|0
1650467840000|2022-04-20 15:17:20|71.44|69.04|71.44|69.04|71.44|69.04|71.3|68.9|0
1650467850000|2022-04-20 15:17:30|71.58|69.18|71.51|69.11|71.58|69.18|71.51|69.11|0
1650467860000|2022-04-20 15:17:40|71.44|69.04|71.3|68.9|71.44|69.04|71.3|68.9|0
1650467870000|2022-04-20 15:17:50|71.44|69.04|71.37|68.97|71.44|69.04|71.37|68.97|0
1650467880000|2022-04-20 15:18:00|71.3|68.9|71.51|69.11|71.51|69.11|71.3|68.9|0
1650467890000|2022-04-20 15:18:10|71.44|69.04|71.58|69.18|71.58|69.18|71.37|68.97|0
1650467900000|2022-04-20 15:18:20|71.72|69.32|71.65|69.25|71.72|69.32|71.65|69.25|0
1650467910000|2022-04-20 15:18:30|71.44|69.04|71.58|69.18|71.58|69.18|71.44|69.04|0
1650467920000|2022-04-20 15:18:40|71.65|69.25|71.92|69.52|71.92|69.52|71.65|69.25|0
1650467930000|2022-04-20 15:18:50|71.72|69.32|71.85|69.45|71.85|69.45|71.72|69.32|0
1650467940000|2022-04-20 15:19:00|71.79|69.39|71.79|69.39|71.79|69.39|71.79|69.39|0
1650467950000|2022-04-20 15:19:10|71.72|69.32|71.92|69.52|71.92|69.52|71.72|69.32|0
1650467960000|2022-04-20 15:19:20|71.99|69.59|71.85|69.45|71.99|69.59|71.85|69.45|0
1650467970000|2022-04-20 15:19:30|71.72|69.32|71.85|69.45|71.85|69.45|71.72|69.32|0
1650467980000|2022-04-20 15:19:40|71.92|69.52|71.92|69.52|71.99|69.59|71.92|69.52|0
1650467990000|2022-04-20 15:19:50|71.85|69.45|71.92|69.52|71.92|69.52|71.85|69.45|0
1650468000000|2022-04-20 15:20:00|71.99|69.59|72.06|69.66|72.13|69.73|71.92|69.52|0
1650468010000|2022-04-20 15:20:10|72.13|69.73|71.85|69.45|72.13|69.73|71.85|69.45|0
1650468020000|2022-04-20 15:20:20|71.92|69.52|71.92|69.52|71.92|69.52|71.85|69.45|0
1650468030000|2022-04-20 15:20:30|72.06|69.66|71.99|69.59|72.06|69.66|71.92|69.52|0
1650468040000|2022-04-20 15:20:40|71.92|69.52|71.85|69.45|71.92|69.52|71.85|69.45|0
1650468050000|2022-04-20 15:20:50|71.92|69.52|71.78|69.38|71.92|69.52|71.78|69.38|0
1650468060000|2022-04-20 15:21:00|71.71|69.31|71.65|69.25|71.71|69.31|71.51|69.11|0
1650468070000|2022-04-20 15:21:10|71.71|69.31|71.71|69.31|71.82|69.42|71.71|69.31|0
1650468080000|2022-04-20 15:21:20|71.78|69.38|71.99|69.59|71.99|69.59|71.78|69.38|0
1650468090000|2022-04-20 15:21:30|72.06|69.66|72.13|69.73|72.13|69.73|72.06|69.66|0
1650468100000|2022-04-20 15:21:40|72.06|69.66|71.92|69.52|72.06|69.66|71.92|69.52|0
1650468110000|2022-04-20 15:21:50|71.99|69.59|71.92|69.52|71.99|69.59|71.92|69.52|0
1650468120000|2022-04-20 15:22:00|71.85|69.45|71.92|69.52|71.92|69.52|71.82|69.42|0
1650468130000|2022-04-20 15:22:10|71.78|69.38|71.78|69.38|71.92|69.52|71.78|69.38|0
1650468140000|2022-04-20 15:22:20|71.92|69.52|71.85|69.45|71.92|69.52|71.85|69.45|0
1650468150000|2022-04-20 15:22:30|71.92|69.52|71.85|69.45|71.92|69.52|71.85|69.45|0
1650468160000|2022-04-20 15:22:40|71.92|69.52|71.92|69.52|71.96|69.56|71.85|69.45|0
1650468170000|2022-04-20 15:22:50|71.99|69.59|72.06|69.66|72.06|69.66|71.99|69.59|0
1650468180000|2022-04-20 15:23:00|72.13|69.73|72.2|69.8|72.2|69.8|72.13|69.73|0
1650468190000|2022-04-20 15:23:10|72.06|69.66|72.06|69.66|72.06|69.66|71.99|69.59|0
1650468200000|2022-04-20 15:23:20|72.13|69.73|72.13|69.73|72.2|69.8|72.13|69.73|0
1650468210000|2022-04-20 15:23:30|71.99|69.59|71.92|69.52|71.99|69.59|71.85|69.45|0
1650468220000|2022-04-20 15:23:40|71.85|69.45|71.99|69.59|71.99|69.59|71.85|69.45|0
1650468230000|2022-04-20 15:23:50|72.06|69.66|72.13|69.73|72.13|69.73|72.06|69.66|0
1650468240000|2022-04-20 15:24:00|72.06|69.66|71.92|69.52|72.06|69.66|71.92|69.52|0
1650468250000|2022-04-20 15:24:10|71.99|69.59|71.82|69.42|71.99|69.59|71.78|69.38|0
1650468260000|2022-04-20 15:24:20|71.78|69.38|71.78|69.38|71.85|69.45|71.78|69.38|0
1650468270000|2022-04-20 15:24:30|71.71|69.31|71.61|69.21|71.71|69.31|71.61|69.21|0
1650468280000|2022-04-20 15:24:40|71.57|69.17|71.78|69.38|71.78|69.38|71.57|69.17|0
1650468290000|2022-04-20 15:24:50|71.92|69.52|72.06|69.66|72.06|69.66|71.92|69.52|0
1650468300000|2022-04-20 15:25:00|72.2|69.8|72.2|69.8|72.27|69.87|72.13|69.73|0
1650468310000|2022-04-20 15:25:10|72.27|69.87|72.27|69.87|72.27|69.87|72.27|69.87|0
1650468320000|2022-04-20 15:25:20|72.13|69.73|71.92|69.52|72.13|69.73|71.92|69.52|0
1650468330000|2022-04-20 15:25:30|71.85|69.45|71.92|69.52|71.92|69.52|71.78|69.38|0
1650468340000|2022-04-20 15:25:40|71.85|69.45|71.99|69.59|72.02|69.62|71.85|69.45|0
1650468350000|2022-04-20 15:25:50|71.89|69.49|71.92|69.52|71.92|69.52|71.85|69.45|0
1650468360000|2022-04-20 15:26:00|71.99|69.59|72.06|69.66|72.09|69.69|71.99|69.59|0
1650468370000|2022-04-20 15:26:10|71.95|69.55|71.78|69.38|71.95|69.55|71.78|69.38|0
1650468380000|2022-04-20 15:26:20|71.64|69.24|71.54|69.14|71.64|69.24|71.54|69.14|0
1650468390000|2022-04-20 15:26:30|71.5|69.1|71.57|69.17|71.57|69.17|71.43|69.03|0
1650468400000|2022-04-20 15:26:40|71.5|69.1|71.64|69.24|71.64|69.24|71.5|69.1|0
1650468410000|2022-04-20 15:26:50|71.68|69.28|71.64|69.24|71.68|69.28|71.5|69.1|0
1650468420000|2022-04-20 15:27:00|71.78|69.38|71.71|69.31|71.78|69.38|71.71|69.31|0
1650468430000|2022-04-20 15:27:10|71.64|69.24|71.71|69.31|71.71|69.31|71.57|69.17|0
1650468440000|2022-04-20 15:27:20|71.64|69.24|71.78|69.38|71.78|69.38|71.64|69.24|0
1650468450000|2022-04-20 15:27:30|71.85|69.45|71.88|69.48|71.92|69.52|71.85|69.45|0
1650468460000|2022-04-20 15:27:40|71.85|69.45|71.99|69.59|71.99|69.59|71.85|69.45|0
1650468470000|2022-04-20 15:27:50|72.06|69.66|72.06|69.66|72.06|69.66|72.06|69.66|0
1650468480000|2022-04-20 15:28:00|72.12|69.72|72.19|69.79|72.19|69.79|72.06|69.66|0
1650468490000|2022-04-20 15:28:10|71.99|69.59|73.11|70.71|73.11|70.71|71.92|69.52|0
1650468500000|2022-04-20 15:28:20|73.18|70.78|72.14|69.74|73.18|70.78|72.14|69.74|0
1650468510000|2022-04-20 15:28:30|72.21|69.81|73.46|71.06|73.46|71.06|72.08|69.68|0
1650468520000|2022-04-20 15:28:40|73.32|70.92|73.11|70.71|73.32|70.92|73.11|70.71|0
1650468530000|2022-04-20 15:28:50|72.97|70.57|72.83|70.43|72.97|70.57|72.83|70.43|0
1650468540000|2022-04-20 15:29:00|72.9|70.5|72.76|70.36|72.9|70.5|72.76|70.36|0
1650468550000|2022-04-20 15:29:10|72.83|70.43|72.55|70.15|72.83|70.43|72.55|70.15|0
1650468560000|2022-04-20 15:29:20|72.48|70.08|72.48|70.08|72.55|70.15|72.48|70.08|0
1650468570000|2022-04-20 15:29:30|72.42|70.02|72.62|70.22|72.62|70.22|72.35|69.95|0
1650468580000|2022-04-20 15:29:40|72.69|70.29|72.69|70.29|72.69|70.29|72.62|70.22|0
1650468590000|2022-04-20 15:29:50|72.76|70.36|72.48|70.08|72.76|70.36|72.48|70.08|0
1650468600000|2022-04-20 15:30:00|72.55|70.15|72.62|70.22|72.62|70.22|72.45|70.05|0
1650468610000|2022-04-20 15:30:10|72.83|70.43|72.69|70.29|72.9|70.5|72.69|70.29|0
1650468620000|2022-04-20 15:30:20|72.76|70.36|72.69|70.29|72.76|70.36|72.69|70.29|0
1650468630000|2022-04-20 15:30:30|72.55|70.15|72.35|69.95|72.55|70.15|72.35|69.95|0
1650468640000|2022-04-20 15:30:40|72.21|69.81|72.21|69.81|72.28|69.88|72.21|69.81|0
1650468650000|2022-04-20 15:30:50|72.07|69.67|72.07|69.67|72.07|69.67|71.93|69.53|0
1650468660000|2022-04-20 15:31:00|72.14|69.74|72.07|69.67|72.21|69.81|72.07|69.67|0
1650468670000|2022-04-20 15:31:10|71.93|69.53|71.93|69.53|71.93|69.53|71.9|69.5|0
1650468680000|2022-04-20 15:31:20|72|69.6|71.86|69.46|72|69.6|71.73|69.33|0
1650468690000|2022-04-20 15:31:30|71.8|69.4|71.93|69.53|72|69.6|71.8|69.4|0
1650468700000|2022-04-20 15:31:40|71.86|69.46|71.86|69.46|72|69.6|71.86|69.46|0
1650468710000|2022-04-20 15:31:50|71.66|69.26|71.79|69.39|71.79|69.39|71.66|69.26|0
1650468720000|2022-04-20 15:32:00|71.73|69.33|71.07|68.67|71.73|69.33|71.07|68.67|0
1650468730000|2022-04-20 15:32:10|71.14|68.74|71.07|68.67|71.14|68.74|71.07|68.67|0
1650468740000|2022-04-20 15:32:20|71.14|68.74|71.21|68.81|71.27|68.87|71.14|68.74|0
1650468750000|2022-04-20 15:32:30|71.07|68.67|71.07|68.67|71.07|68.67|71|68.6|0
1650468760000|2022-04-20 15:32:40|71|68.6|71.14|68.74|71.2|68.8|71|68.6|0
1650468770000|2022-04-20 15:32:50|71.07|68.67|71.07|68.67|71.07|68.67|71|68.6|0
1650468780000|2022-04-20 15:33:00|71|68.6|71.14|68.74|71.14|68.74|70.93|68.53|0
1650468790000|2022-04-20 15:33:10|71.07|68.67|71.07|68.67|71.07|68.67|71|68.6|0
1650468800000|2022-04-20 15:33:20|71.14|68.74|71.07|68.67|71.14|68.74|71.07|68.67|0
1650468810000|2022-04-20 15:33:30|71.14|68.74|71.48|69.08|71.48|69.08|71.14|68.74|0
1650468820000|2022-04-20 15:33:40|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1650468830000|2022-04-20 15:33:50|71.14|68.74|71|68.6|71.17|68.77|71|68.6|0
1650468840000|2022-04-20 15:34:00|71.2|68.8|71.34|68.94|71.34|68.94|71.2|68.8|0
1650468850000|2022-04-20 15:34:10|71.38|68.98|71.34|68.94|71.41|69.01|71.27|68.87|0
1650468860000|2022-04-20 15:34:20|71.41|69.01|71.48|69.08|71.48|69.08|71.41|69.01|0
1650468870000|2022-04-20 15:34:30|71.55|69.15|71.48|69.08|71.61|69.21|71.48|69.08|0
1650468880000|2022-04-20 15:34:40|71.41|69.01|71.48|69.08|71.48|69.08|71.41|69.01|0
1650468890000|2022-04-20 15:34:50|71.68|69.28|71.68|69.28|71.68|69.28|71.68|69.28|0
1650468900000|2022-04-20 15:35:00|71.75|69.35|71.75|69.35|71.75|69.35|71.75|69.35|0
1650468910000|2022-04-20 15:35:10|71.61|69.21|71.48|69.08|71.61|69.21|71.48|69.08|0
1650468920000|2022-04-20 15:35:20|71.38|68.98|71.27|68.87|71.38|68.98|71.27|68.87|0
1650468930000|2022-04-20 15:35:30|71.2|68.8|71.07|68.67|71.2|68.8|71.07|68.67|0
1650468940000|2022-04-20 15:35:40|71.13|68.73|71.27|68.87|71.27|68.87|71.13|68.73|0
1650468950000|2022-04-20 15:35:50|71.2|68.8|71|68.6|71.2|68.8|71|68.6|0
1650468960000|2022-04-20 15:36:00|70.93|68.53|70.93|68.53|71|68.6|70.93|68.53|0
1650468970000|2022-04-20 15:36:10|70.73|68.33|70.86|68.46|70.86|68.46|70.73|68.33|0
1650468980000|2022-04-20 15:36:20|71.13|68.73|71.07|68.67|71.2|68.8|71.07|68.67|0
1650468990000|2022-04-20 15:36:30|71.13|68.73|71.07|68.67|71.13|68.73|71.07|68.67|0
1650469000000|2022-04-20 15:36:40|71.13|68.73|70.93|68.53|71.13|68.73|70.93|68.53|0
1650469010000|2022-04-20 15:36:50|71|68.6|71|68.6|71|68.6|71|68.6|0
1650469020000|2022-04-20 15:37:00|71.07|68.67|71|68.6|71.13|68.73|71|68.6|0
1650469030000|2022-04-20 15:37:10|70.93|68.53|70.93|68.53|70.93|68.53|70.86|68.46|0
1650469040000|2022-04-20 15:37:20|71|68.6|70.96|68.56|71|68.6|70.93|68.53|0
1650469050000|2022-04-20 15:37:30|70.86|68.46|70.86|68.46|70.86|68.46|70.79|68.39|0
1650469060000|2022-04-20 15:37:40|70.79|68.39|70.86|68.46|70.86|68.46|70.79|68.39|0
1650469070000|2022-04-20 15:37:50|70.79|68.39|70.86|68.46|70.86|68.46|70.79|68.39|0
1650469080000|2022-04-20 15:38:00|70.79|68.39|70.66|68.26|70.79|68.39|70.66|68.26|0
1650469090000|2022-04-20 15:38:10|70.52|68.12|70.39|67.99|70.52|68.12|70.39|67.99|0
1650469100000|2022-04-20 15:38:20|70.32|67.92|70.45|68.05|70.45|68.05|70.32|67.92|0
1650469110000|2022-04-20 15:38:30|70.39|67.99|70.45|68.05|70.45|68.05|70.35|67.95|0
1650469120000|2022-04-20 15:38:40|70.38|67.98|70.25|67.85|70.38|67.98|70.25|67.85|0
1650469130000|2022-04-20 15:38:50|70.11|67.71|70.18|67.78|70.18|67.78|70.11|67.71|0
1650469140000|2022-04-20 15:39:00|70.38|67.98|70.66|68.26|70.66|68.26|70.38|67.98|0
1650469150000|2022-04-20 15:39:10|70.59|68.19|70.59|68.19|70.59|68.19|70.52|68.12|0
1650469160000|2022-04-20 15:39:20|70.66|68.26|70.49|68.09|70.66|68.26|70.49|68.09|0
1650469170000|2022-04-20 15:39:30|70.59|68.19|70.72|68.32|70.72|68.32|70.59|68.19|0
1650469180000|2022-04-20 15:39:40|70.59|68.19|70.65|68.25|70.66|68.26|70.59|68.19|0
1650469190000|2022-04-20 15:39:50|70.72|68.32|70.79|68.39|70.79|68.39|70.72|68.32|0
1650469200000|2022-04-20 15:40:00|70.86|68.46|70.96|68.56|70.99|68.59|70.86|68.46|0
1650469210000|2022-04-20 15:40:10|70.99|68.59|70.93|68.53|70.99|68.59|70.86|68.46|0
1650469220000|2022-04-20 15:40:20|70.86|68.46|70.76|68.36|70.86|68.46|70.76|68.36|0
1650469230000|2022-04-20 15:40:30|70.79|68.39|70.79|68.39|70.79|68.39|70.72|68.32|0
1650469240000|2022-04-20 15:40:40|70.72|68.32|70.72|68.32|70.72|68.32|70.65|68.25|0
1650469250000|2022-04-20 15:40:50|70.86|68.46|70.72|68.32|70.86|68.46|70.72|68.32|0
1650469260000|2022-04-20 15:41:00|70.65|68.25|70.65|68.25|70.72|68.32|70.59|68.19|0
1650469270000|2022-04-20 15:41:10|70.59|68.19|70.52|68.12|70.59|68.19|70.52|68.12|0
1650469280000|2022-04-20 15:41:20|70.45|68.05|70.65|68.25|70.65|68.25|70.45|68.05|0
1650469290000|2022-04-20 15:41:30|70.72|68.32|70.52|68.12|70.72|68.32|70.45|68.05|0
1650469300000|2022-04-20 15:41:40|70.59|68.19|70.38|67.98|70.59|68.19|70.38|67.98|0
1650469310000|2022-04-20 15:41:50|70.45|68.05|70.25|67.85|70.45|68.05|70.25|67.85|0
1650469320000|2022-04-20 15:42:00|70.31|67.91|70.04|67.64|70.31|67.91|70.04|67.64|0
1650469330000|2022-04-20 15:42:10|69.91|67.51|69.91|67.51|69.98|67.58|69.91|67.51|0
1650469340000|2022-04-20 15:42:20|69.84|67.44|69.84|67.44|69.91|67.51|69.84|67.44|0
1650469350000|2022-04-20 15:42:30|69.98|67.58|69.98|67.58|70.04|67.64|69.91|67.51|0
1650469360000|2022-04-20 15:42:40|70.04|67.64|69.98|67.58|70.04|67.64|69.84|67.44|0
1650469370000|2022-04-20 15:42:50|70.04|67.64|70.11|67.71|70.11|67.71|70.04|67.64|0
1650469380000|2022-04-20 15:43:00|70.04|67.64|70.18|67.78|70.18|67.78|69.98|67.58|0
1650469390000|2022-04-20 15:43:10|70.04|67.64|70.04|67.64|70.11|67.71|70.04|67.64|0
1650469400000|2022-04-20 15:43:20|69.98|67.58|70.04|67.64|70.04|67.64|69.91|67.51|0
1650469410000|2022-04-20 15:43:30|69.98|67.58|69.91|67.51|69.98|67.58|69.84|67.44|0
1650469420000|2022-04-20 15:43:40|69.84|67.44|69.84|67.44|69.84|67.44|69.77|67.37|0
1650469430000|2022-04-20 15:43:50|69.71|67.31|69.84|67.44|69.84|67.44|69.71|67.31|0
1650469440000|2022-04-20 15:44:00|69.77|67.37|70.04|67.64|70.04|67.64|69.77|67.37|0
1650469450000|2022-04-20 15:44:10|69.98|67.58|69.91|67.51|69.98|67.58|69.91|67.51|0
1650469460000|2022-04-20 15:44:20|69.98|67.58|69.91|67.51|69.98|67.58|69.91|67.51|0
1650469470000|2022-04-20 15:44:30|69.94|67.54|70.11|67.71|70.11|67.71|69.94|67.54|0
1650469480000|2022-04-20 15:44:40|70.04|67.64|69.98|67.58|70.04|67.64|69.98|67.58|0
1650469490000|2022-04-20 15:44:50|69.91|67.51|69.91|67.51|69.91|67.51|69.84|67.44|0
1650469500000|2022-04-20 15:45:00|69.71|67.31|69.71|67.31|69.71|67.31|69.71|67.31|0
1650469510000|2022-04-20 15:45:10|69.64|67.24|69.77|67.37|69.77|67.37|69.64|67.24|0
1650469520000|2022-04-20 15:45:20|69.64|67.24|69.5|67.1|69.64|67.24|69.3|66.9|0
1650469530000|2022-04-20 15:45:30|69.64|67.24|69.57|67.17|69.64|67.24|69.57|67.17|0
1650469540000|2022-04-20 15:45:40|69.84|67.44|69.77|67.37|69.84|67.44|69.71|67.31|0
1650469550000|2022-04-20 15:45:50|69.84|67.44|69.97|67.57|69.97|67.57|69.84|67.44|0
1650469560000|2022-04-20 15:46:00|70.04|67.64|70.04|67.64|70.04|67.64|70.04|67.64|0
1650469570000|2022-04-20 15:46:10|70.11|67.71|70.11|67.71|70.11|67.71|70.04|67.64|0
1650469580000|2022-04-20 15:46:20|70.21|67.81|70.18|67.78|70.24|67.84|70.18|67.78|0
1650469590000|2022-04-20 15:46:30|70.24|67.84|70.24|67.84|70.31|67.91|70.18|67.78|0
1650469600000|2022-04-20 15:46:40|70.11|67.71|70.04|67.64|70.11|67.71|69.97|67.57|0
1650469610000|2022-04-20 15:46:50|70.11|67.71|70.18|67.78|70.18|67.78|70.11|67.71|0
1650469620000|2022-04-20 15:47:00|70.24|67.84|70.31|67.91|70.31|67.91|70.18|67.78|0
1650469630000|2022-04-20 15:47:10|70.24|67.84|70.24|67.84|70.24|67.84|70.18|67.78|0
1650469640000|2022-04-20 15:47:20|70.31|67.91|70.51|68.11|70.51|68.11|70.24|67.84|0
1650469650000|2022-04-20 15:47:30|70.45|68.05|70.58|68.18|70.58|68.18|70.45|68.05|0
1650469660000|2022-04-20 15:47:40|70.78|68.38|70.58|68.18|70.78|68.38|70.58|68.18|0
1650469670000|2022-04-20 15:47:50|70.65|68.25|70.58|68.18|70.65|68.25|70.51|68.11|0
1650469680000|2022-04-20 15:48:00|70.51|68.11|70.65|68.25|70.65|68.25|70.51|68.11|0
1650469690000|2022-04-20 15:48:10|70.72|68.32|70.51|68.11|70.72|68.32|70.51|68.11|0
1650469700000|2022-04-20 15:48:20|70.72|68.32|70.78|68.38|70.78|68.38|70.72|68.32|0
1650469710000|2022-04-20 15:48:30|70.85|68.45|70.85|68.45|70.92|68.52|70.85|68.45|0
1650469720000|2022-04-20 15:48:40|70.92|68.52|70.99|68.59|70.99|68.59|70.85|68.45|0
1650469730000|2022-04-20 15:48:50|71.06|68.66|71.02|68.62|71.06|68.66|70.99|68.59|0
1650469740000|2022-04-20 15:49:00|70.85|68.45|70.92|68.52|70.92|68.52|70.85|68.45|0
1650469750000|2022-04-20 15:49:10|70.99|68.59|70.92|68.52|70.99|68.59|70.92|68.52|0
1650469760000|2022-04-20 15:49:20|71.06|68.66|70.99|68.59|71.06|68.66|70.99|68.59|0
1650469770000|2022-04-20 15:49:30|70.92|68.52|70.85|68.45|70.92|68.52|70.85|68.45|0
1650469780000|2022-04-20 15:49:40|70.78|68.38|70.78|68.38|70.85|68.45|70.78|68.38|0
1650469790000|2022-04-20 15:49:50|70.85|68.45|70.99|68.59|70.99|68.59|70.85|68.45|0
1650469800000|2022-04-20 15:50:00|70.92|68.52|70.92|68.52|70.92|68.52|70.78|68.38|0
1650469810000|2022-04-20 15:50:10|70.85|68.45|70.85|68.45|70.85|68.45|70.78|68.38|0
1650469820000|2022-04-20 15:50:20|70.78|68.38|70.92|68.52|70.92|68.52|70.78|68.38|0
1650469830000|2022-04-20 15:50:30|70.99|68.59|70.99|68.59|70.99|68.59|70.92|68.52|0
1650469840000|2022-04-20 15:50:40|70.92|68.52|70.85|68.45|71.05|68.65|70.85|68.45|0
1650469850000|2022-04-20 15:50:50|70.92|68.52|70.99|68.59|70.99|68.59|70.92|68.52|0
1650469860000|2022-04-20 15:51:00|71.05|68.65|71.05|68.65|71.09|68.69|71.05|68.65|0
1650469870000|2022-04-20 15:51:10|70.92|68.52|70.99|68.59|70.99|68.59|70.85|68.45|0
1650469880000|2022-04-20 15:51:20|71.02|68.62|71.05|68.65|71.05|68.65|70.99|68.59|0
1650469890000|2022-04-20 15:51:30|71.02|68.62|70.85|68.45|71.02|68.62|70.78|68.38|0
1650469900000|2022-04-20 15:51:40|70.92|68.52|70.99|68.59|70.99|68.59|70.92|68.52|0
1650469910000|2022-04-20 15:51:50|70.92|68.52|71.12|68.72|71.12|68.72|70.92|68.52|0
1650469920000|2022-04-20 15:52:00|71.19|68.79|71.19|68.79|71.26|68.86|71.19|68.79|0
1650469930000|2022-04-20 15:52:10|71.33|68.93|71.12|68.72|71.33|68.93|71.12|68.72|0
1650469940000|2022-04-20 15:52:20|71.19|68.79|71.33|68.93|71.33|68.93|71.19|68.79|0
1650469950000|2022-04-20 15:52:30|71.39|68.99|71.46|69.06|71.46|69.06|71.39|68.99|0
1650469960000|2022-04-20 15:52:40|71.6|69.2|71.6|69.2|71.6|69.2|71.46|69.06|0
1650469970000|2022-04-20 15:52:50|71.67|69.27|71.81|69.41|71.81|69.41|71.6|69.2|0
1650469980000|2022-04-20 15:53:00|72.29|69.89|72.15|69.75|72.29|69.89|72.15|69.75|0
1650469990000|2022-04-20 15:53:10|72.08|69.68|72.29|69.89|72.29|69.89|72.08|69.68|0
1650470000000|2022-04-20 15:53:20|72.32|69.92|72.22|69.82|72.32|69.92|72.22|69.82|0
1650470010000|2022-04-20 15:53:30|72.36|69.96|72.15|69.75|72.36|69.96|72.15|69.75|0
1650470020000|2022-04-20 15:53:40|72.22|69.82|72.29|69.89|72.29|69.89|72.22|69.82|0
1650470030000|2022-04-20 15:53:50|72.15|69.75|71.94|69.54|72.15|69.75|71.94|69.54|0
1650470040000|2022-04-20 15:54:00|71.6|69.2|71.6|69.2|71.67|69.27|71.53|69.13|0
1650470050000|2022-04-20 15:54:10|71.53|69.13|71.67|69.27|71.67|69.27|71.53|69.13|0
1650470060000|2022-04-20 15:54:20|71.6|69.2|71.53|69.13|71.6|69.2|71.46|69.06|0
1650470070000|2022-04-20 15:54:30|71.46|69.06|71.6|69.2|71.6|69.2|71.46|69.06|0
1650470080000|2022-04-20 15:54:40|71.67|69.27|71.74|69.34|71.74|69.34|71.6|69.2|0
1650470090000|2022-04-20 15:54:50|71.67|69.27|71.73|69.33|71.74|69.34|71.67|69.27|0
1650470100000|2022-04-20 15:55:00|71.87|69.47|71.73|69.33|71.87|69.47|71.67|69.27|0
1650470110000|2022-04-20 15:55:10|71.6|69.2|71.53|69.13|71.6|69.2|71.53|69.13|0
1650470120000|2022-04-20 15:55:20|71.46|69.06|71.46|69.06|71.53|69.13|71.46|69.06|0
1650470130000|2022-04-20 15:55:30|71.53|69.13|71.19|68.79|71.53|69.13|71.19|68.79|0
1650470140000|2022-04-20 15:55:40|71.25|68.85|71.25|68.85|71.25|68.85|71.19|68.79|0
1650470150000|2022-04-20 15:55:50|71.39|68.99|71.46|69.06|71.46|69.06|71.39|68.99|0
1650470160000|2022-04-20 15:56:00|71.39|68.99|71.39|68.99|71.46|69.06|71.39|68.99|0
1650470170000|2022-04-20 15:56:10|71.25|68.85|71.05|68.65|71.25|68.85|71.05|68.65|0
1650470180000|2022-04-20 15:56:20|70.91|68.51|70.91|68.51|70.98|68.58|70.91|68.51|0
1650470190000|2022-04-20 15:56:30|70.85|68.45|70.85|68.45|70.85|68.45|70.85|68.45|0
1650470200000|2022-04-20 15:56:40|70.91|68.51|70.57|68.17|70.91|68.51|70.57|68.17|0
1650470210000|2022-04-20 15:56:50|70.51|68.11|70.37|67.97|70.51|68.11|70.37|67.97|0
1650470220000|2022-04-20 15:57:00|70.44|68.04|70.51|68.11|70.57|68.17|70.44|68.04|0
1650470230000|2022-04-20 15:57:10|70.44|68.04|70.51|68.11|70.51|68.11|70.44|68.04|0
1650470240000|2022-04-20 15:57:20|70.47|68.07|70.64|68.24|70.64|68.24|70.47|68.07|0
1650470250000|2022-04-20 15:57:30|70.71|68.31|70.64|68.24|70.71|68.31|70.64|68.24|0
1650470260000|2022-04-20 15:57:40|70.71|68.31|70.64|68.24|70.71|68.31|70.57|68.17|0
1650470270000|2022-04-20 15:57:50|70.71|68.31|70.84|68.44|70.84|68.44|70.71|68.31|0
1650470280000|2022-04-20 15:58:00|70.78|68.38|70.84|68.44|70.84|68.44|70.71|68.31|0
1650470290000|2022-04-20 15:58:10|70.91|68.51|70.98|68.58|71.05|68.65|70.91|68.51|0
1650470300000|2022-04-20 15:58:20|70.84|68.44|70.84|68.44|70.91|68.51|70.78|68.38|0
1650470310000|2022-04-20 15:58:30|70.57|68.17|70.5|68.1|70.57|68.17|70.47|68.07|0
1650470320000|2022-04-20 15:58:40|70.57|68.17|70.71|68.31|70.71|68.31|70.57|68.17|0
1650470330000|2022-04-20 15:58:50|70.78|68.38|70.84|68.44|70.91|68.51|70.78|68.38|0
1650470340000|2022-04-20 15:59:00|70.88|68.48|70.78|68.38|70.88|68.48|70.78|68.38|0
1650470350000|2022-04-20 15:59:10|70.71|68.31|70.84|68.44|70.84|68.44|70.71|68.31|0
1650470360000|2022-04-20 15:59:20|70.91|68.51|70.84|68.44|70.91|68.51|70.78|68.38|0
1650470370000|2022-04-20 15:59:30|70.71|68.31|70.71|68.31|70.71|68.31|70.67|68.27|0
1650470380000|2022-04-20 15:59:40|70.57|68.17|70.64|68.24|70.64|68.24|70.57|68.17|0
1650470390000|2022-04-20 15:59:50|70.71|68.31|70.71|68.31|70.71|68.31|70.71|68.31|0
1650470400000|2022-04-20 16:00:00|70.57|68.17|70.64|68.24|70.64|68.24|70.57|68.17|0
1650470410000|2022-04-20 16:00:10|70.5|68.1|70.57|68.17|70.67|68.27|70.5|68.1|0
1650470420000|2022-04-20 16:00:20|70.5|68.1|70.57|68.17|70.57|68.17|70.44|68.04|0
1650470430000|2022-04-20 16:00:30|70.64|68.24|70.5|68.1|70.64|68.24|70.5|68.1|0
1650470440000|2022-04-20 16:00:40|70.44|68.04|70.47|68.07|70.47|68.07|70.44|68.04|0
1650470450000|2022-04-20 16:00:50|70.5|68.1|70.57|68.17|70.57|68.17|70.4|68|0
1650470460000|2022-04-20 16:01:00|70.64|68.24|70.77|68.37|70.77|68.37|70.64|68.24|0
1650470470000|2022-04-20 16:01:10|70.84|68.44|70.84|68.44|70.84|68.44|70.77|68.37|0
1650470480000|2022-04-20 16:01:20|70.67|68.27|70.77|68.37|70.77|68.37|70.67|68.27|0
1650470490000|2022-04-20 16:01:30|70.71|68.31|70.57|68.17|70.77|68.37|70.57|68.17|0
1650470500000|2022-04-20 16:01:40|70.43|68.03|70.5|68.1|70.5|68.1|70.3|67.9|0
1650470510000|2022-04-20 16:01:50|70.43|68.03|70.37|67.97|70.43|68.03|70.37|67.97|0
1650470520000|2022-04-20 16:02:00|70.5|68.1|70.64|68.24|70.64|68.24|70.5|68.1|0
1650470530000|2022-04-20 16:02:10|70.57|68.17|70.5|68.1|70.57|68.17|70.43|68.03|0
1650470540000|2022-04-20 16:02:20|70.43|68.03|70.5|68.1|70.5|68.1|70.43|68.03|0
1650470550000|2022-04-20 16:02:30|70.64|68.24|70.67|68.27|70.7|68.3|70.64|68.24|0
1650470560000|2022-04-20 16:02:40|70.5|68.1|70.67|68.27|70.67|68.27|70.5|68.1|0
1650470570000|2022-04-20 16:02:50|70.64|68.24|70.57|68.17|70.64|68.24|70.57|68.17|0
1650470580000|2022-04-20 16:03:00|70.54|68.14|70.64|68.24|70.64|68.24|70.5|68.1|0
1650470590000|2022-04-20 16:03:10|70.77|68.37|70.84|68.44|70.84|68.44|70.77|68.37|0
1650470600000|2022-04-20 16:03:20|70.77|68.37|70.5|68.1|70.84|68.44|70.5|68.1|0
1650470610000|2022-04-20 16:03:30|70.43|68.03|70.43|68.03|70.5|68.1|70.3|67.9|0
1650470620000|2022-04-20 16:03:40|70.5|68.1|70.5|68.1|70.57|68.17|70.5|68.1|0
1650470630000|2022-04-20 16:03:50|70.43|68.03|70.57|68.17|70.57|68.17|70.43|68.03|0
1650470640000|2022-04-20 16:04:00|70.64|68.24|70.7|68.3|70.7|68.3|70.64|68.24|0
1650470650000|2022-04-20 16:04:10|70.64|68.24|70.64|68.24|70.64|68.24|70.64|68.24|0
1650470660000|2022-04-20 16:04:20|70.7|68.3|70.7|68.3|70.7|68.3|70.67|68.27|0
1650470670000|2022-04-20 16:04:30|70.77|68.37|70.77|68.37|70.84|68.44|70.77|68.37|0
1650470680000|2022-04-20 16:04:40|70.64|68.24|70.36|67.96|70.64|68.24|70.36|67.96|0
1650470690000|2022-04-20 16:04:50|70.5|68.1|70.43|68.03|70.57|68.17|70.43|68.03|0
1650470700000|2022-04-20 16:05:00|70.36|67.96|70.43|68.03|70.43|68.03|70.36|67.96|0
1650470710000|2022-04-20 16:05:10|70.36|67.96|70.3|67.9|70.36|67.96|70.16|67.76|0
1650470720000|2022-04-20 16:05:20|70.43|68.03|70.23|67.83|70.43|68.03|70.23|67.83|0
1650470730000|2022-04-20 16:05:30|70.16|67.76|70.03|67.63|70.16|67.76|70.03|67.63|0
1650470740000|2022-04-20 16:05:40|69.96|67.56|70.03|67.63|70.09|67.69|69.96|67.56|0
1650470750000|2022-04-20 16:05:50|70.16|67.76|70.09|67.69|70.16|67.76|70.09|67.69|0
1650470760000|2022-04-20 16:06:00|70.06|67.66|69.96|67.56|70.06|67.66|69.96|67.56|0
1650470770000|2022-04-20 16:06:10|70.09|67.69|69.96|67.56|70.09|67.69|69.96|67.56|0
1650470780000|2022-04-20 16:06:20|70.09|67.69|70.16|67.76|70.16|67.76|70.09|67.69|0
1650470790000|2022-04-20 16:06:30|70.23|67.83|70.09|67.69|70.23|67.83|70.09|67.69|0
1650470800000|2022-04-20 16:06:40|70.16|67.76|70.03|67.63|70.16|67.76|70.03|67.63|0
1650470810000|2022-04-20 16:06:50|70.09|67.69|70.16|67.76|70.2|67.8|70.09|67.69|0
1650470820000|2022-04-20 16:07:00|70.23|67.83|70.43|68.03|70.43|68.03|70.23|67.83|0
1650470830000|2022-04-20 16:07:10|70.5|68.1|70.43|68.03|70.5|68.1|70.43|68.03|0
1650470840000|2022-04-20 16:07:20|70.36|67.96|70.63|68.23|70.7|68.3|70.36|67.96|0
1650470850000|2022-04-20 16:07:30|70.57|68.17|70.7|68.3|70.7|68.3|70.57|68.17|0
1650470860000|2022-04-20 16:07:40|70.77|68.37|70.84|68.44|70.84|68.44|70.77|68.37|0
1650470870000|2022-04-20 16:07:50|70.77|68.37|70.84|68.44|70.84|68.44|70.77|68.37|0
1650470880000|2022-04-20 16:08:00|70.9|68.5|70.84|68.44|70.9|68.5|70.84|68.44|0
1650470890000|2022-04-20 16:08:10|70.97|68.57|71.04|68.64|71.18|68.78|70.97|68.57|0
1650470900000|2022-04-20 16:08:20|71.11|68.71|71.18|68.78|71.18|68.78|71.11|68.71|0
1650470910000|2022-04-20 16:08:30|71.11|68.71|71.31|68.91|71.31|68.91|71.04|68.64|0
1650470920000|2022-04-20 16:08:40|71.18|68.78|71.38|68.98|71.38|68.98|71.18|68.78|0
1650470930000|2022-04-20 16:08:50|71.52|69.12|72.14|69.74|72.14|69.74|71.52|69.12|0
1650470940000|2022-04-20 16:09:00|72.27|69.87|72.34|69.94|72.34|69.94|72.27|69.87|0
1650470950000|2022-04-20 16:09:10|72.41|70.01|72.27|69.87|72.48|70.08|72.27|69.87|0
1650470960000|2022-04-20 16:09:20|72.21|69.81|72.21|69.81|72.21|69.81|72.14|69.74|0
1650470970000|2022-04-20 16:09:30|72.27|69.87|72.07|69.67|72.27|69.87|72.07|69.67|0
1650470980000|2022-04-20 16:09:40|71.86|69.46|71.86|69.46|71.86|69.46|71.79|69.39|0
1650470990000|2022-04-20 16:09:50|71.79|69.39|71.76|69.36|71.86|69.46|71.76|69.36|0
1650471000000|2022-04-20 16:10:00|71.86|69.46|71.79|69.39|71.86|69.46|71.72|69.32|0
1650471010000|2022-04-20 16:10:10|71.86|69.46|72.2|69.8|72.2|69.8|71.86|69.46|0
1650471020000|2022-04-20 16:10:20|72.14|69.74|72.34|69.94|72.34|69.94|72.14|69.74|0
1650471030000|2022-04-20 16:10:30|72.41|70.01|72.41|70.01|72.55|70.15|72.41|70.01|0
1650471040000|2022-04-20 16:10:40|72.14|69.74|72.27|69.87|72.27|69.87|72.14|69.74|0
1650471050000|2022-04-20 16:10:50|72.34|69.94|72.27|69.87|72.34|69.94|72.27|69.87|0
1650471060000|2022-04-20 16:11:00|72.83|70.43|72.76|70.36|72.83|70.43|72.69|70.29|0
1650471070000|2022-04-20 16:11:10|72.69|70.29|72.83|70.43|72.83|70.43|72.69|70.29|0
1650471080000|2022-04-20 16:11:20|72.76|70.36|73.04|70.64|73.04|70.64|72.76|70.36|0
1650471090000|2022-04-20 16:11:30|73.07|70.67|72.9|70.5|73.07|70.67|72.9|70.5|0
1650471100000|2022-04-20 16:11:40|72.83|70.43|72.83|70.43|72.9|70.5|72.83|70.43|0
1650471110000|2022-04-20 16:11:50|72.9|70.5|72.97|70.57|72.97|70.57|72.9|70.5|0
1650471120000|2022-04-20 16:12:00|73.04|70.64|72.97|70.57|73.04|70.64|72.97|70.57|0
1650471130000|2022-04-20 16:12:10|73.04|70.64|73.04|70.64|73.04|70.64|72.97|70.57|0
1650471140000|2022-04-20 16:12:20|73.24|70.84|73.38|70.98|73.38|70.98|73.17|70.77|0
1650471150000|2022-04-20 16:12:30|73.31|70.91|73.31|70.91|73.38|70.98|73.31|70.91|0
1650471160000|2022-04-20 16:12:40|73.24|70.84|73.31|70.91|73.31|70.91|73.24|70.84|0
1650471170000|2022-04-20 16:12:50|73.17|70.77|73.31|70.91|73.31|70.91|73.17|70.77|0
1650471180000|2022-04-20 16:13:00|73.38|70.98|73.31|70.91|73.38|70.98|73.31|70.91|0
1650471190000|2022-04-20 16:13:10|73.38|70.98|73.52|71.12|73.52|71.12|73.38|70.98|0
1650471200000|2022-04-20 16:13:20|73.59|71.19|73.66|71.26|73.66|71.26|73.45|71.05|0
1650471210000|2022-04-20 16:13:30|73.59|71.19|73.59|71.19|73.59|71.19|73.59|71.19|0
1650471220000|2022-04-20 16:13:40|73.52|71.12|73.38|70.98|73.59|71.19|73.38|70.98|0
1650471230000|2022-04-20 16:13:50|73.35|70.95|73.24|70.84|73.35|70.95|73.24|70.84|0
1650471240000|2022-04-20 16:14:00|73.1|70.7|73.17|70.77|73.24|70.84|73.1|70.7|0
1650471250000|2022-04-20 16:14:10|73.1|70.7|73.24|70.84|73.24|70.84|73.1|70.7|0
1650471260000|2022-04-20 16:14:20|73.1|70.7|72.96|70.56|73.1|70.7|72.96|70.56|0
1650471270000|2022-04-20 16:14:30|72.89|70.49|73.17|70.77|73.17|70.77|72.89|70.49|0
1650471280000|2022-04-20 16:14:40|73.1|70.7|73.17|70.77|73.17|70.77|73.1|70.7|0
1650471290000|2022-04-20 16:14:50|73.1|70.7|73.31|70.91|73.31|70.91|73.1|70.7|0
1650471300000|2022-04-20 16:15:00|73.1|70.7|73.38|70.98|73.38|70.98|73.1|70.7|0
1650471310000|2022-04-20 16:15:10|73.24|70.84|73.38|70.98|73.45|71.05|73.24|70.84|0
1650471320000|2022-04-20 16:15:20|73.31|70.91|73.52|71.12|73.52|71.12|73.31|70.91|0
1650471330000|2022-04-20 16:15:30|73.45|71.05|73.45|71.05|73.52|71.12|73.45|71.05|0
1650471340000|2022-04-20 16:15:40|73.52|71.12|73.38|70.98|73.52|71.12|73.38|70.98|0
1650471350000|2022-04-20 16:15:50|73.45|71.05|73.45|71.05|73.45|71.05|73.45|71.05|0
1650471360000|2022-04-20 16:16:00|73.38|70.98|73.24|70.84|73.38|70.98|73.24|70.84|0
1650471370000|2022-04-20 16:16:10|73.1|70.7|73.03|70.63|73.1|70.7|73.03|70.63|0
1650471380000|2022-04-20 16:16:20|73.1|70.7|73.21|70.81|73.21|70.81|73.1|70.7|0
1650471390000|2022-04-20 16:16:30|73.24|70.84|73.31|70.91|73.31|70.91|73.24|70.84|0
1650471400000|2022-04-20 16:16:40|73.35|70.95|73.45|71.05|73.45|71.05|73.35|70.95|0
1650471410000|2022-04-20 16:16:50|73.52|71.12|73.45|71.05|73.52|71.12|73.45|71.05|0
1650471420000|2022-04-20 16:17:00|73.52|71.12|73.56|71.16|73.56|71.16|73.52|71.12|0
1650471430000|2022-04-20 16:17:10|73.52|71.12|73.52|71.12|73.52|71.12|73.45|71.05|0
1650471440000|2022-04-20 16:17:20|73.45|71.05|73.52|71.12|73.59|71.19|73.45|71.05|0
1650471450000|2022-04-20 16:17:30|73.45|71.05|73.38|70.98|73.45|71.05|73.38|70.98|0
1650471460000|2022-04-20 16:17:40|73.45|71.05|73.38|70.98|73.52|71.12|73.38|70.98|0
1650471470000|2022-04-20 16:17:50|73.17|70.77|73.1|70.7|73.17|70.77|73.1|70.7|0
1650471480000|2022-04-20 16:18:00|73.03|70.63|73.1|70.7|73.17|70.77|73.03|70.63|0
1650471490000|2022-04-20 16:18:10|73.17|70.77|72.96|70.56|73.17|70.77|72.96|70.56|0
1650471500000|2022-04-20 16:18:20|73.1|70.7|73.1|70.7|73.1|70.7|73.03|70.63|0
1650471510000|2022-04-20 16:18:30|73.17|70.77|73.03|70.63|73.17|70.77|73.03|70.63|0
1650471520000|2022-04-20 16:18:40|72.96|70.56|72.89|70.49|72.96|70.56|72.89|70.49|0
1650471530000|2022-04-20 16:18:50|72.82|70.42|72.82|70.42|72.89|70.49|72.82|70.42|0
1650471540000|2022-04-20 16:19:00|72.89|70.49|72.86|70.46|72.89|70.49|72.61|70.21|0
1650471550000|2022-04-20 16:19:10|72.75|70.35|72.68|70.28|72.75|70.35|72.68|70.28|0
1650471560000|2022-04-20 16:19:20|72.61|70.21|72.61|70.21|72.68|70.28|72.61|70.21|0
1650471570000|2022-04-20 16:19:30|72.54|70.14|72.61|70.21|72.61|70.21|72.54|70.14|0
1650471580000|2022-04-20 16:19:40|72.68|70.28|72.82|70.42|72.82|70.42|72.68|70.28|0
1650471590000|2022-04-20 16:19:50|72.89|70.49|72.89|70.49|72.89|70.49|72.82|70.42|0
1650471600000|2022-04-20 16:20:00|72.96|70.56|73.03|70.63|73.03|70.63|72.96|70.56|0
1650471610000|2022-04-20 16:20:10|73.1|70.7|73|70.6|73.1|70.7|72.96|70.56|0
1650471620000|2022-04-20 16:20:20|73.1|70.7|72.89|70.49|73.1|70.7|72.89|70.49|0
1650471630000|2022-04-20 16:20:30|72.96|70.56|72.96|70.56|73.03|70.63|72.96|70.56|0
1650471640000|2022-04-20 16:20:40|73.03|70.63|73.1|70.7|73.1|70.7|73.03|70.63|0
1650471650000|2022-04-20 16:20:50|73.17|70.77|73.24|70.84|73.24|70.84|73.17|70.77|0
1650471660000|2022-04-20 16:21:00|73.2|70.8|73.17|70.77|73.2|70.8|72.96|70.56|0
1650471670000|2022-04-20 16:21:10|73.24|70.84|73.17|70.77|73.24|70.84|73.1|70.7|0
1650471680000|2022-04-20 16:21:20|73.1|70.7|73.17|70.77|73.17|70.77|73.03|70.63|0
1650471690000|2022-04-20 16:21:30|73.1|70.7|73.24|70.84|73.24|70.84|73.1|70.7|0
1650471700000|2022-04-20 16:21:40|73.17|70.77|73.45|71.05|73.45|71.05|73.17|70.77|0
1650471710000|2022-04-20 16:21:50|73.38|70.98|73.52|71.12|73.52|71.12|73.38|70.98|0
1650471720000|2022-04-20 16:22:00|73.45|71.05|73.45|71.05|73.48|71.08|73.45|71.05|0
1650471730000|2022-04-20 16:22:10|73.38|70.98|73.45|71.05|73.48|71.08|73.38|70.98|0
1650471740000|2022-04-20 16:22:20|73.38|70.98|73.24|70.84|73.38|70.98|73.24|70.84|0
1650471750000|2022-04-20 16:22:30|73.17|70.77|72.96|70.56|73.17|70.77|72.96|70.56|0
1650471760000|2022-04-20 16:22:40|73.03|70.63|72.89|70.49|73.1|70.7|72.89|70.49|0
1650471770000|2022-04-20 16:22:50|72.82|70.42|72.82|70.42|72.82|70.42|72.75|70.35|0
1650471780000|2022-04-20 16:23:00|72.89|70.49|72.99|70.59|72.99|70.59|72.89|70.49|0
1650471790000|2022-04-20 16:23:10|73.1|70.7|72.96|70.56|73.1|70.7|72.96|70.56|0
1650471800000|2022-04-20 16:23:20|73.03|70.63|73.17|70.77|73.17|70.77|73.03|70.63|0
1650471810000|2022-04-20 16:23:30|73.31|70.91|73.24|70.84|73.31|70.91|73.24|70.84|0
1650471820000|2022-04-20 16:23:40|73.31|70.91|73.37|70.97|73.48|71.08|73.31|70.91|0
1650471830000|2022-04-20 16:23:50|73.44|71.04|73.44|71.04|73.55|71.15|73.44|71.04|0
1650471840000|2022-04-20 16:24:00|73.58|71.18|73.58|71.18|73.58|71.18|73.55|71.15|0
1650471850000|2022-04-20 16:24:10|73.51|71.11|73.65|71.25|73.65|71.25|73.51|71.11|0
1650471860000|2022-04-20 16:24:20|73.58|71.18|73.51|71.11|73.65|71.25|73.44|71.04|0
1650471870000|2022-04-20 16:24:30|73.65|71.25|73.44|71.04|73.65|71.25|73.44|71.04|0
1650471880000|2022-04-20 16:24:40|73.51|71.11|73.34|70.94|73.51|71.11|73.34|70.94|0
1650471890000|2022-04-20 16:24:50|73.37|70.97|73.3|70.9|73.37|70.97|73.3|70.9|0
1650471900000|2022-04-20 16:25:00|73.2|70.8|73.37|70.97|73.37|70.97|73.2|70.8|0
1650471910000|2022-04-20 16:25:10|73.51|71.11|73.44|71.04|73.51|71.11|73.37|70.97|0
1650471920000|2022-04-20 16:25:20|73.37|70.97|73.48|71.08|73.48|71.08|73.37|70.97|0
1650471930000|2022-04-20 16:25:30|73.51|71.11|73.51|71.11|73.51|71.11|73.48|71.08|0
1650471940000|2022-04-20 16:25:40|73.48|71.08|73.3|70.9|73.48|71.08|73.3|70.9|0
1650471950000|2022-04-20 16:25:50|73.27|70.87|73.3|70.9|73.3|70.9|73.27|70.87|0
1650471960000|2022-04-20 16:26:00|73.23|70.83|73.16|70.76|73.23|70.83|73.16|70.76|0
1650471970000|2022-04-20 16:26:10|73.3|70.9|73.23|70.83|73.3|70.9|73.23|70.83|0
1650471980000|2022-04-20 16:26:20|73.3|70.9|73.23|70.83|73.3|70.9|73.23|70.83|0
1650471990000|2022-04-20 16:26:30|73.37|70.97|73.44|71.04|73.44|71.04|73.37|70.97|0
1650472000000|2022-04-20 16:26:40|73.37|70.97|73.3|70.9|73.37|70.97|73.3|70.9|0
1650472010000|2022-04-20 16:26:50|73.37|70.97|73.44|71.04|73.44|71.04|73.3|70.9|0
1650472020000|2022-04-20 16:27:00|73.51|71.11|73.37|70.97|73.51|71.11|73.37|70.97|0
1650472030000|2022-04-20 16:27:10|73.3|70.9|73.44|71.04|73.44|71.04|73.3|70.9|0
1650472040000|2022-04-20 16:27:20|73.37|70.97|73.37|70.97|73.37|70.97|73.37|70.97|0
1650472050000|2022-04-20 16:27:30|73.44|71.04|73.51|71.11|73.51|71.11|73.44|71.04|0
1650472060000|2022-04-20 16:27:40|73.58|71.18|73.65|71.25|73.65|71.25|73.58|71.18|0
1650472070000|2022-04-20 16:27:50|73.51|71.11|73.65|71.25|73.65|71.25|73.51|71.11|0
1650472080000|2022-04-20 16:28:00|73.93|71.53|73.93|71.53|73.93|71.53|73.93|71.53|0
1650472090000|2022-04-20 16:28:10|74|71.6|73.86|71.46|74.07|71.67|73.86|71.46|0
1650472100000|2022-04-20 16:28:20|73.72|71.32|73.72|71.32|73.79|71.39|73.72|71.32|0
1650472110000|2022-04-20 16:28:30|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1650472120000|2022-04-20 16:28:40|73.79|71.39|73.37|70.97|73.79|71.39|73.37|70.97|0
1650472130000|2022-04-20 16:28:50|73.44|71.04|73.23|70.83|73.44|71.04|73.23|70.83|0
1650472140000|2022-04-20 16:29:00|73.37|70.97|73.44|71.04|73.44|71.04|73.3|70.9|0
1650472150000|2022-04-20 16:29:10|73.37|70.97|73.41|71.01|73.44|71.04|73.37|70.97|0
1650472160000|2022-04-20 16:29:20|73.44|71.04|73.44|71.04|73.51|71.11|73.37|70.97|0
1650472170000|2022-04-20 16:29:30|73.37|70.97|73.3|70.9|73.37|70.97|73.3|70.9|0
1650472180000|2022-04-20 16:29:40|73.37|70.97|73.44|71.04|73.44|71.04|73.3|70.9|0
1650472190000|2022-04-20 16:29:50|73.51|71.11|73.37|70.97|73.51|71.11|73.37|70.97|0
1650472200000|2022-04-20 16:30:00|73.55|71.15|73.23|70.83|73.55|71.15|73.23|70.83|0
1650472210000|2022-04-20 16:30:10|73.37|70.97|73.44|71.04|73.44|71.04|73.37|70.97|0
1650472220000|2022-04-20 16:30:20|73.65|71.25|73.51|71.11|73.65|71.25|73.51|71.11|0
1650472230000|2022-04-20 16:30:30|73.44|71.04|73.44|71.04|73.44|71.04|73.37|70.97|0
1650472240000|2022-04-20 16:30:40|73.37|70.97|73.09|70.69|73.37|70.97|73.02|70.62|0
1650472250000|2022-04-20 16:30:50|72.88|70.48|72.95|70.55|72.95|70.55|72.88|70.48|0
1650472260000|2022-04-20 16:31:00|73.09|70.69|73.02|70.62|73.09|70.69|72.88|70.48|0
1650472270000|2022-04-20 16:31:10|72.95|70.55|72.74|70.34|72.95|70.55|72.74|70.34|0
1650472280000|2022-04-20 16:31:20|72.67|70.27|72.6|70.2|72.67|70.27|72.6|70.2|0
1650472290000|2022-04-20 16:31:30|72.57|70.17|72.53|70.13|72.6|70.2|72.53|70.13|0
1650472300000|2022-04-20 16:31:40|72.6|70.2|72.57|70.17|72.6|70.2|72.57|70.17|0
1650472310000|2022-04-20 16:31:50|72.6|70.2|72.67|70.27|72.67|70.27|72.53|70.13|0
1650472320000|2022-04-20 16:32:00|72.53|70.13|72.53|70.13|72.6|70.2|72.53|70.13|0
1650472330000|2022-04-20 16:32:10|72.39|69.99|72.53|70.13|72.53|70.13|72.39|69.99|0
1650472340000|2022-04-20 16:32:20|72.39|69.99|72.33|69.93|72.39|69.99|72.26|69.86|0
1650472350000|2022-04-20 16:32:30|72.26|69.86|71.84|69.44|72.26|69.86|71.84|69.44|0
1650472360000|2022-04-20 16:32:40|71.77|69.37|71.77|69.37|71.95|69.55|71.77|69.37|0
1650472370000|2022-04-20 16:32:50|71.64|69.24|71.77|69.37|71.77|69.37|71.57|69.17|0
1650472380000|2022-04-20 16:33:00|71.64|69.24|71.47|69.07|71.64|69.24|71.47|69.07|0
1650472390000|2022-04-20 16:33:10|71.43|69.03|71.7|69.3|71.7|69.3|71.43|69.03|0
1650472400000|2022-04-20 16:33:20|71.64|69.24|71.43|69.03|71.64|69.24|71.43|69.03|0
1650472410000|2022-04-20 16:33:30|71.57|69.17|71.43|69.03|71.57|69.17|71.43|69.03|0
1650472420000|2022-04-20 16:33:40|71.5|69.1|71.5|69.1|71.57|69.17|71.43|69.03|0
1650472430000|2022-04-20 16:33:50|71.57|69.17|71.81|69.41|71.81|69.41|71.57|69.17|0
1650472440000|2022-04-20 16:34:00|71.84|69.44|71.64|69.24|71.84|69.44|71.57|69.17|0
1650472450000|2022-04-20 16:34:10|71.5|69.1|71.57|69.17|71.57|69.17|71.43|69.03|0
1650472460000|2022-04-20 16:34:20|71.63|69.23|71.7|69.3|71.7|69.3|71.63|69.23|0
1650472470000|2022-04-20 16:34:30|71.77|69.37|71.7|69.3|71.77|69.37|71.7|69.3|0
1650472480000|2022-04-20 16:34:40|71.57|69.17|71.5|69.1|71.63|69.23|71.5|69.1|0
1650472490000|2022-04-20 16:34:50|71.43|69.03|71.57|69.17|71.57|69.17|71.43|69.03|0
1650472500000|2022-04-20 16:35:00|71.7|69.3|71.63|69.23|71.7|69.3|71.57|69.17|0
1650472510000|2022-04-20 16:35:10|71.7|69.3|71.77|69.37|71.77|69.37|71.7|69.3|0
1650472520000|2022-04-20 16:35:20|71.63|69.23|71.57|69.17|71.63|69.23|71.57|69.17|0
1650472530000|2022-04-20 16:35:30|71.43|69.03|71.5|69.1|71.5|69.1|71.43|69.03|0
1650472540000|2022-04-20 16:35:40|71.43|69.03|71.22|68.82|71.43|69.03|71.22|68.82|0
1650472550000|2022-04-20 16:35:50|71.19|68.79|71.15|68.75|71.19|68.79|71.15|68.75|0
1650472560000|2022-04-20 16:36:00|71.02|68.62|71.09|68.69|71.09|68.69|71.02|68.62|0
1650472570000|2022-04-20 16:36:10|71.02|68.62|71.02|68.62|71.02|68.62|71.02|68.62|0
1650472580000|2022-04-20 16:36:20|70.95|68.55|71.02|68.62|71.02|68.62|70.92|68.52|0
1650472590000|2022-04-20 16:36:30|70.88|68.48|70.92|68.52|70.92|68.52|70.88|68.48|0
1650472600000|2022-04-20 16:36:40|71.02|68.62|70.68|68.28|71.02|68.62|70.68|68.28|0
1650472610000|2022-04-20 16:36:50|70.54|68.14|70.61|68.21|70.61|68.21|70.54|68.14|0
1650472620000|2022-04-20 16:37:00|70.75|68.35|70.61|68.21|70.81|68.41|70.61|68.21|0
1650472630000|2022-04-20 16:37:10|70.68|68.28|70.54|68.14|70.68|68.28|70.54|68.14|0
1650472640000|2022-04-20 16:37:20|70.47|68.07|70.54|68.14|70.61|68.21|70.47|68.07|0
1650472650000|2022-04-20 16:37:30|70.64|68.24|70.54|68.14|70.64|68.24|70.54|68.14|0
1650472660000|2022-04-20 16:37:40|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1650472670000|2022-04-20 16:37:50|70.58|68.18|70.54|68.14|70.58|68.18|70.54|68.14|0
1650472680000|2022-04-20 16:38:00|70.47|68.07|70.27|67.87|70.47|68.07|70.27|67.87|0
1650472690000|2022-04-20 16:38:10|70.31|67.91|70.27|67.87|70.31|67.91|70.27|67.87|0
1650472700000|2022-04-20 16:38:20|70.34|67.94|70.54|68.14|70.54|68.14|70.34|67.94|0
1650472710000|2022-04-20 16:38:30|70.58|68.18|70.74|68.34|70.74|68.34|70.58|68.18|0
1650472720000|2022-04-20 16:38:40|70.68|68.28|70.74|68.34|70.74|68.34|70.68|68.28|0
1650472730000|2022-04-20 16:38:50|70.61|68.21|70.68|68.28|70.68|68.28|70.61|68.21|0
1650472740000|2022-04-20 16:39:00|70.74|68.34|70.95|68.55|70.95|68.55|70.74|68.34|0
1650472750000|2022-04-20 16:39:10|71.02|68.62|71.08|68.68|71.08|68.68|71.02|68.62|0
1650472760000|2022-04-20 16:39:20|71.15|68.75|71.15|68.75|71.15|68.75|71.15|68.75|0
1650472770000|2022-04-20 16:39:30|71.22|68.82|71.22|68.82|71.22|68.82|71.22|68.82|0
1650472780000|2022-04-20 16:39:40|71.15|68.75|71.15|68.75|71.15|68.75|71.15|68.75|0
1650472790000|2022-04-20 16:39:50|71.08|68.68|71.02|68.62|71.08|68.68|71.02|68.62|0
1650472800000|2022-04-20 16:40:00|71.15|68.75|71.15|68.75|71.15|68.75|71.08|68.68|0
1650472810000|2022-04-20 16:40:10|71.01|68.61|70.88|68.48|71.01|68.61|70.88|68.48|0
1650472820000|2022-04-20 16:40:20|70.74|68.34|70.95|68.55|70.95|68.55|70.74|68.34|0
1650472830000|2022-04-20 16:40:30|70.88|68.48|70.88|68.48|70.95|68.55|70.81|68.41|0
1650472840000|2022-04-20 16:40:40|70.81|68.41|70.95|68.55|71.01|68.61|70.81|68.41|0
1650472850000|2022-04-20 16:40:50|70.98|68.58|71.15|68.75|71.15|68.75|70.98|68.58|0
1650472860000|2022-04-20 16:41:00|71.22|68.82|71.22|68.82|71.29|68.89|71.22|68.82|0
1650472870000|2022-04-20 16:41:10|71.15|68.75|71.29|68.89|71.29|68.89|71.15|68.75|0
1650472880000|2022-04-20 16:41:20|71.36|68.96|71.29|68.89|71.36|68.96|71.29|68.89|0
1650472890000|2022-04-20 16:41:30|71.15|68.75|71.22|68.82|71.22|68.82|71.15|68.75|0
1650472900000|2022-04-20 16:41:40|71.08|68.68|71.15|68.75|71.22|68.82|71.08|68.68|0
1650472910000|2022-04-20 16:41:50|71.29|68.89|71.32|68.92|71.32|68.92|71.29|68.89|0
1650472920000|2022-04-20 16:42:00|71.29|68.89|71.49|69.09|71.49|69.09|71.29|68.89|0
1650472930000|2022-04-20 16:42:10|71.42|69.02|71.29|68.89|71.42|69.02|71.22|68.82|0
1650472940000|2022-04-20 16:42:20|71.42|69.02|71.35|68.95|71.49|69.09|71.35|68.95|0
1650472950000|2022-04-20 16:42:30|71.42|69.02|71.29|68.89|71.42|69.02|71.18|68.78|0
1650472960000|2022-04-20 16:42:40|71.35|68.95|71.35|68.95|71.35|68.95|71.35|68.95|0
1650472970000|2022-04-20 16:42:50|71.42|69.02|71.29|68.89|71.42|69.02|71.22|68.82|0
1650472980000|2022-04-20 16:43:00|71.35|68.95|71.22|68.82|71.35|68.95|71.22|68.82|0
1650472990000|2022-04-20 16:43:10|71.15|68.75|71.29|68.89|71.29|68.89|71.15|68.75|0
1650473000000|2022-04-20 16:43:20|71.35|68.95|71.29|68.89|71.35|68.95|71.29|68.89|0
1650473010000|2022-04-20 16:43:30|71.35|68.95|71.22|68.82|71.35|68.95|71.22|68.82|0
1650473020000|2022-04-20 16:43:40|71.15|68.75|71.35|68.95|71.35|68.95|71.15|68.75|0
1650473030000|2022-04-20 16:43:50|71.29|68.89|71.15|68.75|71.29|68.89|71.15|68.75|0
1650473040000|2022-04-20 16:44:00|71.08|68.68|71.28|68.88|71.28|68.88|71.08|68.68|0
1650473050000|2022-04-20 16:44:10|71.08|68.68|71.15|68.75|71.15|68.75|71.08|68.68|0
1650473060000|2022-04-20 16:44:20|71.08|68.68|70.94|68.54|71.08|68.68|70.94|68.54|0
1650473070000|2022-04-20 16:44:30|70.88|68.48|70.94|68.54|70.94|68.54|70.81|68.41|0
1650473080000|2022-04-20 16:44:40|71.01|68.61|71.01|68.61|71.01|68.61|71.01|68.61|0
1650473090000|2022-04-20 16:44:50|71.08|68.68|71.08|68.68|71.15|68.75|71.08|68.68|0
1650473100000|2022-04-20 16:45:00|71.01|68.61|71.01|68.61|71.08|68.68|71.01|68.61|0
1650473110000|2022-04-20 16:45:10|70.81|68.41|70.74|68.34|70.81|68.41|70.74|68.34|0
1650473120000|2022-04-20 16:45:20|70.67|68.27|70.74|68.34|70.74|68.34|70.67|68.27|0
1650473130000|2022-04-20 16:45:30|70.67|68.27|70.54|68.14|70.67|68.27|70.54|68.14|0
1650473140000|2022-04-20 16:45:40|70.47|68.07|70.6|68.2|70.6|68.2|70.47|68.07|0
1650473150000|2022-04-20 16:45:50|70.53|68.13|70.47|68.07|70.53|68.13|70.4|68|0
1650473160000|2022-04-20 16:46:00|70.33|67.93|70.4|68|70.4|68|70.33|67.93|0
1650473170000|2022-04-20 16:46:10|70.33|67.93|70.33|67.93|70.4|68|70.33|67.93|0
1650473180000|2022-04-20 16:46:20|70.4|68|70.2|67.8|70.4|68|70.2|67.8|0
1650473190000|2022-04-20 16:46:30|70.33|67.93|70.26|67.86|70.33|67.93|70.26|67.86|0
1650473200000|2022-04-20 16:46:40|70.2|67.8|70.2|67.8|70.2|67.8|70.2|67.8|0
1650473210000|2022-04-20 16:46:50|70.26|67.86|70.33|67.93|70.33|67.93|70.26|67.86|0
1650473220000|2022-04-20 16:47:00|70.26|67.86|70.2|67.8|70.26|67.86|70.2|67.8|0
1650473230000|2022-04-20 16:47:10|70.13|67.73|70.13|67.73|70.2|67.8|70.13|67.73|0
1650473240000|2022-04-20 16:47:20|70.2|67.8|70.26|67.86|70.26|67.86|70.13|67.73|0
1650473250000|2022-04-20 16:47:30|70.23|67.83|70.26|67.86|70.33|67.93|70.23|67.83|0
1650473260000|2022-04-20 16:47:40|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1650473270000|2022-04-20 16:47:50|70.26|67.86|70.33|67.93|70.33|67.93|70.26|67.86|0
1650473280000|2022-04-20 16:48:00|70.4|68|70.4|68|70.4|68|70.4|68|0
1650473290000|2022-04-20 16:48:10|70.33|67.93|70.13|67.73|70.4|68|70.06|67.66|0
1650473300000|2022-04-20 16:48:20|70.26|67.86|69.79|67.39|70.26|67.86|69.79|67.39|0
1650473310000|2022-04-20 16:48:30|69.86|67.46|70.19|67.79|70.26|67.86|69.86|67.46|0
1650473320000|2022-04-20 16:48:40|70.06|67.66|69.92|67.52|70.06|67.66|69.86|67.46|0
1650473330000|2022-04-20 16:48:50|69.99|67.59|70.06|67.66|70.06|67.66|69.99|67.59|0
1650473340000|2022-04-20 16:49:00|70.13|67.73|70.33|67.93|70.33|67.93|70.13|67.73|0
1650473350000|2022-04-20 16:49:10|70.4|68|70.53|68.13|70.6|68.2|70.4|68|0
1650473360000|2022-04-20 16:49:20|70.46|68.06|70.33|67.93|70.46|68.06|70.33|67.93|0
1650473370000|2022-04-20 16:49:30|70.4|68|70.19|67.79|70.4|68|70.19|67.79|0
1650473380000|2022-04-20 16:49:40|70.13|67.73|70.13|67.73|70.13|67.73|70.13|67.73|0
1650473390000|2022-04-20 16:49:50|70.19|67.79|70.13|67.73|70.19|67.79|70.13|67.73|0
1650473400000|2022-04-20 16:50:00|70.06|67.66|69.99|67.59|70.06|67.66|69.92|67.52|0
1650473410000|2022-04-20 16:50:10|70.06|67.66|69.86|67.46|70.06|67.66|69.86|67.46|0
1650473420000|2022-04-20 16:50:20|69.79|67.39|69.45|67.05|69.79|67.39|69.45|67.05|0
1650473430000|2022-04-20 16:50:30|69.52|67.12|69.59|67.19|69.59|67.19|69.45|67.05|0
1650473440000|2022-04-20 16:50:40|69.52|67.12|69.45|67.05|69.52|67.12|69.45|67.05|0
1650473450000|2022-04-20 16:50:50|69.52|67.12|69.52|67.12|69.52|67.12|69.45|67.05|0
1650473460000|2022-04-20 16:51:00|69.59|67.19|69.45|67.05|69.59|67.19|69.45|67.05|0
1650473470000|2022-04-20 16:51:10|69.52|67.12|69.52|67.12|69.59|67.19|69.52|67.12|0
1650473480000|2022-04-20 16:51:20|69.59|67.19|69.65|67.25|69.65|67.25|69.59|67.19|0
1650473490000|2022-04-20 16:51:30|69.72|67.32|69.72|67.32|69.82|67.42|69.72|67.32|0
1650473500000|2022-04-20 16:51:40|69.79|67.39|69.79|67.39|69.86|67.46|69.79|67.39|0
1650473510000|2022-04-20 16:51:50|69.86|67.46|69.99|67.59|69.99|67.59|69.86|67.46|0
1650473520000|2022-04-20 16:52:00|69.72|67.32|69.79|67.39|69.79|67.39|69.65|67.25|0
1650473530000|2022-04-20 16:52:10|69.72|67.32|69.59|67.19|69.72|67.32|69.59|67.19|0
1650473540000|2022-04-20 16:52:20|69.52|67.12|69.39|66.99|69.52|67.12|69.32|66.92|0
1650473550000|2022-04-20 16:52:30|69.25|66.85|69.12|66.72|69.25|66.85|69.12|66.72|0
1650473560000|2022-04-20 16:52:40|69.05|66.65|69.12|66.72|69.12|66.72|69.05|66.65|0
1650473570000|2022-04-20 16:52:50|69.18|66.78|69.18|66.78|69.25|66.85|69.18|66.78|0
1650473580000|2022-04-20 16:53:00|69.05|66.65|69.12|66.72|69.12|66.72|68.92|66.52|0
1650473590000|2022-04-20 16:53:10|69.05|66.65|69.38|66.98|69.38|66.98|69.05|66.65|0
1650473600000|2022-04-20 16:53:20|69.45|67.05|69.45|67.05|69.52|67.12|69.45|67.05|0
1650473610000|2022-04-20 16:53:30|69.52|67.12|69.59|67.19|69.59|67.19|69.52|67.12|0
1650473620000|2022-04-20 16:53:40|69.65|67.25|69.65|67.25|69.65|67.25|69.65|67.25|0
1650473630000|2022-04-20 16:53:50|69.58|67.18|69.38|66.98|69.58|67.18|69.38|66.98|0
1650473640000|2022-04-20 16:54:00|69.45|67.05|69.52|67.12|69.52|67.12|69.45|67.05|0
1650473650000|2022-04-20 16:54:10|69.58|67.18|69.72|67.32|69.72|67.32|69.58|67.18|0
1650473660000|2022-04-20 16:54:20|69.65|67.25|69.58|67.18|69.65|67.25|69.52|67.12|0
1650473670000|2022-04-20 16:54:30|69.72|67.32|69.65|67.25|69.72|67.32|69.65|67.25|0
1650473680000|2022-04-20 16:54:40|69.72|67.32|69.65|67.25|69.72|67.32|69.65|67.25|0
1650473690000|2022-04-20 16:54:50|69.58|67.18|69.72|67.32|69.72|67.32|69.58|67.18|0
1650473700000|2022-04-20 16:55:00|69.65|67.25|69.58|67.18|69.65|67.25|69.52|67.12|0
1650473710000|2022-04-20 16:55:10|69.52|67.12|69.45|67.05|69.52|67.12|69.45|67.05|0
1650473720000|2022-04-20 16:55:20|69.58|67.18|69.58|67.18|69.58|67.18|69.52|67.12|0
1650473730000|2022-04-20 16:55:30|69.52|67.12|69.45|67.05|69.52|67.12|69.45|67.05|0
1650473740000|2022-04-20 16:55:40|69.38|66.98|69.45|67.05|69.45|67.05|69.38|66.98|0
1650473750000|2022-04-20 16:55:50|69.48|67.08|69.48|67.08|69.48|67.08|69.48|67.08|0
1650473760000|2022-04-20 16:56:00|69.45|67.05|69.32|66.92|69.45|67.05|69.32|66.92|0
1650473770000|2022-04-20 16:56:10|69.18|66.78|69.25|66.85|69.25|66.85|69.18|66.78|0
1650473780000|2022-04-20 16:56:20|69.32|66.92|69.58|67.18|69.58|67.18|69.32|66.92|0
1650473790000|2022-04-20 16:56:30|69.72|67.32|69.78|67.38|69.78|67.38|69.72|67.32|0
1650473800000|2022-04-20 16:56:40|69.72|67.32|69.78|67.38|69.78|67.38|69.72|67.32|0
1650473810000|2022-04-20 16:56:50|69.72|67.32|69.72|67.32|69.72|67.32|69.72|67.32|0
1650473820000|2022-04-20 16:57:00|69.65|67.25|69.78|67.38|69.78|67.38|69.65|67.25|0
1650473830000|2022-04-20 16:57:10|69.82|67.42|69.92|67.52|69.99|67.59|69.82|67.42|0
1650473840000|2022-04-20 16:57:20|69.99|67.59|70.19|67.79|70.19|67.79|69.99|67.59|0
1650473850000|2022-04-20 16:57:30|70.12|67.72|70.05|67.65|70.12|67.72|69.92|67.52|0
1650473860000|2022-04-20 16:57:40|69.99|67.59|70.05|67.65|70.05|67.65|69.98|67.58|0
1650473870000|2022-04-20 16:57:50|70.09|67.69|70.05|67.65|70.09|67.69|70.05|67.65|0
1650473880000|2022-04-20 16:58:00|70.19|67.79|70.12|67.72|70.19|67.79|70.12|67.72|0
1650473890000|2022-04-20 16:58:10|70.19|67.79|70.05|67.65|70.19|67.79|70.05|67.65|0
1650473900000|2022-04-20 16:58:20|69.98|67.58|69.92|67.52|69.98|67.58|69.92|67.52|0
1650473910000|2022-04-20 16:58:30|69.98|67.58|69.98|67.58|69.98|67.58|69.92|67.52|0
1650473920000|2022-04-20 16:58:40|70.05|67.65|70.05|67.65|70.05|67.65|69.98|67.58|0
1650473930000|2022-04-20 16:58:50|70.12|67.72|70.12|67.72|70.12|67.72|70.05|67.65|0
1650473940000|2022-04-20 16:59:00|70.19|67.79|70.05|67.65|70.19|67.79|70.05|67.65|0
1650473950000|2022-04-20 16:59:10|70.12|67.72|70.25|67.85|70.25|67.85|70.12|67.72|0
1650473960000|2022-04-20 16:59:20|70.19|67.79|70.12|67.72|70.19|67.79|70.05|67.65|0
1650473970000|2022-04-20 16:59:30|69.98|67.58|69.92|67.52|69.98|67.58|69.92|67.52|0
1650473980000|2022-04-20 16:59:40|69.85|67.45|69.98|67.58|69.98|67.58|69.85|67.45|0
1650473990000|2022-04-20 16:59:50|69.95|67.55|69.98|67.58|70.05|67.65|69.95|67.55|0
1650474000000|2022-04-20 17:00:00|69.95|67.55|69.98|67.58|69.98|67.58|69.78|67.38|0
1650474010000|2022-04-20 17:00:10|69.85|67.45|69.98|67.58|69.98|67.58|69.85|67.45|0
1650474020000|2022-04-20 17:00:20|69.78|67.38|69.78|67.38|69.78|67.38|69.78|67.38|0
1650474030000|2022-04-20 17:00:30|69.82|67.42|70.05|67.65|70.05|67.65|69.78|67.38|0
1650474040000|2022-04-20 17:00:40|69.92|67.52|69.78|67.38|69.92|67.52|69.78|67.38|0
1650474050000|2022-04-20 17:00:50|69.75|67.35|69.51|67.11|69.75|67.35|69.51|67.11|0
1650474060000|2022-04-20 17:01:00|69.38|66.98|69.51|67.11|69.51|67.11|69.38|66.98|0
1650474070000|2022-04-20 17:01:10|69.65|67.25|69.68|67.28|69.78|67.38|69.65|67.25|0
1650474080000|2022-04-20 17:01:20|69.58|67.18|69.58|67.18|69.58|67.18|69.58|67.18|0
1650474090000|2022-04-20 17:01:30|69.65|67.25|69.78|67.38|69.78|67.38|69.65|67.25|0
1650474100000|2022-04-20 17:01:40|69.85|67.45|69.71|67.31|69.85|67.45|69.71|67.31|0
1650474110000|2022-04-20 17:01:50|69.78|67.38|69.78|67.38|69.78|67.38|69.78|67.38|0
1650474120000|2022-04-20 17:02:00|69.71|67.31|69.44|67.04|69.91|67.51|69.44|67.04|0
1650474130000|2022-04-20 17:02:10|69.31|66.91|69.44|67.04|69.44|67.04|69.31|66.91|0
1650474140000|2022-04-20 17:02:20|69.58|67.18|69.58|67.18|69.68|67.28|69.58|67.18|0
1650474150000|2022-04-20 17:02:30|69.65|67.25|69.51|67.11|69.65|67.25|69.51|67.11|0
1650474160000|2022-04-20 17:02:40|69.31|66.91|69.31|66.91|69.31|66.91|69.24|66.84|0
1650474170000|2022-04-20 17:02:50|69.38|66.98|69.38|66.98|69.41|67.01|69.38|66.98|0
1650474180000|2022-04-20 17:03:00|69.31|66.91|69.31|66.91|69.38|66.98|69.31|66.91|0
1650474190000|2022-04-20 17:03:10|69.38|66.98|69.64|67.24|69.64|67.24|69.38|66.98|0
1650474200000|2022-04-20 17:03:20|69.58|67.18|69.44|67.04|69.64|67.24|69.44|67.04|0
1650474210000|2022-04-20 17:03:30|69.58|67.18|69.64|67.24|69.64|67.24|69.55|67.15|0
1650474220000|2022-04-20 17:03:40|69.58|67.18|69.64|67.24|69.64|67.24|69.58|67.18|0
1650474230000|2022-04-20 17:03:50|69.58|67.18|69.18|66.78|69.58|67.18|69.18|66.78|0
1650474240000|2022-04-20 17:04:00|69.11|66.71|68.98|66.58|69.11|66.71|68.98|66.58|0
1650474250000|2022-04-20 17:04:10|68.91|66.51|68.78|66.38|68.91|66.51|68.78|66.38|0
1650474260000|2022-04-20 17:04:20|68.84|66.44|69.04|66.64|69.04|66.64|68.84|66.44|0
1650474270000|2022-04-20 17:04:30|68.91|66.51|69.04|66.64|69.04|66.64|68.91|66.51|0
1650474280000|2022-04-20 17:04:40|68.98|66.58|69.01|66.61|69.01|66.61|68.94|66.54|0
1650474290000|2022-04-20 17:04:50|69.04|66.64|69.11|66.71|69.11|66.71|69.04|66.64|0
1650474300000|2022-04-20 17:05:00|68.91|66.51|68.97|66.57|68.97|66.57|68.91|66.51|0
1650474310000|2022-04-20 17:05:10|68.91|66.51|68.91|66.51|68.97|66.57|68.91|66.51|0
1650474320000|2022-04-20 17:05:20|68.84|66.44|68.77|66.37|68.84|66.44|68.77|66.37|0
1650474330000|2022-04-20 17:05:30|68.84|66.44|69.11|66.71|69.11|66.71|68.84|66.44|0
1650474340000|2022-04-20 17:05:40|69.04|66.64|69.04|66.64|69.04|66.64|69.04|66.64|0
1650474350000|2022-04-20 17:05:50|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1650474360000|2022-04-20 17:06:00|69.04|66.64|69.17|66.77|69.17|66.77|69.04|66.64|0
1650474370000|2022-04-20 17:06:10|69.31|66.91|69.17|66.77|69.31|66.91|69.14|66.74|0
1650474380000|2022-04-20 17:06:20|69.24|66.84|69.31|66.91|69.31|66.91|69.24|66.84|0
1650474390000|2022-04-20 17:06:30|69.37|66.97|69.31|66.91|69.37|66.97|69.31|66.91|0
1650474400000|2022-04-20 17:06:40|69.34|66.94|69.51|67.11|69.51|67.11|69.34|66.94|0
1650474410000|2022-04-20 17:06:50|69.61|67.21|69.71|67.31|69.71|67.31|69.61|67.21|0
1650474420000|2022-04-20 17:07:00|69.64|67.24|69.64|67.24|69.64|67.24|69.64|67.24|0
1650474430000|2022-04-20 17:07:10|69.71|67.31|69.51|67.11|69.71|67.31|69.51|67.11|0
1650474440000|2022-04-20 17:07:20|69.44|67.04|69.57|67.17|69.57|67.17|69.44|67.04|0
1650474450000|2022-04-20 17:07:30|69.64|67.24|69.64|67.24|69.71|67.31|69.64|67.24|0
1650474460000|2022-04-20 17:07:40|69.57|67.17|69.71|67.31|69.71|67.31|69.57|67.17|0
1650474470000|2022-04-20 17:07:50|69.64|67.24|69.57|67.17|69.64|67.24|69.57|67.17|0
1650474480000|2022-04-20 17:08:00|69.71|67.31|69.77|67.37|69.78|67.38|69.71|67.31|0
1650474490000|2022-04-20 17:08:10|69.71|67.31|70.58|68.18|70.58|68.18|69.64|67.24|0
1650474500000|2022-04-20 17:08:20|70.45|68.05|70.38|67.98|70.45|68.05|70.31|67.91|0
1650474510000|2022-04-20 17:08:30|70.58|68.18|70.79|68.39|71.06|68.66|70.58|68.18|0
1650474520000|2022-04-20 17:08:40|70.86|68.46|70.72|68.32|70.86|68.46|70.65|68.25|0
1650474530000|2022-04-20 17:08:50|70.58|68.18|70.58|68.18|70.65|68.25|70.58|68.18|0
1650474540000|2022-04-20 17:09:00|70.52|68.12|70.52|68.12|70.58|68.18|70.52|68.12|0
1650474550000|2022-04-20 17:09:10|70.31|67.91|70.25|67.85|70.31|67.91|70.25|67.85|0
1650474560000|2022-04-20 17:09:20|70.18|67.78|70.28|67.88|70.28|67.88|70.18|67.78|0
1650474570000|2022-04-20 17:09:30|70.25|67.85|70.11|67.71|70.25|67.85|70.11|67.71|0
1650474580000|2022-04-20 17:09:40|70.18|67.78|70.25|67.85|70.25|67.85|70.18|67.78|0
1650474590000|2022-04-20 17:09:50|70.15|67.75|70.21|67.81|70.21|67.81|70.15|67.75|0
1650474600000|2022-04-20 17:10:00|70.31|67.91|70.45|68.05|70.52|68.12|70.31|67.91|0
1650474610000|2022-04-20 17:10:10|70.52|68.12|70.31|67.91|70.52|68.12|70.31|67.91|0
1650474620000|2022-04-20 17:10:20|70.28|67.88|70.38|67.98|70.38|67.98|70.28|67.88|0
1650474630000|2022-04-20 17:10:30|70.31|67.91|70.31|67.91|70.31|67.91|70.24|67.84|0
1650474640000|2022-04-20 17:10:40|70.24|67.84|70.11|67.71|70.24|67.84|70.11|67.71|0
1650474650000|2022-04-20 17:10:50|70.04|67.64|70.31|67.91|70.31|67.91|70.04|67.64|0
1650474660000|2022-04-20 17:11:00|70.38|67.98|70.38|67.98|70.38|67.98|70.31|67.91|0
1650474670000|2022-04-20 17:11:10|70.31|67.91|70.45|68.05|70.45|68.05|70.31|67.91|0
1650474680000|2022-04-20 17:11:20|70.24|67.84|70.21|67.81|70.24|67.84|70.21|67.81|0
1650474690000|2022-04-20 17:11:30|70.18|67.78|70.11|67.71|70.18|67.78|70.04|67.64|0
1650474700000|2022-04-20 17:11:40|70.04|67.64|69.97|67.57|70.04|67.64|69.97|67.57|0
1650474710000|2022-04-20 17:11:50|70.04|67.64|69.91|67.51|70.04|67.64|69.91|67.51|0
1650474720000|2022-04-20 17:12:00|69.97|67.57|69.97|67.57|69.97|67.57|69.91|67.51|0
1650474730000|2022-04-20 17:12:10|69.84|67.44|69.44|67.04|69.84|67.44|69.44|67.04|0
1650474740000|2022-04-20 17:12:20|69.24|66.84|69.34|66.94|69.34|66.94|69.24|66.84|0
1650474750000|2022-04-20 17:12:30|69.37|66.97|69.47|67.07|69.47|67.07|69.3|66.9|0
1650474760000|2022-04-20 17:12:40|69.5|67.1|69.3|66.9|69.5|67.1|69.3|66.9|0
1650474770000|2022-04-20 17:12:50|69.37|66.97|69.3|66.9|69.44|67.04|69.3|66.9|0
1650474780000|2022-04-20 17:13:00|69.17|66.77|69|66.6|69.17|66.77|69|66.6|0
1650474790000|2022-04-20 17:13:10|68.84|66.44|68.9|66.5|69.03|66.63|68.7|66.3|0
1650474800000|2022-04-20 17:13:20|68.97|66.57|69.1|66.7|69.1|66.7|68.97|66.57|0
1650474810000|2022-04-20 17:13:30|69.17|66.77|69.1|66.7|69.17|66.77|69.1|66.7|0
1650474820000|2022-04-20 17:13:40|69.03|66.63|68.9|66.5|69.03|66.63|68.9|66.5|0
1650474830000|2022-04-20 17:13:50|68.83|66.43|68.83|66.43|68.83|66.43|68.7|66.3|0
1650474840000|2022-04-20 17:14:00|68.9|66.5|68.83|66.43|68.9|66.5|68.77|66.37|0
1650474850000|2022-04-20 17:14:10|68.77|66.37|68.64|66.24|68.77|66.37|68.64|66.24|0
1650474860000|2022-04-20 17:14:20|68.7|66.3|68.77|66.37|68.77|66.37|68.7|66.3|0
1650474870000|2022-04-20 17:14:30|68.83|66.43|68.9|66.5|68.97|66.57|68.83|66.43|0
1650474880000|2022-04-20 17:14:40|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1650474890000|2022-04-20 17:14:50|69.03|66.63|69.03|66.63|69.03|66.63|68.97|66.57|0
1650474900000|2022-04-20 17:15:00|69.1|66.7|69.07|66.67|69.1|66.7|69.07|66.67|0
1650474910000|2022-04-20 17:15:10|69.1|66.7|68.97|66.57|69.1|66.7|68.97|66.57|0
1650474920000|2022-04-20 17:15:20|69.03|66.63|68.97|66.57|69.03|66.63|68.97|66.57|0
1650474930000|2022-04-20 17:15:30|68.9|66.5|68.57|66.17|68.9|66.5|68.57|66.17|0
1650474940000|2022-04-20 17:15:40|68.63|66.23|68.57|66.17|68.63|66.23|68.47|66.07|0
1650474950000|2022-04-20 17:15:50|68.5|66.1|68.44|66.04|68.5|66.1|68.44|66.04|0
1650474960000|2022-04-20 17:16:00|68.37|65.97|68.5|66.1|68.5|66.1|68.37|65.97|0
1650474970000|2022-04-20 17:16:10|68.44|66.04|68.44|66.04|68.44|66.04|68.34|65.94|0
1650474980000|2022-04-20 17:16:20|68.37|65.97|68.37|65.97|68.37|65.97|68.37|65.97|0
1650474990000|2022-04-20 17:16:30|68.34|65.94|68.3|65.9|68.34|65.94|68.3|65.9|0
1650475000000|2022-04-20 17:16:40|68.43|66.03|68.43|66.03|68.43|66.03|68.37|65.97|0
1650475010000|2022-04-20 17:16:50|68.37|65.97|68.37|65.97|68.37|65.97|68.3|65.9|0
1650475020000|2022-04-20 17:17:00|68.3|65.9|68.3|65.9|68.3|65.9|68.3|65.9|0
1650475030000|2022-04-20 17:17:10|68.77|66.37|68.7|66.3|68.77|66.37|68.7|66.3|0
1650475040000|2022-04-20 17:17:20|68.83|66.43|68.83|66.43|68.83|66.43|68.83|66.43|0
1650475050000|2022-04-20 17:17:30|68.9|66.5|68.9|66.5|68.96|66.56|68.9|66.5|0
1650475060000|2022-04-20 17:17:40|68.83|66.43|68.96|66.56|69.03|66.63|68.83|66.43|0
1650475070000|2022-04-20 17:17:50|69.1|66.7|69.16|66.76|69.16|66.76|69.07|66.67|0
1650475080000|2022-04-20 17:18:00|69.23|66.83|69.3|66.9|69.3|66.9|69.23|66.83|0
1650475090000|2022-04-20 17:18:10|69.36|66.96|69.3|66.9|69.36|66.96|69.3|66.9|0
1650475100000|2022-04-20 17:18:20|69.36|66.96|69.36|66.96|69.43|67.03|69.36|66.96|0
1650475110000|2022-04-20 17:18:30|69.43|67.03|69.57|67.17|69.57|67.17|69.43|67.03|0
1650475120000|2022-04-20 17:18:40|69.63|67.23|69.57|67.17|69.63|67.23|69.57|67.17|0
1650475130000|2022-04-20 17:18:50|69.63|67.23|69.83|67.43|69.83|67.43|69.63|67.23|0
1650475140000|2022-04-20 17:19:00|70.04|67.64|70.1|67.7|70.1|67.7|70.04|67.64|0
1650475150000|2022-04-20 17:19:10|70.24|67.84|70.17|67.77|70.24|67.84|70.17|67.77|0
1650475160000|2022-04-20 17:19:20|70.07|67.67|70.24|67.84|70.24|67.84|70.07|67.67|0
1650475170000|2022-04-20 17:19:30|70.31|67.91|70.37|67.97|70.37|67.97|70.31|67.91|0
1650475180000|2022-04-20 17:19:40|70.3|67.9|70.1|67.7|70.3|67.9|70.1|67.7|0
1650475190000|2022-04-20 17:19:50|70.03|67.63|70.03|67.63|70.1|67.7|70.03|67.63|0
1650475200000|2022-04-20 17:20:00|70.14|67.74|70.24|67.84|70.3|67.9|70.14|67.74|0
1650475210000|2022-04-20 17:20:10|70.3|67.9|70.37|67.97|70.37|67.97|70.3|67.9|0
1650475220000|2022-04-20 17:20:20|70.3|67.9|70.3|67.9|70.3|67.9|70.3|67.9|0
1650475230000|2022-04-20 17:20:30|70.37|67.97|70.24|67.84|70.37|67.97|70.24|67.84|0
1650475240000|2022-04-20 17:20:40|70.3|67.9|70.37|67.97|70.37|67.97|70.17|67.77|0
1650475250000|2022-04-20 17:20:50|70.3|67.9|70.17|67.77|70.3|67.9|70.17|67.77|0
1650475260000|2022-04-20 17:21:00|70.1|67.7|70.17|67.77|70.17|67.77|70.1|67.7|0
1650475270000|2022-04-20 17:21:10|70.24|67.84|70.24|67.84|70.24|67.84|70.2|67.8|0
1650475280000|2022-04-20 17:21:20|70.17|67.77|70.3|67.9|70.3|67.9|70.17|67.77|0
1650475290000|2022-04-20 17:21:30|70.37|67.97|70.37|67.97|70.37|67.97|70.37|67.97|0
1650475300000|2022-04-20 17:21:40|70.3|67.9|70.3|67.9|70.3|67.9|70.3|67.9|0
1650475310000|2022-04-20 17:21:50|70.24|67.84|70.3|67.9|70.3|67.9|70.24|67.84|0
1650475320000|2022-04-20 17:22:00|70.24|67.84|70.17|67.77|70.3|67.9|70.17|67.77|0
1650475330000|2022-04-20 17:22:10|70.2|67.8|70.1|67.7|70.2|67.8|70.1|67.7|0
1650475340000|2022-04-20 17:22:20|70.03|67.63|70.03|67.63|70.03|67.63|69.97|67.57|0
1650475350000|2022-04-20 17:22:30|69.9|67.5|69.7|67.3|69.9|67.5|69.7|67.3|0
1650475360000|2022-04-20 17:22:40|69.63|67.23|69.9|67.5|69.9|67.5|69.63|67.23|0
1650475370000|2022-04-20 17:22:50|69.97|67.57|69.97|67.57|69.97|67.57|69.97|67.57|0
1650475380000|2022-04-20 17:23:00|69.9|67.5|69.87|67.47|69.9|67.5|69.83|67.43|0
1650475390000|2022-04-20 17:23:10|69.83|67.43|69.76|67.36|69.83|67.43|69.76|67.36|0
1650475400000|2022-04-20 17:23:20|69.87|67.47|69.83|67.43|69.96|67.56|69.83|67.43|0
1650475410000|2022-04-20 17:23:30|69.76|67.36|69.9|67.5|69.9|67.5|69.76|67.36|0
1650475420000|2022-04-20 17:23:40|69.96|67.56|70.17|67.77|70.17|67.77|69.96|67.56|0
1650475430000|2022-04-20 17:23:50|70.23|67.83|69.83|67.43|70.23|67.83|69.83|67.43|0
1650475440000|2022-04-20 17:24:00|69.76|67.36|69.7|67.3|69.76|67.36|69.7|67.3|0
1650475450000|2022-04-20 17:24:10|69.76|67.36|69.96|67.56|69.96|67.56|69.76|67.36|0
1650475460000|2022-04-20 17:24:20|70.03|67.63|69.96|67.56|70.03|67.63|69.96|67.56|0
1650475470000|2022-04-20 17:24:30|69.9|67.5|69.9|67.5|69.96|67.56|69.9|67.5|0
1650475480000|2022-04-20 17:24:40|69.83|67.43|69.76|67.36|69.83|67.43|69.76|67.36|0
1650475490000|2022-04-20 17:24:50|69.83|67.43|69.83|67.43|69.83|67.43|69.76|67.36|0
1650475500000|2022-04-20 17:25:00|69.76|67.36|69.9|67.5|69.9|67.5|69.76|67.36|0
1650475510000|2022-04-20 17:25:10|69.69|67.29|69.9|67.5|69.9|67.5|69.69|67.29|0
1650475520000|2022-04-20 17:25:20|69.96|67.56|70.17|67.77|70.17|67.77|69.96|67.56|0
1650475530000|2022-04-20 17:25:30|70.3|67.9|70.23|67.83|70.3|67.9|70.23|67.83|0
1650475540000|2022-04-20 17:25:40|70.44|68.04|70.44|68.04|70.5|68.1|70.44|68.04|0
1650475550000|2022-04-20 17:25:50|70.37|67.97|70.44|68.04|70.44|68.04|70.3|67.9|0
1650475560000|2022-04-20 17:26:00|70.5|68.1|70.5|68.1|70.5|68.1|70.5|68.1|0
1650475570000|2022-04-20 17:26:10|70.57|68.17|70.5|68.1|70.57|68.17|70.5|68.1|0
1650475580000|2022-04-20 17:26:20|70.54|68.14|70.5|68.1|70.57|68.17|70.5|68.1|0
1650475590000|2022-04-20 17:26:30|70.43|68.03|70.5|68.1|70.57|68.17|70.43|68.03|0
1650475600000|2022-04-20 17:26:40|70.37|67.97|70.5|68.1|70.5|68.1|70.37|67.97|0
1650475610000|2022-04-20 17:26:50|70.43|68.03|70.57|68.17|70.57|68.17|70.43|68.03|0
1650475620000|2022-04-20 17:27:00|70.5|68.1|70.37|67.97|70.5|68.1|70.37|67.97|0
1650475630000|2022-04-20 17:27:10|70.3|67.9|70.43|68.03|70.43|68.03|70.3|67.9|0
1650475640000|2022-04-20 17:27:20|70.37|67.97|70.43|68.03|70.43|68.03|70.3|67.9|0
1650475650000|2022-04-20 17:27:30|70.47|68.07|70.5|68.1|70.5|68.1|70.43|68.03|0
1650475660000|2022-04-20 17:27:40|70.37|67.97|70.3|67.9|70.37|67.97|70.3|67.9|0
1650475670000|2022-04-20 17:27:50|70.23|67.83|70.37|67.97|70.37|67.97|70.23|67.83|0
1650475680000|2022-04-20 17:28:00|70.43|68.03|70.47|68.07|70.5|68.1|70.43|68.03|0
1650475690000|2022-04-20 17:28:10|70.43|68.03|70.43|68.03|70.43|68.03|70.37|67.97|0
1650475700000|2022-04-20 17:28:20|70.37|67.97|70.37|67.97|70.37|67.97|70.37|67.97|0
1650475710000|2022-04-20 17:28:30|70.3|67.9|70.3|67.9|70.33|67.93|70.3|67.9|0
1650475720000|2022-04-20 17:28:40|70.23|67.83|70.23|67.83|70.23|67.83|70.23|67.83|0
1650475730000|2022-04-20 17:28:50|70.2|67.8|69.96|67.56|70.2|67.8|69.89|67.49|0
1650475740000|2022-04-20 17:29:00|70.1|67.7|70.16|67.76|70.2|67.8|70.1|67.7|0
1650475750000|2022-04-20 17:29:10|70.23|67.83|70.16|67.76|70.23|67.83|70.16|67.76|0
1650475760000|2022-04-20 17:29:20|70.23|67.83|70.36|67.96|70.36|67.96|70.23|67.83|0
1650475770000|2022-04-20 17:29:30|70.43|68.03|70.43|68.03|70.5|68.1|70.43|68.03|0
1650475780000|2022-04-20 17:29:40|70.23|67.83|70.16|67.76|70.23|67.83|70.03|67.63|0
1650475790000|2022-04-20 17:29:50|70.36|67.96|70.3|67.9|70.36|67.96|70.3|67.9|0
1650475800000|2022-04-20 17:30:00|70.16|67.76|70.23|67.83|70.3|67.9|70.16|67.76|0
1650475810000|2022-04-20 17:30:10|70.09|67.69|70.03|67.63|70.09|67.69|70.03|67.63|0
1650475820000|2022-04-20 17:30:20|70.09|67.69|70.16|67.76|70.16|67.76|69.96|67.56|0
1650475830000|2022-04-20 17:30:30|70.13|67.73|70.09|67.69|70.23|67.83|70.09|67.69|0
1650475840000|2022-04-20 17:30:40|70.03|67.63|69.96|67.56|70.03|67.63|69.96|67.56|0
1650475850000|2022-04-20 17:30:50|70.03|67.63|70.09|67.69|70.09|67.69|70.03|67.63|0
1650475860000|2022-04-20 17:31:00|70.16|67.76|69.96|67.56|70.16|67.76|69.96|67.56|0
1650475870000|2022-04-20 17:31:10|70.09|67.69|70.09|67.69|70.09|67.69|70.03|67.63|0
1650475880000|2022-04-20 17:31:20|70.03|67.63|69.96|67.56|70.03|67.63|69.96|67.56|0
1650475890000|2022-04-20 17:31:30|69.76|67.36|69.76|67.36|69.82|67.42|69.76|67.36|0
1650475900000|2022-04-20 17:31:40|69.82|67.42|69.96|67.56|69.96|67.56|69.76|67.36|0
1650475910000|2022-04-20 17:31:50|69.89|67.49|69.89|67.49|69.89|67.49|69.82|67.42|0
1650475920000|2022-04-20 17:32:00|70.09|67.69|70.09|67.69|70.16|67.76|70.09|67.69|0
1650475930000|2022-04-20 17:32:10|70.13|67.73|70.29|67.89|70.29|67.89|70.13|67.73|0
1650475940000|2022-04-20 17:32:20|70.23|67.83|70.29|67.89|70.29|67.89|70.23|67.83|0
1650475950000|2022-04-20 17:32:30|70.16|67.76|70.16|67.76|70.16|67.76|70.16|67.76|0
1650475960000|2022-04-20 17:32:40|70.09|67.69|70.16|67.76|70.16|67.76|70.09|67.69|0
1650475970000|2022-04-20 17:32:50|70.23|67.83|70.43|68.03|70.43|68.03|70.23|67.83|0
1650475980000|2022-04-20 17:33:00|70.57|68.17|70.36|67.96|70.57|68.17|70.36|67.96|0
1650475990000|2022-04-20 17:33:10|70.5|68.1|70.63|68.23|70.63|68.23|70.5|68.1|0
1650476000000|2022-04-20 17:33:20|70.7|68.3|70.43|68.03|70.77|68.37|70.43|68.03|0
1650476010000|2022-04-20 17:33:30|70.5|68.1|70.63|68.23|70.63|68.23|70.43|68.03|0
1650476020000|2022-04-20 17:33:40|70.7|68.3|70.63|68.23|70.7|68.3|70.63|68.23|0
1650476030000|2022-04-20 17:33:50|70.56|68.16|70.56|68.16|70.56|68.16|70.5|68.1|0
1650476040000|2022-04-20 17:34:00|70.63|68.23|70.56|68.16|70.7|68.3|70.56|68.16|0
1650476050000|2022-04-20 17:34:10|70.7|68.3|70.63|68.23|70.7|68.3|70.63|68.23|0
1650476060000|2022-04-20 17:34:20|70.5|68.1|70.5|68.1|70.56|68.16|70.5|68.1|0
1650476070000|2022-04-20 17:34:30|70.43|68.03|70.4|68|70.43|68.03|70.36|67.96|0
1650476080000|2022-04-20 17:34:40|70.36|67.96|70.29|67.89|70.43|68.03|70.29|67.89|0
1650476090000|2022-04-20 17:34:50|70.16|67.76|70.16|67.76|70.16|67.76|70.09|67.69|0
1650476100000|2022-04-20 17:35:00|70.09|67.69|69.75|67.35|70.09|67.69|69.75|67.35|0
1650476110000|2022-04-20 17:35:10|69.69|67.29|69.55|67.15|69.75|67.35|69.55|67.15|0
1650476120000|2022-04-20 17:35:20|69.62|67.22|69.52|67.12|69.62|67.22|69.52|67.12|0
1650476130000|2022-04-20 17:35:30|69.55|67.15|69.42|67.02|69.55|67.15|69.42|67.02|0
1650476140000|2022-04-20 17:35:40|69.48|67.08|69.42|67.02|69.48|67.08|69.42|67.02|0
1650476150000|2022-04-20 17:35:50|69.48|67.08|69.48|67.08|69.48|67.08|69.48|67.08|0
1650476160000|2022-04-20 17:36:00|69.42|67.02|69.55|67.15|69.55|67.15|69.42|67.02|0
1650476170000|2022-04-20 17:36:10|69.69|67.29|69.69|67.29|69.82|67.42|69.69|67.29|0
1650476180000|2022-04-20 17:36:20|69.55|67.15|69.69|67.29|69.69|67.29|69.55|67.15|0
1650476190000|2022-04-20 17:36:30|69.72|67.32|69.75|67.35|69.75|67.35|69.72|67.32|0
1650476200000|2022-04-20 17:36:40|69.82|67.42|69.82|67.42|69.82|67.42|69.75|67.35|0
1650476210000|2022-04-20 17:36:50|69.89|67.49|69.82|67.42|69.89|67.49|69.82|67.42|0
1650476220000|2022-04-20 17:37:00|69.75|67.35|69.55|67.15|69.75|67.35|69.55|67.15|0
1650476230000|2022-04-20 17:37:10|69.62|67.22|69.68|67.28|69.68|67.28|69.62|67.22|0
1650476240000|2022-04-20 17:37:20|69.62|67.22|69.62|67.22|69.68|67.28|69.62|67.22|0
1650476250000|2022-04-20 17:37:30|69.55|67.15|69.62|67.22|69.62|67.22|69.55|67.15|0
1650476260000|2022-04-20 17:37:40|69.68|67.28|69.68|67.28|69.68|67.28|69.62|67.22|0
1650476270000|2022-04-20 17:37:50|69.62|67.22|69.68|67.28|69.68|67.28|69.62|67.22|0
1650476280000|2022-04-20 17:38:00|69.62|67.22|69.55|67.15|69.62|67.22|69.55|67.15|0
1650476290000|2022-04-20 17:38:10|69.35|66.95|69.48|67.08|69.55|67.15|69.35|66.95|0
1650476300000|2022-04-20 17:38:20|69.55|67.15|69.62|67.22|69.62|67.22|69.55|67.15|0
1650476310000|2022-04-20 17:38:30|69.68|67.28|69.68|67.28|69.75|67.35|69.68|67.28|0
1650476320000|2022-04-20 17:38:40|69.75|67.35|69.68|67.28|69.82|67.42|69.68|67.28|0
1650476330000|2022-04-20 17:38:50|69.75|67.35|69.75|67.35|69.82|67.42|69.75|67.35|0
1650476340000|2022-04-20 17:39:00|69.82|67.42|69.88|67.48|69.92|67.52|69.82|67.42|0
1650476350000|2022-04-20 17:39:10|69.82|67.42|69.82|67.42|69.82|67.42|69.75|67.35|0
1650476360000|2022-04-20 17:39:20|69.75|67.35|69.82|67.42|69.82|67.42|69.75|67.35|0
1650476370000|2022-04-20 17:39:30|69.75|67.35|69.68|67.28|69.75|67.35|69.68|67.28|0
1650476380000|2022-04-20 17:39:40|69.75|67.35|69.68|67.28|69.75|67.35|69.68|67.28|0
1650476390000|2022-04-20 17:39:50|69.62|67.22|69.75|67.35|69.75|67.35|69.62|67.22|0
1650476400000|2022-04-20 17:40:00|69.82|67.42|69.82|67.42|69.82|67.42|69.82|67.42|0
1650476410000|2022-04-20 17:40:10|69.68|67.28|69.62|67.22|69.68|67.28|69.62|67.22|0
1650476420000|2022-04-20 17:40:20|69.48|67.08|69.41|67.01|69.48|67.08|69.35|66.95|0
1650476430000|2022-04-20 17:40:30|69.48|67.08|69.41|67.01|69.48|67.08|69.41|67.01|0
1650476440000|2022-04-20 17:40:40|69.48|67.08|69.41|67.01|69.48|67.08|69.41|67.01|0
1650476450000|2022-04-20 17:40:50|69.35|66.95|69.28|66.88|69.35|66.95|69.21|66.81|0
1650476460000|2022-04-20 17:41:00|69.35|66.95|69.48|67.08|69.48|67.08|69.28|66.88|0
1650476470000|2022-04-20 17:41:10|69.45|67.05|69.41|67.01|69.45|67.05|69.35|66.95|0
1650476480000|2022-04-20 17:41:20|69.48|67.08|69.38|66.98|69.48|67.08|69.38|66.98|0
1650476490000|2022-04-20 17:41:30|69.41|67.01|69.35|66.95|69.41|67.01|69.35|66.95|0
1650476500000|2022-04-20 17:41:40|69.41|67.01|69.28|66.88|69.41|67.01|69.28|66.88|0
1650476510000|2022-04-20 17:41:50|69.35|66.95|69.41|67.01|69.41|67.01|69.35|66.95|0
1650476520000|2022-04-20 17:42:00|69.48|67.08|69.41|67.01|69.48|67.08|69.41|67.01|0
1650476530000|2022-04-20 17:42:10|69.35|66.95|69.41|67.01|69.41|67.01|69.35|66.95|0
1650476540000|2022-04-20 17:42:20|69.45|67.05|69.48|67.08|69.48|67.08|69.41|67.01|0
1650476550000|2022-04-20 17:42:30|69.35|66.95|69.28|66.88|69.35|66.95|69.28|66.88|0
1650476560000|2022-04-20 17:42:40|69.35|66.95|69.28|66.88|69.35|66.95|69.28|66.88|0
1650476570000|2022-04-20 17:42:50|69.21|66.81|69.14|66.74|69.21|66.81|69.14|66.74|0
1650476580000|2022-04-20 17:43:00|69.01|66.61|69.01|66.61|69.01|66.61|69.01|66.61|0
1650476590000|2022-04-20 17:43:10|68.88|66.48|68.68|66.28|68.88|66.48|68.68|66.28|0
1650476600000|2022-04-20 17:43:20|68.75|66.35|68.81|66.41|68.88|66.48|68.75|66.35|0
1650476610000|2022-04-20 17:43:30|68.75|66.35|68.35|65.95|68.75|66.35|68.35|65.95|0
1650476620000|2022-04-20 17:43:40|68.28|65.88|68.48|66.08|68.48|66.08|68.28|65.88|0
1650476630000|2022-04-20 17:43:50|68.41|66.01|68.48|66.08|68.48|66.08|68.41|66.01|0
1650476640000|2022-04-20 17:44:00|68.55|66.15|68.28|65.88|68.55|66.15|68.28|65.88|0
1650476650000|2022-04-20 17:44:10|68.35|65.95|68.35|65.95|68.35|65.95|68.32|65.92|0
1650476660000|2022-04-20 17:44:20|68.28|65.88|68.41|66.01|68.41|66.01|68.28|65.88|0
1650476670000|2022-04-20 17:44:30|68.48|66.08|68.48|66.08|68.48|66.08|68.48|66.08|0
1650476680000|2022-04-20 17:44:40|68.41|66.01|68.48|66.08|68.48|66.08|68.41|66.01|0
1650476690000|2022-04-20 17:44:50|68.41|66.01|68.35|65.95|68.41|66.01|68.35|65.95|0
1650476700000|2022-04-20 17:45:00|68.28|65.88|68.48|66.08|68.48|66.08|68.28|65.88|0
1650476710000|2022-04-20 17:45:10|68.41|66.01|68.21|65.81|68.41|66.01|68.21|65.81|0
1650476720000|2022-04-20 17:45:20|68.08|65.68|68.28|65.88|68.28|65.88|68.08|65.68|0
1650476730000|2022-04-20 17:45:30|68.21|65.81|68.21|65.81|68.21|65.81|68.15|65.75|0
1650476740000|2022-04-20 17:45:40|68.28|65.88|68.35|65.95|68.35|65.95|68.28|65.88|0
1650476760000|2022-04-20 17:46:00|68.54|66.14|68.54|66.14|68.54|66.14|68.48|66.08|0
1650476770000|2022-04-20 17:46:10|68.41|66.01|68.35|65.95|68.41|66.01|68.35|65.95|0
1650476780000|2022-04-20 17:46:20|68.28|65.88|68.21|65.81|68.35|65.95|68.21|65.81|0
1650476790000|2022-04-20 17:46:30|68.18|65.78|68.21|65.81|68.28|65.88|68.18|65.78|0
1650476800000|2022-04-20 17:46:40|68.08|65.68|68.08|65.68|68.15|65.75|68.08|65.68|0
1650476810000|2022-04-20 17:46:50|68.02|65.62|68.01|65.61|68.02|65.62|68.01|65.61|0
1650476820000|2022-04-20 17:47:00|67.95|65.55|67.75|65.35|67.95|65.55|67.75|65.35|0
1650476830000|2022-04-20 17:47:10|67.56|65.16|67.95|65.55|67.95|65.55|67.56|65.16|0
1650476840000|2022-04-20 17:47:20|67.82|65.42|67.75|65.35|67.82|65.42|67.75|65.35|0
1650476850000|2022-04-20 17:47:30|67.85|65.45|67.88|65.48|67.88|65.48|67.85|65.45|0
1650476860000|2022-04-20 17:47:40|67.82|65.42|67.75|65.35|67.82|65.42|67.75|65.35|0
1650476870000|2022-04-20 17:47:50|67.55|65.15|67.62|65.22|67.62|65.22|67.55|65.15|0
1650476880000|2022-04-20 17:48:00|67.55|65.15|67.49|65.09|67.55|65.15|67.49|65.09|0
1650476890000|2022-04-20 17:48:10|67.55|65.15|67.69|65.29|67.69|65.29|67.55|65.15|0
1650476900000|2022-04-20 17:48:20|67.75|65.35|67.82|65.42|67.82|65.42|67.75|65.35|0
1650476910000|2022-04-20 17:48:30|67.95|65.55|68.01|65.61|68.01|65.61|67.88|65.48|0
1650476920000|2022-04-20 17:48:40|68.08|65.68|68.15|65.75|68.15|65.75|68.08|65.68|0
1650476930000|2022-04-20 17:48:50|68.08|65.68|68.08|65.68|68.08|65.68|68.08|65.68|0
1650476940000|2022-04-20 17:49:00|68.01|65.61|68.01|65.61|68.15|65.75|68.01|65.61|0
1650476950000|2022-04-20 17:49:10|68.08|65.68|68.08|65.68|68.14|65.74|68.08|65.68|0
1650476960000|2022-04-20 17:49:20|68.14|65.74|68.21|65.81|68.21|65.81|68.14|65.74|0
1650476970000|2022-04-20 17:49:30|68.14|65.74|68.34|65.94|68.34|65.94|68.14|65.74|0
1650476980000|2022-04-20 17:49:40|68.41|66.01|68.54|66.14|68.54|66.14|68.41|66.01|0
1650476990000|2022-04-20 17:49:50|68.61|66.21|69.14|66.74|69.14|66.74|68.61|66.21|0
1650477000000|2022-04-20 17:50:00|69.21|66.81|69.34|66.94|69.34|66.94|69.14|66.74|0
1650477010000|2022-04-20 17:50:10|69.27|66.87|69.47|67.07|69.47|67.07|69.27|66.87|0
1650477020000|2022-04-20 17:50:20|69.14|66.74|69.47|67.07|69.47|67.07|69.14|66.74|0
1650477030000|2022-04-20 17:50:30|69.41|67.01|69.31|66.91|69.41|67.01|69.31|66.91|0
1650477040000|2022-04-20 17:50:40|69.41|67.01|69.27|66.87|69.41|67.01|69.27|66.87|0
1650477050000|2022-04-20 17:50:50|69.41|67.01|69.47|67.07|69.47|67.07|69.41|67.01|0
1650477060000|2022-04-20 17:51:00|69.54|67.14|69.54|67.14|69.54|67.14|69.47|67.07|0
1650477070000|2022-04-20 17:51:10|69.47|67.07|69.47|67.07|69.47|67.07|69.34|66.94|0
1650477080000|2022-04-20 17:51:20|69.54|67.14|69.74|67.34|69.74|67.34|69.54|67.14|0
1650477090000|2022-04-20 17:51:30|69.81|67.41|69.81|67.41|69.88|67.48|69.81|67.41|0
1650477100000|2022-04-20 17:51:40|69.74|67.34|69.61|67.21|69.74|67.34|69.61|67.21|0
1650477110000|2022-04-20 17:51:50|69.67|67.27|69.61|67.21|69.67|67.27|69.61|67.21|0
1650477120000|2022-04-20 17:52:00|69.54|67.14|69.61|67.21|69.61|67.21|69.54|67.14|0
1650477130000|2022-04-20 17:52:10|69.54|67.14|69.47|67.07|69.54|67.14|69.47|67.07|0
1650477140000|2022-04-20 17:52:20|69.54|67.14|69.47|67.07|69.54|67.14|69.47|67.07|0
1650477150000|2022-04-20 17:52:30|69.57|67.17|69.54|67.14|69.61|67.21|69.54|67.14|0
1650477160000|2022-04-20 17:52:40|69.61|67.21|69.74|67.34|69.74|67.34|69.61|67.21|0
1650477170000|2022-04-20 17:52:50|69.71|67.31|69.74|67.34|69.74|67.34|69.71|67.31|0
1650477180000|2022-04-20 17:53:00|69.77|67.37|69.81|67.41|69.81|67.41|69.77|67.37|0
1650477190000|2022-04-20 17:53:10|69.74|67.34|69.94|67.54|69.94|67.54|69.74|67.34|0
1650477200000|2022-04-20 17:53:20|69.81|67.41|69.74|67.34|69.81|67.41|69.67|67.27|0
1650477210000|2022-04-20 17:53:30|69.81|67.41|69.81|67.41|69.81|67.41|69.81|67.41|0
1650477220000|2022-04-20 17:53:40|69.87|67.47|69.71|67.31|69.87|67.47|69.67|67.27|0
1650477230000|2022-04-20 17:53:50|69.74|67.34|69.87|67.47|69.87|67.47|69.74|67.34|0
1650477240000|2022-04-20 17:54:00|69.81|67.41|69.81|67.41|69.81|67.41|69.81|67.41|0
1650477250000|2022-04-20 17:54:10|69.67|67.27|69.87|67.47|69.87|67.47|69.67|67.27|0
1650477270000|2022-04-20 17:54:30|69.81|67.41|69.87|67.47|69.94|67.54|69.81|67.41|0
1650477280000|2022-04-20 17:54:40|69.81|67.41|69.81|67.41|69.81|67.41|69.81|67.41|0
1650477290000|2022-04-20 17:54:50|69.87|67.47|69.87|67.47|69.87|67.47|69.87|67.47|0
1650477300000|2022-04-20 17:55:00|69.94|67.54|69.94|67.54|70.01|67.61|69.94|67.54|0
1650477310000|2022-04-20 17:55:10|69.87|67.47|70.01|67.61|70.01|67.61|69.8|67.4|0
1650477320000|2022-04-20 17:55:20|70.07|67.67|70.14|67.74|70.14|67.74|70.07|67.67|0
1650477330000|2022-04-20 17:55:30|70.07|67.67|70.14|67.74|70.14|67.74|70.07|67.67|0
1650477340000|2022-04-20 17:55:40|70.07|67.67|70.14|67.74|70.14|67.74|70.07|67.67|0
1650477350000|2022-04-20 17:55:50|70.07|67.67|70.01|67.61|70.07|67.67|70.01|67.61|0
1650477360000|2022-04-20 17:56:00|70.07|67.67|70.11|67.71|70.11|67.71|70.04|67.64|0
1650477370000|2022-04-20 17:56:10|70.14|67.74|69.94|67.54|70.14|67.74|69.94|67.54|0
1650477380000|2022-04-20 17:56:20|69.91|67.51|69.8|67.4|69.91|67.51|69.8|67.4|0
1650477390000|2022-04-20 17:56:30|69.74|67.34|69.8|67.4|69.87|67.47|69.74|67.34|0
1650477400000|2022-04-20 17:56:40|69.87|67.47|69.74|67.34|69.87|67.47|69.74|67.34|0
1650477410000|2022-04-20 17:56:50|69.67|67.27|69.67|67.27|69.74|67.34|69.67|67.27|0
1650477420000|2022-04-20 17:57:00|69.54|67.14|69.77|67.37|69.77|67.37|69.54|67.14|0
1650477430000|2022-04-20 17:57:10|69.6|67.2|69.6|67.2|69.67|67.27|69.6|67.2|0
1650477440000|2022-04-20 17:57:20|69.53|67.13|69.47|67.07|69.53|67.13|69.47|67.07|0
1650477450000|2022-04-20 17:57:30|69.4|67|69.33|66.93|69.47|67.07|69.33|66.93|0
1650477460000|2022-04-20 17:57:40|69.4|67|69.4|67|69.47|67.07|69.4|67|0
1650477470000|2022-04-20 17:57:50|69.33|66.93|69.33|66.93|69.33|66.93|69.33|66.93|0
1650477480000|2022-04-20 17:58:00|69.4|67|69.53|67.13|69.53|67.13|69.4|67|0
1650477490000|2022-04-20 17:58:10|69.5|67.1|69.4|67|69.5|67.1|69.4|67|0
1650477500000|2022-04-20 17:58:20|69.47|67.07|69.47|67.07|69.47|67.07|69.4|67|0
1650477510000|2022-04-20 17:58:30|69.4|67|69.33|66.93|69.4|67|69.33|66.93|0
1650477530000|2022-04-20 17:58:50|69|66.6|69.13|66.73|69.13|66.73|69|66.6|0
1650477540000|2022-04-20 17:59:00|69.07|66.67|69.13|66.73|69.2|66.8|69.07|66.67|0
1650477550000|2022-04-20 17:59:10|69.07|66.67|69.2|66.8|69.2|66.8|69.07|66.67|0
1650477560000|2022-04-20 17:59:20|69.07|66.67|69.07|66.67|69.1|66.7|69.07|66.67|0
1650477570000|2022-04-20 17:59:30|69.2|66.8|69.07|66.67|69.2|66.8|69.07|66.67|0
1650477580000|2022-04-20 17:59:40|69.03|66.63|68.97|66.57|69.07|66.67|68.97|66.57|0
1650477590000|2022-04-20 17:59:50|68.93|66.53|69|66.6|69.06|66.66|68.93|66.53|0
1650477600000|2022-04-20 18:00:00|69.06|66.66|69.13|66.73|69.2|66.8|69.06|66.66|0
1650477610000|2022-04-20 18:00:10|69|66.6|69.06|66.66|69.06|66.66|68.93|66.53|0
1650477620000|2022-04-20 18:00:20|69.03|66.63|69.06|66.66|69.06|66.66|69.03|66.63|0
1650477630000|2022-04-20 18:00:30|68.93|66.53|69.06|66.66|69.06|66.66|68.93|66.53|0
1650477640000|2022-04-20 18:00:40|69.13|66.73|69.26|66.86|69.4|67|69.13|66.73|0
1650477650000|2022-04-20 18:00:50|69.33|66.93|69.26|66.86|69.33|66.93|69.26|66.86|0
1650477660000|2022-04-20 18:01:00|69.13|66.73|69.13|66.73|69.2|66.8|69.13|66.73|0
1650477670000|2022-04-20 18:01:10|69.2|66.8|69.13|66.73|69.2|66.8|69.06|66.66|0
1650477680000|2022-04-20 18:01:20|69.06|66.66|69.13|66.73|69.13|66.73|69.06|66.66|0
1650477690000|2022-04-20 18:01:30|69.17|66.77|68.66|66.26|69.17|66.77|68.66|66.26|0
1650477700000|2022-04-20 18:01:40|68.6|66.2|68.33|65.93|68.6|66.2|68.33|65.93|0
1650477710000|2022-04-20 18:01:50|68.4|66|68.4|66|68.5|66.1|68.4|66|0
1650477720000|2022-04-20 18:02:00|68.33|65.93|68.47|66.07|68.53|66.13|68.33|65.93|0
1650477730000|2022-04-20 18:02:10|68.53|66.13|68.53|66.13|68.6|66.2|68.53|66.13|0
1650477740000|2022-04-20 18:02:20|68.47|66.07|68.6|66.2|68.6|66.2|68.47|66.07|0
1650477750000|2022-04-20 18:02:30|68.66|66.26|68.86|66.46|68.86|66.46|68.66|66.26|0
1650477760000|2022-04-20 18:02:40|69.06|66.66|69.13|66.73|69.2|66.8|69.06|66.66|0
1650477770000|2022-04-20 18:02:50|69.33|66.93|69.4|67|69.4|67|69.33|66.93|0
1650477780000|2022-04-20 18:03:00|69.26|66.86|69.06|66.66|69.26|66.86|69|66.6|0
1650477790000|2022-04-20 18:03:10|69.53|67.13|69.66|67.26|69.66|67.26|69.46|67.06|0
1650477800000|2022-04-20 18:03:20|69.46|67.06|69.53|67.13|69.53|67.13|69.46|67.06|0
1650477810000|2022-04-20 18:03:30|69.33|66.93|69.33|66.93|69.4|67|69.26|66.86|0
1650477820000|2022-04-20 18:03:40|69.4|67|69.33|66.93|69.4|67|69.26|66.86|0
1650477830000|2022-04-20 18:03:50|69.4|67|69.26|66.86|69.4|67|69.26|66.86|0
1650477840000|2022-04-20 18:04:00|69.13|66.73|69.19|66.79|69.19|66.79|69.06|66.66|0
1650477850000|2022-04-20 18:04:10|69.13|66.73|69.06|66.66|69.33|66.93|69.06|66.66|0
1650477860000|2022-04-20 18:04:20|69.13|66.73|69.13|66.73|69.19|66.79|69.13|66.73|0
1650477870000|2022-04-20 18:04:30|68.99|66.59|68.99|66.59|69.06|66.66|68.99|66.59|0
1650477880000|2022-04-20 18:04:40|68.93|66.53|69.03|66.63|69.03|66.63|68.93|66.53|0
1650477890000|2022-04-20 18:04:50|68.93|66.53|68.9|66.5|68.93|66.53|68.86|66.46|0
1650477900000|2022-04-20 18:05:00|68.93|66.53|68.79|66.39|68.93|66.53|68.79|66.39|0
1650477910000|2022-04-20 18:05:10|68.86|66.46|68.99|66.59|69.06|66.66|68.86|66.46|0
1650477920000|2022-04-20 18:05:20|69.06|66.66|68.99|66.59|69.06|66.66|68.99|66.59|0
1650477930000|2022-04-20 18:05:30|68.93|66.53|68.86|66.46|68.93|66.53|68.73|66.33|0
1650477940000|2022-04-20 18:05:40|68.93|66.53|69.09|66.69|69.09|66.69|68.93|66.53|0
1650477950000|2022-04-20 18:05:50|69.13|66.73|68.79|66.39|69.13|66.73|68.79|66.39|0
1650477960000|2022-04-20 18:06:00|68.73|66.33|68.73|66.33|68.73|66.33|68.73|66.33|0
1650477970000|2022-04-20 18:06:10|68.83|66.43|68.79|66.39|68.86|66.46|68.79|66.39|0
1650477980000|2022-04-20 18:06:20|68.86|66.46|69.06|66.66|69.06|66.66|68.86|66.46|0
1650477990000|2022-04-20 18:06:30|68.99|66.59|69.06|66.66|69.06|66.66|68.99|66.59|0
1650478000000|2022-04-20 18:06:40|68.99|66.59|68.99|66.59|68.99|66.59|68.99|66.59|0
1650478010000|2022-04-20 18:06:50|68.93|66.53|68.93|66.53|68.93|66.53|68.86|66.46|0
1650478020000|2022-04-20 18:07:00|68.99|66.59|69.19|66.79|69.19|66.79|68.99|66.59|0
1650478030000|2022-04-20 18:07:10|69.13|66.73|68.86|66.46|69.13|66.73|68.86|66.46|0
1650478040000|2022-04-20 18:07:20|68.93|66.53|68.99|66.59|68.99|66.59|68.93|66.53|0
1650478050000|2022-04-20 18:07:30|68.93|66.53|68.93|66.53|68.99|66.59|68.93|66.53|0
1650478060000|2022-04-20 18:07:40|68.99|66.59|69.13|66.73|69.13|66.73|68.93|66.53|0
1650478070000|2022-04-20 18:07:50|69.19|66.79|69.26|66.86|69.26|66.86|69.16|66.76|0
1650478080000|2022-04-20 18:08:00|69.39|66.99|69.26|66.86|69.39|66.99|69.26|66.86|0
1650478090000|2022-04-20 18:08:10|69.19|66.79|69.12|66.72|69.19|66.79|69.12|66.72|0
1650478100000|2022-04-20 18:08:20|69.19|66.79|69.39|66.99|69.39|66.99|69.19|66.79|0
1650478110000|2022-04-20 18:08:30|69.46|67.06|69.46|67.06|69.46|67.06|69.46|67.06|0
1650478120000|2022-04-20 18:08:40|69.59|67.19|69.26|66.86|69.59|67.19|69.26|66.86|0
1650478130000|2022-04-20 18:08:50|69.19|66.79|69.26|66.86|69.26|66.86|69.19|66.79|0
1650478140000|2022-04-20 18:09:00|69.36|66.96|69.46|67.06|69.46|67.06|69.36|66.96|0
1650478150000|2022-04-20 18:09:10|69.39|66.99|69.39|66.99|69.39|66.99|69.39|66.99|0
1650478160000|2022-04-20 18:09:20|69.26|66.86|69.39|66.99|69.39|66.99|69.26|66.86|0
1650478170000|2022-04-20 18:09:30|69.32|66.92|69.26|66.86|69.32|66.92|69.26|66.86|0
1650478180000|2022-04-20 18:09:40|69.19|66.79|69.12|66.72|69.19|66.79|69.12|66.72|0
1650478190000|2022-04-20 18:09:50|69.26|66.86|69.23|66.83|69.26|66.86|69.19|66.79|0
1650478200000|2022-04-20 18:10:00|69.19|66.79|69.32|66.92|69.32|66.92|69.12|66.72|0
1650478210000|2022-04-20 18:10:10|69.36|66.96|69.36|66.96|69.36|66.96|69.26|66.86|0
1650478220000|2022-04-20 18:10:20|69.39|66.99|69.32|66.92|69.46|67.06|69.32|66.92|0
1650478230000|2022-04-20 18:10:30|69.19|66.79|69.26|66.86|69.26|66.86|68.99|66.59|0
1650478240000|2022-04-20 18:10:40|69.32|66.92|69.39|66.99|69.39|66.99|69.32|66.92|0
1650478250000|2022-04-20 18:10:50|69.32|66.92|69.19|66.79|69.32|66.92|69.19|66.79|0
1650478260000|2022-04-20 18:11:00|69.46|67.06|69.42|67.02|69.46|67.06|69.39|66.99|0
1650478270000|2022-04-20 18:11:10|69.46|67.06|69.52|67.12|69.52|67.12|69.46|67.06|0
1650478280000|2022-04-20 18:11:20|69.32|66.92|69.19|66.79|69.32|66.92|69.19|66.79|0
1650478290000|2022-04-20 18:11:30|69.26|66.86|69.22|66.82|69.26|66.86|69.22|66.82|0
1650478300000|2022-04-20 18:11:40|69.19|66.79|69.16|66.76|69.19|66.79|69.12|66.72|0
1650478310000|2022-04-20 18:11:50|69.12|66.72|69.19|66.79|69.19|66.79|69.12|66.72|0
1650478320000|2022-04-20 18:12:00|69.12|66.72|69.26|66.86|69.26|66.86|69.12|66.72|0
1650478330000|2022-04-20 18:12:10|69.12|66.72|69.32|66.92|69.32|66.92|69.12|66.72|0
1650478340000|2022-04-20 18:12:20|69.39|66.99|69.39|66.99|69.39|66.99|69.39|66.99|0
1650478350000|2022-04-20 18:12:30|69.26|66.86|69.26|66.86|69.29|66.89|69.26|66.86|0
1650478360000|2022-04-20 18:12:40|69.39|66.99|69.32|66.92|69.39|66.99|69.32|66.92|0
1650478370000|2022-04-20 18:12:50|69.29|66.89|69.39|66.99|69.39|66.99|69.29|66.89|0
1650478380000|2022-04-20 18:13:00|69.32|66.92|69.39|66.99|69.46|67.06|69.32|66.92|0
1650478390000|2022-04-20 18:13:10|69.46|67.06|69.66|67.26|69.66|67.26|69.46|67.06|0
1650478400000|2022-04-20 18:13:20|69.72|67.32|69.72|67.32|69.72|67.32|69.72|67.32|0
1650478410000|2022-04-20 18:13:30|69.66|67.26|69.92|67.52|69.92|67.52|69.66|67.26|0
1650478420000|2022-04-20 18:13:40|69.79|67.39|69.92|67.52|69.92|67.52|69.79|67.39|0
1650478430000|2022-04-20 18:13:50|69.99|67.59|70.06|67.66|70.06|67.66|69.99|67.59|0
1650478440000|2022-04-20 18:14:00|70.03|67.63|70.13|67.73|70.13|67.73|69.92|67.52|0
1650478450000|2022-04-20 18:14:10|70.06|67.66|70.06|67.66|70.13|67.73|70.06|67.66|0
1650478460000|2022-04-20 18:14:20|70.19|67.79|70.33|67.93|70.33|67.93|70.19|67.79|0
1650478470000|2022-04-20 18:14:30|70.26|67.86|70.19|67.79|70.26|67.86|70.19|67.79|0
1650478480000|2022-04-20 18:14:40|70.33|67.93|70.26|67.86|70.33|67.93|70.26|67.86|0
1650478490000|2022-04-20 18:14:50|70.19|67.79|70.33|67.93|70.33|67.93|70.19|67.79|0
1650478500000|2022-04-20 18:15:00|70.26|67.86|70.26|67.86|70.33|67.93|70.26|67.86|0
1650478510000|2022-04-20 18:15:10|70.33|67.93|70.26|67.86|70.33|67.93|70.26|67.86|0
1650478520000|2022-04-20 18:15:20|70.13|67.73|70.19|67.79|70.19|67.79|70.13|67.73|0
1650478530000|2022-04-20 18:15:30|70.33|67.93|70.19|67.79|70.33|67.93|70.19|67.79|0
1650478540000|2022-04-20 18:15:40|70.13|67.73|70.06|67.66|70.16|67.76|69.99|67.59|0
1650478550000|2022-04-20 18:15:50|69.99|67.59|69.99|67.59|69.99|67.59|69.92|67.52|0
1650478560000|2022-04-20 18:16:00|69.92|67.52|69.86|67.46|69.92|67.52|69.86|67.46|0
1650478570000|2022-04-20 18:16:10|69.92|67.52|70.13|67.73|70.13|67.73|69.92|67.52|0
1650478580000|2022-04-20 18:16:20|70.06|67.66|69.89|67.49|70.06|67.66|69.89|67.49|0
1650478590000|2022-04-20 18:16:30|69.92|67.52|70.06|67.66|70.06|67.66|69.92|67.52|0
1650478600000|2022-04-20 18:16:40|70.12|67.72|70.26|67.86|70.26|67.86|70.12|67.72|0
1650478610000|2022-04-20 18:16:50|70.19|67.79|70.26|67.86|70.26|67.86|70.19|67.79|0
1650478620000|2022-04-20 18:17:00|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1650478630000|2022-04-20 18:17:10|70.46|68.06|70.46|68.06|70.67|68.27|70.46|68.06|0
1650478640000|2022-04-20 18:17:20|70.39|67.99|70.46|68.06|70.46|68.06|70.39|67.99|0
1650478650000|2022-04-20 18:17:30|70.6|68.2|70.67|68.27|70.67|68.27|70.6|68.2|0
1650478660000|2022-04-20 18:17:40|70.73|68.33|70.8|68.4|70.8|68.4|70.73|68.33|0
1650478670000|2022-04-20 18:17:50|70.73|68.33|70.6|68.2|70.73|68.33|70.53|68.13|0
1650478680000|2022-04-20 18:18:00|70.67|68.27|70.77|68.37|70.77|68.37|70.67|68.27|0
1650478690000|2022-04-20 18:18:10|70.73|68.33|70.87|68.47|70.87|68.47|70.73|68.33|0
1650478700000|2022-04-20 18:18:20|71.35|68.95|71.35|68.95|71.35|68.95|71.35|68.95|0
1650478710000|2022-04-20 18:18:30|71.21|68.81|71|68.6|71.21|68.81|71|68.6|0
1650478720000|2022-04-20 18:18:40|71.14|68.74|71|68.6|71.14|68.74|71|68.6|0
1650478730000|2022-04-20 18:18:50|71.07|68.67|71.21|68.81|71.21|68.81|71.07|68.67|0
1650478740000|2022-04-20 18:19:00|71.24|68.84|71.21|68.81|71.28|68.88|71.21|68.81|0
1650478750000|2022-04-20 18:19:10|71.28|68.88|71.48|69.08|71.48|69.08|71.28|68.88|0
1650478760000|2022-04-20 18:19:20|71.62|69.22|71.62|69.22|71.69|69.29|71.62|69.22|0
1650478770000|2022-04-20 18:19:30|71.55|69.15|71.41|69.01|71.55|69.15|71.41|69.01|0
1650478780000|2022-04-20 18:19:40|71.48|69.08|71.62|69.22|71.69|69.29|71.48|69.08|0
1650478790000|2022-04-20 18:19:50|71.55|69.15|71.55|69.15|71.55|69.15|71.55|69.15|0
1650478800000|2022-04-20 18:20:00|71.62|69.22|71.96|69.56|71.96|69.56|71.62|69.22|0
1650478810000|2022-04-20 18:20:10|71.89|69.49|71.76|69.36|71.89|69.49|71.76|69.36|0
1650478820000|2022-04-20 18:20:20|71.69|69.29|71.76|69.36|71.76|69.36|71.69|69.29|0
1650478830000|2022-04-20 18:20:30|71.83|69.43|71.83|69.43|71.83|69.43|71.83|69.43|0
1650478840000|2022-04-20 18:20:40|71.76|69.36|71.76|69.36|71.76|69.36|71.76|69.36|0
1650478850000|2022-04-20 18:20:50|71.96|69.56|71.96|69.56|71.96|69.56|71.82|69.42|0
1650478860000|2022-04-20 18:21:00|71.89|69.49|71.93|69.53|71.93|69.53|71.89|69.49|0
1650478870000|2022-04-20 18:21:10|71.96|69.56|71.96|69.56|72.03|69.63|71.96|69.56|0
1650478880000|2022-04-20 18:21:20|71.82|69.42|71.34|68.94|71.82|69.42|71.34|68.94|0
1650478890000|2022-04-20 18:21:30|71.48|69.08|71.55|69.15|71.55|69.15|71.48|69.08|0
1650478900000|2022-04-20 18:21:40|71.52|69.12|71.55|69.15|71.55|69.15|71.48|69.08|0
1650478910000|2022-04-20 18:21:50|71.48|69.08|71.69|69.29|71.69|69.29|71.48|69.08|0
1650478920000|2022-04-20 18:22:00|71.62|69.22|71.62|69.22|71.69|69.29|71.62|69.22|0
1650478930000|2022-04-20 18:22:10|71.76|69.36|71.62|69.22|71.76|69.36|71.55|69.15|0
1650478940000|2022-04-20 18:22:20|71.69|69.29|71.72|69.32|71.72|69.32|71.69|69.29|0
1650478950000|2022-04-20 18:22:30|71.82|69.42|71.89|69.49|71.89|69.49|71.82|69.42|0
1650478960000|2022-04-20 18:22:40|71.75|69.35|71.82|69.42|71.82|69.42|71.75|69.35|0
1650478970000|2022-04-20 18:22:50|71.89|69.49|71.96|69.56|71.96|69.56|71.89|69.49|0
1650478980000|2022-04-20 18:23:00|71.89|69.49|71.79|69.39|71.96|69.56|71.79|69.39|0
1650478990000|2022-04-20 18:23:10|71.82|69.42|71.41|69.01|71.82|69.42|71.41|69.01|0
1650479000000|2022-04-20 18:23:20|71.69|69.29|71.55|69.15|71.69|69.29|71.48|69.08|0
1650479010000|2022-04-20 18:23:30|71.48|69.08|71.41|69.01|71.48|69.08|71.34|68.94|0
1650479020000|2022-04-20 18:23:40|71.48|69.08|71.48|69.08|71.55|69.15|71.48|69.08|0
1650479030000|2022-04-20 18:23:50|71.41|69.01|71.48|69.08|71.48|69.08|71.41|69.01|0
1650479040000|2022-04-20 18:24:00|71.68|69.28|71.68|69.28|71.75|69.35|71.68|69.28|0
1650479050000|2022-04-20 18:24:10|71.62|69.22|71.55|69.15|71.62|69.22|71.55|69.15|0
1650479060000|2022-04-20 18:24:20|71.62|69.22|71.68|69.28|71.68|69.28|71.62|69.22|0
1650479070000|2022-04-20 18:24:30|71.82|69.42|71.89|69.49|71.89|69.49|71.82|69.42|0
1650479080000|2022-04-20 18:24:40|71.82|69.42|71.75|69.35|71.82|69.42|71.68|69.28|0
1650479090000|2022-04-20 18:24:50|71.68|69.28|71.75|69.35|71.75|69.35|71.65|69.25|0
1650479100000|2022-04-20 18:25:00|71.68|69.28|71.68|69.28|71.68|69.28|71.62|69.22|0
1650479110000|2022-04-20 18:25:10|71.75|69.35|71.82|69.42|71.82|69.42|71.75|69.35|0
1650479120000|2022-04-20 18:25:20|71.75|69.35|71.89|69.49|71.89|69.49|71.75|69.35|0
1650479130000|2022-04-20 18:25:30|71.82|69.42|71.79|69.39|71.82|69.42|71.75|69.35|0
1650479140000|2022-04-20 18:25:40|71.89|69.49|71.96|69.56|71.96|69.56|71.89|69.49|0
1650479150000|2022-04-20 18:25:50|72.03|69.63|72.1|69.7|72.17|69.77|72.03|69.63|0
1650479160000|2022-04-20 18:26:00|72.03|69.63|72.1|69.7|72.1|69.7|72.03|69.63|0
1650479170000|2022-04-20 18:26:10|72.17|69.77|71.89|69.49|72.17|69.77|71.89|69.49|0
1650479180000|2022-04-20 18:26:20|71.61|69.21|71.61|69.21|71.61|69.21|71.61|69.21|0
1650479190000|2022-04-20 18:26:30|71.68|69.28|71.86|69.46|71.86|69.46|71.68|69.28|0
1650479200000|2022-04-20 18:26:40|71.89|69.49|71.82|69.42|71.89|69.49|71.82|69.42|0
1650479210000|2022-04-20 18:26:50|71.89|69.49|71.89|69.49|71.89|69.49|71.75|69.35|0
1650479220000|2022-04-20 18:27:00|71.96|69.56|71.96|69.56|71.96|69.56|71.89|69.49|0
1650479230000|2022-04-20 18:27:10|71.82|69.42|71.89|69.49|71.89|69.49|71.82|69.42|0
1650479240000|2022-04-20 18:27:20|71.86|69.46|71.89|69.49|71.96|69.56|71.86|69.46|0
1650479250000|2022-04-20 18:27:30|71.96|69.56|71.89|69.49|72.03|69.63|71.89|69.49|0
1650479260000|2022-04-20 18:27:40|71.96|69.56|72.09|69.69|72.09|69.69|71.96|69.56|0
1650479270000|2022-04-20 18:27:50|72.16|69.76|72.16|69.76|72.23|69.83|72.16|69.76|0
1650479280000|2022-04-20 18:28:00|72.23|69.83|72.23|69.83|72.23|69.83|72.16|69.76|0
1650479290000|2022-04-20 18:28:10|72.16|69.76|72.16|69.76|72.16|69.76|72.13|69.73|0
1650479300000|2022-04-20 18:28:20|72.09|69.69|72.03|69.63|72.09|69.69|72.03|69.63|0
1650479310000|2022-04-20 18:28:30|71.96|69.56|72.03|69.63|72.03|69.63|71.96|69.56|0
1650479320000|2022-04-20 18:28:40|71.96|69.56|71.96|69.56|71.96|69.56|71.96|69.56|0
1650479330000|2022-04-20 18:28:50|71.92|69.52|72.02|69.62|72.02|69.62|71.92|69.52|0
1650479340000|2022-04-20 18:29:00|72.09|69.69|72.16|69.76|72.16|69.76|72.09|69.69|0
1650479350000|2022-04-20 18:29:10|72.13|69.73|72.02|69.62|72.13|69.73|72.02|69.62|0
1650479360000|2022-04-20 18:29:20|72.06|69.66|72.02|69.62|72.09|69.69|72.02|69.62|0
1650479370000|2022-04-20 18:29:30|72.06|69.66|72.09|69.69|72.16|69.76|72.06|69.66|0
1650479380000|2022-04-20 18:29:40|72.16|69.76|72.3|69.9|72.3|69.9|72.16|69.76|0
1650479390000|2022-04-20 18:29:50|72.37|69.97|72.23|69.83|72.37|69.97|72.23|69.83|0
1650479400000|2022-04-20 18:30:00|72.3|69.9|72.44|70.04|72.58|70.18|72.3|69.9|0
1650479410000|2022-04-20 18:30:10|72.51|70.11|72.65|70.25|72.65|70.25|72.51|70.11|0
1650479420000|2022-04-20 18:30:20|72.72|70.32|72.72|70.32|72.72|70.32|72.65|70.25|0
1650479430000|2022-04-20 18:30:30|72.79|70.39|72.79|70.39|72.79|70.39|72.79|70.39|0
1650479440000|2022-04-20 18:30:40|72.85|70.45|72.78|70.38|72.85|70.45|72.78|70.38|0
1650479450000|2022-04-20 18:30:50|72.72|70.32|72.51|70.11|72.72|70.32|72.51|70.11|0
1650479460000|2022-04-20 18:31:00|72.65|70.25|72.3|69.9|72.65|70.25|72.3|69.9|0
1650479470000|2022-04-20 18:31:10|72.16|69.76|72.16|69.76|72.16|69.76|72.02|69.62|0
1650479480000|2022-04-20 18:31:20|72.23|69.83|72.44|70.04|72.44|70.04|72.23|69.83|0
1650479490000|2022-04-20 18:31:30|72.4|70|72.37|69.97|72.4|70|72.3|69.9|0
1650479500000|2022-04-20 18:31:40|72.3|69.9|72.3|69.9|72.37|69.97|72.3|69.9|0
1650479510000|2022-04-20 18:31:50|72.27|69.87|72.3|69.9|72.3|69.9|72.23|69.83|0
1650479520000|2022-04-20 18:32:00|72.23|69.83|72.3|69.9|72.37|69.97|72.23|69.83|0
1650479530000|2022-04-20 18:32:10|72.37|69.97|72.3|69.9|72.44|70.04|72.3|69.9|0
1650479540000|2022-04-20 18:32:20|72.37|69.97|72.58|70.18|72.58|70.18|72.37|69.97|0
1650479550000|2022-04-20 18:32:30|72.64|70.24|72.71|70.31|72.71|70.31|72.58|70.18|0
1650479560000|2022-04-20 18:32:40|72.64|70.24|72.64|70.24|72.64|70.24|72.58|70.18|0
1650479570000|2022-04-20 18:32:50|72.68|70.28|72.78|70.38|72.78|70.38|72.68|70.28|0
1650479580000|2022-04-20 18:33:00|72.85|70.45|72.64|70.24|72.85|70.45|72.64|70.24|0
1650479590000|2022-04-20 18:33:10|72.57|70.17|72.64|70.24|72.64|70.24|72.57|70.17|0
1650479600000|2022-04-20 18:33:20|72.57|70.17|72.64|70.24|72.71|70.31|72.57|70.17|0
1650479610000|2022-04-20 18:33:30|72.57|70.17|72.57|70.17|72.57|70.17|72.57|70.17|0
1650479620000|2022-04-20 18:33:40|72.64|70.24|72.64|70.24|72.64|70.24|72.64|70.24|0
1650479630000|2022-04-20 18:33:50|72.54|70.14|72.57|70.17|72.57|70.17|72.5|70.1|0
1650479640000|2022-04-20 18:34:00|72.71|70.31|72.78|70.38|72.78|70.38|72.71|70.31|0
1650479650000|2022-04-20 18:34:10|72.71|70.31|72.64|70.24|72.71|70.31|72.64|70.24|0
1650479660000|2022-04-20 18:34:20|72.71|70.31|72.71|70.31|72.71|70.31|72.71|70.31|0
1650479670000|2022-04-20 18:34:30|72.64|70.24|72.64|70.24|72.64|70.24|72.57|70.17|0
1650479680000|2022-04-20 18:34:40|72.57|70.17|72.71|70.31|72.71|70.31|72.57|70.17|0
1650479690000|2022-04-20 18:34:50|72.78|70.38|72.78|70.38|72.78|70.38|72.78|70.38|0
1650479700000|2022-04-20 18:35:00|72.85|70.45|72.92|70.52|72.92|70.52|72.71|70.31|0
1650479710000|2022-04-20 18:35:10|73.06|70.66|72.92|70.52|73.06|70.66|72.92|70.52|0
1650479720000|2022-04-20 18:35:20|72.99|70.59|72.99|70.59|72.99|70.59|72.99|70.59|0
1650479730000|2022-04-20 18:35:30|73.06|70.66|73.34|70.94|73.34|70.94|73.06|70.66|0
1650479740000|2022-04-20 18:35:40|73.27|70.87|73.48|71.08|73.48|71.08|73.27|70.87|0
1650479750000|2022-04-20 18:35:50|73.41|71.01|73.48|71.08|73.48|71.08|73.41|71.01|0
1650479760000|2022-04-20 18:36:00|73.69|71.29|74.25|71.85|74.25|71.85|73.69|71.29|0
1650479770000|2022-04-20 18:36:10|74.11|71.71|74.18|71.78|74.18|71.78|74.11|71.71|0
1650479780000|2022-04-20 18:36:20|74.25|71.85|74.39|71.99|74.39|71.99|74.25|71.85|0
1650479790000|2022-04-20 18:36:30|74.32|71.92|74.25|71.85|74.32|71.92|74.25|71.85|0
1650479800000|2022-04-20 18:36:40|74.32|71.92|74.11|71.71|74.32|71.92|74.11|71.71|0
1650479810000|2022-04-20 18:36:50|74.18|71.78|74.25|71.85|74.25|71.85|74.18|71.78|0
1650479820000|2022-04-20 18:37:00|74.18|71.78|74.11|71.71|74.18|71.78|74.11|71.71|0
1650479830000|2022-04-20 18:37:10|74.18|71.78|74.32|71.92|74.32|71.92|74.18|71.78|0
1650479840000|2022-04-20 18:37:20|73.97|71.57|74.11|71.71|74.18|71.78|73.97|71.57|0
1650479850000|2022-04-20 18:37:30|74.04|71.64|74.11|71.71|74.11|71.71|74.04|71.64|0
1650479860000|2022-04-20 18:37:40|73.9|71.5|74.04|71.64|74.04|71.64|73.9|71.5|0
1650479870000|2022-04-20 18:37:50|73.97|71.57|73.9|71.5|74.04|71.64|73.9|71.5|0
1650479880000|2022-04-20 18:38:00|73.79|71.39|73.83|71.43|73.97|71.57|73.76|71.36|0
1650479890000|2022-04-20 18:38:10|73.97|71.57|74.04|71.64|74.04|71.64|73.97|71.57|0
1650479900000|2022-04-20 18:38:20|74.11|71.71|74.11|71.71|74.18|71.78|74.11|71.71|0
1650479910000|2022-04-20 18:38:30|74.04|71.64|74.08|71.68|74.11|71.71|74.04|71.64|0
1650479920000|2022-04-20 18:38:40|74.04|71.64|74.04|71.64|74.04|71.64|74.04|71.64|0
1650479930000|2022-04-20 18:38:50|74.11|71.71|74.11|71.71|74.11|71.71|74.11|71.71|0
1650479940000|2022-04-20 18:39:00|74.18|71.78|74.11|71.71|74.18|71.78|74.11|71.71|0
1650479950000|2022-04-20 18:39:10|74.04|71.64|74.11|71.71|74.11|71.71|73.97|71.57|0
1650479960000|2022-04-20 18:39:20|74.18|71.78|74.25|71.85|74.25|71.85|74.18|71.78|0
1650479970000|2022-04-20 18:39:30|74.32|71.92|74.25|71.85|74.32|71.92|74.25|71.85|0
1650479980000|2022-04-20 18:39:40|74.18|71.78|74.11|71.71|74.18|71.78|74.11|71.71|0
1650479990000|2022-04-20 18:39:50|73.97|71.57|74.18|71.78|74.18|71.78|73.97|71.57|0
1650480000000|2022-04-20 18:40:00|74.32|71.92|74.46|72.06|74.46|72.06|74.32|71.92|0
1650480010000|2022-04-20 18:40:10|74.39|71.99|74.36|71.96|74.39|71.99|74.32|71.92|0
1650480020000|2022-04-20 18:40:20|74.25|71.85|74.11|71.71|74.25|71.85|74.11|71.71|0
1650480030000|2022-04-20 18:40:30|74.21|71.81|74.25|71.85|74.25|71.85|74.21|71.81|0
1650480040000|2022-04-20 18:40:40|74.32|71.92|74.39|71.99|74.46|72.06|74.32|71.92|0
1650480050000|2022-04-20 18:40:50|74.32|71.92|74.32|71.92|74.32|71.92|74.32|71.92|0
1650480060000|2022-04-20 18:41:00|74.25|71.85|74.04|71.64|74.25|71.85|74.04|71.64|0
1650480070000|2022-04-20 18:41:10|73.97|71.57|74.11|71.71|74.11|71.71|73.97|71.57|0
1650480080000|2022-04-20 18:41:20|74.04|71.64|73.83|71.43|74.04|71.64|73.83|71.43|0
1650480090000|2022-04-20 18:41:30|73.9|71.5|73.9|71.5|73.9|71.5|73.83|71.43|0
1650480100000|2022-04-20 18:41:40|73.82|71.42|73.97|71.57|73.97|71.57|73.82|71.42|0
1650480110000|2022-04-20 18:41:50|74.11|71.71|74.07|71.67|74.11|71.71|74.07|71.67|0
1650480120000|2022-04-20 18:42:00|74.11|71.71|74.11|71.71|74.11|71.71|73.9|71.5|0
1650480130000|2022-04-20 18:42:10|74.04|71.64|74.32|71.92|74.32|71.92|74.04|71.64|0
1650480140000|2022-04-20 18:42:20|74.25|71.85|74.32|71.92|74.32|71.92|74.11|71.71|0
1650480150000|2022-04-20 18:42:30|74.18|71.78|74.18|71.78|74.18|71.78|74.18|71.78|0
1650480160000|2022-04-20 18:42:40|74.11|71.71|74.25|71.85|74.25|71.85|74.11|71.71|0
1650480170000|2022-04-20 18:42:50|74.32|71.92|74.6|72.2|74.6|72.2|74.32|71.92|0
1650480180000|2022-04-20 18:43:00|74.53|72.13|74.46|72.06|74.53|72.13|74.46|72.06|0
1650480190000|2022-04-20 18:43:10|74.39|71.99|74.39|71.99|74.46|72.06|74.39|71.99|0
1650480200000|2022-04-20 18:43:20|74.46|72.06|74.6|72.2|74.6|72.2|74.46|72.06|0
1650480210000|2022-04-20 18:43:30|74.67|72.27|74.6|72.2|74.67|72.27|74.53|72.13|0
1650480220000|2022-04-20 18:43:40|74.57|72.17|74.67|72.27|74.67|72.27|74.57|72.17|0
1650480230000|2022-04-20 18:43:50|74.53|72.13|74.46|72.06|74.53|72.13|74.46|72.06|0
1650480240000|2022-04-20 18:44:00|74.6|72.2|74.46|72.06|74.6|72.2|74.46|72.06|0
1650480250000|2022-04-20 18:44:10|74.49|72.09|74.46|72.06|74.6|72.2|74.46|72.06|0
1650480260000|2022-04-20 18:44:20|74.39|71.99|74.25|71.85|74.39|71.99|74.25|71.85|0
1650480270000|2022-04-20 18:44:30|74.32|71.92|74.25|71.85|74.32|71.92|74.25|71.85|0
1650480280000|2022-04-20 18:44:40|74.32|71.92|74.46|72.06|74.53|72.13|74.32|71.92|0
1650480300000|2022-04-20 18:45:00|74.53|72.13|74.53|72.13|74.6|72.2|74.53|72.13|0
1650480310000|2022-04-20 18:45:10|74.6|72.2|74.67|72.27|74.67|72.27|74.6|72.2|0
1650480320000|2022-04-20 18:45:20|74.74|72.34|74.67|72.27|74.74|72.34|74.67|72.27|0
1650480330000|2022-04-20 18:45:30|74.71|72.31|74.67|72.27|74.71|72.31|74.67|72.27|0
1650480340000|2022-04-20 18:45:40|74.6|72.2|74.6|72.2|74.67|72.27|74.6|72.2|0
1650480350000|2022-04-20 18:45:50|74.67|72.27|74.6|72.2|74.67|72.27|74.53|72.13|0
1650480360000|2022-04-20 18:46:00|74.53|72.13|74.53|72.13|74.53|72.13|74.46|72.06|0
1650480370000|2022-04-20 18:46:10|74.39|71.99|74.46|72.06|74.53|72.13|74.39|71.99|0
1650480380000|2022-04-20 18:46:20|74.67|72.27|74.6|72.2|74.67|72.27|74.6|72.2|0
1650480390000|2022-04-20 18:46:30|74.67|72.27|74.74|72.34|74.74|72.34|74.67|72.27|0
1650480400000|2022-04-20 18:46:40|74.88|72.48|74.74|72.34|74.88|72.48|74.74|72.34|0
1650480410000|2022-04-20 18:46:50|74.67|72.27|74.46|72.06|74.67|72.27|74.46|72.06|0
1650480420000|2022-04-20 18:47:00|74.31|71.91|74.24|71.84|74.31|71.91|74.24|71.84|0
1650480430000|2022-04-20 18:47:10|74.31|71.91|74.17|71.77|74.31|71.91|74.17|71.77|0
1650480440000|2022-04-20 18:47:20|74.14|71.74|74.1|71.7|74.14|71.74|74.1|71.7|0
1650480450000|2022-04-20 18:47:30|74.17|71.77|74.17|71.77|74.17|71.77|74.1|71.7|0
1650480460000|2022-04-20 18:47:40|74.24|71.84|74.31|71.91|74.38|71.98|74.24|71.84|0
1650480470000|2022-04-20 18:47:50|74.24|71.84|74.17|71.77|74.24|71.84|74.17|71.77|0
1650480480000|2022-04-20 18:48:00|74.03|71.63|73.86|71.46|74.03|71.63|73.86|71.46|0
1650480490000|2022-04-20 18:48:10|73.82|71.42|73.61|71.21|73.82|71.42|73.54|71.14|0
1650480500000|2022-04-20 18:48:20|73.54|71.14|73.47|71.07|73.61|71.21|73.4|71|0
1650480510000|2022-04-20 18:48:30|73.61|71.21|73.61|71.21|73.61|71.21|73.47|71.07|0
1650480520000|2022-04-20 18:48:40|73.54|71.14|73.43|71.03|73.54|71.14|73.4|71|0
1650480530000|2022-04-20 18:48:50|73.47|71.07|73.4|71|73.61|71.21|73.4|71|0
1650480540000|2022-04-20 18:49:00|73.54|71.14|73.47|71.07|73.54|71.14|73.47|71.07|0
1650480550000|2022-04-20 18:49:10|73.54|71.14|73.61|71.21|73.61|71.21|73.54|71.14|0
1650480560000|2022-04-20 18:49:20|73.82|71.42|73.89|71.49|73.96|71.56|73.82|71.42|0
1650480570000|2022-04-20 18:49:30|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1650480580000|2022-04-20 18:49:40|73.75|71.35|73.89|71.49|73.89|71.49|73.75|71.35|0
1650480590000|2022-04-20 18:49:50|73.96|71.56|73.89|71.49|74.03|71.63|73.89|71.49|0
1650480600000|2022-04-20 18:50:00|74.03|71.63|74.03|71.63|74.03|71.63|74.03|71.63|0
1650480610000|2022-04-20 18:50:10|73.96|71.56|74.1|71.7|74.1|71.7|73.96|71.56|0
1650480620000|2022-04-20 18:50:20|74.17|71.77|74.17|71.77|74.31|71.91|74.17|71.77|0
1650480630000|2022-04-20 18:50:30|74.24|71.84|74.17|71.77|74.24|71.84|74.17|71.77|0
1650480640000|2022-04-20 18:50:40|74.03|71.63|74.17|71.77|74.17|71.77|74.03|71.63|0
1650480650000|2022-04-20 18:50:50|74.1|71.7|74.14|71.74|74.17|71.77|74.1|71.7|0
1650480660000|2022-04-20 18:51:00|74.17|71.77|74.31|71.91|74.31|71.91|74.17|71.77|0
1650480670000|2022-04-20 18:51:10|74.38|71.98|74.38|71.98|74.38|71.98|74.31|71.91|0
1650480680000|2022-04-20 18:51:20|74.45|72.05|74.74|72.34|74.74|72.34|74.45|72.05|0
1650480690000|2022-04-20 18:51:30|74.66|72.26|74.74|72.34|74.74|72.34|74.59|72.19|0
1650480700000|2022-04-20 18:51:40|74.81|72.41|74.88|72.48|74.88|72.48|74.74|72.34|0
1650480710000|2022-04-20 18:51:50|74.95|72.55|74.88|72.48|74.95|72.55|74.88|72.48|0
1650480720000|2022-04-20 18:52:00|74.95|72.55|75.45|73.05|75.52|73.12|74.88|72.48|0
1650480730000|2022-04-20 18:52:10|75.52|73.12|75.45|73.05|75.52|73.12|75.45|73.05|0
1650480740000|2022-04-20 18:52:20|75.59|73.19|75.59|73.19|75.73|73.33|75.59|73.19|0
1650480750000|2022-04-20 18:52:30|75.45|73.05|75.45|73.05|75.66|73.26|75.45|73.05|0
1650480760000|2022-04-20 18:52:40|75.38|72.98|75.66|73.26|75.66|73.26|75.38|72.98|0
1650480770000|2022-04-20 18:52:50|75.73|73.33|75.73|73.33|75.73|73.33|75.73|73.33|0
1650480780000|2022-04-20 18:53:00|75.81|73.41|75.73|73.33|75.81|73.41|75.73|73.33|0
1650480790000|2022-04-20 18:53:10|75.66|73.26|75.66|73.26|75.66|73.26|75.66|73.26|0
1650480800000|2022-04-20 18:53:20|75.63|73.23|75.59|73.19|75.63|73.23|75.59|73.19|0
1650480810000|2022-04-20 18:53:30|75.73|73.33|75.8|73.4|75.8|73.4|75.73|73.33|0
1650480820000|2022-04-20 18:53:40|75.73|73.33|75.8|73.4|75.8|73.4|75.73|73.33|0
1650480830000|2022-04-20 18:53:50|75.73|73.33|75.8|73.4|75.8|73.4|75.73|73.33|0
1650480840000|2022-04-20 18:54:00|75.88|73.48|75.73|73.33|75.88|73.48|75.73|73.33|0
1650480850000|2022-04-20 18:54:10|75.8|73.4|75.7|73.3|75.8|73.4|75.66|73.26|0
1650480860000|2022-04-20 18:54:20|75.66|73.26|75.59|73.19|75.66|73.26|75.59|73.19|0
1650480870000|2022-04-20 18:54:30|75.66|73.26|76.89|74.49|76.89|74.49|75.66|73.26|0
1650480880000|2022-04-20 18:54:40|76.81|74.41|76.96|74.56|76.96|74.56|76.81|74.41|0
1650480890000|2022-04-20 18:54:50|77.11|74.71|76.96|74.56|77.11|74.71|76.96|74.56|0
1650480900000|2022-04-20 18:55:00|77.03|74.63|77.1|74.7|77.1|74.7|76.96|74.56|0
1650480910000|2022-04-20 18:55:10|77.25|74.85|77.69|75.29|77.69|75.29|77.25|74.85|0
1650480920000|2022-04-20 18:55:20|77.4|75|77.54|75.14|77.69|75.29|77.4|75|0
1650480930000|2022-04-20 18:55:30|77.62|75.22|77.47|75.07|77.62|75.22|77.47|75.07|0
1650480940000|2022-04-20 18:55:40|77.4|75|77.47|75.07|77.47|75.07|77.4|75|0
1650480950000|2022-04-20 18:55:50|77.54|75.14|77.25|74.85|77.54|75.14|77.25|74.85|0
1650480960000|2022-04-20 18:56:00|77.21|74.81|77.18|74.78|77.21|74.81|77.1|74.7|0
1650480970000|2022-04-20 18:56:10|77.25|74.85|77.25|74.85|77.25|74.85|77.25|74.85|0
1650480980000|2022-04-20 18:56:20|77.1|74.7|77.1|74.7|77.1|74.7|77.1|74.7|0
1650480990000|2022-04-20 18:56:30|77.25|74.85|77.25|74.85|77.32|74.92|77.25|74.85|0
1650481000000|2022-04-20 18:56:40|77.32|74.92|77.39|74.99|77.39|74.99|77.25|74.85|0
1650481010000|2022-04-20 18:56:50|77.32|74.92|77.25|74.85|77.36|74.96|77.25|74.85|0
1650481020000|2022-04-20 18:57:00|77.18|74.78|77.1|74.7|77.18|74.78|77.1|74.7|0
1650481030000|2022-04-20 18:57:10|76.89|74.49|76.96|74.56|76.96|74.56|76.81|74.41|0
1650481040000|2022-04-20 18:57:20|76.88|74.48|76.67|74.27|76.88|74.48|76.67|74.27|0
1650481050000|2022-04-20 18:57:30|76.74|74.34|76.67|74.27|76.74|74.34|76.67|74.27|0
1650481060000|2022-04-20 18:57:40|76.59|74.19|76.31|73.91|76.59|74.19|76.31|73.91|0
1650481070000|2022-04-20 18:57:50|76.23|73.83|76.23|73.83|76.23|73.83|76.23|73.83|0
1650481080000|2022-04-20 18:58:00|76.31|73.91|76.23|73.83|76.31|73.91|76.23|73.83|0
1650481090000|2022-04-20 18:58:10|76.16|73.76|76.09|73.69|76.23|73.83|76.09|73.69|0
1650481100000|2022-04-20 18:58:20|76.02|73.62|76.16|73.76|76.2|73.8|76.02|73.62|0
1650481110000|2022-04-20 18:58:30|76.09|73.69|76.02|73.62|76.16|73.76|76.02|73.62|0
1650481120000|2022-04-20 18:58:40|76.16|73.76|76.23|73.83|76.23|73.83|76.16|73.76|0
1650481130000|2022-04-20 18:58:50|76.16|73.76|76.16|73.76|76.16|73.76|76.16|73.76|0
1650481140000|2022-04-20 18:59:00|76.45|74.05|76.59|74.19|76.67|74.27|76.45|74.05|0
1650481150000|2022-04-20 18:59:10|76.23|73.83|76.52|74.12|76.52|74.12|76.23|73.83|0
1650481160000|2022-04-20 18:59:20|76.59|74.19|76.45|74.05|76.59|74.19|76.45|74.05|0
1650481170000|2022-04-20 18:59:30|76.38|73.98|76.38|73.98|76.45|74.05|76.38|73.98|0
1650481180000|2022-04-20 18:59:40|76.45|74.05|76.45|74.05|76.45|74.05|76.3|73.9|0
1650481190000|2022-04-20 18:59:50|76.59|74.19|76.3|73.9|76.59|74.19|76.3|73.9|0
1650481200000|2022-04-20 19:00:00|76.16|73.76|76.23|73.83|76.52|74.12|76.16|73.76|0
1650481210000|2022-04-20 19:00:10|76.16|73.76|75.87|73.47|76.16|73.76|75.73|73.33|0
1650481220000|2022-04-20 19:00:20|75.94|73.54|75.66|73.26|75.94|73.54|75.66|73.26|0
1650481230000|2022-04-20 19:00:30|75.73|73.33|75.66|73.26|75.73|73.33|75.66|73.26|0
1650481240000|2022-04-20 19:00:40|75.62|73.22|75.58|73.18|75.62|73.22|75.51|73.11|0
1650481250000|2022-04-20 19:00:50|75.66|73.26|75.66|73.26|75.73|73.33|75.66|73.26|0
1650481260000|2022-04-20 19:01:00|75.73|73.33|75.44|73.04|75.73|73.33|75.37|72.97|0
1650481270000|2022-04-20 19:01:10|75.3|72.9|74.8|72.4|75.37|72.97|74.8|72.4|0
1650481280000|2022-04-20 19:01:20|74.23|71.83|74.59|72.19|74.59|72.19|74.23|71.83|0
1650481290000|2022-04-20 19:01:30|74.44|72.04|74.51|72.11|74.51|72.11|74.37|71.97|0
1650481300000|2022-04-20 19:01:40|74.59|72.19|74.66|72.26|74.66|72.26|74.51|72.11|0
1650481310000|2022-04-20 19:01:50|74.59|72.19|74.87|72.47|74.87|72.47|74.59|72.19|0
1650481320000|2022-04-20 19:02:00|74.91|72.51|75.01|72.61|75.01|72.61|74.87|72.47|0
1650481330000|2022-04-20 19:02:10|74.94|72.54|74.66|72.26|74.94|72.54|74.66|72.26|0
1650481340000|2022-04-20 19:02:20|74.58|72.18|74.62|72.22|74.62|72.22|74.58|72.18|0
1650481350000|2022-04-20 19:02:30|74.58|72.18|74.66|72.26|74.66|72.26|74.48|72.08|0
1650481360000|2022-04-20 19:02:40|74.58|72.18|74.58|72.18|74.66|72.26|74.58|72.18|0
1650481370000|2022-04-20 19:02:50|74.66|72.26|74.66|72.26|74.66|72.26|74.58|72.18|0
1650481380000|2022-04-20 19:03:00|74.73|72.33|74.73|72.33|74.73|72.33|74.66|72.26|0
1650481390000|2022-04-20 19:03:10|74.66|72.26|74.66|72.26|74.73|72.33|74.58|72.18|0
1650481400000|2022-04-20 19:03:20|74.73|72.33|74.73|72.33|74.8|72.4|74.73|72.33|0
1650481410000|2022-04-20 19:03:30|74.58|72.18|74.65|72.25|74.65|72.25|74.58|72.18|0
1650481420000|2022-04-20 19:03:40|74.58|72.18|74.51|72.11|74.58|72.18|74.51|72.11|0
1650481430000|2022-04-20 19:03:50|74.44|72.04|74.3|71.9|74.44|72.04|74.3|71.9|0
1650481450000|2022-04-20 19:04:10|74.37|71.97|74.02|71.62|74.37|71.97|74.02|71.62|0
1650481460000|2022-04-20 19:04:20|74.16|71.76|74.23|71.83|74.23|71.83|74.16|71.76|0
1650481470000|2022-04-20 19:04:30|74.3|71.9|74.3|71.9|74.3|71.9|74.16|71.76|0
1650481480000|2022-04-20 19:04:40|74.37|71.97|74.44|72.04|74.44|72.04|74.37|71.97|0
1650481490000|2022-04-20 19:04:50|74.51|72.11|74.44|72.04|74.51|72.11|74.37|71.97|0
1650481500000|2022-04-20 19:05:00|74.72|72.32|74.65|72.25|74.72|72.32|74.58|72.18|0
1650481510000|2022-04-20 19:05:10|74.37|71.97|74.58|72.18|74.58|72.18|74.37|71.97|0
1650481520000|2022-04-20 19:05:20|74.44|72.04|74.51|72.11|74.58|72.18|74.44|72.04|0
1650481530000|2022-04-20 19:05:30|74.58|72.18|74.65|72.25|74.65|72.25|74.51|72.11|0
1650481540000|2022-04-20 19:05:40|74.8|72.4|74.8|72.4|74.8|72.4|74.8|72.4|0
1650481550000|2022-04-20 19:05:50|74.79|72.39|74.87|72.47|74.94|72.54|74.79|72.39|0
1650481560000|2022-04-20 19:06:00|74.94|72.54|75.15|72.75|75.15|72.75|74.94|72.54|0
1650481570000|2022-04-20 19:06:10|75.22|72.82|75.22|72.82|75.29|72.89|75.15|72.75|0
1650481580000|2022-04-20 19:06:20|75.26|72.86|75.29|72.89|75.29|72.89|75.15|72.75|0
1650481590000|2022-04-20 19:06:30|75.22|72.82|74.87|72.47|75.22|72.82|74.72|72.32|0
1650481600000|2022-04-20 19:06:40|75.01|72.61|75.08|72.68|75.08|72.68|75.01|72.61|0
1650481610000|2022-04-20 19:06:50|75.01|72.61|74.87|72.47|75.01|72.61|74.87|72.47|0
1650481620000|2022-04-20 19:07:00|75.01|72.61|75.01|72.61|75.01|72.61|74.9|72.5|0
1650481630000|2022-04-20 19:07:10|75.08|72.68|75.08|72.68|75.15|72.75|75.08|72.68|0
1650481640000|2022-04-20 19:07:20|75.01|72.61|74.86|72.46|75.08|72.68|74.86|72.46|0
1650481650000|2022-04-20 19:07:30|74.79|72.39|74.65|72.25|74.79|72.39|74.65|72.25|0
1650481660000|2022-04-20 19:07:40|74.58|72.18|74.51|72.11|74.58|72.18|74.51|72.11|0
1650481670000|2022-04-20 19:07:50|74.58|72.18|74.69|72.29|74.69|72.29|74.58|72.18|0
1650481680000|2022-04-20 19:08:00|74.58|72.18|74.55|72.15|74.58|72.18|74.44|72.04|0
1650481690000|2022-04-20 19:08:10|74.58|72.18|75.01|72.61|75.01|72.61|74.58|72.18|0
1650481700000|2022-04-20 19:08:20|75.08|72.68|75.15|72.75|75.19|72.79|75.08|72.68|0
1650481710000|2022-04-20 19:08:30|75.22|72.82|75.08|72.68|75.22|72.82|75.08|72.68|0
1650481720000|2022-04-20 19:08:40|75.29|72.89|75.36|72.96|75.36|72.96|75.29|72.89|0
1650481730000|2022-04-20 19:08:50|75.22|72.82|75.08|72.68|75.22|72.82|75.08|72.68|0
1650481740000|2022-04-20 19:09:00|75.01|72.61|75.01|72.61|75.01|72.61|74.93|72.53|0
1650481750000|2022-04-20 19:09:10|74.93|72.53|74.79|72.39|74.93|72.53|74.79|72.39|0
1650481760000|2022-04-20 19:09:20|74.65|72.25|74.51|72.11|74.65|72.25|74.51|72.11|0
1650481770000|2022-04-20 19:09:30|74.3|71.9|74.3|71.9|74.37|71.97|74.3|71.9|0
1650481780000|2022-04-20 19:09:40|74.4|72|74.3|71.9|74.44|72.04|74.3|71.9|0
1650481790000|2022-04-20 19:09:50|74.37|71.97|74.3|71.9|74.37|71.97|74.22|71.82|0
1650481800000|2022-04-20 19:10:00|74.22|71.82|74.08|71.68|74.22|71.82|74.08|71.68|0
1650481810000|2022-04-20 19:10:10|73.94|71.54|73.8|71.4|74.01|71.61|73.8|71.4|0
1650481820000|2022-04-20 19:10:20|73.87|71.47|73.94|71.54|73.94|71.54|73.87|71.47|0
1650481830000|2022-04-20 19:10:30|73.87|71.47|73.94|71.54|73.94|71.54|73.8|71.4|0
1650481840000|2022-04-20 19:10:40|74.01|71.61|73.94|71.54|74.01|71.61|73.87|71.47|0
1650481850000|2022-04-20 19:10:50|74.01|71.61|74.29|71.89|74.51|72.11|74.01|71.61|0
1650481860000|2022-04-20 19:11:00|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1650481870000|2022-04-20 19:11:10|74.44|72.04|74.44|72.04|74.44|72.04|74.44|72.04|0
1650481880000|2022-04-20 19:11:20|74.51|72.11|74.79|72.39|74.79|72.39|74.51|72.11|0
1650481890000|2022-04-20 19:11:30|74.72|72.32|74.72|72.32|74.79|72.39|74.65|72.25|0
1650481900000|2022-04-20 19:11:40|74.65|72.25|74.44|72.04|74.65|72.25|74.44|72.04|0
1650481910000|2022-04-20 19:11:50|74.58|72.18|74.44|72.04|74.58|72.18|74.44|72.04|0
1650481920000|2022-04-20 19:12:00|74.51|72.11|74.22|71.82|74.51|72.11|74.22|71.82|0
1650481930000|2022-04-20 19:12:10|74.08|71.68|74.01|71.61|74.08|71.68|74.01|71.61|0
1650481940000|2022-04-20 19:12:20|74.08|71.68|73.94|71.54|74.08|71.68|73.87|71.47|0
1650481950000|2022-04-20 19:12:30|73.73|71.33|73.66|71.26|73.73|71.33|73.52|71.12|0
1650481960000|2022-04-20 19:12:40|73.45|71.05|73.17|70.77|73.52|71.12|73.17|70.77|0
1650481970000|2022-04-20 19:12:50|73.1|70.7|72.96|70.56|73.1|70.7|72.89|70.49|0
1650481980000|2022-04-20 19:13:00|72.89|70.49|73.24|70.84|73.31|70.91|72.82|70.42|0
1650481990000|2022-04-20 19:13:10|73.21|70.81|73.24|70.84|73.24|70.84|73.17|70.77|0
1650482000000|2022-04-20 19:13:20|73.1|70.7|72.82|70.42|73.1|70.7|72.82|70.42|0
1650482010000|2022-04-20 19:13:30|72.75|70.35|72.47|70.07|72.75|70.35|72.47|70.07|0
1650482020000|2022-04-20 19:13:40|72.4|70|72.4|70|72.4|70|72.4|70|0
1650482030000|2022-04-20 19:13:50|72.33|69.93|72.4|70|72.4|70|72.33|69.93|0
1650482040000|2022-04-20 19:14:00|72.33|69.93|72.47|70.07|72.47|70.07|72.33|69.93|0
1650482050000|2022-04-20 19:14:10|72.61|70.21|72.75|70.35|72.96|70.56|72.61|70.21|0
1650482060000|2022-04-20 19:14:20|72.82|70.42|72.82|70.42|72.89|70.49|72.82|70.42|0
1650482070000|2022-04-20 19:14:30|72.96|70.56|72.82|70.42|72.96|70.56|72.82|70.42|0
1650482080000|2022-04-20 19:14:40|72.96|70.56|72.96|70.56|72.96|70.56|72.96|70.56|0
1650482090000|2022-04-20 19:14:50|72.89|70.49|72.68|70.28|72.89|70.49|72.68|70.28|0
1650482100000|2022-04-20 19:15:00|72.33|69.93|72.47|70.07|72.47|70.07|72.33|69.93|0
1650482110000|2022-04-20 19:15:10|72.75|70.35|72.96|70.56|73.03|70.63|72.75|70.35|0
1650482120000|2022-04-20 19:15:20|73.03|70.63|72.96|70.56|73.17|70.77|72.96|70.56|0
1650482130000|2022-04-20 19:15:30|73.1|70.7|73.24|70.84|73.24|70.84|73.1|70.7|0
1650482140000|2022-04-20 19:15:40|73.38|70.98|73.24|70.84|73.38|70.98|73.17|70.77|0
1650482150000|2022-04-20 19:15:50|73.31|70.91|73.31|70.91|73.31|70.91|73.24|70.84|0
1650482160000|2022-04-20 19:16:00|73.24|70.84|73.03|70.63|73.24|70.84|72.96|70.56|0
1650482170000|2022-04-20 19:16:10|73.17|70.77|73.03|70.63|73.24|70.84|73.03|70.63|0
1650482180000|2022-04-20 19:16:20|72.96|70.56|72.89|70.49|72.96|70.56|72.75|70.35|0
1650482190000|2022-04-20 19:16:30|72.96|70.56|72.89|70.49|72.96|70.56|72.89|70.49|0
1650482200000|2022-04-20 19:16:40|72.68|70.28|72.75|70.35|72.75|70.35|72.61|70.21|0
1650482210000|2022-04-20 19:16:50|72.61|70.21|72.61|70.21|72.68|70.28|72.61|70.21|0
1650482220000|2022-04-20 19:17:00|72.68|70.28|72.68|70.28|72.68|70.28|72.54|70.14|0
1650482230000|2022-04-20 19:17:10|72.54|70.14|72.47|70.07|72.54|70.14|72.47|70.07|0
1650482240000|2022-04-20 19:17:20|72.4|70|72.47|70.07|72.47|70.07|72.33|69.93|0
1650482250000|2022-04-20 19:17:30|72.54|70.14|72.4|70|72.54|70.14|72.4|70|0
1650482260000|2022-04-20 19:17:40|72.75|70.35|72.75|70.35|72.75|70.35|72.68|70.28|0
1650482270000|2022-04-20 19:17:50|72.71|70.31|72.61|70.21|72.71|70.31|72.54|70.14|0
1650482280000|2022-04-20 19:18:00|72.68|70.28|72.54|70.14|72.75|70.35|72.54|70.14|0
1650482290000|2022-04-20 19:18:10|72.68|70.28|72.75|70.35|72.75|70.35|72.68|70.28|0
1650482300000|2022-04-20 19:18:20|72.71|70.31|72.47|70.07|72.71|70.31|72.47|70.07|0
1650482310000|2022-04-20 19:18:30|72.4|70|72.19|69.79|72.4|70|72.19|69.79|0
1650482320000|2022-04-20 19:18:40|72.26|69.86|72.54|70.14|72.61|70.21|72.26|69.86|0
1650482330000|2022-04-20 19:18:50|72.47|70.07|72.33|69.93|72.47|70.07|72.33|69.93|0
1650482340000|2022-04-20 19:19:00|72.26|69.86|72.33|69.93|72.33|69.93|72.19|69.79|0
1650482350000|2022-04-20 19:19:10|72.26|69.86|72.4|70|72.4|70|72.26|69.86|0
1650482360000|2022-04-20 19:19:20|72.47|70.07|72.54|70.14|72.54|70.14|72.47|70.07|0
1650482370000|2022-04-20 19:19:30|72.64|70.24|72.61|70.21|72.64|70.24|72.61|70.21|0
1650482380000|2022-04-20 19:19:40|72.68|70.28|72.75|70.35|72.88|70.48|72.68|70.28|0
1650482390000|2022-04-20 19:19:50|72.78|70.38|72.88|70.48|72.88|70.48|72.75|70.35|0
1650482400000|2022-04-20 19:20:00|72.82|70.42|72.81|70.41|72.82|70.42|72.68|70.28|0
1650482410000|2022-04-20 19:20:10|72.68|70.28|72.75|70.35|72.81|70.41|72.68|70.28|0
1650482420000|2022-04-20 19:20:20|72.54|70.14|72.47|70.07|72.54|70.14|72.47|70.07|0
1650482430000|2022-04-20 19:20:30|72.4|70|72.61|70.21|72.68|70.28|72.4|70|0
1650482440000|2022-04-20 19:20:40|72.64|70.24|72.61|70.21|72.64|70.24|72.54|70.14|0
1650482450000|2022-04-20 19:20:50|72.54|70.14|72.54|70.14|72.54|70.14|72.47|70.07|0
1650482460000|2022-04-20 19:21:00|72.61|70.21|72.47|70.07|72.61|70.21|72.47|70.07|0
1650482470000|2022-04-20 19:21:10|72.54|70.14|72.47|70.07|72.54|70.14|72.4|70|0
1650482490000|2022-04-20 19:21:30|72.54|70.14|72.61|70.21|72.74|70.34|72.54|70.14|0
1650482500000|2022-04-20 19:21:40|72.47|70.07|72.61|70.21|72.61|70.21|72.47|70.07|0
1650482510000|2022-04-20 19:21:50|72.67|70.27|72.67|70.27|72.74|70.34|72.67|70.27|0
1650482520000|2022-04-20 19:22:00|72.54|70.14|72.67|70.27|72.67|70.27|72.54|70.14|0
1650482530000|2022-04-20 19:22:10|72.6|70.2|72.67|70.27|72.67|70.27|72.6|70.2|0
1650482540000|2022-04-20 19:22:20|72.6|70.2|72.81|70.41|72.81|70.41|72.6|70.2|0
1650482550000|2022-04-20 19:22:30|72.95|70.55|73.13|70.73|73.13|70.73|72.88|70.48|0
1650482560000|2022-04-20 19:22:40|73.16|70.76|73.09|70.69|73.16|70.76|73.02|70.62|0
1650482570000|2022-04-20 19:22:50|73.02|70.62|72.95|70.55|73.02|70.62|72.95|70.55|0
1650482580000|2022-04-20 19:23:00|72.99|70.59|72.88|70.48|73.02|70.62|72.88|70.48|0
1650482590000|2022-04-20 19:23:10|73.02|70.62|73.02|70.62|73.02|70.62|72.95|70.55|0
1650482600000|2022-04-20 19:23:20|72.95|70.55|72.92|70.52|72.95|70.55|72.81|70.41|0
1650482610000|2022-04-20 19:23:30|72.85|70.45|72.85|70.45|72.95|70.55|72.81|70.41|0
1650482620000|2022-04-20 19:23:40|72.88|70.48|72.92|70.52|72.95|70.55|72.88|70.48|0
1650482630000|2022-04-20 19:23:50|72.74|70.34|72.67|70.27|72.81|70.41|72.67|70.27|0
1650482640000|2022-04-20 19:24:00|72.53|70.13|72.53|70.13|72.53|70.13|72.46|70.06|0
1650482650000|2022-04-20 19:24:10|72.4|70|72.4|70|72.43|70.03|72.33|69.93|0
1650482660000|2022-04-20 19:24:20|72.46|70.06|72.6|70.2|72.6|70.2|72.46|70.06|0
1650482670000|2022-04-20 19:24:30|72.67|70.27|72.6|70.2|72.67|70.27|72.6|70.2|0
1650482680000|2022-04-20 19:24:40|72.81|70.41|72.81|70.41|72.81|70.41|72.81|70.41|0
1650482690000|2022-04-20 19:24:50|72.71|70.31|72.6|70.2|72.71|70.31|72.53|70.13|0
1650482700000|2022-04-20 19:25:00|72.46|70.06|72.12|69.72|72.46|70.06|72.12|69.72|0
1650482710000|2022-04-20 19:25:10|72.26|69.86|72.05|69.65|72.26|69.86|71.98|69.58|0
1650482720000|2022-04-20 19:25:20|71.98|69.58|71.98|69.58|72.12|69.72|71.98|69.58|0
1650482730000|2022-04-20 19:25:30|71.91|69.51|71.98|69.58|71.98|69.58|71.91|69.51|0
1650482740000|2022-04-20 19:25:40|71.91|69.51|71.29|68.89|71.91|69.51|71.29|68.89|0
1650482750000|2022-04-20 19:25:50|71.36|68.96|71.57|69.17|71.57|69.17|71.36|68.96|0
1650482760000|2022-04-20 19:26:00|71.36|68.96|71.16|68.76|71.4|69|71.16|68.76|0
1650482770000|2022-04-20 19:26:10|71.09|68.69|71.02|68.62|71.12|68.72|71.02|68.62|0
1650482780000|2022-04-20 19:26:20|71.29|68.89|71.5|69.1|71.5|69.1|71.29|68.89|0
1650482790000|2022-04-20 19:26:30|71.57|69.17|71.36|68.96|71.57|69.17|71.36|68.96|0
1650482800000|2022-04-20 19:26:40|71.57|69.17|71.57|69.17|71.7|69.3|71.5|69.1|0
1650482810000|2022-04-20 19:26:50|71.5|69.1|71.63|69.23|71.63|69.23|71.5|69.1|0
1650482820000|2022-04-20 19:27:00|71.57|69.17|71.5|69.1|71.57|69.17|71.5|69.1|0
1650482830000|2022-04-20 19:27:10|71.46|69.06|71.43|69.03|71.5|69.1|71.43|69.03|0
1650482840000|2022-04-20 19:27:20|71.29|68.89|71.22|68.82|71.29|68.89|71.22|68.82|0
1650482850000|2022-04-20 19:27:30|71.15|68.75|71.22|68.82|71.22|68.82|71.02|68.62|0
1650482860000|2022-04-20 19:27:40|71.26|68.86|71.57|69.17|71.57|69.17|71.26|68.86|0
1650482870000|2022-04-20 19:27:50|71.63|69.23|71.84|69.44|71.91|69.51|71.63|69.23|0
1650482880000|2022-04-20 19:28:00|71.91|69.51|72.12|69.72|72.12|69.72|71.91|69.51|0
1650482890000|2022-04-20 19:28:10|72.25|69.85|72.32|69.92|72.39|69.99|72.25|69.85|0
1650482900000|2022-04-20 19:28:20|72.18|69.78|72.18|69.78|72.18|69.78|72.15|69.75|0
1650482910000|2022-04-20 19:28:30|72.25|69.85|72.32|69.92|72.32|69.92|72.25|69.85|0
1650482920000|2022-04-20 19:28:40|72.18|69.78|72.25|69.85|72.25|69.85|72.18|69.78|0
1650482930000|2022-04-20 19:28:50|72.32|69.92|72.39|69.99|72.39|69.99|72.32|69.92|0
1650482940000|2022-04-20 19:29:00|72.53|70.13|72.53|70.13|72.6|70.2|72.53|70.13|0
1650482950000|2022-04-20 19:29:10|72.6|70.2|72.32|69.92|72.6|70.2|72.32|69.92|0
1650482960000|2022-04-20 19:29:20|72.25|69.85|72.32|69.92|72.32|69.92|72.25|69.85|0
1650482970000|2022-04-20 19:29:30|72.25|69.85|72.32|69.92|72.39|69.99|72.25|69.85|0
1650482980000|2022-04-20 19:29:40|72.46|70.06|72.32|69.92|72.46|70.06|72.32|69.92|0
1650482990000|2022-04-20 19:29:50|72.22|69.82|72.05|69.65|72.22|69.82|72.05|69.65|0
1650483000000|2022-04-20 19:30:00|71.84|69.44|72.05|69.65|72.05|69.65|71.84|69.44|0
1650483010000|2022-04-20 19:30:10|71.98|69.58|72.29|69.89|72.29|69.89|71.98|69.58|0
1650483020000|2022-04-20 19:30:20|72.32|69.92|72.18|69.78|72.32|69.92|72.18|69.78|0
1650483030000|2022-04-20 19:30:30|72.04|69.64|72.11|69.71|72.11|69.71|71.91|69.51|0
1650483040000|2022-04-20 19:30:40|72.18|69.78|72.39|69.99|72.39|69.99|72.18|69.78|0
1650483050000|2022-04-20 19:30:50|72.46|70.06|72.32|69.92|72.46|70.06|72.29|69.89|0
1650483060000|2022-04-20 19:31:00|72.46|70.06|72.39|69.99|72.53|70.13|72.39|69.99|0
1650483070000|2022-04-20 19:31:10|72.46|70.06|72.32|69.92|72.53|70.13|72.32|69.92|0
1650483080000|2022-04-20 19:31:20|72.39|69.99|72.46|70.06|72.46|70.06|72.39|69.99|0
1650483090000|2022-04-20 19:31:30|72.32|69.92|72.25|69.85|72.32|69.92|72.25|69.85|0
1650483100000|2022-04-20 19:31:40|72.32|69.92|72.25|69.85|72.32|69.92|72.25|69.85|0
1650483110000|2022-04-20 19:31:50|72.18|69.78|72.18|69.78|72.18|69.78|72.04|69.64|0
1650483120000|2022-04-20 19:32:00|72.39|69.99|72.25|69.85|72.39|69.99|72.25|69.85|0
1650483130000|2022-04-20 19:32:10|72.32|69.92|72.11|69.71|72.32|69.92|72.11|69.71|0
1650483140000|2022-04-20 19:32:20|72.18|69.78|71.84|69.44|72.18|69.78|71.77|69.37|0
1650483150000|2022-04-20 19:32:30|71.91|69.51|71.91|69.51|71.91|69.51|71.84|69.44|0
1650483160000|2022-04-20 19:32:40|71.84|69.44|71.91|69.51|71.91|69.51|71.77|69.37|0
1650483170000|2022-04-20 19:32:50|71.97|69.57|72.46|70.06|72.46|70.06|71.97|69.57|0
1650483180000|2022-04-20 19:33:00|72.39|69.99|72.67|70.27|72.74|70.34|72.39|69.99|0
1650483190000|2022-04-20 19:33:10|72.87|70.47|72.91|70.51|73.01|70.61|72.87|70.47|0
1650483200000|2022-04-20 19:33:20|72.87|70.47|73.05|70.65|73.08|70.68|72.87|70.47|0
1650483210000|2022-04-20 19:33:30|72.94|70.54|73.01|70.61|73.01|70.61|72.94|70.54|0
1650483220000|2022-04-20 19:33:40|73.08|70.68|73.22|70.82|73.22|70.82|73.01|70.61|0
1650483230000|2022-04-20 19:33:50|73.15|70.75|73.4|71|73.4|71|73.08|70.68|0
1650483240000|2022-04-20 19:34:00|73.57|71.17|73.29|70.89|73.57|71.17|73.29|70.89|0
1650483250000|2022-04-20 19:34:10|73.08|70.68|73.29|70.89|73.29|70.89|73.08|70.68|0
1650483260000|2022-04-20 19:34:20|73.36|70.96|72.98|70.58|73.36|70.96|72.98|70.58|0
1650483270000|2022-04-20 19:34:30|73.01|70.61|73.15|70.75|73.15|70.75|73.01|70.61|0
1650483280000|2022-04-20 19:34:40|73.43|71.03|73.64|71.24|73.64|71.24|73.43|71.03|0
1650483290000|2022-04-20 19:34:50|73.71|71.31|73.64|71.24|73.71|71.31|73.57|71.17|0
1650483300000|2022-04-20 19:35:00|73.36|70.96|73.57|71.17|73.57|71.17|73.29|70.89|0
1650483310000|2022-04-20 19:35:10|73.64|71.24|73.5|71.1|73.78|71.38|73.5|71.1|0
1650483320000|2022-04-20 19:35:20|73.36|70.96|73.36|70.96|73.36|70.96|73.22|70.82|0
1650483330000|2022-04-20 19:35:30|73.43|71.03|73.78|71.38|73.78|71.38|73.43|71.03|0
1650483340000|2022-04-20 19:35:40|73.71|71.31|73.57|71.17|73.71|71.31|73.57|71.17|0
1650483350000|2022-04-20 19:35:50|73.5|71.1|73.71|71.31|73.71|71.31|73.5|71.1|0
1650483360000|2022-04-20 19:36:00|73.78|71.38|73.71|71.31|73.85|71.45|73.71|71.31|0
1650483370000|2022-04-20 19:36:10|73.78|71.38|73.57|71.17|73.78|71.38|73.57|71.17|0
1650483380000|2022-04-20 19:36:20|73.54|71.14|73.43|71.03|73.54|71.14|73.43|71.03|0
1650483390000|2022-04-20 19:36:30|73.36|70.96|73.36|70.96|73.36|70.96|73.36|70.96|0
1650483400000|2022-04-20 19:36:40|73.29|70.89|73.22|70.82|73.36|70.96|73.22|70.82|0
1650483410000|2022-04-20 19:36:50|73.15|70.75|71.85|69.45|73.15|70.75|71.85|69.45|0
1650483420000|2022-04-20 19:37:00|73.33|70.93|73.19|70.79|73.33|70.93|73.12|70.72|0
1650483430000|2022-04-20 19:37:10|73.12|70.72|72.85|70.45|73.12|70.72|72.85|70.45|0
1650483440000|2022-04-20 19:37:20|72.78|70.38|72.71|70.31|72.85|70.45|72.71|70.31|0
1650483450000|2022-04-20 19:37:30|72.78|70.38|72.92|70.52|72.92|70.52|72.64|70.24|0
1650483460000|2022-04-20 19:37:40|73.05|70.65|73.05|70.65|73.05|70.65|72.88|70.48|0
1650483470000|2022-04-20 19:37:50|73.33|70.93|73.54|71.14|73.54|71.14|73.33|70.93|0
1650483480000|2022-04-20 19:38:00|73.4|71|73.47|71.07|73.47|71.07|73.4|71|0
1650483490000|2022-04-20 19:38:10|73.54|71.14|73.61|71.21|73.61|71.21|73.54|71.14|0
1650483500000|2022-04-20 19:38:20|73.37|70.97|73.54|71.14|73.65|71.25|73.33|70.93|0
1650483510000|2022-04-20 19:38:30|73.47|71.07|72.98|70.58|73.47|71.07|72.98|70.58|0
1650483520000|2022-04-20 19:38:40|72.95|70.55|72.91|70.51|72.95|70.55|72.78|70.38|0
1650483530000|2022-04-20 19:38:50|73.02|70.62|72.91|70.51|73.02|70.62|72.91|70.51|0
1650483540000|2022-04-20 19:39:00|72.85|70.45|72.57|70.17|72.85|70.45|72.57|70.17|0
1650483550000|2022-04-20 19:39:10|72.5|70.1|72.85|70.45|72.85|70.45|72.43|70.03|0
1650483560000|2022-04-20 19:39:20|72.78|70.38|72.78|70.38|72.91|70.51|72.78|70.38|0
1650483570000|2022-04-20 19:39:30|72.84|70.44|72.98|70.58|72.98|70.58|72.84|70.44|0
1650483580000|2022-04-20 19:39:40|72.91|70.51|72.91|70.51|73.02|70.62|72.91|70.51|0
1650483590000|2022-04-20 19:39:50|72.84|70.44|72.91|70.51|72.91|70.51|72.84|70.44|0
1650483600000|2022-04-20 19:40:00|72.98|70.58|72.77|70.37|72.98|70.58|72.77|70.37|0
1650483610000|2022-04-20 19:40:10|72.64|70.24|72.57|70.17|72.64|70.24|72.5|70.1|0
1650483620000|2022-04-20 19:40:20|72.64|70.24|72.98|70.58|72.98|70.58|72.64|70.24|0
1650483630000|2022-04-20 19:40:30|72.91|70.51|73.05|70.65|73.05|70.65|72.91|70.51|0
1650483640000|2022-04-20 19:40:40|72.98|70.58|72.64|70.24|73.02|70.62|72.64|70.24|0
1650483650000|2022-04-20 19:40:50|72.5|70.1|72.5|70.1|72.5|70.1|72.43|70.03|0
1650483660000|2022-04-20 19:41:00|72.57|70.17|72.88|70.48|72.88|70.48|72.57|70.17|0
1650483670000|2022-04-20 19:41:10|72.98|70.58|72.77|70.37|72.98|70.58|72.77|70.37|0
1650483680000|2022-04-20 19:41:20|72.74|70.34|72.7|70.3|72.74|70.34|72.64|70.24|0
1650483690000|2022-04-20 19:41:30|72.64|70.24|72.57|70.17|72.7|70.3|72.57|70.17|0
1650483700000|2022-04-20 19:41:40|72.53|70.13|72.57|70.17|72.57|70.17|72.53|70.13|0
1650483710000|2022-04-20 19:41:50|72.7|70.3|72.63|70.23|72.77|70.37|72.63|70.23|0
1650483720000|2022-04-20 19:42:00|72.43|70.03|72.29|69.89|72.43|70.03|72.19|69.79|0
1650483730000|2022-04-20 19:42:10|72.22|69.82|72.36|69.96|72.36|69.96|72.15|69.75|0
1650483740000|2022-04-20 19:42:20|72.43|70.03|72.43|70.03|72.43|70.03|72.29|69.89|0
1650483750000|2022-04-20 19:42:30|72.5|70.1|72.98|70.58|72.98|70.58|72.5|70.1|0
1650483760000|2022-04-20 19:42:40|72.91|70.51|72.84|70.44|72.91|70.51|72.84|70.44|0
1650483770000|2022-04-20 19:42:50|72.77|70.37|72.63|70.23|72.77|70.37|72.63|70.23|0
1650483780000|2022-04-20 19:43:00|72.84|70.44|72.77|70.37|72.84|70.44|72.77|70.37|0
1650483790000|2022-04-20 19:43:10|72.84|70.44|72.91|70.51|72.91|70.51|72.84|70.44|0
1650483800000|2022-04-20 19:43:20|72.84|70.44|72.77|70.37|72.84|70.44|72.77|70.37|0
1650483810000|2022-04-20 19:43:30|72.84|70.44|72.67|70.27|72.84|70.44|72.63|70.23|0
1650483820000|2022-04-20 19:43:40|72.7|70.3|72.77|70.37|72.84|70.44|72.7|70.3|0
1650483830000|2022-04-20 19:43:50|72.7|70.3|72.7|70.3|72.77|70.37|72.7|70.3|0
1650483840000|2022-04-20 19:44:00|72.84|70.44|72.77|70.37|72.84|70.44|72.6|70.2|0
1650483850000|2022-04-20 19:44:10|72.49|70.09|72.56|70.16|72.56|70.16|72.43|70.03|0
1650483860000|2022-04-20 19:44:20|72.49|70.09|72.22|69.82|72.49|70.09|72.22|69.82|0
1650483870000|2022-04-20 19:44:30|72.15|69.75|72.15|69.75|72.15|69.75|72.08|69.68|0
1650483880000|2022-04-20 19:44:40|72.22|69.82|72.08|69.68|72.22|69.82|72.08|69.68|0
1650483890000|2022-04-20 19:44:50|72.15|69.75|72.29|69.89|72.29|69.89|72.15|69.75|0
1650483900000|2022-04-20 19:45:00|72.22|69.82|72.15|69.75|72.29|69.89|72.15|69.75|0
1650483910000|2022-04-20 19:45:10|71.87|69.47|71.74|69.34|71.87|69.47|71.53|69.13|0
1650483920000|2022-04-20 19:45:20|71.87|69.47|71.6|69.2|71.87|69.47|71.53|69.13|0
1650483930000|2022-04-20 19:45:30|71.67|69.27|71.6|69.2|71.67|69.27|71.6|69.2|0
1650483940000|2022-04-20 19:45:40|71.74|69.34|71.8|69.4|72.01|69.61|71.74|69.34|0
1650483950000|2022-04-20 19:45:50|71.94|69.54|71.94|69.54|71.94|69.54|71.87|69.47|0
1650483960000|2022-04-20 19:46:00|71.87|69.47|71.5|69.1|71.87|69.47|71.5|69.1|0
1650483970000|2022-04-20 19:46:10|71.53|69.13|71.39|68.99|71.53|69.13|71.39|68.99|0
1650483980000|2022-04-20 19:46:20|71.46|69.06|71.19|68.79|71.46|69.06|71.19|68.79|0
1650483990000|2022-04-20 19:46:30|71.26|68.86|70.85|68.45|71.26|68.86|70.85|68.45|0
1650484000000|2022-04-20 19:46:40|71.02|68.62|71.05|68.65|71.19|68.79|71.02|68.62|0
1650484010000|2022-04-20 19:46:50|70.92|68.52|70.98|68.58|70.98|68.58|70.85|68.45|0
1650484020000|2022-04-20 19:47:00|70.92|68.52|70.98|68.58|70.98|68.58|70.64|68.24|0
1650484030000|2022-04-20 19:47:10|70.68|68.28|70.51|68.11|70.68|68.28|70.51|68.11|0
1650484040000|2022-04-20 19:47:20|70.58|68.18|70.68|68.28|70.71|68.31|70.58|68.18|0
1650484050000|2022-04-20 19:47:30|70.71|68.31|70.85|68.45|71.02|68.62|70.71|68.31|0
1650484060000|2022-04-20 19:47:40|70.92|68.52|70.51|68.11|70.92|68.52|70.51|68.11|0
1650484070000|2022-04-20 19:47:50|70.31|67.91|70.17|67.77|70.31|67.91|70.17|67.77|0
1650484080000|2022-04-20 19:48:00|70.1|67.7|70.27|67.87|70.27|67.87|70.04|67.64|0
1650484090000|2022-04-20 19:48:10|70.17|67.77|70.17|67.77|70.31|67.91|70.17|67.77|0
1650484100000|2022-04-20 19:48:20|70.24|67.84|70.17|67.77|70.31|67.91|70.17|67.77|0
1650484110000|2022-04-20 19:48:30|70.24|67.84|70.58|68.18|70.58|68.18|70.24|67.84|0
1650484120000|2022-04-20 19:48:40|70.64|68.24|70.71|68.31|70.71|68.31|70.64|68.24|0
1650484130000|2022-04-20 19:48:50|70.78|68.38|70.58|68.18|70.78|68.38|70.58|68.18|0
1650484140000|2022-04-20 19:49:00|70.78|68.38|70.44|68.04|70.78|68.38|70.44|68.04|0
1650484150000|2022-04-20 19:49:10|70.51|68.11|70.71|68.31|70.71|68.31|70.51|68.11|0
1650484160000|2022-04-20 19:49:20|71.93|69.53|70.16|67.76|71.93|69.53|70.03|67.63|0
1650484170000|2022-04-20 19:49:30|70.03|67.63|70.13|67.73|70.13|67.73|70.03|67.63|0
1650484180000|2022-04-20 19:49:40|70.23|67.83|70.89|68.49|70.89|68.49|70.23|67.83|0
1650484190000|2022-04-20 19:49:50|70.96|68.56|70.96|68.56|70.96|68.56|70.89|68.49|0
1650484200000|2022-04-20 19:50:00|71.91|69.51|71.84|69.44|71.91|69.51|71.77|69.37|0
1650484210000|2022-04-20 19:50:10|72.46|70.06|72.33|69.93|72.81|70.41|72.22|69.82|0
1650484220000|2022-04-20 19:50:20|72.74|70.34|72.67|70.27|72.74|70.34|72.53|70.13|0
1650484230000|2022-04-20 19:50:30|72.74|70.34|72.05|69.65|72.74|70.34|72.05|69.65|0
1650484240000|2022-04-20 19:50:40|71.98|69.58|71.91|69.51|71.98|69.58|71.77|69.37|0
1650484250000|2022-04-20 19:50:50|71.98|69.58|71.95|69.55|71.98|69.58|71.91|69.51|0
1650484260000|2022-04-20 19:51:00|71.98|69.58|72.26|69.86|72.26|69.86|71.84|69.44|0
1650484270000|2022-04-20 19:51:10|72.32|69.92|72.19|69.79|72.32|69.92|72.19|69.79|0
1650484280000|2022-04-20 19:51:20|71.91|69.51|72.12|69.72|72.19|69.79|71.91|69.51|0
1650484290000|2022-04-20 19:51:30|72.32|69.92|72.53|70.13|72.6|70.2|72.32|69.92|0
1650484300000|2022-04-20 19:51:40|72.67|70.27|72.81|70.41|72.81|70.41|72.67|70.27|0
1650484310000|2022-04-20 19:51:50|72.74|70.34|72.88|70.48|72.91|70.51|72.74|70.34|0
1650484320000|2022-04-20 19:52:00|73.09|70.69|73.51|71.11|73.51|71.11|73.09|70.69|0
1650484330000|2022-04-20 19:52:10|73.65|71.25|73.16|70.76|73.65|71.25|73.16|70.76|0
1650484340000|2022-04-20 19:52:20|73.3|70.9|73.16|70.76|73.3|70.9|73.16|70.76|0
1650484350000|2022-04-20 19:52:30|73.02|70.62|72.74|70.34|73.02|70.62|72.74|70.34|0
1650484360000|2022-04-20 19:52:40|72.46|70.06|72.88|70.48|72.88|70.48|72.46|70.06|0
1650484370000|2022-04-20 19:52:50|72.95|70.55|73.02|70.62|73.02|70.62|72.95|70.55|0
1650484380000|2022-04-20 19:53:00|73.16|70.76|73.58|71.18|73.58|71.18|73.16|70.76|0
1650484390000|2022-04-20 19:53:10|73.65|71.25|73.44|71.04|73.65|71.25|73.44|71.04|0
1650484400000|2022-04-20 19:53:20|73.57|71.17|73.57|71.17|73.57|71.17|73.5|71.1|0
1650484410000|2022-04-20 19:53:30|73.61|71.21|73.64|71.24|73.71|71.31|73.61|71.21|0
1650484420000|2022-04-20 19:53:40|73.61|71.21|73.43|71.03|73.64|71.24|73.43|71.03|0
1650484430000|2022-04-20 19:53:50|73.29|70.89|73.16|70.76|73.29|70.89|73.12|70.72|0
1650484440000|2022-04-20 19:54:00|73.36|70.96|73.71|71.31|73.71|71.31|73.36|70.96|0
1650484450000|2022-04-20 19:54:10|73.78|71.38|73.85|71.45|73.85|71.45|73.78|71.38|0
1650484460000|2022-04-20 19:54:20|73.92|71.52|73.78|71.38|73.92|71.52|73.64|71.24|0
1650484470000|2022-04-20 19:54:30|73.92|71.52|73.92|71.52|73.99|71.59|73.85|71.45|0
1650484480000|2022-04-20 19:54:40|74.42|72.02|74.14|71.74|74.42|72.02|74.14|71.74|0
1650484490000|2022-04-20 19:54:50|74.24|71.84|74.14|71.74|74.24|71.84|74.07|71.67|0
1650484500000|2022-04-20 19:55:00|73.92|71.52|74.28|71.88|74.28|71.88|73.64|71.24|0
1650484510000|2022-04-20 19:55:10|74.14|71.74|73.85|71.45|74.14|71.74|73.85|71.45|0
1650484520000|2022-04-20 19:55:20|74.06|71.66|74.21|71.81|74.21|71.81|74.06|71.66|0
1650484530000|2022-04-20 19:55:30|74.13|71.73|74.13|71.73|74.13|71.73|74.06|71.66|0
1650484540000|2022-04-20 19:55:40|74.28|71.88|74.56|72.16|74.56|72.16|74.28|71.88|0
1650484550000|2022-04-20 19:55:50|74.52|72.12|74.56|72.16|74.63|72.23|74.52|72.12|0
1650484560000|2022-04-20 19:56:00|74.63|72.23|74.59|72.19|74.7|72.3|74.59|72.19|0
1650484570000|2022-04-20 19:56:10|74.56|72.16|74.63|72.23|74.7|72.3|74.56|72.16|0
1650484580000|2022-04-20 19:56:20|74.7|72.3|74.7|72.3|74.7|72.3|74.63|72.23|0
1650484590000|2022-04-20 19:56:30|74.98|72.58|75.13|72.73|75.2|72.8|74.98|72.58|0
1650484600000|2022-04-20 19:56:40|75.2|72.8|74.98|72.58|75.2|72.8|74.98|72.58|0
1650484610000|2022-04-20 19:56:50|75.05|72.65|75.2|72.8|75.2|72.8|74.91|72.51|0
1650484620000|2022-04-20 19:57:00|75.13|72.73|75.05|72.65|75.13|72.73|75.05|72.65|0
1650484630000|2022-04-20 19:57:10|74.98|72.58|74.49|72.09|74.98|72.58|74.49|72.09|0
1650484640000|2022-04-20 19:57:20|74.42|72.02|74.42|72.02|74.42|72.02|74.2|71.8|0
1650484650000|2022-04-20 19:57:30|74.49|72.09|74.7|72.3|74.7|72.3|74.42|72.02|0
1650484660000|2022-04-20 19:57:40|74.63|72.23|74.63|72.23|74.63|72.23|74.56|72.16|0
1650484670000|2022-04-20 19:57:50|73.05|70.65|75.97|73.57|75.97|73.57|73.05|70.65|0
1650484680000|2022-04-20 19:58:00|76.04|73.64|76.12|73.72|76.12|73.72|75.9|73.5|0
1650484690000|2022-04-20 19:58:10|75.97|73.57|75.97|73.57|76.11|73.71|75.9|73.5|0
1650484700000|2022-04-20 19:58:20|75.9|73.5|75.97|73.57|75.97|73.57|75.69|73.29|0
1650484710000|2022-04-20 19:58:30|74.03|71.63|73.89|71.49|74.03|71.63|73.89|71.49|0
1650484720000|2022-04-20 19:58:40|74.03|71.63|73.89|71.49|74.03|71.63|73.89|71.49|0
1650484730000|2022-04-20 19:58:50|73.96|71.56|73.96|71.56|73.96|71.56|73.89|71.49|0
1650484740000|2022-04-20 19:59:00|73.89|71.49|74.03|71.63|74.03|71.63|73.82|71.42|0
1650484750000|2022-04-20 19:59:10|74.17|71.77|74.45|72.05|74.45|72.05|74.1|71.7|0
1650484760000|2022-04-20 19:59:20|74.67|72.27|74.52|72.12|74.67|72.27|74.45|72.05|0
1650484770000|2022-04-20 19:59:30|74.24|71.84|73.47|71.07|74.24|71.84|73.47|71.07|0
1650484780000|2022-04-20 19:59:40|73.54|71.14|74.1|71.7|74.1|71.7|73.54|71.14|0
1650484790000|2022-04-20 19:59:50|74.17|71.77|74.17|71.77|74.31|71.91|74.03|71.63|0
1650484800000|2022-04-20 20:00:00|74.24|71.84|74.24|71.84|74.24|71.84|73.96|71.56|0
1650484810000|2022-04-20 20:00:10|73.89|71.49|74.14|71.74|74.14|71.74|73.89|71.49|0
1650484820000|2022-04-20 20:00:20|74.1|71.7|74.17|71.77|74.31|71.91|74.1|71.7|0
1650484830000|2022-04-20 20:00:30|74.03|71.63|74.1|71.7|74.17|71.77|74.03|71.63|0
1650484840000|2022-04-20 20:00:40|74.17|71.77|73.26|70.86|74.17|71.77|73.26|70.86|0
1650484850000|2022-04-20 20:00:50|73.4|71|73.19|70.79|73.4|71|73.19|70.79|0
1650484860000|2022-04-20 20:01:00|73.12|70.72|73.75|71.35|73.75|71.35|73.12|70.72|0
1650484870000|2022-04-20 20:01:10|73.89|71.49|73.96|71.56|73.99|71.59|73.89|71.49|0
1650484880000|2022-04-20 20:01:20|74.03|71.63|73.96|71.56|74.03|71.63|73.96|71.56|0
1650484890000|2022-04-20 20:01:30|74.1|71.7|73.89|71.49|74.1|71.7|73.89|71.49|0
1650484900000|2022-04-20 20:01:40|73.85|71.45|73.68|71.28|73.85|71.45|73.61|71.21|0
1650484910000|2022-04-20 20:01:50|73.6|71.2|73.5|71.1|73.6|71.2|73.5|71.1|0
1650484920000|2022-04-20 20:02:00|73.53|71.13|73.6|71.2|73.6|71.2|73.53|71.13|0
1650484930000|2022-04-20 20:02:10|73.53|71.13|73.75|71.35|73.75|71.35|73.53|71.13|0
1650484940000|2022-04-20 20:02:20|73.67|71.27|73.6|71.2|73.67|71.27|73.39|70.99|0
1650484950000|2022-04-20 20:02:30|73.53|71.13|73.25|70.85|73.53|71.13|73.25|70.85|0
1650484960000|2022-04-20 20:02:40|73.32|70.92|73.32|70.92|73.32|70.92|73.25|70.85|0
1650484970000|2022-04-20 20:02:50|73.39|70.99|73.25|70.85|73.39|70.99|73.18|70.78|0
1650484980000|2022-04-20 20:03:00|73.18|70.78|72.97|70.57|73.18|70.78|72.97|70.57|0
1650484990000|2022-04-20 20:03:10|72.9|70.5|72.9|70.5|72.97|70.57|72.9|70.5|0
1650485000000|2022-04-20 20:03:20|72.76|70.36|72.97|70.57|72.97|70.57|72.76|70.36|0
1650485010000|2022-04-20 20:03:30|72.9|70.5|73.11|70.71|73.18|70.78|72.9|70.5|0
1650485020000|2022-04-20 20:03:40|73.18|70.78|73.25|70.85|73.32|70.92|73.18|70.78|0
1650485030000|2022-04-20 20:03:50|73.53|71.13|73.53|71.13|73.6|71.2|73.53|71.13|0
1650485040000|2022-04-20 20:04:00|73.46|71.06|73.18|70.78|73.46|71.06|73.18|70.78|0
1650485050000|2022-04-20 20:04:10|73.11|70.71|72.97|70.57|73.11|70.71|72.97|70.57|0
1650485060000|2022-04-20 20:04:20|72.28|69.88|71.25|68.85|72.28|69.88|71.25|68.85|0
1650485070000|2022-04-20 20:04:30|71.31|68.91|72.42|70.02|72.42|70.02|71.31|68.91|0
1650485080000|2022-04-20 20:04:40|72.21|69.81|72.35|69.95|72.35|69.95|72.21|69.81|0
1650485090000|2022-04-20 20:04:50|71.79|69.39|71.73|69.33|71.79|69.39|71.38|68.98|0
1650485100000|2022-04-20 20:05:00|70.9|68.5|70.36|67.96|70.9|68.5|70.22|67.82|0
1650485110000|2022-04-20 20:05:10|70.49|68.09|70.56|68.16|70.56|68.16|70.02|67.62|0
1650485120000|2022-04-20 20:05:20|70.83|68.43|70.56|68.16|70.94|68.54|70.56|68.16|0
1650485130000|2022-04-20 20:05:30|70.36|67.96|70.9|68.5|70.9|68.5|70.36|67.96|0
1650485140000|2022-04-20 20:05:40|71.01|68.61|71.38|68.98|71.72|69.32|71.01|68.61|0
1650485150000|2022-04-20 20:05:50|71.72|69.32|72.9|70.5|72.9|70.5|71.38|68.98|0
1650485160000|2022-04-20 20:06:00|73.39|70.99|72.97|70.57|73.95|71.55|72.97|70.57|0
1650485170000|2022-04-20 20:06:10|72.62|70.22|72.35|69.95|72.62|70.22|72.35|69.95|0
1650485180000|2022-04-20 20:06:20|72.14|69.74|72.07|69.67|72.14|69.74|71.86|69.46|0
1650485190000|2022-04-20 20:06:30|71.79|69.39|71.93|69.53|72.14|69.74|71.79|69.39|0
1650485200000|2022-04-20 20:06:40|71.79|69.39|71.66|69.26|71.79|69.39|71.66|69.26|0
1650485210000|2022-04-20 20:06:50|71.52|69.12|71.04|68.64|71.52|69.12|71.04|68.64|0
1650485220000|2022-04-20 20:07:00|71.31|68.91|71.31|68.91|71.38|68.98|71.31|68.91|0
1650485230000|2022-04-20 20:07:10|71.38|68.98|70.97|68.57|71.38|68.98|70.97|68.57|0
1650485240000|2022-04-20 20:07:20|71.11|68.71|71.04|68.64|71.11|68.71|71.04|68.64|0
1650485250000|2022-04-20 20:07:30|70.9|68.5|70.9|68.5|70.9|68.5|70.7|68.3|0
1650485260000|2022-04-20 20:07:40|71.04|68.64|70.9|68.5|71.04|68.64|70.9|68.5|0
1650485270000|2022-04-20 20:07:50|71.31|68.91|71.55|69.15|71.55|69.15|71.31|68.91|0
1650485280000|2022-04-20 20:08:00|71.52|69.12|71.31|68.91|71.52|69.12|71.24|68.84|0
1650485290000|2022-04-20 20:08:10|71.11|68.71|71.04|68.64|71.11|68.71|71.04|68.64|0
1650485300000|2022-04-20 20:08:20|71.24|68.84|71.24|68.84|71.52|69.12|71.24|68.84|0
1650485310000|2022-04-20 20:08:30|71.31|68.91|71.55|69.15|71.79|69.39|71.31|68.91|0
1650485320000|2022-04-20 20:08:40|71.58|69.18|71.1|68.7|71.69|69.29|71.1|68.7|0
1650485330000|2022-04-20 20:08:50|71.17|68.77|71.24|68.84|71.38|68.98|71.17|68.77|0
1650485340000|2022-04-20 20:09:00|71.38|68.98|71.1|68.7|71.41|69.01|71.1|68.7|0
1650485350000|2022-04-20 20:09:10|71.24|68.84|71.17|68.77|71.24|68.84|71.1|68.7|0
1650485360000|2022-04-20 20:09:20|71.1|68.7|71.04|68.64|71.17|68.77|71.04|68.64|0
1650485370000|2022-04-20 20:09:30|70.97|68.57|71.04|68.64|71.31|68.91|70.97|68.57|0
1650485380000|2022-04-20 20:09:40|71|68.6|71.04|68.64|71.24|68.84|71|68.6|0
1650485390000|2022-04-20 20:09:50|70.97|68.57|70.63|68.23|70.97|68.57|70.63|68.23|0
1650485400000|2022-04-20 20:10:00|70.73|68.33|70.69|68.29|70.97|68.57|70.69|68.29|0
1650485410000|2022-04-20 20:10:10|70.9|68.5|70.83|68.43|70.97|68.57|70.83|68.43|0
1650485420000|2022-04-20 20:10:20|71.04|68.64|70.69|68.29|71.04|68.64|70.69|68.29|0
1650485430000|2022-04-20 20:10:30|70.76|68.36|71.1|68.7|71.1|68.7|70.76|68.36|0
1650485440000|2022-04-20 20:10:40|71.31|68.91|71.17|68.77|71.31|68.91|71.04|68.64|0
1650485450000|2022-04-20 20:10:50|71.31|68.91|71.31|68.91|71.31|68.91|71.24|68.84|0
1650485460000|2022-04-20 20:11:00|71.1|68.7|71.03|68.63|71.1|68.7|70.97|68.57|0
1650485470000|2022-04-20 20:11:10|71.14|68.74|71.03|68.63|71.17|68.77|71.03|68.63|0
1650485480000|2022-04-20 20:11:20|71.1|68.7|71.03|68.63|71.1|68.7|71.03|68.63|0
1650485490000|2022-04-20 20:11:30|71.31|68.91|71.17|68.77|71.31|68.91|71.17|68.77|0
1650485500000|2022-04-20 20:11:40|71.1|68.7|71.24|68.84|71.31|68.91|71.1|68.7|0
1650485510000|2022-04-20 20:11:50|71.17|68.77|71.07|68.67|71.24|68.84|71.07|68.67|0
1650485520000|2022-04-20 20:12:00|71.03|68.63|71.17|68.77|71.31|68.91|71.03|68.63|0
1650485530000|2022-04-20 20:12:10|71.1|68.7|71.31|68.91|71.31|68.91|71.1|68.7|0
1650485540000|2022-04-20 20:12:20|71.24|68.84|71.31|68.91|71.38|68.98|71.24|68.84|0
1650485550000|2022-04-20 20:12:30|71.44|69.04|71.38|68.98|71.44|69.04|71.38|68.98|0
1650485560000|2022-04-20 20:12:40|71.34|68.94|71.24|68.84|71.34|68.94|71.17|68.77|0
1650485570000|2022-04-20 20:12:50|71.17|68.77|71.34|68.94|71.34|68.94|71.17|68.77|0
1650485580000|2022-04-20 20:13:00|71.24|68.84|71.17|68.77|71.24|68.84|71.1|68.7|0
1650485590000|2022-04-20 20:13:10|71.21|68.81|71.1|68.7|71.21|68.81|71.1|68.7|0
1650485600000|2022-04-20 20:13:20|71.03|68.63|71.1|68.7|71.17|68.77|71.03|68.63|0
1650485610000|2022-04-20 20:13:30|71.14|68.74|71.1|68.7|71.14|68.74|71.07|68.67|0
1650485620000|2022-04-20 20:13:40|71.24|68.84|71.24|68.84|71.24|68.84|71.17|68.77|0
1650485630000|2022-04-20 20:13:50|71.27|68.87|71.31|68.91|71.31|68.91|71.27|68.87|0
1650485640000|2022-04-20 20:14:00|71.17|68.77|71.1|68.7|71.17|68.77|70.96|68.56|0
1650485650000|2022-04-20 20:14:10|71.17|68.77|71.37|68.97|71.37|68.97|71.17|68.77|0
1650485660000|2022-04-20 20:14:20|71.34|68.94|71.37|68.97|71.37|68.97|71.34|68.94|0
1650485670000|2022-04-20 20:14:30|71.34|68.94|71.44|69.04|71.44|69.04|71.34|68.94|0
1650485680000|2022-04-20 20:14:40|71.37|68.97|71.44|69.04|71.44|69.04|71.37|68.97|0
1650485690000|2022-04-20 20:14:50|71.37|68.97|71.24|68.84|71.41|69.01|71.24|68.84|0
1650485710000|2022-04-20 20:15:10|71.03|68.23|71.3|68.5|71.3|68.5|71.03|68.23|0
1650485720000|2022-04-20 20:15:20|71.37|68.57|71.3|68.5|71.37|68.57|71.3|68.5|0
1650485730000|2022-04-20 20:15:30|71.37|68.57|71.5|68.7|71.5|68.7|71.37|68.57|0
1650485740000|2022-04-20 20:15:40|71.47|68.67|71.44|68.64|71.47|68.67|71.37|68.57|0
1650485750000|2022-04-20 20:15:50|71.78|68.98|72.02|69.22|72.12|69.32|71.78|68.98|0
1650485760000|2022-04-20 20:16:00|71.78|68.98|71.95|69.15|71.95|69.15|71.71|68.91|0
1650485770000|2022-04-20 20:16:10|71.78|68.98|71.85|69.05|71.85|69.05|71.71|68.91|0
1650485780000|2022-04-20 20:16:20|71.88|69.08|72.05|69.25|72.05|69.25|71.81|69.01|0
1650485790000|2022-04-20 20:16:30|71.98|69.18|71.92|69.12|71.98|69.18|71.92|69.12|0
1650485800000|2022-04-20 20:16:40|71.78|68.98|71.81|69.01|71.81|69.01|71.78|68.98|0
1650485810000|2022-04-20 20:16:50|71.78|68.98|71.64|68.84|71.78|68.98|71.64|68.84|0
1650485820000|2022-04-20 20:17:00|71.68|68.88|71.3|68.5|71.68|68.88|71.3|68.5|0
1650485830000|2022-04-20 20:17:10|71.27|68.47|71.57|68.77|71.57|68.77|71.27|68.47|0
1650485840000|2022-04-20 20:17:20|71.64|68.84|71.57|68.77|71.64|68.84|71.57|68.77|0
1650485850000|2022-04-20 20:17:30|71.64|68.84|71.57|68.77|71.64|68.84|71.57|68.77|0
1650485860000|2022-04-20 20:17:40|71.71|68.91|71.78|68.98|71.78|68.98|71.47|68.67|0
1650485870000|2022-04-20 20:17:50|71.74|68.94|71.88|69.08|71.88|69.08|71.74|68.94|0
1650485880000|2022-04-20 20:18:00|71.85|69.05|71.74|68.94|71.88|69.08|71.71|68.91|0
1650485890000|2022-04-20 20:18:10|71.85|69.05|71.88|69.08|71.88|69.08|71.81|69.01|0
1650485900000|2022-04-20 20:18:20|71.85|69.05|71.85|69.05|71.91|69.11|71.85|69.05|0
1650485910000|2022-04-20 20:18:30|71.88|69.08|71.85|69.05|71.91|69.11|71.85|69.05|0
1650485920000|2022-04-20 20:18:40|71.78|68.98|71.98|69.18|71.98|69.18|71.78|68.98|0
1650485930000|2022-04-20 20:18:50|71.91|69.11|71.88|69.08|71.91|69.11|71.88|69.08|0
1650485940000|2022-04-20 20:19:00|71.91|69.11|71.85|69.05|71.91|69.11|71.85|69.05|0
1650485950000|2022-04-20 20:19:10|71.91|69.11|72.05|69.25|72.05|69.25|71.91|69.11|0
1650485960000|2022-04-20 20:19:20|71.91|69.11|71.91|69.11|71.91|69.11|71.91|69.11|0
1650485970000|2022-04-20 20:19:30|71.98|69.18|71.98|69.18|72.05|69.25|71.98|69.18|0
1650485980000|2022-04-20 20:19:40|71.95|69.15|71.98|69.18|72.05|69.25|71.95|69.15|0
1650485990000|2022-04-20 20:19:50|71.91|69.11|71.98|69.18|71.98|69.18|71.91|69.11|0
1650486000000|2022-04-20 20:20:00|72.05|69.25|71.98|69.18|72.05|69.25|71.95|69.15|0
1650486010000|2022-04-20 20:20:10|72.05|69.25|71.98|69.18|72.05|69.25|71.91|69.11|0
1650486020000|2022-04-20 20:20:20|72.02|69.22|72.02|69.22|72.02|69.22|72.02|69.22|0
1650486030000|2022-04-20 20:20:30|71.98|69.18|71.84|69.04|71.98|69.18|71.78|68.98|0
1650486040000|2022-04-20 20:20:40|71.81|69.01|71.78|68.98|71.81|69.01|71.78|68.98|0
1650486050000|2022-04-20 20:20:50|71.77|68.97|71.77|68.97|71.77|68.97|71.77|68.97|0
1650486060000|2022-04-20 20:21:00|71.84|69.04|71.77|68.97|71.84|69.04|71.77|68.97|0
1650486070000|2022-04-20 20:21:10|71.81|69.01|71.81|69.01|71.81|69.01|71.81|69.01|0
1650486080000|2022-04-20 20:21:20|71.98|69.18|71.98|69.18|71.98|69.18|71.91|69.11|0
1650486090000|2022-04-20 20:21:30|71.91|69.11|71.91|69.11|71.91|69.11|71.91|69.11|0
1650486100000|2022-04-20 20:21:40|71.84|69.04|71.98|69.18|71.98|69.18|71.84|69.04|0
1650486110000|2022-04-20 20:21:50|72.05|69.25|72.05|69.25|72.05|69.25|72.05|69.25|0
1650486120000|2022-04-20 20:22:00|71.98|69.18|71.98|69.18|71.98|69.18|71.98|69.18|0
1650486130000|2022-04-20 20:22:10|72.02|69.22|72.05|69.25|72.05|69.25|72.02|69.22|0
1650486160000|2022-04-20 20:22:40|71.91|69.11|71.98|69.18|71.98|69.18|71.91|69.11|0
1650486180000|2022-04-20 20:23:00|71.91|69.11|71.88|69.08|71.91|69.11|71.88|69.08|0
1650486190000|2022-04-20 20:23:10|71.84|69.04|71.84|69.04|71.84|69.04|71.84|69.04|0
1650486200000|2022-04-20 20:23:20|71.77|68.97|71.77|68.97|71.77|68.97|71.77|68.97|0
1650486210000|2022-04-20 20:23:30|71.84|69.04|71.84|69.04|71.84|69.04|71.84|69.04|0
1650486230000|2022-04-20 20:23:50|71.91|69.11|71.84|69.04|71.91|69.11|71.84|69.04|0
1650486250000|2022-04-20 20:24:10|71.91|69.11|71.98|69.18|71.98|69.18|71.91|69.11|0
1650486260000|2022-04-20 20:24:20|72.05|69.25|72.05|69.25|72.05|69.25|72.05|69.25|0
1650486270000|2022-04-20 20:24:30|72.32|69.52|72.32|69.52|72.32|69.52|72.32|69.52|0
1650486280000|2022-04-20 20:24:40|72.25|69.45|72.19|69.39|72.25|69.45|72.12|69.32|0
1650486290000|2022-04-20 20:24:50|72.25|69.45|72.08|69.28|72.25|69.45|72.08|69.28|0
1650486300000|2022-04-20 20:25:00|72.05|69.25|72.18|69.38|72.18|69.38|72.05|69.25|0
1650486310000|2022-04-20 20:25:10|72.25|69.45|72.25|69.45|72.25|69.45|72.25|69.45|0
1650486320000|2022-04-20 20:25:20|72.05|69.25|71.98|69.18|72.05|69.25|71.98|69.18|0
1650486330000|2022-04-20 20:25:30|72.05|69.25|72.05|69.25|72.05|69.25|72.05|69.25|0
1650486340000|2022-04-20 20:25:40|72.12|69.32|72.12|69.32|72.12|69.32|72.12|69.32|0
1650486360000|2022-04-20 20:26:00|72.05|69.25|72.05|69.25|72.05|69.25|72.05|69.25|0
1650486370000|2022-04-20 20:26:10|72.11|69.31|72.11|69.31|72.11|69.31|72.11|69.31|0
1650486380000|2022-04-20 20:26:20|72.08|69.28|72.08|69.28|72.08|69.28|72.08|69.28|0
1650486390000|2022-04-20 20:26:30|72.11|69.31|72.11|69.31|72.11|69.31|72.11|69.31|0
1650486410000|2022-04-20 20:26:50|72.05|69.25|72.05|69.25|72.05|69.25|72.05|69.25|0
1650486420000|2022-04-20 20:27:00|71.91|69.11|71.98|69.18|71.98|69.18|71.91|69.11|0
1650486440000|2022-04-20 20:27:20|72.05|69.25|71.98|69.18|72.05|69.25|71.98|69.18|0
1650486450000|2022-04-20 20:27:30|72.01|69.21|72.04|69.24|72.04|69.24|72.01|69.21|0
1650486460000|2022-04-20 20:27:40|71.98|69.18|72.04|69.24|72.04|69.24|71.98|69.18|0
1650486470000|2022-04-20 20:27:50|72.01|69.21|72.04|69.24|72.04|69.24|72.01|69.21|0
1650486490000|2022-04-20 20:28:10|72.11|69.31|71.98|69.18|72.11|69.31|71.98|69.18|0
1650486500000|2022-04-20 20:28:20|71.91|69.11|71.91|69.11|71.91|69.11|71.91|69.11|0
1650486520000|2022-04-20 20:28:40|71.84|69.04|71.87|69.07|71.91|69.11|71.84|69.04|0
1650486530000|2022-04-20 20:28:50|71.84|69.04|71.84|69.04|71.84|69.04|71.8|69|0
1650486540000|2022-04-20 20:29:00|71.77|68.97|71.77|68.97|71.77|68.97|71.7|68.9|0
1650486550000|2022-04-20 20:29:10|71.8|69|71.84|69.04|71.84|69.04|71.8|69|0
1650486580000|2022-04-20 20:29:40|71.97|69.17|71.97|69.17|71.97|69.17|71.97|69.17|0
1650486590000|2022-04-20 20:29:50|71.91|69.11|71.91|69.11|71.91|69.11|71.91|69.11|0
1650486600000|2022-04-20 20:30:00|71.94|69.14|71.84|69.04|71.97|69.17|71.84|69.04|0
1650486610000|2022-04-20 20:30:10|71.87|69.07|71.84|69.04|71.87|69.07|71.84|69.04|0
1650486630000|2022-04-20 20:30:30|71.77|68.97|71.77|68.97|71.77|68.97|71.77|68.97|0
1650486640000|2022-04-20 20:30:40|71.7|68.9|71.77|68.97|71.84|69.04|71.7|68.9|0
1650486650000|2022-04-20 20:30:50|71.7|68.9|71.7|68.9|71.7|68.9|71.7|68.9|0
1650486660000|2022-04-20 20:31:00|71.63|68.83|71.63|68.83|71.63|68.83|71.63|68.83|0
1650486670000|2022-04-20 20:31:10|71.7|68.9|71.7|68.9|71.7|68.9|71.7|68.9|0
1650486680000|2022-04-20 20:31:20|71.73|68.93|71.84|69.04|71.84|69.04|71.73|68.93|0
1650486690000|2022-04-20 20:31:30|71.9|69.1|71.87|69.07|71.9|69.1|71.87|69.07|0
1650486700000|2022-04-20 20:31:40|71.9|69.1|71.77|68.97|71.9|69.1|71.77|68.97|0
1650486720000|2022-04-20 20:32:00|71.7|68.9|71.7|68.9|71.7|68.9|71.63|68.83|0
1650486740000|2022-04-20 20:32:20|71.66|68.86|71.66|68.86|71.66|68.86|71.66|68.86|0
1650486750000|2022-04-20 20:32:30|71.63|68.83|71.49|68.69|71.63|68.83|71.49|68.69|0
1650486760000|2022-04-20 20:32:40|71.56|68.76|71.63|68.83|71.63|68.83|71.56|68.76|0
1650486770000|2022-04-20 20:32:50|71.56|68.76|71.56|68.76|71.56|68.76|71.56|68.76|0
1650486780000|2022-04-20 20:33:00|71.49|68.69|71.49|68.69|71.49|68.69|71.49|68.69|0
1650486790000|2022-04-20 20:33:10|71.42|68.62|71.49|68.69|71.49|68.69|71.42|68.62|0
1650486800000|2022-04-20 20:33:20|71.42|68.62|71.42|68.62|71.42|68.62|71.42|68.62|0
1650486810000|2022-04-20 20:33:30|71.39|68.59|71.35|68.55|71.39|68.59|71.35|68.55|0
1650486820000|2022-04-20 20:33:40|71.42|68.62|71.42|68.62|71.42|68.62|71.42|68.62|0
1650486830000|2022-04-20 20:33:50|71.49|68.69|71.08|68.28|71.49|68.69|71.08|68.28|0
1650486840000|2022-04-20 20:34:00|71.01|68.21|71.01|68.21|71.01|68.21|71.01|68.21|0
1650486850000|2022-04-20 20:34:10|70.88|68.08|70.94|68.14|70.94|68.14|70.81|68.01|0
1650486860000|2022-04-20 20:34:20|71.18|68.38|71.15|68.35|71.18|68.38|71.15|68.35|0
1650486870000|2022-04-20 20:34:30|71.12|68.32|71.12|68.32|71.12|68.32|71.12|68.32|0
1650486880000|2022-04-20 20:34:40|71.15|68.35|71.15|68.35|71.15|68.35|71.08|68.28|0
1650486890000|2022-04-20 20:34:50|71.08|68.28|71.01|68.21|71.08|68.28|71.01|68.21|0
1650486910000|2022-04-20 20:35:10|71.08|68.28|71.01|68.21|71.08|68.28|71.01|68.21|0
1650486920000|2022-04-20 20:35:20|70.94|68.14|70.94|68.14|70.94|68.14|70.94|68.14|0
1650486930000|2022-04-20 20:35:30|71.01|68.21|71.01|68.21|71.01|68.21|71.01|68.21|0
1650486940000|2022-04-20 20:35:40|70.94|68.14|70.94|68.14|70.94|68.14|70.94|68.14|0
1650486950000|2022-04-20 20:35:50|70.87|68.07|70.94|68.14|70.94|68.14|70.87|68.07|0
1650486960000|2022-04-20 20:36:00|71.01|68.21|71.01|68.21|71.01|68.21|70.98|68.18|0
1650486980000|2022-04-20 20:36:20|70.94|68.14|70.87|68.07|70.94|68.14|70.87|68.07|0
1650486990000|2022-04-20 20:36:30|70.84|68.04|70.94|68.14|70.94|68.14|70.81|68.01|0
1650487000000|2022-04-20 20:36:40|71.01|68.21|71.08|68.28|71.08|68.28|71.01|68.21|0
1650487010000|2022-04-20 20:36:50|71.01|68.21|71.01|68.21|71.01|68.21|71.01|68.21|0
1650487020000|2022-04-20 20:37:00|71.08|68.28|71.15|68.35|71.15|68.35|71.08|68.28|0
1650487030000|2022-04-20 20:37:10|71.04|68.24|71.08|68.28|71.08|68.28|71.04|68.24|0
1650487040000|2022-04-20 20:37:20|71.04|68.24|71.01|68.21|71.04|68.24|71.01|68.21|0
1650487060000|2022-04-20 20:37:40|70.91|68.11|70.91|68.11|70.94|68.14|70.91|68.11|0
1650487070000|2022-04-20 20:37:50|70.94|68.14|70.87|68.07|70.94|68.14|70.87|68.07|0
1650487100000|2022-04-20 20:38:20|70.8|68|70.8|68|70.8|68|70.8|68|0
1650487110000|2022-04-20 20:38:30|70.87|68.07|70.94|68.14|70.94|68.14|70.87|68.07|0
1650487120000|2022-04-20 20:38:40|71.01|68.21|71.01|68.21|71.01|68.21|71.01|68.21|0
1650487130000|2022-04-20 20:38:50|71.08|68.28|70.94|68.14|71.08|68.28|70.94|68.14|0
1650487140000|2022-04-20 20:39:00|71.01|68.21|71.08|68.28|71.08|68.28|71.01|68.21|0
1650487150000|2022-04-20 20:39:10|71.01|68.21|71.01|68.21|71.01|68.21|71.01|68.21|0
1650487160000|2022-04-20 20:39:20|70.94|68.14|70.94|68.14|70.94|68.14|70.94|68.14|0
1650487170000|2022-04-20 20:39:30|70.87|68.07|70.87|68.07|70.87|68.07|70.87|68.07|0
1650487180000|2022-04-20 20:39:40|70.94|68.14|70.87|68.07|70.94|68.14|70.87|68.07|0
1650487200000|2022-04-20 20:40:00|70.8|68|70.8|68|70.8|68|70.8|68|0
1650487220000|2022-04-20 20:40:20|70.94|68.14|70.94|68.14|70.94|68.14|70.94|68.14|0
1650487230000|2022-04-20 20:40:30|70.87|68.07|70.8|68|70.87|68.07|70.8|68|0
1650487240000|2022-04-20 20:40:40|70.87|68.07|70.94|68.14|70.94|68.14|70.87|68.07|0
1650487270000|2022-04-20 20:41:10|70.91|68.11|70.87|68.07|70.94|68.14|70.87|68.07|0
1650487280000|2022-04-20 20:41:20|70.97|68.17|71.01|68.21|71.01|68.21|70.97|68.17|0
1650487290000|2022-04-20 20:41:30|71.04|68.24|71.01|68.21|71.07|68.27|71.01|68.21|0
1650487310000|2022-04-20 20:41:50|70.97|68.17|70.97|68.17|70.97|68.17|70.97|68.17|0
1650487320000|2022-04-20 20:42:00|71.01|68.21|71.01|68.21|71.01|68.21|71.01|68.21|0
1650487330000|2022-04-20 20:42:10|71.04|68.24|71.04|68.24|71.04|68.24|71.04|68.24|0
1650487340000|2022-04-20 20:42:20|71.01|68.21|71.01|68.21|71.01|68.21|71.01|68.21|0
1650487350000|2022-04-20 20:42:30|70.94|68.14|70.94|68.14|70.94|68.14|70.94|68.14|0
1650487380000|2022-04-20 20:43:00|71|68.2|70.97|68.17|71|68.2|70.97|68.17|0
1650487390000|2022-04-20 20:43:10|70.94|68.14|70.94|68.14|70.94|68.14|70.94|68.14|0
1650487400000|2022-04-20 20:43:20|71|68.2|71|68.2|71|68.2|71|68.2|0
1650487410000|2022-04-20 20:43:30|71.07|68.27|71.07|68.27|71.07|68.27|71.07|68.27|0
1650487430000|2022-04-20 20:43:50|71|68.2|71|68.2|71|68.2|71|68.2|0
1650487440000|2022-04-20 20:44:00|71.04|68.24|71.07|68.27|71.07|68.27|71.04|68.24|0
1650487450000|2022-04-20 20:44:10|71|68.2|71|68.2|71|68.2|71|68.2|0
1650487460000|2022-04-20 20:44:20|71.07|68.27|71.07|68.27|71.07|68.27|71.07|68.27|0
1650487470000|2022-04-20 20:44:30|71.04|68.24|71.04|68.24|71.04|68.24|71.04|68.24|0
1650487480000|2022-04-20 20:44:40|71.07|68.27|71.04|68.24|71.07|68.27|71.04|68.24|0
1650487490000|2022-04-20 20:44:50|71|68.2|70.94|68.14|71|68.2|70.94|68.14|0
1650487500000|2022-04-20 20:45:00|71|68.2|70.9|68.1|71|68.2|70.9|68.1|0
1650487510000|2022-04-20 20:45:10|70.94|68.14|71.07|68.27|71.07|68.27|70.94|68.14|0
1650487530000|2022-04-20 20:45:30|71|68.2|71|68.2|71|68.2|71|68.2|0
1650487540000|2022-04-20 20:45:40|70.93|68.13|70.93|68.13|70.93|68.13|70.93|68.13|0
1650487550000|2022-04-20 20:45:50|70.87|68.07|70.87|68.07|70.87|68.07|70.87|68.07|0
1650487560000|2022-04-20 20:46:00|70.8|68|70.8|68|70.8|68|70.8|68|0
1650487570000|2022-04-20 20:46:10|70.87|68.07|70.87|68.07|70.87|68.07|70.87|68.07|0
1650487600000|2022-04-20 20:46:40|70.93|68.13|70.87|68.07|70.93|68.13|70.87|68.07|0
1650487620000|2022-04-20 20:47:00|70.93|68.13|70.87|68.07|70.93|68.13|70.83|68.03|0
1650487650000|2022-04-20 20:47:30|70.8|68|70.66|67.86|70.8|68|70.66|67.86|0
1650487660000|2022-04-20 20:47:40|70.63|67.83|70.66|67.86|70.66|67.86|70.63|67.83|0
1650487670000|2022-04-20 20:47:50|70.63|67.83|70.59|67.79|70.63|67.83|70.59|67.79|0
1650487680000|2022-04-20 20:48:00|70.66|67.86|70.8|68|70.8|68|70.66|67.86|0
1650487690000|2022-04-20 20:48:10|70.76|67.96|70.73|67.93|70.76|67.96|70.73|67.93|0
1650487700000|2022-04-20 20:48:20|70.8|68|70.8|68|70.8|68|70.8|68|0
1650487730000|2022-04-20 20:48:50|70.73|67.93|70.8|68|70.8|68|70.73|67.93|0
1650487740000|2022-04-20 20:49:00|70.73|67.93|70.66|67.86|70.73|67.93|70.66|67.86|0
1650487750000|2022-04-20 20:49:10|70.73|67.93|70.73|67.93|70.73|67.93|70.73|67.93|0
1650487760000|2022-04-20 20:49:20|70.66|67.86|70.66|67.86|70.66|67.86|70.66|67.86|0
1650487770000|2022-04-20 20:49:30|70.7|67.9|70.56|67.76|70.7|67.9|70.56|67.76|0
1650487780000|2022-04-20 20:49:40|70.59|67.79|70.52|67.72|70.59|67.79|70.52|67.72|0
1650487800000|2022-04-20 20:50:00|70.56|67.76|70.52|67.72|70.56|67.76|70.52|67.72|0
1650487830000|2022-04-20 20:50:30|70.46|67.66|70.52|67.72|70.52|67.72|70.46|67.66|0
1650487840000|2022-04-20 20:50:40|70.46|67.66|70.46|67.66|70.46|67.66|70.46|67.66|0
1650487850000|2022-04-20 20:50:50|70.52|67.72|70.52|67.72|70.52|67.72|70.52|67.72|0
1650487890000|2022-04-20 20:51:30|70.45|67.65|70.52|67.72|70.52|67.72|70.45|67.65|0
1650487910000|2022-04-20 20:51:50|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650487920000|2022-04-20 20:52:00|70.49|67.69|70.52|67.72|70.52|67.72|70.49|67.69|0
1650487940000|2022-04-20 20:52:20|70.49|67.69|70.49|67.69|70.49|67.69|70.49|67.69|0
1650487950000|2022-04-20 20:52:30|70.45|67.65|70.52|67.72|70.52|67.72|70.45|67.65|0
1650488050000|2022-04-20 20:54:10|70.45|67.65|70.42|67.62|70.45|67.65|70.42|67.62|0
1650488060000|2022-04-20 20:54:20|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650488080000|2022-04-20 20:54:40|70.38|67.58|70.45|67.65|70.45|67.65|70.38|67.58|0
1650488100000|2022-04-20 20:55:00|70.38|67.58|70.45|67.65|70.45|67.65|70.38|67.58|0
1650488140000|2022-04-20 20:55:40|70.42|67.62|70.45|67.65|70.45|67.65|70.42|67.62|0
1650488150000|2022-04-20 20:55:50|70.38|67.58|70.42|67.62|70.45|67.65|70.38|67.58|0
1650488160000|2022-04-20 20:56:00|70.38|67.58|70.38|67.58|70.38|67.58|70.38|67.58|0
1650488170000|2022-04-20 20:56:10|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650488180000|2022-04-20 20:56:20|70.38|67.58|70.38|67.58|70.38|67.58|70.38|67.58|0
1650488190000|2022-04-20 20:56:30|70.32|67.52|70.32|67.52|70.32|67.52|70.32|67.52|0
1650488200000|2022-04-20 20:56:40|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650488250000|2022-04-20 20:57:30|70.52|67.72|70.52|67.72|70.52|67.72|70.52|67.72|0
1650488360000|2022-04-20 20:59:20|70.58|67.78|70.58|67.78|70.58|67.78|70.52|67.72|0
1650488390000|2022-04-20 20:59:50|70.55|67.75|70.58|67.78|70.58|67.78|70.48|67.68|0
1650488400000|2022-04-20 21:00:00|70.62|67.82|70.62|67.82|70.62|67.82|70.59|67.79|0
1650488480000|2022-04-20 21:01:20|70.61|67.81|70.65|67.85|70.65|67.85|70.61|67.81|0
1650488500000|2022-04-20 21:01:40|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650488510000|2022-04-20 21:01:50|70.62|67.82|70.62|67.82|70.62|67.82|70.62|67.82|0
1650488520000|2022-04-20 21:02:00|70.65|67.85|70.65|67.85|70.65|67.85|70.65|67.85|0
1650488530000|2022-04-20 21:02:10|70.62|67.82|70.62|67.82|70.62|67.82|70.62|67.82|0
1650488550000|2022-04-20 21:02:30|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650488590000|2022-04-20 21:03:10|70.6|67.8|70.6|67.8|70.6|67.8|70.6|67.8|0
1650488610000|2022-04-20 21:03:30|70.69|67.89|70.67|67.87|70.69|67.89|70.67|67.87|0
1650488630000|2022-04-20 21:03:50|70.63|67.83|70.63|67.83|70.63|67.83|70.63|67.83|0
1650488680000|2022-04-20 21:04:40|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650488760000|2022-04-20 21:06:00|70.6|67.8|70.6|67.8|70.6|67.8|70.6|67.8|0
1650488780000|2022-04-20 21:06:20|70.62|67.82|70.62|67.82|70.62|67.82|70.62|67.82|0
1650488800000|2022-04-20 21:06:40|70.63|67.83|70.61|67.81|70.63|67.83|70.61|67.81|0
1650488830000|2022-04-20 21:07:10|70.63|67.83|70.63|67.83|70.63|67.83|70.63|67.83|0
1650488850000|2022-04-20 21:07:30|70.6|67.8|70.6|67.8|70.6|67.8|70.6|67.8|0
1650488860000|2022-04-20 21:07:40|70.64|67.84|70.64|67.84|70.64|67.84|70.64|67.84|0
1650488870000|2022-04-20 21:07:50|70.63|67.83|70.63|67.83|70.63|67.83|70.63|67.83|0
1650488880000|2022-04-20 21:08:00|70.6|67.8|70.63|67.83|70.63|67.83|70.6|67.8|0
1650488890000|2022-04-20 21:08:10|70.6|67.8|70.6|67.8|70.6|67.8|70.6|67.8|0
1650488900000|2022-04-20 21:08:20|70.63|67.83|70.63|67.83|70.63|67.83|70.63|67.83|0
1650488910000|2022-04-20 21:08:30|70.6|67.8|70.63|67.83|70.63|67.83|70.6|67.8|0
1650488920000|2022-04-20 21:08:40|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650488940000|2022-04-20 21:09:00|70.6|67.8|70.54|67.74|70.6|67.8|70.54|67.74|0
1650488950000|2022-04-20 21:09:10|70.52|67.72|70.46|67.66|70.52|67.72|70.46|67.66|0
1650488970000|2022-04-20 21:09:30|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650488990000|2022-04-20 21:09:50|70.42|67.62|70.46|67.66|70.47|67.67|70.42|67.62|0
1650489000000|2022-04-20 21:10:00|70.47|67.67|70.46|67.66|70.47|67.67|70.46|67.66|0
1650489010000|2022-04-20 21:10:10|70.48|67.68|70.48|67.68|70.48|67.68|70.48|67.68|0
1650489020000|2022-04-20 21:10:20|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650489050000|2022-04-20 21:10:50|70.4|67.6|70.4|67.6|70.4|67.6|70.38|67.58|0
1650489110000|2022-04-20 21:11:50|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650489120000|2022-04-20 21:12:00|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650489140000|2022-04-20 21:12:20|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650489160000|2022-04-20 21:12:40|70.4|67.6|70.4|67.6|70.4|67.6|70.4|67.6|0
1650489220000|2022-04-20 21:13:40|70.44|67.64|70.44|67.64|70.44|67.64|70.44|67.64|0
1650489230000|2022-04-20 21:13:50|70.38|67.58|70.45|67.65|70.45|67.65|70.38|67.58|0
1650489240000|2022-04-20 21:14:00|70.38|67.58|70.3|67.5|70.38|67.58|70.3|67.5|0
1650489270000|2022-04-20 21:14:30|70.31|67.51|70.34|67.54|70.34|67.54|70.31|67.51|0
1650489340000|2022-04-20 21:15:40|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1650489350000|2022-04-20 21:15:50|70.34|67.54|70.34|67.54|70.34|67.54|70.34|67.54|0
1650489380000|2022-04-20 21:16:20|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650489440000|2022-04-20 21:17:20|70.35|67.55|70.7|67.9|70.7|67.9|70.34|67.54|0
1650489450000|2022-04-20 21:17:30|70.69|67.89|70.66|67.86|70.69|67.89|70.66|67.86|0
1650489460000|2022-04-20 21:17:40|70.62|67.82|70.62|67.82|70.62|67.82|70.62|67.82|0
1650489470000|2022-04-20 21:17:50|70.63|67.83|70.63|67.83|70.63|67.83|70.63|67.83|0
1650489480000|2022-04-20 21:18:00|70.43|67.63|70.43|67.63|70.43|67.63|70.43|67.63|0
1650489490000|2022-04-20 21:18:10|70.41|67.61|70.44|67.64|70.44|67.64|70.41|67.61|0
1650489500000|2022-04-20 21:18:20|70.41|67.61|70.42|67.62|70.42|67.62|70.41|67.61|0
1650489530000|2022-04-20 21:18:50|70.43|67.63|70.43|67.63|70.43|67.63|70.43|67.63|0
1650489600000|2022-04-20 21:20:00|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650489640000|2022-04-20 21:20:40|70.44|67.64|70.44|67.64|70.44|67.64|70.44|67.64|0
1650489650000|2022-04-20 21:20:50|70.48|67.68|70.48|67.68|70.48|67.68|70.48|67.68|0
1650489660000|2022-04-20 21:21:00|70.46|67.66|70.46|67.66|70.46|67.66|70.46|67.66|0
1650489710000|2022-04-20 21:21:50|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650489750000|2022-04-20 21:22:30|70.44|67.64|70.45|67.65|70.45|67.65|70.44|67.64|0
1650489760000|2022-04-20 21:22:40|70.44|67.64|70.42|67.62|70.44|67.64|70.42|67.62|0
1650489790000|2022-04-20 21:23:10|70.41|67.61|70.42|67.62|70.42|67.62|70.41|67.61|0
1650489850000|2022-04-20 21:24:10|70.41|67.61|70.4|67.6|70.41|67.61|70.4|67.6|0
1650489860000|2022-04-20 21:24:20|70.41|67.61|70.4|67.6|70.41|67.61|70.4|67.6|0
1650489870000|2022-04-20 21:24:30|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650489910000|2022-04-20 21:25:10|70.44|67.64|70.46|67.66|70.46|67.66|70.44|67.64|0
1650489920000|2022-04-20 21:25:20|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650489930000|2022-04-20 21:25:30|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650489940000|2022-04-20 21:25:40|70.46|67.66|70.46|67.66|70.46|67.66|70.46|67.66|0
1650489970000|2022-04-20 21:26:10|70.47|67.67|70.47|67.67|70.47|67.67|70.47|67.67|0
1650489980000|2022-04-20 21:26:20|70.48|67.68|70.48|67.68|70.48|67.68|70.48|67.68|0
1650490030000|2022-04-20 21:27:10|70.57|67.77|70.61|67.81|70.61|67.81|70.57|67.77|0
1650490040000|2022-04-20 21:27:20|70.5|67.7|70.5|67.7|70.5|67.7|70.5|67.7|0
1650490060000|2022-04-20 21:27:40|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650490080000|2022-04-20 21:28:00|70.44|67.64|70.44|67.64|70.44|67.64|70.44|67.64|0
1650490090000|2022-04-20 21:28:10|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650490160000|2022-04-20 21:29:20|70.34|67.54|70.43|67.63|70.43|67.63|70.34|67.54|0
1650490180000|2022-04-20 21:29:40|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650490210000|2022-04-20 21:30:10|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650490260000|2022-04-20 21:31:00|70.32|67.52|70.31|67.51|70.32|67.52|70.31|67.51|0
1650490290000|2022-04-20 21:31:30|70.3|67.5|70.3|67.5|70.3|67.5|70.3|67.5|0
1650490300000|2022-04-20 21:31:40|70.29|67.49|70.29|67.49|70.29|67.49|70.29|67.49|0
1650490380000|2022-04-20 21:33:00|70.3|67.5|70.3|67.5|70.3|67.5|70.3|67.5|0
1650490400000|2022-04-20 21:33:20|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650490410000|2022-04-20 21:33:30|70.29|67.49|70.29|67.49|70.29|67.49|70.29|67.49|0
1650490430000|2022-04-20 21:33:50|70.28|67.48|70.28|67.48|70.28|67.48|70.28|67.48|0
1650490480000|2022-04-20 21:34:40|70.2|67.4|70.2|67.4|70.2|67.4|70.2|67.4|0
1650490500000|2022-04-20 21:35:00|70.14|67.34|70.14|67.34|70.14|67.34|70.14|67.34|0
1650490530000|2022-04-20 21:35:30|70.2|67.4|70.2|67.4|70.2|67.4|70.2|67.4|0
1650490610000|2022-04-20 21:36:50|70.28|67.48|70.28|67.48|70.28|67.48|70.28|67.48|0
1650490640000|2022-04-20 21:37:20|70.27|67.47|70.27|67.47|70.27|67.47|70.27|67.47|0
1650490660000|2022-04-20 21:37:40|70.24|67.44|70.24|67.44|70.24|67.44|70.24|67.44|0
1650490690000|2022-04-20 21:38:10|70.23|67.43|70.23|67.43|70.23|67.43|70.23|67.43|0
1650490730000|2022-04-20 21:38:50|70.24|67.44|70.24|67.44|70.24|67.44|70.24|67.44|0
1650490830000|2022-04-20 21:40:30|70.23|67.43|70.24|67.44|70.24|67.44|70.23|67.43|0
1650490850000|2022-04-20 21:40:50|70.26|67.46|70.23|67.43|70.28|67.48|70.23|67.43|0
1650490860000|2022-04-20 21:41:00|70.3|67.5|70.3|67.5|70.3|67.5|70.3|67.5|0
1650490930000|2022-04-20 21:42:10|70.32|67.52|70.32|67.52|70.32|67.52|70.32|67.52|0
1650490940000|2022-04-20 21:42:20|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650490950000|2022-04-20 21:42:30|70.32|67.52|70.32|67.52|70.32|67.52|70.32|67.52|0
1650490980000|2022-04-20 21:43:00|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650491060000|2022-04-20 21:44:20|70.29|67.49|70.27|67.47|70.29|67.49|70.27|67.47|0
1650491170000|2022-04-20 21:46:10|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650491440000|2022-04-20 21:50:40|70.3|67.5|70.3|67.5|70.3|67.5|70.3|67.5|0
1650491540000|2022-04-20 21:52:20|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650491550000|2022-04-20 21:52:30|70.3|67.5|70.3|67.5|70.3|67.5|70.3|67.5|0
1650491560000|2022-04-20 21:52:40|70.33|67.53|70.31|67.51|70.33|67.53|70.31|67.51|0
1650491570000|2022-04-20 21:52:50|70.45|67.65|70.45|67.65|70.45|67.65|70.45|67.65|0
1650491610000|2022-04-20 21:53:30|70.41|67.61|70.42|67.62|70.42|67.62|70.41|67.61|0
1650491620000|2022-04-20 21:53:40|70.43|67.63|70.42|67.62|70.43|67.63|70.42|67.62|0
1650491630000|2022-04-20 21:53:50|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650491640000|2022-04-20 21:54:00|70.42|67.62|70.41|67.61|70.42|67.62|70.41|67.61|0
1650491650000|2022-04-20 21:54:10|70.37|67.57|70.38|67.58|70.38|67.58|70.37|67.57|0
1650491660000|2022-04-20 21:54:20|70.36|67.56|70.39|67.59|70.39|67.59|70.36|67.56|0
1650491670000|2022-04-20 21:54:30|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650491860000|2022-04-20 21:57:40|70.4|67.6|70.4|67.6|70.4|67.6|70.4|67.6|0
1650491910000|2022-04-20 21:58:30|70.39|67.59|70.39|67.59|70.39|67.59|70.39|67.59|0
1650491990000|2022-04-20 21:59:50|70.47|67.67|70.47|67.67|70.47|67.67|70.47|67.67|0
1650492000000|2022-04-20 22:00:00|70.77|67.97|70.57|67.77|70.77|67.97|70.57|67.77|0
1650492010000|2022-04-20 22:00:10|70.77|67.97|70.81|68.01|70.81|68.01|70.77|67.97|0
1650492020000|2022-04-20 22:00:20|70.74|67.94|70.67|67.87|70.74|67.94|70.67|67.87|0
1650492030000|2022-04-20 22:00:30|70.54|67.74|70.47|67.67|70.54|67.74|70.47|67.67|0
1650492040000|2022-04-20 22:00:40|70.54|67.74|70.6|67.8|70.6|67.8|70.47|67.67|0
1650492050000|2022-04-20 22:00:50|70.54|67.74|70.5|67.7|70.54|67.74|70.5|67.7|0
1650492060000|2022-04-20 22:01:00|70.47|67.67|70.54|67.74|70.54|67.74|70.47|67.67|0
1650492070000|2022-04-20 22:01:10|70.53|67.73|70.53|67.73|70.53|67.73|70.53|67.73|0
1650492080000|2022-04-20 22:01:20|70.57|67.77|70.57|67.77|70.57|67.77|70.57|67.77|0
1650492090000|2022-04-20 22:01:30|70.6|67.8|70.6|67.8|70.6|67.8|70.53|67.73|0
1650492100000|2022-04-20 22:01:40|70.53|67.73|70.6|67.8|70.6|67.8|70.53|67.73|0
1650492110000|2022-04-20 22:01:50|70.67|67.87|70.57|67.77|70.67|67.87|70.57|67.77|0
1650492120000|2022-04-20 22:02:00|70.47|67.67|70.33|67.53|70.5|67.7|70.33|67.53|0
1650492130000|2022-04-20 22:02:10|70.3|67.5|70.26|67.46|70.3|67.5|70.23|67.43|0
1650492140000|2022-04-20 22:02:20|70.23|67.43|70.06|67.26|70.23|67.43|70.06|67.26|0
1650492150000|2022-04-20 22:02:30|70.13|67.33|70.03|67.23|70.13|67.33|70.03|67.23|0
1650492160000|2022-04-20 22:02:40|70.06|67.26|70.03|67.23|70.06|67.26|70.03|67.23|0
1650492170000|2022-04-20 22:02:50|70.06|67.26|70.1|67.3|70.1|67.3|70.06|67.26|0
1650492180000|2022-04-20 22:03:00|70.06|67.26|70.06|67.26|70.06|67.26|70.06|67.26|0
1650492190000|2022-04-20 22:03:10|70.1|67.3|70.06|67.26|70.1|67.3|70.06|67.26|0
1650492200000|2022-04-20 22:03:20|69.99|67.19|70.06|67.26|70.06|67.26|69.99|67.19|0
1650492210000|2022-04-20 22:03:30|70.03|67.23|70.03|67.23|70.03|67.23|70.03|67.23|0
1650492220000|2022-04-20 22:03:40|69.99|67.19|69.96|67.16|69.99|67.19|69.96|67.16|0
1650492230000|2022-04-20 22:03:50|69.99|67.19|70.03|67.23|70.06|67.26|69.96|67.16|0
1650492240000|2022-04-20 22:04:00|69.99|67.19|69.99|67.19|69.99|67.19|69.96|67.16|0
1650492250000|2022-04-20 22:04:10|69.96|67.16|69.96|67.16|69.96|67.16|69.96|67.16|0
1650492260000|2022-04-20 22:04:20|70.03|67.23|70.06|67.26|70.06|67.26|69.99|67.19|0
1650492270000|2022-04-20 22:04:30|69.99|67.19|70.03|67.23|70.03|67.23|69.99|67.19|0
1650492280000|2022-04-20 22:04:40|70.13|67.33|70.13|67.33|70.13|67.33|70.13|67.33|0
1650492290000|2022-04-20 22:04:50|70.26|67.46|70.26|67.46|70.26|67.46|70.23|67.43|0
1650492310000|2022-04-20 22:05:10|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650492320000|2022-04-20 22:05:20|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650492340000|2022-04-20 22:05:40|70.3|67.5|70.26|67.46|70.3|67.5|70.26|67.46|0
1650492350000|2022-04-20 22:05:50|70.33|67.53|70.33|67.53|70.33|67.53|70.3|67.5|0
1650492370000|2022-04-20 22:06:10|70.36|67.56|70.4|67.6|70.4|67.6|70.36|67.56|0
1650492380000|2022-04-20 22:06:20|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650492400000|2022-04-20 22:06:40|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650492420000|2022-04-20 22:07:00|70.19|67.39|70.12|67.32|70.19|67.39|70.12|67.32|0
1650492440000|2022-04-20 22:07:20|69.99|67.19|69.99|67.19|69.99|67.19|69.99|67.19|0
1650492460000|2022-04-20 22:07:40|70.09|67.29|70.06|67.26|70.09|67.29|69.99|67.19|0
1650492470000|2022-04-20 22:07:50|70.02|67.22|69.92|67.12|70.02|67.22|69.92|67.12|0
1650492480000|2022-04-20 22:08:00|69.89|67.09|69.85|67.05|69.89|67.09|69.85|67.05|0
1650492490000|2022-04-20 22:08:10|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1650492500000|2022-04-20 22:08:20|69.72|66.92|69.72|66.92|69.72|66.92|69.72|66.92|0
1650492510000|2022-04-20 22:08:30|69.79|66.99|69.85|67.05|69.85|67.05|69.79|66.99|0
1650492520000|2022-04-20 22:08:40|69.82|67.02|69.82|67.02|69.82|67.02|69.82|67.02|0
1650492530000|2022-04-20 22:08:50|69.92|67.12|69.92|67.12|69.92|67.12|69.89|67.09|0
1650492540000|2022-04-20 22:09:00|69.85|67.05|69.92|67.12|69.92|67.12|69.85|67.05|0
1650492560000|2022-04-20 22:09:20|69.85|67.05|69.85|67.05|69.85|67.05|69.85|67.05|0
1650492570000|2022-04-20 22:09:30|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1650492590000|2022-04-20 22:09:50|69.99|67.19|69.99|67.19|69.99|67.19|69.99|67.19|0
1650492600000|2022-04-20 22:10:00|69.92|67.12|69.89|67.09|69.92|67.12|69.85|67.05|0
1650492610000|2022-04-20 22:10:10|69.85|67.05|69.85|67.05|69.85|67.05|69.85|67.05|0
1650492620000|2022-04-20 22:10:20|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1650492640000|2022-04-20 22:10:40|69.99|67.19|69.99|67.19|69.99|67.19|69.99|67.19|0
1650492710000|2022-04-20 22:11:50|70.05|67.25|70.05|67.25|70.05|67.25|70.05|67.25|0
1650492750000|2022-04-20 22:12:30|70.12|67.32|70.19|67.39|70.19|67.39|70.12|67.32|0
1650492760000|2022-04-20 22:12:40|70.26|67.46|70.32|67.52|70.32|67.52|70.26|67.46|0
1650492770000|2022-04-20 22:12:50|70.26|67.46|70.32|67.52|70.32|67.52|70.26|67.46|0
1650492780000|2022-04-20 22:13:00|70.39|67.59|70.39|67.59|70.39|67.59|70.39|67.59|0
1650492790000|2022-04-20 22:13:10|70.53|67.73|70.46|67.66|70.53|67.73|70.46|67.66|0
1650492800000|2022-04-20 22:13:20|70.39|67.59|70.39|67.59|70.39|67.59|70.39|67.59|0
1650492830000|2022-04-20 22:13:50|70.32|67.52|70.32|67.52|70.32|67.52|70.32|67.52|0
1650492860000|2022-04-20 22:14:20|70.25|67.45|70.19|67.39|70.25|67.45|70.19|67.39|0
1650492880000|2022-04-20 22:14:40|70.32|67.52|70.29|67.49|70.32|67.52|70.29|67.49|0
1650492890000|2022-04-20 22:14:50|70.32|67.52|70.36|67.56|70.36|67.56|70.29|67.49|0
1650492900000|2022-04-20 22:15:00|70.32|67.52|70.32|67.52|70.32|67.52|70.32|67.52|0
1650492920000|2022-04-20 22:15:20|70.25|67.45|70.25|67.45|70.25|67.45|70.25|67.45|0
1650492930000|2022-04-20 22:15:30|70.19|67.39|70.19|67.39|70.19|67.39|70.19|67.39|0
1650492950000|2022-04-20 22:15:50|70.22|67.42|70.25|67.45|70.25|67.45|70.22|67.42|0
1650492960000|2022-04-20 22:16:00|70.19|67.39|70.18|67.38|70.19|67.39|70.18|67.38|0
1650492980000|2022-04-20 22:16:20|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1650493030000|2022-04-20 22:17:10|70.05|67.25|70.05|67.25|70.05|67.25|70.05|67.25|0
1650493050000|2022-04-20 22:17:30|70.02|67.22|70.02|67.22|70.02|67.22|70.02|67.22|0
1650493060000|2022-04-20 22:17:40|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1650493080000|2022-04-20 22:18:00|69.95|67.15|69.95|67.15|69.95|67.15|69.95|67.15|0
1650493090000|2022-04-20 22:18:10|69.98|67.18|70.05|67.25|70.05|67.25|69.98|67.18|0
1650493150000|2022-04-20 22:19:10|70.02|67.22|70.02|67.22|70.02|67.22|70.02|67.22|0
1650493160000|2022-04-20 22:19:20|70.05|67.25|70.05|67.25|70.05|67.25|70.05|67.25|0
1650493170000|2022-04-20 22:19:30|70.11|67.31|70.25|67.45|70.25|67.45|70.11|67.31|0
1650493180000|2022-04-20 22:19:40|70.32|67.52|70.32|67.52|70.32|67.52|70.32|67.52|0
1650493190000|2022-04-20 22:19:50|70.28|67.48|70.32|67.52|70.32|67.52|70.28|67.48|0
1650493200000|2022-04-20 22:20:00|70.28|67.48|70.25|67.45|70.28|67.48|70.25|67.45|0
1650493220000|2022-04-20 22:20:20|70.18|67.38|70.18|67.38|70.18|67.38|70.18|67.38|0
1650493280000|2022-04-20 22:21:20|70.11|67.31|70.05|67.25|70.11|67.31|70.05|67.25|0
1650493320000|2022-04-20 22:22:00|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1650493340000|2022-04-20 22:22:20|69.95|67.15|69.95|67.15|69.95|67.15|69.95|67.15|0
1650493350000|2022-04-20 22:22:30|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1650493360000|2022-04-20 22:22:40|69.88|67.08|69.84|67.04|69.88|67.08|69.84|67.04|0
1650493370000|2022-04-20 22:22:50|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1650493380000|2022-04-20 22:23:00|69.88|67.08|69.84|67.04|69.88|67.08|69.84|67.04|0
1650493400000|2022-04-20 22:23:20|69.91|67.11|69.98|67.18|69.98|67.18|69.91|67.11|0
1650493410000|2022-04-20 22:23:30|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1650493430000|2022-04-20 22:23:50|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1650493440000|2022-04-20 22:24:00|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1650493460000|2022-04-20 22:24:20|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1650493470000|2022-04-20 22:24:30|69.94|67.14|69.98|67.18|69.98|67.18|69.94|67.14|0
1650493480000|2022-04-20 22:24:40|69.94|67.14|69.98|67.18|69.98|67.18|69.94|67.14|0
1650493520000|2022-04-20 22:25:20|70.04|67.24|70.11|67.31|70.11|67.31|70.04|67.24|0
1650493540000|2022-04-20 22:25:40|70.18|67.38|70.18|67.38|70.18|67.38|70.18|67.38|0
1650493560000|2022-04-20 22:26:00|70.24|67.44|70.18|67.38|70.24|67.44|70.18|67.38|0
1650493570000|2022-04-20 22:26:10|70.14|67.34|70.11|67.31|70.14|67.34|70.11|67.31|0
1650493600000|2022-04-20 22:26:40|70.04|67.24|70.04|67.24|70.04|67.24|70.04|67.24|0
1650493610000|2022-04-20 22:26:50|70.08|67.28|70.08|67.28|70.08|67.28|70.08|67.28|0
1650493620000|2022-04-20 22:27:00|70.04|67.24|70.04|67.24|70.04|67.24|70.04|67.24|0
1650493630000|2022-04-20 22:27:10|69.97|67.17|70.04|67.24|70.04|67.24|69.97|67.17|0
1650493690000|2022-04-20 22:28:10|69.97|67.17|70.04|67.24|70.04|67.24|69.97|67.17|0
1650493700000|2022-04-20 22:28:20|70.11|67.31|70.11|67.31|70.11|67.31|70.11|67.31|0
1650493710000|2022-04-20 22:28:30|70.08|67.28|70.24|67.44|70.24|67.44|70.08|67.28|0
1650493720000|2022-04-20 22:28:40|70.17|67.37|70.17|67.37|70.17|67.37|70.17|67.37|0
1650493770000|2022-04-20 22:29:30|70.11|67.31|70.11|67.31|70.11|67.31|70.11|67.31|0
1650493780000|2022-04-20 22:29:40|70.14|67.34|70.14|67.34|70.14|67.34|70.14|67.34|0
1650493790000|2022-04-20 22:29:50|70.17|67.37|70.24|67.44|70.24|67.44|70.17|67.37|0
1650493800000|2022-04-20 22:30:00|70.17|67.37|70.17|67.37|70.17|67.37|70.17|67.37|0
1650493810000|2022-04-20 22:30:10|70.24|67.44|70.24|67.44|70.24|67.44|70.24|67.44|0
1650493860000|2022-04-20 22:31:00|70.17|67.37|70.17|67.37|70.17|67.37|70.17|67.37|0
1650493880000|2022-04-20 22:31:20|70.11|67.31|70.11|67.31|70.11|67.31|70.11|67.31|0
1650493910000|2022-04-20 22:31:50|70.1|67.3|70.01|67.21|70.1|67.3|70.01|67.21|0
1650493920000|2022-04-20 22:32:00|69.97|67.17|69.97|67.17|69.97|67.17|69.97|67.17|0
1650493930000|2022-04-20 22:32:10|70.04|67.24|70.04|67.24|70.04|67.24|70.04|67.24|0
1650493940000|2022-04-20 22:32:20|69.97|67.17|69.97|67.17|69.97|67.17|69.97|67.17|0
1650493950000|2022-04-20 22:32:30|69.9|67.1|69.9|67.1|69.9|67.1|69.9|67.1|0
1650493970000|2022-04-20 22:32:50|69.83|67.03|69.9|67.1|69.9|67.1|69.83|67.03|0
1650493980000|2022-04-20 22:33:00|69.87|67.07|69.83|67.03|69.87|67.07|69.83|67.03|0
1650494020000|2022-04-20 22:33:40|69.77|66.97|69.63|66.83|69.77|66.97|69.63|66.83|0
1650494030000|2022-04-20 22:33:50|69.57|66.77|69.63|66.83|69.63|66.83|69.57|66.77|0
1650494040000|2022-04-20 22:34:00|69.57|66.77|69.57|66.77|69.57|66.77|69.57|66.77|0
1650494050000|2022-04-20 22:34:10|69.56|66.76|69.56|66.76|69.56|66.76|69.56|66.76|0
1650494060000|2022-04-20 22:34:20|69.5|66.7|69.5|66.7|69.5|66.7|69.47|66.67|0
1650494070000|2022-04-20 22:34:30|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650494090000|2022-04-20 22:34:50|69.5|66.7|69.47|66.67|69.5|66.7|69.47|66.67|0
1650494100000|2022-04-20 22:35:00|69.5|66.7|69.43|66.63|69.5|66.7|69.43|66.63|0
1650494110000|2022-04-20 22:35:10|69.5|66.7|69.46|66.66|69.5|66.7|69.46|66.66|0
1650494120000|2022-04-20 22:35:20|69.43|66.63|69.5|66.7|69.5|66.7|69.43|66.63|0
1650494180000|2022-04-20 22:36:20|69.56|66.76|69.56|66.76|69.56|66.76|69.56|66.76|0
1650494190000|2022-04-20 22:36:30|69.5|66.7|69.5|66.7|69.5|66.7|69.5|66.7|0
1650494200000|2022-04-20 22:36:40|69.53|66.73|69.5|66.7|69.53|66.73|69.5|66.7|0
1650494210000|2022-04-20 22:36:50|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1650494220000|2022-04-20 22:37:00|69.56|66.76|69.5|66.7|69.56|66.76|69.5|66.7|0
1650494240000|2022-04-20 22:37:20|69.53|66.73|69.5|66.7|69.53|66.73|69.5|66.7|0
1650494280000|2022-04-20 22:38:00|69.49|66.69|69.36|66.56|69.49|66.69|69.36|66.56|0
1650494300000|2022-04-20 22:38:20|69.43|66.63|69.36|66.56|69.43|66.63|69.36|66.56|0
1650494310000|2022-04-20 22:38:30|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650494330000|2022-04-20 22:38:50|69.49|66.69|69.49|66.69|69.49|66.69|69.49|66.69|0
1650494340000|2022-04-20 22:39:00|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650494360000|2022-04-20 22:39:20|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650494370000|2022-04-20 22:39:30|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650494380000|2022-04-20 22:39:40|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1650494390000|2022-04-20 22:39:50|69.23|66.43|69.29|66.49|69.29|66.49|69.23|66.43|0
1650494400000|2022-04-20 22:40:00|69.36|66.56|69.29|66.49|69.36|66.56|69.29|66.49|0
1650494410000|2022-04-20 22:40:10|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1650494420000|2022-04-20 22:40:20|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650494540000|2022-04-20 22:42:20|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650494580000|2022-04-20 22:43:00|69.36|66.56|69.39|66.59|69.39|66.59|69.29|66.49|0
1650494590000|2022-04-20 22:43:10|69.56|66.76|69.49|66.69|69.56|66.76|69.49|66.69|0
1650494600000|2022-04-20 22:43:20|69.56|66.76|69.59|66.79|69.59|66.79|69.56|66.76|0
1650494610000|2022-04-20 22:43:30|69.62|66.82|69.62|66.82|69.62|66.82|69.62|66.82|0
1650494620000|2022-04-20 22:43:40|69.39|66.59|69.49|66.69|69.49|66.69|69.39|66.59|0
1650494630000|2022-04-20 22:43:50|69.42|66.62|69.49|66.69|69.49|66.69|69.42|66.62|0
1650494650000|2022-04-20 22:44:10|69.56|66.76|69.56|66.76|69.56|66.76|69.56|66.76|0
1650494660000|2022-04-20 22:44:20|69.62|66.82|69.59|66.79|69.62|66.82|69.59|66.79|0
1650494670000|2022-04-20 22:44:30|69.69|66.89|69.69|66.89|69.69|66.89|69.69|66.89|0
1650494680000|2022-04-20 22:44:40|69.76|66.96|69.76|66.96|69.76|66.96|69.76|66.96|0
1650494690000|2022-04-20 22:44:50|69.89|67.09|69.83|67.03|69.89|67.09|69.83|67.03|0
1650494700000|2022-04-20 22:45:00|69.89|67.09|69.89|67.09|69.96|67.16|69.89|67.09|0
1650494710000|2022-04-20 22:45:10|69.96|67.16|69.96|67.16|69.99|67.19|69.96|67.16|0
1650494720000|2022-04-20 22:45:20|69.89|67.09|69.89|67.09|69.89|67.09|69.89|67.09|0
1650494730000|2022-04-20 22:45:30|69.82|67.02|69.89|67.09|69.89|67.09|69.82|67.02|0
1650494740000|2022-04-20 22:45:40|69.93|67.13|69.82|67.02|69.93|67.13|69.82|67.02|0
1650494750000|2022-04-20 22:45:50|69.89|67.09|69.89|67.09|69.89|67.09|69.82|67.02|0
1650494760000|2022-04-20 22:46:00|69.96|67.16|70.03|67.23|70.03|67.23|69.96|67.16|0
1650494770000|2022-04-20 22:46:10|70.09|67.29|70.3|67.5|70.3|67.5|70.09|67.29|0
1650494780000|2022-04-20 22:46:20|70.36|67.56|70.43|67.63|70.43|67.63|70.36|67.56|0
1650494790000|2022-04-20 22:46:30|70.47|67.67|70.63|67.83|70.7|67.9|70.47|67.67|0
1650494800000|2022-04-20 22:46:40|70.7|67.9|70.7|67.9|70.7|67.9|70.7|67.9|0
1650494810000|2022-04-20 22:46:50|70.63|67.83|70.63|67.83|70.77|67.97|70.63|67.83|0
1650494820000|2022-04-20 22:47:00|70.67|67.87|70.57|67.77|70.7|67.9|70.57|67.77|0
1650494830000|2022-04-20 22:47:10|70.5|67.7|70.5|67.7|70.5|67.7|70.5|67.7|0
1650494840000|2022-04-20 22:47:20|70.57|67.77|70.63|67.83|70.63|67.83|70.57|67.77|0
1650494860000|2022-04-20 22:47:40|70.57|67.77|70.57|67.77|70.57|67.77|70.57|67.77|0
1650494870000|2022-04-20 22:47:50|70.53|67.73|70.5|67.7|70.53|67.73|70.5|67.7|0
1650494880000|2022-04-20 22:48:00|70.53|67.73|70.57|67.77|70.57|67.77|70.53|67.73|0
1650494900000|2022-04-20 22:48:20|70.5|67.7|70.5|67.7|70.5|67.7|70.5|67.7|0
1650494910000|2022-04-20 22:48:30|70.63|67.83|70.63|67.83|70.63|67.83|70.63|67.83|0
1650494920000|2022-04-20 22:48:40|70.7|67.9|70.84|68.04|70.84|68.04|70.7|67.9|0
1650494930000|2022-04-20 22:48:50|70.77|67.97|70.63|67.83|70.77|67.97|70.63|67.83|0
1650494940000|2022-04-20 22:49:00|70.7|67.9|70.63|67.83|70.7|67.9|70.63|67.83|0
1650494950000|2022-04-20 22:49:10|70.56|67.76|70.5|67.7|70.56|67.76|70.5|67.7|0
1650494960000|2022-04-20 22:49:20|70.56|67.76|70.36|67.56|70.56|67.76|70.36|67.56|0
1650494970000|2022-04-20 22:49:30|70.43|67.63|70.43|67.63|70.5|67.7|70.43|67.63|0
1650494980000|2022-04-20 22:49:40|70.5|67.7|70.36|67.56|70.5|67.7|70.36|67.56|0
1650494990000|2022-04-20 22:49:50|70.4|67.6|70.43|67.63|70.43|67.63|70.4|67.6|0
1650495000000|2022-04-20 22:50:00|70.36|67.56|70.23|67.43|70.36|67.56|70.23|67.43|0
1650495010000|2022-04-20 22:50:10|70.16|67.36|70.02|67.22|70.16|67.36|70.02|67.22|0
1650495020000|2022-04-20 22:50:20|69.96|67.16|70.02|67.22|70.02|67.22|69.96|67.16|0
1650495030000|2022-04-20 22:50:30|70.09|67.29|70.16|67.36|70.16|67.36|70.09|67.29|0
1650495040000|2022-04-20 22:50:40|70.23|67.43|70.29|67.49|70.29|67.49|70.23|67.43|0
1650495060000|2022-04-20 22:51:00|70.22|67.42|70.22|67.42|70.29|67.49|70.22|67.42|0
1650495070000|2022-04-20 22:51:10|70.19|67.39|70.16|67.36|70.19|67.39|70.16|67.36|0
1650495080000|2022-04-20 22:51:20|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1650495090000|2022-04-20 22:51:30|70.16|67.36|70.16|67.36|70.16|67.36|70.16|67.36|0
1650495110000|2022-04-20 22:51:50|70.22|67.42|70.16|67.36|70.22|67.42|70.16|67.36|0
1650495120000|2022-04-20 22:52:00|70.12|67.32|70.09|67.29|70.12|67.32|70.09|67.29|0
1650495130000|2022-04-20 22:52:10|70.22|67.42|70.22|67.42|70.29|67.49|70.22|67.42|0
1650495140000|2022-04-20 22:52:20|70.19|67.39|70.16|67.36|70.19|67.39|70.16|67.36|0
1650495160000|2022-04-20 22:52:40|70.12|67.32|70.09|67.29|70.12|67.32|70.09|67.29|0
1650495180000|2022-04-20 22:53:00|70.16|67.36|70.02|67.22|70.16|67.36|70.02|67.22|0
1650495190000|2022-04-20 22:53:10|70.09|67.29|70.09|67.29|70.09|67.29|70.09|67.29|0
1650495200000|2022-04-20 22:53:20|70.16|67.36|70.22|67.42|70.22|67.42|70.16|67.36|0
1650495220000|2022-04-20 22:53:40|70.16|67.36|70.16|67.36|70.16|67.36|70.16|67.36|0
1650495230000|2022-04-20 22:53:50|70.15|67.35|70.15|67.35|70.15|67.35|70.15|67.35|0
1650495240000|2022-04-20 22:54:00|70.22|67.42|70.22|67.42|70.22|67.42|70.22|67.42|0
1650495250000|2022-04-20 22:54:10|70.19|67.39|70.19|67.39|70.19|67.39|70.19|67.39|0
1650495260000|2022-04-20 22:54:20|70.22|67.42|70.22|67.42|70.22|67.42|70.22|67.42|0
1650495280000|2022-04-20 22:54:40|70.29|67.49|70.29|67.49|70.29|67.49|70.29|67.49|0
1650495300000|2022-04-20 22:55:00|70.36|67.56|70.36|67.56|70.36|67.56|70.36|67.56|0
1650495310000|2022-04-20 22:55:10|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650495320000|2022-04-20 22:55:20|70.36|67.56|70.29|67.49|70.36|67.56|70.29|67.49|0
1650495340000|2022-04-20 22:55:40|70.09|67.29|70.09|67.29|70.09|67.29|70.09|67.29|0
1650495360000|2022-04-20 22:56:00|70.15|67.35|70.15|67.35|70.15|67.35|70.15|67.35|0
1650495420000|2022-04-20 22:57:00|70.22|67.42|70.22|67.42|70.22|67.42|70.22|67.42|0
1650495430000|2022-04-20 22:57:10|70.26|67.46|70.42|67.62|70.42|67.62|70.26|67.46|0
1650495460000|2022-04-20 22:57:40|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1650495480000|2022-04-20 22:58:00|70.39|67.59|70.42|67.62|70.42|67.62|70.35|67.55|0
1650495490000|2022-04-20 22:58:10|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1650495500000|2022-04-20 22:58:20|70.39|67.59|70.35|67.55|70.39|67.59|70.35|67.55|0
1650495510000|2022-04-20 22:58:30|70.39|67.59|70.39|67.59|70.39|67.59|70.39|67.59|0
1650495520000|2022-04-20 22:58:40|70.42|67.62|70.42|67.62|70.46|67.66|70.42|67.62|0
1650495530000|2022-04-20 22:58:50|70.39|67.59|70.35|67.55|70.39|67.59|70.35|67.55|0
1650495540000|2022-04-20 22:59:00|70.39|67.59|70.35|67.55|70.39|67.59|70.35|67.55|0
1650495550000|2022-04-20 22:59:10|70.39|67.59|70.42|67.62|70.42|67.62|70.39|67.59|0
1650495560000|2022-04-20 22:59:20|70.49|67.69|70.49|67.69|70.49|67.69|70.49|67.69|0
1650495580000|2022-04-20 22:59:40|70.52|67.72|70.49|67.69|70.52|67.72|70.49|67.69|0
1650495600000|2022-04-20 23:00:00|70.56|67.76|70.56|67.76|70.56|67.76|70.56|67.76|0
1650495610000|2022-04-20 23:00:10|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650495620000|2022-04-20 23:00:20|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1650495630000|2022-04-20 23:00:30|70.32|67.52|70.35|67.55|70.35|67.55|70.28|67.48|0
1650495640000|2022-04-20 23:00:40|70.42|67.62|70.42|67.62|70.42|67.62|70.35|67.55|0
1650495650000|2022-04-20 23:00:50|70.35|67.55|70.39|67.59|70.39|67.59|70.35|67.55|0
1650495660000|2022-04-20 23:01:00|70.35|67.55|70.42|67.62|70.42|67.62|70.35|67.55|0
1650495670000|2022-04-20 23:01:10|70.35|67.55|70.39|67.59|70.39|67.59|70.35|67.55|0
1650495680000|2022-04-20 23:01:20|70.32|67.52|70.32|67.52|70.32|67.52|70.32|67.52|0
1650495700000|2022-04-20 23:01:40|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650495720000|2022-04-20 23:02:00|70.49|67.69|70.49|67.69|70.49|67.69|70.42|67.62|0
1650495730000|2022-04-20 23:02:10|70.52|67.72|70.49|67.69|70.52|67.72|70.49|67.69|0
1650495740000|2022-04-20 23:02:20|70.42|67.62|70.49|67.69|70.55|67.75|70.42|67.62|0
1650495750000|2022-04-20 23:02:30|70.42|67.62|70.42|67.62|70.49|67.69|70.42|67.62|0
1650495760000|2022-04-20 23:02:40|70.52|67.72|70.42|67.62|70.52|67.72|70.42|67.62|0
1650495780000|2022-04-20 23:03:00|70.49|67.69|70.42|67.62|70.49|67.69|70.42|67.62|0
1650495790000|2022-04-20 23:03:10|70.35|67.55|70.49|67.69|70.49|67.69|70.35|67.55|0
1650495800000|2022-04-20 23:03:20|70.55|67.75|70.35|67.55|70.55|67.75|70.35|67.55|0
1650495810000|2022-04-20 23:03:30|70.32|67.52|70.35|67.55|70.35|67.55|70.32|67.52|0
1650495820000|2022-04-20 23:03:40|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650495830000|2022-04-20 23:03:50|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1650495840000|2022-04-20 23:04:00|70.32|67.52|70.35|67.55|70.35|67.55|70.32|67.52|0
1650495850000|2022-04-20 23:04:10|70.42|67.62|70.48|67.68|70.49|67.69|70.42|67.62|0
1650495870000|2022-04-20 23:04:30|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650495890000|2022-04-20 23:04:50|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1650495920000|2022-04-20 23:05:20|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650495940000|2022-04-20 23:05:40|70.38|67.58|70.35|67.55|70.38|67.58|70.35|67.55|0
1650495970000|2022-04-20 23:06:10|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1650495980000|2022-04-20 23:06:20|70.35|67.55|70.28|67.48|70.35|67.55|70.28|67.48|0
1650496000000|2022-04-20 23:06:40|70.35|67.55|70.28|67.48|70.35|67.55|70.28|67.48|0
1650496020000|2022-04-20 23:07:00|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1650496030000|2022-04-20 23:07:10|70.38|67.58|70.38|67.58|70.38|67.58|70.38|67.58|0
1650496040000|2022-04-20 23:07:20|70.35|67.55|70.28|67.48|70.35|67.55|70.28|67.48|0
1650496060000|2022-04-20 23:07:40|70.25|67.45|70.28|67.48|70.28|67.48|70.25|67.45|0
1650496070000|2022-04-20 23:07:50|70.25|67.45|70.25|67.45|70.25|67.45|70.25|67.45|0
1650496080000|2022-04-20 23:08:00|70.28|67.48|70.28|67.48|70.28|67.48|70.28|67.48|0
1650496090000|2022-04-20 23:08:10|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650496110000|2022-04-20 23:08:30|70.35|67.55|70.31|67.51|70.35|67.55|70.31|67.51|0
1650496120000|2022-04-20 23:08:40|70.35|67.55|70.38|67.58|70.38|67.58|70.35|67.55|0
1650496130000|2022-04-20 23:08:50|70.41|67.61|70.38|67.58|70.41|67.61|70.38|67.58|0
1650496160000|2022-04-20 23:09:20|70.41|67.61|70.35|67.55|70.41|67.61|70.35|67.55|0
1650496180000|2022-04-20 23:09:40|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650496210000|2022-04-20 23:10:10|70.34|67.54|70.34|67.54|70.34|67.54|70.34|67.54|0
1650496230000|2022-04-20 23:10:30|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650496240000|2022-04-20 23:10:40|70.34|67.54|70.28|67.48|70.34|67.54|70.28|67.48|0
1650496260000|2022-04-20 23:11:00|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650496270000|2022-04-20 23:11:10|70.34|67.54|70.41|67.61|70.41|67.61|70.34|67.54|0
1650496300000|2022-04-20 23:11:40|70.48|67.68|70.48|67.68|70.48|67.68|70.48|67.68|0
1650496310000|2022-04-20 23:11:50|70.55|67.75|70.55|67.75|70.55|67.75|70.55|67.75|0
1650496330000|2022-04-20 23:12:10|70.48|67.68|70.45|67.65|70.48|67.68|70.45|67.65|0
1650496340000|2022-04-20 23:12:20|70.48|67.68|70.51|67.71|70.51|67.71|70.48|67.68|0
1650496350000|2022-04-20 23:12:30|70.48|67.68|70.48|67.68|70.48|67.68|70.48|67.68|0
1650496360000|2022-04-20 23:12:40|70.58|67.78|70.58|67.78|70.58|67.78|70.58|67.78|0
1650496370000|2022-04-20 23:12:50|70.55|67.75|70.55|67.75|70.55|67.75|70.55|67.75|0
1650496430000|2022-04-20 23:13:50|70.68|67.88|70.68|67.88|70.68|67.88|70.68|67.88|0
1650496440000|2022-04-20 23:14:00|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650496450000|2022-04-20 23:14:10|70.58|67.78|70.54|67.74|70.58|67.78|70.54|67.74|0
1650496480000|2022-04-20 23:14:40|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650496510000|2022-04-20 23:15:10|70.65|67.85|70.61|67.81|70.65|67.85|70.61|67.81|0
1650496520000|2022-04-20 23:15:20|70.65|67.85|70.61|67.81|70.65|67.85|70.61|67.81|0
1650496530000|2022-04-20 23:15:30|70.54|67.74|70.61|67.81|70.61|67.81|70.54|67.74|0
1650496560000|2022-04-20 23:16:00|70.68|67.88|70.61|67.81|70.68|67.88|70.61|67.81|0
1650496570000|2022-04-20 23:16:10|70.65|67.85|70.61|67.81|70.65|67.85|70.61|67.81|0
1650496610000|2022-04-20 23:16:50|70.65|67.85|70.61|67.81|70.65|67.85|70.61|67.81|0
1650496620000|2022-04-20 23:17:00|70.65|67.85|70.61|67.81|70.65|67.85|70.61|67.81|0
1650496630000|2022-04-20 23:17:10|70.54|67.74|70.54|67.74|70.54|67.74|70.54|67.74|0
1650496660000|2022-04-20 23:17:40|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650496680000|2022-04-20 23:18:00|70.54|67.74|70.54|67.74|70.54|67.74|70.54|67.74|0
1650496710000|2022-04-20 23:18:30|70.47|67.67|70.47|67.67|70.47|67.67|70.47|67.67|0
1650496720000|2022-04-20 23:18:40|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650496730000|2022-04-20 23:18:50|70.37|67.57|70.34|67.54|70.37|67.57|70.34|67.54|0
1650496740000|2022-04-20 23:19:00|70.44|67.64|70.47|67.67|70.47|67.67|70.44|67.64|0
1650496750000|2022-04-20 23:19:10|70.44|67.64|70.44|67.64|70.44|67.64|70.44|67.64|0
1650496760000|2022-04-20 23:19:20|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1650496770000|2022-04-20 23:19:30|70.37|67.57|70.34|67.54|70.37|67.57|70.34|67.54|0
1650496810000|2022-04-20 23:20:10|70.37|67.57|70.37|67.57|70.37|67.57|70.37|67.57|0
1650496820000|2022-04-20 23:20:20|70.47|67.67|70.47|67.67|70.47|67.67|70.47|67.67|0
1650496860000|2022-04-20 23:21:00|70.54|67.74|70.54|67.74|70.54|67.74|70.54|67.74|0
1650496870000|2022-04-20 23:21:10|70.61|67.81|70.54|67.74|70.61|67.81|70.54|67.74|0
1650496900000|2022-04-20 23:21:40|70.47|67.67|70.54|67.74|70.54|67.74|70.47|67.67|0
1650496930000|2022-04-20 23:22:10|70.61|67.81|70.61|67.81|70.61|67.81|70.61|67.81|0
1650496950000|2022-04-20 23:22:30|70.57|67.77|70.4|67.6|70.57|67.77|70.4|67.6|0
1650497010000|2022-04-20 23:23:30|70.44|67.64|70.47|67.67|70.47|67.67|70.44|67.64|0
1650497020000|2022-04-20 23:23:40|70.44|67.64|70.47|67.67|70.47|67.67|70.44|67.64|0
1650497040000|2022-04-20 23:24:00|70.54|67.74|70.5|67.7|70.54|67.74|70.5|67.7|0
1650497060000|2022-04-20 23:24:20|70.47|67.67|70.47|67.67|70.47|67.67|70.47|67.67|0
1650497110000|2022-04-20 23:25:10|70.44|67.64|70.44|67.64|70.44|67.64|70.44|67.64|0
1650497130000|2022-04-20 23:25:30|70.4|67.6|70.4|67.6|70.4|67.6|70.4|67.6|0
1650497240000|2022-04-20 23:27:20|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650497250000|2022-04-20 23:27:30|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650497260000|2022-04-20 23:27:40|70.23|67.43|70.33|67.53|70.33|67.53|70.2|67.4|0
1650497270000|2022-04-20 23:27:50|70.43|67.63|70.4|67.6|70.43|67.63|70.4|67.6|0
1650497290000|2022-04-20 23:28:10|70.33|67.53|70.26|67.46|70.33|67.53|70.26|67.46|0
1650497300000|2022-04-20 23:28:20|70.23|67.43|70.23|67.43|70.26|67.46|70.23|67.43|0
1650497310000|2022-04-20 23:28:30|70.2|67.4|70.33|67.53|70.33|67.53|70.2|67.4|0
1650497320000|2022-04-20 23:28:40|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650497340000|2022-04-20 23:29:00|70.19|67.39|70.19|67.39|70.19|67.39|70.19|67.39|0
1650497400000|2022-04-20 23:30:00|70.13|67.33|70.13|67.33|70.13|67.33|70.13|67.33|0
1650497410000|2022-04-20 23:30:10|70.09|67.29|70.13|67.33|70.13|67.33|70.09|67.29|0
1650497430000|2022-04-20 23:30:30|70.06|67.26|70.13|67.33|70.13|67.33|70.06|67.26|0
1650497450000|2022-04-20 23:30:50|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650497490000|2022-04-20 23:31:30|70.3|67.5|70.3|67.5|70.3|67.5|70.3|67.5|0
1650497500000|2022-04-20 23:31:40|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650497510000|2022-04-20 23:31:50|70.3|67.5|70.3|67.5|70.3|67.5|70.3|67.5|0
1650497520000|2022-04-20 23:32:00|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650497530000|2022-04-20 23:32:10|70.33|67.53|70.33|67.53|70.33|67.53|70.33|67.53|0
1650497580000|2022-04-20 23:33:00|70.29|67.49|70.19|67.39|70.29|67.49|70.19|67.39|0
1650497590000|2022-04-20 23:33:10|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1650497610000|2022-04-20 23:33:30|70.19|67.39|70.19|67.39|70.19|67.39|70.19|67.39|0
1650497620000|2022-04-20 23:33:40|70.26|67.46|70.26|67.46|70.26|67.46|70.26|67.46|0
1650497630000|2022-04-20 23:33:50|70.19|67.39|70.23|67.43|70.26|67.46|70.19|67.39|0
1650497640000|2022-04-20 23:34:00|70.26|67.46|70.19|67.39|70.26|67.46|70.19|67.39|0
1650497680000|2022-04-20 23:34:40|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1650497700000|2022-04-20 23:35:00|70.05|67.25|70.05|67.25|70.05|67.25|70.05|67.25|0
1650497730000|2022-04-20 23:35:30|69.99|67.19|70.05|67.25|70.05|67.25|69.99|67.19|0
1650497740000|2022-04-20 23:35:40|70.09|67.29|70.05|67.25|70.09|67.29|70.05|67.25|0
1650497760000|2022-04-20 23:36:00|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1650497770000|2022-04-20 23:36:10|70.09|67.29|70.12|67.32|70.12|67.32|70.09|67.29|0
1650497780000|2022-04-20 23:36:20|70.19|67.39|70.16|67.36|70.19|67.39|70.16|67.36|0
1650497790000|2022-04-20 23:36:30|70.12|67.32|70.16|67.36|70.19|67.39|70.12|67.32|0
1650497800000|2022-04-20 23:36:40|70.19|67.39|70.16|67.36|70.19|67.39|70.16|67.36|0
1650497810000|2022-04-20 23:36:50|70.12|67.32|70.12|67.32|70.16|67.36|70.12|67.32|0
1650497830000|2022-04-20 23:37:10|70.19|67.39|70.19|67.39|70.19|67.39|70.19|67.39|0
1650497850000|2022-04-20 23:37:30|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1650497860000|2022-04-20 23:37:40|70.05|67.25|70.05|67.25|70.05|67.25|70.05|67.25|0
1650497880000|2022-04-20 23:38:00|69.99|67.19|70.02|67.22|70.02|67.22|69.92|67.12|0
1650497890000|2022-04-20 23:38:10|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1650497910000|2022-04-20 23:38:30|70.02|67.22|69.98|67.18|70.05|67.25|69.98|67.18|0
1650497920000|2022-04-20 23:38:40|69.92|67.12|69.98|67.18|69.98|67.18|69.92|67.12|0
1650497960000|2022-04-20 23:39:20|70.02|67.22|70.05|67.25|70.05|67.25|70.02|67.22|0
1650497970000|2022-04-20 23:39:30|70.02|67.22|69.98|67.18|70.02|67.22|69.98|67.18|0
1650498000000|2022-04-20 23:40:00|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1650498040000|2022-04-20 23:40:40|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1650498090000|2022-04-20 23:41:30|69.92|67.12|69.91|67.11|69.92|67.12|69.91|67.11|0
1650498100000|2022-04-20 23:41:40|69.85|67.05|69.78|66.98|69.85|67.05|69.78|66.98|0
1650498120000|2022-04-20 23:42:00|69.75|66.95|69.71|66.91|69.75|66.95|69.71|66.91|0
1650498130000|2022-04-20 23:42:10|69.75|66.95|69.71|66.91|69.75|66.95|69.71|66.91|0
1650498160000|2022-04-20 23:42:40|69.65|66.85|69.65|66.85|69.65|66.85|69.65|66.85|0
1650498170000|2022-04-20 23:42:50|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1650498250000|2022-04-20 23:44:10|69.64|66.84|69.64|66.84|69.64|66.84|69.64|66.84|0
1650498290000|2022-04-20 23:44:50|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1650498300000|2022-04-20 23:45:00|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650498310000|2022-04-20 23:45:10|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1650498330000|2022-04-20 23:45:30|69.61|66.81|69.64|66.84|69.64|66.84|69.61|66.81|0
1650498340000|2022-04-20 23:45:40|69.68|66.88|69.68|66.88|69.68|66.88|69.64|66.84|0
1650498350000|2022-04-20 23:45:50|69.71|66.91|69.78|66.98|69.78|66.98|69.71|66.91|0
1650498360000|2022-04-20 23:46:00|69.71|66.91|69.71|66.91|69.74|66.94|69.71|66.91|0
1650498370000|2022-04-20 23:46:10|69.78|66.98|69.74|66.94|69.78|66.98|69.71|66.91|0
1650498380000|2022-04-20 23:46:20|69.71|66.91|69.78|66.98|69.78|66.98|69.71|66.91|0
1650498390000|2022-04-20 23:46:30|69.84|67.04|69.84|67.04|69.84|67.04|69.78|66.98|0
1650498410000|2022-04-20 23:46:50|69.78|66.98|69.78|66.98|69.78|66.98|69.78|66.98|0
1650498430000|2022-04-20 23:47:10|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1650498450000|2022-04-20 23:47:30|69.57|66.77|69.57|66.77|69.57|66.77|69.57|66.77|0
1650498470000|2022-04-20 23:47:50|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650498480000|2022-04-20 23:48:00|69.54|66.74|69.44|66.64|69.54|66.74|69.44|66.64|0
1650498490000|2022-04-20 23:48:10|69.51|66.71|69.57|66.77|69.57|66.77|69.51|66.71|0
1650498510000|2022-04-20 23:48:30|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650498520000|2022-04-20 23:48:40|69.44|66.64|69.51|66.71|69.51|66.71|69.44|66.64|0
1650498550000|2022-04-20 23:49:10|69.57|66.77|69.57|66.77|69.57|66.77|69.57|66.77|0
1650498560000|2022-04-20 23:49:20|69.54|66.74|69.57|66.77|69.57|66.77|69.54|66.74|0
1650498570000|2022-04-20 23:49:30|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650498600000|2022-04-20 23:50:00|69.44|66.64|69.44|66.64|69.44|66.64|69.44|66.64|0
1650498610000|2022-04-20 23:50:10|69.37|66.57|69.37|66.57|69.37|66.57|69.37|66.57|0
1650498620000|2022-04-20 23:50:20|69.44|66.64|69.37|66.57|69.44|66.64|69.37|66.57|0
1650498640000|2022-04-20 23:50:40|69.3|66.5|69.24|66.44|69.3|66.5|69.24|66.44|0
1650498650000|2022-04-20 23:50:50|69.3|66.5|69.37|66.57|69.37|66.57|69.3|66.5|0
1650498660000|2022-04-20 23:51:00|69.44|66.64|69.3|66.5|69.44|66.64|69.3|66.5|0
1650498670000|2022-04-20 23:51:10|69.37|66.57|69.3|66.5|69.37|66.57|69.3|66.5|0
1650498690000|2022-04-20 23:51:30|69.37|66.57|69.37|66.57|69.37|66.57|69.37|66.57|0
1650498720000|2022-04-20 23:52:00|69.44|66.64|69.3|66.5|69.44|66.64|69.3|66.5|0
1650498730000|2022-04-20 23:52:10|69.37|66.57|69.37|66.57|69.37|66.57|69.37|66.57|0
1650498760000|2022-04-20 23:52:40|69.3|66.5|69.3|66.5|69.3|66.5|69.3|66.5|0
1650498770000|2022-04-20 23:52:50|69.37|66.57|69.37|66.57|69.37|66.57|69.37|66.57|0
1650498780000|2022-04-20 23:53:00|69.34|66.54|69.3|66.5|69.37|66.57|69.3|66.5|0
1650498800000|2022-04-20 23:53:20|69.27|66.47|69.3|66.5|69.3|66.5|69.27|66.47|0
1650498810000|2022-04-20 23:53:30|69.34|66.54|69.34|66.54|69.34|66.54|69.34|66.54|0
1650498820000|2022-04-20 23:53:40|69.37|66.57|69.37|66.57|69.37|66.57|69.37|66.57|0
1650498830000|2022-04-20 23:53:50|69.44|66.64|69.44|66.64|69.44|66.64|69.44|66.64|0
1650498840000|2022-04-20 23:54:00|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650498890000|2022-04-20 23:54:50|69.47|66.67|69.5|66.7|69.57|66.77|69.47|66.67|0
1650498900000|2022-04-20 23:55:00|69.57|66.77|69.5|66.7|69.57|66.77|69.5|66.7|0
1650498910000|2022-04-20 23:55:10|69.57|66.77|69.64|66.84|69.64|66.84|69.57|66.77|0
1650498920000|2022-04-20 23:55:20|69.7|66.9|69.77|66.97|69.77|66.97|69.7|66.9|0
1650498930000|2022-04-20 23:55:30|69.7|66.9|69.7|66.9|69.7|66.9|69.7|66.9|0
1650498940000|2022-04-20 23:55:40|69.63|66.83|69.57|66.77|69.63|66.83|69.57|66.77|0
1650498950000|2022-04-20 23:55:50|69.6|66.8|69.63|66.83|69.63|66.83|69.6|66.8|0
1650498960000|2022-04-20 23:56:00|69.7|66.9|69.7|66.9|69.7|66.9|69.7|66.9|0
1650498970000|2022-04-20 23:56:10|69.63|66.83|69.7|66.9|69.7|66.9|69.63|66.83|0
1650498980000|2022-04-20 23:56:20|69.77|66.97|69.77|66.97|69.77|66.97|69.77|66.97|0
1650499000000|2022-04-20 23:56:40|69.74|66.94|69.77|66.97|69.77|66.97|69.74|66.94|0
1650499010000|2022-04-20 23:56:50|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1650499020000|2022-04-20 23:57:00|69.8|67|69.77|66.97|69.8|67|69.77|66.97|0
1650499050000|2022-04-20 23:57:30|69.7|66.9|69.63|66.83|69.7|66.9|69.63|66.83|0
1650499060000|2022-04-20 23:57:40|69.57|66.77|69.57|66.77|69.57|66.77|69.57|66.77|0
1650499070000|2022-04-20 23:57:50|69.5|66.7|69.57|66.77|69.57|66.77|69.5|66.7|0
1650499080000|2022-04-20 23:58:00|69.63|66.83|69.63|66.83|69.63|66.83|69.63|66.83|0
1650499110000|2022-04-20 23:58:30|69.5|66.7|69.5|66.7|69.5|66.7|69.47|66.67|0
1650499120000|2022-04-20 23:58:40|69.43|66.63|69.57|66.77|69.57|66.77|69.43|66.63|0
1650499140000|2022-04-20 23:59:00|69.63|66.83|69.7|66.9|69.7|66.9|69.63|66.83|0
1650499150000|2022-04-20 23:59:10|69.83|67.03|69.83|67.03|69.83|67.03|69.83|67.03|0
1650499200000|2022-04-21 00:00:00|69.9|67.1|69.77|66.97|69.9|67.1|69.7|66.9|0
1650499210000|2022-04-21 00:00:10|69.83|67.03|69.83|67.03|69.9|67.1|69.83|67.03|0
1650499220000|2022-04-21 00:00:20|69.77|66.97|69.77|66.97|69.77|66.97|69.77|66.97|0
1650499230000|2022-04-21 00:00:30|69.83|67.03|69.7|66.9|69.83|67.03|69.7|66.9|0
1650499240000|2022-04-21 00:00:40|69.77|66.97|69.83|67.03|69.83|67.03|69.7|66.9|0
1650499250000|2022-04-21 00:00:50|69.77|66.97|69.77|66.97|69.77|66.97|69.7|66.9|0
1650499260000|2022-04-21 00:01:00|69.63|66.83|69.56|66.76|69.63|66.83|69.56|66.76|0
1650499270000|2022-04-21 00:01:10|69.5|66.7|69.5|66.7|69.5|66.7|69.5|66.7|0
1650499280000|2022-04-21 00:01:20|69.56|66.76|69.56|66.76|69.63|66.83|69.56|66.76|0
1650499290000|2022-04-21 00:01:30|69.5|66.7|69.56|66.76|69.56|66.76|69.5|66.7|0
1650499300000|2022-04-21 00:01:40|69.5|66.7|69.5|66.7|69.5|66.7|69.5|66.7|0
1650499310000|2022-04-21 00:01:50|69.56|66.76|69.5|66.7|69.56|66.76|69.5|66.7|0
1650499320000|2022-04-21 00:02:00|69.53|66.73|69.56|66.76|69.56|66.76|69.53|66.73|0
1650499330000|2022-04-21 00:02:10|69.5|66.7|69.36|66.56|69.5|66.7|69.36|66.56|0
1650499340000|2022-04-21 00:02:20|69.43|66.63|69.36|66.56|69.43|66.63|69.36|66.56|0
1650499350000|2022-04-21 00:02:30|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650499360000|2022-04-21 00:02:40|69.4|66.6|69.29|66.49|69.4|66.6|69.29|66.49|0
1650499380000|2022-04-21 00:03:00|69.33|66.53|69.29|66.49|69.33|66.53|69.29|66.49|0
1650499390000|2022-04-21 00:03:10|69.23|66.43|69.09|66.29|69.23|66.43|69.09|66.29|0
1650499400000|2022-04-21 00:03:20|69.03|66.23|69.03|66.23|69.03|66.23|68.96|66.16|0
1650499410000|2022-04-21 00:03:30|69.09|66.29|69.09|66.29|69.09|66.29|69.03|66.23|0
1650499420000|2022-04-21 00:03:40|69.16|66.36|69.19|66.39|69.19|66.39|69.16|66.36|0
1650499430000|2022-04-21 00:03:50|69.23|66.43|69.29|66.49|69.29|66.49|69.23|66.43|0
1650499440000|2022-04-21 00:04:00|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650499450000|2022-04-21 00:04:10|69.43|66.63|69.43|66.63|69.49|66.69|69.43|66.63|0
1650499460000|2022-04-21 00:04:20|69.49|66.69|69.49|66.69|69.49|66.69|69.49|66.69|0
1650499490000|2022-04-21 00:04:50|69.53|66.73|69.53|66.73|69.56|66.76|69.49|66.69|0
1650499500000|2022-04-21 00:05:00|69.49|66.69|69.49|66.69|69.56|66.76|69.49|66.69|0
1650499510000|2022-04-21 00:05:10|69.43|66.63|69.43|66.63|69.46|66.66|69.43|66.63|0
1650499520000|2022-04-21 00:05:20|69.49|66.69|69.49|66.69|69.49|66.69|69.49|66.69|0
1650499530000|2022-04-21 00:05:30|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650499540000|2022-04-21 00:05:40|69.16|66.36|69.22|66.42|69.22|66.42|69.09|66.29|0
1650499550000|2022-04-21 00:05:50|69.16|66.36|69.22|66.42|69.22|66.42|69.16|66.36|0
1650499560000|2022-04-21 00:06:00|69.16|66.36|69.16|66.36|69.19|66.39|69.16|66.36|0
1650499570000|2022-04-21 00:06:10|69.09|66.29|69.16|66.36|69.16|66.36|69.09|66.29|0
1650499580000|2022-04-21 00:06:20|69.19|66.39|69.02|66.22|69.19|66.39|69.02|66.22|0
1650499590000|2022-04-21 00:06:30|69.09|66.29|69.09|66.29|69.16|66.36|69.09|66.29|0
1650499600000|2022-04-21 00:06:40|69.02|66.22|69.09|66.29|69.09|66.29|69.02|66.22|0
1650499630000|2022-04-21 00:07:10|69.22|66.42|69.22|66.42|69.22|66.42|69.16|66.36|0
1650499640000|2022-04-21 00:07:20|69.19|66.39|69.16|66.36|69.22|66.42|69.16|66.36|0
1650499650000|2022-04-21 00:07:30|69.22|66.42|69.16|66.36|69.22|66.42|69.16|66.36|0
1650499660000|2022-04-21 00:07:40|69.19|66.39|69.16|66.36|69.19|66.39|69.16|66.36|0
1650499670000|2022-04-21 00:07:50|69.12|66.32|69.09|66.29|69.16|66.36|69.09|66.29|0
1650499680000|2022-04-21 00:08:00|69.16|66.36|69.02|66.22|69.16|66.36|69.02|66.22|0
1650499690000|2022-04-21 00:08:10|69.06|66.26|69.09|66.29|69.09|66.29|69.02|66.22|0
1650499700000|2022-04-21 00:08:20|69.16|66.36|69.16|66.36|69.22|66.42|69.16|66.36|0
1650499720000|2022-04-21 00:08:40|69.22|66.42|69.22|66.42|69.22|66.42|69.22|66.42|0
1650499730000|2022-04-21 00:08:50|69.19|66.39|69.22|66.42|69.22|66.42|69.19|66.39|0
1650499750000|2022-04-21 00:09:10|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1650499760000|2022-04-21 00:09:20|69.29|66.49|69.29|66.49|69.36|66.56|69.29|66.49|0
1650499790000|2022-04-21 00:09:50|69.26|66.46|69.22|66.42|69.26|66.46|69.22|66.42|0
1650499800000|2022-04-21 00:10:00|69.29|66.49|69.19|66.39|69.29|66.49|69.15|66.35|0
1650499810000|2022-04-21 00:10:10|69.22|66.42|69.29|66.49|69.29|66.49|69.22|66.42|0
1650499820000|2022-04-21 00:10:20|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1650499830000|2022-04-21 00:10:30|69.22|66.42|69.35|66.55|69.35|66.55|69.22|66.42|0
1650499840000|2022-04-21 00:10:40|69.22|66.42|69.22|66.42|69.29|66.49|69.22|66.42|0
1650499850000|2022-04-21 00:10:50|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650499860000|2022-04-21 00:11:00|69.26|66.46|69.29|66.49|69.29|66.49|69.22|66.42|0
1650499870000|2022-04-21 00:11:10|69.26|66.46|69.22|66.42|69.26|66.46|69.22|66.42|0
1650499880000|2022-04-21 00:11:20|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650499890000|2022-04-21 00:11:30|69.35|66.55|69.42|66.62|69.42|66.62|69.35|66.55|0
1650499900000|2022-04-21 00:11:40|69.35|66.55|69.39|66.59|69.39|66.59|69.35|66.55|0
1650499910000|2022-04-21 00:11:50|69.42|66.62|69.42|66.62|69.42|66.62|69.42|66.62|0
1650499940000|2022-04-21 00:12:20|69.35|66.55|69.35|66.55|69.35|66.55|69.35|66.55|0
1650499950000|2022-04-21 00:12:30|69.42|66.62|69.35|66.55|69.42|66.62|69.35|66.55|0
1650499960000|2022-04-21 00:12:40|69.42|66.62|69.39|66.59|69.42|66.62|69.39|66.59|0
1650499970000|2022-04-21 00:12:50|69.42|66.62|69.35|66.55|69.42|66.62|69.35|66.55|0
1650499980000|2022-04-21 00:13:00|69.42|66.62|69.42|66.62|69.42|66.62|69.42|66.62|0
1650499990000|2022-04-21 00:13:10|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650500000000|2022-04-21 00:13:20|69.35|66.55|69.35|66.55|69.42|66.62|69.35|66.55|0
1650500010000|2022-04-21 00:13:30|69.29|66.49|69.39|66.59|69.39|66.59|69.29|66.49|0
1650500020000|2022-04-21 00:13:40|69.35|66.55|69.42|66.62|69.42|66.62|69.35|66.55|0
1650500030000|2022-04-21 00:13:50|69.35|66.55|69.42|66.62|69.42|66.62|69.35|66.55|0
1650500040000|2022-04-21 00:14:00|69.35|66.55|69.35|66.55|69.35|66.55|69.35|66.55|0
1650500050000|2022-04-21 00:14:10|69.42|66.62|69.35|66.55|69.42|66.62|69.35|66.55|0
1650500060000|2022-04-21 00:14:20|69.39|66.59|69.42|66.62|69.42|66.62|69.39|66.59|0
1650500070000|2022-04-21 00:14:30|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650500080000|2022-04-21 00:14:40|69.42|66.62|69.42|66.62|69.42|66.62|69.39|66.59|0
1650500090000|2022-04-21 00:14:50|69.49|66.69|69.49|66.69|69.49|66.69|69.49|66.69|0
1650500100000|2022-04-21 00:15:00|69.55|66.75|69.55|66.75|69.55|66.75|69.49|66.69|0
1650500110000|2022-04-21 00:15:10|69.52|66.72|69.49|66.69|69.55|66.75|69.49|66.69|0
1650500120000|2022-04-21 00:15:20|69.42|66.62|69.42|66.62|69.42|66.62|69.42|66.62|0
1650500130000|2022-04-21 00:15:30|69.35|66.55|69.39|66.59|69.48|66.68|69.35|66.55|0
1650500140000|2022-04-21 00:15:40|69.35|66.55|69.39|66.59|69.39|66.59|69.35|66.55|0
1650500150000|2022-04-21 00:15:50|69.35|66.55|69.55|66.75|69.55|66.75|69.35|66.55|0
1650500170000|2022-04-21 00:16:10|69.48|66.68|69.42|66.62|69.48|66.68|69.42|66.62|0
1650500180000|2022-04-21 00:16:20|69.48|66.68|69.48|66.68|69.48|66.68|69.48|66.68|0
1650500190000|2022-04-21 00:16:30|69.55|66.75|69.52|66.72|69.55|66.75|69.48|66.68|0
1650500200000|2022-04-21 00:16:40|69.48|66.68|69.42|66.62|69.48|66.68|69.42|66.62|0
1650500210000|2022-04-21 00:16:50|69.45|66.65|69.42|66.62|69.45|66.65|69.42|66.62|0
1650500220000|2022-04-21 00:17:00|69.35|66.55|69.42|66.62|69.42|66.62|69.35|66.55|0
1650500230000|2022-04-21 00:17:10|69.35|66.55|69.28|66.48|69.35|66.55|69.28|66.48|0
1650500240000|2022-04-21 00:17:20|69.22|66.42|69.22|66.42|69.22|66.42|69.22|66.42|0
1650500250000|2022-04-21 00:17:30|69.25|66.45|69.22|66.42|69.25|66.45|69.22|66.42|0
1650500280000|2022-04-21 00:18:00|69.15|66.35|69.08|66.28|69.15|66.35|69.08|66.28|0
1650500290000|2022-04-21 00:18:10|69.01|66.21|68.82|66.02|69.01|66.21|68.82|66.02|0
1650500300000|2022-04-21 00:18:20|68.88|66.08|68.95|66.15|68.95|66.15|68.88|66.08|0
1650500310000|2022-04-21 00:18:30|68.88|66.08|68.95|66.15|68.95|66.15|68.88|66.08|0
1650500320000|2022-04-21 00:18:40|69.01|66.21|68.81|66.01|69.01|66.21|68.81|66.01|0
1650500330000|2022-04-21 00:18:50|68.88|66.08|68.92|66.12|68.92|66.12|68.88|66.08|0
1650500340000|2022-04-21 00:19:00|68.88|66.08|68.88|66.08|68.88|66.08|68.88|66.08|0
1650500350000|2022-04-21 00:19:10|68.81|66.01|68.85|66.05|68.88|66.08|68.81|66.01|0
1650500360000|2022-04-21 00:19:20|68.88|66.08|68.92|66.12|68.92|66.12|68.88|66.08|0
1650500370000|2022-04-21 00:19:30|68.95|66.15|68.95|66.15|68.95|66.15|68.88|66.08|0
1650500380000|2022-04-21 00:19:40|68.98|66.18|69.01|66.21|69.01|66.21|68.98|66.18|0
1650500390000|2022-04-21 00:19:50|68.95|66.15|68.95|66.15|68.98|66.18|68.95|66.15|0
1650500400000|2022-04-21 00:20:00|68.98|66.18|69.15|66.35|69.15|66.35|68.98|66.18|0
1650500410000|2022-04-21 00:20:10|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650500420000|2022-04-21 00:20:20|68.95|66.15|68.95|66.15|68.95|66.15|68.95|66.15|0
1650500430000|2022-04-21 00:20:30|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650500440000|2022-04-21 00:20:40|69.08|66.28|69.15|66.35|69.15|66.35|69.08|66.28|0
1650500450000|2022-04-21 00:20:50|69.08|66.28|69.11|66.31|69.11|66.31|69.08|66.28|0
1650500460000|2022-04-21 00:21:00|69.08|66.28|69.25|66.45|69.25|66.45|69.08|66.28|0
1650500470000|2022-04-21 00:21:10|69.21|66.41|69.35|66.55|69.35|66.55|69.21|66.41|0
1650500480000|2022-04-21 00:21:20|69.31|66.51|69.35|66.55|69.35|66.55|69.31|66.51|0
1650500490000|2022-04-21 00:21:30|69.41|66.61|69.35|66.55|69.41|66.61|69.35|66.55|0
1650500500000|2022-04-21 00:21:40|69.28|66.48|69.35|66.55|69.35|66.55|69.28|66.48|0
1650500510000|2022-04-21 00:21:50|69.28|66.48|69.28|66.48|69.28|66.48|69.28|66.48|0
1650500520000|2022-04-21 00:22:00|69.31|66.51|69.28|66.48|69.31|66.51|69.28|66.48|0
1650500530000|2022-04-21 00:22:10|69.21|66.41|69.21|66.41|69.21|66.41|69.21|66.41|0
1650500540000|2022-04-21 00:22:20|69.18|66.38|69.18|66.38|69.18|66.38|69.15|66.35|0
1650500550000|2022-04-21 00:22:30|69.21|66.41|69.21|66.41|69.28|66.48|69.21|66.41|0
1650500560000|2022-04-21 00:22:40|69.25|66.45|69.28|66.48|69.28|66.48|69.25|66.45|0
1650500580000|2022-04-21 00:23:00|69.35|66.55|69.28|66.48|69.35|66.55|69.28|66.48|0
1650500590000|2022-04-21 00:23:10|69.21|66.41|69.21|66.41|69.21|66.41|69.21|66.41|0
1650500600000|2022-04-21 00:23:20|69.25|66.45|69.28|66.48|69.28|66.48|69.25|66.45|0
1650500610000|2022-04-21 00:23:30|69.21|66.41|69.21|66.41|69.21|66.41|69.21|66.41|0
1650500620000|2022-04-21 00:23:40|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650500640000|2022-04-21 00:24:00|69.08|66.28|69.14|66.34|69.14|66.34|69.08|66.28|0
1650500650000|2022-04-21 00:24:10|69.08|66.28|69.14|66.34|69.14|66.34|69.08|66.28|0
1650500680000|2022-04-21 00:24:40|69.18|66.38|69.14|66.34|69.18|66.38|69.14|66.34|0
1650500690000|2022-04-21 00:24:50|69.21|66.41|69.21|66.41|69.21|66.41|69.21|66.41|0
1650500700000|2022-04-21 00:25:00|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650500710000|2022-04-21 00:25:10|69.08|66.28|69.08|66.28|69.08|66.28|69.08|66.28|0
1650500720000|2022-04-21 00:25:20|69.01|66.21|69.08|66.28|69.08|66.28|69.01|66.21|0
1650500730000|2022-04-21 00:25:30|69.11|66.31|69.14|66.34|69.14|66.34|69.11|66.31|0
1650500740000|2022-04-21 00:25:40|69.11|66.31|69.14|66.34|69.14|66.34|69.08|66.28|0
1650500760000|2022-04-21 00:26:00|69.08|66.28|69.11|66.31|69.14|66.34|69.08|66.28|0
1650500770000|2022-04-21 00:26:10|69.08|66.28|69.08|66.28|69.08|66.28|69.08|66.28|0
1650500780000|2022-04-21 00:26:20|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650500810000|2022-04-21 00:26:50|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650500820000|2022-04-21 00:27:00|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650500830000|2022-04-21 00:27:10|69.07|66.27|69.01|66.21|69.07|66.27|69.01|66.21|0
1650500840000|2022-04-21 00:27:20|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650500860000|2022-04-21 00:27:40|69.14|66.34|69.07|66.27|69.14|66.34|69.07|66.27|0
1650500870000|2022-04-21 00:27:50|69.11|66.31|69.07|66.27|69.11|66.31|69.07|66.27|0
1650500880000|2022-04-21 00:28:00|69.04|66.24|69.07|66.27|69.07|66.27|69.04|66.24|0
1650500890000|2022-04-21 00:28:10|69.11|66.31|69.14|66.34|69.14|66.34|69.11|66.31|0
1650500900000|2022-04-21 00:28:20|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650500910000|2022-04-21 00:28:30|69.14|66.34|69.07|66.27|69.14|66.34|69.07|66.27|0
1650500920000|2022-04-21 00:28:40|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650500930000|2022-04-21 00:28:50|69.07|66.27|69.14|66.34|69.14|66.34|69.07|66.27|0
1650500940000|2022-04-21 00:29:00|69.21|66.41|69.21|66.41|69.21|66.41|69.17|66.37|0
1650500960000|2022-04-21 00:29:20|69.14|66.34|69.14|66.34|69.17|66.37|69.14|66.34|0
1650500970000|2022-04-21 00:29:30|69.17|66.37|69.21|66.41|69.21|66.41|69.17|66.37|0
1650501000000|2022-04-21 00:30:00|69.17|66.37|69.21|66.41|69.21|66.41|69.14|66.34|0
1650501010000|2022-04-21 00:30:10|69.14|66.34|69.21|66.41|69.21|66.41|69.14|66.34|0
1650501020000|2022-04-21 00:30:20|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650501030000|2022-04-21 00:30:30|69.17|66.37|69.14|66.34|69.17|66.37|69.14|66.34|0
1650501050000|2022-04-21 00:30:50|69.17|66.37|69.21|66.41|69.21|66.41|69.17|66.37|0
1650501060000|2022-04-21 00:31:00|69.14|66.34|69.2|66.4|69.21|66.41|69.14|66.34|0
1650501080000|2022-04-21 00:31:20|69.14|66.34|69.11|66.31|69.14|66.34|69.07|66.27|0
1650501090000|2022-04-21 00:31:30|69.14|66.34|69.2|66.4|69.2|66.4|69.14|66.34|0
1650501100000|2022-04-21 00:31:40|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650501110000|2022-04-21 00:31:50|69.17|66.37|69.17|66.37|69.17|66.37|69.17|66.37|0
1650501120000|2022-04-21 00:32:00|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650501130000|2022-04-21 00:32:10|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650501140000|2022-04-21 00:32:20|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650501150000|2022-04-21 00:32:30|69|66.2|68.94|66.14|69|66.2|68.94|66.14|0
1650501160000|2022-04-21 00:32:40|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650501170000|2022-04-21 00:32:50|68.9|66.1|69|66.2|69|66.2|68.9|66.1|0
1650501180000|2022-04-21 00:33:00|68.87|66.07|68.94|66.14|68.94|66.14|68.87|66.07|0
1650501190000|2022-04-21 00:33:10|69|66.2|68.94|66.14|69|66.2|68.94|66.14|0
1650501200000|2022-04-21 00:33:20|69|66.2|68.97|66.17|69|66.2|68.97|66.17|0
1650501210000|2022-04-21 00:33:30|69|66.2|68.94|66.14|69|66.2|68.94|66.14|0
1650501220000|2022-04-21 00:33:40|68.97|66.17|68.94|66.14|68.97|66.17|68.94|66.14|0
1650501240000|2022-04-21 00:34:00|69|66.2|69|66.2|69|66.2|69|66.2|0
1650501260000|2022-04-21 00:34:20|68.97|66.17|69|66.2|69|66.2|68.97|66.17|0
1650501280000|2022-04-21 00:34:40|68.94|66.14|68.97|66.17|68.97|66.17|68.94|66.14|0
1650501290000|2022-04-21 00:34:50|69|66.2|68.94|66.14|69|66.2|68.94|66.14|0
1650501300000|2022-04-21 00:35:00|69|66.2|69|66.2|69|66.2|68.94|66.14|0
1650501310000|2022-04-21 00:35:10|68.93|66.13|68.87|66.07|68.93|66.13|68.87|66.07|0
1650501320000|2022-04-21 00:35:20|68.93|66.13|69|66.2|69|66.2|68.93|66.13|0
1650501330000|2022-04-21 00:35:30|68.97|66.17|68.97|66.17|68.97|66.17|68.97|66.17|0
1650501340000|2022-04-21 00:35:40|69|66.2|69|66.2|69|66.2|68.97|66.17|0
1650501380000|2022-04-21 00:36:20|69.07|66.27|69.13|66.33|69.13|66.33|69.07|66.27|0
1650501390000|2022-04-21 00:36:30|69.2|66.4|69.17|66.37|69.2|66.4|69.13|66.33|0
1650501400000|2022-04-21 00:36:40|69.13|66.33|69.13|66.33|69.2|66.4|69.13|66.33|0
1650501410000|2022-04-21 00:36:50|69.2|66.4|69.2|66.4|69.2|66.4|69.2|66.4|0
1650501420000|2022-04-21 00:37:00|69.27|66.47|69.4|66.6|69.4|66.6|69.27|66.47|0
1650501440000|2022-04-21 00:37:20|69.37|66.57|69.47|66.67|69.47|66.67|69.33|66.53|0
1650501450000|2022-04-21 00:37:30|69.44|66.64|69.47|66.67|69.47|66.67|69.44|66.64|0
1650501460000|2022-04-21 00:37:40|69.44|66.64|69.44|66.64|69.44|66.64|69.44|66.64|0
1650501470000|2022-04-21 00:37:50|69.47|66.67|69.4|66.6|69.47|66.67|69.4|66.6|0
1650501480000|2022-04-21 00:38:00|69.44|66.64|69.4|66.6|69.47|66.67|69.4|66.6|0
1650501490000|2022-04-21 00:38:10|69.47|66.67|69.47|66.67|69.47|66.67|69.47|66.67|0
1650501500000|2022-04-21 00:38:20|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1650501510000|2022-04-21 00:38:30|69.47|66.67|69.5|66.7|69.53|66.73|69.47|66.67|0
1650501520000|2022-04-21 00:38:40|69.47|66.67|69.47|66.67|69.47|66.67|69.47|66.67|0
1650501530000|2022-04-21 00:38:50|69.4|66.6|69.47|66.67|69.47|66.67|69.4|66.6|0
1650501540000|2022-04-21 00:39:00|69.53|66.73|69.53|66.73|69.53|66.73|69.47|66.67|0
1650501550000|2022-04-21 00:39:10|69.47|66.67|69.47|66.67|69.47|66.67|69.4|66.6|0
1650501560000|2022-04-21 00:39:20|69.4|66.6|69.4|66.6|69.4|66.6|69.4|66.6|0
1650501570000|2022-04-21 00:39:30|69.47|66.67|69.47|66.67|69.47|66.67|69.47|66.67|0
1650501580000|2022-04-21 00:39:40|69.53|66.73|69.53|66.73|69.53|66.73|69.5|66.7|0
1650501590000|2022-04-21 00:39:50|69.5|66.7|69.47|66.67|69.5|66.7|69.47|66.67|0
1650501600000|2022-04-21 00:40:00|69.53|66.73|69.47|66.67|69.53|66.73|69.47|66.67|0
1650501610000|2022-04-21 00:40:10|69.4|66.6|69.4|66.6|69.4|66.6|69.4|66.6|0
1650501620000|2022-04-21 00:40:20|69.33|66.53|69.43|66.63|69.43|66.63|69.33|66.53|0
1650501630000|2022-04-21 00:40:30|69.47|66.67|69.4|66.6|69.47|66.67|69.4|66.6|0
1650501640000|2022-04-21 00:40:40|69.47|66.67|69.5|66.7|69.5|66.7|69.47|66.67|0
1650501650000|2022-04-21 00:40:50|69.53|66.73|69.46|66.66|69.53|66.73|69.46|66.66|0
1650501670000|2022-04-21 00:41:10|69.53|66.73|69.46|66.66|69.53|66.73|69.46|66.66|0
1650501680000|2022-04-21 00:41:20|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1650501690000|2022-04-21 00:41:30|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1650501700000|2022-04-21 00:41:40|69.4|66.6|69.4|66.6|69.4|66.6|69.4|66.6|0
1650501710000|2022-04-21 00:41:50|69.46|66.66|69.4|66.6|69.46|66.66|69.4|66.6|0
1650501720000|2022-04-21 00:42:00|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1650501730000|2022-04-21 00:42:10|69.4|66.6|69.4|66.6|69.4|66.6|69.33|66.53|0
1650501740000|2022-04-21 00:42:20|69.43|66.63|69.46|66.66|69.46|66.66|69.43|66.63|0
1650501750000|2022-04-21 00:42:30|69.43|66.63|69.46|66.66|69.46|66.66|69.4|66.6|0
1650501770000|2022-04-21 00:42:50|69.4|66.6|69.46|66.66|69.46|66.66|69.4|66.6|0
1650501780000|2022-04-21 00:43:00|69.4|66.6|69.33|66.53|69.4|66.6|69.33|66.53|0
1650501790000|2022-04-21 00:43:10|69.3|66.5|69.26|66.46|69.3|66.5|69.26|66.46|0
1650501800000|2022-04-21 00:43:20|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1650501810000|2022-04-21 00:43:30|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1650501820000|2022-04-21 00:43:40|69.3|66.5|69.26|66.46|69.3|66.5|69.26|66.46|0
1650501830000|2022-04-21 00:43:50|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1650501840000|2022-04-21 00:44:00|69.36|66.56|69.4|66.6|69.43|66.63|69.36|66.56|0
1650501850000|2022-04-21 00:44:10|69.46|66.66|69.33|66.53|69.46|66.66|69.33|66.53|0
1650501870000|2022-04-21 00:44:30|69.4|66.6|69.4|66.6|69.4|66.6|69.4|66.6|0
1650501880000|2022-04-21 00:44:40|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650501890000|2022-04-21 00:44:50|69.33|66.53|69.26|66.46|69.33|66.53|69.26|66.46|0
1650501910000|2022-04-21 00:45:10|69.19|66.39|69.23|66.43|69.26|66.46|69.19|66.39|0
1650501920000|2022-04-21 00:45:20|69.19|66.39|69.26|66.46|69.26|66.46|69.19|66.39|0
1650501940000|2022-04-21 00:45:40|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1650501950000|2022-04-21 00:45:50|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1650501960000|2022-04-21 00:46:00|69.19|66.39|69.26|66.46|69.26|66.46|69.19|66.39|0
1650501970000|2022-04-21 00:46:10|69.29|66.49|69.26|66.46|69.29|66.49|69.26|66.46|0
1650501980000|2022-04-21 00:46:20|69.29|66.49|69.39|66.59|69.39|66.59|69.29|66.49|0
1650501990000|2022-04-21 00:46:30|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650502000000|2022-04-21 00:46:40|69.39|66.59|69.33|66.53|69.39|66.59|69.33|66.53|0
1650502020000|2022-04-21 00:47:00|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650502030000|2022-04-21 00:47:10|69.39|66.59|69.33|66.53|69.39|66.59|69.33|66.53|0
1650502040000|2022-04-21 00:47:20|69.39|66.59|69.33|66.53|69.39|66.59|69.33|66.53|0
1650502060000|2022-04-21 00:47:40|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650502070000|2022-04-21 00:47:50|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1650502080000|2022-04-21 00:48:00|69.36|66.56|69.39|66.59|69.39|66.59|69.36|66.56|0
1650502130000|2022-04-21 00:48:50|69.43|66.63|69.46|66.66|69.46|66.66|69.43|66.63|0
1650502140000|2022-04-21 00:49:00|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650502150000|2022-04-21 00:49:10|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1650502160000|2022-04-21 00:49:20|69.73|66.93|69.66|66.86|69.73|66.93|69.66|66.86|0
1650502170000|2022-04-21 00:49:30|69.73|66.93|69.66|66.86|69.73|66.93|69.66|66.86|0
1650502180000|2022-04-21 00:49:40|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1650502190000|2022-04-21 00:49:50|69.73|66.93|69.66|66.86|69.73|66.93|69.66|66.86|0
1650502200000|2022-04-21 00:50:00|69.73|66.93|69.66|66.86|69.73|66.93|69.66|66.86|0
1650502210000|2022-04-21 00:50:10|69.69|66.89|69.66|66.86|69.69|66.89|69.66|66.86|0
1650502220000|2022-04-21 00:50:20|69.73|66.93|69.73|66.93|69.73|66.93|69.69|66.89|0
1650502230000|2022-04-21 00:50:30|69.66|66.86|69.63|66.83|69.66|66.86|69.63|66.83|0
1650502240000|2022-04-21 00:50:40|69.59|66.79|69.63|66.83|69.66|66.86|69.59|66.79|0
1650502250000|2022-04-21 00:50:50|69.66|66.86|69.63|66.83|69.66|66.86|69.59|66.79|0
1650502260000|2022-04-21 00:51:00|69.66|66.86|69.79|66.99|69.79|66.99|69.66|66.86|0
1650502270000|2022-04-21 00:51:10|69.73|66.93|69.73|66.93|69.79|66.99|69.73|66.93|0
1650502280000|2022-04-21 00:51:20|69.79|66.99|69.73|66.93|69.83|67.03|69.73|66.93|0
1650502290000|2022-04-21 00:51:30|69.69|66.89|69.72|66.92|69.73|66.93|69.66|66.86|0
1650502300000|2022-04-21 00:51:40|69.79|66.99|69.79|66.99|69.79|66.99|69.72|66.92|0
1650502310000|2022-04-21 00:51:50|69.72|66.92|69.72|66.92|69.72|66.92|69.72|66.92|0
1650502320000|2022-04-21 00:52:00|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1650502330000|2022-04-21 00:52:10|69.86|67.06|69.86|67.06|69.86|67.06|69.86|67.06|0
1650502340000|2022-04-21 00:52:20|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1650502350000|2022-04-21 00:52:30|69.86|67.06|69.86|67.06|69.86|67.06|69.86|67.06|0
1650502360000|2022-04-21 00:52:40|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1650502380000|2022-04-21 00:53:00|69.86|67.06|69.79|66.99|69.86|67.06|69.79|66.99|0
1650502400000|2022-04-21 00:53:20|69.86|67.06|69.79|66.99|69.86|67.06|69.79|66.99|0
1650502410000|2022-04-21 00:53:30|69.86|67.06|69.79|66.99|69.86|67.06|69.79|66.99|0
1650502430000|2022-04-21 00:53:50|69.86|67.06|69.79|66.99|69.86|67.06|69.79|66.99|0
1650502450000|2022-04-21 00:54:10|69.72|66.92|69.72|66.92|69.72|66.92|69.72|66.92|0
1650502490000|2022-04-21 00:54:50|69.76|66.96|69.76|66.96|69.76|66.96|69.76|66.96|0
1650502500000|2022-04-21 00:55:00|69.72|66.92|69.66|66.86|69.72|66.92|69.66|66.86|0
1650502510000|2022-04-21 00:55:10|69.65|66.85|69.72|66.92|69.72|66.92|69.65|66.85|0
1650502520000|2022-04-21 00:55:20|69.65|66.85|69.65|66.85|69.65|66.85|69.65|66.85|0
1650502530000|2022-04-21 00:55:30|69.72|66.92|69.69|66.89|69.72|66.92|69.69|66.89|0
1650502540000|2022-04-21 00:55:40|69.72|66.92|69.65|66.85|69.72|66.92|69.65|66.85|0
1650502550000|2022-04-21 00:55:50|69.72|66.92|69.72|66.92|69.72|66.92|69.72|66.92|0
1650502560000|2022-04-21 00:56:00|69.76|66.96|69.79|66.99|69.79|66.99|69.76|66.96|0
1650502570000|2022-04-21 00:56:10|69.76|66.96|69.72|66.92|69.79|66.99|69.72|66.92|0
1650502580000|2022-04-21 00:56:20|69.65|66.85|69.59|66.79|69.65|66.85|69.59|66.79|0
1650502590000|2022-04-21 00:56:30|69.65|66.85|69.69|66.89|69.69|66.89|69.65|66.85|0
1650502600000|2022-04-21 00:56:40|69.65|66.85|69.59|66.79|69.65|66.85|69.59|66.79|0
1650502610000|2022-04-21 00:56:50|69.55|66.75|69.59|66.79|69.59|66.79|69.55|66.75|0
1650502620000|2022-04-21 00:57:00|69.52|66.72|69.52|66.72|69.52|66.72|69.52|66.72|0
1650502640000|2022-04-21 00:57:20|69.55|66.75|69.55|66.75|69.59|66.79|69.55|66.75|0
1650502650000|2022-04-21 00:57:30|69.59|66.79|69.52|66.72|69.59|66.79|69.52|66.72|0
1650502660000|2022-04-21 00:57:40|69.59|66.79|69.52|66.72|69.59|66.79|69.52|66.72|0
1650502670000|2022-04-21 00:57:50|69.45|66.65|69.45|66.65|69.45|66.65|69.38|66.58|0
1650502680000|2022-04-21 00:58:00|69.38|66.58|69.32|66.52|69.38|66.58|69.32|66.52|0
1650502690000|2022-04-21 00:58:10|69.38|66.58|69.38|66.58|69.45|66.65|69.38|66.58|0
1650502700000|2022-04-21 00:58:20|69.45|66.65|69.38|66.58|69.45|66.65|69.38|66.58|0
1650502710000|2022-04-21 00:58:30|69.32|66.52|69.45|66.65|69.45|66.65|69.32|66.52|0
1650502730000|2022-04-21 00:58:50|69.52|66.72|69.55|66.75|69.55|66.75|69.52|66.72|0
1650502740000|2022-04-21 00:59:00|69.52|66.72|69.58|66.78|69.58|66.78|69.52|66.72|0
1650502750000|2022-04-21 00:59:10|69.55|66.75|69.52|66.72|69.55|66.75|69.52|66.72|0
1650502770000|2022-04-21 00:59:30|69.55|66.75|69.52|66.72|69.55|66.75|69.52|66.72|0
1650502780000|2022-04-21 00:59:40|69.55|66.75|69.45|66.65|69.55|66.75|69.45|66.65|0
1650502790000|2022-04-21 00:59:50|69.52|66.72|69.52|66.72|69.52|66.72|69.52|66.72|0
1650502800000|2022-04-21 01:00:00|69.45|66.65|69.38|66.58|69.45|66.65|69.38|66.58|0
1650502810000|2022-04-21 01:00:10|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1650502820000|2022-04-21 01:00:20|69.38|66.58|69.45|66.65|69.45|66.65|69.38|66.58|0
1650502830000|2022-04-21 01:00:30|69.42|66.62|69.38|66.58|69.42|66.62|69.38|66.58|0
1650502840000|2022-04-21 01:00:40|69.45|66.65|69.38|66.58|69.45|66.65|69.38|66.58|0
1650502860000|2022-04-21 01:01:00|69.32|66.52|69.32|66.52|69.38|66.58|69.32|66.52|0
1650502870000|2022-04-21 01:01:10|69.25|66.45|69.31|66.51|69.31|66.51|69.25|66.45|0
1650502880000|2022-04-21 01:01:20|69.38|66.58|69.45|66.65|69.45|66.65|69.38|66.58|0
1650502890000|2022-04-21 01:01:30|69.52|66.72|69.52|66.72|69.52|66.72|69.52|66.72|0
1650502900000|2022-04-21 01:01:40|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1650502910000|2022-04-21 01:01:50|69.52|66.72|69.52|66.72|69.52|66.72|69.52|66.72|0
1650502920000|2022-04-21 01:02:00|69.45|66.65|69.45|66.65|69.48|66.68|69.45|66.65|0
1650502930000|2022-04-21 01:02:10|69.52|66.72|69.45|66.65|69.52|66.72|69.45|66.65|0
1650502950000|2022-04-21 01:02:30|69.48|66.68|69.48|66.68|69.48|66.68|69.48|66.68|0
1650502960000|2022-04-21 01:02:40|69.45|66.65|69.45|66.65|69.48|66.68|69.45|66.65|0
1650503000000|2022-04-21 01:03:20|69.51|66.71|69.45|66.65|69.51|66.71|69.45|66.65|0
1650503010000|2022-04-21 01:03:30|69.48|66.68|69.45|66.65|69.48|66.68|69.45|66.65|0
1650503020000|2022-04-21 01:03:40|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1650503030000|2022-04-21 01:03:50|69.41|66.61|69.41|66.61|69.41|66.61|69.38|66.58|0
1650503040000|2022-04-21 01:04:00|69.38|66.58|69.45|66.65|69.45|66.65|69.38|66.58|0
1650503060000|2022-04-21 01:04:20|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650503070000|2022-04-21 01:04:30|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1650503080000|2022-04-21 01:04:40|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650503090000|2022-04-21 01:04:50|69.55|66.75|69.51|66.71|69.55|66.75|69.51|66.71|0
1650503100000|2022-04-21 01:05:00|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1650503110000|2022-04-21 01:05:10|69.65|66.85|69.71|66.91|69.71|66.91|69.65|66.85|0
1650503130000|2022-04-21 01:05:30|69.65|66.85|69.65|66.85|69.68|66.88|69.65|66.85|0
1650503140000|2022-04-21 01:05:40|69.71|66.91|69.65|66.85|69.71|66.91|69.65|66.85|0
1650503160000|2022-04-21 01:06:00|69.71|66.91|69.78|66.98|69.78|66.98|69.71|66.91|0
1650503190000|2022-04-21 01:06:30|69.85|67.05|69.88|67.08|69.88|67.08|69.85|67.05|0
1650503200000|2022-04-21 01:06:40|69.91|67.11|69.91|67.11|69.98|67.18|69.91|67.11|0
1650503210000|2022-04-21 01:06:50|69.85|67.05|69.78|66.98|69.85|67.05|69.78|66.98|0
1650503220000|2022-04-21 01:07:00|69.71|66.91|69.65|66.85|69.78|66.98|69.65|66.85|0
1650503230000|2022-04-21 01:07:10|69.68|66.88|69.65|66.85|69.68|66.88|69.65|66.85|0
1650503240000|2022-04-21 01:07:20|69.71|66.91|69.68|66.88|69.71|66.91|69.68|66.88|0
1650503250000|2022-04-21 01:07:30|69.71|66.91|69.65|66.85|69.71|66.91|69.65|66.85|0
1650503260000|2022-04-21 01:07:40|69.68|66.88|69.71|66.91|69.71|66.91|69.68|66.88|0
1650503280000|2022-04-21 01:08:00|69.75|66.95|69.78|66.98|69.78|66.98|69.75|66.95|0
1650503290000|2022-04-21 01:08:10|69.75|66.95|69.71|66.91|69.78|66.98|69.71|66.91|0
1650503300000|2022-04-21 01:08:20|69.75|66.95|69.75|66.95|69.75|66.95|69.71|66.91|0
1650503310000|2022-04-21 01:08:30|69.85|67.05|69.85|67.05|69.85|67.05|69.85|67.05|0
1650503330000|2022-04-21 01:08:50|69.91|67.11|69.85|67.05|69.91|67.11|69.85|67.05|0
1650503380000|2022-04-21 01:09:40|69.91|67.11|69.88|67.08|69.91|67.11|69.88|67.08|0
1650503390000|2022-04-21 01:09:50|69.91|67.11|69.85|67.05|69.91|67.11|69.85|67.05|0
1650503400000|2022-04-21 01:10:00|69.78|66.98|69.71|66.91|69.78|66.98|69.71|66.91|0
1650503410000|2022-04-21 01:10:10|69.78|66.98|69.78|66.98|69.78|66.98|69.75|66.95|0
1650503420000|2022-04-21 01:10:20|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1650503430000|2022-04-21 01:10:30|69.78|66.98|69.78|66.98|69.78|66.98|69.78|66.98|0
1650503440000|2022-04-21 01:10:40|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1650503460000|2022-04-21 01:11:00|69.88|67.08|69.91|67.11|69.91|67.11|69.88|67.08|0
1650503470000|2022-04-21 01:11:10|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1650503480000|2022-04-21 01:11:20|69.95|67.15|69.98|67.18|69.98|67.18|69.95|67.15|0
1650503520000|2022-04-21 01:12:00|70.05|67.25|70.05|67.25|70.05|67.25|70.05|67.25|0
1650503530000|2022-04-21 01:12:10|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1650503560000|2022-04-21 01:12:40|69.91|67.11|69.84|67.04|69.91|67.11|69.84|67.04|0
1650503570000|2022-04-21 01:12:50|69.91|67.11|69.84|67.04|69.91|67.11|69.84|67.04|0
1650503610000|2022-04-21 01:13:30|69.77|66.97|69.84|67.04|69.84|67.04|69.77|66.97|0
1650503630000|2022-04-21 01:13:50|69.77|66.97|69.71|66.91|69.77|66.97|69.71|66.91|0
1650503640000|2022-04-21 01:14:00|69.77|66.97|69.74|66.94|69.77|66.97|69.71|66.91|0
1650503650000|2022-04-21 01:14:10|69.71|66.91|69.74|66.94|69.74|66.94|69.71|66.91|0
1650503660000|2022-04-21 01:14:20|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1650503680000|2022-04-21 01:14:40|69.77|66.97|69.77|66.97|69.77|66.97|69.77|66.97|0
1650503700000|2022-04-21 01:15:00|69.71|66.91|69.67|66.87|69.71|66.91|69.67|66.87|0
1650503710000|2022-04-21 01:15:10|69.71|66.91|69.71|66.91|69.74|66.94|69.71|66.91|0
1650503720000|2022-04-21 01:15:20|69.64|66.84|69.64|66.84|69.64|66.84|69.64|66.84|0
1650503730000|2022-04-21 01:15:30|69.71|66.91|69.64|66.84|69.71|66.91|69.64|66.84|0
1650503740000|2022-04-21 01:15:40|69.57|66.77|69.64|66.84|69.64|66.84|69.57|66.77|0
1650503750000|2022-04-21 01:15:50|69.71|66.91|69.64|66.84|69.71|66.91|69.64|66.84|0
1650503760000|2022-04-21 01:16:00|69.57|66.77|69.64|66.84|69.71|66.91|69.57|66.77|0
1650503770000|2022-04-21 01:16:10|69.71|66.91|69.64|66.84|69.71|66.91|69.64|66.84|0
1650503780000|2022-04-21 01:16:20|69.71|66.91|69.71|66.91|69.71|66.91|69.67|66.87|0
1650503790000|2022-04-21 01:16:30|69.77|66.97|69.71|66.91|69.77|66.97|69.71|66.91|0
1650503800000|2022-04-21 01:16:40|69.64|66.84|69.71|66.91|69.71|66.91|69.64|66.84|0
1650503810000|2022-04-21 01:16:50|69.7|66.9|69.7|66.9|69.7|66.9|69.7|66.9|0
1650503820000|2022-04-21 01:17:00|69.77|66.97|69.67|66.87|69.77|66.97|69.67|66.87|0
1650503830000|2022-04-21 01:17:10|69.7|66.9|69.7|66.9|69.7|66.9|69.7|66.9|0
1650503840000|2022-04-21 01:17:20|69.67|66.87|69.7|66.9|69.7|66.9|69.67|66.87|0
1650503850000|2022-04-21 01:17:30|69.67|66.87|69.7|66.9|69.7|66.9|69.67|66.87|0
1650503870000|2022-04-21 01:17:50|69.64|66.84|69.64|66.84|69.67|66.87|69.64|66.84|0
1650503880000|2022-04-21 01:18:00|69.7|66.9|69.64|66.84|69.7|66.9|69.64|66.84|0
1650503890000|2022-04-21 01:18:10|69.6|66.8|69.5|66.7|69.6|66.8|69.5|66.7|0
1650503900000|2022-04-21 01:18:20|69.44|66.64|69.37|66.57|69.44|66.64|69.37|66.57|0
1650503920000|2022-04-21 01:18:40|69.44|66.64|69.44|66.64|69.44|66.64|69.44|66.64|0
1650503930000|2022-04-21 01:18:50|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650503970000|2022-04-21 01:19:30|69.5|66.7|69.5|66.7|69.5|66.7|69.47|66.67|0
1650503980000|2022-04-21 01:19:40|69.47|66.67|69.43|66.63|69.5|66.7|69.43|66.63|0
1650504000000|2022-04-21 01:20:00|69.47|66.67|69.5|66.7|69.5|66.7|69.47|66.67|0
1650504010000|2022-04-21 01:20:10|69.47|66.67|69.5|66.7|69.5|66.7|69.47|66.67|0
1650504020000|2022-04-21 01:20:20|69.47|66.67|69.5|66.7|69.5|66.7|69.47|66.67|0
1650504030000|2022-04-21 01:20:30|69.54|66.74|69.5|66.7|69.54|66.74|69.5|66.7|0
1650504040000|2022-04-21 01:20:40|69.43|66.63|69.5|66.7|69.5|66.7|69.43|66.63|0
1650504050000|2022-04-21 01:20:50|69.57|66.77|69.5|66.7|69.57|66.77|69.5|66.7|0
1650504060000|2022-04-21 01:21:00|69.54|66.74|69.57|66.77|69.57|66.77|69.54|66.74|0
1650504070000|2022-04-21 01:21:10|69.6|66.8|69.63|66.83|69.63|66.83|69.6|66.8|0
1650504090000|2022-04-21 01:21:30|69.7|66.9|69.77|66.97|69.77|66.97|69.7|66.9|0
1650504100000|2022-04-21 01:21:40|69.8|67|69.84|67.04|69.84|67.04|69.8|67|0
1650504110000|2022-04-21 01:21:50|69.9|67.1|69.9|67.1|69.9|67.1|69.9|67.1|0
1650504120000|2022-04-21 01:22:00|69.97|67.17|69.9|67.1|69.97|67.17|69.9|67.1|0
1650504130000|2022-04-21 01:22:10|69.87|67.07|69.9|67.1|69.9|67.1|69.87|67.07|0
1650504140000|2022-04-21 01:22:20|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1650504150000|2022-04-21 01:22:30|69.87|67.07|69.77|66.97|69.87|67.07|69.77|66.97|0
1650504160000|2022-04-21 01:22:40|69.83|67.03|69.83|67.03|69.83|67.03|69.8|67|0
1650504170000|2022-04-21 01:22:50|69.9|67.1|69.83|67.03|69.9|67.1|69.83|67.03|0
1650504200000|2022-04-21 01:23:20|69.77|66.97|69.83|67.03|69.83|67.03|69.77|66.97|0
1650504220000|2022-04-21 01:23:40|69.77|66.97|69.77|66.97|69.77|66.97|69.7|66.9|0
1650504230000|2022-04-21 01:23:50|69.83|67.03|69.83|67.03|69.83|67.03|69.83|67.03|0
1650504240000|2022-04-21 01:24:00|69.87|67.07|69.87|67.07|69.9|67.1|69.87|67.07|0
1650504250000|2022-04-21 01:24:10|69.83|67.03|69.83|67.03|69.83|67.03|69.77|66.97|0
1650504290000|2022-04-21 01:24:50|69.77|66.97|69.77|66.97|69.77|66.97|69.77|66.97|0
1650504300000|2022-04-21 01:25:00|69.83|67.03|69.83|67.03|69.83|67.03|69.83|67.03|0
1650504310000|2022-04-21 01:25:10|69.77|66.97|69.87|67.07|69.87|67.07|69.77|66.97|0
1650504320000|2022-04-21 01:25:20|69.83|67.03|69.77|66.97|69.83|67.03|69.77|66.97|0
1650504330000|2022-04-21 01:25:30|69.8|67|69.83|67.03|69.83|67.03|69.8|67|0
1650504340000|2022-04-21 01:25:40|69.77|66.97|69.83|67.03|69.83|67.03|69.77|66.97|0
1650504360000|2022-04-21 01:26:00|69.9|67.1|69.9|67.1|70.03|67.23|69.9|67.1|0
1650504370000|2022-04-21 01:26:10|69.93|67.13|69.93|67.13|69.93|67.13|69.93|67.13|0
1650504380000|2022-04-21 01:26:20|69.97|67.17|69.9|67.1|69.97|67.17|69.83|67.03|0
1650504390000|2022-04-21 01:26:30|69.83|67.03|69.83|67.03|69.83|67.03|69.83|67.03|0
1650504400000|2022-04-21 01:26:40|69.76|66.96|69.76|66.96|69.76|66.96|69.76|66.96|0
1650504410000|2022-04-21 01:26:50|69.7|66.9|69.7|66.9|69.7|66.9|69.7|66.9|0
1650504420000|2022-04-21 01:27:00|69.73|66.93|69.76|66.96|69.76|66.96|69.73|66.93|0
1650504430000|2022-04-21 01:27:10|69.7|66.9|69.7|66.9|69.7|66.9|69.7|66.9|0
1650504440000|2022-04-21 01:27:20|69.76|66.96|69.76|66.96|69.76|66.96|69.76|66.96|0
1650504450000|2022-04-21 01:27:30|69.83|67.03|69.83|67.03|69.83|67.03|69.83|67.03|0
1650504460000|2022-04-21 01:27:40|69.87|67.07|69.9|67.1|69.9|67.1|69.87|67.07|0
1650504480000|2022-04-21 01:28:00|69.87|67.07|69.83|67.03|69.9|67.1|69.83|67.03|0
1650504500000|2022-04-21 01:28:20|69.87|67.07|69.87|67.07|69.9|67.1|69.87|67.07|0
1650504510000|2022-04-21 01:28:30|69.83|67.03|69.83|67.03|69.83|67.03|69.83|67.03|0
1650504520000|2022-04-21 01:28:40|69.9|67.1|69.96|67.16|69.96|67.16|69.9|67.1|0
1650504530000|2022-04-21 01:28:50|69.9|67.1|69.9|67.1|69.9|67.1|69.9|67.1|0
1650504540000|2022-04-21 01:29:00|69.83|67.03|69.9|67.1|69.9|67.1|69.8|67|0
1650504550000|2022-04-21 01:29:10|69.86|67.06|69.86|67.06|69.86|67.06|69.83|67.03|0
1650504560000|2022-04-21 01:29:20|69.9|67.1|69.9|67.1|69.9|67.1|69.9|67.1|0
1650504570000|2022-04-21 01:29:30|69.83|67.03|69.9|67.1|69.9|67.1|69.83|67.03|0
1650504580000|2022-04-21 01:29:40|69.86|67.06|69.83|67.03|69.86|67.06|69.83|67.03|0
1650504600000|2022-04-21 01:30:00|69.8|67|69.9|67.1|69.96|67.16|69.8|67|0
1650504610000|2022-04-21 01:30:10|69.83|67.03|69.83|67.03|69.9|67.1|69.83|67.03|0
1650504620000|2022-04-21 01:30:20|69.86|67.06|69.76|66.96|69.86|67.06|69.76|66.96|0
1650504630000|2022-04-21 01:30:30|69.83|67.03|69.76|66.96|69.9|67.1|69.76|66.96|0
1650504640000|2022-04-21 01:30:40|69.73|66.93|69.69|66.89|69.73|66.93|69.69|66.89|0
1650504650000|2022-04-21 01:30:50|69.76|66.96|69.76|66.96|69.76|66.96|69.76|66.96|0
1650504660000|2022-04-21 01:31:00|69.69|66.89|69.69|66.89|69.69|66.89|69.63|66.83|0
1650504670000|2022-04-21 01:31:10|69.66|66.86|69.63|66.83|69.66|66.86|69.63|66.83|0
1650504680000|2022-04-21 01:31:20|69.66|66.86|69.63|66.83|69.66|66.86|69.63|66.83|0
1650504690000|2022-04-21 01:31:30|69.69|66.89|69.63|66.83|69.69|66.89|69.63|66.83|0
1650504700000|2022-04-21 01:31:40|69.69|66.89|69.69|66.89|69.69|66.89|69.69|66.89|0
1650504710000|2022-04-21 01:31:50|69.63|66.83|69.63|66.83|69.69|66.89|69.63|66.83|0
1650504720000|2022-04-21 01:32:00|69.59|66.79|69.49|66.69|69.63|66.83|69.49|66.69|0
1650504730000|2022-04-21 01:32:10|69.53|66.73|69.42|66.62|69.53|66.73|69.42|66.62|0
1650504740000|2022-04-21 01:32:20|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650504750000|2022-04-21 01:32:30|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650504760000|2022-04-21 01:32:40|69.36|66.56|69.29|66.49|69.36|66.56|69.29|66.49|0
1650504770000|2022-04-21 01:32:50|69.36|66.56|69.29|66.49|69.36|66.56|69.29|66.49|0
1650504780000|2022-04-21 01:33:00|69.36|66.56|69.42|66.62|69.42|66.62|69.36|66.56|0
1650504790000|2022-04-21 01:33:10|69.36|66.56|69.29|66.49|69.36|66.56|69.29|66.49|0
1650504800000|2022-04-21 01:33:20|69.32|66.52|69.36|66.56|69.36|66.56|69.32|66.52|0
1650504810000|2022-04-21 01:33:30|69.39|66.59|69.36|66.56|69.42|66.62|69.36|66.56|0
1650504820000|2022-04-21 01:33:40|69.42|66.62|69.42|66.62|69.42|66.62|69.42|66.62|0
1650504840000|2022-04-21 01:34:00|69.49|66.69|69.42|66.62|69.49|66.69|69.42|66.62|0
1650504850000|2022-04-21 01:34:10|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650504860000|2022-04-21 01:34:20|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650504870000|2022-04-21 01:34:30|69.36|66.56|69.15|66.35|69.36|66.56|69.15|66.35|0
1650504890000|2022-04-21 01:34:50|69.09|66.29|69.15|66.35|69.15|66.35|69.09|66.29|0
1650504900000|2022-04-21 01:35:00|69.19|66.39|68.95|66.15|69.22|66.42|68.95|66.15|0
1650504910000|2022-04-21 01:35:10|68.99|66.19|68.89|66.09|68.99|66.19|68.89|66.09|0
1650504920000|2022-04-21 01:35:20|69.02|66.22|69.02|66.22|69.02|66.22|69.02|66.22|0
1650504930000|2022-04-21 01:35:30|68.99|66.19|69.02|66.22|69.02|66.22|68.99|66.19|0
1650504940000|2022-04-21 01:35:40|69.06|66.26|69.12|66.32|69.12|66.32|69.06|66.26|0
1650504950000|2022-04-21 01:35:50|69.15|66.35|69.09|66.29|69.15|66.35|69.02|66.22|0
1650504960000|2022-04-21 01:36:00|69.02|66.22|69.05|66.25|69.05|66.25|69.02|66.22|0
1650504970000|2022-04-21 01:36:10|69.02|66.22|68.89|66.09|69.02|66.22|68.89|66.09|0
1650504980000|2022-04-21 01:36:20|68.82|66.02|68.82|66.02|68.89|66.09|68.82|66.02|0
1650504990000|2022-04-21 01:36:30|68.75|65.95|68.82|66.02|68.82|66.02|68.75|65.95|0
1650505000000|2022-04-21 01:36:40|68.89|66.09|68.82|66.02|68.89|66.09|68.82|66.02|0
1650505010000|2022-04-21 01:36:50|68.75|65.95|68.82|66.02|68.82|66.02|68.75|65.95|0
1650505030000|2022-04-21 01:37:10|68.75|65.95|68.82|66.02|68.82|66.02|68.75|65.95|0
1650505040000|2022-04-21 01:37:20|68.89|66.09|68.82|66.02|68.89|66.09|68.82|66.02|0
1650505050000|2022-04-21 01:37:30|68.89|66.09|68.89|66.09|68.89|66.09|68.89|66.09|0
1650505060000|2022-04-21 01:37:40|68.82|66.02|68.82|66.02|68.82|66.02|68.69|65.89|0
1650505090000|2022-04-21 01:38:10|68.75|65.95|68.75|65.95|68.75|65.95|68.75|65.95|0
1650505110000|2022-04-21 01:38:30|68.89|66.09|68.88|66.08|68.89|66.09|68.88|66.08|0
1650505120000|2022-04-21 01:38:40|68.82|66.02|68.82|66.02|68.82|66.02|68.82|66.02|0
1650505130000|2022-04-21 01:38:50|68.88|66.08|68.82|66.02|68.88|66.08|68.82|66.02|0
1650505150000|2022-04-21 01:39:10|68.88|66.08|68.88|66.08|68.88|66.08|68.82|66.02|0
1650505160000|2022-04-21 01:39:20|68.95|66.15|68.95|66.15|68.95|66.15|68.95|66.15|0
1650505180000|2022-04-21 01:39:40|68.88|66.08|68.95|66.15|68.95|66.15|68.88|66.08|0
1650505200000|2022-04-21 01:40:00|69.02|66.22|69.02|66.22|69.02|66.22|69.02|66.22|0
1650505210000|2022-04-21 01:40:10|69.05|66.25|69.08|66.28|69.08|66.28|69.02|66.22|0
1650505220000|2022-04-21 01:40:20|69.02|66.22|69.02|66.22|69.02|66.22|69.02|66.22|0
1650505230000|2022-04-21 01:40:30|68.98|66.18|69.02|66.22|69.02|66.22|68.95|66.15|0
1650505240000|2022-04-21 01:40:40|68.95|66.15|68.95|66.15|68.95|66.15|68.88|66.08|0
1650505250000|2022-04-21 01:40:50|68.92|66.12|68.88|66.08|68.92|66.12|68.88|66.08|0
1650505260000|2022-04-21 01:41:00|68.95|66.15|68.88|66.08|68.95|66.15|68.88|66.08|0
1650505270000|2022-04-21 01:41:10|68.82|66.02|68.78|65.98|68.82|66.02|68.78|65.98|0
1650505280000|2022-04-21 01:41:20|68.75|65.95|68.68|65.88|68.75|65.95|68.68|65.88|0
1650505290000|2022-04-21 01:41:30|68.65|65.85|68.62|65.82|68.65|65.85|68.62|65.82|0
1650505300000|2022-04-21 01:41:40|68.68|65.88|68.68|65.88|68.68|65.88|68.68|65.88|0
1650505310000|2022-04-21 01:41:50|68.62|65.82|68.62|65.82|68.68|65.88|68.62|65.82|0
1650505320000|2022-04-21 01:42:00|68.65|65.85|68.62|65.82|68.65|65.85|68.62|65.82|0
1650505330000|2022-04-21 01:42:10|68.55|65.75|68.48|65.68|68.55|65.75|68.48|65.68|0
1650505340000|2022-04-21 01:42:20|68.28|65.48|68.22|65.42|68.28|65.48|68.15|65.35|0
1650505350000|2022-04-21 01:42:30|68.28|65.48|68.22|65.42|68.35|65.55|68.22|65.42|0
1650505360000|2022-04-21 01:42:40|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505370000|2022-04-21 01:42:50|68.12|65.32|68.15|65.35|68.15|65.35|68.12|65.32|0
1650505380000|2022-04-21 01:43:00|68.12|65.32|68.15|65.35|68.15|65.35|68.12|65.32|0
1650505390000|2022-04-21 01:43:10|68.02|65.22|68.02|65.22|68.02|65.22|68.02|65.22|0
1650505400000|2022-04-21 01:43:20|68.09|65.29|68.15|65.35|68.15|65.35|68.09|65.29|0
1650505410000|2022-04-21 01:43:30|68.09|65.29|68.09|65.29|68.09|65.29|68.09|65.29|0
1650505420000|2022-04-21 01:43:40|68.02|65.22|68.09|65.29|68.09|65.29|68.02|65.22|0
1650505430000|2022-04-21 01:43:50|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505440000|2022-04-21 01:44:00|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650505450000|2022-04-21 01:44:10|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1650505460000|2022-04-21 01:44:20|68.15|65.35|68.22|65.42|68.22|65.42|68.15|65.35|0
1650505480000|2022-04-21 01:44:40|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505490000|2022-04-21 01:44:50|68.22|65.42|68.18|65.38|68.22|65.42|68.18|65.38|0
1650505500000|2022-04-21 01:45:00|68.08|65.28|68.15|65.35|68.15|65.35|68.08|65.28|0
1650505510000|2022-04-21 01:45:10|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650505530000|2022-04-21 01:45:30|68.15|65.35|68.15|65.35|68.15|65.35|68.08|65.28|0
1650505540000|2022-04-21 01:45:40|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650505550000|2022-04-21 01:45:50|67.95|65.15|68.08|65.28|68.08|65.28|67.95|65.15|0
1650505560000|2022-04-21 01:46:00|68.02|65.22|68.15|65.35|68.15|65.35|68.02|65.22|0
1650505570000|2022-04-21 01:46:10|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650505620000|2022-04-21 01:47:00|68.18|65.38|68.08|65.28|68.18|65.38|68.08|65.28|0
1650505630000|2022-04-21 01:47:10|68.15|65.35|68.08|65.28|68.15|65.35|68.08|65.28|0
1650505650000|2022-04-21 01:47:30|68.12|65.32|68.12|65.32|68.12|65.32|68.12|65.32|0
1650505660000|2022-04-21 01:47:40|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505670000|2022-04-21 01:47:50|68.21|65.41|68.21|65.41|68.25|65.45|68.21|65.41|0
1650505680000|2022-04-21 01:48:00|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505690000|2022-04-21 01:48:10|68.21|65.41|68.15|65.35|68.21|65.41|68.15|65.35|0
1650505700000|2022-04-21 01:48:20|68.08|65.28|68.12|65.32|68.12|65.32|68.08|65.28|0
1650505710000|2022-04-21 01:48:30|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505720000|2022-04-21 01:48:40|68.12|65.32|68.15|65.35|68.15|65.35|68.12|65.32|0
1650505730000|2022-04-21 01:48:50|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650505740000|2022-04-21 01:49:00|68.15|65.35|68.15|65.35|68.18|65.38|68.15|65.35|0
1650505750000|2022-04-21 01:49:10|68.12|65.32|68.08|65.28|68.12|65.32|68.08|65.28|0
1650505760000|2022-04-21 01:49:20|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505780000|2022-04-21 01:49:40|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1650505790000|2022-04-21 01:49:50|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505810000|2022-04-21 01:50:10|68.21|65.41|68.15|65.35|68.21|65.41|68.15|65.35|0
1650505820000|2022-04-21 01:50:20|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1650505850000|2022-04-21 01:50:50|68.28|65.48|68.21|65.41|68.28|65.48|68.21|65.41|0
1650505860000|2022-04-21 01:51:00|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650505870000|2022-04-21 01:51:10|68.18|65.38|68.21|65.41|68.21|65.41|68.18|65.38|0
1650505880000|2022-04-21 01:51:20|68.28|65.48|68.21|65.41|68.28|65.48|68.21|65.41|0
1650505920000|2022-04-21 01:52:00|68.15|65.35|68.25|65.45|68.25|65.45|68.15|65.35|0
1650505930000|2022-04-21 01:52:10|68.28|65.48|68.21|65.41|68.28|65.48|68.21|65.41|0
1650505940000|2022-04-21 01:52:20|68.14|65.34|68.21|65.41|68.21|65.41|68.14|65.34|0
1650505950000|2022-04-21 01:52:30|68.14|65.34|68.14|65.34|68.14|65.34|68.14|65.34|0
1650505960000|2022-04-21 01:52:40|68.18|65.38|68.21|65.41|68.21|65.41|68.14|65.34|0
1650505970000|2022-04-21 01:52:50|68.14|65.34|68.14|65.34|68.14|65.34|68.14|65.34|0
1650505980000|2022-04-21 01:53:00|68.18|65.38|68.14|65.34|68.18|65.38|68.14|65.34|0
1650506000000|2022-04-21 01:53:20|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1650506010000|2022-04-21 01:53:30|68.28|65.48|68.14|65.34|68.28|65.48|68.14|65.34|0
1650506020000|2022-04-21 01:53:40|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650506030000|2022-04-21 01:53:50|68.14|65.34|68.14|65.34|68.14|65.34|68.14|65.34|0
1650506040000|2022-04-21 01:54:00|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1650506050000|2022-04-21 01:54:10|68.11|65.31|68.08|65.28|68.14|65.34|68.08|65.28|0
1650506060000|2022-04-21 01:54:20|68.01|65.21|68.08|65.28|68.08|65.28|68.01|65.21|0
1650506070000|2022-04-21 01:54:30|68.01|65.21|68.01|65.21|68.08|65.28|68.01|65.21|0
1650506080000|2022-04-21 01:54:40|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1650506090000|2022-04-21 01:54:50|68.14|65.34|68.14|65.34|68.14|65.34|68.14|65.34|0
1650506110000|2022-04-21 01:55:10|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1650506120000|2022-04-21 01:55:20|68.04|65.24|68.04|65.24|68.04|65.24|68.04|65.24|0
1650506130000|2022-04-21 01:55:30|68.01|65.21|68.01|65.21|68.04|65.24|68.01|65.21|0
1650506140000|2022-04-21 01:55:40|68.04|65.24|68.01|65.21|68.04|65.24|68.01|65.21|0
1650506160000|2022-04-21 01:56:00|67.94|65.14|67.94|65.14|67.94|65.14|67.94|65.14|0
1650506170000|2022-04-21 01:56:10|67.98|65.18|68.01|65.21|68.01|65.21|67.98|65.18|0
1650506180000|2022-04-21 01:56:20|67.94|65.14|67.94|65.14|67.94|65.14|67.94|65.14|0
1650506190000|2022-04-21 01:56:30|68.01|65.21|68.01|65.21|68.01|65.21|68.01|65.21|0
1650506200000|2022-04-21 01:56:40|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1650506210000|2022-04-21 01:56:50|68.11|65.31|68.11|65.31|68.11|65.31|68.11|65.31|0
1650506220000|2022-04-21 01:57:00|68.08|65.28|68.14|65.34|68.14|65.34|68.08|65.28|0
1650506230000|2022-04-21 01:57:10|68.21|65.41|68.14|65.34|68.21|65.41|68.14|65.34|0
1650506240000|2022-04-21 01:57:20|68.21|65.41|68.21|65.41|68.21|65.41|68.18|65.38|0
1650506250000|2022-04-21 01:57:30|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1650506260000|2022-04-21 01:57:40|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1650506280000|2022-04-21 01:58:00|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1650506310000|2022-04-21 01:58:30|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1650506320000|2022-04-21 01:58:40|68.24|65.44|68.27|65.47|68.27|65.47|68.24|65.44|0
1650506370000|2022-04-21 01:59:30|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1650506380000|2022-04-21 01:59:40|68.27|65.47|68.2|65.4|68.27|65.47|68.2|65.4|0
1650506400000|2022-04-21 02:00:00|68.14|65.34|68.27|65.47|68.27|65.47|68.14|65.34|0
1650506410000|2022-04-21 02:00:10|68.2|65.4|68.2|65.4|68.2|65.4|68.2|65.4|0
1650506420000|2022-04-21 02:00:20|68.17|65.37|68.17|65.37|68.2|65.4|68.14|65.34|0
1650506430000|2022-04-21 02:00:30|68.2|65.4|68.17|65.37|68.2|65.4|68.17|65.37|0
1650506440000|2022-04-21 02:00:40|68.2|65.4|68.2|65.4|68.27|65.47|68.2|65.4|0
1650506450000|2022-04-21 02:00:50|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1650506460000|2022-04-21 02:01:00|68.2|65.4|68.27|65.47|68.27|65.47|68.2|65.4|0
1650506480000|2022-04-21 02:01:20|68.4|65.6|68.47|65.67|68.47|65.67|68.4|65.6|0
1650506490000|2022-04-21 02:01:30|68.6|65.8|68.57|65.77|68.6|65.8|68.57|65.77|0
1650506500000|2022-04-21 02:01:40|68.6|65.8|68.6|65.8|68.6|65.8|68.6|65.8|0
1650506510000|2022-04-21 02:01:50|68.57|65.77|68.53|65.73|68.6|65.8|68.53|65.73|0
1650506540000|2022-04-21 02:02:20|68.4|65.6|68.4|65.6|68.4|65.6|68.34|65.54|0
1650506550000|2022-04-21 02:02:30|68.34|65.54|68.4|65.6|68.4|65.6|68.34|65.54|0
1650506570000|2022-04-21 02:02:50|68.33|65.53|68.4|65.6|68.4|65.6|68.33|65.53|0
1650506580000|2022-04-21 02:03:00|68.37|65.57|68.33|65.53|68.4|65.6|68.33|65.53|0
1650506590000|2022-04-21 02:03:10|68.27|65.47|68.33|65.53|68.33|65.53|68.27|65.47|0
1650506600000|2022-04-21 02:03:20|68.37|65.57|68.33|65.53|68.37|65.57|68.33|65.53|0
1650506610000|2022-04-21 02:03:30|68.4|65.6|68.33|65.53|68.4|65.6|68.33|65.53|0
1650506620000|2022-04-21 02:03:40|68.37|65.57|68.47|65.67|68.47|65.67|68.37|65.57|0
1650506630000|2022-04-21 02:03:50|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1650506640000|2022-04-21 02:04:00|68.47|65.67|68.43|65.63|68.47|65.67|68.4|65.6|0
1650506650000|2022-04-21 02:04:10|68.47|65.67|68.47|65.67|68.47|65.67|68.47|65.67|0
1650506670000|2022-04-21 02:04:30|68.53|65.73|68.47|65.67|68.53|65.73|68.47|65.67|0
1650506690000|2022-04-21 02:04:50|68.5|65.7|68.47|65.67|68.5|65.7|68.47|65.67|0
1650506700000|2022-04-21 02:05:00|68.53|65.73|68.47|65.67|68.53|65.73|68.47|65.67|0
1650506710000|2022-04-21 02:05:10|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1650506720000|2022-04-21 02:05:20|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1650506730000|2022-04-21 02:05:30|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1650506750000|2022-04-21 02:05:50|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1650506760000|2022-04-21 02:06:00|68.33|65.53|68.33|65.53|68.33|65.53|68.27|65.47|0
1650506770000|2022-04-21 02:06:10|68.27|65.47|68.13|65.33|68.27|65.47|68.13|65.33|0
1650506790000|2022-04-21 02:06:30|68.07|65.27|68.13|65.33|68.13|65.33|68.07|65.27|0
1650506800000|2022-04-21 02:06:40|68.07|65.27|68.07|65.27|68.07|65.27|68.07|65.27|0
1650506820000|2022-04-21 02:07:00|68.2|65.4|68.2|65.4|68.2|65.4|68.2|65.4|0
1650506830000|2022-04-21 02:07:10|68.27|65.47|68.2|65.4|68.27|65.47|68.2|65.4|0
1650506840000|2022-04-21 02:07:20|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1650506850000|2022-04-21 02:07:30|68.26|65.46|68.2|65.4|68.26|65.46|68.2|65.4|0
1650506880000|2022-04-21 02:08:00|68.13|65.33|68.2|65.4|68.2|65.4|68.13|65.33|0
1650506890000|2022-04-21 02:08:10|68.17|65.37|68.13|65.33|68.17|65.37|68.13|65.33|0
1650506900000|2022-04-21 02:08:20|68.17|65.37|68.1|65.3|68.17|65.37|68.07|65.27|0
1650506910000|2022-04-21 02:08:30|68.07|65.27|68|65.2|68.07|65.27|68|65.2|0
1650506920000|2022-04-21 02:08:40|68.03|65.23|68|65.2|68.07|65.27|68|65.2|0
1650506930000|2022-04-21 02:08:50|68.03|65.23|68|65.2|68.03|65.23|68|65.2|0
1650506940000|2022-04-21 02:09:00|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1650506950000|2022-04-21 02:09:10|67.8|65|67.74|64.94|67.8|65|67.74|64.94|0
1650506960000|2022-04-21 02:09:20|67.87|65.07|67.87|65.07|67.93|65.13|67.87|65.07|0
1650506970000|2022-04-21 02:09:30|67.93|65.13|67.93|65.13|67.93|65.13|67.87|65.07|0
1650507000000|2022-04-21 02:10:00|67.87|65.07|67.8|65|67.87|65.07|67.8|65|0
1650507010000|2022-04-21 02:10:10|67.74|64.94|67.67|64.87|67.74|64.94|67.67|64.87|0
1650507020000|2022-04-21 02:10:20|67.74|64.94|67.74|64.94|67.74|64.94|67.74|64.94|0
1650507030000|2022-04-21 02:10:30|67.67|64.87|67.74|64.94|67.74|64.94|67.67|64.87|0
1650507040000|2022-04-21 02:10:40|67.8|65|67.8|65|67.8|65|67.8|65|0
1650507120000|2022-04-21 02:12:00|67.87|65.07|67.87|65.07|67.87|65.07|67.87|65.07|0
1650507140000|2022-04-21 02:12:20|67.9|65.1|67.9|65.1|67.93|65.13|67.87|65.07|0
1650507150000|2022-04-21 02:12:30|67.87|65.07|67.87|65.07|67.87|65.07|67.87|65.07|0
1650507170000|2022-04-21 02:12:50|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1650507180000|2022-04-21 02:13:00|67.9|65.1|67.93|65.13|67.93|65.13|67.9|65.1|0
1650507190000|2022-04-21 02:13:10|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1650507200000|2022-04-21 02:13:20|67.9|65.1|67.9|65.1|67.9|65.1|67.9|65.1|0
1650507210000|2022-04-21 02:13:30|67.86|65.06|67.8|65|67.86|65.06|67.8|65|0
1650507240000|2022-04-21 02:14:00|67.86|65.06|67.9|65.1|67.93|65.13|67.86|65.06|0
1650507250000|2022-04-21 02:14:10|67.86|65.06|67.93|65.13|67.93|65.13|67.86|65.06|0
1650507260000|2022-04-21 02:14:20|67.86|65.06|67.93|65.13|67.93|65.13|67.86|65.06|0
1650507280000|2022-04-21 02:14:40|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1650507300000|2022-04-21 02:15:00|67.8|65|67.8|65|67.8|65|67.8|65|0
1650507310000|2022-04-21 02:15:10|67.83|65.03|67.86|65.06|67.86|65.06|67.8|65|0
1650507320000|2022-04-21 02:15:20|67.83|65.03|67.8|65|67.86|65.06|67.8|65|0
1650507330000|2022-04-21 02:15:30|67.86|65.06|67.77|64.97|67.86|65.06|67.77|64.97|0
1650507340000|2022-04-21 02:15:40|67.8|65|67.8|65|67.8|65|67.73|64.93|0
1650507360000|2022-04-21 02:16:00|67.86|65.06|67.86|65.06|67.86|65.06|67.8|65|0
1650507380000|2022-04-21 02:16:20|67.8|65|67.8|65|67.8|65|67.8|65|0
1650507390000|2022-04-21 02:16:30|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1650507400000|2022-04-21 02:16:40|67.8|65|67.8|65|67.8|65|67.8|65|0
1650507430000|2022-04-21 02:17:10|67.73|64.93|67.73|64.93|67.73|64.93|67.66|64.86|0
1650507470000|2022-04-21 02:17:50|67.8|65|67.8|65|67.8|65|67.8|65|0
1650507480000|2022-04-21 02:18:00|67.73|64.93|67.8|65|67.8|65|67.73|64.93|0
1650507490000|2022-04-21 02:18:10|67.73|64.93|67.66|64.86|67.73|64.93|67.66|64.86|0
1650507520000|2022-04-21 02:18:40|67.73|64.93|67.73|64.93|67.73|64.93|67.73|64.93|0
1650507530000|2022-04-21 02:18:50|67.7|64.9|67.73|64.93|67.73|64.93|67.7|64.9|0
1650507550000|2022-04-21 02:19:10|67.7|64.9|67.66|64.86|67.7|64.9|67.66|64.86|0
1650507560000|2022-04-21 02:19:20|67.73|64.93|67.73|64.93|67.73|64.93|67.73|64.93|0
1650507590000|2022-04-21 02:19:50|67.66|64.86|67.66|64.86|67.66|64.86|67.66|64.86|0
1650507600000|2022-04-21 02:20:00|67.73|64.93|67.86|65.06|67.86|65.06|67.73|64.93|0
1650507620000|2022-04-21 02:20:20|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1650507640000|2022-04-21 02:20:40|67.89|65.09|67.86|65.06|67.89|65.09|67.86|65.06|0
1650507650000|2022-04-21 02:20:50|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1650507660000|2022-04-21 02:21:00|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1650507670000|2022-04-21 02:21:10|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1650507680000|2022-04-21 02:21:20|67.86|65.06|67.92|65.12|67.92|65.12|67.86|65.06|0
1650507690000|2022-04-21 02:21:30|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1650507720000|2022-04-21 02:22:00|68.06|65.26|68.06|65.26|68.06|65.26|68.06|65.26|0
1650507760000|2022-04-21 02:22:40|68.05|65.25|68.05|65.25|68.05|65.25|68.05|65.25|0
1650507770000|2022-04-21 02:22:50|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1650507780000|2022-04-21 02:23:00|68.02|65.22|67.99|65.19|68.02|65.22|67.99|65.19|0
1650507790000|2022-04-21 02:23:10|67.96|65.16|67.99|65.19|67.99|65.19|67.96|65.16|0
1650507800000|2022-04-21 02:23:20|68.02|65.22|67.99|65.19|68.02|65.22|67.99|65.19|0
1650507840000|2022-04-21 02:24:00|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1650507850000|2022-04-21 02:24:10|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1650507920000|2022-04-21 02:25:20|68.02|65.22|68.05|65.25|68.05|65.25|68.02|65.22|0
1650507930000|2022-04-21 02:25:30|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1650507940000|2022-04-21 02:25:40|68.02|65.22|67.99|65.19|68.02|65.22|67.99|65.19|0
1650507950000|2022-04-21 02:25:50|68.02|65.22|68.02|65.22|68.05|65.25|68.02|65.22|0
1650507960000|2022-04-21 02:26:00|68.05|65.25|68.05|65.25|68.05|65.25|68.05|65.25|0
1650507980000|2022-04-21 02:26:20|68.12|65.32|68.12|65.32|68.12|65.32|68.12|65.32|0
1650508010000|2022-04-21 02:26:50|68.15|65.35|68.12|65.32|68.15|65.35|68.12|65.32|0
1650508020000|2022-04-21 02:27:00|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508040000|2022-04-21 02:27:20|68.12|65.32|68.18|65.38|68.18|65.38|68.12|65.32|0
1650508050000|2022-04-21 02:27:30|68.12|65.32|68.12|65.32|68.12|65.32|68.12|65.32|0
1650508060000|2022-04-21 02:27:40|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508110000|2022-04-21 02:28:30|68.15|65.35|68.18|65.38|68.18|65.38|68.15|65.35|0
1650508130000|2022-04-21 02:28:50|68.12|65.32|68.15|65.35|68.15|65.35|68.12|65.32|0
1650508140000|2022-04-21 02:29:00|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508220000|2022-04-21 02:30:20|68.25|65.45|68.25|65.45|68.25|65.45|68.25|65.45|0
1650508230000|2022-04-21 02:30:30|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650508240000|2022-04-21 02:30:40|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508250000|2022-04-21 02:30:50|68.11|65.31|68.11|65.31|68.11|65.31|68.11|65.31|0
1650508310000|2022-04-21 02:31:50|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508320000|2022-04-21 02:32:00|68.11|65.31|68.11|65.31|68.11|65.31|68.11|65.31|0
1650508370000|2022-04-21 02:32:50|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508380000|2022-04-21 02:33:00|68.15|65.35|68.18|65.38|68.18|65.38|68.11|65.31|0
1650508390000|2022-04-21 02:33:10|68.11|65.31|68.15|65.35|68.15|65.35|68.11|65.31|0
1650508400000|2022-04-21 02:33:20|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508410000|2022-04-21 02:33:30|68.11|65.31|68.11|65.31|68.11|65.31|68.11|65.31|0
1650508420000|2022-04-21 02:33:40|68.08|65.28|68.11|65.31|68.11|65.31|68.08|65.28|0
1650508440000|2022-04-21 02:34:00|68.05|65.25|68.11|65.31|68.11|65.31|68.05|65.25|0
1650508450000|2022-04-21 02:34:10|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1650508460000|2022-04-21 02:34:20|68.11|65.31|68.11|65.31|68.11|65.31|68.11|65.31|0
1650508470000|2022-04-21 02:34:30|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508490000|2022-04-21 02:34:50|68.11|65.31|68.11|65.31|68.11|65.31|68.11|65.31|0
1650508500000|2022-04-21 02:35:00|68.15|65.35|68.18|65.38|68.18|65.38|68.11|65.31|0
1650508510000|2022-04-21 02:35:10|68.11|65.31|68.11|65.31|68.11|65.31|68.11|65.31|0
1650508550000|2022-04-21 02:35:50|68.18|65.38|68.24|65.44|68.24|65.44|68.18|65.38|0
1650508560000|2022-04-21 02:36:00|68.28|65.48|68.31|65.51|68.31|65.51|68.24|65.44|0
1650508570000|2022-04-21 02:36:10|68.24|65.44|68.24|65.44|68.24|65.44|68.24|65.44|0
1650508580000|2022-04-21 02:36:20|68.31|65.51|68.31|65.51|68.31|65.51|68.31|65.51|0
1650508590000|2022-04-21 02:36:30|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1650508610000|2022-04-21 02:36:50|68.31|65.51|68.31|65.51|68.31|65.51|68.31|65.51|0
1650508620000|2022-04-21 02:37:00|68.34|65.54|68.37|65.57|68.37|65.57|68.34|65.54|0
1650508630000|2022-04-21 02:37:10|68.44|65.64|68.51|65.71|68.51|65.71|68.44|65.64|0
1650508640000|2022-04-21 02:37:20|68.57|65.77|68.51|65.71|68.57|65.77|68.51|65.71|0
1650508650000|2022-04-21 02:37:30|68.57|65.77|68.47|65.67|68.57|65.77|68.47|65.67|0
1650508660000|2022-04-21 02:37:40|68.51|65.71|68.44|65.64|68.51|65.71|68.44|65.64|0
1650508670000|2022-04-21 02:37:50|68.37|65.57|68.31|65.51|68.37|65.57|68.31|65.51|0
1650508690000|2022-04-21 02:38:10|68.37|65.57|68.37|65.57|68.41|65.61|68.37|65.57|0
1650508700000|2022-04-21 02:38:20|68.41|65.61|68.44|65.64|68.44|65.64|68.41|65.61|0
1650508710000|2022-04-21 02:38:30|68.51|65.71|68.51|65.71|68.51|65.71|68.51|65.71|0
1650508740000|2022-04-21 02:39:00|68.44|65.64|68.44|65.64|68.51|65.71|68.44|65.64|0
1650508750000|2022-04-21 02:39:10|68.47|65.67|68.47|65.67|68.47|65.67|68.47|65.67|0
1650508760000|2022-04-21 02:39:20|68.44|65.64|68.44|65.64|68.5|65.7|68.44|65.64|0
1650508770000|2022-04-21 02:39:30|68.47|65.67|68.44|65.64|68.5|65.7|68.44|65.64|0
1650508780000|2022-04-21 02:39:40|68.47|65.67|68.44|65.64|68.47|65.67|68.44|65.64|0
1650508790000|2022-04-21 02:39:50|68.5|65.7|68.5|65.7|68.5|65.7|68.5|65.7|0
1650508800000|2022-04-21 02:40:00|68.47|65.67|68.5|65.7|68.5|65.7|68.47|65.67|0
1650508820000|2022-04-21 02:40:20|68.44|65.64|68.44|65.64|68.44|65.64|68.44|65.64|0
1650508840000|2022-04-21 02:40:40|68.5|65.7|68.5|65.7|68.5|65.7|68.5|65.7|0
1650508860000|2022-04-21 02:41:00|68.44|65.64|68.5|65.7|68.5|65.7|68.44|65.64|0
1650508890000|2022-04-21 02:41:30|68.44|65.64|68.44|65.64|68.44|65.64|68.44|65.64|0
1650508900000|2022-04-21 02:41:40|68.4|65.6|68.44|65.64|68.44|65.64|68.4|65.6|0
1650508980000|2022-04-21 02:43:00|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1650509020000|2022-04-21 02:43:40|68.3|65.5|68.3|65.5|68.3|65.5|68.3|65.5|0
1650509060000|2022-04-21 02:44:20|68.27|65.47|68.24|65.44|68.27|65.47|68.24|65.44|0
1650509070000|2022-04-21 02:44:30|68.3|65.5|68.3|65.5|68.3|65.5|68.3|65.5|0
1650509100000|2022-04-21 02:45:00|68.24|65.44|68.3|65.5|68.3|65.5|68.24|65.44|0
1650509140000|2022-04-21 02:45:40|68.37|65.57|68.4|65.6|68.4|65.6|68.37|65.57|0
1650509150000|2022-04-21 02:45:50|68.37|65.57|68.43|65.63|68.43|65.63|68.37|65.57|0
1650509160000|2022-04-21 02:46:00|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1650509170000|2022-04-21 02:46:10|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1650509190000|2022-04-21 02:46:30|68.3|65.5|68.23|65.43|68.3|65.5|68.23|65.43|0
1650509200000|2022-04-21 02:46:40|68.3|65.5|68.3|65.5|68.3|65.5|68.3|65.5|0
1650509210000|2022-04-21 02:46:50|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1650509240000|2022-04-21 02:47:20|68.43|65.63|68.37|65.57|68.43|65.63|68.37|65.57|0
1650509250000|2022-04-21 02:47:30|68.3|65.5|68.3|65.5|68.3|65.5|68.3|65.5|0
1650509260000|2022-04-21 02:47:40|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1650509270000|2022-04-21 02:47:50|68.43|65.63|68.37|65.57|68.43|65.63|68.37|65.57|0
1650509290000|2022-04-21 02:48:10|68.33|65.53|68.3|65.5|68.33|65.53|68.3|65.5|0
1650509320000|2022-04-21 02:48:40|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1650509330000|2022-04-21 02:48:50|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1650509340000|2022-04-21 02:49:00|68.5|65.7|68.43|65.63|68.5|65.7|68.43|65.63|0
1650509350000|2022-04-21 02:49:10|68.5|65.7|68.43|65.63|68.5|65.7|68.43|65.63|0
1650509390000|2022-04-21 02:49:50|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1650509410000|2022-04-21 02:50:10|68.33|65.53|68.36|65.56|68.36|65.56|68.33|65.53|0
1650509450000|2022-04-21 02:50:50|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1650509460000|2022-04-21 02:51:00|68.5|65.7|68.43|65.63|68.5|65.7|68.43|65.63|0
1650509470000|2022-04-21 02:51:10|68.5|65.7|68.5|65.7|68.5|65.7|68.5|65.7|0
1650509480000|2022-04-21 02:51:20|68.56|65.76|68.56|65.76|68.56|65.76|68.56|65.76|0
1650509490000|2022-04-21 02:51:30|68.63|65.83|68.56|65.76|68.63|65.83|68.56|65.76|0
1650509510000|2022-04-21 02:51:50|68.63|65.83|68.63|65.83|68.63|65.83|68.63|65.83|0
1650509520000|2022-04-21 02:52:00|68.56|65.76|68.56|65.76|68.56|65.76|68.56|65.76|0
1650509530000|2022-04-21 02:52:10|68.53|65.73|68.56|65.76|68.56|65.76|68.53|65.73|0
1650509540000|2022-04-21 02:52:20|68.53|65.73|68.56|65.76|68.56|65.76|68.53|65.73|0
1650509550000|2022-04-21 02:52:30|68.53|65.73|68.49|65.69|68.53|65.73|68.49|65.69|0
1650509600000|2022-04-21 02:53:20|68.43|65.63|68.43|65.63|68.46|65.66|68.43|65.63|0
1650509610000|2022-04-21 02:53:30|68.36|65.56|68.43|65.63|68.43|65.63|68.36|65.56|0
1650509630000|2022-04-21 02:53:50|68.49|65.69|68.46|65.66|68.49|65.69|68.46|65.66|0
1650509640000|2022-04-21 02:54:00|68.49|65.69|68.49|65.69|68.49|65.69|68.49|65.69|0
1650509650000|2022-04-21 02:54:10|68.46|65.66|68.46|65.66|68.46|65.66|68.46|65.66|0
1650509660000|2022-04-21 02:54:20|68.49|65.69|68.43|65.63|68.49|65.69|68.43|65.63|0
1650509670000|2022-04-21 02:54:30|68.49|65.69|68.49|65.69|68.49|65.69|68.49|65.69|0
1650509690000|2022-04-21 02:54:50|68.46|65.66|68.49|65.69|68.49|65.69|68.46|65.66|0
1650509710000|2022-04-21 02:55:10|68.46|65.66|68.49|65.69|68.49|65.69|68.46|65.66|0
1650509720000|2022-04-21 02:55:20|68.43|65.63|68.46|65.66|68.46|65.66|68.43|65.63|0
1650509730000|2022-04-21 02:55:30|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1650509740000|2022-04-21 02:55:40|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1650509760000|2022-04-21 02:56:00|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1650509770000|2022-04-21 02:56:10|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1650509780000|2022-04-21 02:56:20|68.33|65.53|68.36|65.56|68.36|65.56|68.33|65.53|0
1650509800000|2022-04-21 02:56:40|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1650509820000|2022-04-21 02:57:00|68.46|65.66|68.49|65.69|68.49|65.69|68.46|65.66|0
1650509830000|2022-04-21 02:57:10|68.46|65.66|68.42|65.62|68.46|65.66|68.42|65.62|0
1650509850000|2022-04-21 02:57:30|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1650509860000|2022-04-21 02:57:40|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1650509890000|2022-04-21 02:58:10|68.36|65.56|68.29|65.49|68.36|65.56|68.29|65.49|0
1650509900000|2022-04-21 02:58:20|68.33|65.53|68.29|65.49|68.33|65.53|68.29|65.49|0
1650509910000|2022-04-21 02:58:30|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1650509920000|2022-04-21 02:58:40|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1650509930000|2022-04-21 02:58:50|68.36|65.56|68.33|65.53|68.36|65.56|68.33|65.53|0
1650509940000|2022-04-21 02:59:00|68.36|65.56|68.29|65.49|68.36|65.56|68.29|65.49|0
1650509950000|2022-04-21 02:59:10|68.26|65.46|68.19|65.39|68.26|65.46|68.19|65.39|0
1650509960000|2022-04-21 02:59:20|68.22|65.42|68.16|65.36|68.22|65.42|68.16|65.36|0
1650509970000|2022-04-21 02:59:30|68.22|65.42|68.19|65.39|68.22|65.42|68.19|65.39|0
1650509980000|2022-04-21 02:59:40|68.22|65.42|68.29|65.49|68.29|65.49|68.22|65.42|0
1650509990000|2022-04-21 02:59:50|68.26|65.46|68.29|65.49|68.29|65.49|68.26|65.46|0
1650510000000|2022-04-21 03:00:00|68.22|65.42|68.16|65.36|68.22|65.42|68.16|65.36|0
1650510010000|2022-04-21 03:00:10|68.22|65.42|68.19|65.39|68.22|65.42|68.19|65.39|0
1650510020000|2022-04-21 03:00:20|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650510040000|2022-04-21 03:00:40|68.03|65.23|68.03|65.23|68.03|65.23|68.03|65.23|0
1650510050000|2022-04-21 03:00:50|67.96|65.16|68.09|65.29|68.09|65.29|67.96|65.16|0
1650510060000|2022-04-21 03:01:00|68.06|65.26|68.09|65.29|68.09|65.29|68.06|65.26|0
1650510070000|2022-04-21 03:01:10|68.16|65.36|68.02|65.22|68.16|65.36|68.02|65.22|0
1650510080000|2022-04-21 03:01:20|68.09|65.29|68.02|65.22|68.09|65.29|68.02|65.22|0
1650510090000|2022-04-21 03:01:30|68.09|65.29|68.09|65.29|68.09|65.29|68.09|65.29|0
1650510120000|2022-04-21 03:02:00|68.16|65.36|68.16|65.36|68.16|65.36|68.16|65.36|0
1650510130000|2022-04-21 03:02:10|68.09|65.29|68.09|65.29|68.09|65.29|68.09|65.29|0
1650510140000|2022-04-21 03:02:20|68.16|65.36|68.16|65.36|68.16|65.36|68.16|65.36|0
1650510150000|2022-04-21 03:02:30|68.12|65.32|68.12|65.32|68.12|65.32|68.12|65.32|0
1650510160000|2022-04-21 03:02:40|68.09|65.29|68.09|65.29|68.09|65.29|68.09|65.29|0
1650510180000|2022-04-21 03:03:00|68.12|65.32|68.09|65.29|68.12|65.32|68.09|65.29|0
1650510200000|2022-04-21 03:03:20|68.12|65.32|68.15|65.35|68.16|65.36|68.12|65.32|0
1650510210000|2022-04-21 03:03:30|68.19|65.39|68.15|65.35|68.19|65.39|68.15|65.35|0
1650510220000|2022-04-21 03:03:40|68.19|65.39|68.22|65.42|68.22|65.42|68.19|65.39|0
1650510230000|2022-04-21 03:03:50|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1650510250000|2022-04-21 03:04:10|68.22|65.42|68.29|65.49|68.29|65.49|68.22|65.42|0
1650510260000|2022-04-21 03:04:20|68.22|65.42|68.29|65.49|68.29|65.49|68.22|65.42|0
1650510270000|2022-04-21 03:04:30|68.25|65.45|68.29|65.49|68.29|65.49|68.25|65.45|0
1650510280000|2022-04-21 03:04:40|68.25|65.45|68.25|65.45|68.25|65.45|68.25|65.45|0
1650510290000|2022-04-21 03:04:50|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650510310000|2022-04-21 03:05:10|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1650510320000|2022-04-21 03:05:20|68.22|65.42|68.25|65.45|68.29|65.49|68.22|65.42|0
1650510330000|2022-04-21 03:05:30|68.29|65.49|68.25|65.45|68.29|65.49|68.25|65.45|0
1650510340000|2022-04-21 03:05:40|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650510390000|2022-04-21 03:06:30|68.15|65.35|68.22|65.42|68.22|65.42|68.15|65.35|0
1650510420000|2022-04-21 03:07:00|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1650510430000|2022-04-21 03:07:10|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650510440000|2022-04-21 03:07:20|68.28|65.48|68.22|65.42|68.28|65.48|68.22|65.42|0
1650510450000|2022-04-21 03:07:30|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1650510460000|2022-04-21 03:07:40|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650510480000|2022-04-21 03:08:00|68.22|65.42|68.25|65.45|68.25|65.45|68.22|65.42|0
1650510490000|2022-04-21 03:08:10|68.22|65.42|68.28|65.48|68.28|65.48|68.22|65.42|0
1650510500000|2022-04-21 03:08:20|68.25|65.45|68.25|65.45|68.25|65.45|68.25|65.45|0
1650510510000|2022-04-21 03:08:30|68.22|65.42|68.15|65.35|68.22|65.42|68.15|65.35|0
1650510550000|2022-04-21 03:09:10|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650510560000|2022-04-21 03:09:20|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650510570000|2022-04-21 03:09:30|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1650510580000|2022-04-21 03:09:40|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650510600000|2022-04-21 03:10:00|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1650510610000|2022-04-21 03:10:10|68.12|65.32|68.12|65.32|68.12|65.32|68.12|65.32|0
1650510620000|2022-04-21 03:10:20|68.15|65.35|68.22|65.42|68.22|65.42|68.15|65.35|0
1650510640000|2022-04-21 03:10:40|68.28|65.48|68.28|65.48|68.28|65.48|68.28|65.48|0
1650510670000|2022-04-21 03:11:10|68.35|65.55|68.48|65.68|68.48|65.68|68.35|65.55|0
1650510680000|2022-04-21 03:11:20|68.41|65.61|68.48|65.68|68.48|65.68|68.41|65.61|0
1650510690000|2022-04-21 03:11:30|68.55|65.75|68.55|65.75|68.55|65.75|68.55|65.75|0
1650510720000|2022-04-21 03:12:00|68.48|65.68|68.55|65.75|68.55|65.75|68.48|65.68|0
1650510740000|2022-04-21 03:12:20|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1650510750000|2022-04-21 03:12:30|68.68|65.88|68.68|65.88|68.68|65.88|68.61|65.81|0
1650510760000|2022-04-21 03:12:40|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1650510770000|2022-04-21 03:12:50|68.65|65.85|68.65|65.85|68.68|65.88|68.65|65.85|0
1650510780000|2022-04-21 03:13:00|68.68|65.88|68.54|65.74|68.68|65.88|68.54|65.74|0
1650510800000|2022-04-21 03:13:20|68.58|65.78|68.61|65.81|68.61|65.81|68.58|65.78|0
1650510830000|2022-04-21 03:13:50|68.64|65.84|68.64|65.84|68.64|65.84|68.64|65.84|0
1650510840000|2022-04-21 03:14:00|68.61|65.81|68.64|65.84|68.68|65.88|68.61|65.81|0
1650510850000|2022-04-21 03:14:10|68.61|65.81|68.64|65.84|68.68|65.88|68.61|65.81|0
1650510860000|2022-04-21 03:14:20|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1650510890000|2022-04-21 03:14:50|68.68|65.88|68.68|65.88|68.68|65.88|68.68|65.88|0
1650510900000|2022-04-21 03:15:00|68.71|65.91|68.68|65.88|68.71|65.91|68.68|65.88|0
1650510910000|2022-04-21 03:15:10|68.71|65.91|68.68|65.88|68.74|65.94|68.68|65.88|0
1650510940000|2022-04-21 03:15:40|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1650510970000|2022-04-21 03:16:10|68.58|65.78|68.74|65.94|68.74|65.94|68.54|65.74|0
1650510980000|2022-04-21 03:16:20|68.67|65.87|68.67|65.87|68.67|65.87|68.67|65.87|0
1650510990000|2022-04-21 03:16:30|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650511020000|2022-04-21 03:17:00|68.67|65.87|68.67|65.87|68.74|65.94|68.67|65.87|0
1650511040000|2022-04-21 03:17:20|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1650511080000|2022-04-21 03:18:00|68.67|65.87|68.67|65.87|68.67|65.87|68.67|65.87|0
1650511090000|2022-04-21 03:18:10|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650511110000|2022-04-21 03:18:30|68.67|65.87|68.67|65.87|68.71|65.91|68.67|65.87|0
1650511120000|2022-04-21 03:18:40|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650511140000|2022-04-21 03:19:00|68.81|66.01|68.81|66.01|68.87|66.07|68.81|66.01|0
1650511170000|2022-04-21 03:19:30|68.87|66.07|68.81|66.01|68.87|66.07|68.81|66.01|0
1650511200000|2022-04-21 03:20:00|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650511230000|2022-04-21 03:20:30|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650511240000|2022-04-21 03:20:40|69|66.2|69|66.2|69|66.2|69|66.2|0
1650511250000|2022-04-21 03:20:50|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650511260000|2022-04-21 03:21:00|69.14|66.34|69.07|66.27|69.14|66.34|69.07|66.27|0
1650511280000|2022-04-21 03:21:20|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650511300000|2022-04-21 03:21:40|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650511310000|2022-04-21 03:21:50|69.14|66.34|69.2|66.4|69.2|66.4|69.14|66.34|0
1650511330000|2022-04-21 03:22:10|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650511340000|2022-04-21 03:22:20|69.2|66.4|69.34|66.54|69.34|66.54|69.2|66.4|0
1650511350000|2022-04-21 03:22:30|69.27|66.47|69.27|66.47|69.27|66.47|69.27|66.47|0
1650511360000|2022-04-21 03:22:40|69.3|66.5|69.27|66.47|69.3|66.5|69.27|66.47|0
1650511380000|2022-04-21 03:23:00|69.34|66.54|69.27|66.47|69.34|66.54|69.27|66.47|0
1650511400000|2022-04-21 03:23:20|69.2|66.4|69.14|66.34|69.2|66.4|69.14|66.34|0
1650511410000|2022-04-21 03:23:30|69.2|66.4|69.2|66.4|69.2|66.4|69.14|66.34|0
1650511420000|2022-04-21 03:23:40|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650511440000|2022-04-21 03:24:00|69.1|66.3|69.1|66.3|69.1|66.3|69.1|66.3|0
1650511450000|2022-04-21 03:24:10|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650511460000|2022-04-21 03:24:20|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650511470000|2022-04-21 03:24:30|69.13|66.33|69.1|66.3|69.13|66.33|69.1|66.3|0
1650511480000|2022-04-21 03:24:40|69.07|66.27|69.13|66.33|69.13|66.33|69.07|66.27|0
1650511490000|2022-04-21 03:24:50|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650511500000|2022-04-21 03:25:00|69.13|66.33|69.13|66.33|69.13|66.33|69.13|66.33|0
1650511520000|2022-04-21 03:25:20|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650511530000|2022-04-21 03:25:30|69.1|66.3|69.13|66.33|69.13|66.33|69.1|66.3|0
1650511540000|2022-04-21 03:25:40|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650511550000|2022-04-21 03:25:50|69|66.2|69|66.2|69|66.2|68.93|66.13|0
1650511560000|2022-04-21 03:26:00|68.93|66.13|68.93|66.13|68.93|66.13|68.93|66.13|0
1650511570000|2022-04-21 03:26:10|69|66.2|68.93|66.13|69|66.2|68.93|66.13|0
1650511580000|2022-04-21 03:26:20|69|66.2|69.07|66.27|69.07|66.27|69|66.2|0
1650511610000|2022-04-21 03:26:50|69.13|66.33|69.13|66.33|69.13|66.33|69.13|66.33|0
1650511620000|2022-04-21 03:27:00|69.1|66.3|69.1|66.3|69.1|66.3|69.1|66.3|0
1650511630000|2022-04-21 03:27:10|69.13|66.33|69.13|66.33|69.13|66.33|69.13|66.33|0
1650511640000|2022-04-21 03:27:20|69.07|66.27|69.13|66.33|69.13|66.33|69.07|66.27|0
1650511660000|2022-04-21 03:27:40|69.1|66.3|69.1|66.3|69.1|66.3|69.1|66.3|0
1650511670000|2022-04-21 03:27:50|69.13|66.33|69.13|66.33|69.13|66.33|69.13|66.33|0
1650511680000|2022-04-21 03:28:00|69.2|66.4|69.13|66.33|69.2|66.4|69.13|66.33|0
1650511690000|2022-04-21 03:28:10|69.17|66.37|69.13|66.33|69.17|66.37|69.13|66.33|0
1650511700000|2022-04-21 03:28:20|69.2|66.4|69.2|66.4|69.2|66.4|69.2|66.4|0
1650511710000|2022-04-21 03:28:30|69.17|66.37|69.13|66.33|69.17|66.37|69.13|66.33|0
1650511740000|2022-04-21 03:29:00|69.2|66.4|69.27|66.47|69.27|66.47|69.2|66.4|0
1650511750000|2022-04-21 03:29:10|69.2|66.4|69.2|66.4|69.2|66.4|69.2|66.4|0
1650511760000|2022-04-21 03:29:20|69.13|66.33|69.13|66.33|69.13|66.33|69.13|66.33|0
1650511770000|2022-04-21 03:29:30|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650511790000|2022-04-21 03:29:50|69.1|66.3|69.06|66.26|69.1|66.3|69.06|66.26|0
1650511800000|2022-04-21 03:30:00|69.13|66.33|69.13|66.33|69.13|66.33|69.13|66.33|0
1650511810000|2022-04-21 03:30:10|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650511850000|2022-04-21 03:30:50|69|66.2|69|66.2|69|66.2|69|66.2|0
1650511860000|2022-04-21 03:31:00|69.03|66.23|69|66.2|69.06|66.26|69|66.2|0
1650511870000|2022-04-21 03:31:10|68.93|66.13|68.93|66.13|68.93|66.13|68.93|66.13|0
1650511900000|2022-04-21 03:31:40|68.86|66.06|68.86|66.06|68.86|66.06|68.86|66.06|0
1650511910000|2022-04-21 03:31:50|68.93|66.13|68.96|66.16|68.96|66.16|68.93|66.13|0
1650511920000|2022-04-21 03:32:00|68.93|66.13|69|66.2|69|66.2|68.93|66.13|0
1650511930000|2022-04-21 03:32:10|68.96|66.16|68.9|66.1|68.96|66.16|68.9|66.1|0
1650511940000|2022-04-21 03:32:20|68.93|66.13|68.93|66.13|68.93|66.13|68.9|66.1|0
1650511950000|2022-04-21 03:32:30|68.86|66.06|68.8|66|68.86|66.06|68.8|66|0
1650511960000|2022-04-21 03:32:40|68.76|65.96|68.73|65.93|68.76|65.96|68.73|65.93|0
1650511970000|2022-04-21 03:32:50|68.76|65.96|68.79|65.99|68.79|65.99|68.76|65.96|0
1650511980000|2022-04-21 03:33:00|68.93|66.13|68.93|66.13|68.93|66.13|68.93|66.13|0
1650512010000|2022-04-21 03:33:30|68.99|66.19|68.99|66.19|68.99|66.19|68.99|66.19|0
1650512020000|2022-04-21 03:33:40|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650512030000|2022-04-21 03:33:50|68.99|66.19|69.06|66.26|69.06|66.26|68.99|66.19|0
1650512040000|2022-04-21 03:34:00|68.99|66.19|68.99|66.19|68.99|66.19|68.99|66.19|0
1650512050000|2022-04-21 03:34:10|69.03|66.23|68.99|66.19|69.03|66.23|68.99|66.19|0
1650512060000|2022-04-21 03:34:20|69.06|66.26|68.99|66.19|69.06|66.26|68.99|66.19|0
1650512070000|2022-04-21 03:34:30|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650512080000|2022-04-21 03:34:40|68.99|66.19|68.99|66.19|68.99|66.19|68.99|66.19|0
1650512090000|2022-04-21 03:34:50|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650512100000|2022-04-21 03:35:00|68.99|66.19|68.99|66.19|68.99|66.19|68.99|66.19|0
1650512110000|2022-04-21 03:35:10|69.03|66.23|69.06|66.26|69.06|66.26|69.03|66.23|0
1650512130000|2022-04-21 03:35:30|69.03|66.23|68.99|66.19|69.03|66.23|68.99|66.19|0
1650512150000|2022-04-21 03:35:50|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650512160000|2022-04-21 03:36:00|69.13|66.33|69.13|66.33|69.13|66.33|69.13|66.33|0
1650512190000|2022-04-21 03:36:30|69.19|66.39|69.19|66.39|69.19|66.39|69.19|66.39|0
1650512200000|2022-04-21 03:36:40|69.33|66.53|69.19|66.39|69.33|66.53|69.19|66.39|0
1650512240000|2022-04-21 03:37:20|69.26|66.46|69.33|66.53|69.33|66.53|69.26|66.46|0
1650512250000|2022-04-21 03:37:30|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1650512270000|2022-04-21 03:37:50|69.19|66.39|69.19|66.39|69.19|66.39|69.19|66.39|0
1650512280000|2022-04-21 03:38:00|69.26|66.46|69.32|66.52|69.32|66.52|69.26|66.46|0
1650512300000|2022-04-21 03:38:20|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650512310000|2022-04-21 03:38:30|69.32|66.52|69.39|66.59|69.39|66.59|69.32|66.52|0
1650512330000|2022-04-21 03:38:50|69.32|66.52|69.39|66.59|69.39|66.59|69.32|66.52|0
1650512340000|2022-04-21 03:39:00|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1650512380000|2022-04-21 03:39:40|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650512410000|2022-04-21 03:40:10|69.32|66.52|69.32|66.52|69.32|66.52|69.32|66.52|0
1650512440000|2022-04-21 03:40:40|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650512460000|2022-04-21 03:41:00|69.32|66.52|69.26|66.46|69.32|66.52|69.26|66.46|0
1650512470000|2022-04-21 03:41:10|69.22|66.42|69.19|66.39|69.22|66.42|69.19|66.39|0
1650512490000|2022-04-21 03:41:30|69.26|66.46|69.19|66.39|69.26|66.46|69.19|66.39|0
1650512510000|2022-04-21 03:41:50|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650512520000|2022-04-21 03:42:00|69.19|66.39|69.25|66.45|69.25|66.45|69.19|66.39|0
1650512560000|2022-04-21 03:42:40|69.32|66.52|69.32|66.52|69.32|66.52|69.32|66.52|0
1650512570000|2022-04-21 03:42:50|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650512580000|2022-04-21 03:43:00|69.32|66.52|69.29|66.49|69.32|66.52|69.29|66.49|0
1650512590000|2022-04-21 03:43:10|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650512600000|2022-04-21 03:43:20|69.32|66.52|69.32|66.52|69.32|66.52|69.32|66.52|0
1650512620000|2022-04-21 03:43:40|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650512630000|2022-04-21 03:43:50|69.39|66.59|69.32|66.52|69.39|66.59|69.32|66.52|0
1650512640000|2022-04-21 03:44:00|69.36|66.56|69.35|66.55|69.36|66.56|69.35|66.55|0
1650512650000|2022-04-21 03:44:10|69.39|66.59|69.32|66.52|69.39|66.59|69.32|66.52|0
1650512670000|2022-04-21 03:44:30|69.29|66.49|69.32|66.52|69.32|66.52|69.29|66.49|0
1650512680000|2022-04-21 03:44:40|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650512730000|2022-04-21 03:45:30|69.22|66.42|69.25|66.45|69.25|66.45|69.19|66.39|0
1650512750000|2022-04-21 03:45:50|69.18|66.38|69.18|66.38|69.18|66.38|69.18|66.38|0
1650512780000|2022-04-21 03:46:20|69.12|66.32|69.18|66.38|69.18|66.38|69.12|66.32|0
1650512790000|2022-04-21 03:46:30|69.15|66.35|69.12|66.32|69.15|66.35|69.12|66.32|0
1650512810000|2022-04-21 03:46:50|69.05|66.25|69.05|66.25|69.12|66.32|69.05|66.25|0
1650512820000|2022-04-21 03:47:00|68.98|66.18|69.05|66.25|69.05|66.25|68.98|66.18|0
1650512840000|2022-04-21 03:47:20|68.98|66.18|69.05|66.25|69.05|66.25|68.98|66.18|0
1650512850000|2022-04-21 03:47:30|69.02|66.22|68.98|66.18|69.02|66.22|68.98|66.18|0
1650512870000|2022-04-21 03:47:50|69.05|66.25|69.05|66.25|69.05|66.25|69.05|66.25|0
1650512880000|2022-04-21 03:48:00|69.12|66.32|69.12|66.32|69.12|66.32|69.12|66.32|0
1650512900000|2022-04-21 03:48:20|69.05|66.25|69.05|66.25|69.05|66.25|69.05|66.25|0
1650512910000|2022-04-21 03:48:30|69.08|66.28|69.12|66.32|69.12|66.32|69.08|66.28|0
1650512920000|2022-04-21 03:48:40|69.18|66.38|69.15|66.35|69.18|66.38|69.15|66.35|0
1650512930000|2022-04-21 03:48:50|69.18|66.38|69.15|66.35|69.18|66.38|69.15|66.35|0
1650512940000|2022-04-21 03:49:00|69.12|66.32|69.12|66.32|69.12|66.32|69.12|66.32|0
1650512990000|2022-04-21 03:49:50|69.11|66.31|69.18|66.38|69.18|66.38|69.11|66.31|0
1650513000000|2022-04-21 03:50:00|69.15|66.35|69.18|66.38|69.18|66.38|69.15|66.35|0
1650513010000|2022-04-21 03:50:10|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650513020000|2022-04-21 03:50:20|69.18|66.38|69.18|66.38|69.18|66.38|69.18|66.38|0
1650513030000|2022-04-21 03:50:30|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650513040000|2022-04-21 03:50:40|69.31|66.51|69.31|66.51|69.31|66.51|69.31|66.51|0
1650513050000|2022-04-21 03:50:50|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650513060000|2022-04-21 03:51:00|69.31|66.51|69.31|66.51|69.31|66.51|69.25|66.45|0
1650513070000|2022-04-21 03:51:10|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1650513100000|2022-04-21 03:51:40|69.31|66.51|69.31|66.51|69.31|66.51|69.31|66.51|0
1650513110000|2022-04-21 03:51:50|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1650513130000|2022-04-21 03:52:10|69.35|66.55|69.35|66.55|69.35|66.55|69.35|66.55|0
1650513140000|2022-04-21 03:52:20|69.31|66.51|69.38|66.58|69.38|66.58|69.31|66.51|0
1650513160000|2022-04-21 03:52:40|69.31|66.51|69.31|66.51|69.35|66.55|69.31|66.51|0
1650513180000|2022-04-21 03:53:00|69.38|66.58|69.31|66.51|69.38|66.58|69.31|66.51|0
1650513210000|2022-04-21 03:53:30|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1650513250000|2022-04-21 03:54:10|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1650513260000|2022-04-21 03:54:20|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650513270000|2022-04-21 03:54:30|69.48|66.68|69.45|66.65|69.48|66.68|69.45|66.65|0
1650513280000|2022-04-21 03:54:40|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650513290000|2022-04-21 03:54:50|69.48|66.68|69.51|66.71|69.51|66.71|69.48|66.68|0
1650513300000|2022-04-21 03:55:00|69.58|66.78|69.51|66.71|69.58|66.78|69.51|66.71|0
1650513310000|2022-04-21 03:55:10|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1650513330000|2022-04-21 03:55:30|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650513340000|2022-04-21 03:55:40|69.55|66.75|69.58|66.78|69.58|66.78|69.55|66.75|0
1650513360000|2022-04-21 03:56:00|69.65|66.85|69.71|66.91|69.71|66.91|69.65|66.85|0
1650513370000|2022-04-21 03:56:10|69.65|66.85|69.71|66.91|69.71|66.91|69.65|66.85|0
1650513400000|2022-04-21 03:56:40|69.65|66.85|69.65|66.85|69.65|66.85|69.65|66.85|0
1650513410000|2022-04-21 03:56:50|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1650513430000|2022-04-21 03:57:10|69.65|66.85|69.61|66.81|69.65|66.85|69.61|66.81|0
1650513440000|2022-04-21 03:57:20|69.58|66.78|69.65|66.85|69.65|66.85|69.58|66.78|0
1650513450000|2022-04-21 03:57:30|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1650513470000|2022-04-21 03:57:50|69.64|66.84|69.64|66.84|69.64|66.84|69.64|66.84|0
1650513510000|2022-04-21 03:58:30|69.71|66.91|69.78|66.98|69.78|66.98|69.64|66.84|0
1650513520000|2022-04-21 03:58:40|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1650513540000|2022-04-21 03:59:00|69.78|66.98|69.78|66.98|69.78|66.98|69.78|66.98|0
1650513570000|2022-04-21 03:59:30|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1650513590000|2022-04-21 03:59:50|69.68|66.88|69.64|66.84|69.68|66.88|69.64|66.84|0
1650513600000|2022-04-21 04:00:00|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1650513610000|2022-04-21 04:00:10|69.51|66.71|69.58|66.78|69.58|66.78|69.51|66.71|0
1650513630000|2022-04-21 04:00:30|69.51|66.71|69.51|66.71|69.58|66.78|69.51|66.71|0
1650513640000|2022-04-21 04:00:40|69.58|66.78|69.51|66.71|69.58|66.78|69.51|66.71|0
1650513650000|2022-04-21 04:00:50|69.58|66.78|69.51|66.71|69.58|66.78|69.51|66.71|0
1650513660000|2022-04-21 04:01:00|69.54|66.74|69.54|66.74|69.54|66.74|69.54|66.74|0
1650513670000|2022-04-21 04:01:10|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650513680000|2022-04-21 04:01:20|69.54|66.74|69.57|66.77|69.57|66.77|69.54|66.74|0
1650513690000|2022-04-21 04:01:30|69.64|66.84|69.64|66.84|69.64|66.84|69.64|66.84|0
1650513720000|2022-04-21 04:02:00|69.61|66.81|69.57|66.77|69.61|66.81|69.57|66.77|0
1650513730000|2022-04-21 04:02:10|69.61|66.81|69.57|66.77|69.64|66.84|69.57|66.77|0
1650513740000|2022-04-21 04:02:20|69.54|66.74|69.57|66.77|69.57|66.77|69.51|66.71|0
1650513750000|2022-04-21 04:02:30|69.51|66.71|69.54|66.74|69.54|66.74|69.51|66.71|0
1650513760000|2022-04-21 04:02:40|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650513770000|2022-04-21 04:02:50|69.54|66.74|69.51|66.71|69.54|66.74|69.51|66.71|0
1650513780000|2022-04-21 04:03:00|69.54|66.74|69.51|66.71|69.54|66.74|69.51|66.71|0
1650513790000|2022-04-21 04:03:10|69.47|66.67|69.47|66.67|69.47|66.67|69.47|66.67|0
1650513800000|2022-04-21 04:03:20|69.51|66.71|69.44|66.64|69.51|66.71|69.44|66.64|0
1650513830000|2022-04-21 04:03:50|69.37|66.57|69.44|66.64|69.44|66.64|69.37|66.57|0
1650513840000|2022-04-21 04:04:00|69.47|66.67|69.51|66.71|69.51|66.71|69.47|66.67|0
1650513850000|2022-04-21 04:04:10|69.57|66.77|69.57|66.77|69.57|66.77|69.57|66.77|0
1650513860000|2022-04-21 04:04:20|69.51|66.71|69.54|66.74|69.54|66.74|69.51|66.71|0
1650513870000|2022-04-21 04:04:30|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1650513880000|2022-04-21 04:04:40|69.5|66.7|69.5|66.7|69.5|66.7|69.5|66.7|0
1650513900000|2022-04-21 04:05:00|69.47|66.67|69.47|66.67|69.47|66.67|69.47|66.67|0
1650513910000|2022-04-21 04:05:10|69.44|66.64|69.44|66.64|69.44|66.64|69.37|66.57|0
1650513920000|2022-04-21 04:05:20|69.37|66.57|69.37|66.57|69.37|66.57|69.37|66.57|0
1650513940000|2022-04-21 04:05:40|69.41|66.61|69.44|66.64|69.44|66.64|69.37|66.57|0
1650513970000|2022-04-21 04:06:10|69.4|66.6|69.44|66.64|69.44|66.64|69.4|66.6|0
1650513980000|2022-04-21 04:06:20|69.3|66.5|69.37|66.57|69.37|66.57|69.3|66.5|0
1650514000000|2022-04-21 04:06:40|69.44|66.64|69.44|66.64|69.44|66.64|69.44|66.64|0
1650514020000|2022-04-21 04:07:00|69.37|66.57|69.44|66.64|69.44|66.64|69.37|66.57|0
1650514080000|2022-04-21 04:08:00|69.37|66.57|69.37|66.57|69.4|66.6|69.37|66.57|0
1650514090000|2022-04-21 04:08:10|69.44|66.64|69.44|66.64|69.44|66.64|69.44|66.64|0
1650514100000|2022-04-21 04:08:20|69.37|66.57|69.37|66.57|69.4|66.6|69.37|66.57|0
1650514120000|2022-04-21 04:08:40|69.3|66.5|69.37|66.57|69.37|66.57|69.3|66.5|0
1650514130000|2022-04-21 04:08:50|69.3|66.5|69.3|66.5|69.3|66.5|69.3|66.5|0
1650514170000|2022-04-21 04:09:30|69.23|66.43|69.17|66.37|69.23|66.43|69.17|66.37|0
1650514180000|2022-04-21 04:09:40|69.23|66.43|69.23|66.43|69.23|66.43|69.23|66.43|0
1650514190000|2022-04-21 04:09:50|69.17|66.37|69.17|66.37|69.17|66.37|69.17|66.37|0
1650514200000|2022-04-21 04:10:00|69.1|66.3|69.03|66.23|69.1|66.3|69.03|66.23|0
1650514210000|2022-04-21 04:10:10|69.07|66.27|69.13|66.33|69.17|66.37|69.07|66.27|0
1650514220000|2022-04-21 04:10:20|69.17|66.37|69.23|66.43|69.23|66.43|69.17|66.37|0
1650514240000|2022-04-21 04:10:40|69.27|66.47|69.3|66.5|69.3|66.5|69.27|66.47|0
1650514260000|2022-04-21 04:11:00|69.33|66.53|69.3|66.5|69.37|66.57|69.3|66.5|0
1650514270000|2022-04-21 04:11:10|69.27|66.47|69.23|66.43|69.27|66.47|69.23|66.43|0
1650514300000|2022-04-21 04:11:40|69.3|66.5|69.3|66.5|69.3|66.5|69.3|66.5|0
1650514320000|2022-04-21 04:12:00|69.37|66.57|69.37|66.57|69.37|66.57|69.37|66.57|0
1650514330000|2022-04-21 04:12:10|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650514340000|2022-04-21 04:12:20|69.3|66.5|69.3|66.5|69.3|66.5|69.3|66.5|0
1650514360000|2022-04-21 04:12:40|69.23|66.43|69.23|66.43|69.23|66.43|69.23|66.43|0
1650514390000|2022-04-21 04:13:10|69.16|66.36|69.16|66.36|69.16|66.36|69.16|66.36|0
1650514400000|2022-04-21 04:13:20|69.23|66.43|69.16|66.36|69.23|66.43|69.16|66.36|0
1650514410000|2022-04-21 04:13:30|69.23|66.43|69.03|66.23|69.23|66.43|69.03|66.23|0
1650514420000|2022-04-21 04:13:40|69.1|66.3|69.23|66.43|69.23|66.43|69.1|66.3|0
1650514430000|2022-04-21 04:13:50|69.16|66.36|69.16|66.36|69.16|66.36|69.13|66.33|0
1650514440000|2022-04-21 04:14:00|69.1|66.3|69.03|66.23|69.1|66.3|69.03|66.23|0
1650514450000|2022-04-21 04:14:10|69.06|66.26|69.03|66.23|69.06|66.26|69.03|66.23|0
1650514460000|2022-04-21 04:14:20|69.06|66.26|69.03|66.23|69.06|66.26|69.03|66.23|0
1650514490000|2022-04-21 04:14:50|69.1|66.3|69.1|66.3|69.1|66.3|69.1|66.3|0
1650514500000|2022-04-21 04:15:00|69.03|66.23|68.96|66.16|69.03|66.23|68.96|66.16|0
1650514520000|2022-04-21 04:15:20|69|66.2|69|66.2|69|66.2|69|66.2|0
1650514530000|2022-04-21 04:15:30|69.03|66.23|68.96|66.16|69.03|66.23|68.96|66.16|0
1650514540000|2022-04-21 04:15:40|69|66.2|68.96|66.16|69|66.2|68.96|66.16|0
1650514560000|2022-04-21 04:16:00|68.89|66.09|68.89|66.09|68.89|66.09|68.89|66.09|0
1650514570000|2022-04-21 04:16:10|68.96|66.16|68.96|66.16|68.96|66.16|68.96|66.16|0
1650514580000|2022-04-21 04:16:20|69.03|66.23|69.03|66.23|69.03|66.23|69.03|66.23|0
1650514590000|2022-04-21 04:16:30|69.09|66.29|69.09|66.29|69.09|66.29|69.09|66.29|0
1650514600000|2022-04-21 04:16:40|69.03|66.23|69.03|66.23|69.03|66.23|69.03|66.23|0
1650514620000|2022-04-21 04:17:00|68.99|66.19|69.03|66.23|69.03|66.23|68.99|66.19|0
1650514660000|2022-04-21 04:17:40|69.09|66.29|69.06|66.26|69.09|66.29|69.03|66.23|0
1650514670000|2022-04-21 04:17:50|69.09|66.29|69.09|66.29|69.09|66.29|69.09|66.29|0
1650514680000|2022-04-21 04:18:00|69.03|66.23|69.03|66.23|69.03|66.23|69.03|66.23|0
1650514710000|2022-04-21 04:18:30|69.09|66.29|69.09|66.29|69.09|66.29|69.09|66.29|0
1650514720000|2022-04-21 04:18:40|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650514730000|2022-04-21 04:18:50|69.09|66.29|69.09|66.29|69.09|66.29|69.09|66.29|0
1650514740000|2022-04-21 04:19:00|69.06|66.26|69.09|66.29|69.09|66.29|69.06|66.26|0
1650514770000|2022-04-21 04:19:30|69.16|66.36|69.09|66.29|69.16|66.36|69.09|66.29|0
1650514780000|2022-04-21 04:19:40|69.16|66.36|69.09|66.29|69.16|66.36|69.09|66.29|0
1650514790000|2022-04-21 04:19:50|69.06|66.26|69.09|66.29|69.09|66.29|69.02|66.22|0
1650514800000|2022-04-21 04:20:00|69.16|66.36|69.22|66.42|69.22|66.42|69.16|66.36|0
1650514810000|2022-04-21 04:20:10|69.19|66.39|69.09|66.29|69.19|66.39|69.09|66.29|0
1650514840000|2022-04-21 04:20:40|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1650514850000|2022-04-21 04:20:50|69.09|66.29|69.09|66.29|69.09|66.29|69.09|66.29|0
1650514880000|2022-04-21 04:21:20|69.16|66.36|69.16|66.36|69.16|66.36|69.16|66.36|0
1650514940000|2022-04-21 04:22:20|69.12|66.32|69.09|66.29|69.12|66.32|69.09|66.29|0
1650515000000|2022-04-21 04:23:20|69.12|66.32|69.16|66.36|69.16|66.36|69.12|66.32|0
1650515020000|2022-04-21 04:23:40|69.15|66.35|69.15|66.35|69.15|66.35|69.15|66.35|0
1650515030000|2022-04-21 04:23:50|69.19|66.39|69.19|66.39|69.19|66.39|69.19|66.39|0
1650515040000|2022-04-21 04:24:00|69.15|66.35|69.15|66.35|69.15|66.35|69.15|66.35|0
1650515060000|2022-04-21 04:24:20|69.09|66.29|69.15|66.35|69.15|66.35|69.09|66.29|0
1650515130000|2022-04-21 04:25:30|69.09|66.29|69.09|66.29|69.09|66.29|69.09|66.29|0
1650515140000|2022-04-21 04:25:40|69.15|66.35|69.15|66.35|69.19|66.39|69.15|66.35|0
1650515150000|2022-04-21 04:25:50|69.22|66.42|69.22|66.42|69.22|66.42|69.22|66.42|0
1650515170000|2022-04-21 04:26:10|69.29|66.49|69.29|66.49|69.29|66.49|69.29|66.49|0
1650515180000|2022-04-21 04:26:20|69.22|66.42|69.22|66.42|69.22|66.42|69.22|66.42|0
1650515220000|2022-04-21 04:27:00|69.15|66.35|69.15|66.35|69.15|66.35|69.15|66.35|0
1650515230000|2022-04-21 04:27:10|69.22|66.42|69.22|66.42|69.22|66.42|69.22|66.42|0
1650515250000|2022-04-21 04:27:30|69.15|66.35|69.15|66.35|69.15|66.35|69.15|66.35|0
1650515300000|2022-04-21 04:28:20|69.12|66.32|69.08|66.28|69.12|66.32|69.08|66.28|0
1650515310000|2022-04-21 04:28:30|69.15|66.35|69.08|66.28|69.15|66.35|69.08|66.28|0
1650515330000|2022-04-21 04:28:50|69.12|66.32|69.08|66.28|69.12|66.32|69.08|66.28|0
1650515340000|2022-04-21 04:29:00|69.02|66.22|69.02|66.22|69.02|66.22|69.02|66.22|0
1650515360000|2022-04-21 04:29:20|69.08|66.28|69.08|66.28|69.08|66.28|69.08|66.28|0
1650515370000|2022-04-21 04:29:30|69.12|66.32|69.12|66.32|69.12|66.32|69.12|66.32|0
1650515380000|2022-04-21 04:29:40|69.15|66.35|69.15|66.35|69.15|66.35|69.15|66.35|0
1650515410000|2022-04-21 04:30:10|69.18|66.38|69.18|66.38|69.18|66.38|69.15|66.35|0
1650515420000|2022-04-21 04:30:20|69.15|66.35|69.15|66.35|69.15|66.35|69.15|66.35|0
1650515430000|2022-04-21 04:30:30|69.08|66.28|69.02|66.22|69.08|66.28|69.02|66.22|0
1650515440000|2022-04-21 04:30:40|68.95|66.15|68.95|66.15|68.95|66.15|68.95|66.15|0
1650515450000|2022-04-21 04:30:50|68.88|66.08|68.88|66.08|68.88|66.08|68.88|66.08|0
1650515460000|2022-04-21 04:31:00|68.95|66.15|68.92|66.12|68.95|66.15|68.92|66.12|0
1650515470000|2022-04-21 04:31:10|68.95|66.15|68.95|66.15|68.95|66.15|68.92|66.12|0
1650515480000|2022-04-21 04:31:20|68.92|66.12|68.88|66.08|68.92|66.12|68.88|66.08|0
1650515490000|2022-04-21 04:31:30|68.92|66.12|68.88|66.08|68.92|66.12|68.88|66.08|0
1650515510000|2022-04-21 04:31:50|68.81|66.01|68.88|66.08|68.88|66.08|68.81|66.01|0
1650515530000|2022-04-21 04:32:10|68.85|66.05|68.88|66.08|68.88|66.08|68.85|66.05|0
1650515540000|2022-04-21 04:32:20|68.95|66.15|68.95|66.15|68.95|66.15|68.95|66.15|0
1650515550000|2022-04-21 04:32:30|68.88|66.08|68.88|66.08|68.88|66.08|68.88|66.08|0
1650515580000|2022-04-21 04:33:00|68.95|66.15|68.95|66.15|68.95|66.15|68.95|66.15|0
1650515600000|2022-04-21 04:33:20|68.92|66.12|68.95|66.15|68.95|66.15|68.92|66.12|0
1650515610000|2022-04-21 04:33:30|69.01|66.21|69.08|66.28|69.08|66.28|69.01|66.21|0
1650515650000|2022-04-21 04:34:10|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650515690000|2022-04-21 04:34:50|69.05|66.25|69.05|66.25|69.05|66.25|69.05|66.25|0
1650515700000|2022-04-21 04:35:00|69.08|66.28|69.08|66.28|69.08|66.28|69.08|66.28|0
1650515730000|2022-04-21 04:35:30|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650515750000|2022-04-21 04:35:50|68.95|66.15|68.95|66.15|68.95|66.15|68.95|66.15|0
1650515760000|2022-04-21 04:36:00|68.98|66.18|68.94|66.14|68.98|66.18|68.94|66.14|0
1650515770000|2022-04-21 04:36:10|68.88|66.08|68.91|66.11|68.94|66.14|68.88|66.08|0
1650515780000|2022-04-21 04:36:20|68.88|66.08|68.88|66.08|68.88|66.08|68.88|66.08|0
1650515790000|2022-04-21 04:36:30|68.91|66.11|68.88|66.08|68.91|66.11|68.88|66.08|0
1650515800000|2022-04-21 04:36:40|68.98|66.18|68.98|66.18|69.01|66.21|68.98|66.18|0
1650515810000|2022-04-21 04:36:50|69.01|66.21|68.94|66.14|69.01|66.21|68.94|66.14|0
1650515930000|2022-04-21 04:38:50|68.91|66.11|68.88|66.08|68.91|66.11|68.88|66.08|0
1650515940000|2022-04-21 04:39:00|68.91|66.11|68.88|66.08|68.91|66.11|68.88|66.08|0
1650515950000|2022-04-21 04:39:10|68.91|66.11|68.91|66.11|68.91|66.11|68.91|66.11|0
1650515960000|2022-04-21 04:39:20|68.88|66.08|68.88|66.08|68.88|66.08|68.88|66.08|0
1650515980000|2022-04-21 04:39:40|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650515990000|2022-04-21 04:39:50|68.91|66.11|68.94|66.14|68.94|66.14|68.91|66.11|0
1650516000000|2022-04-21 04:40:00|68.91|66.11|68.94|66.14|68.94|66.14|68.91|66.11|0
1650516030000|2022-04-21 04:40:30|68.91|66.11|68.91|66.11|68.91|66.11|68.91|66.11|0
1650516040000|2022-04-21 04:40:40|68.87|66.07|68.91|66.11|68.91|66.11|68.87|66.07|0
1650516050000|2022-04-21 04:40:50|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650516060000|2022-04-21 04:41:00|68.91|66.11|68.87|66.07|68.91|66.11|68.87|66.07|0
1650516160000|2022-04-21 04:42:40|68.94|66.14|68.91|66.11|68.94|66.14|68.91|66.11|0
1650516180000|2022-04-21 04:43:00|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650516220000|2022-04-21 04:43:40|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650516230000|2022-04-21 04:43:50|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650516280000|2022-04-21 04:44:40|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650516300000|2022-04-21 04:45:00|68.94|66.14|68.91|66.11|68.94|66.14|68.91|66.11|0
1650516310000|2022-04-21 04:45:10|68.94|66.14|68.87|66.07|68.94|66.14|68.87|66.07|0
1650516320000|2022-04-21 04:45:20|68.8|66|68.8|66|68.8|66|68.8|66|0
1650516330000|2022-04-21 04:45:30|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650516350000|2022-04-21 04:45:50|68.71|65.91|68.71|65.91|68.71|65.91|68.71|65.91|0
1650516360000|2022-04-21 04:46:00|68.74|65.94|68.8|66|68.8|66|68.74|65.94|0
1650516370000|2022-04-21 04:46:10|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650516380000|2022-04-21 04:46:20|68.8|66|68.8|66|68.8|66|68.8|66|0
1650516390000|2022-04-21 04:46:30|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650516400000|2022-04-21 04:46:40|68.8|66|68.8|66|68.8|66|68.8|66|0
1650516420000|2022-04-21 04:47:00|68.84|66.04|68.8|66|68.84|66.04|68.8|66|0
1650516430000|2022-04-21 04:47:10|68.77|65.97|68.8|66|68.8|66|68.77|65.97|0
1650516440000|2022-04-21 04:47:20|68.84|66.04|68.87|66.07|68.87|66.07|68.84|66.04|0
1650516460000|2022-04-21 04:47:40|68.84|66.04|68.84|66.04|68.84|66.04|68.84|66.04|0
1650516470000|2022-04-21 04:47:50|68.87|66.07|68.74|65.94|68.87|66.07|68.74|65.94|0
1650516490000|2022-04-21 04:48:10|68.67|65.87|68.74|65.94|68.74|65.94|68.67|65.87|0
1650516520000|2022-04-21 04:48:40|68.7|65.9|68.77|65.97|68.77|65.97|68.7|65.9|0
1650516530000|2022-04-21 04:48:50|68.8|66|68.8|66|68.8|66|68.8|66|0
1650516550000|2022-04-21 04:49:10|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650516560000|2022-04-21 04:49:20|68.8|66|68.84|66.04|68.84|66.04|68.8|66|0
1650516570000|2022-04-21 04:49:30|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650516580000|2022-04-21 04:49:40|68.9|66.1|68.9|66.1|68.9|66.1|68.9|66.1|0
1650516590000|2022-04-21 04:49:50|68.93|66.13|68.8|66|68.93|66.13|68.8|66|0
1650516600000|2022-04-21 04:50:00|68.84|66.04|68.8|66|68.84|66.04|68.8|66|0
1650516640000|2022-04-21 04:50:40|68.77|65.97|68.73|65.93|68.77|65.97|68.73|65.93|0
1650516660000|2022-04-21 04:51:00|68.87|66.07|68.8|66|68.87|66.07|68.8|66|0
1650516710000|2022-04-21 04:51:50|68.83|66.03|68.83|66.03|68.83|66.03|68.83|66.03|0
1650516720000|2022-04-21 04:52:00|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650516730000|2022-04-21 04:52:10|68.8|66|68.73|65.93|68.8|66|68.73|65.93|0
1650516760000|2022-04-21 04:52:40|68.67|65.87|68.67|65.87|68.67|65.87|68.67|65.87|0
1650516790000|2022-04-21 04:53:10|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650516950000|2022-04-21 04:55:50|68.6|65.8|68.6|65.8|68.6|65.8|68.6|65.8|0
1650516960000|2022-04-21 04:56:00|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650516970000|2022-04-21 04:56:10|68.6|65.8|68.6|65.8|68.6|65.8|68.6|65.8|0
1650516980000|2022-04-21 04:56:20|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650516990000|2022-04-21 04:56:30|68.7|65.9|68.66|65.86|68.7|65.9|68.66|65.86|0
1650517030000|2022-04-21 04:57:10|68.73|65.93|68.73|65.93|68.73|65.93|68.73|65.93|0
1650517050000|2022-04-21 04:57:30|68.7|65.9|68.7|65.9|68.7|65.9|68.7|65.9|0
1650517060000|2022-04-21 04:57:40|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650517120000|2022-04-21 04:58:40|68.59|65.79|68.59|65.79|68.59|65.79|68.59|65.79|0
1650517140000|2022-04-21 04:59:00|68.66|65.86|68.59|65.79|68.66|65.86|68.59|65.79|0
1650517170000|2022-04-21 04:59:30|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650517180000|2022-04-21 04:59:40|68.63|65.83|68.63|65.83|68.66|65.86|68.59|65.79|0
1650517190000|2022-04-21 04:59:50|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650517210000|2022-04-21 05:00:10|68.63|65.83|68.59|65.79|68.63|65.83|68.59|65.79|0
1650517220000|2022-04-21 05:00:20|68.69|65.89|68.69|65.89|68.69|65.89|68.69|65.89|0
1650517230000|2022-04-21 05:00:30|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650517240000|2022-04-21 05:00:40|68.59|65.79|68.59|65.79|68.59|65.79|68.53|65.73|0
1650517250000|2022-04-21 05:00:50|68.66|65.86|68.66|65.86|68.66|65.86|68.66|65.86|0
1650517260000|2022-04-21 05:01:00|68.93|66.13|68.93|66.13|68.93|66.13|68.86|66.06|0
1650517270000|2022-04-21 05:01:10|68.86|66.06|68.83|66.03|68.86|66.06|68.79|65.99|0
1650517280000|2022-04-21 05:01:20|68.89|66.09|68.92|66.12|68.92|66.12|68.86|66.06|0
1650517290000|2022-04-21 05:01:30|69.06|66.26|68.92|66.12|69.06|66.26|68.92|66.12|0
1650517310000|2022-04-21 05:01:50|68.86|66.06|68.86|66.06|68.86|66.06|68.86|66.06|0
1650517320000|2022-04-21 05:02:00|68.92|66.12|68.92|66.12|68.92|66.12|68.92|66.12|0
1650517330000|2022-04-21 05:02:10|68.86|66.06|68.86|66.06|68.86|66.06|68.86|66.06|0
1650517340000|2022-04-21 05:02:20|68.79|65.99|68.79|65.99|68.79|65.99|68.79|65.99|0
1650517350000|2022-04-21 05:02:30|68.72|65.92|68.79|65.99|68.79|65.99|68.72|65.92|0
1650517360000|2022-04-21 05:02:40|68.86|66.06|68.79|65.99|68.86|66.06|68.79|65.99|0
1650517370000|2022-04-21 05:02:50|68.86|66.06|68.86|66.06|68.99|66.19|68.86|66.06|0
1650517380000|2022-04-21 05:03:00|68.92|66.12|68.92|66.12|68.92|66.12|68.92|66.12|0
1650517400000|2022-04-21 05:03:20|68.99|66.19|69.06|66.26|69.06|66.26|68.99|66.19|0
1650517410000|2022-04-21 05:03:30|68.99|66.19|69.02|66.22|69.02|66.22|68.92|66.12|0
1650517420000|2022-04-21 05:03:40|68.99|66.19|69.12|66.32|69.12|66.32|68.99|66.19|0
1650517430000|2022-04-21 05:03:50|69.06|66.26|69.12|66.32|69.12|66.32|69.06|66.26|0
1650517440000|2022-04-21 05:04:00|69.26|66.46|69.12|66.32|69.26|66.46|69.12|66.32|0
1650517450000|2022-04-21 05:04:10|69.06|66.26|68.99|66.19|69.06|66.26|68.99|66.19|0
1650517460000|2022-04-21 05:04:20|68.86|66.06|68.92|66.12|68.99|66.19|68.86|66.06|0
1650517470000|2022-04-21 05:04:30|68.89|66.09|68.92|66.12|68.92|66.12|68.89|66.09|0
1650517480000|2022-04-21 05:04:40|68.99|66.19|68.99|66.19|68.99|66.19|68.99|66.19|0
1650517510000|2022-04-21 05:05:10|68.92|66.12|68.86|66.06|68.96|66.16|68.86|66.06|0
1650517520000|2022-04-21 05:05:20|68.79|65.99|68.72|65.92|68.79|65.99|68.72|65.92|0
1650517530000|2022-04-21 05:05:30|68.69|65.89|68.66|65.86|68.69|65.89|68.66|65.86|0
1650517540000|2022-04-21 05:05:40|68.59|65.79|68.52|65.72|68.66|65.86|68.52|65.72|0
1650517550000|2022-04-21 05:05:50|68.46|65.66|68.26|65.46|68.46|65.66|68.26|65.46|0
1650517560000|2022-04-21 05:06:00|68.06|65.26|68.19|65.39|68.19|65.39|68.06|65.26|0
1650517570000|2022-04-21 05:06:10|68.23|65.43|68.06|65.26|68.23|65.43|68.06|65.26|0
1650517580000|2022-04-21 05:06:20|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1650517590000|2022-04-21 05:06:30|67.93|65.13|67.99|65.19|67.99|65.19|67.86|65.06|0
1650517600000|2022-04-21 05:06:40|68.06|65.26|68.12|65.32|68.12|65.32|68.06|65.26|0
1650517610000|2022-04-21 05:06:50|68.16|65.36|68.26|65.46|68.26|65.46|68.16|65.36|0
1650517620000|2022-04-21 05:07:00|68.19|65.39|68.19|65.39|68.19|65.39|68.12|65.32|0
1650517630000|2022-04-21 05:07:10|68.26|65.46|68.29|65.49|68.29|65.49|68.26|65.46|0
1650517640000|2022-04-21 05:07:20|68.32|65.52|68.26|65.46|68.32|65.52|68.26|65.46|0
1650517650000|2022-04-21 05:07:30|68.22|65.42|68.32|65.52|68.32|65.52|68.22|65.42|0
1650517660000|2022-04-21 05:07:40|68.39|65.59|68.39|65.59|68.42|65.62|68.39|65.59|0
1650517670000|2022-04-21 05:07:50|68.45|65.65|68.39|65.59|68.45|65.65|68.39|65.59|0
1650517680000|2022-04-21 05:08:00|68.42|65.62|68.45|65.65|68.45|65.65|68.42|65.62|0
1650517690000|2022-04-21 05:08:10|68.52|65.72|68.49|65.69|68.52|65.72|68.45|65.65|0
1650517700000|2022-04-21 05:08:20|68.45|65.65|68.45|65.65|68.45|65.65|68.45|65.65|0
1650517710000|2022-04-21 05:08:30|68.52|65.72|68.52|65.72|68.52|65.72|68.52|65.72|0
1650517720000|2022-04-21 05:08:40|68.59|65.79|68.59|65.79|68.59|65.79|68.59|65.79|0
1650517730000|2022-04-21 05:08:50|68.52|65.72|68.59|65.79|68.59|65.79|68.52|65.72|0
1650517740000|2022-04-21 05:09:00|68.65|65.85|68.59|65.79|68.65|65.85|68.59|65.79|0
1650517760000|2022-04-21 05:09:20|68.55|65.75|68.59|65.79|68.59|65.79|68.55|65.75|0
1650517770000|2022-04-21 05:09:30|68.52|65.72|68.52|65.72|68.52|65.72|68.52|65.72|0
1650517780000|2022-04-21 05:09:40|68.45|65.65|68.45|65.65|68.45|65.65|68.45|65.65|0
1650517790000|2022-04-21 05:09:50|68.52|65.72|68.59|65.79|68.59|65.79|68.52|65.72|0
1650517800000|2022-04-21 05:10:00|68.52|65.72|68.59|65.79|68.59|65.79|68.52|65.72|0
1650517810000|2022-04-21 05:10:10|68.65|65.85|68.59|65.79|68.65|65.85|68.59|65.79|0
1650517820000|2022-04-21 05:10:20|68.52|65.72|68.52|65.72|68.55|65.75|68.52|65.72|0
1650517830000|2022-04-21 05:10:30|68.49|65.69|68.45|65.65|68.52|65.72|68.45|65.65|0
1650517840000|2022-04-21 05:10:40|68.39|65.59|68.32|65.52|68.39|65.59|68.32|65.52|0
1650517850000|2022-04-21 05:10:50|68.39|65.59|68.32|65.52|68.39|65.59|68.32|65.52|0
1650517860000|2022-04-21 05:11:00|68.39|65.59|68.39|65.59|68.39|65.59|68.35|65.55|0
1650517870000|2022-04-21 05:11:10|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1650517880000|2022-04-21 05:11:20|68.25|65.45|68.25|65.45|68.32|65.52|68.25|65.45|0
1650517890000|2022-04-21 05:11:30|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1650517900000|2022-04-21 05:11:40|68.12|65.32|68.19|65.39|68.19|65.39|68.12|65.32|0
1650517910000|2022-04-21 05:11:50|68.12|65.32|68.19|65.39|68.19|65.39|68.12|65.32|0
1650517920000|2022-04-21 05:12:00|68.25|65.45|68.12|65.32|68.25|65.45|68.12|65.32|0
1650517930000|2022-04-21 05:12:10|67.99|65.19|68.05|65.25|68.05|65.25|67.99|65.19|0
1650517940000|2022-04-21 05:12:20|68.02|65.22|67.99|65.19|68.02|65.22|67.99|65.19|0
1650517950000|2022-04-21 05:12:30|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1650517960000|2022-04-21 05:12:40|67.99|65.19|67.92|65.12|67.99|65.19|67.92|65.12|0
1650517970000|2022-04-21 05:12:50|67.86|65.06|67.79|64.99|67.86|65.06|67.79|64.99|0
1650517980000|2022-04-21 05:13:00|67.72|64.92|67.76|64.96|67.79|64.99|67.72|64.92|0
1650517990000|2022-04-21 05:13:10|67.72|64.92|67.86|65.06|67.86|65.06|67.72|64.92|0
1650518000000|2022-04-21 05:13:20|67.79|64.99|67.79|64.99|67.79|64.99|67.79|64.99|0
1650518020000|2022-04-21 05:13:40|67.72|64.92|67.72|64.92|67.72|64.92|67.72|64.92|0
1650518030000|2022-04-21 05:13:50|67.66|64.86|67.59|64.79|67.66|64.86|67.59|64.79|0
1650518040000|2022-04-21 05:14:00|67.66|64.86|67.66|64.86|67.66|64.86|67.59|64.79|0
1650518050000|2022-04-21 05:14:10|67.59|64.79|67.53|64.73|67.59|64.79|67.53|64.73|0
1650518060000|2022-04-21 05:14:20|67.56|64.76|67.56|64.76|67.59|64.79|67.53|64.73|0
1650518070000|2022-04-21 05:14:30|67.39|64.59|67.33|64.53|67.39|64.59|67.33|64.53|0
1650518080000|2022-04-21 05:14:40|67.26|64.46|67.2|64.4|67.26|64.46|67.2|64.4|0
1650518090000|2022-04-21 05:14:50|67.26|64.46|67.26|64.46|67.26|64.46|67.26|64.46|0
1650518100000|2022-04-21 05:15:00|67.2|64.4|67.26|64.46|67.26|64.46|67.13|64.33|0
1650518110000|2022-04-21 05:15:10|67.2|64.4|66.94|64.14|67.26|64.46|66.94|64.14|0
1650518120000|2022-04-21 05:15:20|67|64.2|66.87|64.07|67|64.2|66.87|64.07|0
1650518130000|2022-04-21 05:15:30|66.81|64.01|66.74|63.94|66.81|64.01|66.68|63.88|0
1650518140000|2022-04-21 05:15:40|66.81|64.01|66.77|63.97|66.81|64.01|66.77|63.97|0
1650518150000|2022-04-21 05:15:50|66.74|63.94|66.74|63.94|66.74|63.94|66.68|63.88|0
1650518160000|2022-04-21 05:16:00|66.77|63.97|66.74|63.94|66.77|63.97|66.74|63.94|0
1650518170000|2022-04-21 05:16:10|66.81|64.01|66.81|64.01|66.87|64.07|66.81|64.01|0
1650518180000|2022-04-21 05:16:20|66.87|64.07|67|64.2|67|64.2|66.87|64.07|0
1650518190000|2022-04-21 05:16:30|66.94|64.14|66.81|64.01|66.94|64.14|66.81|64.01|0
1650518200000|2022-04-21 05:16:40|66.87|64.07|66.94|64.14|66.94|64.14|66.87|64.07|0
1650518210000|2022-04-21 05:16:50|67|64.2|67|64.2|67|64.2|67|64.2|0
1650518220000|2022-04-21 05:17:00|67.07|64.27|66.94|64.14|67.07|64.27|66.94|64.14|0
1650518230000|2022-04-21 05:17:10|67|64.2|66.93|64.13|67|64.2|66.93|64.13|0
1650518240000|2022-04-21 05:17:20|67|64.2|67|64.2|67.07|64.27|67|64.2|0
1650518250000|2022-04-21 05:17:30|66.93|64.13|66.93|64.13|66.93|64.13|66.93|64.13|0
1650518260000|2022-04-21 05:17:40|66.87|64.07|66.93|64.13|66.93|64.13|66.87|64.07|0
1650518270000|2022-04-21 05:17:50|66.87|64.07|66.87|64.07|66.87|64.07|66.87|64.07|0
1650518280000|2022-04-21 05:18:00|66.8|64|66.87|64.07|66.87|64.07|66.8|64|0
1650518290000|2022-04-21 05:18:10|66.93|64.13|66.93|64.13|66.93|64.13|66.93|64.13|0
1650518300000|2022-04-21 05:18:20|67|64.2|66.93|64.13|67|64.2|66.93|64.13|0
1650518320000|2022-04-21 05:18:40|66.87|64.07|67|64.2|67|64.2|66.87|64.07|0
1650518330000|2022-04-21 05:18:50|66.93|64.13|67|64.2|67|64.2|66.93|64.13|0
1650518340000|2022-04-21 05:19:00|67.06|64.26|67.06|64.26|67.06|64.26|67.06|64.26|0
1650518350000|2022-04-21 05:19:10|67|64.2|67|64.2|67|64.2|67|64.2|0
1650518360000|2022-04-21 05:19:20|66.93|64.13|66.93|64.13|66.93|64.13|66.93|64.13|0
1650518370000|2022-04-21 05:19:30|66.87|64.07|66.9|64.1|66.9|64.1|66.87|64.07|0
1650518380000|2022-04-21 05:19:40|66.93|64.13|66.87|64.07|66.93|64.13|66.87|64.07|0
1650518390000|2022-04-21 05:19:50|66.93|64.13|66.87|64.07|66.93|64.13|66.87|64.07|0
1650518400000|2022-04-21 05:20:00|66.93|64.13|67|64.2|67|64.2|66.9|64.1|0
1650518410000|2022-04-21 05:20:10|67.06|64.26|67|64.2|67.06|64.26|67|64.2|0
1650518420000|2022-04-21 05:20:20|67.03|64.23|67|64.2|67.03|64.23|67|64.2|0
1650518430000|2022-04-21 05:20:30|67.03|64.23|67.13|64.33|67.13|64.33|67.03|64.23|0
1650518440000|2022-04-21 05:20:40|67.06|64.26|67.06|64.26|67.06|64.26|67.06|64.26|0
1650518450000|2022-04-21 05:20:50|67|64.2|67|64.2|67|64.2|67|64.2|0
1650518460000|2022-04-21 05:21:00|66.93|64.13|66.97|64.17|67|64.2|66.93|64.13|0
1650518470000|2022-04-21 05:21:10|66.8|64|66.93|64.13|66.93|64.13|66.8|64|0
1650518480000|2022-04-21 05:21:20|66.9|64.1|66.93|64.13|66.93|64.13|66.9|64.1|0
1650518490000|2022-04-21 05:21:30|66.87|64.07|66.93|64.13|66.93|64.13|66.87|64.07|0
1650518500000|2022-04-21 05:21:40|66.97|64.17|66.93|64.13|66.97|64.17|66.87|64.07|0
1650518510000|2022-04-21 05:21:50|66.87|64.07|66.87|64.07|66.9|64.1|66.87|64.07|0
1650518520000|2022-04-21 05:22:00|66.9|64.1|66.93|64.13|67|64.2|66.9|64.1|0
1650518540000|2022-04-21 05:22:20|66.87|64.07|66.93|64.13|66.93|64.13|66.87|64.07|0
1650518550000|2022-04-21 05:22:30|66.96|64.16|66.96|64.16|67|64.2|66.93|64.13|0
1650518560000|2022-04-21 05:22:40|66.93|64.13|66.93|64.13|66.96|64.16|66.93|64.13|0
1650518570000|2022-04-21 05:22:50|67|64.2|67|64.2|67|64.2|67|64.2|0
1650518580000|2022-04-21 05:23:00|66.93|64.13|66.87|64.07|66.93|64.13|66.87|64.07|0
1650518590000|2022-04-21 05:23:10|66.93|64.13|67.06|64.26|67.06|64.26|66.93|64.13|0
1650518600000|2022-04-21 05:23:20|67|64.2|67.06|64.26|67.06|64.26|67|64.2|0
1650518620000|2022-04-21 05:23:40|67.09|64.29|67.06|64.26|67.09|64.29|67.06|64.26|0
1650518640000|2022-04-21 05:24:00|67.09|64.29|67.09|64.29|67.09|64.29|67.09|64.29|0
1650518650000|2022-04-21 05:24:10|67.06|64.26|66.96|64.16|67.06|64.26|66.96|64.16|0
1650518660000|2022-04-21 05:24:20|66.93|64.13|67.06|64.26|67.06|64.26|66.93|64.13|0
1650518670000|2022-04-21 05:24:30|66.99|64.19|66.93|64.13|66.99|64.19|66.93|64.13|0
1650518680000|2022-04-21 05:24:40|66.99|64.19|66.93|64.13|66.99|64.19|66.93|64.13|0
1650518700000|2022-04-21 05:25:00|66.96|64.16|66.96|64.16|66.99|64.19|66.93|64.13|0
1650518710000|2022-04-21 05:25:10|66.99|64.19|67.03|64.23|67.06|64.26|66.99|64.19|0
1650518720000|2022-04-21 05:25:20|66.99|64.19|67.03|64.23|67.06|64.26|66.99|64.19|0
1650518730000|2022-04-21 05:25:30|67.06|64.26|67.06|64.26|67.12|64.32|67.06|64.26|0
1650518740000|2022-04-21 05:25:40|67.03|64.23|67.06|64.26|67.06|64.26|67.03|64.23|0
1650518750000|2022-04-21 05:25:50|67.09|64.29|67.12|64.32|67.12|64.32|67.06|64.26|0
1650518760000|2022-04-21 05:26:00|67.06|64.26|67.12|64.32|67.12|64.32|67.06|64.26|0
1650518780000|2022-04-21 05:26:20|67.19|64.39|67.19|64.39|67.22|64.42|67.19|64.39|0
1650518790000|2022-04-21 05:26:30|67.12|64.32|67.12|64.32|67.16|64.36|67.12|64.32|0
1650518800000|2022-04-21 05:26:40|67.16|64.36|67.12|64.32|67.19|64.39|67.12|64.32|0
1650518810000|2022-04-21 05:26:50|67.19|64.39|67.12|64.32|67.19|64.39|67.12|64.32|0
1650518820000|2022-04-21 05:27:00|67.19|64.39|67.25|64.45|67.25|64.45|67.19|64.39|0
1650518830000|2022-04-21 05:27:10|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1650518840000|2022-04-21 05:27:20|67.25|64.45|67.19|64.39|67.25|64.45|67.19|64.39|0
1650518860000|2022-04-21 05:27:40|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1650518880000|2022-04-21 05:28:00|67.29|64.49|67.32|64.52|67.32|64.52|67.25|64.45|0
1650518890000|2022-04-21 05:28:10|67.25|64.45|67.29|64.49|67.32|64.52|67.25|64.45|0
1650518900000|2022-04-21 05:28:20|67.32|64.52|67.32|64.52|67.32|64.52|67.32|64.52|0
1650518910000|2022-04-21 05:28:30|67.38|64.58|67.38|64.58|67.38|64.58|67.38|64.58|0
1650518920000|2022-04-21 05:28:40|67.32|64.52|67.51|64.71|67.51|64.71|67.32|64.52|0
1650518930000|2022-04-21 05:28:50|67.45|64.65|67.45|64.65|67.51|64.71|67.45|64.65|0
1650518940000|2022-04-21 05:29:00|67.51|64.71|67.45|64.65|67.51|64.71|67.45|64.65|0
1650518950000|2022-04-21 05:29:10|67.38|64.58|67.38|64.58|67.38|64.58|67.38|64.58|0
1650518960000|2022-04-21 05:29:20|67.32|64.52|67.32|64.52|67.32|64.52|67.32|64.52|0
1650518970000|2022-04-21 05:29:30|67.38|64.58|67.38|64.58|67.38|64.58|67.38|64.58|0
1650518980000|2022-04-21 05:29:40|67.32|64.52|67.32|64.52|67.32|64.52|67.32|64.52|0
1650518990000|2022-04-21 05:29:50|67.38|64.58|67.38|64.58|67.38|64.58|67.38|64.58|0
1650519000000|2022-04-21 05:30:00|67.32|64.52|67.45|64.65|67.48|64.68|67.32|64.52|0
1650519010000|2022-04-21 05:30:10|67.51|64.71|67.58|64.78|67.58|64.78|67.51|64.71|0
1650519020000|2022-04-21 05:30:20|67.64|64.84|67.58|64.78|67.64|64.84|67.58|64.78|0
1650519030000|2022-04-21 05:30:30|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1650519040000|2022-04-21 05:30:40|67.51|64.71|67.51|64.71|67.55|64.75|67.51|64.71|0
1650519050000|2022-04-21 05:30:50|67.58|64.78|67.51|64.71|67.58|64.78|67.51|64.71|0
1650519060000|2022-04-21 05:31:00|67.58|64.78|67.51|64.71|67.58|64.78|67.51|64.71|0
1650519070000|2022-04-21 05:31:10|67.45|64.65|67.58|64.78|67.58|64.78|67.45|64.65|0
1650519080000|2022-04-21 05:31:20|67.51|64.71|67.64|64.84|67.64|64.84|67.51|64.71|0
1650519090000|2022-04-21 05:31:30|67.58|64.78|67.64|64.84|67.64|64.84|67.58|64.78|0
1650519100000|2022-04-21 05:31:40|67.71|64.91|67.68|64.88|67.71|64.91|67.68|64.88|0
1650519110000|2022-04-21 05:31:50|67.64|64.84|67.68|64.88|67.68|64.88|67.64|64.84|0
1650519120000|2022-04-21 05:32:00|67.71|64.91|67.64|64.84|67.71|64.91|67.64|64.84|0
1650519130000|2022-04-21 05:32:10|67.71|64.91|67.71|64.91|67.71|64.91|67.71|64.91|0
1650519150000|2022-04-21 05:32:30|67.64|64.84|67.71|64.91|67.71|64.91|67.64|64.84|0
1650519160000|2022-04-21 05:32:40|67.64|64.84|67.64|64.84|67.64|64.84|67.64|64.84|0
1650519170000|2022-04-21 05:32:50|67.71|64.91|67.68|64.88|67.71|64.91|67.64|64.84|0
1650519180000|2022-04-21 05:33:00|67.71|64.91|67.71|64.91|67.71|64.91|67.71|64.91|0
1650519200000|2022-04-21 05:33:20|67.68|64.88|67.68|64.88|67.68|64.88|67.68|64.88|0
1650519210000|2022-04-21 05:33:30|67.71|64.91|67.64|64.84|67.71|64.91|67.64|64.84|0
1650519220000|2022-04-21 05:33:40|67.71|64.91|67.77|64.97|67.77|64.97|67.71|64.91|0
1650519230000|2022-04-21 05:33:50|67.84|65.04|67.97|65.17|67.97|65.17|67.84|65.04|0
1650519240000|2022-04-21 05:34:00|67.9|65.1|67.97|65.17|67.97|65.17|67.9|65.1|0
1650519270000|2022-04-21 05:34:30|68|65.2|67.97|65.17|68|65.2|67.97|65.17|0
1650519280000|2022-04-21 05:34:40|67.9|65.1|67.97|65.17|67.97|65.17|67.9|65.1|0
1650519290000|2022-04-21 05:34:50|67.9|65.1|67.9|65.1|67.9|65.1|67.9|65.1|0
1650519300000|2022-04-21 05:35:00|67.77|64.97|67.84|65.04|67.9|65.1|67.77|64.97|0
1650519310000|2022-04-21 05:35:10|67.87|65.07|67.84|65.04|67.87|65.07|67.84|65.04|0
1650519320000|2022-04-21 05:35:20|67.9|65.1|67.84|65.04|67.9|65.1|67.84|65.04|0
1650519330000|2022-04-21 05:35:30|67.9|65.1|67.9|65.1|67.9|65.1|67.9|65.1|0
1650519350000|2022-04-21 05:35:50|67.94|65.14|67.94|65.14|67.94|65.14|67.94|65.14|0
1650519360000|2022-04-21 05:36:00|67.9|65.1|67.87|65.07|67.9|65.1|67.87|65.07|0
1650519370000|2022-04-21 05:36:10|67.9|65.1|67.84|65.04|67.9|65.1|67.84|65.04|0
1650519390000|2022-04-21 05:36:30|67.9|65.1|67.9|65.1|67.9|65.1|67.9|65.1|0
1650519410000|2022-04-21 05:36:50|67.84|65.04|67.9|65.1|67.9|65.1|67.84|65.04|0
1650519420000|2022-04-21 05:37:00|67.94|65.14|67.97|65.17|67.97|65.17|67.94|65.14|0
1650519430000|2022-04-21 05:37:10|67.9|65.1|67.9|65.1|67.9|65.1|67.9|65.1|0
1650519440000|2022-04-21 05:37:20|67.84|65.04|67.84|65.04|67.84|65.04|67.84|65.04|0
1650519470000|2022-04-21 05:37:50|67.9|65.1|67.9|65.1|67.9|65.1|67.9|65.1|0
1650519490000|2022-04-21 05:38:10|67.84|65.04|67.84|65.04|67.84|65.04|67.77|64.97|0
1650519500000|2022-04-21 05:38:20|67.77|64.97|67.84|65.04|67.84|65.04|67.77|64.97|0
1650519510000|2022-04-21 05:38:30|67.77|64.97|67.77|64.97|67.8|65|67.77|64.97|0
1650519520000|2022-04-21 05:38:40|67.84|65.04|67.77|64.97|67.84|65.04|67.77|64.97|0
1650519530000|2022-04-21 05:38:50|67.7|64.9|67.7|64.9|67.7|64.9|67.7|64.9|0
1650519540000|2022-04-21 05:39:00|67.77|64.97|67.77|64.97|67.77|64.97|67.77|64.97|0
1650519550000|2022-04-21 05:39:10|67.8|65|67.8|65|67.8|65|67.8|65|0
1650519560000|2022-04-21 05:39:20|67.83|65.03|67.77|64.97|67.83|65.03|67.77|64.97|0
1650519610000|2022-04-21 05:40:10|67.7|64.9|67.64|64.84|67.7|64.9|67.64|64.84|0
1650519620000|2022-04-21 05:40:20|67.7|64.9|67.64|64.84|67.7|64.9|67.64|64.84|0
1650519630000|2022-04-21 05:40:30|67.67|64.87|67.64|64.84|67.67|64.87|67.57|64.77|0
1650519650000|2022-04-21 05:40:50|67.57|64.77|67.64|64.84|67.64|64.84|67.57|64.77|0
1650519660000|2022-04-21 05:41:00|67.7|64.9|67.7|64.9|67.7|64.9|67.7|64.9|0
1650519690000|2022-04-21 05:41:30|67.67|64.87|67.67|64.87|67.67|64.87|67.67|64.87|0
1650519700000|2022-04-21 05:41:40|67.7|64.9|67.64|64.84|67.7|64.9|67.57|64.77|0
1650519710000|2022-04-21 05:41:50|67.57|64.77|67.64|64.84|67.64|64.84|67.57|64.77|0
1650519720000|2022-04-21 05:42:00|67.57|64.77|67.57|64.77|67.6|64.8|67.57|64.77|0
1650519740000|2022-04-21 05:42:20|67.54|64.74|67.57|64.77|67.6|64.8|67.54|64.74|0
1650519750000|2022-04-21 05:42:30|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1650519760000|2022-04-21 05:42:40|67.6|64.8|67.57|64.77|67.6|64.8|67.57|64.77|0
1650519770000|2022-04-21 05:42:50|67.63|64.83|67.63|64.83|67.63|64.83|67.6|64.8|0
1650519790000|2022-04-21 05:43:10|67.57|64.77|67.6|64.8|67.6|64.8|67.57|64.77|0
1650519800000|2022-04-21 05:43:20|67.57|64.77|67.63|64.83|67.63|64.83|67.57|64.77|0
1650519810000|2022-04-21 05:43:30|67.6|64.8|67.6|64.8|67.6|64.8|67.6|64.8|0
1650519820000|2022-04-21 05:43:40|67.57|64.77|67.6|64.8|67.63|64.83|67.57|64.77|0
1650519830000|2022-04-21 05:43:50|67.63|64.83|67.57|64.77|67.63|64.83|67.57|64.77|0
1650519840000|2022-04-21 05:44:00|67.63|64.83|67.57|64.77|67.63|64.83|67.57|64.77|0
1650519850000|2022-04-21 05:44:10|67.5|64.7|67.5|64.7|67.5|64.7|67.5|64.7|0
1650519860000|2022-04-21 05:44:20|67.44|64.64|67.44|64.64|67.44|64.64|67.44|64.64|0
1650519870000|2022-04-21 05:44:30|67.37|64.57|67.37|64.57|67.37|64.57|67.37|64.57|0
1650519880000|2022-04-21 05:44:40|67.44|64.64|67.44|64.64|67.44|64.64|67.44|64.64|0
1650519890000|2022-04-21 05:44:50|67.37|64.57|67.37|64.57|67.37|64.57|67.37|64.57|0
1650519900000|2022-04-21 05:45:00|67.44|64.64|67.37|64.57|67.44|64.64|67.37|64.57|0
1650519910000|2022-04-21 05:45:10|67.44|64.64|67.44|64.64|67.44|64.64|67.4|64.6|0
1650519920000|2022-04-21 05:45:20|67.4|64.6|67.44|64.64|67.44|64.64|67.4|64.6|0
1650519930000|2022-04-21 05:45:30|67.47|64.67|67.44|64.64|67.5|64.7|67.44|64.64|0
1650519940000|2022-04-21 05:45:40|67.47|64.67|67.4|64.6|67.47|64.67|67.4|64.6|0
1650519950000|2022-04-21 05:45:50|67.44|64.64|67.44|64.64|67.5|64.7|67.44|64.64|0
1650519960000|2022-04-21 05:46:00|67.5|64.7|67.5|64.7|67.5|64.7|67.5|64.7|0
1650519970000|2022-04-21 05:46:10|67.6|64.8|67.57|64.77|67.6|64.8|67.57|64.77|0
1650519980000|2022-04-21 05:46:20|67.63|64.83|67.67|64.87|67.67|64.87|67.63|64.83|0
1650519990000|2022-04-21 05:46:30|67.63|64.83|67.7|64.9|67.7|64.9|67.63|64.83|0
1650520020000|2022-04-21 05:47:00|67.76|64.96|67.63|64.83|67.76|64.96|67.63|64.83|0
1650520040000|2022-04-21 05:47:20|67.5|64.7|67.5|64.7|67.5|64.7|67.5|64.7|0
1650520060000|2022-04-21 05:47:40|67.57|64.77|67.57|64.77|67.57|64.77|67.57|64.77|0
1650520070000|2022-04-21 05:47:50|67.56|64.76|67.5|64.7|67.56|64.76|67.5|64.7|0
1650520080000|2022-04-21 05:48:00|67.56|64.76|67.6|64.8|67.6|64.8|67.56|64.76|0
1650520090000|2022-04-21 05:48:10|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1650520110000|2022-04-21 05:48:30|67.7|64.9|67.7|64.9|67.7|64.9|67.7|64.9|0
1650520150000|2022-04-21 05:49:10|67.76|64.96|67.76|64.96|67.8|65|67.76|64.96|0
1650520170000|2022-04-21 05:49:30|67.83|65.03|67.76|64.96|67.83|65.03|67.76|64.96|0
1650520180000|2022-04-21 05:49:40|67.69|64.89|67.69|64.89|67.69|64.89|67.69|64.89|0
1650520190000|2022-04-21 05:49:50|67.76|64.96|67.69|64.89|67.76|64.96|67.69|64.89|0
1650520200000|2022-04-21 05:50:00|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1650520210000|2022-04-21 05:50:10|67.6|64.8|67.6|64.8|67.6|64.8|67.6|64.8|0
1650520220000|2022-04-21 05:50:20|67.56|64.76|67.3|64.5|67.56|64.76|67.3|64.5|0
1650520230000|2022-04-21 05:50:30|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1650520240000|2022-04-21 05:50:40|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1650520250000|2022-04-21 05:50:50|67.37|64.57|67.43|64.63|67.43|64.63|67.37|64.57|0
1650520260000|2022-04-21 05:51:00|67.37|64.57|67.37|64.57|67.37|64.57|67.3|64.5|0
1650520270000|2022-04-21 05:51:10|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1650520280000|2022-04-21 05:51:20|67.37|64.57|67.3|64.5|67.37|64.57|67.3|64.5|0
1650520290000|2022-04-21 05:51:30|67.23|64.43|67.17|64.37|67.23|64.43|67.17|64.37|0
1650520300000|2022-04-21 05:51:40|67.23|64.43|67.23|64.43|67.23|64.43|67.23|64.43|0
1650520310000|2022-04-21 05:51:50|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1650520320000|2022-04-21 05:52:00|67.23|64.43|67.36|64.56|67.36|64.56|67.23|64.43|0
1650520330000|2022-04-21 05:52:10|67.3|64.5|67.3|64.5|67.3|64.5|67.23|64.43|0
1650520340000|2022-04-21 05:52:20|67.33|64.53|67.3|64.5|67.33|64.53|67.3|64.5|0
1650520350000|2022-04-21 05:52:30|67.33|64.53|67.36|64.56|67.36|64.56|67.33|64.53|0
1650520360000|2022-04-21 05:52:40|67.43|64.63|67.5|64.7|67.5|64.7|67.43|64.63|0
1650520370000|2022-04-21 05:52:50|67.43|64.63|67.5|64.7|67.5|64.7|67.43|64.63|0
1650520380000|2022-04-21 05:53:00|67.43|64.63|67.5|64.7|67.5|64.7|67.43|64.63|0
1650520400000|2022-04-21 05:53:20|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1650520410000|2022-04-21 05:53:30|67.63|64.83|67.69|64.89|67.69|64.89|67.63|64.83|0
1650520420000|2022-04-21 05:53:40|67.79|64.99|67.69|64.89|67.79|64.99|67.63|64.83|0
1650520430000|2022-04-21 05:53:50|67.63|64.83|67.69|64.89|67.76|64.96|67.63|64.83|0
1650520440000|2022-04-21 05:54:00|67.76|64.96|67.69|64.89|67.76|64.96|67.66|64.86|0
1650520450000|2022-04-21 05:54:10|67.73|64.93|67.73|64.93|67.73|64.93|67.73|64.93|0
1650520460000|2022-04-21 05:54:20|67.69|64.89|67.73|64.93|67.73|64.93|67.69|64.89|0
1650520470000|2022-04-21 05:54:30|67.82|65.02|67.76|64.96|67.82|65.02|67.76|64.96|0
1650520480000|2022-04-21 05:54:40|67.79|64.99|67.86|65.06|67.86|65.06|67.79|64.99|0
1650520490000|2022-04-21 05:54:50|67.82|65.02|67.82|65.02|67.82|65.02|67.82|65.02|0
1650520500000|2022-04-21 05:55:00|67.86|65.06|67.82|65.02|67.86|65.06|67.82|65.02|0
1650520510000|2022-04-21 05:55:10|67.79|64.99|67.82|65.02|67.82|65.02|67.79|64.99|0
1650520520000|2022-04-21 05:55:20|67.92|65.12|67.89|65.09|67.92|65.12|67.89|65.09|0
1650520530000|2022-04-21 05:55:30|67.82|65.02|67.82|65.02|67.82|65.02|67.76|64.96|0
1650520540000|2022-04-21 05:55:40|67.76|64.96|67.76|64.96|67.76|64.96|67.76|64.96|0
1650520550000|2022-04-21 05:55:50|67.82|65.02|67.76|64.96|67.82|65.02|67.76|64.96|0
1650520560000|2022-04-21 05:56:00|67.82|65.02|67.82|65.02|67.82|65.02|67.82|65.02|0
1650520580000|2022-04-21 05:56:20|67.89|65.09|67.89|65.09|67.89|65.09|67.89|65.09|0
1650520590000|2022-04-21 05:56:30|67.95|65.15|67.95|65.15|68.02|65.22|67.95|65.15|0
1650520600000|2022-04-21 05:56:40|67.99|65.19|67.95|65.15|67.99|65.19|67.95|65.15|0
1650520620000|2022-04-21 05:57:00|67.99|65.19|68.02|65.22|68.02|65.22|67.99|65.19|0
1650520630000|2022-04-21 05:57:10|67.99|65.19|68.02|65.22|68.02|65.22|67.99|65.19|0
1650520640000|2022-04-21 05:57:20|68.08|65.28|68.02|65.22|68.08|65.28|68.02|65.22|0
1650520650000|2022-04-21 05:57:30|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1650520660000|2022-04-21 05:57:40|68.12|65.32|68.08|65.28|68.12|65.32|68.08|65.28|0
1650520670000|2022-04-21 05:57:50|68.15|65.35|68.18|65.38|68.18|65.38|68.15|65.35|0
1650520680000|2022-04-21 05:58:00|68.15|65.35|68.08|65.28|68.15|65.35|68.08|65.28|0
1650520690000|2022-04-21 05:58:10|68.02|65.22|68.08|65.28|68.08|65.28|68.02|65.22|0
1650520700000|2022-04-21 05:58:20|68.02|65.22|68.08|65.28|68.08|65.28|68.02|65.22|0
1650520710000|2022-04-21 05:58:30|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1650520720000|2022-04-21 05:58:40|68.08|65.28|68.35|65.55|68.35|65.55|68.02|65.22|0
1650520730000|2022-04-21 05:58:50|68.22|65.42|68.35|65.55|68.35|65.55|68.22|65.42|0
1650520740000|2022-04-21 05:59:00|68.38|65.58|68.28|65.48|68.38|65.58|68.25|65.45|0
1650520750000|2022-04-21 05:59:10|68.22|65.42|68.02|65.22|68.22|65.42|68.02|65.22|0
1650520760000|2022-04-21 05:59:20|68.08|65.28|68.21|65.41|68.21|65.41|68.08|65.28|0
1650520770000|2022-04-21 05:59:30|68.15|65.35|68.21|65.41|68.28|65.48|68.15|65.35|0
1650520780000|2022-04-21 05:59:40|68.28|65.48|68.28|65.48|68.28|65.48|68.28|65.48|0
1650520790000|2022-04-21 05:59:50|68.35|65.55|68.21|65.41|68.35|65.55|68.15|65.35|0
1650520800000|2022-04-21 06:00:00|68.15|65.35|68.35|65.55|68.35|65.55|68.15|65.35|0
1650520810000|2022-04-21 06:00:10|68.41|65.61|68.35|65.55|68.41|65.61|68.35|65.55|0
1650520820000|2022-04-21 06:00:20|68.41|65.61|68.41|65.61|68.41|65.61|68.41|65.61|0
1650520830000|2022-04-21 06:00:30|68.48|65.68|68.81|66.01|68.81|66.01|68.48|65.68|0
1650520840000|2022-04-21 06:00:40|68.94|66.14|69.08|66.28|69.08|66.28|68.88|66.08|0
1650520850000|2022-04-21 06:00:50|69.01|66.21|69.01|66.21|69.01|66.21|69.01|66.21|0
1650520860000|2022-04-21 06:01:00|68.94|66.14|68.68|65.88|68.94|66.14|68.68|65.88|0
1650520870000|2022-04-21 06:01:10|68.61|65.81|68.48|65.68|68.61|65.81|68.48|65.68|0
1650520880000|2022-04-21 06:01:20|68.35|65.55|68.41|65.61|68.41|65.61|68.28|65.48|0
1650520890000|2022-04-21 06:01:30|68.48|65.68|68.54|65.74|68.54|65.74|68.48|65.68|0
1650520900000|2022-04-21 06:01:40|68.61|65.81|68.68|65.88|68.68|65.88|68.61|65.81|0
1650520910000|2022-04-21 06:01:50|68.61|65.81|68.68|65.88|68.68|65.88|68.61|65.81|0
1650520920000|2022-04-21 06:02:00|68.61|65.81|68.68|65.88|68.68|65.88|68.61|65.81|0
1650520930000|2022-04-21 06:02:10|68.74|65.94|68.71|65.91|68.81|66.01|68.71|65.91|0
1650520940000|2022-04-21 06:02:20|68.74|65.94|68.81|66.01|68.81|66.01|68.74|65.94|0
1650520950000|2022-04-21 06:02:30|68.88|66.08|68.88|66.08|68.91|66.11|68.88|66.08|0
1650520960000|2022-04-21 06:02:40|68.81|66.01|68.74|65.94|68.81|66.01|68.74|65.94|0
1650520970000|2022-04-21 06:02:50|68.68|65.88|68.71|65.91|68.71|65.91|68.68|65.88|0
1650520980000|2022-04-21 06:03:00|68.64|65.84|68.61|65.81|68.64|65.84|68.61|65.81|0
1650520990000|2022-04-21 06:03:10|68.64|65.84|68.64|65.84|68.64|65.84|68.64|65.84|0
1650521000000|2022-04-21 06:03:20|68.58|65.78|68.41|65.61|68.61|65.81|68.41|65.61|0
1650521010000|2022-04-21 06:03:30|68.38|65.58|68.48|65.68|68.48|65.68|68.38|65.58|0
1650521020000|2022-04-21 06:03:40|68.41|65.61|68.48|65.68|68.48|65.68|68.41|65.61|0
1650521030000|2022-04-21 06:03:50|68.51|65.71|68.54|65.74|68.54|65.74|68.51|65.71|0
1650521040000|2022-04-21 06:04:00|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1650521050000|2022-04-21 06:04:10|68.58|65.78|68.68|65.88|68.68|65.88|68.54|65.74|0
1650521060000|2022-04-21 06:04:20|68.78|65.98|68.74|65.94|68.81|66.01|68.74|65.94|0
1650521090000|2022-04-21 06:04:50|68.81|66.01|68.78|65.98|68.81|66.01|68.78|65.98|0
1650521100000|2022-04-21 06:05:00|68.81|66.01|68.74|65.94|68.81|66.01|68.74|65.94|0
1650521110000|2022-04-21 06:05:10|68.78|65.98|68.67|65.87|68.78|65.98|68.67|65.87|0
1650521120000|2022-04-21 06:05:20|68.74|65.94|68.81|66.01|68.81|66.01|68.74|65.94|0
1650521130000|2022-04-21 06:05:30|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650521150000|2022-04-21 06:05:50|68.71|65.91|68.67|65.87|68.71|65.91|68.67|65.87|0
1650521160000|2022-04-21 06:06:00|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1650521170000|2022-04-21 06:06:10|68.81|66.01|68.87|66.07|68.87|66.07|68.81|66.01|0
1650521180000|2022-04-21 06:06:20|68.94|66.14|68.87|66.07|68.94|66.14|68.87|66.07|0
1650521190000|2022-04-21 06:06:30|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650521200000|2022-04-21 06:06:40|68.87|66.07|68.91|66.11|68.94|66.14|68.87|66.07|0
1650521210000|2022-04-21 06:06:50|68.94|66.14|69.01|66.21|69.01|66.21|68.94|66.14|0
1650521220000|2022-04-21 06:07:00|68.94|66.14|68.91|66.11|68.94|66.14|68.87|66.07|0
1650521230000|2022-04-21 06:07:10|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650521240000|2022-04-21 06:07:20|68.71|65.91|68.71|65.91|68.71|65.91|68.71|65.91|0
1650521250000|2022-04-21 06:07:30|68.67|65.87|68.61|65.81|68.67|65.87|68.61|65.81|0
1650521270000|2022-04-21 06:07:50|68.71|65.91|68.74|65.94|68.74|65.94|68.71|65.91|0
1650521280000|2022-04-21 06:08:00|68.67|65.87|68.71|65.91|68.71|65.91|68.61|65.81|0
1650521290000|2022-04-21 06:08:10|68.67|65.87|68.64|65.84|68.67|65.87|68.64|65.84|0
1650521300000|2022-04-21 06:08:20|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1650521310000|2022-04-21 06:08:30|68.67|65.87|68.61|65.81|68.67|65.87|68.61|65.81|0
1650521330000|2022-04-21 06:08:50|68.67|65.87|68.74|65.94|68.74|65.94|68.67|65.87|0
1650521340000|2022-04-21 06:09:00|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650521350000|2022-04-21 06:09:10|68.8|66|68.8|66|68.8|66|68.8|66|0
1650521360000|2022-04-21 06:09:20|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650521370000|2022-04-21 06:09:30|68.97|66.17|68.97|66.17|68.97|66.17|68.97|66.17|0
1650521380000|2022-04-21 06:09:40|69|66.2|69|66.2|69|66.2|69|66.2|0
1650521400000|2022-04-21 06:10:00|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1650521430000|2022-04-21 06:10:30|69|66.2|69|66.2|69|66.2|68.94|66.14|0
1650521440000|2022-04-21 06:10:40|69.14|66.34|69.11|66.31|69.14|66.34|69.07|66.27|0
1650521450000|2022-04-21 06:10:50|69.07|66.27|69.07|66.27|69.14|66.34|69.07|66.27|0
1650521460000|2022-04-21 06:11:00|69.14|66.34|69.14|66.34|69.14|66.34|69.07|66.27|0
1650521470000|2022-04-21 06:11:10|69.07|66.27|69.07|66.27|69.1|66.3|69.07|66.27|0
1650521480000|2022-04-21 06:11:20|69.04|66.24|69.04|66.24|69.04|66.24|69.04|66.24|0
1650521490000|2022-04-21 06:11:30|69|66.2|68.87|66.07|69|66.2|68.87|66.07|0
1650521500000|2022-04-21 06:11:40|68.8|66|68.77|65.97|68.84|66.04|68.77|65.97|0
1650521510000|2022-04-21 06:11:50|68.8|66|69|66.2|69.14|66.34|68.74|65.94|0
1650521520000|2022-04-21 06:12:00|68.94|66.14|68.84|66.04|68.94|66.14|68.84|66.04|0
1650521530000|2022-04-21 06:12:10|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1650521540000|2022-04-21 06:12:20|68.94|66.14|69|66.2|69|66.2|68.94|66.14|0
1650521550000|2022-04-21 06:12:30|69.07|66.27|69.14|66.34|69.14|66.34|69.07|66.27|0
1650521560000|2022-04-21 06:12:40|69.07|66.27|69.07|66.27|69.07|66.27|69.04|66.24|0
1650521570000|2022-04-21 06:12:50|69.04|66.24|69|66.2|69.04|66.24|69|66.2|0
1650521580000|2022-04-21 06:13:00|69.2|66.4|69.2|66.4|69.27|66.47|69.2|66.4|0
1650521590000|2022-04-21 06:13:10|69.27|66.47|69.27|66.47|69.27|66.47|69.27|66.47|0
1650521600000|2022-04-21 06:13:20|69.47|66.67|69.54|66.74|69.54|66.74|69.4|66.6|0
1650521610000|2022-04-21 06:13:30|69.74|66.94|69.74|66.94|69.77|66.97|69.74|66.94|0
1650521620000|2022-04-21 06:13:40|69.54|66.74|69.4|66.6|69.54|66.74|69.4|66.6|0
1650521630000|2022-04-21 06:13:50|69.34|66.54|69.67|66.87|69.67|66.87|69.34|66.54|0
1650521640000|2022-04-21 06:14:00|69.71|66.91|69.57|66.77|69.71|66.91|69.57|66.77|0
1650521650000|2022-04-21 06:14:10|69.5|66.7|69.54|66.74|69.54|66.74|69.47|66.67|0
1650521660000|2022-04-21 06:14:20|69.6|66.8|69.6|66.8|69.6|66.8|69.6|66.8|0
1650521670000|2022-04-21 06:14:30|69.54|66.74|69.57|66.77|69.57|66.77|69.54|66.74|0
1650521680000|2022-04-21 06:14:40|69.54|66.74|69.54|66.74|69.54|66.74|69.54|66.74|0
1650521690000|2022-04-21 06:14:50|69.47|66.67|69.47|66.67|69.47|66.67|69.47|66.67|0
1650521700000|2022-04-21 06:15:00|69.6|66.8|69.54|66.74|69.6|66.8|69.5|66.7|0
1650521710000|2022-04-21 06:15:10|69.64|66.84|69.6|66.8|69.64|66.84|69.6|66.8|0
1650521720000|2022-04-21 06:15:20|69.64|66.84|69.67|66.87|69.74|66.94|69.64|66.84|0
1650521730000|2022-04-21 06:15:30|69.74|66.94|69.94|67.14|69.94|67.14|69.74|66.94|0
1650521740000|2022-04-21 06:15:40|69.87|67.07|69.94|67.14|69.94|67.14|69.87|67.07|0
1650521750000|2022-04-21 06:15:50|69.97|67.17|69.94|67.14|69.97|67.17|69.94|67.14|0
1650521760000|2022-04-21 06:16:00|70.01|67.21|70.01|67.21|70.01|67.21|69.94|67.14|0
1650521770000|2022-04-21 06:16:10|69.94|67.14|69.87|67.07|69.94|67.14|69.87|67.07|0
1650521780000|2022-04-21 06:16:20|69.8|67|69.8|67|69.87|67.07|69.8|67|0
1650521790000|2022-04-21 06:16:30|69.74|66.94|69.74|66.94|69.74|66.94|69.74|66.94|0
1650521800000|2022-04-21 06:16:40|69.8|67|69.8|67|69.8|67|69.74|66.94|0
1650521810000|2022-04-21 06:16:50|69.74|66.94|69.94|67.14|69.94|67.14|69.74|66.94|0
1650521820000|2022-04-21 06:17:00|70.01|67.21|70.28|67.48|70.28|67.48|70.01|67.21|0
1650521830000|2022-04-21 06:17:10|70.21|67.41|70.14|67.34|70.21|67.41|70.14|67.34|0
1650521840000|2022-04-21 06:17:20|70.07|67.27|69.97|67.17|70.14|67.34|69.94|67.14|0
1650521850000|2022-04-21 06:17:30|69.94|67.14|70.01|67.21|70.01|67.21|69.94|67.14|0
1650521860000|2022-04-21 06:17:40|69.97|67.17|70.01|67.21|70.01|67.21|69.97|67.17|0
1650521870000|2022-04-21 06:17:50|70.04|67.24|70.07|67.27|70.07|67.27|70.04|67.24|0
1650521880000|2022-04-21 06:18:00|70.14|67.34|70.07|67.27|70.21|67.41|70.07|67.27|0
1650521890000|2022-04-21 06:18:10|70.01|67.21|70.01|67.21|70.01|67.21|70.01|67.21|0
1650521900000|2022-04-21 06:18:20|70.07|67.27|70.11|67.31|70.14|67.34|70.07|67.27|0
1650521910000|2022-04-21 06:18:30|70.07|67.27|70.04|67.24|70.07|67.27|70.04|67.24|0
1650521920000|2022-04-21 06:18:40|70.07|67.27|70.07|67.27|70.07|67.27|70.07|67.27|0
1650521930000|2022-04-21 06:18:50|70|67.2|69.94|67.14|70|67.2|69.94|67.14|0
1650521940000|2022-04-21 06:19:00|69.87|67.07|69.84|67.04|69.87|67.07|69.84|67.04|0
1650521950000|2022-04-21 06:19:10|69.8|67|69.8|67|69.84|67.04|69.8|67|0
1650521960000|2022-04-21 06:19:20|69.73|66.93|69.73|66.93|69.73|66.93|69.73|66.93|0
1650521970000|2022-04-21 06:19:30|69.67|66.87|69.67|66.87|69.67|66.87|69.67|66.87|0
1650521980000|2022-04-21 06:19:40|69.63|66.83|69.67|66.87|69.67|66.87|69.63|66.83|0
1650521990000|2022-04-21 06:19:50|69.73|66.93|69.67|66.87|69.73|66.93|69.67|66.87|0
1650522000000|2022-04-21 06:20:00|69.8|67|69.8|67|69.8|67|69.8|67|0
1650522010000|2022-04-21 06:20:10|69.73|66.93|69.6|66.8|69.73|66.93|69.6|66.8|0
1650522020000|2022-04-21 06:20:20|69.53|66.73|69.4|66.6|69.53|66.73|69.4|66.6|0
1650522030000|2022-04-21 06:20:30|69.46|66.66|69.37|66.57|69.46|66.66|69.37|66.57|0
1650522040000|2022-04-21 06:20:40|69.33|66.53|69.37|66.57|69.37|66.57|69.33|66.53|0
1650522050000|2022-04-21 06:20:50|69.33|66.53|69.2|66.4|69.33|66.53|69.2|66.4|0
1650522060000|2022-04-21 06:21:00|69.26|66.46|69.26|66.46|69.26|66.46|69.2|66.4|0
1650522070000|2022-04-21 06:21:10|69.33|66.53|69.33|66.53|69.33|66.53|69.26|66.46|0
1650522080000|2022-04-21 06:21:20|69.26|66.46|69.33|66.53|69.33|66.53|69.26|66.46|0
1650522090000|2022-04-21 06:21:30|69.36|66.56|69.26|66.46|69.36|66.56|69.26|66.46|0
1650522100000|2022-04-21 06:21:40|69.2|66.4|69.26|66.46|69.3|66.5|69.2|66.4|0
1650522110000|2022-04-21 06:21:50|69.33|66.53|69.26|66.46|69.33|66.53|69.26|66.46|0
1650522120000|2022-04-21 06:22:00|69.2|66.4|69.2|66.4|69.2|66.4|69.2|66.4|0
1650522130000|2022-04-21 06:22:10|69.26|66.46|69.26|66.46|69.33|66.53|69.26|66.46|0
1650522150000|2022-04-21 06:22:30|69.33|66.53|69.3|66.5|69.33|66.53|69.3|66.5|0
1650522160000|2022-04-21 06:22:40|69.33|66.53|69.26|66.46|69.33|66.53|69.26|66.46|0
1650522170000|2022-04-21 06:22:50|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1650522180000|2022-04-21 06:23:00|69.3|66.5|69.26|66.46|69.33|66.53|69.26|66.46|0
1650522190000|2022-04-21 06:23:10|69.23|66.43|69.13|66.33|69.23|66.43|69.13|66.33|0
1650522200000|2022-04-21 06:23:20|69.16|66.36|69.19|66.39|69.19|66.39|69.13|66.33|0
1650522210000|2022-04-21 06:23:30|69.16|66.36|69.19|66.39|69.19|66.39|69.16|66.36|0
1650522220000|2022-04-21 06:23:40|69.26|66.46|69.26|66.46|69.33|66.53|69.26|66.46|0
1650522230000|2022-04-21 06:23:50|69.3|66.5|69.3|66.5|69.3|66.5|69.3|66.5|0
1650522240000|2022-04-21 06:24:00|69.33|66.53|69.46|66.66|69.46|66.66|69.33|66.53|0
1650522250000|2022-04-21 06:24:10|69.39|66.59|69.33|66.53|69.39|66.59|69.33|66.53|0
1650522260000|2022-04-21 06:24:20|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650522270000|2022-04-21 06:24:30|69.46|66.66|69.39|66.59|69.46|66.66|69.39|66.59|0
1650522280000|2022-04-21 06:24:40|69.33|66.53|69.33|66.53|69.39|66.59|69.33|66.53|0
1650522300000|2022-04-21 06:25:00|69.39|66.59|69.53|66.73|69.53|66.73|69.39|66.59|0
1650522310000|2022-04-21 06:25:10|69.46|66.66|69.39|66.59|69.46|66.66|69.39|66.59|0
1650522320000|2022-04-21 06:25:20|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1650522330000|2022-04-21 06:25:30|69.39|66.59|69.39|66.59|69.39|66.59|69.39|66.59|0
1650522340000|2022-04-21 06:25:40|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1650522350000|2022-04-21 06:25:50|69.46|66.66|69.46|66.66|69.46|66.66|69.43|66.63|0
1650522360000|2022-04-21 06:26:00|69.53|66.73|69.53|66.73|69.59|66.79|69.53|66.73|0
1650522370000|2022-04-21 06:26:10|69.46|66.66|69.46|66.66|69.5|66.7|69.46|66.66|0
1650522380000|2022-04-21 06:26:20|69.53|66.73|69.49|66.69|69.53|66.73|69.46|66.66|0
1650522390000|2022-04-21 06:26:30|69.53|66.73|69.49|66.69|69.53|66.73|69.49|66.69|0
1650522400000|2022-04-21 06:26:40|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1650522410000|2022-04-21 06:26:50|69.56|66.76|69.59|66.79|69.59|66.79|69.56|66.76|0
1650522440000|2022-04-21 06:27:20|69.66|66.86|69.53|66.73|69.66|66.86|69.53|66.73|0
1650522460000|2022-04-21 06:27:40|69.46|66.66|69.39|66.59|69.46|66.66|69.39|66.59|0
1650522470000|2022-04-21 06:27:50|69.32|66.52|69.32|66.52|69.32|66.52|69.32|66.52|0
1650522480000|2022-04-21 06:28:00|69.19|66.39|69.19|66.39|69.26|66.46|69.19|66.39|0
1650522490000|2022-04-21 06:28:10|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1650522500000|2022-04-21 06:28:20|69.32|66.52|69.32|66.52|69.32|66.52|69.32|66.52|0
1650522510000|2022-04-21 06:28:30|69.36|66.56|69.32|66.52|69.36|66.56|69.32|66.52|0
1650522530000|2022-04-21 06:28:50|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1650522540000|2022-04-21 06:29:00|69.32|66.52|69.12|66.32|69.32|66.52|69.12|66.32|0
1650522550000|2022-04-21 06:29:10|69.06|66.26|69.12|66.32|69.12|66.32|69.06|66.26|0
1650522560000|2022-04-21 06:29:20|69.06|66.26|68.92|66.12|69.06|66.26|68.92|66.12|0
1650522570000|2022-04-21 06:29:30|69.06|66.26|69.06|66.26|69.06|66.26|68.99|66.19|0
1650522580000|2022-04-21 06:29:40|68.99|66.19|69.19|66.39|69.19|66.39|68.99|66.19|0
1650522600000|2022-04-21 06:30:00|69.16|66.36|69.16|66.36|69.19|66.39|69.16|66.36|0
1650522610000|2022-04-21 06:30:10|69.19|66.39|69.12|66.32|69.19|66.39|69.12|66.32|0
1650522620000|2022-04-21 06:30:20|69.16|66.36|69.05|66.25|69.16|66.36|69.05|66.25|0
1650522630000|2022-04-21 06:30:30|68.99|66.19|68.92|66.12|69.05|66.25|68.92|66.12|0
1650522640000|2022-04-21 06:30:40|68.99|66.19|69.05|66.25|69.05|66.25|68.99|66.19|0
1650522650000|2022-04-21 06:30:50|69.12|66.32|69.09|66.29|69.19|66.39|69.09|66.29|0
1650522660000|2022-04-21 06:31:00|69.12|66.32|69.26|66.46|69.29|66.49|69.12|66.32|0
1650522670000|2022-04-21 06:31:10|69.32|66.52|69.39|66.59|69.46|66.66|69.32|66.52|0
1650522680000|2022-04-21 06:31:20|69.52|66.72|69.59|66.79|69.59|66.79|69.52|66.72|0
1650522690000|2022-04-21 06:31:30|69.63|66.83|69.52|66.72|69.63|66.83|69.52|66.72|0
1650522700000|2022-04-21 06:31:40|69.59|66.79|69.52|66.72|69.59|66.79|69.52|66.72|0
1650522710000|2022-04-21 06:31:50|69.32|66.52|69.39|66.59|69.39|66.59|69.32|66.52|0
1650522720000|2022-04-21 06:32:00|69.46|66.66|69.46|66.66|69.46|66.66|69.39|66.59|0
1650522730000|2022-04-21 06:32:10|69.52|66.72|69.52|66.72|69.59|66.79|69.52|66.72|0
1650522740000|2022-04-21 06:32:20|69.42|66.62|69.52|66.72|69.52|66.72|69.39|66.59|0
1650522750000|2022-04-21 06:32:30|69.59|66.79|69.49|66.69|69.59|66.79|69.46|66.66|0
1650522760000|2022-04-21 06:32:40|69.52|66.72|69.52|66.72|69.52|66.72|69.52|66.72|0
1650522770000|2022-04-21 06:32:50|69.59|66.79|69.56|66.76|69.59|66.79|69.56|66.76|0
1650522780000|2022-04-21 06:33:00|69.32|66.52|69.45|66.65|69.45|66.65|69.32|66.52|0
1650522790000|2022-04-21 06:33:10|69.39|66.59|69.32|66.52|69.39|66.59|69.25|66.45|0
1650522800000|2022-04-21 06:33:20|69.36|66.56|69.52|66.72|69.52|66.72|69.36|66.56|0
1650522810000|2022-04-21 06:33:30|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1650522820000|2022-04-21 06:33:40|69.52|66.72|69.52|66.72|69.59|66.79|69.52|66.72|0
1650522830000|2022-04-21 06:33:50|69.59|66.79|69.62|66.82|69.62|66.82|69.52|66.72|0
1650522840000|2022-04-21 06:34:00|69.66|66.86|69.66|66.86|69.69|66.89|69.66|66.86|0
1650522850000|2022-04-21 06:34:10|69.69|66.89|69.69|66.89|69.69|66.89|69.66|66.86|0
1650522860000|2022-04-21 06:34:20|69.66|66.86|69.72|66.92|69.72|66.92|69.66|66.86|0
1650522870000|2022-04-21 06:34:30|69.66|66.86|69.66|66.86|69.66|66.86|69.59|66.79|0
1650522880000|2022-04-21 06:34:40|69.62|66.82|69.65|66.85|69.66|66.86|69.62|66.82|0
1650522890000|2022-04-21 06:34:50|69.72|66.92|69.65|66.85|69.72|66.92|69.65|66.85|0
1650522900000|2022-04-21 06:35:00|69.69|66.89|69.72|66.92|69.72|66.92|69.69|66.89|0
1650522910000|2022-04-21 06:35:10|69.65|66.85|69.72|66.92|69.72|66.92|69.65|66.85|0
1650522920000|2022-04-21 06:35:20|69.65|66.85|69.65|66.85|69.65|66.85|69.65|66.85|0
1650522930000|2022-04-21 06:35:30|69.69|66.89|69.72|66.92|69.72|66.92|69.69|66.89|0
1650522940000|2022-04-21 06:35:40|69.65|66.85|69.65|66.85|69.65|66.85|69.65|66.85|0
1650522950000|2022-04-21 06:35:50|69.72|66.92|69.65|66.85|69.72|66.92|69.65|66.85|0
1650522960000|2022-04-21 06:36:00|69.59|66.79|69.62|66.82|69.62|66.82|69.59|66.79|0
1650522970000|2022-04-21 06:36:10|69.59|66.79|69.55|66.75|69.59|66.79|69.52|66.72|0
1650522980000|2022-04-21 06:36:20|69.52|66.72|69.45|66.65|69.52|66.72|69.45|66.65|0
1650522990000|2022-04-21 06:36:30|69.52|66.72|69.52|66.72|69.52|66.72|69.52|66.72|0
1650523000000|2022-04-21 06:36:40|69.49|66.69|69.52|66.72|69.52|66.72|69.45|66.65|0
1650523010000|2022-04-21 06:36:50|69.45|66.65|69.52|66.72|69.52|66.72|69.45|66.65|0
1650523020000|2022-04-21 06:37:00|69.45|66.65|69.59|66.79|69.59|66.79|69.45|66.65|0
1650523030000|2022-04-21 06:37:10|69.52|66.72|69.45|66.65|69.52|66.72|69.45|66.65|0
1650523040000|2022-04-21 06:37:20|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1650523050000|2022-04-21 06:37:30|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1650523060000|2022-04-21 06:37:40|69.52|66.72|69.45|66.65|69.52|66.72|69.45|66.65|0
1650523070000|2022-04-21 06:37:50|69.49|66.69|69.42|66.62|69.49|66.69|69.42|66.62|0
1650523080000|2022-04-21 06:38:00|69.45|66.65|69.32|66.52|69.45|66.65|69.25|66.45|0
1650523090000|2022-04-21 06:38:10|69.45|66.65|69.58|66.78|69.65|66.85|69.42|66.62|0
1650523100000|2022-04-21 06:38:20|69.52|66.72|69.38|66.58|69.52|66.72|69.38|66.58|0
1650523110000|2022-04-21 06:38:30|69.49|66.69|69.45|66.65|69.49|66.69|69.45|66.65|0
1650523120000|2022-04-21 06:38:40|69.58|66.78|69.58|66.78|69.58|66.78|69.52|66.72|0
1650523130000|2022-04-21 06:38:50|69.55|66.75|69.55|66.75|69.55|66.75|69.55|66.75|0
1650523140000|2022-04-21 06:39:00|69.58|66.78|69.58|66.78|69.58|66.78|69.55|66.75|0
1650523150000|2022-04-21 06:39:10|69.52|66.72|69.72|66.92|69.72|66.92|69.52|66.72|0
1650523160000|2022-04-21 06:39:20|69.79|66.99|69.79|66.99|69.85|67.05|69.79|66.99|0
1650523170000|2022-04-21 06:39:30|69.58|66.78|69.69|66.89|69.72|66.92|69.58|66.78|0
1650523180000|2022-04-21 06:39:40|69.72|66.92|69.72|66.92|69.72|66.92|69.72|66.92|0
1650523190000|2022-04-21 06:39:50|69.58|66.78|69.55|66.75|69.62|66.82|69.55|66.75|0
1650523200000|2022-04-21 06:40:00|69.52|66.72|69.55|66.75|69.55|66.75|69.52|66.72|0
1650523210000|2022-04-21 06:40:10|69.52|66.72|69.52|66.72|69.52|66.72|69.45|66.65|0
1650523220000|2022-04-21 06:40:20|69.55|66.75|69.52|66.72|69.55|66.75|69.52|66.72|0
1650523230000|2022-04-21 06:40:30|69.38|66.58|69.45|66.65|69.45|66.65|69.38|66.58|0
1650523250000|2022-04-21 06:40:50|69.38|66.58|69.35|66.55|69.38|66.58|69.35|66.55|0
1650523260000|2022-04-21 06:41:00|69.38|66.58|69.45|66.65|69.45|66.65|69.35|66.55|0
1650523270000|2022-04-21 06:41:10|69.38|66.58|69.42|66.62|69.42|66.62|69.38|66.58|0
1650523280000|2022-04-21 06:41:20|69.38|66.58|69.38|66.58|69.42|66.62|69.38|66.58|0
1650523290000|2022-04-21 06:41:30|69.45|66.65|69.48|66.68|69.48|66.68|69.45|66.65|0
1650523300000|2022-04-21 06:41:40|69.38|66.58|69.45|66.65|69.45|66.65|69.38|66.58|0
1650523310000|2022-04-21 06:41:50|69.42|66.62|69.45|66.65|69.45|66.65|69.38|66.58|0
1650523320000|2022-04-21 06:42:00|69.38|66.58|69.25|66.45|69.38|66.58|69.25|66.45|0
1650523330000|2022-04-21 06:42:10|69.21|66.41|69.25|66.45|69.25|66.45|69.18|66.38|0
1650523340000|2022-04-21 06:42:20|69.18|66.38|69.21|66.41|69.21|66.41|69.18|66.38|0
1650523350000|2022-04-21 06:42:30|69.18|66.38|69.21|66.41|69.21|66.41|69.18|66.38|0
1650523360000|2022-04-21 06:42:40|69.31|66.51|69.31|66.51|69.35|66.55|69.31|66.51|0
1650523380000|2022-04-21 06:43:00|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1650523390000|2022-04-21 06:43:10|69.35|66.55|69.31|66.51|69.35|66.55|69.31|66.51|0
1650523400000|2022-04-21 06:43:20|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1650523410000|2022-04-21 06:43:30|69.31|66.51|69.21|66.41|69.31|66.51|69.21|66.41|0
1650523420000|2022-04-21 06:43:40|69.18|66.38|69.11|66.31|69.18|66.38|69.11|66.31|0
1650523430000|2022-04-21 06:43:50|69.15|66.35|69.04|66.24|69.15|66.35|69.04|66.24|0
1650523440000|2022-04-21 06:44:00|69.11|66.31|69.15|66.35|69.15|66.35|69.11|66.31|0
1650523450000|2022-04-21 06:44:10|69.18|66.38|69.18|66.38|69.18|66.38|69.18|66.38|0
1650523460000|2022-04-21 06:44:20|69.11|66.31|69.11|66.31|69.18|66.38|69.11|66.31|0
1650523470000|2022-04-21 06:44:30|69.04|66.24|69.08|66.28|69.11|66.31|69.04|66.24|0
1650523480000|2022-04-21 06:44:40|69.04|66.24|69.04|66.24|69.04|66.24|69.04|66.24|0
1650523490000|2022-04-21 06:44:50|69.11|66.31|69.31|66.51|69.31|66.51|69.11|66.31|0
1650523500000|2022-04-21 06:45:00|69.38|66.58|69.45|66.65|69.45|66.65|69.31|66.51|0
1650523510000|2022-04-21 06:45:10|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1650523520000|2022-04-21 06:45:20|69.35|66.55|69.35|66.55|69.35|66.55|69.35|66.55|0
1650523530000|2022-04-21 06:45:30|69.38|66.58|69.31|66.51|69.38|66.58|69.31|66.51|0
1650523550000|2022-04-21 06:45:50|69.28|66.48|69.18|66.38|69.28|66.48|69.18|66.38|0
1650523560000|2022-04-21 06:46:00|69.24|66.44|69.18|66.38|69.24|66.44|69.18|66.38|0
1650523570000|2022-04-21 06:46:10|69.04|66.24|68.98|66.18|69.04|66.24|68.98|66.18|0
1650523580000|2022-04-21 06:46:20|68.94|66.14|68.98|66.18|68.98|66.18|68.94|66.14|0
1650523590000|2022-04-21 06:46:30|68.91|66.11|68.91|66.11|68.98|66.18|68.91|66.11|0
1650523600000|2022-04-21 06:46:40|68.88|66.08|68.78|65.98|68.88|66.08|68.78|65.98|0
1650523610000|2022-04-21 06:46:50|68.81|66.01|68.84|66.04|68.84|66.04|68.78|65.98|0
1650523620000|2022-04-21 06:47:00|68.91|66.11|68.91|66.11|68.97|66.17|68.91|66.11|0
1650523630000|2022-04-21 06:47:10|68.94|66.14|69.04|66.24|69.04|66.24|68.91|66.11|0
1650523640000|2022-04-21 06:47:20|69.11|66.31|69.04|66.24|69.11|66.31|69.04|66.24|0
1650523650000|2022-04-21 06:47:30|69.08|66.28|69.11|66.31|69.11|66.31|69.08|66.28|0
1650523660000|2022-04-21 06:47:40|69.18|66.38|69.17|66.37|69.18|66.38|69.11|66.31|0
1650523670000|2022-04-21 06:47:50|69.11|66.31|69.04|66.24|69.11|66.31|69.04|66.24|0
1650523690000|2022-04-21 06:48:10|69.11|66.31|69.04|66.24|69.11|66.31|69.04|66.24|0
1650523710000|2022-04-21 06:48:30|69.14|66.34|69.04|66.24|69.14|66.34|69.04|66.24|0
1650523720000|2022-04-21 06:48:40|69.11|66.31|69.04|66.24|69.11|66.31|69.04|66.24|0
1650523730000|2022-04-21 06:48:50|69.11|66.31|69.11|66.31|69.11|66.31|69.11|66.31|0
1650523740000|2022-04-21 06:49:00|69.17|66.37|69.14|66.34|69.17|66.37|69.14|66.34|0
1650523750000|2022-04-21 06:49:10|69.17|66.37|69.24|66.44|69.24|66.44|69.17|66.37|0
1650523770000|2022-04-21 06:49:30|69.31|66.51|69.24|66.44|69.31|66.51|69.24|66.44|0
1650523780000|2022-04-21 06:49:40|69.28|66.48|69.17|66.37|69.28|66.48|69.17|66.37|0
1650523790000|2022-04-21 06:49:50|69.07|66.27|69.07|66.27|69.07|66.27|69.07|66.27|0
1650523800000|2022-04-21 06:50:00|69.11|66.31|69.11|66.31|69.14|66.34|69.11|66.31|0
1650523810000|2022-04-21 06:50:10|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650523820000|2022-04-21 06:50:20|69.11|66.31|69.14|66.34|69.14|66.34|69.04|66.24|0
1650523830000|2022-04-21 06:50:30|69.17|66.37|69.17|66.37|69.17|66.37|69.17|66.37|0
1650523840000|2022-04-21 06:50:40|69.24|66.44|69.24|66.44|69.24|66.44|69.24|66.44|0
1650523850000|2022-04-21 06:50:50|69.31|66.51|69.31|66.51|69.31|66.51|69.31|66.51|0
1650523860000|2022-04-21 06:51:00|69.24|66.44|69.24|66.44|69.24|66.44|69.24|66.44|0
1650523870000|2022-04-21 06:51:10|69.37|66.57|69.44|66.64|69.44|66.64|69.37|66.57|0
1650523880000|2022-04-21 06:51:20|69.37|66.57|69.37|66.57|69.37|66.57|69.34|66.54|0
1650523890000|2022-04-21 06:51:30|69.34|66.54|69.37|66.57|69.37|66.57|69.34|66.54|0
1650523900000|2022-04-21 06:51:40|69.34|66.54|69.31|66.51|69.37|66.57|69.31|66.51|0
1650523910000|2022-04-21 06:51:50|69.24|66.44|69.21|66.41|69.24|66.44|69.21|66.41|0
1650523920000|2022-04-21 06:52:00|69.17|66.37|69.24|66.44|69.24|66.44|69.17|66.37|0
1650523930000|2022-04-21 06:52:10|69.31|66.51|69.1|66.3|69.31|66.51|69.1|66.3|0
1650523940000|2022-04-21 06:52:20|69.04|66.24|69.14|66.34|69.14|66.34|69.04|66.24|0
1650523950000|2022-04-21 06:52:30|69.17|66.37|69.17|66.37|69.21|66.41|69.17|66.37|0
1650523960000|2022-04-21 06:52:40|69.3|66.5|69.3|66.5|69.3|66.5|69.3|66.5|0
1650523970000|2022-04-21 06:52:50|69.37|66.57|69.3|66.5|69.37|66.57|69.3|66.5|0
1650523980000|2022-04-21 06:53:00|69.37|66.57|69.27|66.47|69.37|66.57|69.27|66.47|0
1650523990000|2022-04-21 06:53:10|69.24|66.44|69.34|66.54|69.34|66.54|69.24|66.44|0
1650524000000|2022-04-21 06:53:20|69.3|66.5|69.3|66.5|69.3|66.5|69.24|66.44|0
1650524010000|2022-04-21 06:53:30|69.27|66.47|69.21|66.41|69.3|66.5|69.21|66.41|0
1650524020000|2022-04-21 06:53:40|69.24|66.44|69.24|66.44|69.24|66.44|69.24|66.44|0
1650524030000|2022-04-21 06:53:50|69.2|66.4|69.2|66.4|69.24|66.44|69.2|66.4|0
1650524040000|2022-04-21 06:54:00|69.17|66.37|69.1|66.3|69.17|66.37|69.1|66.3|0
1650524050000|2022-04-21 06:54:10|69.04|66.24|69.17|66.37|69.17|66.37|69.04|66.24|0
1650524060000|2022-04-21 06:54:20|69.14|66.34|69.14|66.34|69.14|66.34|69.14|66.34|0
1650524070000|2022-04-21 06:54:30|69.17|66.37|69.2|66.4|69.2|66.4|69.17|66.37|0
1650524080000|2022-04-21 06:54:40|69.04|66.24|69.04|66.24|69.1|66.3|69.04|66.24|0
1650524090000|2022-04-21 06:54:50|68.97|66.17|68.77|65.97|68.97|66.17|68.77|65.97|0
1650524100000|2022-04-21 06:55:00|68.67|65.87|68.74|65.94|68.77|65.97|68.67|65.87|0
1650524110000|2022-04-21 06:55:10|68.7|65.9|68.77|65.97|68.77|65.97|68.7|65.9|0
1650524120000|2022-04-21 06:55:20|68.74|65.94|68.77|65.97|68.77|65.97|68.74|65.94|0
1650524130000|2022-04-21 06:55:30|68.8|66|68.77|65.97|68.8|66|68.77|65.97|0
1650524140000|2022-04-21 06:55:40|68.83|66.03|68.8|66|68.83|66.03|68.8|66|0
1650524150000|2022-04-21 06:55:50|68.77|65.97|68.77|65.97|68.8|66|68.77|65.97|0
1650524160000|2022-04-21 06:56:00|68.74|65.94|68.7|65.9|68.74|65.94|68.7|65.9|0
1650524170000|2022-04-21 06:56:10|68.5|65.7|68.5|65.7|68.5|65.7|68.5|65.7|0
1650524180000|2022-04-21 06:56:20|68.44|65.64|68.37|65.57|68.44|65.64|68.37|65.57|0
1650524190000|2022-04-21 06:56:30|68.34|65.54|68.34|65.54|68.34|65.54|68.34|65.54|0
1650524200000|2022-04-21 06:56:40|68.3|65.5|68.3|65.5|68.3|65.5|68.3|65.5|0
1650524210000|2022-04-21 06:56:50|68.37|65.57|68.3|65.5|68.37|65.57|68.3|65.5|0
1650524220000|2022-04-21 06:57:00|68.17|65.37|68.14|65.34|68.17|65.37|68.1|65.3|0
1650524230000|2022-04-21 06:57:10|68.17|65.37|68.24|65.44|68.24|65.44|68.17|65.37|0
1650524240000|2022-04-21 06:57:20|68.2|65.4|68.17|65.37|68.2|65.4|68.17|65.37|0
1650524250000|2022-04-21 06:57:30|68.24|65.44|68.37|65.57|68.37|65.57|68.24|65.44|0
1650524260000|2022-04-21 06:57:40|68.43|65.63|68.43|65.63|68.43|65.63|68.37|65.57|0
1650524270000|2022-04-21 06:57:50|68.5|65.7|68.57|65.77|68.57|65.77|68.5|65.7|0
1650524280000|2022-04-21 06:58:00|68.5|65.7|68.57|65.77|68.57|65.77|68.5|65.7|0
1650524290000|2022-04-21 06:58:10|68.63|65.83|68.63|65.83|68.63|65.83|68.6|65.8|0
1650524300000|2022-04-21 06:58:20|68.57|65.77|68.57|65.77|68.57|65.77|68.57|65.77|0
1650524310000|2022-04-21 06:58:30|68.63|65.83|68.63|65.83|68.63|65.83|68.63|65.83|0
1650524320000|2022-04-21 06:58:40|68.57|65.77|68.5|65.7|68.57|65.77|68.5|65.7|0
1650524330000|2022-04-21 06:58:50|68.53|65.73|68.43|65.63|68.53|65.73|68.37|65.57|0
1650524340000|2022-04-21 06:59:00|68.37|65.57|68.43|65.63|68.43|65.63|68.37|65.57|0
1650524350000|2022-04-21 06:59:10|68.5|65.7|68.57|65.77|68.57|65.77|68.5|65.7|0
1650524360000|2022-04-21 06:59:20|68.7|65.9|68.53|65.73|68.7|65.9|68.5|65.7|0
1650524370000|2022-04-21 06:59:30|68.57|65.77|68.43|65.63|68.57|65.77|68.43|65.63|0
1650524380000|2022-04-21 06:59:40|68.5|65.7|68.43|65.63|68.5|65.7|68.43|65.63|0
1650524390000|2022-04-21 06:59:50|68.5|65.7|68.5|65.7|68.5|65.7|68.5|65.7|0
1650524400000|2022-04-21 07:00:00|68.23|65.43|68.5|65.7|68.5|65.7|68.23|65.43|0
1650524410000|2022-04-21 07:00:10|68.7|65.9|68.83|66.03|68.83|66.03|68.7|65.9|0
1650524420000|2022-04-21 07:00:20|68.9|66.1|69.16|66.36|69.16|66.36|68.9|66.1|0
1650524430000|2022-04-21 07:00:30|69.03|66.23|69.16|66.36|69.16|66.36|69.03|66.23|0
1650524440000|2022-04-21 07:00:40|69.1|66.3|69.57|66.77|69.57|66.77|69.1|66.3|0
1650524450000|2022-04-21 07:00:50|69.4|66.6|69.16|66.36|69.4|66.6|69.16|66.36|0
1650524460000|2022-04-21 07:01:00|69.23|66.43|69.27|66.47|69.3|66.5|69.23|66.43|0
1650524470000|2022-04-21 07:01:10|69.43|66.63|69.3|66.5|69.43|66.63|69.3|66.5|0
1650524480000|2022-04-21 07:01:20|69.23|66.43|69.1|66.3|69.23|66.43|69.1|66.3|0
1650524490000|2022-04-21 07:01:30|69.16|66.36|69.5|66.7|69.5|66.7|69.16|66.36|0
1650524500000|2022-04-21 07:01:40|69.47|66.67|69.43|66.63|69.47|66.67|69.36|66.56|0
1650524510000|2022-04-21 07:01:50|69.36|66.56|69.36|66.56|69.43|66.63|69.36|66.56|0
1650524520000|2022-04-21 07:02:00|69.5|66.7|69.5|66.7|69.57|66.77|69.47|66.67|0
1650524530000|2022-04-21 07:02:10|69.36|66.56|69.23|66.43|69.36|66.56|69.23|66.43|0
1650524540000|2022-04-21 07:02:20|69.3|66.5|69.36|66.56|69.43|66.63|69.3|66.5|0
1650524550000|2022-04-21 07:02:30|69.33|66.53|69.36|66.56|69.36|66.56|69.3|66.5|0
1650524560000|2022-04-21 07:02:40|69.3|66.5|69.23|66.43|69.36|66.56|69.23|66.43|0
1650524570000|2022-04-21 07:02:50|69.26|66.46|69.03|66.23|69.26|66.46|69.03|66.23|0
1650524580000|2022-04-21 07:03:00|68.96|66.16|68.56|65.76|68.96|66.16|68.56|65.76|0
1650524590000|2022-04-21 07:03:10|68.63|65.83|68.66|65.86|68.66|65.86|68.56|65.76|0
1650524600000|2022-04-21 07:03:20|68.7|65.9|69.1|66.3|69.1|66.3|68.7|65.9|0
1650524610000|2022-04-21 07:03:30|69.06|66.26|68.96|66.16|69.13|66.33|68.96|66.16|0
1650524620000|2022-04-21 07:03:40|68.93|66.13|68.9|66.1|68.93|66.13|68.9|66.1|0
1650524630000|2022-04-21 07:03:50|68.93|66.13|68.96|66.16|69.03|66.23|68.93|66.13|0
1650524640000|2022-04-21 07:04:00|68.93|66.13|69.03|66.23|69.03|66.23|68.93|66.13|0
1650524650000|2022-04-21 07:04:10|69|66.2|68.96|66.16|69.03|66.23|68.96|66.16|0
1650524660000|2022-04-21 07:04:20|68.89|66.09|68.96|66.16|68.96|66.16|68.86|66.06|0
1650524670000|2022-04-21 07:04:30|68.89|66.09|68.93|66.13|68.93|66.13|68.89|66.09|0
1650524680000|2022-04-21 07:04:40|68.89|66.09|68.93|66.13|68.93|66.13|68.89|66.09|0
1650524690000|2022-04-21 07:04:50|68.96|66.16|69.09|66.29|69.09|66.29|68.96|66.16|0
1650524700000|2022-04-21 07:05:00|68.89|66.49|69.16|66.76|69.16|66.76|68.89|66.49|0
1650524710000|2022-04-21 07:05:10|69.13|66.73|69.13|66.73|69.13|66.73|69|66.6|0
1650524720000|2022-04-21 07:05:20|69.1|66.7|69.03|66.63|69.1|66.7|69.03|66.63|0
1650524730000|2022-04-21 07:05:30|69.06|66.66|69.16|66.76|69.16|66.76|69.06|66.66|0
1650524740000|2022-04-21 07:05:40|69.2|66.8|69.26|66.86|69.26|66.86|69.2|66.8|0
1650524750000|2022-04-21 07:05:50|69.3|66.9|69.2|66.8|69.3|66.9|69.2|66.8|0
1650524760000|2022-04-21 07:06:00|69.16|66.76|69.03|66.63|69.26|66.86|69.03|66.63|0
1650524770000|2022-04-21 07:06:10|68.96|66.56|68.83|66.43|68.96|66.56|68.83|66.43|0
1650524780000|2022-04-21 07:06:20|68.76|66.36|68.69|66.29|68.83|66.43|68.69|66.29|0
1650524790000|2022-04-21 07:06:30|68.63|66.23|68.66|66.26|68.73|66.33|68.63|66.23|0
1650524800000|2022-04-21 07:06:40|68.69|66.29|68.63|66.23|68.69|66.29|68.63|66.23|0
1650524810000|2022-04-21 07:06:50|68.56|66.16|68.69|66.29|68.69|66.29|68.56|66.16|0
1650524820000|2022-04-21 07:07:00|68.76|66.36|68.89|66.49|68.89|66.49|68.76|66.36|0
1650524830000|2022-04-21 07:07:10|68.96|66.56|69.03|66.63|69.09|66.69|68.96|66.56|0
1650524840000|2022-04-21 07:07:20|68.96|66.56|68.76|66.36|68.96|66.56|68.76|66.36|0
1650524850000|2022-04-21 07:07:30|68.69|66.29|68.56|66.16|68.69|66.29|68.49|66.09|0
1650524860000|2022-04-21 07:07:40|68.53|66.13|68.63|66.23|68.63|66.23|68.49|66.09|0
1650524870000|2022-04-21 07:07:50|68.59|66.19|68.69|66.29|68.69|66.29|68.56|66.16|0
1650524880000|2022-04-21 07:08:00|68.83|66.43|68.86|66.46|68.93|66.53|68.83|66.43|0
1650524890000|2022-04-21 07:08:10|68.96|66.56|68.99|66.59|68.99|66.59|68.89|66.49|0
1650524900000|2022-04-21 07:08:20|68.96|66.56|69.09|66.69|69.09|66.69|68.96|66.56|0
1650524910000|2022-04-21 07:08:30|69.03|66.63|68.96|66.56|69.03|66.63|68.96|66.56|0
1650524920000|2022-04-21 07:08:40|68.86|66.46|68.86|66.46|68.86|66.46|68.82|66.42|0
1650524930000|2022-04-21 07:08:50|68.89|66.49|68.89|66.49|68.89|66.49|68.89|66.49|0
1650524940000|2022-04-21 07:09:00|68.76|66.36|68.89|66.49|68.89|66.49|68.76|66.36|0
1650524950000|2022-04-21 07:09:10|68.96|66.56|68.89|66.49|68.96|66.56|68.89|66.49|0
1650524960000|2022-04-21 07:09:20|68.86|66.46|68.76|66.36|68.86|66.46|68.76|66.36|0
1650524970000|2022-04-21 07:09:30|68.62|66.22|68.42|66.02|68.62|66.22|68.42|66.02|0
1650524980000|2022-04-21 07:09:40|68.39|65.99|68.29|65.89|68.39|65.99|68.29|65.89|0
1650524990000|2022-04-21 07:09:50|68.26|65.86|68.16|65.76|68.29|65.89|68.16|65.76|0
1650525000000|2022-04-21 07:10:00|68.33|65.93|68.36|65.96|68.36|65.96|68.33|65.93|0
1650525010000|2022-04-21 07:10:10|68.33|65.93|68.29|65.89|68.42|66.02|68.29|65.89|0
1650525020000|2022-04-21 07:10:20|68.33|65.93|68.19|65.79|68.33|65.93|68.09|65.69|0
1650525030000|2022-04-21 07:10:30|68.16|65.76|68.16|65.76|68.22|65.82|68.16|65.76|0
1650525040000|2022-04-21 07:10:40|68.22|65.82|68.42|66.02|68.42|66.02|68.22|65.82|0
1650525050000|2022-04-21 07:10:50|68.36|65.96|68.32|65.92|68.36|65.96|68.29|65.89|0
1650525060000|2022-04-21 07:11:00|68.36|65.96|68.49|66.09|68.49|66.09|68.36|65.96|0
1650525070000|2022-04-21 07:11:10|68.56|66.16|68.52|66.12|68.56|66.16|68.49|66.09|0
1650525080000|2022-04-21 07:11:20|68.56|66.16|68.62|66.22|68.62|66.22|68.56|66.16|0
1650525090000|2022-04-21 07:11:30|68.66|66.26|68.66|66.26|68.66|66.26|68.66|66.26|0
1650525100000|2022-04-21 07:11:40|68.62|66.22|68.89|66.49|68.89|66.49|68.62|66.22|0
1650525110000|2022-04-21 07:11:50|68.86|66.46|68.69|66.29|68.86|66.46|68.66|66.26|0
1650525120000|2022-04-21 07:12:00|68.79|66.39|68.79|66.39|68.79|66.39|68.72|66.32|0
1650525130000|2022-04-21 07:12:10|68.76|66.36|68.76|66.36|68.82|66.42|68.76|66.36|0
1650525140000|2022-04-21 07:12:20|68.69|66.29|68.49|66.09|68.69|66.29|68.49|66.09|0
1650525150000|2022-04-21 07:12:30|68.36|65.96|68.36|65.96|68.42|66.02|68.36|65.96|0
1650525160000|2022-04-21 07:12:40|68.39|65.99|68.52|66.12|68.52|66.12|68.39|65.99|0
1650525170000|2022-04-21 07:12:50|68.49|66.09|68.55|66.15|68.55|66.15|68.46|66.06|0
1650525180000|2022-04-21 07:13:00|68.49|66.09|68.49|66.09|68.49|66.09|68.49|66.09|0
1650525190000|2022-04-21 07:13:10|68.55|66.15|68.22|65.82|68.55|66.15|68.22|65.82|0
1650525200000|2022-04-21 07:13:20|68.29|65.89|68.42|66.02|68.42|66.02|68.29|65.89|0
1650525210000|2022-04-21 07:13:30|68.49|66.09|68.49|66.09|68.49|66.09|68.42|66.02|0
1650525220000|2022-04-21 07:13:40|68.55|66.15|68.39|65.99|68.55|66.15|68.39|65.99|0
1650525230000|2022-04-21 07:13:50|68.42|66.02|68.22|65.82|68.52|66.12|68.22|65.82|0
1650525240000|2022-04-21 07:14:00|68.15|65.75|67.82|65.42|68.15|65.75|67.82|65.42|0
1650525250000|2022-04-21 07:14:10|67.92|65.52|68.06|65.66|68.09|65.69|67.92|65.52|0
1650525260000|2022-04-21 07:14:20|68.15|65.75|68.09|65.69|68.15|65.75|68.09|65.69|0
1650525270000|2022-04-21 07:14:30|68.22|65.82|68.29|65.89|68.29|65.89|68.22|65.82|0
1650525280000|2022-04-21 07:14:40|68.22|65.82|68.22|65.82|68.22|65.82|68.22|65.82|0
1650525290000|2022-04-21 07:14:50|68.02|65.62|67.96|65.56|68.02|65.62|67.96|65.56|0
1650525300000|2022-04-21 07:15:00|68.02|65.62|67.89|65.49|68.02|65.62|67.76|65.36|0
1650525310000|2022-04-21 07:15:10|67.82|65.42|67.82|65.42|67.92|65.52|67.82|65.42|0
1650525320000|2022-04-21 07:15:20|67.76|65.36|67.76|65.36|67.76|65.36|67.69|65.29|0
1650525330000|2022-04-21 07:15:30|67.82|65.42|67.76|65.36|67.82|65.42|67.76|65.36|0
1650525340000|2022-04-21 07:15:40|67.82|65.42|67.82|65.42|67.82|65.42|67.82|65.42|0
1650525350000|2022-04-21 07:15:50|67.79|65.39|67.59|65.19|67.82|65.42|67.49|65.09|0
1650525360000|2022-04-21 07:16:00|67.56|65.16|67.36|64.96|67.59|65.19|67.36|64.96|0
1650525370000|2022-04-21 07:16:10|67.3|64.9|67.4|65|67.43|65.03|67.3|64.9|0
1650525380000|2022-04-21 07:16:20|67.36|64.96|67.4|65|67.43|65.03|67.36|64.96|0
1650525390000|2022-04-21 07:16:30|67.36|64.96|67.23|64.83|67.36|64.96|67.23|64.83|0
1650525400000|2022-04-21 07:16:40|67.3|64.9|67.43|65.03|67.43|65.03|67.23|64.83|0
1650525410000|2022-04-21 07:16:50|67.36|64.96|67.36|64.96|67.36|64.96|67.33|64.93|0
1650525420000|2022-04-21 07:17:00|67.39|64.99|67.36|64.96|67.49|65.09|67.36|64.96|0
1650525430000|2022-04-21 07:17:10|67.33|64.93|67.43|65.03|67.43|65.03|67.29|64.89|0
1650525440000|2022-04-21 07:17:20|67.39|64.99|67.43|65.03|67.43|65.03|67.39|64.99|0
1650525450000|2022-04-21 07:17:30|67.49|65.09|67.49|65.09|67.56|65.16|67.49|65.09|0
1650525460000|2022-04-21 07:17:40|67.53|65.13|67.62|65.22|67.62|65.22|67.53|65.13|0
1650525470000|2022-04-21 07:17:50|67.66|65.26|67.66|65.26|67.69|65.29|67.66|65.26|0
1650525480000|2022-04-21 07:18:00|67.69|65.29|67.82|65.42|67.82|65.42|67.66|65.26|0
1650525490000|2022-04-21 07:18:10|67.75|65.35|67.69|65.29|67.75|65.35|67.69|65.29|0
1650525500000|2022-04-21 07:18:20|67.75|65.35|67.82|65.42|67.82|65.42|67.75|65.35|0
1650525510000|2022-04-21 07:18:30|67.72|65.32|67.82|65.42|67.82|65.42|67.72|65.32|0
1650525520000|2022-04-21 07:18:40|67.85|65.45|67.95|65.55|68.02|65.62|67.85|65.45|0
1650525530000|2022-04-21 07:18:50|67.85|65.45|67.89|65.49|67.92|65.52|67.85|65.45|0
1650525540000|2022-04-21 07:19:00|67.82|65.42|67.85|65.45|67.85|65.45|67.82|65.42|0
1650525550000|2022-04-21 07:19:10|67.89|65.49|67.89|65.49|67.95|65.55|67.89|65.49|0
1650525560000|2022-04-21 07:19:20|67.82|65.42|67.69|65.29|67.82|65.42|67.69|65.29|0
1650525570000|2022-04-21 07:19:30|67.66|65.26|67.62|65.22|67.69|65.29|67.62|65.22|0
1650525580000|2022-04-21 07:19:40|67.69|65.29|67.89|65.49|67.89|65.49|67.69|65.29|0
1650525590000|2022-04-21 07:19:50|67.85|65.45|67.82|65.42|67.85|65.45|67.82|65.42|0
1650525600000|2022-04-21 07:20:00|67.75|65.35|67.82|65.42|67.82|65.42|67.69|65.29|0
1650525610000|2022-04-21 07:20:10|67.89|65.49|67.95|65.55|67.95|65.55|67.89|65.49|0
1650525620000|2022-04-21 07:20:20|68.02|65.62|68.05|65.65|68.08|65.68|68.02|65.62|0
1650525630000|2022-04-21 07:20:30|68.08|65.68|68.12|65.72|68.12|65.72|68.02|65.62|0
1650525640000|2022-04-21 07:20:40|68.08|65.68|68.02|65.62|68.08|65.68|68.02|65.62|0
1650525650000|2022-04-21 07:20:50|68.05|65.65|68.08|65.68|68.08|65.68|68.02|65.62|0
1650525660000|2022-04-21 07:21:00|68.15|65.75|68.15|65.75|68.22|65.82|68.12|65.72|0
1650525670000|2022-04-21 07:21:10|68.12|65.72|68.02|65.62|68.12|65.72|67.95|65.55|0
1650525680000|2022-04-21 07:21:20|68.08|65.68|68.08|65.68|68.08|65.68|68.02|65.62|0
1650525690000|2022-04-21 07:21:30|68.22|65.82|68.12|65.72|68.22|65.82|68.12|65.72|0
1650525700000|2022-04-21 07:21:40|68.15|65.75|68.15|65.75|68.15|65.75|68.08|65.68|0
1650525710000|2022-04-21 07:21:50|68.22|65.82|68.15|65.75|68.22|65.82|68.15|65.75|0
1650525720000|2022-04-21 07:22:00|68.12|65.72|68.35|65.95|68.35|65.95|68.12|65.72|0
1650525730000|2022-04-21 07:22:10|68.55|66.15|68.68|66.28|68.68|66.28|68.55|66.15|0
1650525740000|2022-04-21 07:22:20|68.55|66.15|68.61|66.21|68.61|66.21|68.55|66.15|0
1650525750000|2022-04-21 07:22:30|68.68|66.28|68.81|66.41|68.81|66.41|68.68|66.28|0
1650525760000|2022-04-21 07:22:40|68.78|66.38|68.71|66.31|68.78|66.38|68.71|66.31|0
1650525770000|2022-04-21 07:22:50|68.48|66.08|68.55|66.15|68.58|66.18|68.48|66.08|0
1650525780000|2022-04-21 07:23:00|68.61|66.21|68.61|66.21|68.61|66.21|68.55|66.15|0
1650525790000|2022-04-21 07:23:10|68.48|66.08|68.55|66.15|68.55|66.15|68.41|66.01|0
1650525800000|2022-04-21 07:23:20|68.51|66.11|68.41|66.01|68.51|66.11|68.35|65.95|0
1650525810000|2022-04-21 07:23:30|68.31|65.91|68.31|65.91|68.31|65.91|68.31|65.91|0
1650525820000|2022-04-21 07:23:40|68.25|65.85|68.21|65.81|68.25|65.85|68.21|65.81|0
1650525830000|2022-04-21 07:23:50|68.28|65.88|68.28|65.88|68.28|65.88|68.28|65.88|0
1650525840000|2022-04-21 07:24:00|68.21|65.81|68.18|65.78|68.21|65.81|68.18|65.78|0
1650525850000|2022-04-21 07:24:10|68.01|65.61|67.95|65.55|68.01|65.61|67.95|65.55|0
1650525860000|2022-04-21 07:24:20|68.01|65.61|67.88|65.48|68.08|65.68|67.88|65.48|0
1650525870000|2022-04-21 07:24:30|67.85|65.45|67.92|65.52|67.95|65.55|67.85|65.45|0
1650525880000|2022-04-21 07:24:40|67.85|65.45|67.82|65.42|67.85|65.45|67.82|65.42|0
1650525890000|2022-04-21 07:24:50|67.75|65.35|67.35|64.95|67.75|65.35|67.35|64.95|0
1650525900000|2022-04-21 07:25:00|67.39|64.99|67.35|64.95|67.42|65.02|67.35|64.95|0
1650525910000|2022-04-21 07:25:10|67.09|64.69|67.35|64.95|67.35|64.95|67.09|64.69|0
1650525920000|2022-04-21 07:25:20|67.42|65.02|67.65|65.25|67.65|65.25|67.42|65.02|0
1650525930000|2022-04-21 07:25:30|67.68|65.28|67.75|65.35|67.82|65.42|67.68|65.28|0
1650525940000|2022-04-21 07:25:40|67.81|65.41|67.81|65.41|67.81|65.41|67.75|65.35|0
1650525950000|2022-04-21 07:25:50|67.95|65.55|67.95|65.55|68.01|65.61|67.95|65.55|0
1650525960000|2022-04-21 07:26:00|68.08|65.68|67.95|65.55|68.08|65.68|67.95|65.55|0
1650525970000|2022-04-21 07:26:10|68.01|65.61|67.88|65.48|68.01|65.61|67.88|65.48|0
1650525980000|2022-04-21 07:26:20|67.81|65.41|67.81|65.41|67.81|65.41|67.81|65.41|0
1650525990000|2022-04-21 07:26:30|67.88|65.48|68.01|65.61|68.01|65.61|67.88|65.48|0
1650526000000|2022-04-21 07:26:40|68.18|65.78|68.05|65.65|68.18|65.78|68.05|65.65|0
1650526010000|2022-04-21 07:26:50|67.98|65.58|68.01|65.61|68.01|65.61|67.91|65.51|0
1650526020000|2022-04-21 07:27:00|68.08|65.68|68.08|65.68|68.08|65.68|68.01|65.61|0
1650526030000|2022-04-21 07:27:10|68.01|65.61|68.08|65.68|68.08|65.68|67.98|65.58|0
1650526040000|2022-04-21 07:27:20|68.05|65.65|68.01|65.61|68.05|65.65|68.01|65.61|0
1650526050000|2022-04-21 07:27:30|67.81|65.41|67.35|64.95|67.81|65.41|67.35|64.95|0
1650526060000|2022-04-21 07:27:40|67.42|65.02|67.35|64.95|67.42|65.02|67.35|64.95|0
1650526070000|2022-04-21 07:27:50|67.29|64.89|67.29|64.89|67.35|64.95|67.29|64.89|0
1650526080000|2022-04-21 07:28:00|67.62|65.22|67.55|65.15|67.62|65.22|67.55|65.15|0
1650526090000|2022-04-21 07:28:10|67.52|65.12|67.48|65.08|67.52|65.12|67.42|65.02|0
1650526100000|2022-04-21 07:28:20|67.45|65.05|67.39|64.99|67.45|65.05|67.39|64.99|0
1650526110000|2022-04-21 07:28:30|67.42|65.02|67.29|64.89|67.48|65.08|67.29|64.89|0
1650526120000|2022-04-21 07:28:40|67.35|64.95|67.35|64.95|67.35|64.95|67.29|64.89|0
1650526130000|2022-04-21 07:28:50|67.42|65.02|67.68|65.28|67.68|65.28|67.42|65.02|0
1650526140000|2022-04-21 07:29:00|67.61|65.21|67.68|65.28|67.68|65.28|67.55|65.15|0
1650526150000|2022-04-21 07:29:10|67.61|65.21|67.32|64.92|67.61|65.21|67.32|64.92|0
1650526160000|2022-04-21 07:29:20|67.35|64.95|67.29|64.89|67.35|64.95|67.29|64.89|0
1650526170000|2022-04-21 07:29:30|67.25|64.85|67.09|64.69|67.25|64.85|67.09|64.69|0
1650526180000|2022-04-21 07:29:40|67.15|64.75|67.15|64.75|67.15|64.75|67.09|64.69|0
1650526190000|2022-04-21 07:29:50|67.09|64.69|67.02|64.62|67.09|64.69|67.02|64.62|0
1650526200000|2022-04-21 07:30:00|66.96|64.56|67.35|64.95|67.35|64.95|66.96|64.56|0
1650526210000|2022-04-21 07:30:10|67.45|65.05|67.48|65.08|67.48|65.08|67.35|64.95|0
1650526220000|2022-04-21 07:30:20|67.55|65.15|67.52|65.12|67.55|65.15|67.52|65.12|0
1650526230000|2022-04-21 07:30:30|67.48|65.08|67.22|64.82|67.55|65.15|67.22|64.82|0
1650526240000|2022-04-21 07:30:40|67.15|64.75|67.22|64.82|67.22|64.82|67.15|64.75|0
1650526250000|2022-04-21 07:30:50|67.15|64.75|67.42|65.02|67.42|65.02|67.15|64.75|0
1650526260000|2022-04-21 07:31:00|67.48|65.08|67.42|65.02|67.48|65.08|67.35|64.95|0
1650526270000|2022-04-21 07:31:10|67.48|65.08|67.52|65.12|67.55|65.15|67.48|65.08|0
1650526280000|2022-04-21 07:31:20|67.48|65.08|67.42|65.02|67.52|65.12|67.42|65.02|0
1650526290000|2022-04-21 07:31:30|67.48|65.08|67.48|65.08|67.48|65.08|67.45|65.05|0
1650526300000|2022-04-21 07:31:40|67.41|65.01|67.41|65.01|67.48|65.08|67.41|65.01|0
1650526310000|2022-04-21 07:31:50|67.35|64.95|67.38|64.98|67.38|64.98|67.35|64.95|0
1650526320000|2022-04-21 07:32:00|67.51|65.11|67.55|65.15|67.55|65.15|67.48|65.08|0
1650526330000|2022-04-21 07:32:10|67.58|65.18|67.58|65.18|67.58|65.18|67.58|65.18|0
1650526340000|2022-04-21 07:32:20|67.61|65.21|67.51|65.11|67.61|65.21|67.48|65.08|0
1650526350000|2022-04-21 07:32:30|67.61|65.21|67.71|65.31|67.74|65.34|67.61|65.21|0
1650526360000|2022-04-21 07:32:40|67.74|65.34|67.55|65.15|67.74|65.34|67.55|65.15|0
1650526370000|2022-04-21 07:32:50|67.61|65.21|67.58|65.18|67.61|65.21|67.58|65.18|0
1650526380000|2022-04-21 07:33:00|67.48|65.08|67.48|65.08|67.48|65.08|67.48|65.08|0
1650526390000|2022-04-21 07:33:10|67.58|65.18|67.68|65.28|67.68|65.28|67.58|65.18|0
1650526400000|2022-04-21 07:33:20|67.61|65.21|67.55|65.15|67.61|65.21|67.55|65.15|0
1650526410000|2022-04-21 07:33:30|67.48|65.08|67.32|64.92|67.48|65.08|67.32|64.92|0
1650526420000|2022-04-21 07:33:40|67.28|64.88|67.18|64.78|67.32|64.92|67.18|64.78|0
1650526430000|2022-04-21 07:33:50|67.25|64.85|67.35|64.95|67.35|64.95|67.25|64.85|0
1650526440000|2022-04-21 07:34:00|67.32|64.92|67.38|64.98|67.38|64.98|67.28|64.88|0
1650526450000|2022-04-21 07:34:10|67.28|64.88|67.22|64.82|67.35|64.95|67.22|64.82|0
1650526460000|2022-04-21 07:34:20|67.08|64.68|67.02|64.62|67.08|64.68|67.02|64.62|0
1650526470000|2022-04-21 07:34:30|67.05|64.65|67.02|64.62|67.05|64.65|67.02|64.62|0
1650526480000|2022-04-21 07:34:40|67.12|64.72|67.12|64.72|67.12|64.72|67.05|64.65|0
1650526490000|2022-04-21 07:34:50|67.08|64.68|67.05|64.65|67.12|64.72|67.02|64.62|0
1650526500000|2022-04-21 07:35:00|67.02|64.62|66.99|64.59|67.02|64.62|66.99|64.59|0
1650526510000|2022-04-21 07:35:10|67.02|64.62|66.89|64.49|67.02|64.62|66.89|64.49|0
1650526520000|2022-04-21 07:35:20|67.02|64.62|66.99|64.59|67.02|64.62|66.92|64.52|0
1650526530000|2022-04-21 07:35:30|66.89|64.49|66.89|64.49|66.95|64.55|66.89|64.49|0
1650526540000|2022-04-21 07:35:40|66.95|64.55|66.95|64.55|67.02|64.62|66.95|64.55|0
1650526550000|2022-04-21 07:35:50|66.92|64.52|66.95|64.55|66.95|64.55|66.92|64.52|0
1650526560000|2022-04-21 07:36:00|66.92|64.52|66.82|64.42|66.95|64.55|66.82|64.42|0
1650526570000|2022-04-21 07:36:10|66.89|64.49|66.95|64.55|66.95|64.55|66.89|64.49|0
1650526580000|2022-04-21 07:36:20|67.08|64.68|66.95|64.55|67.08|64.68|66.89|64.49|0
1650526590000|2022-04-21 07:36:30|66.92|64.52|66.82|64.42|66.92|64.52|66.82|64.42|0
1650526610000|2022-04-21 07:36:50|66.79|64.39|66.69|64.29|66.79|64.39|66.69|64.29|0
1650526620000|2022-04-21 07:37:00|66.76|64.36|66.89|64.49|66.89|64.49|66.76|64.36|0
1650526630000|2022-04-21 07:37:10|66.82|64.42|66.89|64.49|66.89|64.49|66.76|64.36|0
1650526640000|2022-04-21 07:37:20|66.82|64.42|66.76|64.36|66.82|64.42|66.69|64.29|0
1650526650000|2022-04-21 07:37:30|66.63|64.23|66.63|64.23|66.63|64.23|66.63|64.23|0
1650526660000|2022-04-21 07:37:40|66.69|64.29|66.76|64.36|66.76|64.36|66.69|64.29|0
1650526670000|2022-04-21 07:37:50|66.72|64.32|66.63|64.23|66.72|64.32|66.63|64.23|0
1650526680000|2022-04-21 07:38:00|66.76|64.36|66.69|64.29|66.76|64.36|66.66|64.26|0
1650526690000|2022-04-21 07:38:10|66.66|64.26|66.62|64.22|66.69|64.29|66.62|64.22|0
1650526700000|2022-04-21 07:38:20|66.66|64.26|66.62|64.22|66.69|64.29|66.62|64.22|0
1650526710000|2022-04-21 07:38:30|66.56|64.16|66.56|64.16|66.56|64.16|66.56|64.16|0
1650526720000|2022-04-21 07:38:40|66.62|64.22|66.62|64.22|66.62|64.22|66.62|64.22|0
1650526730000|2022-04-21 07:38:50|66.56|64.16|66.43|64.03|66.56|64.16|66.43|64.03|0
1650526740000|2022-04-21 07:39:00|66.1|63.7|66.1|63.7|66.1|63.7|66.1|63.7|0
1650526750000|2022-04-21 07:39:10|66.04|63.64|66.1|63.7|66.17|63.77|66.04|63.64|0
1650526760000|2022-04-21 07:39:20|66.17|63.77|66.36|63.96|66.36|63.96|66.17|63.77|0
1650526770000|2022-04-21 07:39:30|66.43|64.03|66.43|64.03|66.53|64.13|66.43|64.03|0
1650526780000|2022-04-21 07:39:40|66.3|63.9|66.4|64|66.43|64.03|66.3|63.9|0
1650526790000|2022-04-21 07:39:50|66.43|64.03|66.4|64|66.43|64.03|66.36|63.96|0
1650526800000|2022-04-21 07:40:00|66.33|63.93|66.17|63.77|66.33|63.93|66.17|63.77|0
1650526810000|2022-04-21 07:40:10|66.1|63.7|65.97|63.57|66.1|63.7|65.97|63.57|0
1650526820000|2022-04-21 07:40:20|66.17|63.77|66.4|64|66.49|64.09|66.17|63.77|0
1650526830000|2022-04-21 07:40:30|66.43|64.03|66.36|63.96|66.43|64.03|66.36|63.96|0
1650526840000|2022-04-21 07:40:40|66.3|63.9|66.43|64.03|66.43|64.03|66.23|63.83|0
1650526850000|2022-04-21 07:40:50|66.49|64.09|66.49|64.09|66.56|64.16|66.49|64.09|0
1650526860000|2022-04-21 07:41:00|66.43|64.03|66.46|64.06|66.46|64.06|66.36|63.96|0
1650526870000|2022-04-21 07:41:10|66.49|64.09|66.56|64.16|66.56|64.16|66.49|64.09|0
1650526880000|2022-04-21 07:41:20|66.62|64.22|66.62|64.22|66.72|64.32|66.62|64.22|0
1650526890000|2022-04-21 07:41:30|66.72|64.32|66.56|64.16|66.72|64.32|66.56|64.16|0
1650526900000|2022-04-21 07:41:40|66.59|64.19|66.59|64.19|66.62|64.22|66.56|64.16|0
1650526910000|2022-04-21 07:41:50|66.62|64.22|66.66|64.26|66.66|64.26|66.56|64.16|0
1650526920000|2022-04-21 07:42:00|66.69|64.29|66.69|64.29|66.82|64.42|66.69|64.29|0
1650526930000|2022-04-21 07:42:10|66.62|64.22|66.69|64.29|66.69|64.29|66.62|64.22|0
1650526940000|2022-04-21 07:42:20|66.66|64.26|66.66|64.26|66.69|64.29|66.66|64.26|0
1650526950000|2022-04-21 07:42:30|66.69|64.29|66.82|64.42|66.82|64.42|66.62|64.22|0
1650526960000|2022-04-21 07:42:40|66.79|64.39|66.75|64.35|66.79|64.39|66.75|64.35|0
1650526970000|2022-04-21 07:42:50|66.66|64.26|66.56|64.16|66.66|64.26|66.56|64.16|0
1650526980000|2022-04-21 07:43:00|66.69|64.29|66.69|64.29|66.72|64.32|66.69|64.29|0
1650526990000|2022-04-21 07:43:10|66.62|64.22|66.56|64.16|66.62|64.22|66.56|64.16|0
1650527000000|2022-04-21 07:43:20|66.62|64.22|66.69|64.29|66.69|64.29|66.62|64.22|0
1650527010000|2022-04-21 07:43:30|66.65|64.25|66.56|64.16|66.65|64.25|66.56|64.16|0
1650527020000|2022-04-21 07:43:40|66.62|64.22|66.69|64.29|66.69|64.29|66.62|64.22|0
1650527030000|2022-04-21 07:43:50|66.62|64.22|66.62|64.22|66.62|64.22|66.56|64.16|0
1650527040000|2022-04-21 07:44:00|66.59|64.19|66.56|64.16|66.62|64.22|66.56|64.16|0
1650527050000|2022-04-21 07:44:10|66.75|64.35|66.82|64.42|66.82|64.42|66.75|64.35|0
1650527060000|2022-04-21 07:44:20|66.75|64.35|66.75|64.35|66.78|64.38|66.75|64.35|0
1650527070000|2022-04-21 07:44:30|66.88|64.48|66.75|64.35|66.88|64.48|66.75|64.35|0
1650527080000|2022-04-21 07:44:40|66.82|64.42|66.82|64.42|66.82|64.42|66.78|64.38|0
1650527090000|2022-04-21 07:44:50|66.85|64.45|66.88|64.48|66.88|64.48|66.85|64.45|0
1650527100000|2022-04-21 07:45:00|66.72|64.32|66.81|64.41|66.81|64.41|66.72|64.32|0
1650527110000|2022-04-21 07:45:10|66.78|64.38|67.01|64.61|67.01|64.61|66.78|64.38|0
1650527120000|2022-04-21 07:45:20|66.98|64.58|67.04|64.64|67.04|64.64|66.98|64.58|0
1650527130000|2022-04-21 07:45:30|67.01|64.61|66.81|64.41|67.01|64.61|66.81|64.41|0
1650527140000|2022-04-21 07:45:40|66.88|64.48|66.81|64.41|66.88|64.48|66.81|64.41|0
1650527150000|2022-04-21 07:45:50|66.75|64.35|66.65|64.25|66.78|64.38|66.65|64.25|0
1650527160000|2022-04-21 07:46:00|66.68|64.28|66.62|64.22|66.68|64.28|66.62|64.22|0
1650527180000|2022-04-21 07:46:20|66.59|64.19|66.62|64.22|66.68|64.28|66.59|64.19|0
1650527190000|2022-04-21 07:46:30|66.59|64.19|66.59|64.19|66.59|64.19|66.59|64.19|0
1650527200000|2022-04-21 07:46:40|66.62|64.22|66.49|64.09|66.62|64.22|66.49|64.09|0
1650527210000|2022-04-21 07:46:50|66.55|64.15|66.59|64.19|66.59|64.19|66.55|64.15|0
1650527220000|2022-04-21 07:47:00|66.62|64.22|66.62|64.22|66.62|64.22|66.55|64.15|0
1650527230000|2022-04-21 07:47:10|66.55|64.15|66.55|64.15|66.55|64.15|66.55|64.15|0
1650527240000|2022-04-21 07:47:20|66.62|64.22|66.62|64.22|66.62|64.22|66.62|64.22|0
1650527250000|2022-04-21 07:47:30|66.88|64.48|66.88|64.48|66.94|64.54|66.88|64.48|0
1650527260000|2022-04-21 07:47:40|66.85|64.45|66.94|64.54|66.94|64.54|66.85|64.45|0
1650527270000|2022-04-21 07:47:50|66.98|64.58|66.94|64.54|67.01|64.61|66.94|64.54|0
1650527280000|2022-04-21 07:48:00|67.01|64.61|66.85|64.45|67.01|64.61|66.85|64.45|0
1650527290000|2022-04-21 07:48:10|66.88|64.48|66.88|64.48|66.88|64.48|66.81|64.41|0
1650527300000|2022-04-21 07:48:20|66.81|64.41|66.81|64.41|66.81|64.41|66.75|64.35|0
1650527310000|2022-04-21 07:48:30|66.78|64.38|66.81|64.41|66.81|64.41|66.78|64.38|0
1650527320000|2022-04-21 07:48:40|66.75|64.35|66.75|64.35|66.78|64.38|66.75|64.35|0
1650527330000|2022-04-21 07:48:50|66.72|64.32|66.81|64.41|66.81|64.41|66.72|64.32|0
1650527340000|2022-04-21 07:49:00|66.72|64.32|66.62|64.22|66.72|64.32|66.62|64.22|0
1650527350000|2022-04-21 07:49:10|66.65|64.25|66.68|64.28|66.75|64.35|66.65|64.25|0
1650527360000|2022-04-21 07:49:20|66.65|64.25|66.81|64.41|66.88|64.48|66.65|64.25|0
1650527370000|2022-04-21 07:49:30|69.54|67.14|67.16|64.76|69.54|67.14|67.16|64.76|0
1650527380000|2022-04-21 07:49:40|67.19|64.79|67.16|64.76|67.19|64.79|67.16|64.76|0
1650527390000|2022-04-21 07:49:50|67.03|64.63|67.09|64.69|67.09|64.69|67.03|64.63|0
1650527400000|2022-04-21 07:50:00|67.06|64.66|67.16|64.76|67.16|64.76|67.06|64.66|0
1650527410000|2022-04-21 07:50:10|67.09|64.69|66.9|64.5|67.09|64.69|66.9|64.5|0
1650527420000|2022-04-21 07:50:20|67|64.6|66.9|64.5|67.03|64.63|66.9|64.5|0
1650527430000|2022-04-21 07:50:30|66.96|64.56|66.96|64.56|66.96|64.56|66.96|64.56|0
1650527440000|2022-04-21 07:50:40|66.9|64.5|66.83|64.43|66.9|64.5|66.83|64.43|0
1650527450000|2022-04-21 07:50:50|66.96|64.56|66.96|64.56|67.03|64.63|66.96|64.56|0
1650527460000|2022-04-21 07:51:00|66.99|64.59|66.9|64.5|66.99|64.59|66.9|64.5|0
1650527470000|2022-04-21 07:51:10|66.93|64.53|66.96|64.56|66.96|64.56|66.9|64.5|0
1650527480000|2022-04-21 07:51:20|66.93|64.53|66.96|64.56|66.96|64.56|66.93|64.53|0
1650527490000|2022-04-21 07:51:30|66.9|64.5|66.93|64.53|67.03|64.63|66.89|64.49|0
1650527500000|2022-04-21 07:51:40|66.96|64.56|66.89|64.49|66.96|64.56|66.89|64.49|0
1650527510000|2022-04-21 07:51:50|66.93|64.53|66.89|64.49|66.93|64.53|66.89|64.49|0
1650527520000|2022-04-21 07:52:00|66.96|64.56|66.96|64.56|66.96|64.56|66.96|64.56|0
1650527530000|2022-04-21 07:52:10|66.93|64.53|66.89|64.49|66.96|64.56|66.89|64.49|0
1650527540000|2022-04-21 07:52:20|66.86|64.46|66.89|64.49|66.89|64.49|66.86|64.46|0
1650527550000|2022-04-21 07:52:30|66.93|64.53|66.96|64.56|66.96|64.56|66.93|64.53|0
1650527560000|2022-04-21 07:52:40|66.93|64.53|66.93|64.53|66.93|64.53|66.93|64.53|0
1650527570000|2022-04-21 07:52:50|66.89|64.49|66.89|64.49|66.93|64.53|66.89|64.49|0
1650527580000|2022-04-21 07:53:00|66.83|64.43|66.83|64.43|66.83|64.43|66.83|64.43|0
1650527600000|2022-04-21 07:53:20|66.63|64.23|66.63|64.23|66.63|64.23|66.63|64.23|0
1650527610000|2022-04-21 07:53:30|66.7|64.3|66.63|64.23|66.7|64.3|66.63|64.23|0
1650527620000|2022-04-21 07:53:40|66.57|64.17|66.63|64.23|66.63|64.23|66.57|64.17|0
1650527630000|2022-04-21 07:53:50|66.7|64.3|66.57|64.17|66.7|64.3|66.57|64.17|0
1650527640000|2022-04-21 07:54:00|66.5|64.1|66.57|64.17|66.57|64.17|66.5|64.1|0
1650527650000|2022-04-21 07:54:10|66.54|64.14|66.5|64.1|66.54|64.14|66.5|64.1|0
1650527670000|2022-04-21 07:54:30|66.44|64.04|66.44|64.04|66.44|64.04|66.37|63.97|0
1650527680000|2022-04-21 07:54:40|66.47|64.07|66.44|64.04|66.47|64.07|66.44|64.04|0
1650527690000|2022-04-21 07:54:50|66.37|63.97|66.44|64.04|66.44|64.04|66.37|63.97|0
1650527700000|2022-04-21 07:55:00|66.47|64.07|66.44|64.04|66.47|64.07|66.44|64.04|0
1650527710000|2022-04-21 07:55:10|66.37|63.97|66.44|64.04|66.44|64.04|66.37|63.97|0
1650527720000|2022-04-21 07:55:20|66.5|64.1|66.5|64.1|66.54|64.14|66.5|64.1|0
1650527730000|2022-04-21 07:55:30|66.44|64.04|66.37|63.97|66.44|64.04|66.37|63.97|0
1650527740000|2022-04-21 07:55:40|66.31|63.91|66.37|63.97|66.37|63.97|66.31|63.91|0
1650527750000|2022-04-21 07:55:50|66.31|63.91|66.44|64.04|66.44|64.04|66.31|63.91|0
1650527760000|2022-04-21 07:56:00|66.41|64.01|66.44|64.04|66.44|64.04|66.37|63.97|0
1650527770000|2022-04-21 07:56:10|66.41|64.01|66.41|64.01|66.41|64.01|66.41|64.01|0
1650527780000|2022-04-21 07:56:20|66.37|63.97|66.37|63.97|66.37|63.97|66.37|63.97|0
1650527790000|2022-04-21 07:56:30|66.31|63.91|66.34|63.94|66.37|63.97|66.31|63.91|0
1650527800000|2022-04-21 07:56:40|66.37|63.97|66.37|63.97|66.37|63.97|66.37|63.97|0
1650527810000|2022-04-21 07:56:50|66.31|63.91|65.47|63.07|66.31|63.91|65.47|63.07|0
1650527820000|2022-04-21 07:57:00|65.41|63.01|65.34|62.94|65.41|63.01|65.34|62.94|0
1650527830000|2022-04-21 07:57:10|65.37|62.97|65.21|62.81|65.37|62.97|65.21|62.81|0
1650527840000|2022-04-21 07:57:20|65.18|62.78|65.02|62.62|65.21|62.81|65.02|62.62|0
1650527850000|2022-04-21 07:57:30|64.96|62.56|65.09|62.69|65.09|62.69|64.96|62.56|0
1650527860000|2022-04-21 07:57:40|65.02|62.62|65.09|62.69|65.09|62.69|65.02|62.62|0
1650527870000|2022-04-21 07:57:50|64.96|62.56|64.7|62.3|64.96|62.56|64.7|62.3|0
1650527880000|2022-04-21 07:58:00|64.64|62.24|64.7|62.3|64.77|62.37|64.64|62.24|0
1650527890000|2022-04-21 07:58:10|64.51|62.11|64.64|62.24|64.64|62.24|64.51|62.11|0
1650527900000|2022-04-21 07:58:20|64.67|62.27|64.83|62.43|64.83|62.43|64.64|62.24|0
1650527910000|2022-04-21 07:58:30|64.77|62.37|64.86|62.46|64.86|62.46|64.77|62.37|0
1650527920000|2022-04-21 07:58:40|64.89|62.49|64.96|62.56|64.96|62.56|64.89|62.49|0
1650527930000|2022-04-21 07:58:50|65.02|62.62|65.02|62.62|65.02|62.62|65.02|62.62|0
1650527940000|2022-04-21 07:59:00|64.96|62.56|64.8|62.4|64.96|62.56|64.77|62.37|0
1650527950000|2022-04-21 07:59:10|64.77|62.37|64.64|62.24|64.77|62.37|64.64|62.24|0
1650527960000|2022-04-21 07:59:20|64.74|62.34|64.64|62.24|64.74|62.34|64.64|62.24|0
1650527970000|2022-04-21 07:59:30|64.58|62.18|64.51|62.11|64.58|62.18|64.51|62.11|0
1650527980000|2022-04-21 07:59:40|64.61|62.21|64.7|62.3|64.7|62.3|64.61|62.21|0
1650527990000|2022-04-21 07:59:50|64.77|62.37|64.83|62.43|64.83|62.43|64.77|62.37|0
1650528000000|2022-04-21 08:00:00|64.89|62.49|64.7|62.3|64.89|62.49|64.7|62.3|0
1650528010000|2022-04-21 08:00:10|64.8|62.4|64.99|62.59|64.99|62.59|64.8|62.4|0
1650528020000|2022-04-21 08:00:20|65.02|62.62|65.12|62.72|65.15|62.75|65.02|62.62|0
1650528030000|2022-04-21 08:00:30|65.15|62.75|65.15|62.75|65.15|62.75|65.15|62.75|0
1650528040000|2022-04-21 08:00:40|65.18|62.78|65.15|62.75|65.21|62.81|65.15|62.75|0
1650528050000|2022-04-21 08:00:50|65.08|62.68|65.02|62.62|65.18|62.78|65.02|62.62|0
1650528060000|2022-04-21 08:01:00|64.89|62.49|64.89|62.49|64.89|62.49|64.7|62.3|0
1650528070000|2022-04-21 08:01:10|64.96|62.56|64.7|62.3|64.96|62.56|64.7|62.3|0
1650528080000|2022-04-21 08:01:20|64.89|62.49|64.83|62.43|64.89|62.49|64.83|62.43|0
1650528090000|2022-04-21 08:01:30|64.76|62.36|64.76|62.36|64.76|62.36|64.76|62.36|0
1650528100000|2022-04-21 08:01:40|64.83|62.43|64.83|62.43|64.89|62.49|64.83|62.43|0
1650528110000|2022-04-21 08:01:50|64.76|62.36|64.7|62.3|64.76|62.36|64.7|62.3|0
1650528120000|2022-04-21 08:02:00|64.57|62.17|64.64|62.24|64.64|62.24|64.57|62.17|0
1650528130000|2022-04-21 08:02:10|64.51|62.11|64.64|62.24|64.64|62.24|64.51|62.11|0
1650528140000|2022-04-21 08:02:20|64.57|62.17|64.61|62.21|64.7|62.3|64.57|62.17|0
1650528150000|2022-04-21 08:02:30|64.57|62.17|64.51|62.11|64.57|62.17|64.51|62.11|0
1650528160000|2022-04-21 08:02:40|64.57|62.17|64.61|62.21|64.64|62.24|64.57|62.17|0
1650528170000|2022-04-21 08:02:50|64.7|62.3|64.64|62.24|64.7|62.3|64.64|62.24|0
1650528180000|2022-04-21 08:03:00|64.57|62.17|64.61|62.21|64.7|62.3|64.57|62.17|0
1650528190000|2022-04-21 08:03:10|64.51|62.11|64.64|62.24|64.64|62.24|64.51|62.11|0
1650528200000|2022-04-21 08:03:20|64.57|62.17|64.45|62.05|64.57|62.17|64.42|62.02|0
1650528210000|2022-04-21 08:03:30|64.38|61.98|64.45|62.05|64.48|62.08|64.38|61.98|0
1650528220000|2022-04-21 08:03:40|64.38|61.98|64.51|62.11|64.51|62.11|64.38|61.98|0
1650528230000|2022-04-21 08:03:50|64.42|62.02|64.51|62.11|64.51|62.11|64.42|62.02|0
1650528240000|2022-04-21 08:04:00|64.48|62.08|64.57|62.17|64.57|62.17|64.48|62.08|0
1650528250000|2022-04-21 08:04:10|64.51|62.11|64.64|62.24|64.64|62.24|64.51|62.11|0
1650528260000|2022-04-21 08:04:20|64.57|62.17|64.45|62.05|64.57|62.17|64.45|62.05|0
1650528270000|2022-04-21 08:04:30|64.57|62.17|64.6|62.2|64.6|62.2|64.57|62.17|0
1650528280000|2022-04-21 08:04:40|64.63|62.23|64.6|62.2|64.63|62.23|64.6|62.2|0
1650528290000|2022-04-21 08:04:50|64.63|62.23|64.63|62.23|64.63|62.23|64.57|62.17|0
1650528300000|2022-04-21 08:05:00|64.67|62.27|64.67|62.27|64.67|62.27|64.67|62.27|0
1650528310000|2022-04-21 08:05:10|64.7|62.3|64.7|62.3|64.76|62.36|64.63|62.23|0
1650528320000|2022-04-21 08:05:20|64.76|62.36|64.7|62.3|64.76|62.36|64.7|62.3|0
1650528330000|2022-04-21 08:05:30|64.63|62.23|64.51|62.11|64.63|62.23|64.51|62.11|0
1650528340000|2022-04-21 08:05:40|64.48|62.08|64.54|62.14|64.57|62.17|64.48|62.08|0
1650528350000|2022-04-21 08:05:50|64.44|62.04|64.57|62.17|64.57|62.17|64.44|62.04|0
1650528360000|2022-04-21 08:06:00|64.51|62.11|64.51|62.11|64.51|62.11|64.51|62.11|0
1650528370000|2022-04-21 08:06:10|64.63|62.23|64.63|62.23|64.63|62.23|64.6|62.2|0
1650528380000|2022-04-21 08:06:20|64.67|62.27|64.76|62.36|64.76|62.36|64.67|62.27|0
1650528390000|2022-04-21 08:06:30|64.7|62.3|64.76|62.36|64.76|62.36|64.7|62.3|0
1650528400000|2022-04-21 08:06:40|64.73|62.33|64.7|62.3|64.76|62.36|64.7|62.3|0
1650528410000|2022-04-21 08:06:50|64.57|62.17|64.57|62.17|64.6|62.2|64.57|62.17|0
1650528420000|2022-04-21 08:07:00|64.6|62.2|64.51|62.11|64.6|62.2|64.51|62.11|0
1650528430000|2022-04-21 08:07:10|64.44|62.04|64.57|62.17|64.6|62.2|64.44|62.04|0
1650528440000|2022-04-21 08:07:20|64.63|62.23|64.63|62.23|64.63|62.23|64.63|62.23|0
1650528450000|2022-04-21 08:07:30|64.76|62.36|64.7|62.3|64.76|62.36|64.7|62.3|0
1650528460000|2022-04-21 08:07:40|64.63|62.23|64.76|62.36|64.76|62.36|64.63|62.23|0
1650528470000|2022-04-21 08:07:50|64.7|62.3|64.7|62.3|64.7|62.3|64.7|62.3|0
1650528480000|2022-04-21 08:08:00|64.73|62.33|64.79|62.39|64.79|62.39|64.7|62.3|0
1650528490000|2022-04-21 08:08:10|64.76|62.36|64.57|62.17|64.76|62.36|64.57|62.17|0
1650528500000|2022-04-21 08:08:20|64.54|62.14|64.63|62.23|64.63|62.23|64.54|62.14|0
1650528510000|2022-04-21 08:08:30|64.6|62.2|64.57|62.17|64.63|62.23|64.57|62.17|0
1650528530000|2022-04-21 08:08:50|64.63|62.23|64.63|62.23|64.63|62.23|64.6|62.2|0
1650528540000|2022-04-21 08:09:00|64.57|62.17|64.44|62.04|64.57|62.17|64.44|62.04|0
1650528550000|2022-04-21 08:09:10|64.38|61.98|64.31|61.91|64.38|61.98|64.31|61.91|0
1650528560000|2022-04-21 08:09:20|64.35|61.95|64.31|61.91|64.35|61.95|64.25|61.85|0
1650528570000|2022-04-21 08:09:30|64.25|61.85|64.25|61.85|64.28|61.88|64.25|61.85|0
1650528580000|2022-04-21 08:09:40|64.31|61.91|64.44|62.04|64.44|62.04|64.31|61.91|0
1650528590000|2022-04-21 08:09:50|64.5|62.1|64.47|62.07|64.5|62.1|64.44|62.04|0
1650528600000|2022-04-21 08:10:00|64.38|61.98|64.44|62.04|64.44|62.04|64.31|61.91|0
1650528610000|2022-04-21 08:10:10|64.5|62.1|64.5|62.1|64.5|62.1|64.38|61.98|0
1650528620000|2022-04-21 08:10:20|64.44|62.04|64.44|62.04|64.44|62.04|64.44|62.04|0
1650528630000|2022-04-21 08:10:30|64.41|62.01|64.5|62.1|64.5|62.1|64.41|62.01|0
1650528640000|2022-04-21 08:10:40|64.54|62.14|64.5|62.1|64.54|62.14|64.5|62.1|0
1650528650000|2022-04-21 08:10:50|64.54|62.14|64.6|62.2|64.6|62.2|64.54|62.14|0
1650528660000|2022-04-21 08:11:00|64.57|62.17|64.63|62.23|64.69|62.29|64.57|62.17|0
1650528670000|2022-04-21 08:11:10|64.57|62.17|64.5|62.1|64.57|62.17|64.5|62.1|0
1650528680000|2022-04-21 08:11:20|64.57|62.17|64.57|62.17|64.57|62.17|64.57|62.17|0
1650528690000|2022-04-21 08:11:30|64.44|62.04|64.5|62.1|64.5|62.1|64.44|62.04|0
1650528700000|2022-04-21 08:11:40|64.54|62.14|64.57|62.17|64.57|62.17|64.54|62.14|0
1650528720000|2022-04-21 08:12:00|64.54|62.14|64.54|62.14|64.54|62.14|64.5|62.1|0
1650528730000|2022-04-21 08:12:10|64.57|62.17|64.44|62.04|64.63|62.23|64.44|62.04|0
1650528740000|2022-04-21 08:12:20|64.41|62.01|64.38|61.98|64.41|62.01|64.38|61.98|0
1650528750000|2022-04-21 08:12:30|64.31|61.91|64.31|61.91|64.35|61.95|64.31|61.91|0
1650528760000|2022-04-21 08:12:40|64.38|61.98|64.19|61.79|64.38|61.98|64.19|61.79|0
1650528770000|2022-04-21 08:12:50|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650528780000|2022-04-21 08:13:00|64.38|61.98|64.38|61.98|64.38|61.98|64.38|61.98|0
1650528790000|2022-04-21 08:13:10|64.34|61.94|64.31|61.91|64.37|61.97|64.31|61.91|0
1650528800000|2022-04-21 08:13:20|64.37|61.97|64.37|61.97|64.37|61.97|64.37|61.97|0
1650528810000|2022-04-21 08:13:30|64.44|62.04|64.37|61.97|64.44|62.04|64.37|61.97|0
1650528820000|2022-04-21 08:13:40|64.34|61.94|64.31|61.91|64.34|61.94|64.31|61.91|0
1650528830000|2022-04-21 08:13:50|64.34|61.94|64.37|61.97|64.44|62.04|64.34|61.94|0
1650528840000|2022-04-21 08:14:00|64.44|62.04|64.44|62.04|64.44|62.04|64.44|62.04|0
1650528850000|2022-04-21 08:14:10|64.37|61.97|64.25|61.85|64.41|62.01|64.25|61.85|0
1650528860000|2022-04-21 08:14:20|64.31|61.91|64.31|61.91|64.37|61.97|64.31|61.91|0
1650528870000|2022-04-21 08:14:30|64.25|61.85|64.34|61.94|64.34|61.94|64.18|61.78|0
1650528880000|2022-04-21 08:14:40|64.28|61.88|64.25|61.85|64.28|61.88|64.25|61.85|0
1650528890000|2022-04-21 08:14:50|64.28|61.88|64.25|61.85|64.28|61.88|64.25|61.85|0
1650528900000|2022-04-21 08:15:00|64.18|61.78|64.06|61.66|64.18|61.78|64.06|61.66|0
1650528910000|2022-04-21 08:15:10|64.03|61.63|64.06|61.66|64.06|61.66|63.93|61.53|0
1650528920000|2022-04-21 08:15:20|64.12|61.72|63.87|61.47|64.12|61.72|63.87|61.47|0
1650528930000|2022-04-21 08:15:30|63.93|61.53|63.93|61.53|63.93|61.53|63.93|61.53|0
1650528940000|2022-04-21 08:15:40|64.06|61.66|64.06|61.66|64.12|61.72|63.99|61.59|0
1650528950000|2022-04-21 08:15:50|63.99|61.59|63.96|61.56|63.99|61.59|63.93|61.53|0
1650528960000|2022-04-21 08:16:00|63.93|61.53|63.87|61.47|63.93|61.53|63.87|61.47|0
1650528970000|2022-04-21 08:16:10|63.93|61.53|63.93|61.53|63.93|61.53|63.87|61.47|0
1650528980000|2022-04-21 08:16:20|63.99|61.59|63.99|61.59|63.99|61.59|63.99|61.59|0
1650528990000|2022-04-21 08:16:30|63.93|61.53|63.93|61.53|63.96|61.56|63.93|61.53|0
1650529000000|2022-04-21 08:16:40|63.87|61.47|63.93|61.53|63.93|61.53|63.87|61.47|0
1650529010000|2022-04-21 08:16:50|63.81|61.41|63.87|61.47|63.87|61.47|63.81|61.41|0
1650529020000|2022-04-21 08:17:00|63.93|61.53|64.06|61.66|64.06|61.66|63.93|61.53|0
1650529030000|2022-04-21 08:17:10|63.99|61.59|64.12|61.72|64.12|61.72|63.99|61.59|0
1650529040000|2022-04-21 08:17:20|64.06|61.66|64.25|61.85|64.25|61.85|64.06|61.66|0
1650529050000|2022-04-21 08:17:30|64.28|61.88|64.31|61.91|64.31|61.91|64.28|61.88|0
1650529060000|2022-04-21 08:17:40|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650529070000|2022-04-21 08:17:50|64.18|61.78|64.15|61.75|64.18|61.78|64.12|61.72|0
1650529080000|2022-04-21 08:18:00|64.18|61.78|64.18|61.78|64.18|61.78|64.12|61.72|0
1650529090000|2022-04-21 08:18:10|64.21|61.81|64.28|61.88|64.28|61.88|64.21|61.81|0
1650529100000|2022-04-21 08:18:20|64.31|61.91|64.31|61.91|64.37|61.97|64.31|61.91|0
1650529110000|2022-04-21 08:18:30|64.34|61.94|64.31|61.91|64.37|61.97|64.31|61.91|0
1650529120000|2022-04-21 08:18:40|64.37|61.97|64.37|61.97|64.37|61.97|64.37|61.97|0
1650529130000|2022-04-21 08:18:50|64.31|61.91|64.31|61.91|64.37|61.97|64.31|61.91|0
1650529140000|2022-04-21 08:19:00|64.28|61.88|64.24|61.84|64.31|61.91|64.24|61.84|0
1650529150000|2022-04-21 08:19:10|64.21|61.81|64.24|61.84|64.24|61.84|64.21|61.81|0
1650529160000|2022-04-21 08:19:20|64.31|61.91|64.31|61.91|64.31|61.91|64.31|61.91|0
1650529170000|2022-04-21 08:19:30|64.37|61.97|64.43|62.03|64.43|62.03|64.34|61.94|0
1650529180000|2022-04-21 08:19:40|64.37|61.97|64.4|62|64.4|62|64.31|61.91|0
1650529190000|2022-04-21 08:19:50|64.37|61.97|64.31|61.91|64.37|61.97|64.31|61.91|0
1650529200000|2022-04-21 08:20:00|64.37|61.97|64.31|61.91|64.37|61.97|64.31|61.91|0
1650529210000|2022-04-21 08:20:10|64.18|61.78|64.24|61.84|64.24|61.84|64.18|61.78|0
1650529220000|2022-04-21 08:20:20|64.31|61.91|64.37|61.97|64.37|61.97|64.31|61.91|0
1650529230000|2022-04-21 08:20:30|64.43|62.03|64.43|62.03|64.43|62.03|64.43|62.03|0
1650529240000|2022-04-21 08:20:40|64.5|62.1|64.43|62.03|64.5|62.1|64.43|62.03|0
1650529250000|2022-04-21 08:20:50|64.37|61.97|64.5|62.1|64.5|62.1|64.37|61.97|0
1650529260000|2022-04-21 08:21:00|64.47|62.07|64.62|62.22|64.62|62.22|64.47|62.07|0
1650529270000|2022-04-21 08:21:10|64.56|62.16|64.56|62.16|64.62|62.22|64.56|62.16|0
1650529280000|2022-04-21 08:21:20|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1650529290000|2022-04-21 08:21:30|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1650529300000|2022-04-21 08:21:40|64.56|62.16|64.53|62.13|64.56|62.16|64.49|62.09|0
1650529310000|2022-04-21 08:21:50|64.56|62.16|64.56|62.16|64.56|62.16|64.56|62.16|0
1650529320000|2022-04-21 08:22:00|64.49|62.09|64.56|62.16|64.56|62.16|64.46|62.06|0
1650529330000|2022-04-21 08:22:10|64.62|62.22|64.62|62.22|64.65|62.25|64.62|62.22|0
1650529340000|2022-04-21 08:22:20|64.56|62.16|64.56|62.16|64.59|62.19|64.56|62.16|0
1650529350000|2022-04-21 08:22:30|64.53|62.13|64.56|62.16|64.56|62.16|64.53|62.13|0
1650529360000|2022-04-21 08:22:40|64.62|62.22|64.65|62.25|64.65|62.25|64.62|62.22|0
1650529370000|2022-04-21 08:22:50|64.62|62.22|64.68|62.28|64.72|62.32|64.62|62.22|0
1650529380000|2022-04-21 08:23:00|64.53|62.13|64.53|62.13|64.56|62.16|64.49|62.09|0
1650529390000|2022-04-21 08:23:10|64.59|62.19|64.49|62.09|64.59|62.19|64.49|62.09|0
1650529400000|2022-04-21 08:23:20|64.53|62.13|64.56|62.16|64.56|62.16|64.53|62.13|0
1650529410000|2022-04-21 08:23:30|64.62|62.22|64.56|62.16|64.68|62.28|64.56|62.16|0
1650529420000|2022-04-21 08:23:40|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1650529430000|2022-04-21 08:23:50|64.59|62.19|64.53|62.13|64.59|62.19|64.53|62.13|0
1650529440000|2022-04-21 08:24:00|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1650529450000|2022-04-21 08:24:10|64.65|62.25|64.68|62.28|64.68|62.28|64.65|62.25|0
1650529460000|2022-04-21 08:24:20|64.75|62.35|64.72|62.32|64.75|62.35|64.68|62.28|0
1650529470000|2022-04-21 08:24:30|64.68|62.28|64.68|62.28|64.68|62.28|64.68|62.28|0
1650529480000|2022-04-21 08:24:40|64.62|62.22|64.75|62.35|64.75|62.35|64.62|62.22|0
1650529490000|2022-04-21 08:24:50|64.81|62.41|64.87|62.47|64.87|62.47|64.81|62.41|0
1650529500000|2022-04-21 08:25:00|65|62.6|64.97|62.57|65|62.6|64.94|62.54|0
1650529510000|2022-04-21 08:25:10|64.94|62.54|64.97|62.57|64.97|62.57|64.94|62.54|0
1650529520000|2022-04-21 08:25:20|64.94|62.54|64.94|62.54|64.94|62.54|64.87|62.47|0
1650529530000|2022-04-21 08:25:30|64.87|62.47|64.94|62.54|64.94|62.54|64.87|62.47|0
1650529540000|2022-04-21 08:25:40|64.87|62.47|64.91|62.51|64.91|62.51|64.87|62.47|0
1650529550000|2022-04-21 08:25:50|64.87|62.47|64.87|62.47|64.87|62.47|64.84|62.44|0
1650529560000|2022-04-21 08:26:00|65|62.6|64.94|62.54|65|62.6|64.94|62.54|0
1650529570000|2022-04-21 08:26:10|64.97|62.57|64.97|62.57|64.97|62.57|64.97|62.57|0
1650529580000|2022-04-21 08:26:20|65|62.6|64.87|62.47|65|62.6|64.87|62.47|0
1650529590000|2022-04-21 08:26:30|64.94|62.54|64.9|62.5|64.94|62.54|64.9|62.5|0
1650529600000|2022-04-21 08:26:40|64.94|62.54|64.87|62.47|64.94|62.54|64.87|62.47|0
1650529610000|2022-04-21 08:26:50|64.81|62.41|64.87|62.47|64.87|62.47|64.81|62.41|0
1650529620000|2022-04-21 08:27:00|64.81|62.41|64.68|62.28|64.81|62.41|64.68|62.28|0
1650529630000|2022-04-21 08:27:10|64.74|62.34|64.74|62.34|64.74|62.34|64.74|62.34|0
1650529640000|2022-04-21 08:27:20|64.81|62.41|64.81|62.41|64.81|62.41|64.81|62.41|0
1650529650000|2022-04-21 08:27:30|64.74|62.34|64.87|62.47|64.87|62.47|64.74|62.34|0
1650529660000|2022-04-21 08:27:40|64.93|62.53|64.87|62.47|64.93|62.53|64.87|62.47|0
1650529680000|2022-04-21 08:28:00|64.93|62.53|64.87|62.47|64.93|62.53|64.81|62.41|0
1650529690000|2022-04-21 08:28:10|64.81|62.41|64.81|62.41|64.81|62.41|64.74|62.34|0
1650529700000|2022-04-21 08:28:20|64.78|62.38|64.81|62.41|64.81|62.41|64.78|62.38|0
1650529710000|2022-04-21 08:28:30|64.74|62.34|64.81|62.41|64.81|62.41|64.74|62.34|0
1650529720000|2022-04-21 08:28:40|64.78|62.38|64.87|62.47|64.87|62.47|64.78|62.38|0
1650529730000|2022-04-21 08:28:50|64.84|62.44|64.87|62.47|64.87|62.47|64.84|62.44|0
1650529740000|2022-04-21 08:29:00|64.81|62.41|64.81|62.41|64.81|62.41|64.78|62.38|0
1650529750000|2022-04-21 08:29:10|64.93|62.53|64.93|62.53|64.93|62.53|64.93|62.53|0
1650529760000|2022-04-21 08:29:20|64.87|62.47|64.78|62.38|64.87|62.47|64.78|62.38|0
1650529770000|2022-04-21 08:29:30|64.81|62.41|64.81|62.41|64.84|62.44|64.81|62.41|0
1650529780000|2022-04-21 08:29:40|64.78|62.38|64.78|62.38|64.78|62.38|64.78|62.38|0
1650529790000|2022-04-21 08:29:50|64.74|62.34|64.81|62.41|64.81|62.41|64.74|62.34|0
1650529800000|2022-04-21 08:30:00|64.87|62.47|64.81|62.41|64.87|62.47|64.74|62.34|0
1650529810000|2022-04-21 08:30:10|64.77|62.37|64.81|62.41|64.81|62.41|64.77|62.37|0
1650529820000|2022-04-21 08:30:20|64.87|62.47|64.81|62.41|64.87|62.47|64.81|62.41|0
1650529830000|2022-04-21 08:30:30|64.87|62.47|64.87|62.47|64.87|62.47|64.84|62.44|0
1650529840000|2022-04-21 08:30:40|64.93|62.53|65|62.6|65|62.6|64.87|62.47|0
1650529850000|2022-04-21 08:30:50|64.93|62.53|64.93|62.53|64.93|62.53|64.93|62.53|0
1650529860000|2022-04-21 08:31:00|64.9|62.5|64.87|62.47|64.9|62.5|64.87|62.47|0
1650529870000|2022-04-21 08:31:10|64.93|62.53|64.87|62.47|64.93|62.53|64.87|62.47|0
1650529890000|2022-04-21 08:31:30|64.8|62.4|64.87|62.47|64.87|62.47|64.8|62.4|0
1650529900000|2022-04-21 08:31:40|64.8|62.4|64.84|62.44|64.84|62.44|64.8|62.4|0
1650529910000|2022-04-21 08:31:50|64.93|62.53|64.9|62.5|64.93|62.53|64.9|62.5|0
1650529920000|2022-04-21 08:32:00|64.87|62.47|64.87|62.47|64.87|62.47|64.8|62.4|0
1650529930000|2022-04-21 08:32:10|64.8|62.4|64.8|62.4|64.8|62.4|64.8|62.4|0
1650529940000|2022-04-21 08:32:20|64.87|62.47|64.77|62.37|64.87|62.47|64.77|62.37|0
1650529950000|2022-04-21 08:32:30|64.68|62.28|64.74|62.34|64.74|62.34|64.68|62.28|0
1650529960000|2022-04-21 08:32:40|64.77|62.37|64.74|62.34|64.77|62.37|64.74|62.34|0
1650529970000|2022-04-21 08:32:50|64.68|62.28|64.68|62.28|64.74|62.34|64.68|62.28|0
1650529980000|2022-04-21 08:33:00|64.74|62.34|64.74|62.34|64.74|62.34|64.74|62.34|0
1650530000000|2022-04-21 08:33:20|64.8|62.4|64.8|62.4|64.8|62.4|64.8|62.4|0
1650530010000|2022-04-21 08:33:30|64.87|62.47|64.9|62.5|64.9|62.5|64.87|62.47|0
1650530020000|2022-04-21 08:33:40|64.87|62.47|64.84|62.44|64.87|62.47|64.84|62.44|0
1650530030000|2022-04-21 08:33:50|64.8|62.4|64.8|62.4|64.8|62.4|64.8|62.4|0
1650530050000|2022-04-21 08:34:10|64.87|62.47|64.74|62.34|64.87|62.47|64.74|62.34|0
1650530060000|2022-04-21 08:34:20|64.68|62.28|64.68|62.28|64.68|62.28|64.68|62.28|0
1650530070000|2022-04-21 08:34:30|64.71|62.31|64.74|62.34|64.74|62.34|64.71|62.31|0
1650530080000|2022-04-21 08:34:40|64.67|62.27|64.42|62.02|64.67|62.27|64.42|62.02|0
1650530090000|2022-04-21 08:34:50|64.48|62.08|64.48|62.08|64.55|62.15|64.48|62.08|0
1650530100000|2022-04-21 08:35:00|64.55|62.15|64.61|62.21|64.61|62.21|64.48|62.08|0
1650530110000|2022-04-21 08:35:10|64.55|62.15|64.67|62.27|64.67|62.27|64.55|62.15|0
1650530120000|2022-04-21 08:35:20|64.71|62.31|64.8|62.4|64.8|62.4|64.71|62.31|0
1650530130000|2022-04-21 08:35:30|64.83|62.43|64.83|62.43|64.83|62.43|64.83|62.43|0
1650530140000|2022-04-21 08:35:40|64.8|62.4|64.86|62.46|64.86|62.46|64.77|62.37|0
1650530150000|2022-04-21 08:35:50|64.93|62.53|64.86|62.46|64.93|62.53|64.86|62.46|0
1650530160000|2022-04-21 08:36:00|64.9|62.5|64.8|62.4|64.93|62.53|64.8|62.4|0
1650530170000|2022-04-21 08:36:10|64.74|62.34|64.8|62.4|64.8|62.4|64.74|62.34|0
1650530180000|2022-04-21 08:36:20|64.77|62.37|64.71|62.31|64.77|62.37|64.71|62.31|0
1650530190000|2022-04-21 08:36:30|64.67|62.27|64.67|62.27|64.71|62.31|64.67|62.27|0
1650530200000|2022-04-21 08:36:40|64.77|62.37|64.83|62.43|64.83|62.43|64.77|62.37|0
1650530210000|2022-04-21 08:36:50|64.77|62.37|64.86|62.46|64.86|62.46|64.77|62.37|0
1650530220000|2022-04-21 08:37:00|64.83|62.43|64.86|62.46|64.86|62.46|64.83|62.43|0
1650530230000|2022-04-21 08:37:10|64.83|62.43|64.86|62.46|64.86|62.46|64.83|62.43|0
1650530240000|2022-04-21 08:37:20|64.93|62.53|64.86|62.46|64.93|62.53|64.86|62.46|0
1650530250000|2022-04-21 08:37:30|64.9|62.5|64.93|62.53|64.93|62.53|64.9|62.5|0
1650530260000|2022-04-21 08:37:40|64.96|62.56|64.93|62.53|64.96|62.56|64.93|62.53|0
1650530280000|2022-04-21 08:38:00|64.9|62.5|64.99|62.59|64.99|62.59|64.9|62.5|0
1650530290000|2022-04-21 08:38:10|64.93|62.53|64.8|62.4|64.93|62.53|64.8|62.4|0
1650530300000|2022-04-21 08:38:20|64.86|62.46|64.8|62.4|64.86|62.46|64.8|62.4|0
1650530310000|2022-04-21 08:38:30|64.83|62.43|64.83|62.43|64.83|62.43|64.83|62.43|0
1650530320000|2022-04-21 08:38:40|64.8|62.4|64.9|62.5|64.9|62.5|64.8|62.4|0
1650530330000|2022-04-21 08:38:50|64.86|62.46|64.86|62.46|64.86|62.46|64.86|62.46|0
1650530340000|2022-04-21 08:39:00|64.83|62.43|64.8|62.4|64.83|62.43|64.8|62.4|0
1650530350000|2022-04-21 08:39:10|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650530360000|2022-04-21 08:39:20|64.8|62.4|64.8|62.4|64.8|62.4|64.8|62.4|0
1650530380000|2022-04-21 08:39:40|64.83|62.43|64.83|62.43|64.83|62.43|64.83|62.43|0
1650530390000|2022-04-21 08:39:50|64.8|62.4|64.86|62.46|64.86|62.46|64.8|62.4|0
1650530400000|2022-04-21 08:40:00|64.8|62.4|64.8|62.4|64.8|62.4|64.8|62.4|0
1650530420000|2022-04-21 08:40:20|64.86|62.46|64.86|62.46|64.86|62.46|64.86|62.46|0
1650530440000|2022-04-21 08:40:40|64.8|62.4|64.8|62.4|64.8|62.4|64.8|62.4|0
1650530450000|2022-04-21 08:40:50|64.83|62.43|64.83|62.43|64.86|62.46|64.83|62.43|0
1650530460000|2022-04-21 08:41:00|64.86|62.46|64.8|62.4|64.86|62.46|64.8|62.4|0
1650530470000|2022-04-21 08:41:10|64.73|62.33|64.67|62.27|64.73|62.33|64.67|62.27|0
1650530480000|2022-04-21 08:41:20|64.73|62.33|64.8|62.4|64.8|62.4|64.73|62.33|0
1650530490000|2022-04-21 08:41:30|64.83|62.43|64.83|62.43|64.83|62.43|64.83|62.43|0
1650530500000|2022-04-21 08:41:40|64.8|62.4|64.77|62.37|64.8|62.4|64.73|62.33|0
1650530510000|2022-04-21 08:41:50|64.8|62.4|64.86|62.46|64.86|62.46|64.8|62.4|0
1650530530000|2022-04-21 08:42:10|64.83|62.43|64.73|62.33|64.83|62.43|64.73|62.33|0
1650530540000|2022-04-21 08:42:20|64.8|62.4|64.8|62.4|64.8|62.4|64.8|62.4|0
1650530550000|2022-04-21 08:42:30|64.86|62.46|64.8|62.4|64.89|62.49|64.8|62.4|0
1650530560000|2022-04-21 08:42:40|64.86|62.46|64.8|62.4|64.86|62.46|64.8|62.4|0
1650530570000|2022-04-21 08:42:50|64.86|62.46|64.8|62.4|64.86|62.46|64.8|62.4|0
1650530590000|2022-04-21 08:43:10|64.86|62.46|64.86|62.46|64.86|62.46|64.8|62.4|0
1650530600000|2022-04-21 08:43:20|64.83|62.43|64.73|62.33|64.83|62.43|64.73|62.33|0
1650530610000|2022-04-21 08:43:30|64.67|62.27|64.73|62.33|64.73|62.33|64.67|62.27|0
1650530620000|2022-04-21 08:43:40|64.79|62.39|64.79|62.39|64.83|62.43|64.79|62.39|0
1650530630000|2022-04-21 08:43:50|64.76|62.36|64.7|62.3|64.76|62.36|64.7|62.3|0
1650530640000|2022-04-21 08:44:00|64.67|62.27|64.7|62.3|64.7|62.3|64.67|62.27|0
1650530650000|2022-04-21 08:44:10|64.73|62.33|64.79|62.39|64.79|62.39|64.73|62.33|0
1650530660000|2022-04-21 08:44:20|64.76|62.36|64.79|62.39|64.79|62.39|64.76|62.36|0
1650530670000|2022-04-21 08:44:30|64.73|62.33|64.79|62.39|64.79|62.39|64.73|62.33|0
1650530680000|2022-04-21 08:44:40|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650530690000|2022-04-21 08:44:50|64.79|62.39|64.79|62.39|64.79|62.39|64.79|62.39|0
1650530700000|2022-04-21 08:45:00|64.67|62.27|64.73|62.33|64.73|62.33|64.67|62.27|0
1650530710000|2022-04-21 08:45:10|64.67|62.27|64.67|62.27|64.73|62.33|64.67|62.27|0
1650530720000|2022-04-21 08:45:20|64.6|62.2|64.54|62.14|64.6|62.2|64.54|62.14|0
1650530730000|2022-04-21 08:45:30|64.6|62.2|64.67|62.27|64.67|62.27|64.6|62.2|0
1650530740000|2022-04-21 08:45:40|64.73|62.33|64.67|62.27|64.73|62.33|64.67|62.27|0
1650530760000|2022-04-21 08:46:00|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650530770000|2022-04-21 08:46:10|64.67|62.27|64.67|62.27|64.67|62.27|64.6|62.2|0
1650530780000|2022-04-21 08:46:20|64.6|62.2|64.64|62.24|64.64|62.24|64.6|62.2|0
1650530790000|2022-04-21 08:46:30|64.67|62.27|64.67|62.27|64.67|62.27|64.67|62.27|0
1650530800000|2022-04-21 08:46:40|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650530810000|2022-04-21 08:46:50|64.67|62.27|64.6|62.2|64.67|62.27|64.6|62.2|0
1650530820000|2022-04-21 08:47:00|64.67|62.27|64.6|62.2|64.67|62.27|64.6|62.2|0
1650530830000|2022-04-21 08:47:10|64.67|62.27|64.67|62.27|64.67|62.27|64.67|62.27|0
1650530840000|2022-04-21 08:47:20|64.73|62.33|64.7|62.3|64.73|62.33|64.67|62.27|0
1650530850000|2022-04-21 08:47:30|64.79|62.39|64.76|62.36|64.79|62.39|64.73|62.33|0
1650530860000|2022-04-21 08:47:40|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650530870000|2022-04-21 08:47:50|64.66|62.26|64.66|62.26|64.66|62.26|64.66|62.26|0
1650530880000|2022-04-21 08:48:00|64.7|62.3|64.66|62.26|64.7|62.3|64.66|62.26|0
1650530890000|2022-04-21 08:48:10|64.7|62.3|64.66|62.26|64.7|62.3|64.66|62.26|0
1650530900000|2022-04-21 08:48:20|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650530910000|2022-04-21 08:48:30|64.66|62.26|64.66|62.26|64.73|62.33|64.66|62.26|0
1650530920000|2022-04-21 08:48:40|64.73|62.33|64.73|62.33|64.73|62.33|64.66|62.26|0
1650530930000|2022-04-21 08:48:50|64.66|62.26|64.66|62.26|64.66|62.26|64.66|62.26|0
1650530950000|2022-04-21 08:49:10|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650530980000|2022-04-21 08:49:40|64.7|62.3|64.73|62.33|64.73|62.33|64.66|62.26|0
1650530990000|2022-04-21 08:49:50|64.7|62.3|64.7|62.3|64.7|62.3|64.7|62.3|0
1650531000000|2022-04-21 08:50:00|64.73|62.33|64.66|62.26|64.73|62.33|64.66|62.26|0
1650531010000|2022-04-21 08:50:10|64.7|62.3|64.7|62.3|64.7|62.3|64.7|62.3|0
1650531020000|2022-04-21 08:50:20|64.66|62.26|64.66|62.26|64.66|62.26|64.66|62.26|0
1650531030000|2022-04-21 08:50:30|64.54|62.14|64.47|62.07|64.54|62.14|64.47|62.07|0
1650531040000|2022-04-21 08:50:40|64.41|62.01|64.44|62.04|64.44|62.04|64.41|62.01|0
1650531050000|2022-04-21 08:50:50|64.41|62.01|64.22|61.82|64.41|62.01|64.22|61.82|0
1650531060000|2022-04-21 08:51:00|64.16|61.76|64.28|61.88|64.35|61.95|64.16|61.76|0
1650531070000|2022-04-21 08:51:10|64.35|61.95|64.28|61.88|64.35|61.95|64.28|61.88|0
1650531080000|2022-04-21 08:51:20|64.25|61.85|64.16|61.76|64.25|61.85|64.16|61.76|0
1650531090000|2022-04-21 08:51:30|64.19|61.79|64.16|61.76|64.19|61.79|64.16|61.76|0
1650531100000|2022-04-21 08:51:40|64.22|61.82|64.22|61.82|64.22|61.82|64.22|61.82|0
1650531110000|2022-04-21 08:51:50|64.16|61.76|64.22|61.82|64.22|61.82|64.16|61.76|0
1650531120000|2022-04-21 08:52:00|64.28|61.88|64.34|61.94|64.34|61.94|64.28|61.88|0
1650531140000|2022-04-21 08:52:20|64.28|61.88|64.34|61.94|64.34|61.94|64.28|61.88|0
1650531160000|2022-04-21 08:52:40|64.38|61.98|64.34|61.94|64.38|61.98|64.34|61.94|0
1650531170000|2022-04-21 08:52:50|64.28|61.88|64.22|61.82|64.28|61.88|64.19|61.79|0
1650531180000|2022-04-21 08:53:00|64.19|61.79|63.97|61.57|64.19|61.79|63.97|61.57|0
1650531190000|2022-04-21 08:53:10|63.94|61.54|63.94|61.54|63.97|61.57|63.94|61.54|0
1650531200000|2022-04-21 08:53:20|63.97|61.57|63.97|61.57|64.03|61.63|63.97|61.57|0
1650531210000|2022-04-21 08:53:30|64.03|61.63|63.9|61.5|64.03|61.63|63.9|61.5|0
1650531220000|2022-04-21 08:53:40|63.94|61.54|63.9|61.5|63.94|61.54|63.9|61.5|0
1650531230000|2022-04-21 08:53:50|63.97|61.57|63.97|61.57|64.03|61.63|63.97|61.57|0
1650531240000|2022-04-21 08:54:00|64.03|61.63|64.03|61.63|64.03|61.63|64.03|61.63|0
1650531250000|2022-04-21 08:54:10|64.09|61.69|64.15|61.75|64.15|61.75|64.09|61.69|0
1650531260000|2022-04-21 08:54:20|64.12|61.72|64.12|61.72|64.12|61.72|64.09|61.69|0
1650531270000|2022-04-21 08:54:30|64.15|61.75|64.12|61.72|64.15|61.75|64.12|61.72|0
1650531280000|2022-04-21 08:54:40|64.09|61.69|64.15|61.75|64.15|61.75|64.09|61.69|0
1650531300000|2022-04-21 08:55:00|64.22|61.82|64.22|61.82|64.22|61.82|64.22|61.82|0
1650531310000|2022-04-21 08:55:10|64.15|61.75|64.15|61.75|64.15|61.75|64.15|61.75|0
1650531330000|2022-04-21 08:55:30|64.19|61.79|64.28|61.88|64.28|61.88|64.19|61.79|0
1650531340000|2022-04-21 08:55:40|64.22|61.82|64.28|61.88|64.28|61.88|64.22|61.82|0
1650531350000|2022-04-21 08:55:50|64.34|61.94|64.34|61.94|64.34|61.94|64.34|61.94|0
1650531370000|2022-04-21 08:56:10|64.28|61.88|64.34|61.94|64.34|61.94|64.28|61.88|0
1650531380000|2022-04-21 08:56:20|64.4|62|64.4|62|64.4|62|64.4|62|0
1650531400000|2022-04-21 08:56:40|64.37|61.97|64.34|61.94|64.37|61.97|64.34|61.94|0
1650531410000|2022-04-21 08:56:50|64.31|61.91|64.34|61.94|64.34|61.94|64.31|61.91|0
1650531420000|2022-04-21 08:57:00|64.37|61.97|64.21|61.81|64.37|61.97|64.21|61.81|0
1650531440000|2022-04-21 08:57:20|64.25|61.85|64.21|61.81|64.25|61.85|64.21|61.81|0
1650531450000|2022-04-21 08:57:30|64.28|61.88|64.28|61.88|64.28|61.88|64.21|61.81|0
1650531460000|2022-04-21 08:57:40|64.34|61.94|64.28|61.88|64.34|61.94|64.28|61.88|0
1650531470000|2022-04-21 08:57:50|64.31|61.91|64.34|61.94|64.34|61.94|64.31|61.91|0
1650531480000|2022-04-21 08:58:00|64.21|61.81|64.21|61.81|64.21|61.81|64.21|61.81|0
1650531490000|2022-04-21 08:58:10|64.18|61.78|64.15|61.75|64.21|61.81|64.15|61.75|0
1650531500000|2022-04-21 08:58:20|64.09|61.69|64.09|61.69|64.09|61.69|64.02|61.62|0
1650531510000|2022-04-21 08:58:30|64.02|61.62|64.09|61.69|64.09|61.69|64.02|61.62|0
1650531520000|2022-04-21 08:58:40|64.02|61.62|64.02|61.62|64.09|61.69|64.02|61.62|0
1650531530000|2022-04-21 08:58:50|63.99|61.59|64.02|61.62|64.02|61.62|63.99|61.59|0
1650531540000|2022-04-21 08:59:00|64.09|61.69|64.02|61.62|64.09|61.69|64.02|61.62|0
1650531550000|2022-04-21 08:59:10|63.96|61.56|63.96|61.56|63.96|61.56|63.96|61.56|0
1650531560000|2022-04-21 08:59:20|64.02|61.62|64.02|61.62|64.02|61.62|63.96|61.56|0
1650531600000|2022-04-21 09:00:00|63.9|61.5|63.9|61.5|63.9|61.5|63.9|61.5|0
1650531610000|2022-04-21 09:00:10|63.96|61.56|63.9|61.5|63.96|61.56|63.9|61.5|0
1650531620000|2022-04-21 09:00:20|63.96|61.56|64.15|61.75|64.15|61.75|63.96|61.56|0
1650531630000|2022-04-21 09:00:30|64.09|61.69|64.09|61.69|64.09|61.69|63.96|61.56|0
1650531640000|2022-04-21 09:00:40|64.15|61.75|64.15|61.75|64.15|61.75|64.15|61.75|0
1650531660000|2022-04-21 09:01:00|64.09|61.69|64.09|61.69|64.09|61.69|64.09|61.69|0
1650531670000|2022-04-21 09:01:10|64.15|61.75|64.18|61.78|64.21|61.81|64.15|61.75|0
1650531680000|2022-04-21 09:01:20|64.21|61.81|64.27|61.87|64.34|61.94|64.21|61.81|0
1650531690000|2022-04-21 09:01:30|64.34|61.94|64.27|61.87|64.34|61.94|64.27|61.87|0
1650531700000|2022-04-21 09:01:40|64.31|61.91|64.34|61.94|64.34|61.94|64.31|61.91|0
1650531710000|2022-04-21 09:01:50|64.4|62|64.4|62|64.4|62|64.4|62|0
1650531720000|2022-04-21 09:02:00|64.53|62.13|64.56|62.16|64.56|62.16|64.53|62.13|0
1650531730000|2022-04-21 09:02:10|64.59|62.19|64.59|62.19|64.65|62.25|64.59|62.19|0
1650531740000|2022-04-21 09:02:20|64.78|62.38|64.84|62.44|64.84|62.44|64.78|62.38|0
1650531750000|2022-04-21 09:02:30|64.91|62.51|64.88|62.48|64.91|62.51|64.84|62.44|0
1650531760000|2022-04-21 09:02:40|64.97|62.57|64.97|62.57|64.97|62.57|64.97|62.57|0
1650531770000|2022-04-21 09:02:50|65|62.6|65.16|62.76|65.16|62.76|65|62.6|0
1650531810000|2022-04-21 09:03:30|64.84|62.44|64.91|62.51|64.91|62.51|64.84|62.44|0
1650531820000|2022-04-21 09:03:40|64.97|62.57|65.03|62.63|65.03|62.63|64.94|62.54|0
1650531830000|2022-04-21 09:03:50|64.97|62.57|64.97|62.57|64.97|62.57|64.97|62.57|0
1650531840000|2022-04-21 09:04:00|65.03|62.63|64.97|62.57|65.03|62.63|64.97|62.57|0
1650531860000|2022-04-21 09:04:20|65.03|62.63|65.1|62.7|65.1|62.7|65.03|62.63|0
1650531870000|2022-04-21 09:04:30|65.03|62.63|65.35|62.95|65.35|62.95|65.03|62.63|0
1650531880000|2022-04-21 09:04:40|65.42|63.02|65.42|63.02|65.42|63.02|65.42|63.02|0
1650531890000|2022-04-21 09:04:50|65.48|63.08|65.42|63.02|65.48|63.08|65.42|63.02|0
1650531900000|2022-04-21 09:05:00|65.54|63.14|65.48|63.08|65.58|63.18|65.48|63.08|0
1650531910000|2022-04-21 09:05:10|65.54|63.14|65.58|63.18|65.58|63.18|65.54|63.14|0
1650531920000|2022-04-21 09:05:20|65.61|63.21|65.67|63.27|65.67|63.27|65.54|63.14|0
1650531930000|2022-04-21 09:05:30|65.54|63.14|65.54|63.14|65.61|63.21|65.54|63.14|0
1650531940000|2022-04-21 09:05:40|65.61|63.21|65.45|63.05|65.61|63.21|65.45|63.05|0
1650531950000|2022-04-21 09:05:50|65.35|62.95|65.32|62.92|65.42|63.02|65.32|62.92|0
1650531960000|2022-04-21 09:06:00|65.35|62.95|65.35|62.95|65.38|62.98|65.29|62.89|0
1650531970000|2022-04-21 09:06:10|65.42|63.02|65.42|63.02|65.42|63.02|65.42|63.02|0
1650531980000|2022-04-21 09:06:20|65.35|62.95|65.42|63.02|65.42|63.02|65.35|62.95|0
1650531990000|2022-04-21 09:06:30|65.38|62.98|65.29|62.89|65.38|62.98|65.29|62.89|0
1650532000000|2022-04-21 09:06:40|65.22|62.82|65.26|62.86|65.26|62.86|65.22|62.82|0
1650532010000|2022-04-21 09:06:50|65.22|62.82|65.29|62.89|65.29|62.89|65.22|62.82|0
1650532020000|2022-04-21 09:07:00|65.35|62.95|65.29|62.89|65.35|62.95|65.29|62.89|0
1650532030000|2022-04-21 09:07:10|65.26|62.86|65.29|62.89|65.29|62.89|65.26|62.86|0
1650532040000|2022-04-21 09:07:20|65.26|62.86|65.26|62.86|65.26|62.86|65.26|62.86|0
1650532050000|2022-04-21 09:07:30|65.22|62.82|65.22|62.82|65.29|62.89|65.22|62.82|0
1650532060000|2022-04-21 09:07:40|65.26|62.86|65.29|62.89|65.29|62.89|65.26|62.86|0
1650532070000|2022-04-21 09:07:50|65.35|62.95|65.29|62.89|65.35|62.95|65.29|62.89|0
1650532090000|2022-04-21 09:08:10|65.26|62.86|65.19|62.79|65.29|62.89|65.19|62.79|0
1650532100000|2022-04-21 09:08:20|65.22|62.82|65.29|62.89|65.29|62.89|65.22|62.82|0
1650532110000|2022-04-21 09:08:30|65.22|62.82|65.29|62.89|65.29|62.89|65.22|62.82|0
1650532120000|2022-04-21 09:08:40|65.16|62.76|65.16|62.76|65.16|62.76|65.16|62.76|0
1650532130000|2022-04-21 09:08:50|65.13|62.73|65.16|62.76|65.16|62.76|65.13|62.73|0
1650532150000|2022-04-21 09:09:10|65.22|62.82|65.22|62.82|65.22|62.82|65.22|62.82|0
1650532160000|2022-04-21 09:09:20|65.28|62.88|65.16|62.76|65.28|62.88|65.16|62.76|0
1650532170000|2022-04-21 09:09:30|65.09|62.69|65.16|62.76|65.16|62.76|65.09|62.69|0
1650532180000|2022-04-21 09:09:40|65.13|62.73|65.13|62.73|65.13|62.73|65.13|62.73|0
1650532190000|2022-04-21 09:09:50|65.09|62.69|65.06|62.66|65.09|62.69|65.06|62.66|0
1650532200000|2022-04-21 09:10:00|65.09|62.69|65.06|62.66|65.09|62.69|65.03|62.63|0
1650532210000|2022-04-21 09:10:10|65.16|62.76|65.03|62.63|65.16|62.76|65.03|62.63|0
1650532220000|2022-04-21 09:10:20|64.97|62.57|64.96|62.56|64.97|62.57|64.96|62.56|0
1650532230000|2022-04-21 09:10:30|65|62.6|65.03|62.63|65.03|62.63|65|62.6|0
1650532240000|2022-04-21 09:10:40|64.96|62.56|65|62.6|65|62.6|64.96|62.56|0
1650532250000|2022-04-21 09:10:50|64.96|62.56|64.96|62.56|64.96|62.56|64.96|62.56|0
1650532260000|2022-04-21 09:11:00|65.03|62.63|65.03|62.63|65.03|62.63|65.03|62.63|0
1650532270000|2022-04-21 09:11:10|64.96|62.56|64.9|62.5|64.96|62.56|64.9|62.5|0
1650532280000|2022-04-21 09:11:20|64.84|62.44|64.87|62.47|64.9|62.5|64.84|62.44|0
1650532290000|2022-04-21 09:11:30|64.9|62.5|64.9|62.5|64.9|62.5|64.87|62.47|0
1650532300000|2022-04-21 09:11:40|64.96|62.56|64.9|62.5|64.96|62.56|64.9|62.5|0
1650532310000|2022-04-21 09:11:50|64.96|62.56|65.03|62.63|65.03|62.63|64.96|62.56|0
1650532320000|2022-04-21 09:12:00|65|62.6|65.03|62.63|65.03|62.63|65|62.6|0
1650532330000|2022-04-21 09:12:10|65.12|62.72|65.12|62.72|65.15|62.75|65.12|62.72|0
1650532340000|2022-04-21 09:12:20|65.15|62.75|65.09|62.69|65.15|62.75|65.09|62.69|0
1650532350000|2022-04-21 09:12:30|65.12|62.72|65.15|62.75|65.15|62.75|65.12|62.72|0
1650532360000|2022-04-21 09:12:40|65.09|62.69|65.09|62.69|65.15|62.75|65.09|62.69|0
1650532370000|2022-04-21 09:12:50|65.15|62.75|65.12|62.72|65.15|62.75|65.09|62.69|0
1650532380000|2022-04-21 09:13:00|65.09|62.69|65.15|62.75|65.15|62.75|65.09|62.69|0
1650532390000|2022-04-21 09:13:10|65.09|62.69|65.09|62.69|65.09|62.69|65.09|62.69|0
1650532400000|2022-04-21 09:13:20|65.15|62.75|65.15|62.75|65.15|62.75|65.15|62.75|0
1650532410000|2022-04-21 09:13:30|65.09|62.69|65.09|62.69|65.15|62.75|65.09|62.69|0
1650532420000|2022-04-21 09:13:40|65.03|62.63|65.06|62.66|65.09|62.69|65.03|62.63|0
1650532430000|2022-04-21 09:13:50|65.09|62.69|65.03|62.63|65.09|62.69|65.03|62.63|0
1650532440000|2022-04-21 09:14:00|64.96|62.56|64.9|62.5|65.03|62.63|64.9|62.5|0
1650532450000|2022-04-21 09:14:10|65.03|62.63|65.03|62.63|65.03|62.63|65.03|62.63|0
1650532460000|2022-04-21 09:14:20|65.06|62.66|65.03|62.63|65.06|62.66|65.03|62.63|0
1650532470000|2022-04-21 09:14:30|64.99|62.59|64.99|62.59|64.99|62.59|64.99|62.59|0
1650532480000|2022-04-21 09:14:40|64.96|62.56|65.03|62.63|65.03|62.63|64.96|62.56|0
1650532490000|2022-04-21 09:14:50|64.96|62.56|64.9|62.5|64.96|62.56|64.9|62.5|0
1650532500000|2022-04-21 09:15:00|64.96|62.56|64.96|62.56|64.96|62.56|64.96|62.56|0
1650532510000|2022-04-21 09:15:10|64.99|62.59|64.96|62.56|64.99|62.59|64.96|62.56|0
1650532520000|2022-04-21 09:15:20|65.02|62.62|65.02|62.62|65.02|62.62|65.02|62.62|0
1650532530000|2022-04-21 09:15:30|64.99|62.59|65.09|62.69|65.09|62.69|64.99|62.59|0
1650532550000|2022-04-21 09:15:50|65.06|62.66|65.06|62.66|65.06|62.66|65.06|62.66|0
1650532560000|2022-04-21 09:16:00|65.12|62.72|65.15|62.75|65.19|62.79|65.12|62.72|0
1650532570000|2022-04-21 09:16:10|65.09|62.69|65.09|62.69|65.09|62.69|65.09|62.69|0
1650532580000|2022-04-21 09:16:20|65.02|62.62|65.06|62.66|65.06|62.66|64.99|62.59|0
1650532590000|2022-04-21 09:16:30|65.02|62.62|65.12|62.72|65.15|62.75|65.02|62.62|0
1650532600000|2022-04-21 09:16:40|65.09|62.69|65.02|62.62|65.09|62.69|65.02|62.62|0
1650532610000|2022-04-21 09:16:50|64.99|62.59|64.99|62.59|64.99|62.59|64.99|62.59|0
1650532620000|2022-04-21 09:17:00|65.02|62.62|65.02|62.62|65.02|62.62|64.99|62.59|0
1650532640000|2022-04-21 09:17:20|64.96|62.56|64.9|62.5|64.96|62.56|64.9|62.5|0
1650532650000|2022-04-21 09:17:30|64.87|62.47|64.9|62.5|64.9|62.5|64.87|62.47|0
1650532660000|2022-04-21 09:17:40|64.83|62.43|64.83|62.43|64.9|62.5|64.83|62.43|0
1650532670000|2022-04-21 09:17:50|64.9|62.5|64.83|62.43|64.9|62.5|64.83|62.43|0
1650532680000|2022-04-21 09:18:00|64.77|62.37|64.7|62.3|64.77|62.37|64.67|62.27|0
1650532690000|2022-04-21 09:18:10|64.77|62.37|64.74|62.34|64.77|62.37|64.74|62.34|0
1650532700000|2022-04-21 09:18:20|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1650532710000|2022-04-21 09:18:30|64.83|62.43|64.77|62.37|64.83|62.43|64.77|62.37|0
1650532720000|2022-04-21 09:18:40|64.83|62.43|64.83|62.43|64.83|62.43|64.83|62.43|0
1650532740000|2022-04-21 09:19:00|64.77|62.37|64.77|62.37|64.83|62.43|64.77|62.37|0
1650532760000|2022-04-21 09:19:20|64.8|62.4|64.83|62.43|64.83|62.43|64.8|62.4|0
1650532770000|2022-04-21 09:19:30|64.93|62.53|64.83|62.43|64.93|62.53|64.83|62.43|0
1650532790000|2022-04-21 09:19:50|64.77|62.37|64.83|62.43|64.83|62.43|64.77|62.37|0
1650532820000|2022-04-21 09:20:20|64.89|62.49|64.96|62.56|64.96|62.56|64.89|62.49|0
1650532830000|2022-04-21 09:20:30|64.89|62.49|64.86|62.46|64.89|62.49|64.83|62.43|0
1650532840000|2022-04-21 09:20:40|64.83|62.43|64.89|62.49|64.89|62.49|64.83|62.43|0
1650532850000|2022-04-21 09:20:50|64.86|62.46|64.86|62.46|64.86|62.46|64.86|62.46|0
1650532860000|2022-04-21 09:21:00|64.83|62.43|64.7|62.3|64.86|62.46|64.7|62.3|0
1650532870000|2022-04-21 09:21:10|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1650532880000|2022-04-21 09:21:20|64.7|62.3|64.7|62.3|64.74|62.34|64.7|62.3|0
1650532900000|2022-04-21 09:21:40|64.67|62.27|64.7|62.3|64.7|62.3|64.67|62.27|0
1650532940000|2022-04-21 09:22:20|64.76|62.36|64.83|62.43|64.83|62.43|64.76|62.36|0
1650532950000|2022-04-21 09:22:30|64.89|62.49|64.89|62.49|64.89|62.49|64.89|62.49|0
1650532960000|2022-04-21 09:22:40|64.83|62.43|64.76|62.36|64.83|62.43|64.76|62.36|0
1650532980000|2022-04-21 09:23:00|64.83|62.43|64.83|62.43|64.83|62.43|64.83|62.43|0
1650532990000|2022-04-21 09:23:10|64.86|62.46|64.73|62.33|64.86|62.46|64.73|62.33|0
1650533000000|2022-04-21 09:23:20|64.7|62.3|64.7|62.3|64.7|62.3|64.7|62.3|0
1650533010000|2022-04-21 09:23:30|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1650533020000|2022-04-21 09:23:40|64.76|62.36|64.7|62.3|64.76|62.36|64.67|62.27|0
1650533030000|2022-04-21 09:23:50|64.76|62.36|64.76|62.36|64.76|62.36|64.76|62.36|0
1650533040000|2022-04-21 09:24:00|64.73|62.33|64.64|62.24|64.73|62.33|64.64|62.24|0
1650533050000|2022-04-21 09:24:10|64.7|62.3|64.48|62.08|64.7|62.3|64.48|62.08|0
1650533060000|2022-04-21 09:24:20|64.51|62.11|64.51|62.11|64.57|62.17|64.51|62.11|0
1650533070000|2022-04-21 09:24:30|64.57|62.17|64.64|62.24|64.64|62.24|64.57|62.17|0
1650533080000|2022-04-21 09:24:40|64.57|62.17|64.61|62.21|64.64|62.24|64.57|62.17|0
1650533090000|2022-04-21 09:24:50|64.57|62.17|64.64|62.24|64.64|62.24|64.57|62.17|0
1650533100000|2022-04-21 09:25:00|64.7|62.3|64.7|62.3|64.7|62.3|64.67|62.27|0
1650533120000|2022-04-21 09:25:20|64.76|62.36|64.57|62.17|64.76|62.36|64.57|62.17|0
1650533130000|2022-04-21 09:25:30|64.64|62.24|64.64|62.24|64.64|62.24|64.61|62.21|0
1650533140000|2022-04-21 09:25:40|64.7|62.3|64.7|62.3|64.73|62.33|64.7|62.3|0
1650533150000|2022-04-21 09:25:50|64.73|62.33|64.7|62.3|64.73|62.33|64.7|62.3|0
1650533170000|2022-04-21 09:26:10|64.63|62.23|64.63|62.23|64.63|62.23|64.63|62.23|0
1650533180000|2022-04-21 09:26:20|64.57|62.17|64.57|62.17|64.57|62.17|64.57|62.17|0
1650533190000|2022-04-21 09:26:30|64.6|62.2|64.57|62.17|64.6|62.2|64.51|62.11|0
1650533200000|2022-04-21 09:26:40|64.63|62.23|64.63|62.23|64.63|62.23|64.63|62.23|0
1650533210000|2022-04-21 09:26:50|64.57|62.17|64.63|62.23|64.63|62.23|64.57|62.17|0
1650533220000|2022-04-21 09:27:00|64.57|62.17|64.57|62.17|64.6|62.2|64.57|62.17|0
1650533230000|2022-04-21 09:27:10|64.51|62.11|64.54|62.14|64.54|62.14|64.51|62.11|0
1650533240000|2022-04-21 09:27:20|64.51|62.11|64.44|62.04|64.51|62.11|64.44|62.04|0
1650533250000|2022-04-21 09:27:30|64.51|62.11|64.57|62.17|64.57|62.17|64.51|62.11|0
1650533270000|2022-04-21 09:27:50|64.51|62.11|64.48|62.08|64.51|62.11|64.48|62.08|0
1650533280000|2022-04-21 09:28:00|64.51|62.11|64.51|62.11|64.51|62.11|64.51|62.11|0
1650533290000|2022-04-21 09:28:10|64.57|62.17|64.51|62.11|64.57|62.17|64.51|62.11|0
1650533300000|2022-04-21 09:28:20|64.57|62.17|64.63|62.23|64.63|62.23|64.54|62.14|0
1650533310000|2022-04-21 09:28:30|64.67|62.27|64.67|62.27|64.67|62.27|64.67|62.27|0
1650533320000|2022-04-21 09:28:40|64.7|62.3|64.73|62.33|64.76|62.36|64.7|62.3|0
1650533330000|2022-04-21 09:28:50|64.76|62.36|64.76|62.36|64.76|62.36|64.76|62.36|0
1650533340000|2022-04-21 09:29:00|64.73|62.33|64.7|62.3|64.73|62.33|64.7|62.3|0
1650533350000|2022-04-21 09:29:10|64.6|62.2|64.63|62.23|64.63|62.23|64.6|62.2|0
1650533360000|2022-04-21 09:29:20|64.57|62.17|64.57|62.17|64.63|62.23|64.57|62.17|0
1650533370000|2022-04-21 09:29:30|64.51|62.11|64.63|62.23|64.63|62.23|64.51|62.11|0
1650533380000|2022-04-21 09:29:40|64.6|62.2|64.6|62.2|64.6|62.2|64.6|62.2|0
1650533390000|2022-04-21 09:29:50|64.57|62.17|64.63|62.23|64.63|62.23|64.57|62.17|0
1650533400000|2022-04-21 09:30:00|64.7|62.3|64.57|62.17|64.7|62.3|64.57|62.17|0
1650533420000|2022-04-21 09:30:20|64.63|62.23|64.63|62.23|64.63|62.23|64.63|62.23|0
1650533430000|2022-04-21 09:30:30|64.57|62.17|64.63|62.23|64.63|62.23|64.57|62.17|0
1650533440000|2022-04-21 09:30:40|64.69|62.29|64.69|62.29|64.69|62.29|64.69|62.29|0
1650533450000|2022-04-21 09:30:50|64.76|62.36|64.69|62.29|64.76|62.36|64.69|62.29|0
1650533470000|2022-04-21 09:31:10|64.82|62.42|64.82|62.42|64.82|62.42|64.82|62.42|0
1650533480000|2022-04-21 09:31:20|64.89|62.49|64.89|62.49|64.89|62.49|64.89|62.49|0
1650533490000|2022-04-21 09:31:30|64.88|62.48|64.82|62.42|64.88|62.48|64.82|62.42|0
1650533500000|2022-04-21 09:31:40|64.85|62.45|64.95|62.55|64.95|62.55|64.85|62.45|0
1650533510000|2022-04-21 09:31:50|65.01|62.61|65.01|62.61|65.01|62.61|65.01|62.61|0
1650533520000|2022-04-21 09:32:00|64.95|62.55|65.05|62.65|65.05|62.65|64.95|62.55|0
1650533530000|2022-04-21 09:32:10|65.08|62.68|64.95|62.55|65.08|62.68|64.95|62.55|0
1650533540000|2022-04-21 09:32:20|64.98|62.58|65.01|62.61|65.01|62.61|64.98|62.58|0
1650533550000|2022-04-21 09:32:30|65.04|62.64|64.95|62.55|65.08|62.68|64.95|62.55|0
1650533560000|2022-04-21 09:32:40|64.98|62.58|65.01|62.61|65.04|62.64|64.98|62.58|0
1650533570000|2022-04-21 09:32:50|64.95|62.55|64.95|62.55|64.95|62.55|64.92|62.52|0
1650533580000|2022-04-21 09:33:00|64.92|62.52|64.88|62.48|64.92|62.52|64.88|62.48|0
1650533590000|2022-04-21 09:33:10|64.95|62.55|64.95|62.55|64.95|62.55|64.95|62.55|0
1650533600000|2022-04-21 09:33:20|65.01|62.61|64.95|62.55|65.01|62.61|64.95|62.55|0
1650533610000|2022-04-21 09:33:30|65.01|62.61|65.01|62.61|65.01|62.61|65.01|62.61|0
1650533630000|2022-04-21 09:33:50|65.07|62.67|65.11|62.71|65.11|62.71|65.07|62.67|0
1650533640000|2022-04-21 09:34:00|65.27|62.87|65.27|62.87|65.3|62.9|65.27|62.87|0
1650533650000|2022-04-21 09:34:10|65.2|62.8|65.2|62.8|65.2|62.8|65.2|62.8|0
1650533660000|2022-04-21 09:34:20|65.14|62.74|65.07|62.67|65.14|62.74|65.07|62.67|0
1650533670000|2022-04-21 09:34:30|65.14|62.74|65.14|62.74|65.14|62.74|65.14|62.74|0
1650533680000|2022-04-21 09:34:40|65.2|62.8|65.2|62.8|65.2|62.8|65.2|62.8|0
1650533690000|2022-04-21 09:34:50|65.17|62.77|65.2|62.8|65.2|62.8|65.17|62.77|0
1650533700000|2022-04-21 09:35:00|65.14|62.74|65.17|62.77|65.2|62.8|65.14|62.74|0
1650533710000|2022-04-21 09:35:10|65.14|62.74|65.2|62.8|65.2|62.8|65.14|62.74|0
1650533720000|2022-04-21 09:35:20|65.14|62.74|65.14|62.74|65.14|62.74|65.14|62.74|0
1650533730000|2022-04-21 09:35:30|65.07|62.67|65.07|62.67|65.07|62.67|65.07|62.67|0
1650533740000|2022-04-21 09:35:40|65.14|62.74|65.2|62.8|65.2|62.8|65.14|62.74|0
1650533760000|2022-04-21 09:36:00|65.17|62.77|65.2|62.8|65.2|62.8|65.17|62.77|0
1650533770000|2022-04-21 09:36:10|65.26|62.86|65.26|62.86|65.26|62.86|65.26|62.86|0
1650533780000|2022-04-21 09:36:20|65.3|62.9|65.33|62.93|65.33|62.93|65.3|62.9|0
1650533800000|2022-04-21 09:36:40|65.39|62.99|65.39|62.99|65.39|62.99|65.39|62.99|0
1650533820000|2022-04-21 09:37:00|65.46|63.06|65.52|63.12|65.52|63.12|65.46|63.06|0
1650533830000|2022-04-21 09:37:10|65.65|63.25|65.71|63.31|65.71|63.31|65.65|63.25|0
1650533840000|2022-04-21 09:37:20|65.78|63.38|65.84|63.44|65.84|63.44|65.78|63.38|0
1650533850000|2022-04-21 09:37:30|65.97|63.57|65.9|63.5|65.97|63.57|65.84|63.44|0
1650533860000|2022-04-21 09:37:40|65.97|63.57|65.97|63.57|65.97|63.57|65.97|63.57|0
1650533870000|2022-04-21 09:37:50|65.9|63.5|65.97|63.57|66|63.6|65.9|63.5|0
1650533880000|2022-04-21 09:38:00|66|63.6|65.94|63.54|66|63.6|65.94|63.54|0
1650533890000|2022-04-21 09:38:10|65.97|63.57|65.97|63.57|65.97|63.57|65.9|63.5|0
1650533900000|2022-04-21 09:38:20|66|63.6|66.03|63.63|66.03|63.63|66|63.6|0
1650533910000|2022-04-21 09:38:30|65.97|63.57|65.97|63.57|66.03|63.63|65.97|63.57|0
1650533920000|2022-04-21 09:38:40|66.03|63.63|66.03|63.63|66.03|63.63|66.03|63.63|0
1650533930000|2022-04-21 09:38:50|65.9|63.5|65.9|63.5|65.9|63.5|65.9|63.5|0
1650533940000|2022-04-21 09:39:00|65.77|63.37|65.71|63.31|65.77|63.37|65.71|63.31|0
1650533950000|2022-04-21 09:39:10|65.74|63.34|65.71|63.31|65.77|63.37|65.71|63.31|0
1650533960000|2022-04-21 09:39:20|65.65|63.25|65.65|63.25|65.65|63.25|65.65|63.25|0
1650533970000|2022-04-21 09:39:30|65.58|63.18|65.71|63.31|65.71|63.31|65.58|63.18|0
1650533980000|2022-04-21 09:39:40|65.68|63.28|65.71|63.31|65.77|63.37|65.68|63.28|0
1650533990000|2022-04-21 09:39:50|65.77|63.37|65.65|63.25|65.77|63.37|65.65|63.25|0
1650534000000|2022-04-21 09:40:00|65.58|63.18|65.65|63.25|65.65|63.25|65.58|63.18|0
1650534020000|2022-04-21 09:40:20|65.58|63.18|65.45|63.05|65.58|63.18|65.45|63.05|0
1650534040000|2022-04-21 09:40:40|65.52|63.12|65.45|63.05|65.52|63.12|65.45|63.05|0
1650534050000|2022-04-21 09:40:50|65.39|62.99|65.45|63.05|65.45|63.05|65.39|62.99|0
1650534060000|2022-04-21 09:41:00|65.52|63.12|65.52|63.12|65.52|63.12|65.52|63.12|0
1650534070000|2022-04-21 09:41:10|65.58|63.18|65.58|63.18|65.58|63.18|65.58|63.18|0
1650534080000|2022-04-21 09:41:20|65.45|63.05|65.49|63.09|65.49|63.09|65.45|63.05|0
1650534090000|2022-04-21 09:41:30|65.45|63.05|65.45|63.05|65.45|63.05|65.45|63.05|0
1650534110000|2022-04-21 09:41:50|65.48|63.08|65.52|63.12|65.52|63.12|65.48|63.08|0
1650534120000|2022-04-21 09:42:00|65.48|63.08|65.58|63.18|65.58|63.18|65.48|63.08|0
1650534130000|2022-04-21 09:42:10|65.52|63.12|65.58|63.18|65.58|63.18|65.52|63.12|0
1650534140000|2022-04-21 09:42:20|65.52|63.12|65.55|63.15|65.55|63.15|65.52|63.12|0
1650534150000|2022-04-21 09:42:30|65.52|63.12|65.64|63.24|65.64|63.24|65.52|63.12|0
1650534160000|2022-04-21 09:42:40|65.71|63.31|65.58|63.18|65.71|63.31|65.58|63.18|0
1650534170000|2022-04-21 09:42:50|65.61|63.21|65.64|63.24|65.64|63.24|65.61|63.21|0
1650534190000|2022-04-21 09:43:10|65.68|63.28|65.68|63.28|65.68|63.28|65.68|63.28|0
1650534200000|2022-04-21 09:43:20|65.64|63.24|65.64|63.24|65.64|63.24|65.64|63.24|0
1650534210000|2022-04-21 09:43:30|65.58|63.18|65.58|63.18|65.58|63.18|65.58|63.18|0
1650534220000|2022-04-21 09:43:40|65.51|63.11|65.58|63.18|65.58|63.18|65.51|63.11|0
1650534230000|2022-04-21 09:43:50|65.61|63.21|65.64|63.24|65.64|63.24|65.61|63.21|0
1650534250000|2022-04-21 09:44:10|65.68|63.28|65.64|63.24|65.68|63.28|65.64|63.24|0
1650534260000|2022-04-21 09:44:20|65.58|63.18|65.51|63.11|65.58|63.18|65.51|63.11|0
1650534270000|2022-04-21 09:44:30|65.58|63.18|65.58|63.18|65.58|63.18|65.58|63.18|0
1650534280000|2022-04-21 09:44:40|65.55|63.15|65.58|63.18|65.58|63.18|65.55|63.15|0
1650534300000|2022-04-21 09:45:00|65.64|63.24|65.58|63.18|65.64|63.24|65.58|63.18|0
1650534310000|2022-04-21 09:45:10|65.64|63.24|65.51|63.11|65.64|63.24|65.51|63.11|0
1650534320000|2022-04-21 09:45:20|65.48|63.08|65.48|63.08|65.48|63.08|65.48|63.08|0
1650534330000|2022-04-21 09:45:30|65.51|63.11|65.58|63.18|65.58|63.18|65.51|63.11|0
1650534340000|2022-04-21 09:45:40|65.55|63.15|65.58|63.18|65.58|63.18|65.55|63.15|0
1650534350000|2022-04-21 09:45:50|65.55|63.15|65.51|63.11|65.55|63.15|65.51|63.11|0
1650534360000|2022-04-21 09:46:00|65.58|63.18|65.61|63.21|65.64|63.24|65.58|63.18|0
1650534370000|2022-04-21 09:46:10|65.58|63.18|65.64|63.24|65.64|63.24|65.58|63.18|0
1650534380000|2022-04-21 09:46:20|65.7|63.3|65.7|63.3|65.77|63.37|65.7|63.3|0
1650534390000|2022-04-21 09:46:30|65.64|63.24|65.61|63.21|65.64|63.24|65.61|63.21|0
1650534400000|2022-04-21 09:46:40|65.64|63.24|65.64|63.24|65.64|63.24|65.64|63.24|0
1650534420000|2022-04-21 09:47:00|65.61|63.21|65.58|63.18|65.61|63.21|65.58|63.18|0
1650534430000|2022-04-21 09:47:10|65.64|63.24|65.58|63.18|65.64|63.24|65.58|63.18|0
1650534440000|2022-04-21 09:47:20|65.64|63.24|65.64|63.24|65.64|63.24|65.64|63.24|0
1650534460000|2022-04-21 09:47:40|65.58|63.18|65.64|63.24|65.64|63.24|65.58|63.18|0
1650534470000|2022-04-21 09:47:50|65.58|63.18|65.51|63.11|65.58|63.18|65.51|63.11|0
1650534480000|2022-04-21 09:48:00|65.58|63.18|65.45|63.05|65.58|63.18|65.45|63.05|0
1650534500000|2022-04-21 09:48:20|65.38|62.98|65.45|63.05|65.45|63.05|65.38|62.98|0
1650534510000|2022-04-21 09:48:30|65.42|63.02|65.45|63.05|65.45|63.05|65.42|63.02|0
1650534520000|2022-04-21 09:48:40|65.42|63.02|65.32|62.92|65.42|63.02|65.32|62.92|0
1650534530000|2022-04-21 09:48:50|65.25|62.85|65.32|62.92|65.32|62.92|65.25|62.85|0
1650534560000|2022-04-21 09:49:20|65.25|62.85|65.32|62.92|65.32|62.92|65.25|62.85|0
1650534590000|2022-04-21 09:49:50|65.29|62.89|65.32|62.92|65.32|62.92|65.29|62.89|0
1650534600000|2022-04-21 09:50:00|65.38|62.98|65.41|63.01|65.41|63.01|65.38|62.98|0
1650534610000|2022-04-21 09:50:10|65.38|62.98|65.41|63.01|65.45|63.05|65.38|62.98|0
1650534620000|2022-04-21 09:50:20|65.45|63.05|65.44|63.04|65.45|63.05|65.44|63.04|0
1650534640000|2022-04-21 09:50:40|65.48|63.08|65.51|63.11|65.51|63.11|65.44|63.04|0
1650534650000|2022-04-21 09:50:50|65.48|63.08|65.48|63.08|65.48|63.08|65.48|63.08|0
1650534660000|2022-04-21 09:51:00|65.44|63.04|65.48|63.08|65.48|63.08|65.44|63.04|0
1650534670000|2022-04-21 09:51:10|65.44|63.04|65.38|62.98|65.44|63.04|65.38|62.98|0
1650534680000|2022-04-21 09:51:20|65.44|63.04|65.38|62.98|65.44|63.04|65.38|62.98|0
1650534710000|2022-04-21 09:51:50|65.41|63.01|65.41|63.01|65.41|63.01|65.41|63.01|0
1650534720000|2022-04-21 09:52:00|65.44|63.04|65.44|63.04|65.44|63.04|65.44|63.04|0
1650534740000|2022-04-21 09:52:20|65.48|63.08|65.41|63.01|65.48|63.08|65.41|63.01|0
1650534750000|2022-04-21 09:52:30|65.44|63.04|65.44|63.04|65.44|63.04|65.44|63.04|0
1650534760000|2022-04-21 09:52:40|65.41|63.01|65.38|62.98|65.41|63.01|65.38|62.98|0
1650534780000|2022-04-21 09:53:00|65.41|63.01|65.57|63.17|65.57|63.17|65.41|63.01|0
1650534790000|2022-04-21 09:53:10|65.6|63.2|65.76|63.36|65.76|63.36|65.6|63.2|0
1650534800000|2022-04-21 09:53:20|65.73|63.33|65.7|63.3|65.73|63.33|65.7|63.3|0
1650534810000|2022-04-21 09:53:30|65.76|63.36|65.76|63.36|65.76|63.36|65.76|63.36|0
1650534820000|2022-04-21 09:53:40|65.83|63.43|65.83|63.43|65.83|63.43|65.83|63.43|0
1650534830000|2022-04-21 09:53:50|65.76|63.36|65.73|63.33|65.76|63.36|65.73|63.33|0
1650534840000|2022-04-21 09:54:00|65.76|63.36|65.7|63.3|65.76|63.36|65.7|63.3|0
1650534850000|2022-04-21 09:54:10|65.63|63.23|65.57|63.17|65.63|63.23|65.57|63.17|0
1650534860000|2022-04-21 09:54:20|65.51|63.11|65.57|63.17|65.57|63.17|65.51|63.11|0
1650534870000|2022-04-21 09:54:30|65.51|63.11|65.51|63.11|65.51|63.11|65.51|63.11|0
1650534880000|2022-04-21 09:54:40|65.54|63.14|65.57|63.17|65.57|63.17|65.54|63.14|0
1650534890000|2022-04-21 09:54:50|65.54|63.14|65.57|63.17|65.57|63.17|65.54|63.14|0
1650534900000|2022-04-21 09:55:00|65.54|63.14|65.57|63.17|65.57|63.17|65.54|63.14|0
1650534910000|2022-04-21 09:55:10|65.63|63.23|65.63|63.23|65.63|63.23|65.63|63.23|0
1650534920000|2022-04-21 09:55:20|65.57|63.17|65.57|63.17|65.57|63.17|65.57|63.17|0
1650534940000|2022-04-21 09:55:40|65.63|63.23|65.63|63.23|65.63|63.23|65.63|63.23|0
1650534950000|2022-04-21 09:55:50|65.7|63.3|65.7|63.3|65.7|63.3|65.7|63.3|0
1650534960000|2022-04-21 09:56:00|65.63|63.23|65.63|63.23|65.63|63.23|65.63|63.23|0
1650534970000|2022-04-21 09:56:10|65.57|63.17|65.5|63.1|65.57|63.17|65.5|63.1|0
1650534990000|2022-04-21 09:56:30|65.63|63.23|65.63|63.23|65.63|63.23|65.57|63.17|0
1650535010000|2022-04-21 09:56:50|65.57|63.17|65.5|63.1|65.57|63.17|65.5|63.1|0
1650535030000|2022-04-21 09:57:10|65.54|63.14|65.54|63.14|65.54|63.14|65.54|63.14|0
1650535040000|2022-04-21 09:57:20|65.5|63.1|65.5|63.1|65.5|63.1|65.5|63.1|0
1650535050000|2022-04-21 09:57:30|65.57|63.17|65.57|63.17|65.57|63.17|65.57|63.17|0
1650535070000|2022-04-21 09:57:50|65.5|63.1|65.44|63.04|65.5|63.1|65.44|63.04|0
1650535080000|2022-04-21 09:58:00|65.5|63.1|65.5|63.1|65.5|63.1|65.5|63.1|0
1650535100000|2022-04-21 09:58:20|65.44|63.04|65.47|63.07|65.47|63.07|65.44|63.04|0
1650535110000|2022-04-21 09:58:30|65.57|63.17|65.5|63.1|65.57|63.17|65.5|63.1|0
1650535120000|2022-04-21 09:58:40|65.44|63.04|65.6|63.2|65.6|63.2|65.44|63.04|0
1650535130000|2022-04-21 09:58:50|65.57|63.17|65.63|63.23|65.63|63.23|65.57|63.17|0
1650535140000|2022-04-21 09:59:00|65.6|63.2|65.6|63.2|65.6|63.2|65.6|63.2|0
1650535150000|2022-04-21 09:59:10|65.57|63.17|65.57|63.17|65.57|63.17|65.5|63.1|0
1650535160000|2022-04-21 09:59:20|65.6|63.2|65.57|63.17|65.6|63.2|65.57|63.17|0
1650535190000|2022-04-21 09:59:50|65.63|63.23|65.63|63.23|65.63|63.23|65.63|63.23|0
1650535200000|2022-04-21 10:00:00|65.69|63.29|65.63|63.23|65.69|63.29|65.63|63.23|0
1650535210000|2022-04-21 10:00:10|65.66|63.26|65.63|63.23|65.66|63.26|65.63|63.23|0
1650535220000|2022-04-21 10:00:20|65.6|63.2|65.69|63.29|65.69|63.29|65.6|63.2|0
1650535240000|2022-04-21 10:00:40|65.63|63.23|65.69|63.29|65.69|63.29|65.63|63.23|0
1650535260000|2022-04-21 10:01:00|65.73|63.33|65.95|63.55|65.95|63.55|65.73|63.33|0
1650535270000|2022-04-21 10:01:10|65.89|63.49|65.92|63.52|65.92|63.52|65.89|63.49|0
1650535280000|2022-04-21 10:01:20|65.95|63.55|65.98|63.58|66.02|63.62|65.95|63.55|0
1650535290000|2022-04-21 10:01:30|65.92|63.52|65.95|63.55|65.95|63.55|65.92|63.52|0
1650535300000|2022-04-21 10:01:40|65.92|63.52|65.92|63.52|65.92|63.52|65.92|63.52|0
1650535310000|2022-04-21 10:01:50|65.89|63.49|65.82|63.42|65.89|63.49|65.82|63.42|0
1650535320000|2022-04-21 10:02:00|65.76|63.36|65.82|63.42|65.89|63.49|65.76|63.36|0
1650535330000|2022-04-21 10:02:10|65.76|63.36|65.76|63.36|65.76|63.36|65.76|63.36|0
1650535340000|2022-04-21 10:02:20|65.82|63.42|65.69|63.29|65.82|63.42|65.69|63.29|0
1650535350000|2022-04-21 10:02:30|65.76|63.36|65.73|63.33|65.76|63.36|65.69|63.29|0
1650535360000|2022-04-21 10:02:40|65.76|63.36|65.79|63.39|65.79|63.39|65.76|63.36|0
1650535370000|2022-04-21 10:02:50|65.76|63.36|65.76|63.36|65.76|63.36|65.76|63.36|0
1650535390000|2022-04-21 10:03:10|65.79|63.39|65.79|63.39|65.79|63.39|65.79|63.39|0
1650535400000|2022-04-21 10:03:20|65.88|63.48|65.85|63.45|65.88|63.48|65.82|63.42|0
1650535410000|2022-04-21 10:03:30|65.76|63.36|65.82|63.42|65.82|63.42|65.76|63.36|0
1650535430000|2022-04-21 10:03:50|65.88|63.48|65.88|63.48|65.88|63.48|65.88|63.48|0
1650535440000|2022-04-21 10:04:00|65.76|63.36|65.76|63.36|65.76|63.36|65.76|63.36|0
1650535450000|2022-04-21 10:04:10|65.82|63.42|65.76|63.36|65.82|63.42|65.76|63.36|0
1650535460000|2022-04-21 10:04:20|65.75|63.35|65.75|63.35|65.75|63.35|65.75|63.35|0
1650535470000|2022-04-21 10:04:30|65.69|63.29|65.69|63.29|65.69|63.29|65.69|63.29|0
1650535480000|2022-04-21 10:04:40|65.75|63.35|65.75|63.35|65.75|63.35|65.75|63.35|0
1650535490000|2022-04-21 10:04:50|65.82|63.42|65.75|63.35|65.82|63.42|65.75|63.35|0
1650535500000|2022-04-21 10:05:00|65.69|63.29|65.75|63.35|65.75|63.35|65.69|63.29|0
1650535510000|2022-04-21 10:05:10|65.72|63.32|65.69|63.29|65.72|63.32|65.69|63.29|0
1650535520000|2022-04-21 10:05:20|65.66|63.26|65.63|63.23|65.66|63.26|65.63|63.23|0
1650535530000|2022-04-21 10:05:30|65.59|63.19|65.66|63.26|65.66|63.26|65.56|63.16|0
1650535540000|2022-04-21 10:05:40|65.69|63.29|65.75|63.35|65.75|63.35|65.69|63.29|0
1650535550000|2022-04-21 10:05:50|65.79|63.39|65.82|63.42|65.82|63.42|65.79|63.39|0
1650535560000|2022-04-21 10:06:00|65.79|63.39|65.75|63.35|65.82|63.42|65.75|63.35|0
1650535570000|2022-04-21 10:06:10|65.79|63.39|65.75|63.35|65.79|63.39|65.75|63.35|0
1650535580000|2022-04-21 10:06:20|65.82|63.42|65.69|63.29|65.82|63.42|65.69|63.29|0
1650535590000|2022-04-21 10:06:30|65.75|63.35|65.69|63.29|65.75|63.35|65.69|63.29|0
1650535600000|2022-04-21 10:06:40|65.62|63.22|65.62|63.22|65.62|63.22|65.62|63.22|0
1650535610000|2022-04-21 10:06:50|65.59|63.19|65.62|63.22|65.62|63.22|65.59|63.19|0
1650535620000|2022-04-21 10:07:00|65.56|63.16|65.5|63.1|65.56|63.16|65.5|63.1|0
1650535630000|2022-04-21 10:07:10|65.43|63.03|65.47|63.07|65.5|63.1|65.43|63.03|0
1650535640000|2022-04-21 10:07:20|65.5|63.1|65.43|63.03|65.5|63.1|65.43|63.03|0
1650535650000|2022-04-21 10:07:30|65.24|62.84|65.18|62.78|65.24|62.84|65.18|62.78|0
1650535660000|2022-04-21 10:07:40|65.24|62.84|65.4|63|65.4|63|65.24|62.84|0
1650535670000|2022-04-21 10:07:50|65.37|62.97|65.37|62.97|65.43|63.03|65.37|62.97|0
1650535680000|2022-04-21 10:08:00|65.43|63.03|65.43|63.03|65.5|63.1|65.43|63.03|0
1650535690000|2022-04-21 10:08:10|65.37|62.97|65.37|62.97|65.37|62.97|65.37|62.97|0
1650535710000|2022-04-21 10:08:30|65.43|63.03|65.43|63.03|65.43|63.03|65.43|63.03|0
1650535720000|2022-04-21 10:08:40|65.4|63|65.34|62.94|65.4|63|65.3|62.9|0
1650535730000|2022-04-21 10:08:50|65.3|62.9|65.3|62.9|65.3|62.9|65.3|62.9|0
1650535740000|2022-04-21 10:09:00|65.24|62.84|65.17|62.77|65.24|62.84|65.17|62.77|0
1650535750000|2022-04-21 10:09:10|65.14|62.74|65.24|62.84|65.24|62.84|65.14|62.74|0
1650535770000|2022-04-21 10:09:30|65.27|62.87|65.27|62.87|65.27|62.87|65.27|62.87|0
1650535780000|2022-04-21 10:09:40|65.24|62.84|65.24|62.84|65.27|62.87|65.24|62.84|0
1650535790000|2022-04-21 10:09:50|65.17|62.77|65.11|62.71|65.17|62.77|65.11|62.71|0
1650535800000|2022-04-21 10:10:00|65.17|62.77|65.21|62.81|65.21|62.81|65.17|62.77|0
1650535810000|2022-04-21 10:10:10|65.24|62.84|65.17|62.77|65.24|62.84|65.17|62.77|0
1650535820000|2022-04-21 10:10:20|65.21|62.81|65.21|62.81|65.21|62.81|65.21|62.81|0
1650535830000|2022-04-21 10:10:30|65.24|62.84|65.3|62.9|65.3|62.9|65.24|62.84|0
1650535850000|2022-04-21 10:10:50|65.33|62.93|65.33|62.93|65.33|62.93|65.33|62.93|0
1650535860000|2022-04-21 10:11:00|65.36|62.96|65.36|62.96|65.4|63|65.36|62.96|0
1650535870000|2022-04-21 10:11:10|65.43|63.03|65.4|63|65.43|63.03|65.4|63|0
1650535880000|2022-04-21 10:11:20|65.36|62.96|65.36|62.96|65.36|62.96|65.36|62.96|0
1650535900000|2022-04-21 10:11:40|65.3|62.9|65.24|62.84|65.3|62.9|65.24|62.84|0
1650535910000|2022-04-21 10:11:50|65.17|62.77|65.17|62.77|65.17|62.77|65.17|62.77|0
1650535920000|2022-04-21 10:12:00|65.11|62.71|65.11|62.71|65.11|62.71|65.11|62.71|0
1650535930000|2022-04-21 10:12:10|65.08|62.68|65.08|62.68|65.08|62.68|65.08|62.68|0
1650535940000|2022-04-21 10:12:20|65.04|62.64|65.08|62.68|65.08|62.68|65.04|62.64|0
1650535950000|2022-04-21 10:12:30|65.11|62.71|65.11|62.71|65.11|62.71|65.11|62.71|0
1650535960000|2022-04-21 10:12:40|65.17|62.77|65.17|62.77|65.17|62.77|65.17|62.77|0
1650535970000|2022-04-21 10:12:50|65.24|62.84|65.24|62.84|65.24|62.84|65.24|62.84|0
1650535980000|2022-04-21 10:13:00|65.17|62.77|65.11|62.71|65.24|62.84|65.11|62.71|0
1650535990000|2022-04-21 10:13:10|65.08|62.68|65.11|62.71|65.11|62.71|65.04|62.64|0
1650536010000|2022-04-21 10:13:30|65.17|62.77|65.11|62.71|65.17|62.77|65.11|62.71|0
1650536020000|2022-04-21 10:13:40|65.14|62.74|65.14|62.74|65.14|62.74|65.14|62.74|0
1650536030000|2022-04-21 10:13:50|65.17|62.77|65.17|62.77|65.17|62.77|65.17|62.77|0
1650536040000|2022-04-21 10:14:00|65.2|62.8|65.11|62.71|65.2|62.8|65.11|62.71|0
1650536050000|2022-04-21 10:14:10|65.14|62.74|65.17|62.77|65.17|62.77|65.14|62.74|0
1650536060000|2022-04-21 10:14:20|65.04|62.64|65.04|62.64|65.04|62.64|65.01|62.61|0
1650536070000|2022-04-21 10:14:30|64.98|62.58|64.98|62.58|64.98|62.58|64.98|62.58|0
1650536100000|2022-04-21 10:15:00|65.04|62.64|65.11|62.71|65.11|62.71|65.04|62.64|0
1650536120000|2022-04-21 10:15:20|65.17|62.77|65.11|62.71|65.17|62.77|65.11|62.71|0
1650536130000|2022-04-21 10:15:30|65.17|62.77|65.04|62.64|65.17|62.77|65.04|62.64|0
1650536140000|2022-04-21 10:15:40|65.07|62.67|64.98|62.58|65.07|62.67|64.98|62.58|0
1650536150000|2022-04-21 10:15:50|65.04|62.64|65.04|62.64|65.04|62.64|65.04|62.64|0
1650536160000|2022-04-21 10:16:00|65.11|62.71|65.17|62.77|65.23|62.83|65.11|62.71|0
1650536170000|2022-04-21 10:16:10|65.23|62.83|65.17|62.77|65.23|62.83|65.17|62.77|0
1650536180000|2022-04-21 10:16:20|65.23|62.83|65.23|62.83|65.23|62.83|65.23|62.83|0
1650536200000|2022-04-21 10:16:40|65.17|62.77|65.17|62.77|65.17|62.77|65.17|62.77|0
1650536220000|2022-04-21 10:17:00|65.1|62.7|65.04|62.64|65.1|62.7|65.04|62.64|0
1650536230000|2022-04-21 10:17:10|64.98|62.58|64.98|62.58|64.98|62.58|64.98|62.58|0
1650536250000|2022-04-21 10:17:30|64.95|62.55|64.91|62.51|64.98|62.58|64.91|62.51|0
1650536260000|2022-04-21 10:17:40|64.98|62.58|65.1|62.7|65.1|62.7|64.98|62.58|0
1650536270000|2022-04-21 10:17:50|65.17|62.77|65.17|62.77|65.17|62.77|65.17|62.77|0
1650536280000|2022-04-21 10:18:00|65.14|62.74|65.01|62.61|65.17|62.77|65.01|62.61|0
1650536290000|2022-04-21 10:18:10|64.98|62.58|64.98|62.58|65.01|62.61|64.98|62.58|0
1650536310000|2022-04-21 10:18:30|64.95|62.55|64.95|62.55|64.95|62.55|64.95|62.55|0
1650536320000|2022-04-21 10:18:40|64.98|62.58|64.91|62.51|64.98|62.58|64.91|62.51|0
1650536330000|2022-04-21 10:18:50|64.94|62.54|64.98|62.58|64.98|62.58|64.94|62.54|0
1650536340000|2022-04-21 10:19:00|64.94|62.54|64.91|62.51|64.94|62.54|64.91|62.51|0
1650536350000|2022-04-21 10:19:10|64.88|62.48|64.88|62.48|64.88|62.48|64.88|62.48|0
1650536360000|2022-04-21 10:19:20|64.85|62.45|64.91|62.51|64.91|62.51|64.85|62.45|0
1650536380000|2022-04-21 10:19:40|64.85|62.45|64.91|62.51|64.91|62.51|64.85|62.45|0
1650536400000|2022-04-21 10:20:00|64.88|62.48|64.78|62.38|64.88|62.48|64.78|62.38|0
1650536410000|2022-04-21 10:20:10|64.91|62.51|64.91|62.51|64.91|62.51|64.91|62.51|0
1650536420000|2022-04-21 10:20:20|64.85|62.45|64.91|62.51|64.91|62.51|64.85|62.45|0
1650536430000|2022-04-21 10:20:30|64.97|62.57|64.97|62.57|64.97|62.57|64.97|62.57|0
1650536450000|2022-04-21 10:20:50|65.04|62.64|65.04|62.64|65.04|62.64|65.04|62.64|0
1650536460000|2022-04-21 10:21:00|64.97|62.57|64.97|62.57|65.04|62.64|64.97|62.57|0
1650536470000|2022-04-21 10:21:10|65.04|62.64|65.01|62.61|65.04|62.64|64.97|62.57|0
1650536480000|2022-04-21 10:21:20|65.04|62.64|65.04|62.64|65.04|62.64|65.04|62.64|0
1650536490000|2022-04-21 10:21:30|64.97|62.57|64.94|62.54|64.97|62.57|64.94|62.54|0
1650536500000|2022-04-21 10:21:40|64.97|62.57|65.04|62.64|65.04|62.64|64.97|62.57|0
1650536530000|2022-04-21 10:22:10|65.07|62.67|64.91|62.51|65.07|62.67|64.91|62.51|0
1650536540000|2022-04-21 10:22:20|64.85|62.45|64.85|62.45|64.85|62.45|64.85|62.45|0
1650536550000|2022-04-21 10:22:30|64.78|62.38|64.91|62.51|64.91|62.51|64.78|62.38|0
1650536560000|2022-04-21 10:22:40|64.88|62.48|64.85|62.45|64.88|62.48|64.85|62.45|0
1650536580000|2022-04-21 10:23:00|64.84|62.44|64.81|62.41|64.84|62.44|64.81|62.41|0
1650536590000|2022-04-21 10:23:10|64.84|62.44|64.84|62.44|64.84|62.44|64.84|62.44|0
1650536630000|2022-04-21 10:23:50|64.78|62.38|64.78|62.38|64.78|62.38|64.78|62.38|0
1650536640000|2022-04-21 10:24:00|64.84|62.44|64.84|62.44|64.84|62.44|64.81|62.41|0
1650536700000|2022-04-21 10:25:00|64.78|62.38|64.84|62.44|64.84|62.44|64.78|62.38|0
1650536720000|2022-04-21 10:25:20|64.78|62.38|64.84|62.44|64.84|62.44|64.78|62.38|0
1650536730000|2022-04-21 10:25:30|64.81|62.41|64.78|62.38|64.84|62.44|64.78|62.38|0
1650536740000|2022-04-21 10:25:40|64.84|62.44|64.84|62.44|64.84|62.44|64.84|62.44|0
1650536750000|2022-04-21 10:25:50|64.78|62.38|64.78|62.38|64.78|62.38|64.78|62.38|0
1650536760000|2022-04-21 10:26:00|64.84|62.44|64.84|62.44|64.84|62.44|64.84|62.44|0
1650536770000|2022-04-21 10:26:10|64.81|62.41|64.78|62.38|64.84|62.44|64.78|62.38|0
1650536780000|2022-04-21 10:26:20|64.84|62.44|64.78|62.38|64.84|62.44|64.78|62.38|0
1650536790000|2022-04-21 10:26:30|64.84|62.44|64.84|62.44|64.84|62.44|64.84|62.44|0
1650536800000|2022-04-21 10:26:40|64.81|62.41|64.81|62.41|64.81|62.41|64.81|62.41|0
1650536810000|2022-04-21 10:26:50|64.84|62.44|64.84|62.44|64.84|62.44|64.78|62.38|0
1650536820000|2022-04-21 10:27:00|64.91|62.51|64.91|62.51|64.91|62.51|64.91|62.51|0
1650536830000|2022-04-21 10:27:10|64.84|62.44|64.84|62.44|64.84|62.44|64.84|62.44|0
1650536840000|2022-04-21 10:27:20|64.78|62.38|64.71|62.31|64.78|62.38|64.71|62.31|0
1650536850000|2022-04-21 10:27:30|64.78|62.38|64.78|62.38|64.78|62.38|64.75|62.35|0
1650536860000|2022-04-21 10:27:40|64.84|62.44|64.84|62.44|64.84|62.44|64.84|62.44|0
1650536870000|2022-04-21 10:27:50|64.78|62.38|64.78|62.38|64.78|62.38|64.78|62.38|0
1650536880000|2022-04-21 10:28:00|64.71|62.31|64.71|62.31|64.71|62.31|64.71|62.31|0
1650536900000|2022-04-21 10:28:20|64.78|62.38|64.78|62.38|64.78|62.38|64.78|62.38|0
1650536930000|2022-04-21 10:28:50|64.84|62.44|64.84|62.44|64.84|62.44|64.84|62.44|0
1650536940000|2022-04-21 10:29:00|64.78|62.38|64.68|62.28|64.78|62.38|64.68|62.28|0
1650536950000|2022-04-21 10:29:10|64.71|62.31|64.65|62.25|64.71|62.31|64.65|62.25|0
1650536960000|2022-04-21 10:29:20|64.59|62.19|64.59|62.19|64.59|62.19|64.59|62.19|0
1650536970000|2022-04-21 10:29:30|64.65|62.25|64.59|62.19|64.65|62.25|64.59|62.19|0
1650536980000|2022-04-21 10:29:40|64.62|62.22|64.59|62.19|64.62|62.22|64.59|62.19|0
1650536990000|2022-04-21 10:29:50|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1650537000000|2022-04-21 10:30:00|64.59|62.19|64.46|62.06|64.59|62.19|64.46|62.06|0
1650537010000|2022-04-21 10:30:10|64.52|62.12|64.59|62.19|64.59|62.19|64.52|62.12|0
1650537020000|2022-04-21 10:30:20|64.52|62.12|64.59|62.19|64.59|62.19|64.52|62.12|0
1650537030000|2022-04-21 10:30:30|64.52|62.12|64.52|62.12|64.52|62.12|64.52|62.12|0
1650537040000|2022-04-21 10:30:40|64.46|62.06|64.52|62.12|64.52|62.12|64.43|62.03|0
1650537050000|2022-04-21 10:30:50|64.46|62.06|64.46|62.06|64.46|62.06|64.46|62.06|0
1650537060000|2022-04-21 10:31:00|64.43|62.03|64.39|61.99|64.43|62.03|64.39|61.99|0
1650537070000|2022-04-21 10:31:10|64.43|62.03|64.43|62.03|64.46|62.06|64.39|61.99|0
1650537080000|2022-04-21 10:31:20|64.46|62.06|64.46|62.06|64.46|62.06|64.46|62.06|0
1650537110000|2022-04-21 10:31:50|64.52|62.12|64.52|62.12|64.52|62.12|64.52|62.12|0
1650537120000|2022-04-21 10:32:00|64.58|62.18|64.52|62.12|64.58|62.18|64.52|62.12|0
1650537160000|2022-04-21 10:32:40|64.58|62.18|64.71|62.31|64.71|62.31|64.58|62.18|0
1650537180000|2022-04-21 10:33:00|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1650537190000|2022-04-21 10:33:10|64.71|62.31|64.71|62.31|64.71|62.31|64.71|62.31|0
1650537200000|2022-04-21 10:33:20|64.65|62.25|64.55|62.15|64.65|62.25|64.55|62.15|0
1650537210000|2022-04-21 10:33:30|64.58|62.18|64.55|62.15|64.58|62.18|64.52|62.12|0
1650537220000|2022-04-21 10:33:40|64.58|62.18|64.58|62.18|64.58|62.18|64.58|62.18|0
1650537230000|2022-04-21 10:33:50|64.62|62.22|64.65|62.25|64.65|62.25|64.62|62.22|0
1650537240000|2022-04-21 10:34:00|64.58|62.18|64.58|62.18|64.58|62.18|64.58|62.18|0
1650537250000|2022-04-21 10:34:10|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1650537260000|2022-04-21 10:34:20|64.58|62.18|64.58|62.18|64.58|62.18|64.58|62.18|0
1650537270000|2022-04-21 10:34:30|64.52|62.12|64.39|61.99|64.52|62.12|64.39|61.99|0
1650537280000|2022-04-21 10:34:40|64.33|61.93|64.39|61.99|64.39|61.99|64.33|61.93|0
1650537290000|2022-04-21 10:34:50|64.33|61.93|64.2|61.8|64.33|61.93|64.2|61.8|0
1650537300000|2022-04-21 10:35:00|64.27|61.87|64.2|61.8|64.27|61.87|64.2|61.8|0
1650537310000|2022-04-21 10:35:10|64.27|61.87|64.33|61.93|64.33|61.93|64.27|61.87|0
1650537320000|2022-04-21 10:35:20|64.36|61.96|64.36|61.96|64.36|61.96|64.36|61.96|0
1650537330000|2022-04-21 10:35:30|64.33|61.93|64.52|62.12|64.52|62.12|64.33|61.93|0
1650537350000|2022-04-21 10:35:50|64.45|62.05|64.26|61.86|64.45|62.05|64.26|61.86|0
1650537360000|2022-04-21 10:36:00|64.33|61.93|64.33|61.93|64.33|61.93|64.33|61.93|0
1650537370000|2022-04-21 10:36:10|64.36|61.96|64.39|61.99|64.39|61.99|64.36|61.96|0
1650537390000|2022-04-21 10:36:30|64.42|62.02|64.45|62.05|64.45|62.05|64.42|62.02|0
1650537400000|2022-04-21 10:36:40|64.49|62.09|64.45|62.05|64.49|62.09|64.45|62.05|0
1650537410000|2022-04-21 10:36:50|64.39|61.99|64.45|62.05|64.45|62.05|64.39|61.99|0
1650537420000|2022-04-21 10:37:00|64.52|62.12|64.52|62.12|64.58|62.18|64.52|62.12|0
1650537430000|2022-04-21 10:37:10|64.58|62.18|64.45|62.05|64.58|62.18|64.45|62.05|0
1650537440000|2022-04-21 10:37:20|64.39|61.99|64.39|61.99|64.39|61.99|64.39|61.99|0
1650537450000|2022-04-21 10:37:30|64.45|62.05|64.45|62.05|64.45|62.05|64.45|62.05|0
1650537460000|2022-04-21 10:37:40|64.42|62.02|64.45|62.05|64.45|62.05|64.39|61.99|0
1650537470000|2022-04-21 10:37:50|64.39|61.99|64.33|61.93|64.39|61.99|64.33|61.93|0
1650537480000|2022-04-21 10:38:00|64.3|61.9|64.3|61.9|64.3|61.9|64.3|61.9|0
1650537490000|2022-04-21 10:38:10|64.33|61.93|64.33|61.93|64.33|61.93|64.33|61.93|0
1650537500000|2022-04-21 10:38:20|64.26|61.86|64.2|61.8|64.26|61.86|64.2|61.8|0
1650537530000|2022-04-21 10:38:50|64.33|61.93|64.39|61.99|64.39|61.99|64.33|61.93|0
1650537540000|2022-04-21 10:39:00|64.33|61.93|64.33|61.93|64.33|61.93|64.33|61.93|0
1650537550000|2022-04-21 10:39:10|64.39|61.99|64.33|61.93|64.39|61.99|64.33|61.93|0
1650537560000|2022-04-21 10:39:20|64.26|61.86|64.32|61.92|64.33|61.93|64.26|61.86|0
1650537570000|2022-04-21 10:39:30|64.29|61.89|64.39|61.99|64.39|61.99|64.29|61.89|0
1650537600000|2022-04-21 10:40:00|64.32|61.92|64.32|61.92|64.32|61.92|64.32|61.92|0
1650537610000|2022-04-21 10:40:10|64.39|61.99|64.45|62.05|64.45|62.05|64.39|61.99|0
1650537630000|2022-04-21 10:40:30|64.48|62.08|64.48|62.08|64.48|62.08|64.48|62.08|0
1650537640000|2022-04-21 10:40:40|64.51|62.11|64.58|62.18|64.58|62.18|64.51|62.11|0
1650537650000|2022-04-21 10:40:50|64.51|62.11|64.45|62.05|64.51|62.11|64.45|62.05|0
1650537660000|2022-04-21 10:41:00|64.39|61.99|64.39|61.99|64.45|62.05|64.39|61.99|0
1650537680000|2022-04-21 10:41:20|64.45|62.05|64.39|61.99|64.45|62.05|64.39|61.99|0
1650537690000|2022-04-21 10:41:30|64.45|62.05|64.45|62.05|64.45|62.05|64.45|62.05|0
1650537700000|2022-04-21 10:41:40|64.39|61.99|64.39|61.99|64.39|61.99|64.39|61.99|0
1650537710000|2022-04-21 10:41:50|64.42|62.02|64.39|61.99|64.42|62.02|64.39|61.99|0
1650537720000|2022-04-21 10:42:00|64.45|62.05|64.45|62.05|64.45|62.05|64.45|62.05|0
1650537740000|2022-04-21 10:42:20|64.51|62.11|64.51|62.11|64.51|62.11|64.45|62.05|0
1650537750000|2022-04-21 10:42:30|64.45|62.05|64.45|62.05|64.51|62.11|64.45|62.05|0
1650537760000|2022-04-21 10:42:40|64.39|61.99|64.39|61.99|64.39|61.99|64.39|61.99|0
1650537770000|2022-04-21 10:42:50|64.32|61.92|64.32|61.92|64.32|61.92|64.32|61.92|0
1650537800000|2022-04-21 10:43:20|64.39|61.99|64.32|61.92|64.39|61.99|64.32|61.92|0
1650537810000|2022-04-21 10:43:30|64.29|61.89|64.29|61.89|64.29|61.89|64.29|61.89|0
1650537820000|2022-04-21 10:43:40|64.26|61.86|64.26|61.86|64.26|61.86|64.26|61.86|0
1650537840000|2022-04-21 10:44:00|64.2|61.8|64.2|61.8|64.2|61.8|64.2|61.8|0
1650537850000|2022-04-21 10:44:10|64.32|61.92|64.26|61.86|64.32|61.92|64.26|61.86|0
1650537860000|2022-04-21 10:44:20|64.19|61.79|64.26|61.86|64.26|61.86|64.19|61.79|0
1650537890000|2022-04-21 10:44:50|64.19|61.79|64.23|61.83|64.23|61.83|64.19|61.79|0
1650537900000|2022-04-21 10:45:00|64.19|61.79|64.19|61.79|64.19|61.79|64.19|61.79|0
1650537910000|2022-04-21 10:45:10|64.26|61.86|64.19|61.79|64.26|61.86|64.19|61.79|0
1650537920000|2022-04-21 10:45:20|64.26|61.86|64.19|61.79|64.26|61.86|64.19|61.79|0
1650537930000|2022-04-21 10:45:30|64.26|61.86|64.32|61.92|64.32|61.92|64.26|61.86|0
1650537940000|2022-04-21 10:45:40|64.26|61.86|64.26|61.86|64.26|61.86|64.26|61.86|0
1650537970000|2022-04-21 10:46:10|64.19|61.79|64.26|61.86|64.26|61.86|64.19|61.79|0
1650538010000|2022-04-21 10:46:50|64.19|61.79|64.19|61.79|64.19|61.79|64.19|61.79|0
1650538020000|2022-04-21 10:47:00|64.23|61.83|64.19|61.79|64.23|61.83|64.19|61.79|0
1650538070000|2022-04-21 10:47:50|64.13|61.73|64|61.6|64.13|61.73|64|61.6|0
1650538080000|2022-04-21 10:48:00|63.88|61.48|63.75|61.35|63.88|61.48|63.75|61.35|0
1650538090000|2022-04-21 10:48:10|63.81|61.41|63.88|61.48|63.88|61.48|63.81|61.41|0
1650538100000|2022-04-21 10:48:20|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1650538110000|2022-04-21 10:48:30|63.88|61.48|63.88|61.48|63.88|61.48|63.88|61.48|0
1650538120000|2022-04-21 10:48:40|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1650538130000|2022-04-21 10:48:50|63.88|61.48|63.88|61.48|63.88|61.48|63.88|61.48|0
1650538140000|2022-04-21 10:49:00|63.94|61.54|63.94|61.54|63.94|61.54|63.88|61.48|0
1650538150000|2022-04-21 10:49:10|63.88|61.48|63.94|61.54|63.94|61.54|63.88|61.48|0
1650538160000|2022-04-21 10:49:20|63.91|61.51|63.94|61.54|63.94|61.54|63.91|61.51|0
1650538170000|2022-04-21 10:49:30|64|61.6|64|61.6|64|61.6|64|61.6|0
1650538180000|2022-04-21 10:49:40|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1650538190000|2022-04-21 10:49:50|64|61.6|64.06|61.66|64.06|61.66|64|61.6|0
1650538200000|2022-04-21 10:50:00|64.13|61.73|64.13|61.73|64.13|61.73|64.13|61.73|0
1650538210000|2022-04-21 10:50:10|64.06|61.66|64.06|61.66|64.06|61.66|64.06|61.66|0
1650538230000|2022-04-21 10:50:30|64.13|61.73|64.13|61.73|64.13|61.73|64.13|61.73|0
1650538240000|2022-04-21 10:50:40|64.1|61.7|64.06|61.66|64.1|61.7|64.06|61.66|0
1650538250000|2022-04-21 10:50:50|64.13|61.73|64.19|61.79|64.19|61.79|64.13|61.73|0
1650538260000|2022-04-21 10:51:00|64.13|61.73|64.06|61.66|64.13|61.73|64.06|61.66|0
1650538270000|2022-04-21 10:51:10|64.13|61.73|64.06|61.66|64.13|61.73|64.06|61.66|0
1650538280000|2022-04-21 10:51:20|64.13|61.73|64.13|61.73|64.13|61.73|64.13|61.73|0
1650538290000|2022-04-21 10:51:30|64.06|61.66|64.06|61.66|64.06|61.66|64.06|61.66|0
1650538300000|2022-04-21 10:51:40|64.1|61.7|64.13|61.73|64.13|61.73|64.1|61.7|0
1650538320000|2022-04-21 10:52:00|64.19|61.79|64.19|61.79|64.25|61.85|64.19|61.79|0
1650538330000|2022-04-21 10:52:10|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650538340000|2022-04-21 10:52:20|64.19|61.79|64.19|61.79|64.19|61.79|64.19|61.79|0
1650538360000|2022-04-21 10:52:40|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650538380000|2022-04-21 10:53:00|64.19|61.79|64.19|61.79|64.22|61.82|64.19|61.79|0
1650538390000|2022-04-21 10:53:10|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650538400000|2022-04-21 10:53:20|64.19|61.79|64.25|61.85|64.25|61.85|64.19|61.79|0
1650538410000|2022-04-21 10:53:30|64.19|61.79|64.19|61.79|64.19|61.79|64.19|61.79|0
1650538420000|2022-04-21 10:53:40|64.25|61.85|64.19|61.79|64.25|61.85|64.19|61.79|0
1650538430000|2022-04-21 10:53:50|64.25|61.85|64.19|61.79|64.25|61.85|64.19|61.79|0
1650538440000|2022-04-21 10:54:00|64.09|61.69|64.09|61.69|64.09|61.69|64.09|61.69|0
1650538450000|2022-04-21 10:54:10|64.06|61.66|64.12|61.72|64.12|61.72|64.06|61.66|0
1650538460000|2022-04-21 10:54:20|64.19|61.79|64.19|61.79|64.19|61.79|64.19|61.79|0
1650538470000|2022-04-21 10:54:30|64.06|61.66|64|61.6|64.06|61.66|64|61.6|0
1650538480000|2022-04-21 10:54:40|64.06|61.66|64|61.6|64.06|61.66|64|61.6|0
1650538490000|2022-04-21 10:54:50|64.06|61.66|64.06|61.66|64.06|61.66|64.06|61.66|0
1650538520000|2022-04-21 10:55:20|64.12|61.72|64.12|61.72|64.12|61.72|64.12|61.72|0
1650538530000|2022-04-21 10:55:30|64.06|61.66|64.06|61.66|64.12|61.72|64.06|61.66|0
1650538540000|2022-04-21 10:55:40|64.09|61.69|64.12|61.72|64.12|61.72|64.09|61.69|0
1650538550000|2022-04-21 10:55:50|64.16|61.76|64.16|61.76|64.16|61.76|64.16|61.76|0
1650538560000|2022-04-21 10:56:00|64.12|61.72|64.12|61.72|64.12|61.72|64.06|61.66|0
1650538570000|2022-04-21 10:56:10|64.06|61.66|64.12|61.72|64.12|61.72|64.06|61.66|0
1650538580000|2022-04-21 10:56:20|64.19|61.79|64.12|61.72|64.19|61.79|64.12|61.72|0
1650538590000|2022-04-21 10:56:30|64.19|61.79|64.19|61.79|64.25|61.85|64.19|61.79|0
1650538600000|2022-04-21 10:56:40|64.25|61.85|64.19|61.79|64.25|61.85|64.19|61.79|0
1650538610000|2022-04-21 10:56:50|64.31|61.91|64.31|61.91|64.31|61.91|64.31|61.91|0
1650538630000|2022-04-21 10:57:10|64.37|61.97|64.31|61.91|64.37|61.97|64.31|61.91|0
1650538640000|2022-04-21 10:57:20|64.37|61.97|64.37|61.97|64.37|61.97|64.34|61.94|0
1650538650000|2022-04-21 10:57:30|64.31|61.91|64.37|61.97|64.37|61.97|64.31|61.91|0
1650538660000|2022-04-21 10:57:40|64.44|62.04|64.44|62.04|64.44|62.04|64.44|62.04|0
1650538670000|2022-04-21 10:57:50|64.37|61.97|64.37|61.97|64.44|62.04|64.37|61.97|0
1650538680000|2022-04-21 10:58:00|64.44|62.04|64.37|61.97|64.44|62.04|64.37|61.97|0
1650538690000|2022-04-21 10:58:10|64.31|61.91|64.31|61.91|64.31|61.91|64.31|61.91|0
1650538700000|2022-04-21 10:58:20|64.18|61.78|64.18|61.78|64.18|61.78|64.18|61.78|0
1650538710000|2022-04-21 10:58:30|64.25|61.85|64.31|61.91|64.31|61.91|64.25|61.85|0
1650538730000|2022-04-21 10:58:50|64.28|61.88|64.28|61.88|64.28|61.88|64.28|61.88|0
1650538740000|2022-04-21 10:59:00|64.25|61.85|64.31|61.91|64.37|61.97|64.25|61.85|0
1650538750000|2022-04-21 10:59:10|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650538760000|2022-04-21 10:59:20|64.31|61.91|64.31|61.91|64.31|61.91|64.31|61.91|0
1650538770000|2022-04-21 10:59:30|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650538780000|2022-04-21 10:59:40|64.18|61.78|64.15|61.75|64.18|61.78|64.15|61.75|0
1650538790000|2022-04-21 10:59:50|64.18|61.78|64.15|61.75|64.18|61.78|64.15|61.75|0
1650538800000|2022-04-21 11:00:00|63.99|61.59|64.12|61.72|64.12|61.72|63.99|61.59|0
1650538810000|2022-04-21 11:00:10|64.18|61.78|64.18|61.78|64.25|61.85|64.18|61.78|0
1650538820000|2022-04-21 11:00:20|64.25|61.85|64.34|61.94|64.34|61.94|64.25|61.85|0
1650538830000|2022-04-21 11:00:30|64.31|61.91|64.28|61.88|64.31|61.91|64.28|61.88|0
1650538840000|2022-04-21 11:00:40|64.25|61.85|64.31|61.91|64.31|61.91|64.25|61.85|0
1650538850000|2022-04-21 11:00:50|64.37|61.97|64.31|61.91|64.37|61.97|64.31|61.91|0
1650538860000|2022-04-21 11:01:00|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1650538870000|2022-04-21 11:01:10|64.28|61.88|64.28|61.88|64.31|61.91|64.28|61.88|0
1650538880000|2022-04-21 11:01:20|64.31|61.91|64.37|61.97|64.37|61.97|64.31|61.91|0
1650538890000|2022-04-21 11:01:30|64.34|61.94|64.24|61.84|64.34|61.94|64.24|61.84|0
1650538900000|2022-04-21 11:01:40|64.18|61.78|64.18|61.78|64.18|61.78|64.18|61.78|0
1650538910000|2022-04-21 11:01:50|64.24|61.84|64.18|61.78|64.24|61.84|64.18|61.78|0
1650538920000|2022-04-21 11:02:00|64.24|61.84|64.24|61.84|64.31|61.91|64.24|61.84|0
1650538930000|2022-04-21 11:02:10|64.31|61.91|64.24|61.84|64.31|61.91|64.24|61.84|0
1650538940000|2022-04-21 11:02:20|64.31|61.91|64.37|61.97|64.37|61.97|64.31|61.91|0
1650538950000|2022-04-21 11:02:30|64.43|62.03|64.5|62.1|64.5|62.1|64.43|62.03|0
1650538960000|2022-04-21 11:02:40|64.56|62.16|64.5|62.1|64.56|62.16|64.43|62.03|0
1650538970000|2022-04-21 11:02:50|64.56|62.16|64.56|62.16|64.56|62.16|64.56|62.16|0
1650538980000|2022-04-21 11:03:00|64.5|62.1|64.5|62.1|64.5|62.1|64.5|62.1|0
1650538990000|2022-04-21 11:03:10|64.43|62.03|64.43|62.03|64.43|62.03|64.43|62.03|0
1650539000000|2022-04-21 11:03:20|64.37|61.97|64.43|62.03|64.43|62.03|64.37|61.97|0
1650539010000|2022-04-21 11:03:30|64.5|62.1|64.56|62.16|64.56|62.16|64.5|62.1|0
1650539040000|2022-04-21 11:04:00|64.5|62.1|64.43|62.03|64.53|62.13|64.43|62.03|0
1650539050000|2022-04-21 11:04:10|64.5|62.1|64.5|62.1|64.5|62.1|64.5|62.1|0
1650539060000|2022-04-21 11:04:20|64.43|62.03|64.5|62.1|64.56|62.16|64.43|62.03|0
1650539070000|2022-04-21 11:04:30|64.43|62.03|64.5|62.1|64.5|62.1|64.43|62.03|0
1650539090000|2022-04-21 11:04:50|64.46|62.06|64.37|61.97|64.46|62.06|64.37|61.97|0
1650539100000|2022-04-21 11:05:00|64.43|62.03|64.43|62.03|64.43|62.03|64.43|62.03|0
1650539110000|2022-04-21 11:05:10|64.46|62.06|64.43|62.03|64.46|62.06|64.43|62.03|0
1650539120000|2022-04-21 11:05:20|64.49|62.09|64.56|62.16|64.56|62.16|64.49|62.09|0
1650539130000|2022-04-21 11:05:30|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1650539140000|2022-04-21 11:05:40|64.56|62.16|64.56|62.16|64.56|62.16|64.56|62.16|0
1650539150000|2022-04-21 11:05:50|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1650539160000|2022-04-21 11:06:00|64.59|62.19|64.68|62.28|64.68|62.28|64.59|62.19|0
1650539170000|2022-04-21 11:06:10|64.62|62.22|64.68|62.28|64.68|62.28|64.62|62.22|0
1650539180000|2022-04-21 11:06:20|64.75|62.35|64.75|62.35|64.75|62.35|64.75|62.35|0
1650539190000|2022-04-21 11:06:30|64.68|62.28|64.68|62.28|64.68|62.28|64.68|62.28|0
1650539200000|2022-04-21 11:06:40|64.75|62.35|64.75|62.35|64.75|62.35|64.75|62.35|0
1650539210000|2022-04-21 11:06:50|64.81|62.41|64.75|62.35|64.81|62.41|64.75|62.35|0
1650539220000|2022-04-21 11:07:00|64.81|62.41|64.81|62.41|64.81|62.41|64.81|62.41|0
1650539230000|2022-04-21 11:07:10|64.75|62.35|64.81|62.41|64.81|62.41|64.75|62.35|0
1650539240000|2022-04-21 11:07:20|64.84|62.44|64.94|62.54|64.94|62.54|64.84|62.44|0
1650539270000|2022-04-21 11:07:50|64.87|62.47|64.81|62.41|64.87|62.47|64.81|62.41|0
1650539280000|2022-04-21 11:08:00|64.87|62.47|64.84|62.44|64.87|62.47|64.84|62.44|0
1650539290000|2022-04-21 11:08:10|64.81|62.41|64.75|62.35|64.81|62.41|64.75|62.35|0
1650539300000|2022-04-21 11:08:20|64.68|62.28|64.68|62.28|64.68|62.28|64.62|62.22|0
1650539310000|2022-04-21 11:08:30|64.65|62.25|64.62|62.22|64.65|62.25|64.62|62.22|0
1650539330000|2022-04-21 11:08:50|64.56|62.16|64.68|62.28|64.68|62.28|64.56|62.16|0
1650539340000|2022-04-21 11:09:00|64.62|62.22|64.68|62.28|64.68|62.28|64.62|62.22|0
1650539350000|2022-04-21 11:09:10|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1650539360000|2022-04-21 11:09:20|64.65|62.25|64.65|62.25|64.65|62.25|64.62|62.22|0
1650539370000|2022-04-21 11:09:30|64.62|62.22|64.62|62.22|64.62|62.22|64.55|62.15|0
1650539390000|2022-04-21 11:09:50|64.59|62.19|64.62|62.22|64.62|62.22|64.55|62.15|0
1650539400000|2022-04-21 11:10:00|64.68|62.28|64.68|62.28|64.68|62.28|64.62|62.22|0
1650539410000|2022-04-21 11:10:10|64.74|62.34|64.81|62.41|64.81|62.41|64.74|62.34|0
1650539440000|2022-04-21 11:10:40|64.74|62.34|64.74|62.34|64.74|62.34|64.74|62.34|0
1650539450000|2022-04-21 11:10:50|64.78|62.38|64.74|62.34|64.78|62.38|64.74|62.34|0
1650539460000|2022-04-21 11:11:00|64.71|62.31|64.81|62.41|64.81|62.41|64.71|62.31|0
1650539470000|2022-04-21 11:11:10|64.74|62.34|64.81|62.41|64.81|62.41|64.68|62.28|0
1650539480000|2022-04-21 11:11:20|64.74|62.34|64.74|62.34|64.74|62.34|64.74|62.34|0
1650539490000|2022-04-21 11:11:30|64.71|62.31|64.71|62.31|64.71|62.31|64.71|62.31|0
1650539500000|2022-04-21 11:11:40|64.68|62.28|64.68|62.28|64.71|62.31|64.68|62.28|0
1650539510000|2022-04-21 11:11:50|64.74|62.34|64.68|62.28|64.74|62.34|64.68|62.28|0
1650539520000|2022-04-21 11:12:00|64.87|62.47|64.74|62.34|64.87|62.47|64.74|62.34|0
1650539530000|2022-04-21 11:12:10|64.81|62.41|64.81|62.41|64.81|62.41|64.74|62.34|0
1650539540000|2022-04-21 11:12:20|64.74|62.34|64.68|62.28|64.74|62.34|64.68|62.28|0
1650539550000|2022-04-21 11:12:30|64.62|62.22|64.62|62.22|64.62|62.22|64.55|62.15|0
1650539580000|2022-04-21 11:13:00|64.55|62.15|64.55|62.15|64.55|62.15|64.55|62.15|0
1650539590000|2022-04-21 11:13:10|64.62|62.22|64.62|62.22|64.68|62.28|64.62|62.22|0
1650539600000|2022-04-21 11:13:20|64.55|62.15|64.58|62.18|64.58|62.18|64.55|62.15|0
1650539610000|2022-04-21 11:13:30|64.62|62.22|64.62|62.22|64.62|62.22|64.58|62.18|0
1650539620000|2022-04-21 11:13:40|64.55|62.15|64.55|62.15|64.55|62.15|64.55|62.15|0
1650539640000|2022-04-21 11:14:00|64.68|62.28|64.36|61.96|64.68|62.28|64.36|61.96|0
1650539650000|2022-04-21 11:14:10|64.42|62.02|64.42|62.02|64.42|62.02|64.42|62.02|0
1650539670000|2022-04-21 11:14:30|64.39|61.99|64.3|61.9|64.39|61.99|64.3|61.9|0
1650539680000|2022-04-21 11:14:40|64.23|61.83|64.23|61.83|64.23|61.83|64.23|61.83|0
1650539690000|2022-04-21 11:14:50|64.36|61.96|64.36|61.96|64.36|61.96|64.36|61.96|0
1650539700000|2022-04-21 11:15:00|64.49|62.09|64.36|61.96|64.49|62.09|64.36|61.96|0
1650539710000|2022-04-21 11:15:10|64.33|61.93|64.3|61.9|64.33|61.93|64.3|61.9|0
1650539720000|2022-04-21 11:15:20|64.23|61.83|64.23|61.83|64.23|61.83|64.23|61.83|0
1650539740000|2022-04-21 11:15:40|64.3|61.9|64.36|61.96|64.36|61.96|64.3|61.9|0
1650539760000|2022-04-21 11:16:00|64.3|61.9|64.36|61.96|64.36|61.96|64.3|61.9|0
1650539770000|2022-04-21 11:16:10|64.42|62.02|64.42|62.02|64.42|62.02|64.42|62.02|0
1650539780000|2022-04-21 11:16:20|64.36|61.96|64.39|61.99|64.39|61.99|64.36|61.96|0
1650539790000|2022-04-21 11:16:30|64.36|61.96|64.36|61.96|64.42|62.02|64.36|61.96|0
1650539800000|2022-04-21 11:16:40|64.42|62.02|64.36|61.96|64.42|62.02|64.33|61.93|0
1650539810000|2022-04-21 11:16:50|64.17|61.77|64.17|61.77|64.17|61.77|64.17|61.77|0
1650539820000|2022-04-21 11:17:00|64.11|61.71|63.98|61.58|64.11|61.71|63.98|61.58|0
1650539830000|2022-04-21 11:17:10|63.85|61.45|63.92|61.52|63.92|61.52|63.85|61.45|0
1650539840000|2022-04-21 11:17:20|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1650539850000|2022-04-21 11:17:30|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1650539860000|2022-04-21 11:17:40|63.82|61.42|63.85|61.45|63.85|61.45|63.79|61.39|0
1650539870000|2022-04-21 11:17:50|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1650539880000|2022-04-21 11:18:00|63.6|61.2|63.85|61.45|63.85|61.45|63.6|61.2|0
1650539890000|2022-04-21 11:18:10|63.79|61.39|63.85|61.45|63.85|61.45|63.79|61.39|0
1650539900000|2022-04-21 11:18:20|63.79|61.39|63.98|61.58|64.04|61.64|63.76|61.36|0
1650539920000|2022-04-21 11:18:40|63.92|61.52|63.98|61.58|63.98|61.58|63.92|61.52|0
1650539930000|2022-04-21 11:18:50|63.92|61.52|63.92|61.52|63.92|61.52|63.92|61.52|0
1650539940000|2022-04-21 11:19:00|63.85|61.45|63.85|61.45|63.85|61.45|63.85|61.45|0
1650539950000|2022-04-21 11:19:10|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1650539960000|2022-04-21 11:19:20|63.76|61.36|63.79|61.39|63.79|61.39|63.76|61.36|0
1650539970000|2022-04-21 11:19:30|63.73|61.33|63.73|61.33|63.73|61.33|63.73|61.33|0
1650539980000|2022-04-21 11:19:40|63.79|61.39|63.98|61.58|63.98|61.58|63.79|61.39|0
1650539990000|2022-04-21 11:19:50|63.92|61.52|63.92|61.52|63.92|61.52|63.85|61.45|0
1650540000000|2022-04-21 11:20:00|63.98|61.58|63.98|61.58|63.98|61.58|63.92|61.52|0
1650540010000|2022-04-21 11:20:10|63.92|61.52|63.92|61.52|63.92|61.52|63.92|61.52|0
1650540020000|2022-04-21 11:20:20|63.85|61.45|63.85|61.45|63.91|61.51|63.85|61.45|0
1650540030000|2022-04-21 11:20:30|63.91|61.51|63.85|61.45|63.91|61.51|63.85|61.45|0
1650540040000|2022-04-21 11:20:40|63.91|61.51|63.85|61.45|63.91|61.51|63.85|61.45|0
1650540050000|2022-04-21 11:20:50|63.91|61.51|63.85|61.45|63.91|61.51|63.85|61.45|0
1650540060000|2022-04-21 11:21:00|63.79|61.39|63.73|61.33|63.79|61.39|63.73|61.33|0
1650540070000|2022-04-21 11:21:10|63.66|61.26|63.66|61.26|63.66|61.26|63.66|61.26|0
1650540080000|2022-04-21 11:21:20|63.73|61.33|63.79|61.39|63.79|61.39|63.73|61.33|0
1650540090000|2022-04-21 11:21:30|63.73|61.33|63.73|61.33|63.73|61.33|63.7|61.3|0
1650540100000|2022-04-21 11:21:40|63.76|61.36|63.73|61.33|63.76|61.36|63.73|61.33|0
1650540110000|2022-04-21 11:21:50|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1650540120000|2022-04-21 11:22:00|63.66|61.26|63.66|61.26|63.66|61.26|63.6|61.2|0
1650540130000|2022-04-21 11:22:10|63.7|61.3|63.69|61.29|63.73|61.33|63.69|61.29|0
1650540140000|2022-04-21 11:22:20|63.73|61.33|63.6|61.2|63.73|61.33|63.6|61.2|0
1650540150000|2022-04-21 11:22:30|63.66|61.26|63.72|61.32|63.72|61.32|63.66|61.26|0
1650540160000|2022-04-21 11:22:40|63.69|61.29|63.85|61.45|63.85|61.45|63.69|61.29|0
1650540170000|2022-04-21 11:22:50|63.88|61.48|63.85|61.45|63.91|61.51|63.85|61.45|0
1650540180000|2022-04-21 11:23:00|63.79|61.39|63.72|61.32|63.85|61.45|63.72|61.32|0
1650540200000|2022-04-21 11:23:20|63.66|61.26|63.66|61.26|63.72|61.32|63.66|61.26|0
1650540210000|2022-04-21 11:23:30|63.69|61.29|63.69|61.29|63.69|61.29|63.69|61.29|0
1650540220000|2022-04-21 11:23:40|63.72|61.32|63.72|61.32|63.72|61.32|63.69|61.29|0
1650540240000|2022-04-21 11:24:00|63.76|61.36|63.85|61.45|63.85|61.45|63.76|61.36|0
1650540260000|2022-04-21 11:24:20|63.88|61.48|63.72|61.32|63.88|61.48|63.72|61.32|0
1650540270000|2022-04-21 11:24:30|63.79|61.39|63.72|61.32|63.79|61.39|63.72|61.32|0
1650540280000|2022-04-21 11:24:40|63.79|61.39|63.72|61.32|63.79|61.39|63.72|61.32|0
1650540290000|2022-04-21 11:24:50|63.66|61.26|63.66|61.26|63.66|61.26|63.66|61.26|0
1650540300000|2022-04-21 11:25:00|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1650540310000|2022-04-21 11:25:10|63.57|61.17|63.53|61.13|63.57|61.17|63.53|61.13|0
1650540320000|2022-04-21 11:25:20|63.47|61.07|63.53|61.13|63.53|61.13|63.47|61.07|0
1650540330000|2022-04-21 11:25:30|63.6|61.2|63.66|61.26|63.66|61.26|63.6|61.2|0
1650540340000|2022-04-21 11:25:40|63.6|61.2|63.6|61.2|63.66|61.26|63.6|61.2|0
1650540360000|2022-04-21 11:26:00|63.57|61.17|63.6|61.2|63.6|61.2|63.53|61.13|0
1650540370000|2022-04-21 11:26:10|63.53|61.13|63.53|61.13|63.6|61.2|63.53|61.13|0
1650540380000|2022-04-21 11:26:20|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1650540390000|2022-04-21 11:26:30|63.66|61.26|63.66|61.26|63.66|61.26|63.6|61.2|0
1650540400000|2022-04-21 11:26:40|63.63|61.23|63.66|61.26|63.66|61.26|63.63|61.23|0
1650540420000|2022-04-21 11:27:00|63.69|61.29|63.6|61.2|63.69|61.29|63.6|61.2|0
1650540430000|2022-04-21 11:27:10|63.53|61.13|63.53|61.13|63.53|61.13|63.53|61.13|0
1650540440000|2022-04-21 11:27:20|63.6|61.2|63.53|61.13|63.6|61.2|63.53|61.13|0
1650540460000|2022-04-21 11:27:40|63.47|61.07|63.41|61.01|63.47|61.07|63.28|60.88|0
1650540470000|2022-04-21 11:27:50|63.35|60.95|63.47|61.07|63.47|61.07|63.28|60.88|0
1650540480000|2022-04-21 11:28:00|63.41|61.01|63.41|61.01|63.41|61.01|63.41|61.01|0
1650540490000|2022-04-21 11:28:10|63.47|61.07|63.41|61.01|63.47|61.07|63.41|61.01|0
1650540500000|2022-04-21 11:28:20|63.47|61.07|63.47|61.07|63.47|61.07|63.47|61.07|0
1650540510000|2022-04-21 11:28:30|63.53|61.13|63.59|61.19|63.59|61.19|63.53|61.13|0
1650540530000|2022-04-21 11:28:50|63.56|61.16|63.53|61.13|63.56|61.16|63.53|61.13|0
1650540540000|2022-04-21 11:29:00|63.47|61.07|63.28|60.88|63.47|61.07|63.28|60.88|0
1650540550000|2022-04-21 11:29:10|63.34|60.94|63.16|60.76|63.34|60.94|63.16|60.76|0
1650540560000|2022-04-21 11:29:20|63.09|60.69|63.03|60.63|63.09|60.69|63.03|60.63|0
1650540570000|2022-04-21 11:29:30|63.09|60.69|63.09|60.69|63.09|60.69|63.09|60.69|0
1650540590000|2022-04-21 11:29:50|63.03|60.63|63.03|60.63|63.03|60.63|63.03|60.63|0
1650540600000|2022-04-21 11:30:00|63.09|60.69|62.97|60.57|63.09|60.69|62.91|60.51|0
1650540610000|2022-04-21 11:30:10|63.03|60.63|63.03|60.63|63.03|60.63|63.03|60.63|0
1650540620000|2022-04-21 11:30:20|63.09|60.69|63.28|60.88|63.28|60.88|63.09|60.69|0
1650540640000|2022-04-21 11:30:40|63.22|60.82|63.22|60.82|63.22|60.82|63.22|60.82|0
1650540650000|2022-04-21 11:30:50|63.28|60.88|63.28|60.88|63.28|60.88|63.28|60.88|0
1650540660000|2022-04-21 11:31:00|63.34|60.94|63.47|61.07|63.47|61.07|63.34|60.94|0
1650540680000|2022-04-21 11:31:20|63.53|61.13|63.47|61.07|63.53|61.13|63.47|61.07|0
1650540690000|2022-04-21 11:31:30|63.4|61|63.47|61.07|63.47|61.07|63.4|61|0
1650540700000|2022-04-21 11:31:40|63.44|61.04|63.34|60.94|63.44|61.04|63.34|60.94|0
1650540710000|2022-04-21 11:31:50|63.28|60.88|63.34|60.94|63.34|60.94|63.28|60.88|0
1650540720000|2022-04-21 11:32:00|63.37|60.97|63.34|60.94|63.37|60.97|63.34|60.94|0
1650540740000|2022-04-21 11:32:20|63.37|60.97|63.37|60.97|63.37|60.97|63.37|60.97|0
1650540750000|2022-04-21 11:32:30|63.4|61|63.4|61|63.4|61|63.4|61|0
1650540760000|2022-04-21 11:32:40|63.44|61.04|63.44|61.04|63.44|61.04|63.44|61.04|0
1650540770000|2022-04-21 11:32:50|63.4|61|63.47|61.07|63.47|61.07|63.4|61|0
1650540780000|2022-04-21 11:33:00|63.5|61.1|63.53|61.13|63.53|61.13|63.47|61.07|0
1650540790000|2022-04-21 11:33:10|63.59|61.19|63.65|61.25|63.65|61.25|63.59|61.19|0
1650540800000|2022-04-21 11:33:20|63.59|61.19|63.59|61.19|63.59|61.19|63.59|61.19|0
1650540810000|2022-04-21 11:33:30|63.65|61.25|63.59|61.19|63.65|61.25|63.59|61.19|0
1650540820000|2022-04-21 11:33:40|63.62|61.22|63.59|61.19|63.62|61.22|63.59|61.19|0
1650540840000|2022-04-21 11:34:00|63.56|61.16|63.47|61.07|63.56|61.16|63.47|61.07|0
1650540850000|2022-04-21 11:34:10|63.4|61|63.28|60.88|63.47|61.07|63.28|60.88|0
1650540860000|2022-04-21 11:34:20|63.31|60.91|63.28|60.88|63.31|60.91|63.28|60.88|0
1650540870000|2022-04-21 11:34:30|63.25|60.85|63.25|60.85|63.25|60.85|63.25|60.85|0
1650540880000|2022-04-21 11:34:40|63.28|60.88|63.28|60.88|63.28|60.88|63.28|60.88|0
1650540890000|2022-04-21 11:34:50|63.25|60.85|63.25|60.85|63.25|60.85|63.25|60.85|0
1650540900000|2022-04-21 11:35:00|63.28|60.88|63.4|61|63.4|61|63.28|60.88|0
1650540910000|2022-04-21 11:35:10|63.46|61.06|63.4|61|63.46|61.06|63.4|61|0
1650540920000|2022-04-21 11:35:20|63.43|61.03|63.4|61|63.43|61.03|63.4|61|0
1650540950000|2022-04-21 11:35:50|63.53|61.13|63.4|61|63.53|61.13|63.4|61|0
1650540960000|2022-04-21 11:36:00|63.46|61.06|63.46|61.06|63.46|61.06|63.46|61.06|0
1650540970000|2022-04-21 11:36:10|63.53|61.13|63.4|61|63.53|61.13|63.4|61|0
1650541000000|2022-04-21 11:36:40|63.46|61.06|63.5|61.1|63.5|61.1|63.46|61.06|0
1650541010000|2022-04-21 11:36:50|63.53|61.13|63.4|61|63.53|61.13|63.4|61|0
1650541020000|2022-04-21 11:37:00|63.46|61.06|63.4|61|63.46|61.06|63.4|61|0
1650541030000|2022-04-21 11:37:10|63.46|61.06|63.4|61|63.46|61.06|63.4|61|0
1650541040000|2022-04-21 11:37:20|63.37|60.97|63.4|61|63.4|61|63.37|60.97|0
1650541050000|2022-04-21 11:37:30|63.37|60.97|63.4|61|63.4|61|63.37|60.97|0
1650541070000|2022-04-21 11:37:50|63.34|60.94|63.34|60.94|63.34|60.94|63.34|60.94|0
1650541080000|2022-04-21 11:38:00|63.4|61|63.46|61.06|63.46|61.06|63.34|60.94|0
1650541100000|2022-04-21 11:38:20|63.52|61.12|63.52|61.12|63.52|61.12|63.52|61.12|0
1650541110000|2022-04-21 11:38:30|63.59|61.19|63.59|61.19|63.59|61.19|63.59|61.19|0
1650541120000|2022-04-21 11:38:40|63.52|61.12|63.52|61.12|63.52|61.12|63.52|61.12|0
1650541140000|2022-04-21 11:39:00|63.59|61.19|63.59|61.19|63.59|61.19|63.59|61.19|0
1650541150000|2022-04-21 11:39:10|63.65|61.25|63.65|61.25|63.65|61.25|63.59|61.19|0
1650541170000|2022-04-21 11:39:30|63.62|61.22|63.65|61.25|63.65|61.25|63.59|61.19|0
1650541180000|2022-04-21 11:39:40|63.59|61.19|63.59|61.19|63.59|61.19|63.59|61.19|0
1650541220000|2022-04-21 11:40:20|63.52|61.12|63.46|61.06|63.52|61.12|63.46|61.06|0
1650541230000|2022-04-21 11:40:30|63.52|61.12|63.52|61.12|63.52|61.12|63.52|61.12|0
1650541250000|2022-04-21 11:40:50|63.46|61.06|63.52|61.12|63.52|61.12|63.46|61.06|0
1650541260000|2022-04-21 11:41:00|63.46|61.06|63.49|61.09|63.52|61.12|63.46|61.06|0
1650541270000|2022-04-21 11:41:10|63.46|61.06|63.46|61.06|63.46|61.06|63.46|61.06|0
1650541280000|2022-04-21 11:41:20|63.4|61|63.46|61.06|63.46|61.06|63.4|61|0
1650541300000|2022-04-21 11:41:40|63.43|61.03|63.46|61.06|63.46|61.06|63.43|61.03|0
1650541310000|2022-04-21 11:41:50|63.4|61|63.4|61|63.4|61|63.4|61|0
1650541320000|2022-04-21 11:42:00|63.33|60.93|63.33|60.93|63.33|60.93|63.33|60.93|0
1650541330000|2022-04-21 11:42:10|63.4|61|63.4|61|63.4|61|63.4|61|0
1650541340000|2022-04-21 11:42:20|63.43|61.03|63.43|61.03|63.43|61.03|63.43|61.03|0
1650541350000|2022-04-21 11:42:30|63.46|61.06|63.4|61|63.46|61.06|63.4|61|0
1650541380000|2022-04-21 11:43:00|63.46|61.06|63.4|61|63.46|61.06|63.4|61|0
1650541410000|2022-04-21 11:43:30|63.33|60.93|63.33|60.93|63.33|60.93|63.33|60.93|0
1650541440000|2022-04-21 11:44:00|63.4|61|63.4|61|63.4|61|63.33|60.93|0
1650541460000|2022-04-21 11:44:20|63.46|61.06|63.46|61.06|63.46|61.06|63.46|61.06|0
1650541470000|2022-04-21 11:44:30|63.52|61.12|63.52|61.12|63.52|61.12|63.52|61.12|0
1650541480000|2022-04-21 11:44:40|63.77|61.37|63.71|61.31|63.77|61.37|63.71|61.31|0
1650541490000|2022-04-21 11:44:50|63.64|61.24|63.77|61.37|63.77|61.37|63.64|61.24|0
1650541500000|2022-04-21 11:45:00|63.83|61.43|63.71|61.31|63.83|61.43|63.71|61.31|0
1650541510000|2022-04-21 11:45:10|63.77|61.37|63.77|61.37|63.77|61.37|63.74|61.34|0
1650541520000|2022-04-21 11:45:20|63.83|61.43|63.8|61.4|63.83|61.43|63.77|61.37|0
1650541530000|2022-04-21 11:45:30|63.9|61.5|63.9|61.5|63.93|61.53|63.9|61.5|0
1650541540000|2022-04-21 11:45:40|63.93|61.53|63.93|61.53|63.93|61.53|63.93|61.53|0
1650541550000|2022-04-21 11:45:50|63.9|61.5|63.83|61.43|63.9|61.5|63.83|61.43|0
1650541560000|2022-04-21 11:46:00|63.77|61.37|63.77|61.37|63.8|61.4|63.77|61.37|0
1650541570000|2022-04-21 11:46:10|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650541610000|2022-04-21 11:46:50|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1650541620000|2022-04-21 11:47:00|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650541630000|2022-04-21 11:47:10|63.8|61.4|63.71|61.31|63.8|61.4|63.71|61.31|0
1650541640000|2022-04-21 11:47:20|63.8|61.4|63.8|61.4|63.8|61.4|63.8|61.4|0
1650541650000|2022-04-21 11:47:30|63.77|61.37|63.83|61.43|63.83|61.43|63.77|61.37|0
1650541660000|2022-04-21 11:47:40|63.89|61.49|63.77|61.37|63.89|61.49|63.77|61.37|0
1650541670000|2022-04-21 11:47:50|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650541690000|2022-04-21 11:48:10|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1650541700000|2022-04-21 11:48:20|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1650541740000|2022-04-21 11:49:00|63.58|61.18|63.52|61.12|63.58|61.18|63.52|61.12|0
1650541750000|2022-04-21 11:49:10|63.58|61.18|63.61|61.21|63.61|61.21|63.58|61.18|0
1650541760000|2022-04-21 11:49:20|63.58|61.18|63.58|61.18|63.58|61.18|63.58|61.18|0
1650541770000|2022-04-21 11:49:30|63.61|61.21|63.58|61.18|63.61|61.21|63.58|61.18|0
1650541820000|2022-04-21 11:50:20|63.64|61.24|63.7|61.3|63.7|61.3|63.64|61.24|0
1650541860000|2022-04-21 11:51:00|63.77|61.37|63.74|61.34|63.77|61.37|63.74|61.34|0
1650541870000|2022-04-21 11:51:10|63.77|61.37|63.83|61.43|63.83|61.43|63.77|61.37|0
1650541880000|2022-04-21 11:51:20|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1650541900000|2022-04-21 11:51:40|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1650541930000|2022-04-21 11:52:10|63.64|61.24|63.58|61.18|63.64|61.24|63.58|61.18|0
1650541940000|2022-04-21 11:52:20|63.51|61.11|63.51|61.11|63.51|61.11|63.51|61.11|0
1650541950000|2022-04-21 11:52:30|63.45|61.05|63.45|61.05|63.45|61.05|63.45|61.05|0
1650541960000|2022-04-21 11:52:40|63.51|61.11|63.58|61.18|63.58|61.18|63.51|61.11|0
1650541990000|2022-04-21 11:53:10|63.55|61.15|63.51|61.11|63.55|61.15|63.51|61.11|0
1650542000000|2022-04-21 11:53:20|63.55|61.15|63.58|61.18|63.58|61.18|63.55|61.15|0
1650542010000|2022-04-21 11:53:30|63.64|61.24|63.64|61.24|63.64|61.24|63.64|61.24|0
1650542020000|2022-04-21 11:53:40|63.61|61.21|63.64|61.24|63.67|61.27|63.61|61.21|0
1650542030000|2022-04-21 11:53:50|63.61|61.21|63.58|61.18|63.61|61.21|63.58|61.18|0
1650542040000|2022-04-21 11:54:00|63.51|61.11|63.51|61.11|63.51|61.11|63.51|61.11|0
1650542050000|2022-04-21 11:54:10|63.58|61.18|63.54|61.14|63.58|61.18|63.54|61.14|0
1650542060000|2022-04-21 11:54:20|63.58|61.18|63.26|60.86|63.58|61.18|63.26|60.86|0
1650542080000|2022-04-21 11:54:40|63.29|60.89|63.26|60.86|63.29|60.89|63.26|60.86|0
1650542090000|2022-04-21 11:54:50|63.2|60.8|63.14|60.74|63.2|60.8|63.14|60.74|0
1650542100000|2022-04-21 11:55:00|63.2|60.8|63.14|60.74|63.2|60.8|63.14|60.74|0
1650542110000|2022-04-21 11:55:10|63.07|60.67|63.14|60.74|63.14|60.74|63.07|60.67|0
1650542120000|2022-04-21 11:55:20|63.2|60.8|63.14|60.74|63.2|60.8|63.14|60.74|0
1650542140000|2022-04-21 11:55:40|62.95|60.55|62.95|60.55|62.95|60.55|62.95|60.55|0
1650542150000|2022-04-21 11:55:50|63.01|60.61|62.95|60.55|63.01|60.61|62.95|60.55|0
1650542160000|2022-04-21 11:56:00|62.83|60.43|62.89|60.49|62.89|60.49|62.83|60.43|0
1650542170000|2022-04-21 11:56:10|62.83|60.43|62.83|60.43|62.83|60.43|62.83|60.43|0
1650542180000|2022-04-21 11:56:20|62.76|60.36|62.76|60.36|62.83|60.43|62.76|60.36|0
1650542190000|2022-04-21 11:56:30|62.7|60.3|62.7|60.3|62.76|60.36|62.7|60.3|0
1650542200000|2022-04-21 11:56:40|62.76|60.36|62.86|60.46|62.86|60.46|62.76|60.36|0
1650542210000|2022-04-21 11:56:50|62.89|60.49|62.89|60.49|62.95|60.55|62.89|60.49|0
1650542220000|2022-04-21 11:57:00|62.76|60.36|62.76|60.36|62.76|60.36|62.76|60.36|0
1650542230000|2022-04-21 11:57:10|62.82|60.42|62.82|60.42|62.82|60.42|62.82|60.42|0
1650542240000|2022-04-21 11:57:20|62.89|60.49|62.95|60.55|62.95|60.55|62.89|60.49|0
1650542250000|2022-04-21 11:57:30|62.89|60.49|62.89|60.49|62.89|60.49|62.89|60.49|0
1650542260000|2022-04-21 11:57:40|62.82|60.42|62.89|60.49|62.89|60.49|62.82|60.42|0
1650542300000|2022-04-21 11:58:20|62.95|60.55|63.01|60.61|63.01|60.61|62.95|60.55|0
1650542310000|2022-04-21 11:58:30|63.07|60.67|63.07|60.67|63.07|60.67|63.07|60.67|0
1650542320000|2022-04-21 11:58:40|63.01|60.61|63.07|60.67|63.07|60.67|63.01|60.61|0
1650542330000|2022-04-21 11:58:50|63.01|60.61|63.01|60.61|63.01|60.61|63.01|60.61|0
1650542340000|2022-04-21 11:59:00|62.95|60.55|62.92|60.52|62.95|60.55|62.92|60.52|0
1650542350000|2022-04-21 11:59:10|62.95|60.55|62.95|60.55|62.95|60.55|62.95|60.55|0
1650542380000|2022-04-21 11:59:40|63.01|60.61|63.01|60.61|63.01|60.61|63.01|60.61|0
1650542390000|2022-04-21 11:59:50|63.07|60.67|63.04|60.64|63.07|60.67|63.01|60.61|0
1650542400000|2022-04-21 12:00:00|63.13|60.73|63.13|60.73|63.2|60.8|63.13|60.73|0
1650542410000|2022-04-21 12:00:10|63.07|60.67|62.95|60.55|63.13|60.73|62.95|60.55|0
1650542420000|2022-04-21 12:00:20|62.88|60.48|62.95|60.55|62.95|60.55|62.88|60.48|0
1650542430000|2022-04-21 12:00:30|62.92|60.52|62.92|60.52|62.95|60.55|62.92|60.52|0
1650542440000|2022-04-21 12:00:40|62.88|60.48|62.76|60.36|62.88|60.48|62.76|60.36|0
1650542450000|2022-04-21 12:00:50|62.82|60.42|62.82|60.42|62.82|60.42|62.82|60.42|0
1650542460000|2022-04-21 12:01:00|62.76|60.36|62.76|60.36|62.76|60.36|62.76|60.36|0
1650542470000|2022-04-21 12:01:10|62.88|60.48|62.88|60.48|62.88|60.48|62.88|60.48|0
1650542480000|2022-04-21 12:01:20|62.82|60.42|62.76|60.36|62.82|60.42|62.76|60.36|0
1650542490000|2022-04-21 12:01:30|62.79|60.39|62.64|60.24|62.79|60.39|62.64|60.24|0
1650542500000|2022-04-21 12:01:40|62.7|60.3|62.7|60.3|62.7|60.3|62.64|60.24|0
1650542510000|2022-04-21 12:01:50|62.76|60.36|62.76|60.36|62.76|60.36|62.76|60.36|0
1650542520000|2022-04-21 12:02:00|62.82|60.42|62.76|60.36|62.82|60.42|62.76|60.36|0
1650542530000|2022-04-21 12:02:10|62.82|60.42|62.88|60.48|62.88|60.48|62.82|60.42|0
1650542540000|2022-04-21 12:02:20|62.85|60.45|62.82|60.42|62.85|60.45|62.82|60.42|0
1650542550000|2022-04-21 12:02:30|62.76|60.36|62.76|60.36|62.76|60.36|62.76|60.36|0
1650542560000|2022-04-21 12:02:40|62.7|60.3|62.7|60.3|62.7|60.3|62.7|60.3|0
1650542570000|2022-04-21 12:02:50|62.63|60.23|62.63|60.23|62.63|60.23|62.63|60.23|0
1650542580000|2022-04-21 12:03:00|62.7|60.3|62.7|60.3|62.7|60.3|62.7|60.3|0
1650542620000|2022-04-21 12:03:40|62.76|60.36|62.82|60.42|62.82|60.42|62.76|60.36|0
1650542630000|2022-04-21 12:03:50|62.76|60.36|62.76|60.36|62.76|60.36|62.76|60.36|0
1650542640000|2022-04-21 12:04:00|62.73|60.33|62.7|60.3|62.73|60.33|62.7|60.3|0
1650542650000|2022-04-21 12:04:10|62.76|60.36|62.76|60.36|62.82|60.42|62.76|60.36|0
1650542660000|2022-04-21 12:04:20|62.82|60.42|62.82|60.42|62.82|60.42|62.82|60.42|0
1650542670000|2022-04-21 12:04:30|62.76|60.36|62.76|60.36|62.79|60.39|62.76|60.36|0
1650542680000|2022-04-21 12:04:40|62.69|60.29|62.69|60.29|62.69|60.29|62.69|60.29|0
1650542690000|2022-04-21 12:04:50|62.76|60.36|62.79|60.39|62.79|60.39|62.76|60.36|0
1650542700000|2022-04-21 12:05:00|62.76|60.36|62.82|60.42|62.82|60.42|62.76|60.36|0
1650542710000|2022-04-21 12:05:10|62.88|60.48|63|60.6|63|60.6|62.88|60.48|0
1650542720000|2022-04-21 12:05:20|62.94|60.54|62.88|60.48|62.94|60.54|62.82|60.42|0
1650542730000|2022-04-21 12:05:30|62.91|60.51|62.94|60.54|62.94|60.54|62.91|60.51|0
1650542750000|2022-04-21 12:05:50|62.88|60.48|62.94|60.54|62.94|60.54|62.88|60.48|0
1650542760000|2022-04-21 12:06:00|62.88|60.48|62.94|60.54|63|60.6|62.88|60.48|0
1650542770000|2022-04-21 12:06:10|63|60.6|63|60.6|63|60.6|63|60.6|0
1650542780000|2022-04-21 12:06:20|63.07|60.67|63.07|60.67|63.13|60.73|63.07|60.67|0
1650542830000|2022-04-21 12:07:10|63.1|60.7|63.07|60.67|63.1|60.7|63.07|60.67|0
1650542840000|2022-04-21 12:07:20|63.13|60.73|63.13|60.73|63.13|60.73|63.13|60.73|0
1650542850000|2022-04-21 12:07:30|63.25|60.85|63.19|60.79|63.25|60.85|63.19|60.79|0
1650542860000|2022-04-21 12:07:40|63.13|60.73|63.13|60.73|63.13|60.73|63.13|60.73|0
1650542870000|2022-04-21 12:07:50|63.19|60.79|63.31|60.91|63.31|60.91|63.19|60.79|0
1650542880000|2022-04-21 12:08:00|63.38|60.98|63.31|60.91|63.38|60.98|63.31|60.91|0
1650542890000|2022-04-21 12:08:10|63.25|60.85|63.19|60.79|63.25|60.85|63.19|60.79|0
1650542910000|2022-04-21 12:08:30|63.22|60.82|63.25|60.85|63.25|60.85|63.22|60.82|0
1650542920000|2022-04-21 12:08:40|63.19|60.79|63.19|60.79|63.19|60.79|63.19|60.79|0
1650542930000|2022-04-21 12:08:50|63.06|60.66|63|60.6|63.06|60.66|63|60.6|0
1650542940000|2022-04-21 12:09:00|63.06|60.66|63.13|60.73|63.19|60.79|63.06|60.66|0
1650542950000|2022-04-21 12:09:10|63.1|60.7|63.13|60.73|63.13|60.73|63.06|60.66|0
1650542960000|2022-04-21 12:09:20|63.1|60.7|63|60.6|63.1|60.7|63|60.6|0
1650542980000|2022-04-21 12:09:40|62.97|60.57|62.94|60.54|62.97|60.57|62.94|60.54|0
1650542990000|2022-04-21 12:09:50|63|60.6|63|60.6|63|60.6|63|60.6|0
1650543000000|2022-04-21 12:10:00|63.06|60.66|63|60.6|63.06|60.66|63|60.6|0
1650543020000|2022-04-21 12:10:20|62.94|60.54|62.94|60.54|63|60.6|62.94|60.54|0
1650543030000|2022-04-21 12:10:30|63|60.6|62.94|60.54|63|60.6|62.94|60.54|0
1650543040000|2022-04-21 12:10:40|63|60.6|63.06|60.66|63.06|60.66|63|60.6|0
1650543050000|2022-04-21 12:10:50|63|60.6|63|60.6|63|60.6|63|60.6|0
1650543060000|2022-04-21 12:11:00|63.06|60.66|63.06|60.66|63.12|60.72|63.06|60.66|0
1650543070000|2022-04-21 12:11:10|63.12|60.72|63.06|60.66|63.12|60.72|63.06|60.66|0
1650543080000|2022-04-21 12:11:20|63.09|60.69|63.12|60.72|63.12|60.72|63.09|60.69|0
1650543090000|2022-04-21 12:11:30|63.19|60.79|63.19|60.79|63.25|60.85|63.19|60.79|0
1650543100000|2022-04-21 12:11:40|63.22|60.82|63.22|60.82|63.22|60.82|63.22|60.82|0
1650543110000|2022-04-21 12:11:50|63.25|60.85|63.25|60.85|63.25|60.85|63.25|60.85|0
1650543120000|2022-04-21 12:12:00|63.19|60.79|63.19|60.79|63.19|60.79|63.19|60.79|0
1650543140000|2022-04-21 12:12:20|63.12|60.72|63.12|60.72|63.12|60.72|63.12|60.72|0
1650543160000|2022-04-21 12:12:40|63.09|60.69|63.09|60.69|63.09|60.69|63.09|60.69|0
1650543170000|2022-04-21 12:12:50|63.06|60.66|63.06|60.66|63.12|60.72|63.06|60.66|0
1650543180000|2022-04-21 12:13:00|63.09|60.69|63.12|60.72|63.12|60.72|63.09|60.69|0
1650543200000|2022-04-21 12:13:20|63.16|60.76|63.22|60.82|63.22|60.82|63.16|60.76|0
1650543210000|2022-04-21 12:13:30|63.25|60.85|63.31|60.91|63.31|60.91|63.25|60.85|0
1650543220000|2022-04-21 12:13:40|63.37|60.97|63.25|60.85|63.37|60.97|63.25|60.85|0
1650543230000|2022-04-21 12:13:50|63.28|60.88|63.25|60.85|63.28|60.88|63.25|60.85|0
1650543240000|2022-04-21 12:14:00|63.31|60.91|63.25|60.85|63.31|60.91|63.25|60.85|0
1650543250000|2022-04-21 12:14:10|63.22|60.82|63.18|60.78|63.25|60.85|63.18|60.78|0
1650543260000|2022-04-21 12:14:20|63.25|60.85|63.18|60.78|63.25|60.85|63.18|60.78|0
1650543270000|2022-04-21 12:14:30|63.25|60.85|63.22|60.82|63.25|60.85|63.22|60.82|0
1650543280000|2022-04-21 12:14:40|63.18|60.78|63.12|60.72|63.18|60.78|63.12|60.72|0
1650543300000|2022-04-21 12:15:00|63.18|60.78|63.06|60.66|63.18|60.78|63.06|60.66|0
1650543330000|2022-04-21 12:15:30|63.12|60.72|63.12|60.72|63.12|60.72|63.12|60.72|0
1650543340000|2022-04-21 12:15:40|63.18|60.78|63.31|60.91|63.31|60.91|63.18|60.78|0
1650543350000|2022-04-21 12:15:50|63.37|60.97|63.31|60.91|63.37|60.97|63.31|60.91|0
1650543360000|2022-04-21 12:16:00|63.34|60.94|63.43|61.03|63.43|61.03|63.34|60.94|0
1650543380000|2022-04-21 12:16:20|63.4|61|63.43|61.03|63.43|61.03|63.37|60.97|0
1650543390000|2022-04-21 12:16:30|63.5|61.1|63.5|61.1|63.5|61.1|63.5|61.1|0
1650543400000|2022-04-21 12:16:40|63.56|61.16|63.47|61.07|63.56|61.16|63.47|61.07|0
1650543410000|2022-04-21 12:16:50|63.5|61.1|63.43|61.03|63.53|61.13|63.43|61.03|0
1650543420000|2022-04-21 12:17:00|63.37|60.97|63.37|60.97|63.37|60.97|63.37|60.97|0
1650543430000|2022-04-21 12:17:10|63.43|61.03|63.43|61.03|63.43|61.03|63.43|61.03|0
1650543440000|2022-04-21 12:17:20|63.37|60.97|63.43|61.03|63.43|61.03|63.37|60.97|0
1650543450000|2022-04-21 12:17:30|63.4|61|63.43|61.03|63.43|61.03|63.37|60.97|0
1650543460000|2022-04-21 12:17:40|63.37|60.97|63.46|61.06|63.46|61.06|63.37|60.97|0
1650543470000|2022-04-21 12:17:50|63.43|61.03|63.43|61.03|63.43|61.03|63.43|61.03|0
1650543480000|2022-04-21 12:18:00|63.37|60.97|63.49|61.09|63.56|61.16|63.37|60.97|0
1650543490000|2022-04-21 12:18:10|63.53|61.13|63.56|61.16|63.56|61.16|63.53|61.13|0
1650543500000|2022-04-21 12:18:20|63.49|61.09|63.43|61.03|63.49|61.09|63.43|61.03|0
1650543510000|2022-04-21 12:18:30|63.49|61.09|63.46|61.06|63.49|61.09|63.46|61.06|0
1650543520000|2022-04-21 12:18:40|63.43|61.03|63.68|61.28|63.68|61.28|63.43|61.03|0
1650543530000|2022-04-21 12:18:50|63.62|61.22|63.62|61.22|63.68|61.28|63.62|61.22|0
1650543540000|2022-04-21 12:19:00|63.68|61.28|63.62|61.22|63.68|61.28|63.62|61.22|0
1650543550000|2022-04-21 12:19:10|63.74|61.34|63.74|61.34|63.74|61.34|63.74|61.34|0
1650543560000|2022-04-21 12:19:20|63.68|61.28|63.65|61.25|63.68|61.28|63.65|61.25|0
1650543570000|2022-04-21 12:19:30|63.62|61.22|63.68|61.28|63.68|61.28|63.62|61.22|0
1650543580000|2022-04-21 12:19:40|63.74|61.34|63.74|61.34|63.74|61.34|63.74|61.34|0
1650543590000|2022-04-21 12:19:50|63.78|61.38|63.74|61.34|63.78|61.38|63.74|61.34|0
1650543600000|2022-04-21 12:20:00|63.81|61.41|63.74|61.34|63.81|61.41|63.74|61.34|0
1650543610000|2022-04-21 12:20:10|63.68|61.28|63.74|61.34|63.74|61.34|63.68|61.28|0
1650543620000|2022-04-21 12:20:20|63.68|61.28|63.74|61.34|63.74|61.34|63.68|61.28|0
1650543630000|2022-04-21 12:20:30|63.68|61.28|63.68|61.28|63.68|61.28|63.68|61.28|0
1650543640000|2022-04-21 12:20:40|63.62|61.22|63.62|61.22|63.62|61.22|63.62|61.22|0
1650543650000|2022-04-21 12:20:50|63.68|61.28|63.55|61.15|63.68|61.28|63.55|61.15|0
1650543660000|2022-04-21 12:21:00|63.62|61.22|63.68|61.28|63.68|61.28|63.62|61.22|0
1650543670000|2022-04-21 12:21:10|63.74|61.34|63.68|61.28|63.74|61.34|63.68|61.28|0
1650543680000|2022-04-21 12:21:20|63.62|61.22|63.62|61.22|63.62|61.22|63.62|61.22|0
1650543690000|2022-04-21 12:21:30|63.68|61.28|63.68|61.28|63.68|61.28|63.68|61.28|0
1650543720000|2022-04-21 12:22:00|63.74|61.34|63.74|61.34|63.74|61.34|63.74|61.34|0
1650543730000|2022-04-21 12:22:10|63.71|61.31|63.62|61.22|63.71|61.31|63.62|61.22|0
1650543750000|2022-04-21 12:22:30|63.68|61.28|63.68|61.28|63.68|61.28|63.68|61.28|0
1650543770000|2022-04-21 12:22:50|63.62|61.22|63.68|61.28|63.68|61.28|63.62|61.22|0
1650543780000|2022-04-21 12:23:00|63.62|61.22|63.55|61.15|63.62|61.22|63.55|61.15|0
1650543800000|2022-04-21 12:23:20|63.49|61.09|63.55|61.15|63.55|61.15|63.49|61.09|0
1650543810000|2022-04-21 12:23:30|63.62|61.22|63.62|61.22|63.68|61.28|63.62|61.22|0
1650543820000|2022-04-21 12:23:40|63.68|61.28|63.68|61.28|63.68|61.28|63.68|61.28|0
1650543830000|2022-04-21 12:23:50|63.74|61.34|63.74|61.34|63.74|61.34|63.68|61.28|0
1650543840000|2022-04-21 12:24:00|63.61|61.21|63.61|61.21|63.61|61.21|63.55|61.15|0
1650543850000|2022-04-21 12:24:10|63.58|61.18|63.58|61.18|63.58|61.18|63.58|61.18|0
1650543860000|2022-04-21 12:24:20|63.61|61.21|63.61|61.21|63.61|61.21|63.61|61.21|0
1650543870000|2022-04-21 12:24:30|63.65|61.25|63.68|61.28|63.68|61.28|63.61|61.21|0
1650543880000|2022-04-21 12:24:40|63.61|61.21|63.61|61.21|63.61|61.21|63.61|61.21|0
1650543890000|2022-04-21 12:24:50|63.55|61.15|63.55|61.15|63.55|61.15|63.55|61.15|0
1650543900000|2022-04-21 12:25:00|63.52|61.12|63.55|61.15|63.55|61.15|63.49|61.09|0
1650543920000|2022-04-21 12:25:20|63.61|61.21|63.55|61.15|63.61|61.21|63.55|61.15|0
1650543930000|2022-04-21 12:25:30|63.61|61.21|63.61|61.21|63.61|61.21|63.61|61.21|0
1650543940000|2022-04-21 12:25:40|63.55|61.15|63.49|61.09|63.55|61.15|63.49|61.09|0
1650543950000|2022-04-21 12:25:50|63.74|61.34|63.74|61.34|63.74|61.34|63.74|61.34|0
1650543960000|2022-04-21 12:26:00|63.68|61.28|63.74|61.34|63.74|61.34|63.68|61.28|0
1650543970000|2022-04-21 12:26:10|63.68|61.28|63.74|61.34|63.74|61.34|63.68|61.28|0
1650543980000|2022-04-21 12:26:20|63.68|61.28|63.68|61.28|63.74|61.34|63.68|61.28|0
1650544010000|2022-04-21 12:26:50|63.61|61.21|63.61|61.21|63.61|61.21|63.55|61.15|0
1650544030000|2022-04-21 12:27:10|63.58|61.18|63.58|61.18|63.61|61.21|63.55|61.15|0
1650544040000|2022-04-21 12:27:20|63.61|61.21|63.61|61.21|63.61|61.21|63.61|61.21|0
1650544070000|2022-04-21 12:27:50|63.67|61.27|63.61|61.21|63.67|61.27|63.61|61.21|0
1650544090000|2022-04-21 12:28:10|63.67|61.27|63.61|61.21|63.67|61.27|63.61|61.21|0
1650544100000|2022-04-21 12:28:20|63.55|61.15|63.55|61.15|63.55|61.15|63.55|61.15|0
1650544120000|2022-04-21 12:28:40|63.49|61.09|63.49|61.09|63.49|61.09|63.49|61.09|0
1650544130000|2022-04-21 12:28:50|63.52|61.12|63.55|61.15|63.55|61.15|63.52|61.12|0
1650544170000|2022-04-21 12:29:30|63.58|61.18|63.58|61.18|63.58|61.18|63.55|61.15|0
1650544180000|2022-04-21 12:29:40|63.55|61.15|63.61|61.21|63.61|61.21|63.55|61.15|0
1650544190000|2022-04-21 12:29:50|63.67|61.27|63.74|61.34|63.74|61.34|63.67|61.27|0
1650544200000|2022-04-21 12:30:00|63.77|61.37|63.77|61.37|63.77|61.37|63.64|61.24|0
1650544210000|2022-04-21 12:30:10|63.74|61.34|63.74|61.34|63.8|61.4|63.67|61.27|0
1650544220000|2022-04-21 12:30:20|63.8|61.4|63.8|61.4|63.8|61.4|63.74|61.34|0
1650544230000|2022-04-21 12:30:30|63.74|61.34|63.67|61.27|63.74|61.34|63.67|61.27|0
1650544240000|2022-04-21 12:30:40|63.61|61.21|63.58|61.18|63.61|61.21|63.55|61.15|0
1650544250000|2022-04-21 12:30:50|63.61|61.21|63.64|61.24|63.64|61.24|63.61|61.21|0
1650544260000|2022-04-21 12:31:00|63.61|61.21|63.48|61.08|63.61|61.21|63.48|61.08|0
1650544270000|2022-04-21 12:31:10|63.36|60.96|63.42|61.02|63.48|61.08|63.36|60.96|0
1650544280000|2022-04-21 12:31:20|63.48|61.08|63.42|61.02|63.48|61.08|63.42|61.02|0
1650544290000|2022-04-21 12:31:30|63.48|61.08|63.48|61.08|63.48|61.08|63.48|61.08|0
1650544300000|2022-04-21 12:31:40|63.55|61.15|63.55|61.15|63.55|61.15|63.55|61.15|0
1650544310000|2022-04-21 12:31:50|63.48|61.08|63.39|60.99|63.48|61.08|63.39|60.99|0
1650544320000|2022-04-21 12:32:00|63.36|60.96|63.42|61.02|63.42|61.02|63.36|60.96|0
1650544330000|2022-04-21 12:32:10|63.3|60.9|63.27|60.87|63.3|60.9|63.27|60.87|0
1650544340000|2022-04-21 12:32:20|63.23|60.83|63.23|60.83|63.23|60.83|63.17|60.77|0
1650544350000|2022-04-21 12:32:30|63.2|60.8|63.3|60.9|63.3|60.9|63.2|60.8|0
1650544360000|2022-04-21 12:32:40|63.36|60.96|63.36|60.96|63.36|60.96|63.36|60.96|0
1650544370000|2022-04-21 12:32:50|63.33|60.93|63.23|60.83|63.33|60.93|63.23|60.83|0
1650544380000|2022-04-21 12:33:00|63.3|60.9|64.92|62.52|64.92|62.52|63.3|60.9|0
1650544390000|2022-04-21 12:33:10|62.66|60.26|62.84|60.44|62.85|60.45|62.66|60.26|0
1650544400000|2022-04-21 12:33:20|62.91|60.51|63.03|60.63|63.03|60.63|62.91|60.51|0
1650544410000|2022-04-21 12:33:30|62.97|60.57|63.03|60.63|63.09|60.69|62.97|60.57|0
1650544420000|2022-04-21 12:33:40|63.09|60.69|63.28|60.88|63.35|60.95|63.09|60.69|0
1650544430000|2022-04-21 12:33:50|63.35|60.95|63.66|61.26|63.66|61.26|63.35|60.95|0
1650544440000|2022-04-21 12:34:00|63.72|61.32|63.79|61.39|63.85|61.45|63.72|61.32|0
1650544450000|2022-04-21 12:34:10|63.69|61.29|64.23|61.83|64.29|61.89|63.69|61.29|0
1650544460000|2022-04-21 12:34:20|64.29|61.89|64.16|61.76|64.29|61.89|64.16|61.76|0
1650544470000|2022-04-21 12:34:30|64.04|61.64|64.04|61.64|64.04|61.64|63.97|61.57|0
1650544480000|2022-04-21 12:34:40|64.1|61.7|64.1|61.7|64.1|61.7|64.1|61.7|0
1650544490000|2022-04-21 12:34:50|64.16|61.76|64.2|61.8|64.2|61.8|64.16|61.76|0
1650544500000|2022-04-21 12:35:00|64.13|61.73|64.1|61.7|64.13|61.73|64.1|61.7|0
1650544510000|2022-04-21 12:35:10|64.04|61.64|63.97|61.57|64.04|61.64|63.94|61.54|0
1650544520000|2022-04-21 12:35:20|64.01|61.61|63.97|61.57|64.01|61.61|63.97|61.57|0
1650544530000|2022-04-21 12:35:30|64.04|61.64|64.16|61.76|64.16|61.76|64.04|61.64|0
1650544540000|2022-04-21 12:35:40|64.1|61.7|64.16|61.76|64.16|61.76|64.1|61.7|0
1650544550000|2022-04-21 12:35:50|64.23|61.83|64.13|61.73|64.23|61.83|64.13|61.73|0
1650544560000|2022-04-21 12:36:00|64.1|61.7|64.1|61.7|64.1|61.7|64.04|61.64|0
1650544570000|2022-04-21 12:36:10|64.04|61.64|64.1|61.7|64.1|61.7|64.04|61.64|0
1650544580000|2022-04-21 12:36:20|64.16|61.76|64.1|61.7|64.16|61.76|64.1|61.7|0
1650544590000|2022-04-21 12:36:30|64.07|61.67|64.1|61.7|64.16|61.76|64.07|61.67|0
1650544600000|2022-04-21 12:36:40|64.03|61.63|64.03|61.63|64.03|61.63|64.03|61.63|0
1650544610000|2022-04-21 12:36:50|63.97|61.57|63.97|61.57|63.97|61.57|63.91|61.51|0
1650544620000|2022-04-21 12:37:00|64|61.6|63.91|61.51|64|61.6|63.91|61.51|0
1650544630000|2022-04-21 12:37:10|63.97|61.57|63.91|61.51|63.97|61.57|63.91|61.51|0
1650544650000|2022-04-21 12:37:30|63.85|61.45|63.91|61.51|63.91|61.51|63.85|61.45|0
1650544660000|2022-04-21 12:37:40|63.97|61.57|63.97|61.57|63.97|61.57|63.97|61.57|0
1650544670000|2022-04-21 12:37:50|63.91|61.51|63.97|61.57|63.97|61.57|63.91|61.51|0
1650544680000|2022-04-21 12:38:00|63.91|61.51|63.91|61.51|63.91|61.51|63.91|61.51|0
1650544700000|2022-04-21 12:38:20|63.94|61.54|63.91|61.51|63.97|61.57|63.91|61.51|0
1650544710000|2022-04-21 12:38:30|63.78|61.38|63.78|61.38|63.78|61.38|63.78|61.38|0
1650544720000|2022-04-21 12:38:40|63.72|61.32|63.72|61.32|63.72|61.32|63.72|61.32|0
1650544730000|2022-04-21 12:38:50|63.66|61.26|63.72|61.32|63.72|61.32|63.66|61.26|0
1650544740000|2022-04-21 12:39:00|63.66|61.26|63.59|61.19|63.66|61.26|63.59|61.19|0
1650544750000|2022-04-21 12:39:10|63.53|61.13|63.53|61.13|63.53|61.13|63.53|61.13|0
1650544760000|2022-04-21 12:39:20|63.59|61.19|63.59|61.19|63.59|61.19|63.59|61.19|0
1650544770000|2022-04-21 12:39:30|63.56|61.16|63.56|61.16|63.56|61.16|63.56|61.16|0
1650544780000|2022-04-21 12:39:40|63.59|61.19|63.5|61.1|63.62|61.22|63.5|61.1|0
1650544790000|2022-04-21 12:39:50|63.4|61|63.4|61|63.4|61|63.34|60.94|0
1650544800000|2022-04-21 12:40:00|63.34|60.94|63.31|60.91|63.34|60.94|63.31|60.91|0
1650544810000|2022-04-21 12:40:10|63.34|60.94|63.34|60.94|63.34|60.94|63.28|60.88|0
1650544820000|2022-04-21 12:40:20|63.31|60.91|63.34|60.94|63.34|60.94|63.22|60.82|0
1650544830000|2022-04-21 12:40:30|63.4|61|63.4|61|63.47|61.07|63.4|61|0
1650544840000|2022-04-21 12:40:40|63.37|60.97|63.37|60.97|63.37|60.97|63.37|60.97|0
1650544850000|2022-04-21 12:40:50|63.4|61|63.53|61.13|63.53|61.13|63.4|61|0
1650544860000|2022-04-21 12:41:00|63.47|61.07|63.47|61.07|63.53|61.13|63.47|61.07|0
1650544870000|2022-04-21 12:41:10|63.34|60.94|63.34|60.94|63.34|60.94|63.34|60.94|0
1650544890000|2022-04-21 12:41:30|63.28|60.88|63.22|60.82|63.28|60.88|63.22|60.82|0
1650544900000|2022-04-21 12:41:40|63.28|60.88|63.28|60.88|63.28|60.88|63.28|60.88|0
1650544910000|2022-04-21 12:41:50|63.34|60.94|63.31|60.91|63.34|60.94|63.31|60.91|0
1650544920000|2022-04-21 12:42:00|63.34|60.94|63.34|60.94|63.34|60.94|63.34|60.94|0
1650544930000|2022-04-21 12:42:10|63.28|60.88|63.15|60.75|63.28|60.88|63.15|60.75|0
1650544940000|2022-04-21 12:42:20|63.09|60.69|63.15|60.75|63.15|60.75|63.09|60.69|0
1650544950000|2022-04-21 12:42:30|63.21|60.81|63.21|60.81|63.21|60.81|63.21|60.81|0
1650544970000|2022-04-21 12:42:50|63.15|60.75|63.15|60.75|63.15|60.75|63.15|60.75|0
1650544980000|2022-04-21 12:43:00|63.18|60.78|63.15|60.75|63.18|60.78|63.15|60.75|0
1650545020000|2022-04-21 12:43:40|63.09|60.69|63.09|60.69|63.15|60.75|63.09|60.69|0
1650545030000|2022-04-21 12:43:50|63.03|60.63|63.03|60.63|63.09|60.69|63.03|60.63|0
1650545040000|2022-04-21 12:44:00|63.06|60.66|63.09|60.69|63.09|60.69|63.06|60.66|0
1650545050000|2022-04-21 12:44:10|63.03|60.63|63.09|60.69|63.09|60.69|63.03|60.63|0
1650545070000|2022-04-21 12:44:30|63.15|60.75|63.15|60.75|63.15|60.75|63.15|60.75|0
1650545080000|2022-04-21 12:44:40|63.09|60.69|63.09|60.69|63.15|60.75|63.09|60.69|0
1650545100000|2022-04-21 12:45:00|63.03|60.63|63.03|60.63|63.03|60.63|63.03|60.63|0
1650545110000|2022-04-21 12:45:10|63.09|60.69|63.03|60.63|63.09|60.69|63.03|60.63|0
1650545120000|2022-04-21 12:45:20|63.06|60.66|63.09|60.69|63.09|60.69|63.06|60.66|0
1650545140000|2022-04-21 12:45:40|63.15|60.75|63.15|60.75|63.21|60.81|63.15|60.75|0
1650545150000|2022-04-21 12:45:50|63.21|60.81|63.21|60.81|63.21|60.81|63.21|60.81|0
1650545160000|2022-04-21 12:46:00|63.27|60.87|63.21|60.81|63.27|60.87|63.21|60.81|0
1650545170000|2022-04-21 12:46:10|63.15|60.75|63.15|60.75|63.15|60.75|63.15|60.75|0
1650545180000|2022-04-21 12:46:20|63.21|60.81|63.21|60.81|63.24|60.84|63.21|60.81|0
1650545200000|2022-04-21 12:46:40|63.27|60.87|63.21|60.81|63.27|60.87|63.21|60.81|0
1650545210000|2022-04-21 12:46:50|63.27|60.87|63.27|60.87|63.27|60.87|63.27|60.87|0
1650545220000|2022-04-21 12:47:00|63.21|60.81|63.21|60.81|63.21|60.81|63.21|60.81|0
1650545230000|2022-04-21 12:47:10|63.15|60.75|63.15|60.75|63.15|60.75|63.15|60.75|0
1650545240000|2022-04-21 12:47:20|63.09|60.69|63.15|60.75|63.15|60.75|63.09|60.69|0
1650545250000|2022-04-21 12:47:30|63.21|60.81|63.21|60.81|63.21|60.81|63.21|60.81|0
1650545260000|2022-04-21 12:47:40|63.15|60.75|63.15|60.75|63.15|60.75|63.15|60.75|0
1650545270000|2022-04-21 12:47:50|63.18|60.78|63.18|60.78|63.18|60.78|63.18|60.78|0
1650545280000|2022-04-21 12:48:00|63.09|60.69|63.12|60.72|63.12|60.72|63.09|60.69|0
1650545290000|2022-04-21 12:48:10|63.09|60.69|63.18|60.78|63.21|60.81|63.09|60.69|0
1650545300000|2022-04-21 12:48:20|63.15|60.75|63.02|60.62|63.15|60.75|63.02|60.62|0
1650545310000|2022-04-21 12:48:30|63.09|60.69|63.09|60.69|63.09|60.69|63.09|60.69|0
1650545320000|2022-04-21 12:48:40|63.15|60.75|63.15|60.75|63.15|60.75|63.15|60.75|0
1650545330000|2022-04-21 12:48:50|63.02|60.62|63.09|60.69|63.15|60.75|63.02|60.62|0
1650545340000|2022-04-21 12:49:00|63.08|60.68|63.08|60.68|63.08|60.68|63.02|60.62|0
1650545350000|2022-04-21 12:49:10|63.02|60.62|63.02|60.62|63.02|60.62|63.02|60.62|0
1650545360000|2022-04-21 12:49:20|63.08|60.68|63.08|60.68|63.08|60.68|63.08|60.68|0
1650545370000|2022-04-21 12:49:30|63.21|60.81|63.21|60.81|63.21|60.81|63.21|60.81|0
1650545380000|2022-04-21 12:49:40|63.18|60.78|63.21|60.81|63.21|60.81|63.18|60.78|0
1650545390000|2022-04-21 12:49:50|63.15|60.75|63.15|60.75|63.15|60.75|63.15|60.75|0
1650545400000|2022-04-21 12:50:00|63.21|60.81|63.08|60.68|63.21|60.81|63.08|60.68|0
1650545410000|2022-04-21 12:50:10|63.12|60.72|63.21|60.81|63.21|60.81|63.12|60.72|0
1650545430000|2022-04-21 12:50:30|63.15|60.75|63.02|60.62|63.15|60.75|63.02|60.62|0
1650545440000|2022-04-21 12:50:40|63.05|60.65|63.08|60.68|63.08|60.68|63.05|60.65|0
1650545450000|2022-04-21 12:50:50|63.05|60.65|63.08|60.68|63.08|60.68|63.05|60.65|0
1650545460000|2022-04-21 12:51:00|63.02|60.62|62.99|60.59|63.02|60.62|62.99|60.59|0
1650545470000|2022-04-21 12:51:10|62.96|60.56|62.99|60.59|63.02|60.62|62.96|60.56|0
1650545480000|2022-04-21 12:51:20|63.02|60.62|62.96|60.56|63.02|60.62|62.96|60.56|0
1650545490000|2022-04-21 12:51:30|63.02|60.62|62.96|60.56|63.02|60.62|62.96|60.56|0
1650545500000|2022-04-21 12:51:40|63.02|60.62|63.02|60.62|63.02|60.62|63.02|60.62|0
1650545520000|2022-04-21 12:52:00|62.96|60.56|62.96|60.56|62.96|60.56|62.96|60.56|0
1650545530000|2022-04-21 12:52:10|62.77|60.37|62.71|60.31|62.77|60.37|62.71|60.31|0
1650545540000|2022-04-21 12:52:20|62.77|60.37|62.83|60.43|62.83|60.43|62.77|60.37|0
1650545550000|2022-04-21 12:52:30|62.77|60.37|62.77|60.37|62.77|60.37|62.77|60.37|0
1650545570000|2022-04-21 12:52:50|62.8|60.4|62.71|60.31|62.83|60.43|62.71|60.31|0
1650545580000|2022-04-21 12:53:00|62.77|60.37|62.77|60.37|62.77|60.37|62.77|60.37|0
1650545610000|2022-04-21 12:53:30|62.71|60.31|62.77|60.37|62.77|60.37|62.71|60.31|0
1650545620000|2022-04-21 12:53:40|62.71|60.31|62.71|60.31|62.71|60.31|62.71|60.31|0
1650545640000|2022-04-21 12:54:00|62.65|60.25|62.65|60.25|62.65|60.25|62.58|60.18|0
1650545660000|2022-04-21 12:54:20|62.58|60.18|62.58|60.18|62.58|60.18|62.58|60.18|0
1650545670000|2022-04-21 12:54:30|62.65|60.25|62.58|60.18|62.65|60.25|62.58|60.18|0
1650545680000|2022-04-21 12:54:40|62.65|60.25|62.58|60.18|62.65|60.25|62.58|60.18|0
1650545690000|2022-04-21 12:54:50|62.65|60.25|62.58|60.18|62.65|60.25|62.58|60.18|0
1650545720000|2022-04-21 12:55:20|62.65|60.25|62.71|60.31|62.71|60.31|62.65|60.25|0
1650545730000|2022-04-21 12:55:30|62.65|60.25|62.71|60.31|62.71|60.31|62.65|60.25|0
1650545740000|2022-04-21 12:55:40|62.64|60.24|62.64|60.24|62.64|60.24|62.64|60.24|0
1650545750000|2022-04-21 12:55:50|62.71|60.31|62.71|60.31|62.71|60.31|62.71|60.31|0
1650545770000|2022-04-21 12:56:10|62.77|60.37|62.77|60.37|62.77|60.37|62.77|60.37|0
1650545780000|2022-04-21 12:56:20|62.83|60.43|62.89|60.49|62.89|60.49|62.83|60.43|0
1650545800000|2022-04-21 12:56:40|62.83|60.43|62.83|60.43|62.83|60.43|62.83|60.43|0
1650545810000|2022-04-21 12:56:50|62.77|60.37|62.8|60.4|62.8|60.4|62.77|60.37|0
1650545820000|2022-04-21 12:57:00|62.77|60.37|62.83|60.43|62.83|60.43|62.77|60.37|0
1650545830000|2022-04-21 12:57:10|62.89|60.49|62.89|60.49|62.89|60.49|62.89|60.49|0
1650545850000|2022-04-21 12:57:30|62.92|60.52|62.89|60.49|62.92|60.52|62.89|60.49|0
1650545860000|2022-04-21 12:57:40|62.83|60.43|62.77|60.37|62.83|60.43|62.77|60.37|0
1650545870000|2022-04-21 12:57:50|62.71|60.31|62.77|60.37|62.77|60.37|62.71|60.31|0
1650545890000|2022-04-21 12:58:10|62.7|60.3|62.77|60.37|62.77|60.37|62.7|60.3|0
1650545900000|2022-04-21 12:58:20|62.7|60.3|62.7|60.3|62.7|60.3|62.7|60.3|0
1650545910000|2022-04-21 12:58:30|62.77|60.37|62.77|60.37|62.77|60.37|62.77|60.37|0
1650545930000|2022-04-21 12:58:50|62.7|60.3|62.7|60.3|62.7|60.3|62.7|60.3|0
1650545950000|2022-04-21 12:59:10|62.77|60.37|62.64|60.24|62.77|60.37|62.64|60.24|0
1650545960000|2022-04-21 12:59:20|62.58|60.18|62.46|60.06|62.58|60.18|62.46|60.06|0
1650545970000|2022-04-21 12:59:30|62.52|60.12|62.52|60.12|62.52|60.12|62.52|60.12|0
1650546000000|2022-04-21 13:00:00|62.64|60.24|62.64|60.24|62.7|60.3|62.64|60.24|0
1650546010000|2022-04-21 13:00:10|62.58|60.18|62.52|60.12|62.58|60.18|62.52|60.12|0
1650546020000|2022-04-21 13:00:20|62.46|60.06|62.46|60.06|62.46|60.06|62.46|60.06|0
1650546040000|2022-04-21 13:00:40|62.27|59.87|62.27|59.87|62.27|59.87|62.27|59.87|0
1650546050000|2022-04-21 13:00:50|62.33|59.93|62.39|59.99|62.39|59.99|62.33|59.93|0
1650546070000|2022-04-21 13:01:10|62.45|60.05|62.45|60.05|62.45|60.05|62.45|60.05|0
1650546080000|2022-04-21 13:01:20|62.52|60.12|62.52|60.12|62.58|60.18|62.52|60.12|0
1650546090000|2022-04-21 13:01:30|62.58|60.18|62.64|60.24|62.64|60.24|62.58|60.18|0
1650546100000|2022-04-21 13:01:40|62.58|60.18|62.58|60.18|62.58|60.18|62.58|60.18|0
1650546110000|2022-04-21 13:01:50|62.64|60.24|62.7|60.3|62.7|60.3|62.64|60.24|0
1650546120000|2022-04-21 13:02:00|62.64|60.24|62.64|60.24|62.64|60.24|62.64|60.24|0
1650546130000|2022-04-21 13:02:10|62.7|60.3|62.64|60.24|62.7|60.3|62.64|60.24|0
1650546140000|2022-04-21 13:02:20|62.58|60.18|62.64|60.24|62.64|60.24|62.58|60.18|0
1650546150000|2022-04-21 13:02:30|62.7|60.3|62.7|60.3|62.7|60.3|62.7|60.3|0
1650546160000|2022-04-21 13:02:40|62.76|60.36|62.7|60.3|62.76|60.36|62.7|60.3|0
1650546170000|2022-04-21 13:02:50|62.64|60.24|62.7|60.3|62.7|60.3|62.64|60.24|0
1650546180000|2022-04-21 13:03:00|62.76|60.36|62.83|60.43|62.83|60.43|62.76|60.36|0
1650546210000|2022-04-21 13:03:30|62.82|60.42|62.82|60.42|62.89|60.49|62.82|60.42|0
1650546240000|2022-04-21 13:04:00|62.86|60.46|62.89|60.49|62.89|60.49|62.86|60.46|0
1650546250000|2022-04-21 13:04:10|62.95|60.55|62.95|60.55|63.01|60.61|62.95|60.55|0
1650546260000|2022-04-21 13:04:20|63.01|60.61|62.95|60.55|63.01|60.61|62.95|60.55|0
1650546270000|2022-04-21 13:04:30|63.01|60.61|62.95|60.55|63.01|60.61|62.95|60.55|0
1650546280000|2022-04-21 13:04:40|63.01|60.61|63.07|60.67|63.07|60.67|63.01|60.61|0
1650546290000|2022-04-21 13:04:50|63.01|60.61|63.01|60.61|63.01|60.61|63.01|60.61|0
1650546300000|2022-04-21 13:05:00|63.07|60.67|63.01|60.61|63.07|60.67|63.01|60.61|0
1650546320000|2022-04-21 13:05:20|63.07|60.67|63.07|60.67|63.07|60.67|63.07|60.67|0
1650546330000|2022-04-21 13:05:30|63.13|60.73|63.2|60.8|63.2|60.8|63.13|60.73|0
1650546360000|2022-04-21 13:06:00|63.26|60.86|63.2|60.8|63.26|60.86|63.2|60.8|0
1650546370000|2022-04-21 13:06:10|63.13|60.73|63.26|60.86|63.26|60.86|63.13|60.73|0
1650546380000|2022-04-21 13:06:20|63.2|60.8|63.26|60.86|63.26|60.86|63.2|60.8|0
1650546420000|2022-04-21 13:07:00|63.2|60.8|63.13|60.73|63.2|60.8|63.13|60.73|0
1650546430000|2022-04-21 13:07:10|63.17|60.77|63.13|60.73|63.17|60.77|63.13|60.73|0
1650546450000|2022-04-21 13:07:30|63.2|60.8|63.13|60.73|63.2|60.8|63.13|60.73|0
1650546460000|2022-04-21 13:07:40|63.2|60.8|63.2|60.8|63.2|60.8|63.2|60.8|0
1650546470000|2022-04-21 13:07:50|63.26|60.86|63.26|60.86|63.26|60.86|63.26|60.86|0
1650546480000|2022-04-21 13:08:00|63.2|60.8|63.2|60.8|63.2|60.8|63.2|60.8|0
1650546490000|2022-04-21 13:08:10|63.19|60.79|63.13|60.73|63.32|60.92|63.13|60.73|0
1650546510000|2022-04-21 13:08:30|63.19|60.79|63.19|60.79|63.19|60.79|63.19|60.79|0
1650546520000|2022-04-21 13:08:40|63.13|60.73|63.13|60.73|63.13|60.73|63.13|60.73|0
1650546530000|2022-04-21 13:08:50|63.19|60.79|63.19|60.79|63.19|60.79|63.19|60.79|0
1650546540000|2022-04-21 13:09:00|63.13|60.73|63.19|60.79|63.19|60.79|63.13|60.73|0
1650546550000|2022-04-21 13:09:10|63.13|60.73|63.19|60.79|63.19|60.79|63.13|60.73|0
1650546560000|2022-04-21 13:09:20|63.13|60.73|63.19|60.79|63.19|60.79|63.13|60.73|0
1650546570000|2022-04-21 13:09:30|63.26|60.86|63.32|60.92|63.32|60.92|63.26|60.86|0
1650546580000|2022-04-21 13:09:40|63.26|60.86|63.26|60.86|63.26|60.86|63.26|60.86|0
1650546590000|2022-04-21 13:09:50|63.19|60.79|63.07|60.67|63.19|60.79|63.07|60.67|0
1650546600000|2022-04-21 13:10:00|63.13|60.73|63.13|60.73|63.13|60.73|63.07|60.67|0
1650546610000|2022-04-21 13:10:10|63.07|60.67|63.07|60.67|63.07|60.67|63.07|60.67|0
1650546620000|2022-04-21 13:10:20|63.01|60.61|63.01|60.61|63.01|60.61|63.01|60.61|0
1650546630000|2022-04-21 13:10:30|62.94|60.54|62.82|60.42|62.94|60.54|62.82|60.42|0
1650546640000|2022-04-21 13:10:40|63.37|60.97|63.86|61.46|63.86|61.46|63.37|60.97|0
1650546650000|2022-04-21 13:10:50|63.59|61.19|63.52|61.12|63.59|61.19|63.52|61.12|0
1650546660000|2022-04-21 13:11:00|63.56|61.16|63.56|61.16|63.59|61.19|63.56|61.16|0
1650546670000|2022-04-21 13:11:10|63.52|61.12|63.56|61.16|63.56|61.16|63.52|61.12|0
1650546680000|2022-04-21 13:11:20|63.52|61.12|63.46|61.06|63.52|61.12|63.46|61.06|0
1650546690000|2022-04-21 13:11:30|63.52|61.12|63.58|61.18|63.58|61.18|63.52|61.12|0
1650546700000|2022-04-21 13:11:40|63.65|61.25|63.65|61.25|63.65|61.25|63.65|61.25|0
1650546710000|2022-04-21 13:11:50|63.83|61.43|63.77|61.37|63.83|61.43|63.77|61.37|0
1650546720000|2022-04-21 13:12:00|63.83|61.43|63.77|61.37|63.83|61.43|63.77|61.37|0
1650546730000|2022-04-21 13:12:10|63.83|61.43|63.96|61.56|64.02|61.62|63.83|61.43|0
1650546740000|2022-04-21 13:12:20|64.02|61.62|63.9|61.5|64.02|61.62|63.9|61.5|0
1650546750000|2022-04-21 13:12:30|63.96|61.56|63.96|61.56|63.96|61.56|63.96|61.56|0
1650546760000|2022-04-21 13:12:40|63.9|61.5|63.83|61.43|63.9|61.5|63.83|61.43|0
1650546770000|2022-04-21 13:12:50|63.9|61.5|63.96|61.56|63.96|61.56|63.9|61.5|0
1650546780000|2022-04-21 13:13:00|63.9|61.5|63.9|61.5|63.9|61.5|63.9|61.5|0
1650546790000|2022-04-21 13:13:10|63.96|61.56|63.9|61.5|63.96|61.56|63.9|61.5|0
1650546820000|2022-04-21 13:13:40|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650546830000|2022-04-21 13:13:50|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1650546840000|2022-04-21 13:14:00|63.83|61.43|63.71|61.31|63.83|61.43|63.71|61.31|0
1650546850000|2022-04-21 13:14:10|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1650546860000|2022-04-21 13:14:20|63.74|61.34|63.77|61.37|63.77|61.37|63.74|61.34|0
1650546870000|2022-04-21 13:14:30|63.83|61.43|63.83|61.43|63.89|61.49|63.83|61.43|0
1650546880000|2022-04-21 13:14:40|63.89|61.49|63.96|61.56|63.96|61.56|63.89|61.49|0
1650546890000|2022-04-21 13:14:50|63.89|61.49|63.96|61.56|63.96|61.56|63.89|61.49|0
1650546900000|2022-04-21 13:15:00|64.08|61.68|64.08|61.68|64.08|61.68|64.08|61.68|0
1650546910000|2022-04-21 13:15:10|64.15|61.75|64.02|61.62|64.15|61.75|64.02|61.62|0
1650546920000|2022-04-21 13:15:20|63.89|61.49|63.89|61.49|63.89|61.49|63.83|61.43|0
1650546930000|2022-04-21 13:15:30|63.83|61.43|63.96|61.56|63.96|61.56|63.83|61.43|0
1650546950000|2022-04-21 13:15:50|63.89|61.49|63.83|61.43|63.89|61.49|63.83|61.43|0
1650546960000|2022-04-21 13:16:00|63.96|61.56|63.89|61.49|63.96|61.56|63.89|61.49|0
1650546980000|2022-04-21 13:16:20|63.83|61.43|63.77|61.37|63.83|61.43|63.77|61.37|0
1650547020000|2022-04-21 13:17:00|63.71|61.31|63.71|61.31|63.71|61.31|63.71|61.31|0
1650547030000|2022-04-21 13:17:10|63.64|61.24|63.64|61.24|63.64|61.24|63.58|61.18|0
1650547040000|2022-04-21 13:17:20|63.58|61.18|63.52|61.12|63.58|61.18|63.52|61.12|0
1650547050000|2022-04-21 13:17:30|63.58|61.18|63.64|61.24|63.64|61.24|63.58|61.18|0
1650547060000|2022-04-21 13:17:40|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1650547080000|2022-04-21 13:18:00|63.77|61.37|63.83|61.43|63.83|61.43|63.77|61.37|0
1650547090000|2022-04-21 13:18:10|63.89|61.49|63.95|61.55|63.95|61.55|63.89|61.49|0
1650547100000|2022-04-21 13:18:20|63.92|61.52|63.89|61.49|63.92|61.52|63.89|61.49|0
1650547110000|2022-04-21 13:18:30|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650547120000|2022-04-21 13:18:40|63.77|61.37|63.7|61.3|63.77|61.37|63.7|61.3|0
1650547130000|2022-04-21 13:18:50|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1650547140000|2022-04-21 13:19:00|63.64|61.24|63.7|61.3|63.7|61.3|63.64|61.24|0
1650547150000|2022-04-21 13:19:10|63.64|61.24|63.7|61.3|63.7|61.3|63.64|61.24|0
1650547160000|2022-04-21 13:19:20|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1650547170000|2022-04-21 13:19:30|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1650547180000|2022-04-21 13:19:40|63.67|61.27|63.7|61.3|63.77|61.37|63.67|61.27|0
1650547190000|2022-04-21 13:19:50|63.77|61.37|63.74|61.34|63.77|61.37|63.74|61.34|0
1650547200000|2022-04-21 13:20:00|63.77|61.37|63.83|61.43|63.83|61.43|63.77|61.37|0
1650547210000|2022-04-21 13:20:10|63.89|61.49|63.95|61.55|63.95|61.55|63.89|61.49|0
1650547220000|2022-04-21 13:20:20|64.02|61.62|63.95|61.55|64.02|61.62|63.95|61.55|0
1650547230000|2022-04-21 13:20:30|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1650547240000|2022-04-21 13:20:40|63.95|61.55|63.95|61.55|63.95|61.55|63.95|61.55|0
1650547250000|2022-04-21 13:20:50|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650547260000|2022-04-21 13:21:00|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1650547270000|2022-04-21 13:21:10|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650547280000|2022-04-21 13:21:20|63.89|61.49|63.86|61.46|63.89|61.49|63.86|61.46|0
1650547290000|2022-04-21 13:21:30|63.83|61.43|63.89|61.49|63.89|61.49|63.83|61.43|0
1650547300000|2022-04-21 13:21:40|63.86|61.46|63.89|61.49|63.89|61.49|63.86|61.46|0
1650547310000|2022-04-21 13:21:50|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650547330000|2022-04-21 13:22:10|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1650547340000|2022-04-21 13:22:20|63.83|61.43|63.83|61.43|63.83|61.43|63.76|61.36|0
1650547350000|2022-04-21 13:22:30|63.89|61.49|63.83|61.43|63.89|61.49|63.83|61.43|0
1650547360000|2022-04-21 13:22:40|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1650547370000|2022-04-21 13:22:50|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1650547380000|2022-04-21 13:23:00|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1650547390000|2022-04-21 13:23:10|63.83|61.43|63.89|61.49|63.89|61.49|63.83|61.43|0
1650547400000|2022-04-21 13:23:20|63.83|61.43|63.89|61.49|63.89|61.49|63.83|61.43|0
1650547430000|2022-04-21 13:23:50|63.95|61.55|63.89|61.49|63.95|61.55|63.89|61.49|0
1650547440000|2022-04-21 13:24:00|63.83|61.43|63.82|61.42|63.89|61.49|63.82|61.42|0
1650547450000|2022-04-21 13:24:10|63.76|61.36|63.76|61.36|63.76|61.36|63.76|61.36|0
1650547460000|2022-04-21 13:24:20|63.7|61.3|63.76|61.36|63.76|61.36|63.7|61.3|0
1650547470000|2022-04-21 13:24:30|63.7|61.3|63.76|61.36|63.76|61.36|63.7|61.3|0
1650547480000|2022-04-21 13:24:40|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1650547490000|2022-04-21 13:24:50|63.89|61.49|63.82|61.42|63.89|61.49|63.82|61.42|0
1650547500000|2022-04-21 13:25:00|63.76|61.36|63.89|61.49|64.07|61.67|63.76|61.36|0
1650547510000|2022-04-21 13:25:10|63.82|61.42|63.82|61.42|63.89|61.49|63.82|61.42|0
1650547520000|2022-04-21 13:25:20|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1650547530000|2022-04-21 13:25:30|63.82|61.42|63.76|61.36|63.89|61.49|63.76|61.36|0
1650547540000|2022-04-21 13:25:40|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1650547550000|2022-04-21 13:25:50|63.76|61.36|63.82|61.42|63.82|61.42|63.76|61.36|0
1650547560000|2022-04-21 13:26:00|63.95|61.55|64.14|61.74|64.14|61.74|63.95|61.55|0
1650547570000|2022-04-21 13:26:10|64.07|61.67|64.07|61.67|64.14|61.74|64.07|61.67|0
1650547580000|2022-04-21 13:26:20|64.14|61.74|64.2|61.8|64.2|61.8|64.14|61.74|0
1650547600000|2022-04-21 13:26:40|64.26|61.86|64.2|61.8|64.26|61.86|64.2|61.8|0
1650547610000|2022-04-21 13:26:50|64.07|61.67|64.07|61.67|64.07|61.67|64.07|61.67|0
1650547620000|2022-04-21 13:27:00|64.01|61.61|64.01|61.61|64.01|61.61|64.01|61.61|0
1650547630000|2022-04-21 13:27:10|63.95|61.55|63.95|61.55|63.95|61.55|63.95|61.55|0
1650547640000|2022-04-21 13:27:20|63.88|61.48|63.88|61.48|63.88|61.48|63.88|61.48|0
1650547650000|2022-04-21 13:27:30|64.01|61.61|64.2|61.8|64.2|61.8|64.01|61.61|0
1650547660000|2022-04-21 13:27:40|64.14|61.74|63.95|61.55|64.14|61.74|63.95|61.55|0
1650547670000|2022-04-21 13:27:50|64.01|61.61|64.07|61.67|64.14|61.74|64.01|61.61|0
1650547680000|2022-04-21 13:28:00|64.01|61.61|64.2|61.8|64.2|61.8|64.01|61.61|0
1650547690000|2022-04-21 13:28:10|64.32|61.92|64.32|61.92|64.32|61.92|64.2|61.8|0
1650547700000|2022-04-21 13:28:20|64.26|61.86|64.2|61.8|64.26|61.86|64.2|61.8|0
1650547710000|2022-04-21 13:28:30|64.13|61.73|64.2|61.8|64.2|61.8|64.13|61.73|0
1650547720000|2022-04-21 13:28:40|64.23|61.83|64.2|61.8|64.26|61.86|64.2|61.8|0
1650547730000|2022-04-21 13:28:50|64.26|61.86|64.2|61.8|64.26|61.86|64.2|61.8|0
1650547740000|2022-04-21 13:29:00|64.26|61.86|64.26|61.86|64.26|61.86|64.26|61.86|0
1650547750000|2022-04-21 13:29:10|64.32|61.92|64.13|61.73|64.32|61.92|64.1|61.7|0
1650547760000|2022-04-21 13:29:20|64.17|61.77|64.17|61.77|64.17|61.77|64.13|61.73|0
1650547770000|2022-04-21 13:29:30|64.01|61.61|64.01|61.61|64.07|61.67|64.01|61.61|0
1650547780000|2022-04-21 13:29:40|63.98|61.58|63.95|61.55|63.98|61.58|63.95|61.55|0
1650547790000|2022-04-21 13:29:50|63.88|61.48|64.07|61.67|64.07|61.67|63.88|61.48|0
1650547800000|2022-04-21 13:30:00|63.88|61.48|63.51|61.11|63.88|61.48|63.45|61.05|0
1650547810000|2022-04-21 13:30:10|63.2|60.8|63.26|60.86|63.32|60.92|63.2|60.8|0
1650547820000|2022-04-21 13:30:20|63.63|61.23|63.07|60.67|63.63|61.23|63.07|60.67|0
1650547830000|2022-04-21 13:30:30|63.2|60.8|63.26|60.86|63.32|60.92|63.07|60.67|0
1650547840000|2022-04-21 13:30:40|63.13|60.73|63.2|60.8|63.2|60.8|63.13|60.73|0
1650547850000|2022-04-21 13:30:50|63.26|60.86|62.89|60.49|63.26|60.86|62.89|60.49|0
1650547860000|2022-04-21 13:31:00|62.64|60.24|62.82|60.42|63.01|60.61|62.64|60.24|0
1650547870000|2022-04-21 13:31:10|63.01|60.61|62.95|60.55|63.01|60.61|62.95|60.55|0
1650547880000|2022-04-21 13:31:20|63.04|60.64|62.89|60.49|63.04|60.64|62.89|60.49|0
1650547890000|2022-04-21 13:31:30|62.76|60.36|62.64|60.24|62.76|60.36|62.64|60.24|0
1650547900000|2022-04-21 13:31:40|62.7|60.3|62.82|60.42|62.82|60.42|62.64|60.24|0
1650547910000|2022-04-21 13:31:50|62.7|60.3|62.21|59.81|62.7|60.3|62.21|59.81|0
1650547920000|2022-04-21 13:32:00|62.15|59.75|62.27|59.87|62.27|59.87|62.15|59.75|0
1650547930000|2022-04-21 13:32:10|62.21|59.81|61.96|59.56|62.21|59.81|61.96|59.56|0
1650547940000|2022-04-21 13:32:20|61.9|59.5|61.96|59.56|61.96|59.56|61.78|59.38|0
1650547950000|2022-04-21 13:32:30|62.02|59.62|61.78|59.38|62.02|59.62|61.78|59.38|0
1650547960000|2022-04-21 13:32:40|61.84|59.44|61.84|59.44|61.96|59.56|61.84|59.44|0
1650547970000|2022-04-21 13:32:50|61.96|59.56|61.78|59.38|61.96|59.56|61.78|59.38|0
1650547980000|2022-04-21 13:33:00|61.72|59.32|61.17|58.77|61.72|59.32|61.17|58.77|0
1650547990000|2022-04-21 13:33:10|61.23|58.83|61.11|58.71|61.29|58.89|61.11|58.71|0
1650548000000|2022-04-21 13:33:20|60.99|58.59|61.05|58.65|61.11|58.71|60.99|58.59|0
1650548010000|2022-04-21 13:33:30|61.17|58.77|61.35|58.95|61.35|58.95|61.17|58.77|0
1650548020000|2022-04-21 13:33:40|61.42|59.02|61.17|58.77|61.42|59.02|61.17|58.77|0
1650548030000|2022-04-21 13:33:50|61.11|58.71|61.29|58.89|61.29|58.89|61.11|58.71|0
1650548040000|2022-04-21 13:34:00|61.23|58.83|60.99|58.59|61.23|58.83|60.99|58.59|0
1650548050000|2022-04-21 13:34:10|61.05|58.65|60.93|58.53|61.08|58.68|60.93|58.53|0
1650548060000|2022-04-21 13:34:20|60.99|58.59|61.23|58.83|61.23|58.83|60.99|58.59|0
1650548070000|2022-04-21 13:34:30|61.11|58.71|61.11|58.71|61.23|58.83|61.11|58.71|0
1650548080000|2022-04-21 13:34:40|60.99|58.59|61.11|58.71|61.11|58.71|60.99|58.59|0
1650548090000|2022-04-21 13:34:50|61.05|58.65|61.11|58.71|61.17|58.77|61.05|58.65|0
1650548100000|2022-04-21 13:35:00|61.05|58.65|60.87|58.47|61.05|58.65|60.69|58.29|0
1650548110000|2022-04-21 13:35:10|60.99|58.59|61.66|59.26|61.66|59.26|60.99|58.59|0
1650548120000|2022-04-21 13:35:20|61.6|59.2|61.78|59.38|61.78|59.38|61.6|59.2|0
1650548130000|2022-04-21 13:35:30|61.66|59.26|61.53|59.13|61.66|59.26|61.53|59.13|0
1650548140000|2022-04-21 13:35:40|61.6|59.2|61.45|59.05|61.6|59.2|61.45|59.05|0
1650548150000|2022-04-21 13:35:50|61.53|59.13|61.47|59.07|61.53|59.13|61.47|59.07|0
1650548160000|2022-04-21 13:36:00|61.53|59.13|61.47|59.07|61.53|59.13|61.35|58.95|0
1650548170000|2022-04-21 13:36:10|61.41|59.01|61.53|59.13|61.53|59.13|61.41|59.01|0
1650548180000|2022-04-21 13:36:20|61.6|59.2|61.53|59.13|61.66|59.26|61.53|59.13|0
1650548190000|2022-04-21 13:36:30|61.47|59.07|61.59|59.19|61.6|59.2|61.47|59.07|0
1650548200000|2022-04-21 13:36:40|61.66|59.26|61.84|59.44|61.84|59.44|61.66|59.26|0
1650548210000|2022-04-21 13:36:50|61.9|59.5|61.9|59.5|61.9|59.5|61.9|59.5|0
1650548220000|2022-04-21 13:37:00|61.96|59.56|61.72|59.32|61.96|59.56|61.72|59.32|0
1650548230000|2022-04-21 13:37:10|61.84|59.44|61.9|59.5|61.9|59.5|61.78|59.38|0
1650548240000|2022-04-21 13:37:20|62.02|59.62|61.84|59.44|62.02|59.62|61.84|59.44|0
1650548250000|2022-04-21 13:37:30|61.78|59.38|61.9|59.5|61.9|59.5|61.78|59.38|0
1650548260000|2022-04-21 13:37:40|62.14|59.74|62.63|60.23|62.63|60.23|62.14|59.74|0
1650548270000|2022-04-21 13:37:50|62.7|60.3|62.82|60.42|62.82|60.42|62.7|60.3|0
1650548280000|2022-04-21 13:38:00|62.88|60.48|62.39|59.99|62.88|60.48|62.39|59.99|0
1650548290000|2022-04-21 13:38:10|62.51|60.11|62.51|60.11|62.7|60.3|62.51|60.11|0
1650548300000|2022-04-21 13:38:20|62.57|60.17|62.82|60.42|62.82|60.42|62.57|60.17|0
1650548310000|2022-04-21 13:38:30|62.88|60.48|63|60.6|63|60.6|62.88|60.48|0
1650548320000|2022-04-21 13:38:40|63.07|60.67|63.31|60.91|63.31|60.91|63.07|60.67|0
1650548330000|2022-04-21 13:38:50|63.44|61.04|62.82|60.42|63.44|61.04|62.82|60.42|0
1650548340000|2022-04-21 13:39:00|62.7|60.3|62.76|60.36|62.76|60.36|62.7|60.3|0
1650548350000|2022-04-21 13:39:10|62.63|60.23|62.63|60.23|62.63|60.23|62.63|60.23|0
1650548360000|2022-04-21 13:39:20|62.7|60.3|62.76|60.36|62.94|60.54|62.7|60.3|0
1650548370000|2022-04-21 13:39:30|62.82|60.42|62.82|60.42|62.82|60.42|62.76|60.36|0
1650548380000|2022-04-21 13:39:40|62.76|60.36|62.82|60.42|62.88|60.48|62.76|60.36|0
1650548390000|2022-04-21 13:39:50|62.88|60.48|62.76|60.36|62.88|60.48|62.76|60.36|0
1650548400000|2022-04-21 13:40:00|62.63|60.23|62.51|60.11|62.63|60.23|62.51|60.11|0
1650548410000|2022-04-21 13:40:10|62.57|60.17|62.63|60.23|62.69|60.29|62.57|60.17|0
1650548420000|2022-04-21 13:40:20|62.76|60.36|62.82|60.42|62.88|60.48|62.76|60.36|0
1650548430000|2022-04-21 13:40:30|62.76|60.36|62.63|60.23|62.76|60.36|62.57|60.17|0
1650548440000|2022-04-21 13:40:40|62.69|60.29|62.69|60.29|62.69|60.29|62.63|60.23|0
1650548450000|2022-04-21 13:40:50|62.82|60.42|62.94|60.54|62.94|60.54|62.82|60.42|0
1650548460000|2022-04-21 13:41:00|62.76|60.36|62.94|60.54|62.94|60.54|62.76|60.36|0
1650548470000|2022-04-21 13:41:10|63.06|60.66|63.06|60.66|63.13|60.73|63|60.6|0
1650548480000|2022-04-21 13:41:20|63|60.6|62.79|60.39|63|60.6|62.79|60.39|0
1650548490000|2022-04-21 13:41:30|62.82|60.42|62.63|60.23|62.82|60.42|62.63|60.23|0
1650548500000|2022-04-21 13:41:40|62.69|60.29|62.75|60.35|62.85|60.45|62.69|60.29|0
1650548510000|2022-04-21 13:41:50|62.82|60.42|62.82|60.42|62.82|60.42|62.82|60.42|0
1650548520000|2022-04-21 13:42:00|62.75|60.35|62.51|60.11|62.75|60.35|62.51|60.11|0
1650548530000|2022-04-21 13:42:10|62.32|59.92|62.39|59.99|62.39|59.99|62.14|59.74|0
1650548540000|2022-04-21 13:42:20|62.51|60.11|62.69|60.29|62.69|60.29|62.45|60.05|0
1650548550000|2022-04-21 13:42:30|62.57|60.17|62.45|60.05|62.75|60.35|62.45|60.05|0
1650548560000|2022-04-21 13:42:40|62.32|59.92|62.29|59.89|62.32|59.92|62.14|59.74|0
1650548570000|2022-04-21 13:42:50|62.14|59.74|62.26|59.86|62.26|59.86|62.08|59.68|0
1650548580000|2022-04-21 13:43:00|62.14|59.74|62.02|59.62|62.14|59.74|61.89|59.49|0
1650548590000|2022-04-21 13:43:10|62.08|59.68|62.32|59.92|62.32|59.92|62.08|59.68|0
1650548600000|2022-04-21 13:43:20|62.38|59.98|62.2|59.8|62.38|59.98|62.2|59.8|0
1650548610000|2022-04-21 13:43:30|62.08|59.68|62.02|59.62|62.08|59.68|61.96|59.56|0
1650548620000|2022-04-21 13:43:40|62.08|59.68|62.08|59.68|62.14|59.74|62.05|59.65|0
1650548630000|2022-04-21 13:43:50|62.14|59.74|62.82|60.42|62.88|60.48|62.08|59.68|0
1650548640000|2022-04-21 13:44:00|62.88|60.48|63.25|60.85|63.25|60.85|62.88|60.48|0
1650548650000|2022-04-21 13:44:10|63.07|60.67|62.32|59.92|63.07|60.67|62.32|59.92|0
1650548660000|2022-04-21 13:44:20|62.38|59.98|62.45|60.05|62.51|60.11|62.38|59.98|0
1650548670000|2022-04-21 13:44:30|62.38|59.98|62.17|59.77|62.38|59.98|62.14|59.74|0
1650548680000|2022-04-21 13:44:40|62.2|59.8|62.14|59.74|62.2|59.8|62.14|59.74|0
1650548690000|2022-04-21 13:44:50|62.32|59.92|62.38|59.98|62.44|60.04|62.32|59.92|0
1650548700000|2022-04-21 13:45:00|62.32|59.92|62.32|59.92|62.32|59.92|62.26|59.86|0
1650548710000|2022-04-21 13:45:10|62.51|60.11|62.69|60.29|62.75|60.35|62.51|60.11|0
1650548720000|2022-04-21 13:45:20|62.75|60.35|62.81|60.41|62.81|60.41|62.75|60.35|0
1650548730000|2022-04-21 13:45:30|62.85|60.45|62.69|60.29|62.85|60.45|62.63|60.23|0
1650548740000|2022-04-21 13:45:40|62.81|60.41|62.94|60.54|62.94|60.54|62.69|60.29|0
1650548750000|2022-04-21 13:45:50|62.88|60.48|62.88|60.48|62.94|60.54|62.88|60.48|0
1650548760000|2022-04-21 13:46:00|62.75|60.35|62.81|60.41|62.88|60.48|62.75|60.35|0
1650548770000|2022-04-21 13:46:10|63.12|60.72|62.72|60.32|63.12|60.72|62.72|60.32|0
1650548780000|2022-04-21 13:46:20|62.81|60.41|62.94|60.54|63|60.6|62.81|60.41|0
1650548790000|2022-04-21 13:46:30|62.87|60.47|62.69|60.29|62.87|60.47|62.69|60.29|0
1650548800000|2022-04-21 13:46:40|62.51|60.11|62.14|59.74|62.51|60.11|62.14|59.74|0
1650548810000|2022-04-21 13:46:50|62.26|59.86|62.14|59.74|62.26|59.86|62.08|59.68|0
1650548820000|2022-04-21 13:47:00|62.01|59.61|61.95|59.55|62.01|59.61|61.95|59.55|0
1650548830000|2022-04-21 13:47:10|62.2|59.8|62.32|59.92|62.32|59.92|62.14|59.74|0
1650548840000|2022-04-21 13:47:20|62.38|59.98|62.32|59.92|62.41|60.01|62.32|59.92|0
1650548850000|2022-04-21 13:47:30|62.26|59.86|62.5|60.1|62.5|60.1|62.26|59.86|0
1650548860000|2022-04-21 13:47:40|62.44|60.04|62.44|60.04|62.44|60.04|62.32|59.92|0
1650548870000|2022-04-21 13:47:50|62.38|59.98|62.2|59.8|62.38|59.98|62.2|59.8|0
1650548880000|2022-04-21 13:48:00|61.95|59.55|62.01|59.61|62.01|59.61|61.89|59.49|0
1650548890000|2022-04-21 13:48:10|62.07|59.67|62.38|59.98|62.44|60.04|62.07|59.67|0
1650548900000|2022-04-21 13:48:20|62.5|60.1|62.44|60.04|62.5|60.1|62.38|59.98|0
1650548910000|2022-04-21 13:48:30|62.32|59.92|62.26|59.86|62.32|59.92|62.2|59.8|0
1650548920000|2022-04-21 13:48:40|62.2|59.8|62.26|59.86|62.26|59.86|62.14|59.74|0
1650548930000|2022-04-21 13:48:50|62.32|59.92|62.26|59.86|62.38|59.98|62.26|59.86|0
1650548940000|2022-04-21 13:49:00|62.14|59.74|62.35|59.95|62.38|59.98|62.14|59.74|0
1650548950000|2022-04-21 13:49:10|62.29|59.89|62.07|59.67|62.29|59.89|62.01|59.61|0
1650548960000|2022-04-21 13:49:20|62.14|59.74|62.01|59.61|62.14|59.74|62.01|59.61|0
1650548970000|2022-04-21 13:49:30|62.14|59.74|62.01|59.61|62.14|59.74|62.01|59.61|0
1650548980000|2022-04-21 13:49:40|61.95|59.55|61.65|59.25|61.95|59.55|61.65|59.25|0
1650548990000|2022-04-21 13:49:50|61.59|59.19|61.59|59.19|61.59|59.19|61.53|59.13|0
1650549000000|2022-04-21 13:50:00|61.16|58.76|61.31|58.91|61.31|58.91|61.1|58.7|0
1650549010000|2022-04-21 13:50:10|61.4|59|61.46|59.06|61.46|59.06|61.4|59|0
1650549020000|2022-04-21 13:50:20|61.53|59.13|61.59|59.19|61.71|59.31|61.53|59.13|0
1650549030000|2022-04-21 13:50:30|61.53|59.13|61.44|59.04|61.53|59.13|61.44|59.04|0
1650549040000|2022-04-21 13:50:40|61.34|58.94|61.1|58.7|61.34|58.94|61.1|58.7|0
1650549050000|2022-04-21 13:50:50|61.04|58.64|60.98|58.58|61.04|58.64|60.98|58.58|0
1650549060000|2022-04-21 13:51:00|60.86|58.46|60.68|58.28|60.86|58.46|60.62|58.22|0
1650549070000|2022-04-21 13:51:10|60.62|58.22|60.8|58.4|60.86|58.46|60.62|58.22|0
1650549080000|2022-04-21 13:51:20|60.86|58.46|60.98|58.58|60.98|58.58|60.86|58.46|0
1650549090000|2022-04-21 13:51:30|60.92|58.52|60.8|58.4|60.92|58.52|60.8|58.4|0
1650549100000|2022-04-21 13:51:40|60.92|58.52|60.86|58.46|60.92|58.52|60.86|58.46|0
1650549110000|2022-04-21 13:51:50|60.8|58.4|60.8|58.4|60.8|58.4|60.74|58.34|0
1650549120000|2022-04-21 13:52:00|60.86|58.46|60.92|58.52|60.92|58.52|60.86|58.46|0
1650549130000|2022-04-21 13:52:10|60.8|58.4|60.86|58.46|60.86|58.46|60.8|58.4|0
1650549140000|2022-04-21 13:52:20|60.92|58.52|61.16|58.76|61.16|58.76|60.92|58.52|0
1650549150000|2022-04-21 13:52:30|61.1|58.7|60.86|58.46|61.1|58.7|60.86|58.46|0
1650549160000|2022-04-21 13:52:40|60.92|58.52|61.04|58.64|61.04|58.64|60.92|58.52|0
1650549170000|2022-04-21 13:52:50|61.1|58.7|61.16|58.76|61.16|58.76|61.04|58.64|0
1650549180000|2022-04-21 13:53:00|61.1|58.7|61.16|58.76|61.28|58.88|61.1|58.7|0
1650549190000|2022-04-21 13:53:10|61.04|58.64|61.13|58.73|61.22|58.82|61.04|58.64|0
1650549200000|2022-04-21 13:53:20|61.16|58.76|61.22|58.82|61.34|58.94|61.16|58.76|0
1650549210000|2022-04-21 13:53:30|61.16|58.76|61.52|59.12|61.52|59.12|61.1|58.7|0
1650549220000|2022-04-21 13:53:40|61.64|59.24|61.52|59.12|61.7|59.3|61.52|59.12|0
1650549230000|2022-04-21 13:53:50|61.64|59.24|61.7|59.3|61.7|59.3|61.64|59.24|0
1650549300000|2022-04-21 13:55:00|62.13|59.73|62.16|59.76|62.16|59.76|62.07|59.67|0
1650549310000|2022-04-21 13:55:10|61.95|59.55|61.64|59.24|61.95|59.55|61.61|59.21|0
1650549320000|2022-04-21 13:55:20|61.7|59.3|61.7|59.3|61.83|59.43|61.7|59.3|0
1650549330000|2022-04-21 13:55:30|61.52|59.12|61.52|59.12|61.52|59.12|61.4|59|0
1650549340000|2022-04-21 13:55:40|61.58|59.18|61.58|59.18|61.58|59.18|61.52|59.12|0
1650549350000|2022-04-21 13:55:50|61.52|59.12|61.58|59.18|61.58|59.18|61.46|59.06|0
1650549360000|2022-04-21 13:56:00|61.52|59.12|61.58|59.18|61.58|59.18|61.52|59.12|0
1650549370000|2022-04-21 13:56:10|61.89|59.49|61.82|59.42|61.89|59.49|61.82|59.42|0
1650549380000|2022-04-21 13:56:20|61.76|59.36|61.58|59.18|61.76|59.36|61.58|59.18|0
1650549390000|2022-04-21 13:56:30|61.64|59.24|61.8|59.4|61.8|59.4|61.64|59.24|0
1650549400000|2022-04-21 13:56:40|61.76|59.36|61.76|59.36|61.76|59.36|61.76|59.36|0
1650549410000|2022-04-21 13:56:50|61.82|59.42|61.46|59.06|61.82|59.42|61.4|59|0
1650549420000|2022-04-21 13:57:00|61.4|59|61.7|59.3|61.73|59.33|61.4|59|0
1650549430000|2022-04-21 13:57:10|61.89|59.49|61.88|59.48|62.01|59.61|61.88|59.48|0
1650549440000|2022-04-21 13:57:20|61.95|59.55|61.95|59.55|62.01|59.61|61.95|59.55|0
1650549450000|2022-04-21 13:57:30|61.88|59.48|61.88|59.48|62.07|59.67|61.88|59.48|0
1650549460000|2022-04-21 13:57:40|61.82|59.42|61.76|59.36|61.88|59.48|61.76|59.36|0
1650549470000|2022-04-21 13:57:50|61.82|59.42|61.82|59.42|61.95|59.55|61.82|59.42|0
1650549480000|2022-04-21 13:58:00|62.01|59.61|61.95|59.55|62.07|59.67|61.95|59.55|0
1650549490000|2022-04-21 13:58:10|61.88|59.48|61.95|59.55|61.95|59.55|61.82|59.42|0
1650549500000|2022-04-21 13:58:20|61.98|59.58|61.88|59.48|61.98|59.58|61.82|59.42|0
1650549510000|2022-04-21 13:58:30|61.82|59.42|61.88|59.48|61.88|59.48|61.79|59.39|0
1650549520000|2022-04-21 13:58:40|62.01|59.61|61.94|59.54|62.07|59.67|61.88|59.48|0
1650549530000|2022-04-21 13:58:50|61.98|59.58|61.94|59.54|62.01|59.61|61.94|59.54|0
1650549540000|2022-04-21 13:59:00|61.98|59.58|62.07|59.67|62.13|59.73|61.98|59.58|0
1650549550000|2022-04-21 13:59:10|62.01|59.61|61.88|59.48|62.01|59.61|61.76|59.36|0
1650549560000|2022-04-21 13:59:20|61.82|59.42|62.07|59.67|62.07|59.67|61.82|59.42|0
1650549570000|2022-04-21 13:59:30|62.01|59.61|61.88|59.48|62.07|59.67|61.88|59.48|0
1650549580000|2022-04-21 13:59:40|61.94|59.54|61.98|59.58|61.98|59.58|61.82|59.42|0
1650549590000|2022-04-21 13:59:50|62.13|59.73|62.19|59.79|62.19|59.79|62.13|59.73|0
1650549600000|2022-04-21 14:00:00|62|59.6|62.25|59.85|62.25|59.85|62|59.6|0
1650549610000|2022-04-21 14:00:10|62.43|60.03|62.31|59.91|62.49|60.09|62.31|59.91|0
1650549620000|2022-04-21 14:00:20|62.25|59.85|62.56|60.16|62.56|60.16|62.25|59.85|0
1650549630000|2022-04-21 14:00:30|62.62|60.22|62.74|60.34|62.74|60.34|62.62|60.22|0
1650549640000|2022-04-21 14:00:40|62.8|60.4|62.68|60.28|62.8|60.4|62.49|60.09|0
1650549650000|2022-04-21 14:00:50|62.8|60.4|62.8|60.4|62.86|60.46|62.8|60.4|0
1650549660000|2022-04-21 14:01:00|62.68|60.28|62.56|60.16|62.68|60.28|62.49|60.09|0
1650549670000|2022-04-21 14:01:10|62.31|59.91|62.43|60.03|62.43|60.03|62.31|59.91|0
1650549680000|2022-04-21 14:01:20|62.62|60.22|62.86|60.46|62.86|60.46|62.62|60.22|0
1650549690000|2022-04-21 14:01:30|62.8|60.4|62.8|60.4|62.8|60.4|62.8|60.4|0
1650549700000|2022-04-21 14:01:40|62.92|60.52|62.92|60.52|62.99|60.59|62.92|60.52|0
1650549710000|2022-04-21 14:01:50|62.99|60.59|62.92|60.52|62.99|60.59|62.86|60.46|0
1650549720000|2022-04-21 14:02:00|62.74|60.34|62.8|60.4|62.8|60.4|62.74|60.34|0
1650549730000|2022-04-21 14:02:10|62.92|60.52|62.86|60.46|62.92|60.52|62.8|60.4|0
1650549740000|2022-04-21 14:02:20|62.92|60.52|62.92|60.52|62.96|60.56|62.92|60.52|0
1650549750000|2022-04-21 14:02:30|63.05|60.65|62.8|60.4|63.05|60.65|62.8|60.4|0
1650549760000|2022-04-21 14:02:40|62.74|60.34|62.83|60.43|62.86|60.46|62.74|60.34|0
1650549770000|2022-04-21 14:02:50|62.8|60.4|62.68|60.28|62.8|60.4|62.68|60.28|0
1650549780000|2022-04-21 14:03:00|62.62|60.22|62.55|60.15|62.68|60.28|62.55|60.15|0
1650549790000|2022-04-21 14:03:10|62.49|60.09|62.43|60.03|62.62|60.22|62.43|60.03|0
1650549800000|2022-04-21 14:03:20|62.62|60.22|62.49|60.09|62.62|60.22|62.49|60.09|0
1650549810000|2022-04-21 14:03:30|62.43|60.03|62.43|60.03|62.55|60.15|62.43|60.03|0
1650549820000|2022-04-21 14:03:40|62.49|60.09|62.49|60.09|62.49|60.09|62.49|60.09|0
1650549830000|2022-04-21 14:03:50|62.55|60.15|62.43|60.03|62.55|60.15|62.43|60.03|0
1650549840000|2022-04-21 14:04:00|62.37|59.97|62.12|59.72|62.37|59.97|62.12|59.72|0
1650549850000|2022-04-21 14:04:10|62.25|59.85|62.12|59.72|62.25|59.85|62.06|59.66|0
1650549860000|2022-04-21 14:04:20|62.18|59.78|62.37|59.97|62.37|59.97|62.18|59.78|0
1650549870000|2022-04-21 14:04:30|62.49|60.09|62.31|59.91|62.55|60.15|62.31|59.91|0
1650549880000|2022-04-21 14:04:40|62.25|59.85|62.12|59.72|62.25|59.85|62.06|59.66|0
1650549890000|2022-04-21 14:04:50|62.06|59.66|62.12|59.72|62.12|59.72|62|59.6|0
1650549900000|2022-04-21 14:05:00|62.15|59.75|62.15|59.75|62.15|59.75|62.15|59.75|0
1650549960000|2022-04-21 14:06:00|62.86|60.46|63.23|60.83|63.23|60.83|62.86|60.46|0
1650549970000|2022-04-21 14:06:10|63.35|60.95|63.23|60.83|63.35|60.95|63.23|60.83|0
1650549980000|2022-04-21 14:06:20|63.11|60.71|63.11|60.71|63.11|60.71|63.04|60.64|0
1650549990000|2022-04-21 14:06:30|63.04|60.64|63.04|60.64|63.04|60.64|62.98|60.58|0
1650550000000|2022-04-21 14:06:40|63.11|60.71|62.8|60.4|63.11|60.71|62.8|60.4|0
1650550010000|2022-04-21 14:06:50|62.74|60.34|62.8|60.4|62.8|60.4|62.74|60.34|0
1650550020000|2022-04-21 14:07:00|62.98|60.58|63.04|60.64|63.11|60.71|62.98|60.58|0
1650550030000|2022-04-21 14:07:10|63.11|60.71|63.17|60.77|63.29|60.89|63.11|60.71|0
1650550040000|2022-04-21 14:07:20|63.23|60.83|63.23|60.83|63.23|60.83|63.23|60.83|0
1650550050000|2022-04-21 14:07:30|63.17|60.77|63.54|61.14|63.67|61.27|63.17|60.77|0
1650550060000|2022-04-21 14:07:40|63.48|61.08|63.48|61.08|63.48|61.08|63.42|61.02|0
1650550070000|2022-04-21 14:07:50|63.54|61.14|63.6|61.2|63.6|61.2|63.54|61.14|0
1650550080000|2022-04-21 14:08:00|64.1|61.7|64.42|62.02|64.42|62.02|64.1|61.7|0
1650550090000|2022-04-21 14:08:10|64.29|61.89|64.17|61.77|64.29|61.89|64.1|61.7|0
1650550100000|2022-04-21 14:08:20|64.1|61.7|64.35|61.95|64.35|61.95|64.04|61.64|0
1650550110000|2022-04-21 14:08:30|64.23|61.83|63.98|61.58|64.23|61.83|63.98|61.58|0
1650550120000|2022-04-21 14:08:40|63.91|61.51|63.66|61.26|63.91|61.51|63.66|61.26|0
1650550130000|2022-04-21 14:08:50|63.6|61.2|63.7|61.3|63.7|61.3|63.6|61.2|0
1650550140000|2022-04-21 14:09:00|63.73|61.33|63.73|61.33|63.85|61.45|63.73|61.33|0
1650550150000|2022-04-21 14:09:10|63.79|61.39|63.73|61.33|63.79|61.39|63.73|61.33|0
1650550160000|2022-04-21 14:09:20|63.79|61.39|63.73|61.33|63.79|61.39|63.66|61.26|0
1650550170000|2022-04-21 14:09:30|63.79|61.39|63.85|61.45|63.85|61.45|63.79|61.39|0
1650550180000|2022-04-21 14:09:40|63.76|61.36|63.79|61.39|63.79|61.39|63.73|61.33|0
1650550190000|2022-04-21 14:09:50|63.91|61.51|63.91|61.51|63.91|61.51|63.85|61.45|0
1650550200000|2022-04-21 14:10:00|63.85|61.45|64.04|61.64|64.1|61.7|63.85|61.45|0
1650550210000|2022-04-21 14:10:10|64.1|61.7|64.29|61.89|64.29|61.89|64.04|61.64|0
1650550220000|2022-04-21 14:10:20|64.42|62.02|64.1|61.7|64.42|62.02|64.1|61.7|0
1650550230000|2022-04-21 14:10:30|63.98|61.58|63.91|61.51|63.98|61.58|63.91|61.51|0
1650550240000|2022-04-21 14:10:40|64.1|61.7|64.07|61.67|64.1|61.7|64.07|61.67|0
1650550250000|2022-04-21 14:10:50|63.98|61.58|64.04|61.64|64.04|61.64|63.91|61.51|0
1650550260000|2022-04-21 14:11:00|64.1|61.7|64.04|61.64|64.1|61.7|64.04|61.64|0
1650550270000|2022-04-21 14:11:10|63.91|61.51|63.66|61.26|63.91|61.51|63.66|61.26|0
1650550280000|2022-04-21 14:11:20|63.6|61.2|63.48|61.08|63.6|61.2|63.48|61.08|0
1650550290000|2022-04-21 14:11:30|63.35|60.95|63.16|60.76|63.35|60.95|63.16|60.76|0
1650550300000|2022-04-21 14:11:40|63.1|60.7|63.29|60.89|63.29|60.89|63.1|60.7|0
1650550310000|2022-04-21 14:11:50|63.23|60.83|63.16|60.76|63.23|60.83|63.16|60.76|0
1650550320000|2022-04-21 14:12:00|63.29|60.89|63.35|60.95|63.35|60.95|63.29|60.89|0
1650550330000|2022-04-21 14:12:10|63.29|60.89|63.16|60.76|63.29|60.89|63.16|60.76|0
1650550340000|2022-04-21 14:12:20|63.1|60.7|63.1|60.7|63.16|60.76|63.1|60.7|0
1650550350000|2022-04-21 14:12:30|63.16|60.76|63.44|61.04|63.44|61.04|63.16|60.76|0
1650550360000|2022-04-21 14:12:40|63.41|61.01|63.41|61.01|63.41|61.01|63.29|60.89|0
1650550370000|2022-04-21 14:12:50|63.47|61.07|63.85|61.45|63.85|61.45|63.47|61.07|0
1650550380000|2022-04-21 14:13:00|63.91|61.51|63.91|61.51|63.97|61.57|63.91|61.51|0
1650550390000|2022-04-21 14:13:10|63.79|61.39|63.97|61.57|63.97|61.57|63.79|61.39|0
1650550400000|2022-04-21 14:13:20|64.04|61.64|63.85|61.45|64.04|61.64|63.85|61.45|0
1650550410000|2022-04-21 14:13:30|63.97|61.57|63.97|61.57|63.97|61.57|63.91|61.51|0
1650550420000|2022-04-21 14:13:40|64.04|61.64|64.41|62.01|64.41|62.01|64.04|61.64|0
1650550430000|2022-04-21 14:13:50|64.35|61.95|64.6|62.2|64.73|62.33|64.35|61.95|0
1650550440000|2022-04-21 14:14:00|64.66|62.26|64.48|62.08|64.66|62.26|64.48|62.08|0
1650550450000|2022-04-21 14:14:10|64.38|61.98|64.16|61.76|64.41|62.01|64.16|61.76|0
1650550460000|2022-04-21 14:14:20|64.22|61.82|64.47|62.07|64.47|62.07|64.22|61.82|0
1650550470000|2022-04-21 14:14:30|64.41|62.01|64.54|62.14|64.54|62.14|64.35|61.95|0
1650550480000|2022-04-21 14:14:40|64.47|62.07|64.16|61.76|64.47|62.07|64.16|61.76|0
1650550490000|2022-04-21 14:14:50|64.03|61.63|64.16|61.76|64.16|61.76|64.03|61.63|0
1650550500000|2022-04-21 14:15:00|64.29|61.89|64.29|61.89|64.41|62.01|64.29|61.89|0
1650550510000|2022-04-21 14:15:10|64.6|62.2|64.6|62.2|64.73|62.33|64.6|62.2|0
1650550520000|2022-04-21 14:15:20|64.35|61.95|64.29|61.89|64.35|61.95|64.29|61.89|0
1650550530000|2022-04-21 14:15:30|64.16|61.76|64.03|61.63|64.22|61.82|64.03|61.63|0
1650550540000|2022-04-21 14:15:40|64.1|61.7|63.85|61.45|64.1|61.7|63.85|61.45|0
1650550550000|2022-04-21 14:15:50|63.78|61.38|63.72|61.32|63.78|61.38|63.72|61.32|0
1650550560000|2022-04-21 14:16:00|63.66|61.26|63.41|61.01|63.66|61.26|63.35|60.95|0
1650550570000|2022-04-21 14:16:10|63.47|61.07|63.28|60.88|63.47|61.07|63.28|60.88|0
1650550580000|2022-04-21 14:16:20|63.32|60.92|63.41|61.01|63.47|61.07|63.32|60.92|0
1650550590000|2022-04-21 14:16:30|63.47|61.07|63.53|61.13|63.6|61.2|63.47|61.07|0
1650550600000|2022-04-21 14:16:40|63.66|61.26|63.66|61.26|63.66|61.26|63.6|61.2|0
1650550610000|2022-04-21 14:16:50|63.6|61.2|63.6|61.2|63.6|61.2|63.53|61.13|0
1650550620000|2022-04-21 14:17:00|63.72|61.32|63.72|61.32|63.72|61.32|63.66|61.26|0
1650550630000|2022-04-21 14:17:10|63.57|61.17|63.53|61.13|63.6|61.2|63.53|61.13|0
1650550640000|2022-04-21 14:17:20|63.47|61.07|63.35|60.95|63.53|61.13|63.35|60.95|0
1650550650000|2022-04-21 14:17:30|63.28|60.88|63.35|60.95|63.35|60.95|63.28|60.88|0
1650550660000|2022-04-21 14:17:40|63.41|61.01|63.41|61.01|63.53|61.13|63.35|60.95|0
1650550670000|2022-04-21 14:17:50|63.47|61.07|63.53|61.13|63.53|61.13|63.41|61.01|0
1650550680000|2022-04-21 14:18:00|63.47|61.07|63.59|61.19|63.66|61.26|63.47|61.07|0
1650550690000|2022-04-21 14:18:10|63.53|61.13|63.66|61.26|63.66|61.26|63.53|61.13|0
1650550700000|2022-04-21 14:18:20|63.69|61.29|63.72|61.32|63.72|61.32|63.66|61.26|0
1650550710000|2022-04-21 14:18:30|63.91|61.51|64.09|61.69|64.09|61.69|63.91|61.51|0
1650550720000|2022-04-21 14:18:40|64.03|61.63|63.97|61.57|64.03|61.63|63.91|61.51|0
1650550730000|2022-04-21 14:18:50|64.03|61.63|63.97|61.57|64.03|61.63|63.97|61.57|0
1650550740000|2022-04-21 14:19:00|64.09|61.69|64.16|61.76|64.16|61.76|64.09|61.69|0
1650550750000|2022-04-21 14:19:10|64.6|62.2|64.53|62.13|64.6|62.2|64.53|62.13|0
1650550760000|2022-04-21 14:19:20|64.47|62.07|64.6|62.2|64.6|62.2|64.47|62.07|0
1650550770000|2022-04-21 14:19:30|64.47|62.07|64.72|62.32|64.72|62.32|64.41|62.01|0
1650550780000|2022-04-21 14:19:40|64.66|62.26|65.04|62.64|65.04|62.64|64.66|62.26|0
1650550790000|2022-04-21 14:19:50|64.85|62.45|65.1|62.7|65.1|62.7|64.85|62.45|0
1650550800000|2022-04-21 14:20:00|65.23|62.83|65.29|62.89|65.36|62.96|65.23|62.83|0
1650550810000|2022-04-21 14:20:10|65.42|63.02|65.61|63.21|65.74|63.34|65.42|63.02|0
1650550820000|2022-04-21 14:20:20|65.58|63.18|65.74|63.34|65.74|63.34|65.58|63.18|0
1650550830000|2022-04-21 14:20:30|65.68|63.28|65.8|63.4|65.8|63.4|65.68|63.28|0
1650550840000|2022-04-21 14:20:40|65.74|63.34|65.68|63.28|65.74|63.34|65.68|63.28|0
1650550850000|2022-04-21 14:20:50|65.55|63.15|65.55|63.15|65.68|63.28|65.55|63.15|0
1650550860000|2022-04-21 14:21:00|65.68|63.28|65.55|63.15|65.68|63.28|65.55|63.15|0
1650550870000|2022-04-21 14:21:10|65.61|63.21|65.48|63.08|65.61|63.21|65.48|63.08|0
1650550880000|2022-04-21 14:21:20|65.55|63.15|65.36|62.96|65.55|63.15|65.36|62.96|0
1650550890000|2022-04-21 14:21:30|65.42|63.02|65.42|63.02|65.42|63.02|65.42|63.02|0
1650550900000|2022-04-21 14:21:40|65.36|62.96|65.36|62.96|65.36|62.96|65.36|62.96|0
1650550910000|2022-04-21 14:21:50|65.29|62.89|65.17|62.77|65.29|62.89|65.17|62.77|0
1650550920000|2022-04-21 14:22:00|65.1|62.7|65.29|62.89|65.29|62.89|65.1|62.7|0
1650550930000|2022-04-21 14:22:10|65.23|62.83|65.29|62.89|65.36|62.96|65.16|62.76|0
1650550940000|2022-04-21 14:22:20|65.23|62.83|65.16|62.76|65.23|62.83|65.16|62.76|0
1650550950000|2022-04-21 14:22:30|65.23|62.83|63.87|61.47|65.23|62.83|63.87|61.47|0
1650550960000|2022-04-21 14:22:40|65.51|63.11|64.81|62.41|65.51|63.11|64.75|62.35|0
1650550970000|2022-04-21 14:22:50|64.94|62.54|64.88|62.48|64.94|62.54|64.88|62.48|0
1650550980000|2022-04-21 14:23:00|65.01|62.61|65|62.6|65.01|62.61|64.88|62.48|0
1650550990000|2022-04-21 14:23:10|64.75|62.35|64.44|62.04|64.75|62.35|64.37|61.97|0
1650551000000|2022-04-21 14:23:20|64.37|61.97|64.31|61.91|64.37|61.97|64.31|61.91|0
1650551010000|2022-04-21 14:23:30|64.34|61.94|64.37|61.97|64.37|61.97|64.34|61.94|0
1650551020000|2022-04-21 14:23:40|64.44|62.04|64.62|62.22|64.62|62.22|64.44|62.04|0
1650551030000|2022-04-21 14:23:50|64.69|62.29|64.81|62.41|64.81|62.41|64.69|62.29|0
1650551040000|2022-04-21 14:24:00|64.78|62.38|64.94|62.54|64.94|62.54|64.78|62.38|0
1650551050000|2022-04-21 14:24:10|64.88|62.48|65.07|62.67|65.07|62.67|64.81|62.41|0
1650551060000|2022-04-21 14:24:20|65|62.6|65.13|62.73|65.13|62.73|65|62.6|0
1650551070000|2022-04-21 14:24:30|65.19|62.79|65.13|62.73|65.19|62.79|65.13|62.73|0
1650551080000|2022-04-21 14:24:40|65.19|62.79|65.26|62.86|65.26|62.86|65.19|62.79|0
1650551090000|2022-04-21 14:24:50|65.23|62.83|64.94|62.54|65.23|62.83|64.94|62.54|0
1650551100000|2022-04-21 14:25:00|65.19|62.79|65.39|62.99|65.39|62.99|65.19|62.79|0
1650551110000|2022-04-21 14:25:10|65.45|63.05|65.58|63.18|65.58|63.18|65.45|63.05|0
1650551120000|2022-04-21 14:25:20|65.55|63.15|65.39|62.99|65.64|63.24|65.39|62.99|0
1650551130000|2022-04-21 14:25:30|65.32|62.92|65.45|63.05|65.45|63.05|65.26|62.86|0
1650551140000|2022-04-21 14:25:40|65.38|62.98|65.13|62.73|65.38|62.98|65.13|62.73|0
1650551150000|2022-04-21 14:25:50|65.19|62.79|65.38|62.98|65.38|62.98|65.19|62.79|0
1650551160000|2022-04-21 14:26:00|65.32|62.92|65.19|62.79|65.38|62.98|65.13|62.73|0
1650551170000|2022-04-21 14:26:10|65.13|62.73|65.19|62.79|65.19|62.79|65.13|62.73|0
1650551180000|2022-04-21 14:26:20|65.13|62.73|65.26|62.86|65.26|62.86|65.13|62.73|0
1650551190000|2022-04-21 14:26:30|65.13|62.73|65.07|62.67|65.19|62.79|65.07|62.67|0
1650551200000|2022-04-21 14:26:40|65.13|62.73|65.13|62.73|65.26|62.86|65.13|62.73|0
1650551210000|2022-04-21 14:26:50|65.19|62.79|65.26|62.86|65.26|62.86|65.19|62.79|0
1650551220000|2022-04-21 14:27:00|65.23|62.83|65.13|62.73|65.23|62.83|65.13|62.73|0
1650551230000|2022-04-21 14:27:10|65.07|62.67|64.81|62.41|65.07|62.67|64.81|62.41|0
1650551240000|2022-04-21 14:27:20|64.68|62.28|64.62|62.22|64.72|62.32|64.62|62.22|0
1650551250000|2022-04-21 14:27:30|64.75|62.35|64.68|62.28|64.75|62.35|64.68|62.28|0
1650551260000|2022-04-21 14:27:40|64.81|62.41|64.81|62.41|64.81|62.41|64.75|62.35|0
1650551270000|2022-04-21 14:27:50|64.78|62.38|64.75|62.35|64.87|62.47|64.75|62.35|0
1650551280000|2022-04-21 14:28:00|64.81|62.41|64.62|62.22|64.81|62.41|64.62|62.22|0
1650551290000|2022-04-21 14:28:10|64.49|62.09|64.31|61.91|64.49|62.09|64.31|61.91|0
1650551300000|2022-04-21 14:28:20|64.24|61.84|64.37|61.97|64.4|62|64.24|61.84|0
1650551310000|2022-04-21 14:28:30|64.31|61.91|64.37|61.97|64.43|62.03|64.31|61.91|0
1650551320000|2022-04-21 14:28:40|64.31|61.91|64.31|61.91|64.37|61.97|64.24|61.84|0
1650551330000|2022-04-21 14:28:50|64.24|61.84|64.37|61.97|64.37|61.97|64.24|61.84|0
1650551340000|2022-04-21 14:29:00|64.3|61.9|63.93|61.53|64.3|61.9|63.93|61.53|0
1650551350000|2022-04-21 14:29:10|63.87|61.47|63.49|61.09|63.87|61.47|63.49|61.09|0
1650551360000|2022-04-21 14:29:20|63.55|61.15|63.43|61.03|63.55|61.15|63.43|61.03|0
1650551370000|2022-04-21 14:29:30|63.3|60.9|63.49|61.09|63.55|61.15|63.3|60.9|0
1650551380000|2022-04-21 14:29:40|63.43|61.03|63.61|61.21|63.61|61.21|63.43|61.03|0
1650551390000|2022-04-21 14:29:50|63.55|61.15|63.61|61.21|63.68|61.28|63.55|61.15|0
1650551400000|2022-04-21 14:30:00|63.68|61.28|63.61|61.21|63.68|61.28|63.61|61.21|0
1650551410000|2022-04-21 14:30:10|63.55|61.15|63.61|61.21|63.61|61.21|63.49|61.09|0
1650551420000|2022-04-21 14:30:20|63.49|61.09|63.37|60.97|63.49|61.09|63.24|60.84|0
1650551430000|2022-04-21 14:30:30|63.34|60.94|63.49|61.09|63.49|61.09|63.34|60.94|0
1650551440000|2022-04-21 14:30:40|63.36|60.96|63.43|61.03|63.43|61.03|63.3|60.9|0
1650551450000|2022-04-21 14:30:50|63.52|61.12|63.43|61.03|63.61|61.21|63.43|61.03|0
1650551460000|2022-04-21 14:31:00|63.49|61.09|63.55|61.15|63.55|61.15|63.43|61.03|0
1650551470000|2022-04-21 14:31:10|63.61|61.21|63.3|60.9|63.61|61.21|63.3|60.9|0
1650551480000|2022-04-21 14:31:20|63.36|60.96|63.4|61|63.43|61.03|63.36|60.96|0
1650551490000|2022-04-21 14:31:30|63.43|61.03|63.49|61.09|63.49|61.09|63.43|61.03|0
1650551500000|2022-04-21 14:31:40|63.55|61.15|63.61|61.21|63.61|61.21|63.55|61.15|0
1650551510000|2022-04-21 14:31:50|63.68|61.28|63.8|61.4|63.8|61.4|63.68|61.28|0
1650551520000|2022-04-21 14:32:00|63.93|61.53|63.93|61.53|63.93|61.53|63.86|61.46|0
1650551530000|2022-04-21 14:32:10|63.86|61.46|63.8|61.4|63.93|61.53|63.8|61.4|0
1650551540000|2022-04-21 14:32:20|63.93|61.53|63.8|61.4|63.93|61.53|63.8|61.4|0
1650551550000|2022-04-21 14:32:30|63.74|61.34|63.8|61.4|63.86|61.46|63.74|61.34|0
1650551560000|2022-04-21 14:32:40|63.74|61.34|63.93|61.53|63.93|61.53|63.74|61.34|0
1650551570000|2022-04-21 14:32:50|63.8|61.4|63.86|61.46|63.92|61.52|63.8|61.4|0
1650551580000|2022-04-21 14:33:00|63.74|61.34|63.86|61.46|63.86|61.46|63.74|61.34|0
1650551590000|2022-04-21 14:33:10|63.8|61.4|63.83|61.43|63.92|61.52|63.8|61.4|0
1650551600000|2022-04-21 14:33:20|63.8|61.4|63.8|61.4|63.92|61.52|63.8|61.4|0
1650551610000|2022-04-21 14:33:30|63.67|61.27|63.61|61.21|63.67|61.27|63.61|61.21|0
1650551620000|2022-04-21 14:33:40|63.55|61.15|63.67|61.27|63.67|61.27|63.49|61.09|0
1650551630000|2022-04-21 14:33:50|63.52|61.12|63.36|60.96|63.52|61.12|63.36|60.96|0
1650551640000|2022-04-21 14:34:00|63.3|60.9|63.36|60.96|63.42|61.02|63.3|60.9|0
1650551650000|2022-04-21 14:34:10|63.3|60.9|63.36|60.96|63.36|60.96|63.3|60.9|0
1650551660000|2022-04-21 14:34:20|63.42|61.02|63.24|60.84|63.42|61.02|63.24|60.84|0
1650551670000|2022-04-21 14:34:30|63.49|61.09|63.55|61.15|63.55|61.15|63.49|61.09|0
1650551680000|2022-04-21 14:34:40|63.49|61.09|63.49|61.09|63.49|61.09|63.42|61.02|0
1650551690000|2022-04-21 14:34:50|63.42|61.02|63.39|60.99|63.42|61.02|63.36|60.96|0
1650551700000|2022-04-21 14:35:00|63.27|60.87|63.17|60.77|63.27|60.87|63.05|60.65|0
1650551710000|2022-04-21 14:35:10|63.24|60.84|63.05|60.65|63.24|60.84|62.99|60.59|0
1650551720000|2022-04-21 14:35:20|63.11|60.71|63.17|60.77|63.17|60.77|63.11|60.71|0
1650551730000|2022-04-21 14:35:30|63.24|60.84|63.36|60.96|63.36|60.96|63.24|60.84|0
1650551740000|2022-04-21 14:35:40|63.42|61.02|63.55|61.15|63.55|61.15|63.42|61.02|0
1650551750000|2022-04-21 14:35:50|63.49|61.09|63.3|60.9|63.49|61.09|63.3|60.9|0
1650551760000|2022-04-21 14:36:00|63.36|60.96|63.55|61.15|63.55|61.15|63.36|60.96|0
1650551770000|2022-04-21 14:36:10|63.49|61.09|63.61|61.21|63.61|61.21|63.49|61.09|0
1650551780000|2022-04-21 14:36:20|63.55|61.15|63.73|61.33|63.73|61.33|63.48|61.08|0
1650551790000|2022-04-21 14:36:30|63.86|61.46|63.8|61.4|63.86|61.46|63.8|61.4|0
1650551800000|2022-04-21 14:36:40|63.86|61.46|63.98|61.58|63.98|61.58|63.86|61.46|0
1650551810000|2022-04-21 14:36:50|64.05|61.65|63.98|61.58|64.05|61.65|63.98|61.58|0
1650551820000|2022-04-21 14:37:00|63.92|61.52|63.92|61.52|63.92|61.52|63.8|61.4|0
1650551830000|2022-04-21 14:37:10|63.98|61.58|64.17|61.77|64.17|61.77|63.98|61.58|0
1650551840000|2022-04-21 14:37:20|64.3|61.9|64.17|61.77|64.3|61.9|64.17|61.77|0
1650551850000|2022-04-21 14:37:30|64.3|61.9|64.55|62.15|64.55|62.15|64.3|61.9|0
1650551860000|2022-04-21 14:37:40|64.61|62.21|64.61|62.21|64.68|62.28|64.61|62.21|0
1650551870000|2022-04-21 14:37:50|64.55|62.15|64.42|62.02|64.55|62.15|64.42|62.02|0
1650551880000|2022-04-21 14:38:00|64.49|62.09|64.23|61.83|64.49|62.09|64.23|61.83|0
1650551890000|2022-04-21 14:38:10|64.17|61.77|64.17|61.77|64.17|61.77|64.11|61.71|0
1650551900000|2022-04-21 14:38:20|64.23|61.83|64.11|61.71|64.3|61.9|64.11|61.71|0
1650551910000|2022-04-21 14:38:30|64.17|61.77|64.08|61.68|64.17|61.77|64.08|61.68|0
1650551920000|2022-04-21 14:38:40|64.05|61.65|64.05|61.65|64.05|61.65|63.98|61.58|0
1650551930000|2022-04-21 14:38:50|64.36|61.96|64.23|61.83|64.36|61.96|64.23|61.83|0
1650551940000|2022-04-21 14:39:00|64.3|61.9|64.05|61.65|64.3|61.9|64.05|61.65|0
1650551950000|2022-04-21 14:39:10|64.17|61.77|64.17|61.77|64.17|61.77|64.17|61.77|0
1650551960000|2022-04-21 14:39:20|64.11|61.71|64.05|61.65|64.11|61.71|63.98|61.58|0
1650551970000|2022-04-21 14:39:30|64.23|61.83|64.68|62.28|64.68|62.28|64.23|61.83|0
1650551980000|2022-04-21 14:39:40|64.93|62.53|64.74|62.34|64.93|62.53|64.74|62.34|0
1650551990000|2022-04-21 14:39:50|64.68|62.28|64.42|62.02|64.68|62.28|64.42|62.02|0
1650552000000|2022-04-21 14:40:00|64.36|61.96|64.55|62.15|64.55|62.15|64.3|61.9|0
1650552010000|2022-04-21 14:40:10|64.61|62.21|64.8|62.4|64.8|62.4|64.61|62.21|0
1650552020000|2022-04-21 14:40:20|64.74|62.34|64.61|62.21|64.74|62.34|64.49|62.09|0
1650552030000|2022-04-21 14:40:30|64.71|62.31|64.8|62.4|64.93|62.53|64.71|62.31|0
1650552040000|2022-04-21 14:40:40|64.93|62.53|64.93|62.53|64.99|62.59|64.93|62.53|0
1650552050000|2022-04-21 14:40:50|65.12|62.72|65.25|62.85|65.25|62.85|65.12|62.72|0
1650552060000|2022-04-21 14:41:00|65.18|62.78|65.31|62.91|65.31|62.91|65.18|62.78|0
1650552070000|2022-04-21 14:41:10|65.37|62.97|65.69|63.29|65.69|63.29|65.37|62.97|0
1650552080000|2022-04-21 14:41:20|65.56|63.16|65.69|63.29|65.69|63.29|65.56|63.16|0
1650552090000|2022-04-21 14:41:30|65.76|63.36|65.82|63.42|65.88|63.48|65.76|63.36|0
1650552100000|2022-04-21 14:41:40|65.88|63.48|65.63|63.23|65.88|63.48|65.63|63.23|0
1650552110000|2022-04-21 14:41:50|65.5|63.1|65.05|62.65|65.5|63.1|65.05|62.65|0
1650552120000|2022-04-21 14:42:00|64.99|62.59|64.99|62.59|64.99|62.59|64.99|62.59|0
1650552130000|2022-04-21 14:42:10|64.93|62.53|64.74|62.34|64.99|62.59|64.74|62.34|0
1650552140000|2022-04-21 14:42:20|64.77|62.37|64.67|62.27|64.77|62.37|64.64|62.24|0
1650552150000|2022-04-21 14:42:30|64.74|62.34|64.8|62.4|64.8|62.4|64.67|62.27|0
1650552160000|2022-04-21 14:42:40|64.86|62.46|64.99|62.59|64.99|62.59|64.86|62.46|0
1650552170000|2022-04-21 14:42:50|64.93|62.53|64.96|62.56|64.99|62.59|64.93|62.53|0
1650552180000|2022-04-21 14:43:00|64.99|62.59|64.8|62.4|64.99|62.59|64.8|62.4|0
1650552190000|2022-04-21 14:43:10|64.67|62.27|64.71|62.31|64.74|62.34|64.67|62.27|0
1650552200000|2022-04-21 14:43:20|64.86|62.46|64.86|62.46|64.86|62.46|64.86|62.46|0
1650552210000|2022-04-21 14:43:30|64.93|62.53|64.86|62.46|64.93|62.53|64.83|62.43|0
1650552220000|2022-04-21 14:43:40|65.05|62.65|65.43|63.03|65.43|63.03|65.05|62.65|0
1650552230000|2022-04-21 14:43:50|65.56|63.16|65.63|63.23|65.69|63.29|65.56|63.16|0
1650552240000|2022-04-21 14:44:00|65.5|63.1|65.5|63.1|65.69|63.29|65.5|63.1|0
1650552250000|2022-04-21 14:44:10|65.43|63.03|65.37|62.97|65.43|63.03|65.37|62.97|0
1650552260000|2022-04-21 14:44:20|65.43|63.03|65.31|62.91|65.43|63.03|65.31|62.91|0
1650552270000|2022-04-21 14:44:30|65.24|62.84|65.15|62.75|65.31|62.91|65.15|62.75|0
1650552280000|2022-04-21 14:44:40|65.31|62.91|65.37|62.97|65.43|63.03|65.31|62.91|0
1650552290000|2022-04-21 14:44:50|65.31|62.91|65.31|62.91|65.31|62.91|65.18|62.78|0
1650552300000|2022-04-21 14:45:00|65.24|62.84|65.31|62.91|65.37|62.97|65.24|62.84|0
1650552310000|2022-04-21 14:45:10|65.37|62.97|65.56|63.16|65.56|63.16|65.37|62.97|0
1650552320000|2022-04-21 14:45:20|65.43|63.03|65.43|63.03|65.56|63.16|65.43|63.03|0
1650552330000|2022-04-21 14:45:30|65.5|63.1|65.43|63.03|65.5|63.1|65.43|63.03|0
1650552340000|2022-04-21 14:45:40|65.5|63.1|65.56|63.16|65.62|63.22|65.5|63.1|0
1650552350000|2022-04-21 14:45:50|65.5|63.1|65.56|63.16|65.56|63.16|65.5|63.1|0
1650552360000|2022-04-21 14:46:00|65.75|63.35|65.62|63.22|65.88|63.48|65.62|63.22|0
1650552370000|2022-04-21 14:46:10|65.69|63.29|65.75|63.35|65.82|63.42|65.69|63.29|0
1650552380000|2022-04-21 14:46:20|65.69|63.29|65.5|63.1|65.69|63.29|65.5|63.1|0
1650552390000|2022-04-21 14:46:30|65.62|63.22|65.75|63.35|65.75|63.35|65.56|63.16|0
1650552400000|2022-04-21 14:46:40|65.62|63.22|65.5|63.1|65.62|63.22|65.43|63.03|0
1650552410000|2022-04-21 14:46:50|65.43|63.03|66.2|63.8|66.2|63.8|65.43|63.03|0
1650552420000|2022-04-21 14:47:00|66.07|63.67|66.33|63.93|66.33|63.93|66.07|63.67|0
1650552440000|2022-04-21 14:47:20|66.27|63.87|66.91|64.51|66.91|64.51|66.27|63.87|0
1650552450000|2022-04-21 14:47:30|66.78|64.38|66.78|64.38|66.91|64.51|66.72|64.32|0
1650552460000|2022-04-21 14:47:40|66.85|64.45|66.91|64.51|66.91|64.51|66.85|64.45|0
1650552470000|2022-04-21 14:47:50|66.95|64.55|67.11|64.71|67.11|64.71|66.95|64.55|0
1650552480000|2022-04-21 14:48:00|66.98|64.58|66.43|64.03|66.98|64.58|66.43|64.03|0
1650552490000|2022-04-21 14:48:10|66.5|64.1|66.37|63.97|66.5|64.1|66.37|63.97|0
1650552500000|2022-04-21 14:48:20|66.5|64.1|66.69|64.29|66.69|64.29|66.5|64.1|0
1650552510000|2022-04-21 14:48:30|66.63|64.23|66.63|64.23|66.69|64.29|66.63|64.23|0
1650552520000|2022-04-21 14:48:40|66.69|64.29|67.97|65.57|67.97|65.57|66.69|64.29|0
1650552530000|2022-04-21 14:48:50|67.46|65.06|67.46|65.06|67.53|65.13|67.46|65.06|0
1650552540000|2022-04-21 14:49:00|67.53|65.13|67.59|65.19|67.59|65.19|67.4|65|0
1650552550000|2022-04-21 14:49:10|67.46|65.06|67.46|65.06|67.46|65.06|67.4|65|0
1650552560000|2022-04-21 14:49:20|67.53|65.13|67.46|65.06|67.53|65.13|67.4|65|0
1650552570000|2022-04-21 14:49:30|67.4|65|67.59|65.19|67.59|65.19|67.4|65|0
1650552580000|2022-04-21 14:49:40|67.53|65.13|67.46|65.06|67.53|65.13|67.46|65.06|0
1650552590000|2022-04-21 14:49:50|67.4|65|67.91|65.51|67.97|65.57|67.4|65|0
1650552600000|2022-04-21 14:50:00|68.04|65.64|67.84|65.44|68.1|65.7|67.84|65.44|0
1650552610000|2022-04-21 14:50:10|67.78|65.38|67.51|65.11|67.78|65.38|67.51|65.11|0
1650552620000|2022-04-21 14:50:20|67.45|65.05|67.32|64.92|67.45|65.05|67.32|64.92|0
1650552630000|2022-04-21 14:50:30|67.25|64.85|67.25|64.85|67.32|64.92|67.25|64.85|0
1650552640000|2022-04-21 14:50:40|67.32|64.92|67.51|65.11|67.58|65.18|67.32|64.92|0
1650552650000|2022-04-21 14:50:50|67.45|65.05|67.45|65.05|67.51|65.11|67.45|65.05|0
1650552660000|2022-04-21 14:51:00|67.58|65.18|67.97|65.57|67.97|65.57|67.58|65.18|0
1650552670000|2022-04-21 14:51:10|68.04|65.64|68.17|65.77|68.17|65.77|68.04|65.64|0
1650552680000|2022-04-21 14:51:20|68.5|66.1|68.63|66.23|68.63|66.23|68.5|66.1|0
1650552690000|2022-04-21 14:51:30|68.56|66.16|68.5|66.1|68.63|66.23|68.5|66.1|0
1650552700000|2022-04-21 14:51:40|68.3|65.9|68.23|65.83|68.37|65.97|68.23|65.83|0
1650552710000|2022-04-21 14:51:50|68.1|65.7|68.17|65.77|68.17|65.77|68.1|65.7|0
1650552720000|2022-04-21 14:52:00|68.1|65.7|67.84|65.44|68.1|65.7|67.77|65.37|0
1650552730000|2022-04-21 14:52:10|67.97|65.57|67.91|65.51|67.97|65.57|67.91|65.51|0
1650552740000|2022-04-21 14:52:20|67.97|65.57|68.1|65.7|68.1|65.7|67.91|65.51|0
1650552750000|2022-04-21 14:52:30|68.2|65.8|68.23|65.83|68.3|65.9|68.2|65.8|0
1650552760000|2022-04-21 14:52:40|68.3|65.9|68.1|65.7|68.3|65.9|68.1|65.7|0
1650552770000|2022-04-21 14:52:50|68.04|65.64|67.97|65.57|68.04|65.64|67.97|65.57|0
1650552780000|2022-04-21 14:53:00|67.9|65.5|67.97|65.57|68.04|65.64|67.9|65.5|0
1650552790000|2022-04-21 14:53:10|67.9|65.5|67.77|65.37|68.04|65.64|67.77|65.37|0
1650552800000|2022-04-21 14:53:20|67.64|65.24|67.64|65.24|67.71|65.31|67.64|65.24|0
1650552810000|2022-04-21 14:53:30|67.71|65.31|67.77|65.37|67.77|65.37|67.71|65.31|0
1650552820000|2022-04-21 14:53:40|67.81|65.41|67.84|65.44|67.84|65.44|67.81|65.41|0
1650552830000|2022-04-21 14:53:50|67.71|65.31|67.71|65.31|67.71|65.31|67.64|65.24|0
1650552840000|2022-04-21 14:54:00|67.77|65.37|67.77|65.37|67.84|65.44|67.77|65.37|0
1650552850000|2022-04-21 14:54:10|67.84|65.44|68.1|65.7|68.1|65.7|67.84|65.44|0
1650552860000|2022-04-21 14:54:20|68.04|65.64|67.97|65.57|68.1|65.7|67.97|65.57|0
1650552870000|2022-04-21 14:54:30|68.13|65.73|67.97|65.57|68.17|65.77|67.97|65.57|0
1650552880000|2022-04-21 14:54:40|68.17|65.77|68.03|65.63|68.23|65.83|68.03|65.63|0
1650552890000|2022-04-21 14:54:50|68.23|65.83|68.17|65.77|68.3|65.9|68.17|65.77|0
1650552900000|2022-04-21 14:55:00|68.36|65.96|68.3|65.9|68.36|65.96|68.17|65.77|0
1650552910000|2022-04-21 14:55:10|68.17|65.77|68.17|65.77|68.23|65.83|68.1|65.7|0
1650552920000|2022-04-21 14:55:20|68.23|65.83|68.3|65.9|68.3|65.9|68.23|65.83|0
1650552930000|2022-04-21 14:55:30|68.36|65.96|68.36|65.96|68.43|66.03|68.3|65.9|0
1650552940000|2022-04-21 14:55:40|68.3|65.9|68.43|66.03|68.43|66.03|68.3|65.9|0
1650552950000|2022-04-21 14:55:50|68.49|66.09|68.63|66.23|68.63|66.23|68.49|66.09|0
1650552960000|2022-04-21 14:56:00|68.69|66.29|68.56|66.16|68.69|66.29|68.56|66.16|0
1650552970000|2022-04-21 14:56:10|68.43|66.03|68.26|65.86|68.43|66.03|68.2|65.8|0
1650552980000|2022-04-21 14:56:20|68.23|65.83|68.3|65.9|68.3|65.9|68.23|65.83|0
1650552990000|2022-04-21 14:56:30|68.23|65.83|68.3|65.9|68.36|65.96|68.23|65.83|0
1650553000000|2022-04-21 14:56:40|68.16|65.76|68.1|65.7|68.23|65.83|68.1|65.7|0
1650553010000|2022-04-21 14:56:50|68.16|65.76|68.3|65.9|68.3|65.9|68.16|65.76|0
1650553020000|2022-04-21 14:57:00|68.36|65.96|68.23|65.83|68.36|65.96|68.23|65.83|0
1650553030000|2022-04-21 14:57:10|68.36|65.96|68.43|66.03|68.43|66.03|68.3|65.9|0
1650553040000|2022-04-21 14:57:20|68.49|66.09|68.49|66.09|68.56|66.16|68.49|66.09|0
1650553050000|2022-04-21 14:57:30|68.36|65.96|68.43|66.03|68.49|66.09|68.36|65.96|0
1650553060000|2022-04-21 14:57:40|68.49|66.09|68.26|65.86|68.49|66.09|68.26|65.86|0
1650553070000|2022-04-21 14:57:50|68.3|65.9|68.03|65.63|68.3|65.9|68.03|65.63|0
1650553080000|2022-04-21 14:58:00|67.9|65.5|67.9|65.5|67.9|65.5|67.9|65.5|0
1650553090000|2022-04-21 14:58:10|67.97|65.57|68.16|65.76|68.16|65.76|67.97|65.57|0
1650553100000|2022-04-21 14:58:20|68.23|65.83|68.23|65.83|68.29|65.89|68.23|65.83|0
1650553110000|2022-04-21 14:58:30|68.16|65.76|68.1|65.7|68.16|65.76|68.1|65.7|0
1650553120000|2022-04-21 14:58:40|68.03|65.63|67.97|65.57|68.1|65.7|67.97|65.57|0
1650553130000|2022-04-21 14:58:50|67.9|65.5|67.8|65.4|67.9|65.5|67.77|65.37|0
1650553140000|2022-04-21 14:59:00|67.64|65.24|67.64|65.24|67.64|65.24|67.61|65.21|0
1650553150000|2022-04-21 14:59:10|67.51|65.11|67.57|65.17|67.57|65.17|67.51|65.11|0
1650553160000|2022-04-21 14:59:20|67.64|65.24|67.9|65.5|67.9|65.5|67.64|65.24|0
1650553170000|2022-04-21 14:59:30|67.83|65.43|67.9|65.5|67.9|65.5|67.77|65.37|0
1650553180000|2022-04-21 14:59:40|67.7|65.3|67.83|65.43|67.83|65.43|67.7|65.3|0
1650553190000|2022-04-21 14:59:50|67.7|65.3|67.67|65.27|67.7|65.3|67.64|65.24|0
1650553200000|2022-04-21 15:00:00|67.77|65.37|67.96|65.56|67.96|65.56|67.77|65.37|0
1650553210000|2022-04-21 15:00:10|68.1|65.7|68.26|65.86|68.26|65.86|68.1|65.7|0
1650553220000|2022-04-21 15:00:20|68.13|65.73|68.23|65.83|68.23|65.83|68.13|65.73|0
1650553230000|2022-04-21 15:00:30|68.29|65.89|68.16|65.76|68.29|65.89|68.16|65.76|0
1650553240000|2022-04-21 15:00:40|68.1|65.7|67.83|65.43|68.1|65.7|67.77|65.37|0
1650553250000|2022-04-21 15:00:50|67.77|65.37|67.64|65.24|67.77|65.37|67.64|65.24|0
1650553260000|2022-04-21 15:01:00|67.57|65.17|67.38|64.98|67.57|65.17|67.38|64.98|0
1650553270000|2022-04-21 15:01:10|67.31|64.91|67.31|64.91|67.38|64.98|67.31|64.91|0
1650553280000|2022-04-21 15:01:20|67.38|64.98|67.31|64.91|67.38|64.98|67.31|64.91|0
1650553290000|2022-04-21 15:01:30|67.38|64.98|67.38|64.98|67.44|65.04|67.38|64.98|0
1650553300000|2022-04-21 15:01:40|67.31|64.91|67.18|64.78|67.31|64.91|67.18|64.78|0
1650553310000|2022-04-21 15:01:50|66.99|64.59|66.92|64.52|67.05|64.65|66.92|64.52|0
1650553320000|2022-04-21 15:02:00|67.18|64.78|67.28|64.88|67.28|64.88|67.12|64.72|0
1650553330000|2022-04-21 15:02:10|67.38|64.98|67.51|65.11|67.57|65.17|67.38|64.98|0
1650553340000|2022-04-21 15:02:20|67.57|65.17|67.7|65.3|67.7|65.3|67.57|65.17|0
1650553350000|2022-04-21 15:02:30|67.77|65.37|67.7|65.3|67.77|65.37|67.7|65.3|0
1650553360000|2022-04-21 15:02:40|67.51|65.11|67.64|65.24|67.64|65.24|67.51|65.11|0
1650553370000|2022-04-21 15:02:50|67.57|65.17|67.57|65.17|67.57|65.17|67.5|65.1|0
1650553380000|2022-04-21 15:03:00|67.83|65.43|67.83|65.43|67.83|65.43|67.77|65.37|0
1650553390000|2022-04-21 15:03:10|67.64|65.24|67.7|65.3|67.7|65.3|67.64|65.24|0
1650553400000|2022-04-21 15:03:20|67.77|65.37|67.9|65.5|67.9|65.5|67.77|65.37|0
1650553410000|2022-04-21 15:03:30|67.83|65.43|67.77|65.37|67.83|65.43|67.77|65.37|0
1650553420000|2022-04-21 15:03:40|67.7|65.3|67.44|65.04|67.7|65.3|67.44|65.04|0
1650553430000|2022-04-21 15:03:50|67.5|65.1|67.57|65.17|67.57|65.17|67.44|65.04|0
1650553440000|2022-04-21 15:04:00|67.44|65.04|67.31|64.91|67.44|65.04|67.31|64.91|0
1650553450000|2022-04-21 15:04:10|67.37|64.97|67.5|65.1|67.5|65.1|67.37|64.97|0
1650553460000|2022-04-21 15:04:20|67.44|65.04|67.44|65.04|67.44|65.04|67.31|64.91|0
1650553470000|2022-04-21 15:04:30|67.37|64.97|67.21|64.81|67.37|64.97|67.21|64.81|0
1650553480000|2022-04-21 15:04:40|67.24|64.84|67.21|64.81|67.31|64.91|67.21|64.81|0
1650553490000|2022-04-21 15:04:50|67.24|64.84|67.24|64.84|67.31|64.91|67.18|64.78|0
1650553500000|2022-04-21 15:05:00|67.11|64.71|67.24|64.84|67.24|64.84|67.05|64.65|0
1650553510000|2022-04-21 15:05:10|67.34|64.94|67.76|65.36|67.76|65.36|67.34|64.94|0
1650553520000|2022-04-21 15:05:20|67.7|65.3|67.7|65.3|67.7|65.3|67.63|65.23|0
1650553530000|2022-04-21 15:05:30|67.89|65.49|67.83|65.43|67.89|65.49|67.67|65.27|0
1650553540000|2022-04-21 15:05:40|67.76|65.36|67.96|65.56|67.96|65.56|67.76|65.36|0
1650553550000|2022-04-21 15:05:50|68.09|65.69|68.16|65.76|68.16|65.76|68.09|65.69|0
1650553560000|2022-04-21 15:06:00|68.22|65.82|68.52|66.12|68.55|66.15|68.22|65.82|0
1650553570000|2022-04-21 15:06:10|68.62|66.22|68.62|66.22|68.75|66.35|68.62|66.22|0
1650553580000|2022-04-21 15:06:20|68.55|66.15|68.49|66.09|68.68|66.28|68.49|66.09|0
1650553590000|2022-04-21 15:06:30|68.42|66.02|68.16|65.76|68.42|66.02|68.16|65.76|0
1650553600000|2022-04-21 15:06:40|67.96|65.56|68.03|65.63|68.09|65.69|67.89|65.49|0
1650553610000|2022-04-21 15:06:50|67.83|65.43|67.89|65.49|67.96|65.56|67.83|65.43|0
1650553620000|2022-04-21 15:07:00|67.76|65.36|67.76|65.36|67.83|65.43|67.76|65.36|0
1650553630000|2022-04-21 15:07:10|67.83|65.43|68.16|65.76|68.16|65.76|67.83|65.43|0
1650553640000|2022-04-21 15:07:20|68.12|65.72|67.76|65.36|68.12|65.72|67.76|65.36|0
1650553650000|2022-04-21 15:07:30|67.83|65.43|67.96|65.56|67.96|65.56|67.83|65.43|0
1650553660000|2022-04-21 15:07:40|67.89|65.49|68.16|65.76|68.16|65.76|67.89|65.49|0
1650553670000|2022-04-21 15:07:50|67.96|65.56|68.09|65.69|68.09|65.69|67.96|65.56|0
1650553680000|2022-04-21 15:08:00|68.16|65.76|68.48|66.08|68.48|66.08|68.16|65.76|0
1650553690000|2022-04-21 15:08:10|68.42|66.02|68.29|65.89|68.42|66.02|68.22|65.82|0
1650553700000|2022-04-21 15:08:20|68.22|65.82|68.16|65.76|68.22|65.82|68.09|65.69|0
1650553710000|2022-04-21 15:08:30|68.22|65.82|68.29|65.89|68.32|65.92|68.22|65.82|0
1650553720000|2022-04-21 15:08:40|68.22|65.82|68.35|65.95|68.35|65.95|68.15|65.75|0
1650553730000|2022-04-21 15:08:50|68.25|65.85|68.22|65.82|68.25|65.85|68.15|65.75|0
1650553740000|2022-04-21 15:09:00|68.35|65.95|68.35|65.95|68.35|65.95|68.29|65.89|0
1650553750000|2022-04-21 15:09:10|68.22|65.82|68.42|66.02|68.42|66.02|68.22|65.82|0
1650553760000|2022-04-21 15:09:20|68.52|66.12|68.42|66.02|68.52|66.12|68.42|66.02|0
1650553770000|2022-04-21 15:09:30|68.32|65.92|68.09|65.69|68.32|65.92|68.02|65.62|0
1650553780000|2022-04-21 15:09:40|68.22|65.82|68.29|65.89|68.29|65.89|68.22|65.82|0
1650553790000|2022-04-21 15:09:50|68.42|66.02|68.15|65.75|68.42|66.02|68.15|65.75|0
1650553800000|2022-04-21 15:10:00|68.42|66.02|68.02|65.62|68.42|66.02|68.02|65.62|0
1650553810000|2022-04-21 15:10:10|68.12|65.72|68.15|65.75|68.22|65.82|68.12|65.72|0
1650553820000|2022-04-21 15:10:20|68.09|65.69|67.96|65.56|68.09|65.69|67.96|65.56|0
1650553830000|2022-04-21 15:10:30|68.02|65.62|68.19|65.79|68.19|65.79|68.02|65.62|0
1650553840000|2022-04-21 15:10:40|68.28|65.88|68.09|65.69|68.28|65.88|68.02|65.62|0
1650553850000|2022-04-21 15:10:50|68.15|65.75|68.09|65.69|68.22|65.82|68.02|65.62|0
1650553860000|2022-04-21 15:11:00|68.15|65.75|68.02|65.62|68.38|65.98|68.02|65.62|0
1650553870000|2022-04-21 15:11:10|67.96|65.56|67.82|65.42|67.96|65.56|67.79|65.39|0
1650553880000|2022-04-21 15:11:20|67.56|65.16|67.43|65.03|67.56|65.16|67.37|64.97|0
1650553890000|2022-04-21 15:11:30|67.37|64.97|67.43|65.03|67.43|65.03|67.37|64.97|0
1650553900000|2022-04-21 15:11:40|67.24|64.84|67.04|64.64|67.24|64.84|66.98|64.58|0
1650553910000|2022-04-21 15:11:50|67.24|64.84|67.11|64.71|67.24|64.84|67.08|64.68|0
1650553920000|2022-04-21 15:12:00|67.3|64.9|67.43|65.03|67.43|65.03|67.3|64.9|0
1650553930000|2022-04-21 15:12:10|67.24|64.84|67.17|64.77|67.24|64.84|67.17|64.77|0
1650553940000|2022-04-21 15:12:20|67.3|64.9|67.04|64.64|67.3|64.9|67.04|64.64|0
1650553950000|2022-04-21 15:12:30|67.11|64.71|67.17|64.77|67.17|64.77|67.11|64.71|0
1650553960000|2022-04-21 15:12:40|67.11|64.71|67.11|64.71|67.17|64.77|67.11|64.71|0
1650553970000|2022-04-21 15:12:50|67.17|64.77|67.04|64.64|67.17|64.77|67.04|64.64|0
1650553980000|2022-04-21 15:13:00|67.11|64.71|66.98|64.58|67.11|64.71|66.98|64.58|0
1650553990000|2022-04-21 15:13:10|67.17|64.77|67.04|64.64|67.17|64.77|67.04|64.64|0
1650554000000|2022-04-21 15:13:20|67.11|64.71|67.11|64.71|67.11|64.71|67.04|64.64|0
1650554010000|2022-04-21 15:13:30|67.14|64.74|66.98|64.58|67.14|64.74|66.98|64.58|0
1650554020000|2022-04-21 15:13:40|66.91|64.51|67.07|64.67|67.07|64.67|66.91|64.51|0
1650554030000|2022-04-21 15:13:50|67.04|64.64|67.17|64.77|67.17|64.77|67.04|64.64|0
1650554040000|2022-04-21 15:14:00|67.2|64.8|67.17|64.77|67.2|64.8|67.17|64.77|0
1650554050000|2022-04-21 15:14:10|67.24|64.84|67.46|65.06|67.46|65.06|67.24|64.84|0
1650554060000|2022-04-21 15:14:20|67.56|65.16|67.37|64.97|67.69|65.29|67.37|64.97|0
1650554070000|2022-04-21 15:14:30|67.43|65.03|67.43|65.03|67.56|65.16|67.43|65.03|0
1650554080000|2022-04-21 15:14:40|67.37|64.97|67.56|65.16|67.63|65.23|67.37|64.97|0
1650554090000|2022-04-21 15:14:50|67.69|65.29|67.63|65.23|67.69|65.29|67.59|65.19|0
1650554100000|2022-04-21 15:15:00|67.43|65.03|67.69|65.29|67.76|65.36|67.43|65.03|0
1650554110000|2022-04-21 15:15:10|67.82|65.42|67.79|65.39|67.82|65.42|67.76|65.36|0
1650554120000|2022-04-21 15:15:20|67.89|65.49|67.79|65.39|67.92|65.52|67.79|65.39|0
1650554130000|2022-04-21 15:15:30|67.76|65.36|67.95|65.55|67.95|65.55|67.76|65.36|0
1650554140000|2022-04-21 15:15:40|67.82|65.42|67.69|65.29|67.82|65.42|67.69|65.29|0
1650554150000|2022-04-21 15:15:50|67.63|65.23|67.69|65.29|67.76|65.36|67.63|65.23|0
1650554160000|2022-04-21 15:16:00|67.76|65.36|67.76|65.36|67.95|65.55|67.76|65.36|0
1650554170000|2022-04-21 15:16:10|67.89|65.49|68.02|65.62|68.02|65.62|67.89|65.49|0
1650554180000|2022-04-21 15:16:20|68.08|65.68|67.95|65.55|68.08|65.68|67.95|65.55|0
1650554190000|2022-04-21 15:16:30|67.89|65.49|67.72|65.32|67.89|65.49|67.72|65.32|0
1650554200000|2022-04-21 15:16:40|67.76|65.36|67.69|65.29|67.76|65.36|67.62|65.22|0
1650554210000|2022-04-21 15:16:50|67.62|65.22|67.62|65.22|67.62|65.22|67.49|65.09|0
1650554220000|2022-04-21 15:17:00|67.49|65.09|67.49|65.09|67.69|65.29|67.49|65.09|0
1650554230000|2022-04-21 15:17:10|67.62|65.22|67.82|65.42|67.82|65.42|67.62|65.22|0
1650554240000|2022-04-21 15:17:20|67.75|65.35|67.89|65.49|67.89|65.49|67.75|65.35|0
1650554250000|2022-04-21 15:17:30|67.82|65.42|67.82|65.42|67.82|65.42|67.82|65.42|0
1650554260000|2022-04-21 15:17:40|67.89|65.49|68.31|65.91|68.31|65.91|67.89|65.49|0
1650554270000|2022-04-21 15:17:50|68.28|65.88|68.15|65.75|68.34|65.94|68.15|65.75|0
1650554280000|2022-04-21 15:18:00|68.28|65.88|68.48|66.08|68.48|66.08|68.28|65.88|0
1650554290000|2022-04-21 15:18:10|68.67|66.27|68.58|66.18|68.67|66.27|68.48|66.08|0
1650554300000|2022-04-21 15:18:20|68.41|66.01|68.03|65.63|68.54|66.14|68.03|65.63|0
1650554310000|2022-04-21 15:18:30|68.06|65.66|67.99|65.59|68.06|65.66|67.99|65.59|0
1650554320000|2022-04-21 15:18:40|68.06|65.66|67.93|65.53|68.06|65.66|67.93|65.53|0
1650554330000|2022-04-21 15:18:50|67.86|65.46|67.99|65.59|67.99|65.59|67.86|65.46|0
1650554340000|2022-04-21 15:19:00|68.19|65.79|67.99|65.59|68.19|65.79|67.99|65.59|0
1650554350000|2022-04-21 15:19:10|67.93|65.53|67.93|65.53|67.93|65.53|67.86|65.46|0
1650554360000|2022-04-21 15:19:20|67.9|65.5|68.16|65.76|68.16|65.76|67.9|65.5|0
1650554370000|2022-04-21 15:19:30|68.45|66.05|67.73|65.33|68.52|66.12|67.73|65.33|0
1650554380000|2022-04-21 15:19:40|67.86|65.46|67.53|65.13|67.86|65.46|67.53|65.13|0
1650554390000|2022-04-21 15:19:50|67.47|65.07|67.4|65|67.47|65.07|67.4|65|0
1650554400000|2022-04-21 15:20:00|67.47|65.07|67.34|64.94|67.47|65.07|67.27|64.87|0
1650554410000|2022-04-21 15:20:10|67.47|65.07|67.47|65.07|67.47|65.07|67.34|64.94|0
1650554420000|2022-04-21 15:20:20|67.5|65.1|67.66|65.26|67.66|65.26|67.5|65.1|0
1650554430000|2022-04-21 15:20:30|67.73|65.33|67.66|65.26|67.73|65.33|67.66|65.26|0
1650554440000|2022-04-21 15:20:40|67.73|65.33|68.06|65.66|68.06|65.66|67.73|65.33|0
1650554450000|2022-04-21 15:20:50|68.19|65.79|68.32|65.92|68.32|65.92|68.12|65.72|0
1650554460000|2022-04-21 15:21:00|68.39|65.99|68.85|66.45|68.85|66.45|68.39|65.99|0
1650554470000|2022-04-21 15:21:10|68.82|66.42|69.25|66.85|69.25|66.85|68.82|66.42|0
1650554480000|2022-04-21 15:21:20|69.32|66.92|69.32|66.92|69.45|67.05|69.32|66.92|0
1650554490000|2022-04-21 15:21:30|69.38|66.98|69.25|66.85|69.38|66.98|69.25|66.85|0
1650554500000|2022-04-21 15:21:40|69.32|66.92|69.32|66.92|69.45|67.05|69.32|66.92|0
1650554510000|2022-04-21 15:21:50|69.59|67.19|69.38|66.98|69.59|67.19|69.38|66.98|0
1650554520000|2022-04-21 15:22:00|69.32|66.92|69.32|66.92|69.32|66.92|69.25|66.85|0
1650554530000|2022-04-21 15:22:10|69.38|66.98|69.18|66.78|69.38|66.98|69.18|66.78|0
1650554540000|2022-04-21 15:22:20|68.98|66.58|68.98|66.58|69.12|66.72|68.98|66.58|0
1650554550000|2022-04-21 15:22:30|68.95|66.55|68.98|66.58|68.98|66.58|68.92|66.52|0
1650554560000|2022-04-21 15:22:40|69.05|66.65|69.12|66.72|69.12|66.72|68.92|66.52|0
1650554570000|2022-04-21 15:22:50|69.05|66.65|69.18|66.78|69.18|66.78|69.05|66.65|0
1650554580000|2022-04-21 15:23:00|69.12|66.72|68.92|66.52|69.12|66.72|68.85|66.45|0
1650554590000|2022-04-21 15:23:10|68.78|66.38|68.92|66.52|68.92|66.52|68.78|66.38|0
1650554600000|2022-04-21 15:23:20|68.85|66.45|69.05|66.65|69.05|66.65|68.85|66.45|0
1650554610000|2022-04-21 15:23:30|69.02|66.62|69.05|66.65|69.18|66.78|69.02|66.62|0
1650554620000|2022-04-21 15:23:40|68.98|66.58|68.85|66.45|69.05|66.65|68.85|66.45|0
1650554630000|2022-04-21 15:23:50|68.98|66.58|69.05|66.65|69.05|66.65|68.92|66.52|0
1650554640000|2022-04-21 15:24:00|68.92|66.52|68.58|66.18|68.92|66.52|68.45|66.05|0
1650554650000|2022-04-21 15:24:10|68.65|66.25|68.32|65.92|68.65|66.25|68.32|65.92|0
1650554660000|2022-04-21 15:24:20|68.19|65.79|68.25|65.85|68.25|65.85|68.12|65.72|0
1650554670000|2022-04-21 15:24:30|68.19|65.79|68.19|65.79|68.25|65.85|68.19|65.79|0
1650554680000|2022-04-21 15:24:40|68.25|65.85|68.25|65.85|68.25|65.85|68.25|65.85|0
1650554690000|2022-04-21 15:24:50|68.19|65.79|68.25|65.85|68.25|65.85|68.12|65.72|0
1650554700000|2022-04-21 15:25:00|68.29|65.89|67.79|65.39|68.29|65.89|67.79|65.39|0
1650554710000|2022-04-21 15:25:10|67.73|65.33|67.53|65.13|67.73|65.33|67.53|65.13|0
1650554720000|2022-04-21 15:25:20|67.46|65.06|67.53|65.13|67.53|65.13|67.46|65.06|0
1650554730000|2022-04-21 15:25:30|67.66|65.26|67.66|65.26|67.66|65.26|67.59|65.19|0
1650554740000|2022-04-21 15:25:40|67.59|65.19|67.66|65.26|67.66|65.26|67.59|65.19|0
1650554750000|2022-04-21 15:25:50|67.72|65.32|67.72|65.32|67.79|65.39|67.72|65.32|0
1650554760000|2022-04-21 15:26:00|67.69|65.29|67.72|65.32|67.72|65.32|67.66|65.26|0
1650554770000|2022-04-21 15:26:10|67.59|65.19|67.79|65.39|67.79|65.39|67.59|65.19|0
1650554780000|2022-04-21 15:26:20|67.72|65.32|67.86|65.46|67.86|65.46|67.72|65.32|0
1650554790000|2022-04-21 15:26:30|67.79|65.39|67.79|65.39|67.86|65.46|67.79|65.39|0
1650554800000|2022-04-21 15:26:40|67.59|65.19|67.72|65.32|67.72|65.32|67.56|65.16|0
1650554810000|2022-04-21 15:26:50|67.66|65.26|67.59|65.19|67.72|65.32|67.59|65.19|0
1650554820000|2022-04-21 15:27:00|67.66|65.26|67.4|65|67.66|65.26|67.4|65|0
1650554830000|2022-04-21 15:27:10|67.13|64.73|67.07|64.67|67.13|64.73|67.07|64.67|0
1650554840000|2022-04-21 15:27:20|67.2|64.8|67.27|64.87|67.33|64.93|67.2|64.8|0
1650554850000|2022-04-21 15:27:30|67.26|64.86|67.26|64.86|67.26|64.86|67.2|64.8|0
1650554860000|2022-04-21 15:27:40|67.2|64.8|67.26|64.86|67.26|64.86|67.2|64.8|0
1650554870000|2022-04-21 15:27:50|67.33|64.93|67.4|65|67.53|65.13|67.33|64.93|0
1650554880000|2022-04-21 15:28:00|67.33|64.93|67.66|65.26|67.66|65.26|67.33|64.93|0
1650554890000|2022-04-21 15:28:10|67.92|65.52|67.92|65.52|67.99|65.59|67.92|65.52|0
1650554900000|2022-04-21 15:28:20|67.95|65.55|68.05|65.65|68.05|65.65|67.85|65.45|0
1650554910000|2022-04-21 15:28:30|67.99|65.59|67.99|65.59|68.12|65.72|67.99|65.59|0
1650554920000|2022-04-21 15:28:40|67.92|65.52|68.05|65.65|68.05|65.65|67.92|65.52|0
1650554930000|2022-04-21 15:28:50|68.12|65.72|68.18|65.78|68.18|65.78|68.12|65.72|0
1650554940000|2022-04-21 15:29:00|68.51|66.11|68.58|66.18|68.58|66.18|68.38|65.98|0
1650554950000|2022-04-21 15:29:10|68.65|66.25|69.11|66.71|69.11|66.71|68.65|66.25|0
1650554960000|2022-04-21 15:29:20|68.98|66.58|69.11|66.71|69.11|66.71|68.98|66.58|0
1650554970000|2022-04-21 15:29:30|68.98|66.58|68.91|66.51|68.98|66.58|68.91|66.51|0
1650554980000|2022-04-21 15:29:40|68.78|66.38|68.78|66.38|68.84|66.44|68.71|66.31|0
1650554990000|2022-04-21 15:29:50|68.84|66.44|68.71|66.31|68.84|66.44|68.71|66.31|0
1650555000000|2022-04-21 15:30:00|68.98|66.58|69.18|66.78|69.18|66.78|68.91|66.51|0
1650555010000|2022-04-21 15:30:10|69.31|66.91|69.11|66.71|69.31|66.91|69.11|66.71|0
1650555020000|2022-04-21 15:30:20|68.91|66.51|68.84|66.44|68.91|66.51|68.78|66.38|0
1650555030000|2022-04-21 15:30:30|68.91|66.51|68.78|66.38|68.91|66.51|68.75|66.35|0
1650555040000|2022-04-21 15:30:40|68.84|66.44|68.98|66.58|68.98|66.58|68.84|66.44|0
1650555050000|2022-04-21 15:30:50|68.91|66.51|68.88|66.48|68.91|66.51|68.84|66.44|0
1650555060000|2022-04-21 15:31:00|68.78|66.38|68.84|66.44|68.84|66.44|68.64|66.24|0
1650555070000|2022-04-21 15:31:10|68.74|66.34|68.91|66.51|68.91|66.51|68.74|66.34|0
1650555080000|2022-04-21 15:31:20|68.98|66.58|69.08|66.68|69.11|66.71|68.98|66.58|0
1650555090000|2022-04-21 15:31:30|69.04|66.64|68.98|66.58|69.04|66.64|68.91|66.51|0
1650555100000|2022-04-21 15:31:40|69.11|66.71|69.18|66.78|69.18|66.78|69.11|66.71|0
1650555110000|2022-04-21 15:31:50|69.31|66.91|69.38|66.98|69.38|66.98|69.31|66.91|0
1650555120000|2022-04-21 15:32:00|69.44|67.04|69.24|66.84|69.44|67.04|69.04|66.64|0
1650555130000|2022-04-21 15:32:10|69.38|66.98|69.38|66.98|69.38|66.98|69.31|66.91|0
1650555140000|2022-04-21 15:32:20|69.31|66.91|69.91|67.51|69.91|67.51|69.31|66.91|0
1650555150000|2022-04-21 15:32:30|69.78|67.38|69.91|67.51|69.91|67.51|69.78|67.38|0
1650555160000|2022-04-21 15:32:40|69.85|67.45|70.18|67.78|70.25|67.85|69.85|67.45|0
1650555170000|2022-04-21 15:32:50|70.25|67.85|70.39|67.99|70.39|67.99|70.25|67.85|0
1650555180000|2022-04-21 15:33:00|70.25|67.85|70.11|67.71|70.25|67.85|70.11|67.71|0
1650555190000|2022-04-21 15:33:10|70.05|67.65|69.84|67.44|70.05|67.65|69.84|67.44|0
1650555200000|2022-04-21 15:33:20|69.58|67.18|69.58|67.18|69.58|67.18|69.24|66.84|0
1650555210000|2022-04-21 15:33:30|69.71|67.31|70.11|67.71|70.11|67.71|69.71|67.31|0
1650555220000|2022-04-21 15:33:40|70.38|67.98|70.52|68.12|70.86|68.46|70.38|67.98|0
1650555230000|2022-04-21 15:33:50|70.38|67.98|70.52|68.12|70.52|68.12|70.38|67.98|0
1650555240000|2022-04-21 15:34:00|70.38|67.98|70.18|67.78|70.38|67.98|70.18|67.78|0
1650555250000|2022-04-21 15:34:10|70.25|67.85|70.32|67.92|70.32|67.92|70.05|67.65|0
1650555260000|2022-04-21 15:34:20|70.25|67.85|70.11|67.71|70.25|67.85|70.11|67.71|0
1650555270000|2022-04-21 15:34:30|69.78|67.38|69.84|67.44|69.84|67.44|69.78|67.38|0
1650555280000|2022-04-21 15:34:40|69.78|67.38|70.05|67.65|70.05|67.65|69.78|67.38|0
1650555290000|2022-04-21 15:34:50|70.11|67.71|70.15|67.75|70.15|67.75|70.11|67.71|0
1650555300000|2022-04-21 15:35:00|69.84|67.44|69.98|67.58|70.05|67.65|69.84|67.44|0
1650555310000|2022-04-21 15:35:10|70.11|67.71|70.05|67.65|70.11|67.71|70.05|67.65|0
1650555320000|2022-04-21 15:35:20|69.98|67.58|70.11|67.71|70.11|67.71|69.91|67.51|0
1650555330000|2022-04-21 15:35:30|70.05|67.65|70.05|67.65|70.05|67.65|70.01|67.61|0
1650555340000|2022-04-21 15:35:40|69.98|67.58|70.32|67.92|70.32|67.92|69.98|67.58|0
1650555350000|2022-04-21 15:35:50|70.25|67.85|69.78|67.38|70.25|67.85|69.78|67.38|0
1650555360000|2022-04-21 15:36:00|69.64|67.24|69.64|67.24|69.71|67.31|69.64|67.24|0
1650555370000|2022-04-21 15:36:10|69.51|67.11|69.84|67.44|69.84|67.44|69.51|67.11|0
1650555380000|2022-04-21 15:36:20|69.91|67.51|70.18|67.78|70.18|67.78|69.91|67.51|0
1650555390000|2022-04-21 15:36:30|69.91|67.51|69.71|67.31|69.91|67.51|69.68|67.28|0
1650555400000|2022-04-21 15:36:40|69.84|67.44|69.71|67.31|69.84|67.44|69.71|67.31|0
1650555410000|2022-04-21 15:36:50|69.64|67.24|69.84|67.44|69.84|67.44|69.64|67.24|0
1650555420000|2022-04-21 15:37:00|69.98|67.58|69.84|67.44|69.98|67.58|69.84|67.44|0
1650555430000|2022-04-21 15:37:10|69.77|67.37|69.91|67.51|69.91|67.51|69.71|67.31|0
1650555440000|2022-04-21 15:37:20|70.04|67.64|69.98|67.58|70.04|67.64|69.98|67.58|0
1650555450000|2022-04-21 15:37:30|69.94|67.54|70.11|67.71|70.11|67.71|69.94|67.54|0
1650555460000|2022-04-21 15:37:40|70.04|67.64|70.25|67.85|70.25|67.85|69.98|67.58|0
1650555470000|2022-04-21 15:37:50|70.31|67.91|70.45|68.05|70.52|68.12|70.31|67.91|0
1650555480000|2022-04-21 15:38:00|70.38|67.98|70.45|68.05|70.58|68.18|70.38|67.98|0
1650555490000|2022-04-21 15:38:10|70.65|68.25|70.45|68.05|70.65|68.25|70.45|68.05|0
1650555500000|2022-04-21 15:38:20|70.52|68.12|70.65|68.25|70.65|68.25|70.52|68.12|0
1650555510000|2022-04-21 15:38:30|70.58|68.18|70.65|68.25|70.65|68.25|70.58|68.18|0
1650555520000|2022-04-21 15:38:40|70.58|68.18|70.45|68.05|70.58|68.18|70.45|68.05|0
1650555530000|2022-04-21 15:38:50|70.52|68.12|70.72|68.32|70.72|68.32|70.52|68.12|0
1650555540000|2022-04-21 15:39:00|70.65|68.25|70.79|68.39|70.79|68.39|70.65|68.25|0
1650555550000|2022-04-21 15:39:10|70.86|68.46|70.86|68.46|70.86|68.46|70.79|68.39|0
1650555560000|2022-04-21 15:39:20|70.92|68.52|70.79|68.39|70.92|68.52|70.79|68.39|0
1650555570000|2022-04-21 15:39:30|70.85|68.45|70.85|68.45|70.85|68.45|70.85|68.45|0
1650555580000|2022-04-21 15:39:40|70.89|68.49|70.85|68.45|70.89|68.49|70.79|68.39|0
1650555590000|2022-04-21 15:39:50|70.72|68.32|70.65|68.25|70.72|68.32|70.55|68.15|0
1650555600000|2022-04-21 15:40:00|70.72|68.32|70.72|68.32|70.85|68.45|70.72|68.32|0
1650555610000|2022-04-21 15:40:10|70.65|68.25|71.26|68.86|71.26|68.86|70.65|68.25|0
1650555620000|2022-04-21 15:40:20|71.13|68.73|71.33|68.93|71.33|68.93|71.13|68.73|0
1650555630000|2022-04-21 15:40:30|71.4|69|71.13|68.73|71.4|69|71.13|68.73|0
1650555640000|2022-04-21 15:40:40|71.06|68.66|71.13|68.73|71.13|68.73|70.99|68.59|0
1650555650000|2022-04-21 15:40:50|71.19|68.79|72.3|69.9|72.3|69.9|71.13|68.73|0
1650555660000|2022-04-21 15:41:00|72.1|69.7|72.1|69.7|72.3|69.9|72.1|69.7|0
1650555670000|2022-04-21 15:41:10|70.84|68.44|70.91|68.51|70.91|68.51|70.78|68.38|0
1650555680000|2022-04-21 15:41:20|70.84|68.44|72.09|69.69|72.09|69.69|70.84|68.44|0
1650555690000|2022-04-21 15:41:30|72.15|69.75|72.29|69.89|72.29|69.89|72.15|69.75|0
1650555700000|2022-04-21 15:41:40|72.22|69.82|72.43|70.03|72.43|70.03|72.22|69.82|0
1650555710000|2022-04-21 15:41:50|72.36|69.96|72.36|69.96|72.5|70.1|72.36|69.96|0
1650555720000|2022-04-21 15:42:00|72.29|69.89|72.36|69.96|72.36|69.96|72.26|69.86|0
1650555730000|2022-04-21 15:42:10|72.43|70.03|72.05|69.65|72.43|70.03|71.91|69.51|0
1650555740000|2022-04-21 15:42:20|72.25|69.85|72.25|69.85|72.32|69.92|72.11|69.71|0
1650555750000|2022-04-21 15:42:30|72.39|69.99|72.73|70.33|72.73|70.33|72.39|69.99|0
1650555760000|2022-04-21 15:42:40|72.8|70.4|72.94|70.54|72.94|70.54|72.8|70.4|0
1650555770000|2022-04-21 15:42:50|72.8|70.4|72.73|70.33|72.8|70.4|72.73|70.33|0
1650555780000|2022-04-21 15:43:00|72.8|70.4|72.87|70.47|72.87|70.47|72.8|70.4|0
1650555790000|2022-04-21 15:43:10|72.91|70.51|72.73|70.33|72.91|70.51|72.73|70.33|0
1650555800000|2022-04-21 15:43:20|72.6|70.2|72.53|70.13|72.6|70.2|72.53|70.13|0
1650555810000|2022-04-21 15:43:30|72.6|70.2|72.53|70.13|72.6|70.2|72.53|70.13|0
1650555820000|2022-04-21 15:43:40|72.46|70.06|72.11|69.71|72.46|70.06|72.11|69.71|0
1650555830000|2022-04-21 15:43:50|72.15|69.75|72.25|69.85|72.29|69.89|72.11|69.71|0
1650555840000|2022-04-21 15:44:00|72.29|69.89|72.53|70.13|72.53|70.13|72.22|69.82|0
1650555850000|2022-04-21 15:44:10|72.25|69.85|72.18|69.78|72.25|69.85|72.11|69.71|0
1650555860000|2022-04-21 15:44:20|72.39|69.99|72.46|70.06|72.53|70.13|72.39|69.99|0
1650555870000|2022-04-21 15:44:30|72.53|70.13|72.73|70.33|72.73|70.33|72.53|70.13|0
1650555880000|2022-04-21 15:44:40|72.8|70.4|72.8|70.4|72.8|70.4|72.73|70.33|0
1650555890000|2022-04-21 15:44:50|72.73|70.33|72.8|70.4|72.8|70.4|72.73|70.33|0
1650555900000|2022-04-21 15:45:00|72.52|70.12|72.73|70.33|72.73|70.33|72.52|70.12|0
1650555910000|2022-04-21 15:45:10|72.66|70.26|72.66|70.26|72.77|70.37|72.52|70.12|0
1650555920000|2022-04-21 15:45:20|72.8|70.4|72.87|70.47|72.87|70.47|72.73|70.33|0
1650555930000|2022-04-21 15:45:30|72.94|70.54|73.08|70.68|73.15|70.75|72.87|70.47|0
1650555940000|2022-04-21 15:45:40|73.15|70.75|73.22|70.82|73.22|70.82|73.15|70.75|0
1650555950000|2022-04-21 15:45:50|73.08|70.68|73.01|70.61|73.08|70.68|73.01|70.61|0
1650555960000|2022-04-21 15:46:00|73.15|70.75|73.08|70.68|73.22|70.82|73.08|70.68|0
1650555970000|2022-04-21 15:46:10|73.15|70.75|73.22|70.82|73.22|70.82|73.08|70.68|0
1650555980000|2022-04-21 15:46:20|73.15|70.75|73.22|70.82|73.22|70.82|73.15|70.75|0
1650555990000|2022-04-21 15:46:30|73.36|70.96|73.15|70.75|73.36|70.96|73.08|70.68|0
1650556000000|2022-04-21 15:46:40|73.08|70.68|73.08|70.68|73.08|70.68|73.01|70.61|0
1650556010000|2022-04-21 15:46:50|73.01|70.61|72.87|70.47|73.01|70.61|72.87|70.47|0
1650556020000|2022-04-21 15:47:00|73.01|70.61|72.87|70.47|73.08|70.68|72.87|70.47|0
1650556030000|2022-04-21 15:47:10|72.8|70.4|72.73|70.33|72.8|70.4|72.73|70.33|0
1650556040000|2022-04-21 15:47:20|72.66|70.26|72.59|70.19|72.66|70.26|72.59|70.19|0
1650556050000|2022-04-21 15:47:30|72.45|70.05|72.66|70.26|72.66|70.26|72.45|70.05|0
1650556060000|2022-04-21 15:47:40|72.8|70.4|72.52|70.12|72.8|70.4|72.52|70.12|0
1650556070000|2022-04-21 15:47:50|72.59|70.19|72.52|70.12|72.59|70.19|72.45|70.05|0
1650556080000|2022-04-21 15:48:00|72.59|70.19|72.52|70.12|72.59|70.19|72.52|70.12|0
1650556090000|2022-04-21 15:48:10|72.59|70.19|72.59|70.19|72.66|70.26|72.45|70.05|0
1650556100000|2022-04-21 15:48:20|72.52|70.12|72.8|70.4|72.8|70.4|72.52|70.12|0
1650556110000|2022-04-21 15:48:30|72.73|70.33|72.73|70.33|72.73|70.33|72.66|70.26|0
1650556120000|2022-04-21 15:48:40|72.8|70.4|72.9|70.5|72.94|70.54|72.8|70.4|0
1650556130000|2022-04-21 15:48:50|73.01|70.61|72.94|70.54|73.08|70.68|72.94|70.54|0
1650556140000|2022-04-21 15:49:00|73.08|70.68|73.18|70.78|73.18|70.78|73.08|70.68|0
1650556150000|2022-04-21 15:49:10|73.14|70.74|73.11|70.71|73.21|70.81|73.11|70.71|0
1650556160000|2022-04-21 15:49:20|72.9|70.5|72.66|70.26|72.9|70.5|72.66|70.26|0
1650556170000|2022-04-21 15:49:30|72.83|70.43|72.8|70.4|72.94|70.54|72.8|70.4|0
1650556180000|2022-04-21 15:49:40|72.87|70.47|72.73|70.33|72.87|70.47|72.73|70.33|0
1650556190000|2022-04-21 15:49:50|72.66|70.26|72.73|70.33|72.73|70.33|72.66|70.26|0
1650556200000|2022-04-21 15:50:00|72.8|70.4|72.94|70.54|73.01|70.61|72.8|70.4|0
1650556210000|2022-04-21 15:50:10|73.01|70.61|73.21|70.81|73.28|70.88|73.01|70.61|0
1650556220000|2022-04-21 15:50:20|73.28|70.88|73.21|70.81|73.35|70.95|73.07|70.67|0
1650556230000|2022-04-21 15:50:30|73.14|70.74|73|70.6|73.14|70.74|73|70.6|0
1650556240000|2022-04-21 15:50:40|72.97|70.57|73.07|70.67|73.07|70.67|72.94|70.54|0
1650556250000|2022-04-21 15:50:50|73.14|70.74|72.94|70.54|73.14|70.74|72.94|70.54|0
1650556260000|2022-04-21 15:51:00|72.87|70.47|72.87|70.47|72.87|70.47|72.8|70.4|0
1650556270000|2022-04-21 15:51:10|72.94|70.54|73|70.6|73|70.6|72.8|70.4|0
1650556280000|2022-04-21 15:51:20|72.87|70.47|72.8|70.4|72.93|70.53|72.8|70.4|0
1650556290000|2022-04-21 15:51:30|72.87|70.47|72.93|70.53|72.93|70.53|72.87|70.47|0
1650556300000|2022-04-21 15:51:40|73.07|70.67|73.21|70.81|73.21|70.81|73.07|70.67|0
1650556310000|2022-04-21 15:51:50|73.14|70.74|73.35|70.95|73.35|70.95|73.14|70.74|0
1650556320000|2022-04-21 15:52:00|73.42|71.02|73.28|70.88|73.42|71.02|73.28|70.88|0
1650556330000|2022-04-21 15:52:10|73|70.6|72.93|70.53|73.04|70.64|72.93|70.53|0
1650556340000|2022-04-21 15:52:20|72.86|70.46|72.38|69.98|72.86|70.46|72.38|69.98|0
1650556350000|2022-04-21 15:52:30|72.31|69.91|72.31|69.91|72.31|69.91|72.31|69.91|0
1650556360000|2022-04-21 15:52:40|72.17|69.77|72.17|69.77|72.45|70.05|72.17|69.77|0
1650556370000|2022-04-21 15:52:50|72.24|69.84|72.45|70.05|72.45|70.05|72.24|69.84|0
1650556380000|2022-04-21 15:53:00|72.59|70.19|72.38|69.98|72.59|70.19|72.38|69.98|0
1650556390000|2022-04-21 15:53:10|72.35|69.95|72.38|69.98|72.45|70.05|72.31|69.91|0
1650556400000|2022-04-21 15:53:20|72.42|70.02|72.31|69.91|72.42|70.02|72.31|69.91|0
1650556410000|2022-04-21 15:53:30|72.38|69.98|72.24|69.84|72.38|69.98|72.24|69.84|0
1650556420000|2022-04-21 15:53:40|72.17|69.77|72.17|69.77|72.17|69.77|72.1|69.7|0
1650556430000|2022-04-21 15:53:50|72.1|69.7|72.31|69.91|72.31|69.91|72.1|69.7|0
1650556440000|2022-04-21 15:54:00|72.24|69.84|72.31|69.91|72.31|69.91|72.1|69.7|0
1650556450000|2022-04-21 15:54:10|72.38|69.98|72.66|70.26|72.66|70.26|72.38|69.98|0
1650556460000|2022-04-21 15:54:20|72.52|70.12|72.86|70.46|72.86|70.46|72.52|70.12|0
1650556470000|2022-04-21 15:54:30|72.79|70.39|72.72|70.32|72.86|70.46|72.72|70.32|0
1650556480000|2022-04-21 15:54:40|72.79|70.39|72.86|70.46|72.86|70.46|72.72|70.32|0
1650556490000|2022-04-21 15:54:50|72.93|70.53|72.93|70.53|72.93|70.53|72.93|70.53|0
1650556500000|2022-04-21 15:55:00|72.86|70.46|73|70.6|73|70.6|72.86|70.46|0
1650556510000|2022-04-21 15:55:10|72.9|70.5|73.07|70.67|73.07|70.67|72.9|70.5|0
1650556520000|2022-04-21 15:55:20|73|70.6|73.07|70.67|73.07|70.67|73|70.6|0
1650556530000|2022-04-21 15:55:30|73|70.6|73.14|70.74|73.14|70.74|73|70.6|0
1650556540000|2022-04-21 15:55:40|73.28|70.88|73.21|70.81|73.49|71.09|73.21|70.81|0
1650556550000|2022-04-21 15:55:50|73.28|70.88|73.49|71.09|73.49|71.09|73.28|70.88|0
1650556560000|2022-04-21 15:56:00|73.52|71.12|73.49|71.09|73.56|71.16|73.49|71.09|0
1650556570000|2022-04-21 15:56:10|73.56|71.16|73.77|71.37|73.8|71.4|73.56|71.16|0
1650556580000|2022-04-21 15:56:20|73.7|71.3|73.98|71.58|73.98|71.58|73.7|71.3|0
1650556590000|2022-04-21 15:56:30|73.77|71.37|73.77|71.37|73.77|71.37|73.63|71.23|0
1650556600000|2022-04-21 15:56:40|73.56|71.16|73.63|71.23|73.63|71.23|73.42|71.02|0
1650556610000|2022-04-21 15:56:50|73.7|71.3|73.84|71.44|73.84|71.44|73.7|71.3|0
1650556620000|2022-04-21 15:57:00|73.91|71.51|74.12|71.72|74.19|71.79|73.91|71.51|0
1650556630000|2022-04-21 15:57:10|74.26|71.86|74.4|72|74.4|72|74.19|71.79|0
1650556640000|2022-04-21 15:57:20|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1650556650000|2022-04-21 15:57:30|74.47|72.07|74.54|72.14|74.54|72.14|74.47|72.07|0
1650556660000|2022-04-21 15:57:40|74.47|72.07|74.4|72|74.47|72.07|74.4|72|0
1650556670000|2022-04-21 15:57:50|74.47|72.07|74.4|72|74.47|72.07|74.4|72|0
1650556680000|2022-04-21 15:58:00|74.26|71.86|74.61|72.21|74.61|72.21|74.26|71.86|0
1650556690000|2022-04-21 15:58:10|74.47|72.07|74.4|72|74.61|72.21|74.4|72|0
1650556700000|2022-04-21 15:58:20|74.33|71.93|74.47|72.07|74.54|72.14|74.33|71.93|0
1650556710000|2022-04-21 15:58:30|74.54|72.14|74.68|72.28|74.75|72.35|74.54|72.14|0
1650556720000|2022-04-21 15:58:40|74.61|72.21|74.61|72.21|74.61|72.21|74.61|72.21|0
1650556730000|2022-04-21 15:58:50|74.68|72.28|74.61|72.21|74.68|72.28|74.54|72.14|0
1650556740000|2022-04-21 15:59:00|74.68|72.28|74.72|72.32|74.72|72.32|74.68|72.28|0
1650556750000|2022-04-21 15:59:10|74.68|72.28|74.96|72.56|74.96|72.56|74.68|72.28|0
1650556760000|2022-04-21 15:59:20|74.82|72.42|74.82|72.42|74.89|72.49|74.82|72.42|0
1650556770000|2022-04-21 15:59:30|74.75|72.35|74.54|72.14|74.75|72.35|74.47|72.07|0
1650556780000|2022-04-21 15:59:40|74.4|72|74.79|72.39|74.79|72.39|74.4|72|0
1650556790000|2022-04-21 15:59:50|74.82|72.42|74.89|72.49|74.96|72.56|74.82|72.42|0
1650556800000|2022-04-21 16:00:00|74.82|72.42|74.82|72.42|74.96|72.56|74.82|72.42|0
1650556810000|2022-04-21 16:00:10|74.96|72.56|74.79|72.39|74.96|72.56|74.79|72.39|0
1650556820000|2022-04-21 16:00:20|74.75|72.35|74.54|72.14|74.75|72.35|74.54|72.14|0
1650556830000|2022-04-21 16:00:30|74.47|72.07|74.61|72.21|74.61|72.21|74.47|72.07|0
1650556840000|2022-04-21 16:00:40|74.82|72.42|74.68|72.28|74.82|72.42|74.68|72.28|0
1650556850000|2022-04-21 16:00:50|74.75|72.35|74.96|72.56|74.96|72.56|74.75|72.35|0
1650556860000|2022-04-21 16:01:00|75.03|72.63|74.89|72.49|75.1|72.7|74.89|72.49|0
1650556870000|2022-04-21 16:01:10|74.82|72.42|74.82|72.42|74.96|72.56|74.82|72.42|0
1650556880000|2022-04-21 16:01:20|74.75|72.35|74.71|72.31|74.82|72.42|74.71|72.31|0
1650556890000|2022-04-21 16:01:30|74.75|72.35|74.46|72.06|74.75|72.35|74.46|72.06|0
1650556900000|2022-04-21 16:01:40|74.39|71.99|73.34|70.94|74.39|71.99|73.27|70.87|0
1650556910000|2022-04-21 16:01:50|74.38|71.98|74.38|71.98|74.38|71.98|74.31|71.91|0
1650556920000|2022-04-21 16:02:00|74.31|71.91|74.35|71.95|74.45|72.05|74.31|71.91|0
1650556930000|2022-04-21 16:02:10|74.17|71.77|74.24|71.84|74.24|71.84|74.17|71.77|0
1650556940000|2022-04-21 16:02:20|74.1|71.7|74.1|71.7|74.1|71.7|73.96|71.56|0
1650556950000|2022-04-21 16:02:30|74.24|71.84|74.38|71.98|74.38|71.98|74.24|71.84|0
1650556960000|2022-04-21 16:02:40|74.59|72.19|74.59|72.19|74.59|72.19|74.45|72.05|0
1650556970000|2022-04-21 16:02:50|74.45|72.05|74.59|72.19|74.59|72.19|74.38|71.98|0
1650556980000|2022-04-21 16:03:00|74.81|72.41|74.81|72.41|74.81|72.41|74.73|72.33|0
1650556990000|2022-04-21 16:03:10|74.73|72.33|74.88|72.48|74.88|72.48|74.73|72.33|0
1650557000000|2022-04-21 16:03:20|74.81|72.41|74.88|72.48|74.95|72.55|74.81|72.41|0
1650557010000|2022-04-21 16:03:30|74.81|72.41|75.09|72.69|75.09|72.69|74.81|72.41|0
1650557020000|2022-04-21 16:03:40|75.16|72.76|75.73|73.33|75.8|73.4|75.16|72.76|0
1650557030000|2022-04-21 16:03:50|75.69|73.29|75.87|73.47|75.87|73.47|75.69|73.29|0
1650557040000|2022-04-21 16:04:00|76.02|73.62|76.3|73.9|76.3|73.9|76.02|73.62|0
1650557050000|2022-04-21 16:04:10|76.45|74.05|76.41|74.01|76.45|74.05|76.3|73.9|0
1650557060000|2022-04-21 16:04:20|76.37|73.97|76.45|74.05|76.45|74.05|76.37|73.97|0
1650557070000|2022-04-21 16:04:30|76.3|73.9|76.16|73.76|76.3|73.9|76.16|73.76|0
1650557080000|2022-04-21 16:04:40|76.45|74.05|76.3|73.9|76.48|74.08|76.3|73.9|0
1650557090000|2022-04-21 16:04:50|76.23|73.83|76.3|73.9|76.3|73.9|76.23|73.83|0
1650557100000|2022-04-21 16:05:00|76.52|74.12|76.3|73.9|76.52|74.12|76.3|73.9|0
1650557110000|2022-04-21 16:05:10|76.23|73.83|76.01|73.61|76.23|73.83|76.01|73.61|0
1650557120000|2022-04-21 16:05:20|76.09|73.69|75.73|73.33|76.09|73.69|75.73|73.33|0
1650557130000|2022-04-21 16:05:30|75.8|73.4|75.73|73.33|75.8|73.4|75.73|73.33|0
1650557140000|2022-04-21 16:05:40|75.66|73.26|75.73|73.33|75.73|73.33|75.66|73.26|0
1650557150000|2022-04-21 16:05:50|75.87|73.47|75.8|73.4|75.87|73.47|75.73|73.33|0
1650557160000|2022-04-21 16:06:00|75.73|73.33|75.87|73.47|75.87|73.47|75.66|73.26|0
1650557170000|2022-04-21 16:06:10|75.73|73.33|75.66|73.26|75.8|73.4|75.66|73.26|0
1650557180000|2022-04-21 16:06:20|75.69|73.29|75.73|73.33|75.73|73.33|75.69|73.29|0
1650557190000|2022-04-21 16:06:30|75.66|73.26|75.16|72.76|75.66|73.26|75.09|72.69|0
1650557200000|2022-04-21 16:06:40|75.23|72.83|75.19|72.79|75.23|72.83|75.19|72.79|0
1650557210000|2022-04-21 16:06:50|75.23|72.83|75.58|73.18|75.58|73.18|75.23|72.83|0
1650557220000|2022-04-21 16:07:00|75.73|73.33|75.94|73.54|75.94|73.54|75.73|73.33|0
1650557230000|2022-04-21 16:07:10|76.16|73.76|76.16|73.76|76.3|73.9|76.16|73.76|0
1650557240000|2022-04-21 16:07:20|76.23|73.83|76.44|74.04|76.44|74.04|76.23|73.83|0
1650557250000|2022-04-21 16:07:30|76.37|73.97|76.16|73.76|76.37|73.97|76.16|73.76|0
1650557260000|2022-04-21 16:07:40|76.01|73.61|76.3|73.9|76.3|73.9|76.01|73.61|0
1650557270000|2022-04-21 16:07:50|76.37|73.97|76.3|73.9|76.41|74.01|76.3|73.9|0
1650557280000|2022-04-21 16:08:00|76.37|73.97|76.37|73.97|76.44|74.04|76.37|73.97|0
1650557290000|2022-04-21 16:08:10|76.3|73.9|76.37|73.97|76.37|73.97|76.23|73.83|0
1650557300000|2022-04-21 16:08:20|76.3|73.9|76.15|73.75|76.3|73.9|76.15|73.75|0
1650557310000|2022-04-21 16:08:30|76.23|73.83|76.3|73.9|76.3|73.9|76.08|73.68|0
1650557320000|2022-04-21 16:08:40|76.26|73.86|76.01|73.61|76.26|73.86|76.01|73.61|0
1650557330000|2022-04-21 16:08:50|75.87|73.47|75.87|73.47|75.91|73.51|75.87|73.47|0
1650557340000|2022-04-21 16:09:00|75.94|73.54|76.44|74.04|76.44|74.04|75.94|73.54|0
1650557350000|2022-04-21 16:09:10|76.59|74.19|76.51|74.11|76.59|74.19|76.51|74.11|0
1650557360000|2022-04-21 16:09:20|76.59|74.19|76.59|74.19|76.59|74.19|76.44|74.04|0
1650557370000|2022-04-21 16:09:30|76.66|74.26|76.77|74.37|76.77|74.37|76.66|74.26|0
1650557380000|2022-04-21 16:09:40|76.8|74.4|76.8|74.4|76.87|74.47|76.8|74.4|0
1650557390000|2022-04-21 16:09:50|76.73|74.33|76.58|74.18|76.73|74.33|76.58|74.18|0
1650557400000|2022-04-21 16:10:00|76.66|74.26|76.8|74.4|76.8|74.4|76.66|74.26|0
1650557420000|2022-04-21 16:10:20|76.66|74.26|76.77|74.37|76.77|74.37|76.58|74.18|0
1650557430000|2022-04-21 16:10:30|76.8|74.4|77.09|74.69|77.09|74.69|76.8|74.4|0
1650557440000|2022-04-21 16:10:40|77.31|74.91|77.31|74.91|77.45|75.05|77.31|74.91|0
1650557450000|2022-04-21 16:10:50|77.16|74.76|76.95|74.55|77.16|74.76|76.95|74.55|0
1650557460000|2022-04-21 16:11:00|76.87|74.47|76.66|74.26|76.87|74.47|76.58|74.18|0
1650557470000|2022-04-21 16:11:10|76.58|74.18|76.58|74.18|76.66|74.26|76.58|74.18|0
1650557480000|2022-04-21 16:11:20|76.37|73.97|76.08|73.68|76.37|73.97|75.94|73.54|0
1650557490000|2022-04-21 16:11:30|76.01|73.61|76.15|73.75|76.22|73.82|76.01|73.61|0
1650557500000|2022-04-21 16:11:40|76.22|73.82|75.87|73.47|76.22|73.82|75.87|73.47|0
1650557510000|2022-04-21 16:11:50|75.94|73.54|75.94|73.54|76.01|73.61|75.94|73.54|0
1650557520000|2022-04-21 16:12:00|76.01|73.61|76.08|73.68|76.08|73.68|75.87|73.47|0
1650557530000|2022-04-21 16:12:10|75.94|73.54|76.15|73.75|76.15|73.75|75.94|73.54|0
1650557540000|2022-04-21 16:12:20|75.94|73.54|76.3|73.9|76.3|73.9|75.94|73.54|0
1650557550000|2022-04-21 16:12:30|76.44|74.04|76.44|74.04|76.44|74.04|76.29|73.89|0
1650557560000|2022-04-21 16:12:40|76.4|74|76.4|74|76.44|74.04|76.37|73.97|0
1650557570000|2022-04-21 16:12:50|76.37|73.97|76.44|74.04|76.44|74.04|76.29|73.89|0
1650557580000|2022-04-21 16:13:00|76.51|74.11|76.8|74.4|76.8|74.4|76.51|74.11|0
1650557590000|2022-04-21 16:13:10|76.73|74.33|76.87|74.47|76.87|74.47|76.73|74.33|0
1650557600000|2022-04-21 16:13:20|76.94|74.54|76.94|74.54|76.94|74.54|76.94|74.54|0
1650557610000|2022-04-21 16:13:30|76.87|74.47|77.16|74.76|77.16|74.76|76.87|74.47|0
1650557620000|2022-04-21 16:13:40|77.09|74.69|77.6|75.2|77.6|75.2|77.09|74.69|0
1650557630000|2022-04-21 16:13:50|77.52|75.12|77.23|74.83|77.52|75.12|77.23|74.83|0
1650557640000|2022-04-21 16:14:00|77.16|74.76|77.3|74.9|77.3|74.9|77.09|74.69|0
1650557650000|2022-04-21 16:14:10|77.23|74.83|77.01|74.61|77.23|74.83|77.01|74.61|0
1650557660000|2022-04-21 16:14:20|76.94|74.54|76.8|74.4|77.01|74.61|76.8|74.4|0
1650557670000|2022-04-21 16:14:30|76.58|74.18|76.65|74.25|76.65|74.25|76.58|74.18|0
1650557680000|2022-04-21 16:14:40|76.58|74.18|76.8|74.4|76.8|74.4|76.58|74.18|0
1650557690000|2022-04-21 16:14:50|76.73|74.33|76.73|74.33|76.8|74.4|76.65|74.25|0
1650557700000|2022-04-21 16:15:00|76.94|74.54|76.69|74.29|76.94|74.54|76.69|74.29|0
1650557710000|2022-04-21 16:15:10|76.8|74.4|76.72|74.32|76.8|74.4|76.58|74.18|0
1650557720000|2022-04-21 16:15:20|76.58|74.18|76.51|74.11|76.58|74.18|76.51|74.11|0
1650557730000|2022-04-21 16:15:30|76.44|74.04|76.44|74.04|76.44|74.04|76.44|74.04|0
1650557740000|2022-04-21 16:15:40|76.47|74.07|76.51|74.11|76.51|74.11|76.44|74.04|0
1650557750000|2022-04-21 16:15:50|76.44|74.04|76.65|74.25|76.65|74.25|76.44|74.04|0
1650557760000|2022-04-21 16:16:00|76.58|74.18|76.8|74.4|76.87|74.47|76.58|74.18|0
1650557770000|2022-04-21 16:16:10|76.91|74.51|76.94|74.54|76.94|74.54|76.87|74.47|0
1650557780000|2022-04-21 16:16:20|76.8|74.4|76.94|74.54|77.01|74.61|76.8|74.4|0
1650557790000|2022-04-21 16:16:30|77.01|74.61|77.16|74.76|77.16|74.76|77.01|74.61|0
1650557800000|2022-04-21 16:16:40|77.09|74.69|77.01|74.61|77.09|74.69|77.01|74.61|0
1650557810000|2022-04-21 16:16:50|77.09|74.69|76.98|74.58|77.09|74.69|76.94|74.54|0
1650557820000|2022-04-21 16:17:00|76.94|74.54|76.72|74.32|76.94|74.54|76.72|74.32|0
1650557830000|2022-04-21 16:17:10|76.65|74.25|76.65|74.25|76.65|74.25|76.51|74.11|0
1650557840000|2022-04-21 16:17:20|76.8|74.4|76.72|74.32|76.87|74.47|76.72|74.32|0
1650557850000|2022-04-21 16:17:30|76.58|74.18|76.43|74.03|76.58|74.18|76.43|74.03|0
1650557860000|2022-04-21 16:17:40|76.51|74.11|76.94|74.54|76.94|74.54|76.51|74.11|0
1650557870000|2022-04-21 16:17:50|77.01|74.61|76.87|74.47|77.01|74.61|76.87|74.47|0
1650557880000|2022-04-21 16:18:00|76.94|74.54|77.12|74.72|77.12|74.72|76.94|74.54|0
1650557890000|2022-04-21 16:18:10|77.16|74.76|77.16|74.76|77.23|74.83|77.08|74.68|0
1650557900000|2022-04-21 16:18:20|77.01|74.61|77.08|74.68|77.08|74.68|77.01|74.61|0
1650557910000|2022-04-21 16:18:30|76.94|74.54|76.72|74.32|76.94|74.54|76.72|74.32|0
1650557920000|2022-04-21 16:18:40|76.51|74.11|76.58|74.18|76.58|74.18|76.51|74.11|0
1650557930000|2022-04-21 16:18:50|76.47|74.07|76.43|74.03|76.47|74.07|76.43|74.03|0
1650557940000|2022-04-21 16:19:00|75.86|73.46|76|73.6|76|73.6|75.86|73.46|0
1650557950000|2022-04-21 16:19:10|75.79|73.39|75.93|73.53|75.93|73.53|75.79|73.39|0
1650557960000|2022-04-21 16:19:20|75.86|73.46|76.07|73.67|76.07|73.67|75.86|73.46|0
1650557970000|2022-04-21 16:19:30|76.29|73.89|76.29|73.89|76.29|73.89|76.22|73.82|0
1650557980000|2022-04-21 16:19:40|76.22|73.82|76.29|73.89|76.36|73.96|76.22|73.82|0
1650557990000|2022-04-21 16:19:50|76|73.6|76|73.6|76|73.6|76|73.6|0
1650558000000|2022-04-21 16:20:00|76.18|73.78|76.36|73.96|76.36|73.96|76.18|73.78|0
1650558010000|2022-04-21 16:20:10|76.22|73.82|76.07|73.67|76.22|73.82|76|73.6|0
1650558020000|2022-04-21 16:20:20|75.93|73.53|75.86|73.46|75.93|73.53|75.86|73.46|0
1650558030000|2022-04-21 16:20:30|75.79|73.39|75.86|73.46|75.86|73.46|75.72|73.32|0
1650558040000|2022-04-21 16:20:40|76.07|73.67|76.22|73.82|76.22|73.82|76.07|73.67|0
1650558050000|2022-04-21 16:20:50|76.29|73.89|76.29|73.89|76.36|73.96|76.22|73.82|0
1650558060000|2022-04-21 16:21:00|76.36|73.96|76.43|74.03|76.5|74.1|76.36|73.96|0
1650558070000|2022-04-21 16:21:10|76.29|73.89|76.14|73.74|76.36|73.96|76.11|73.71|0
1650558080000|2022-04-21 16:21:20|76.29|73.89|76.36|73.96|76.36|73.96|76.22|73.82|0
1650558090000|2022-04-21 16:21:30|76.43|74.03|76.5|74.1|76.5|74.1|76.36|73.96|0
1650558100000|2022-04-21 16:21:40|76.58|74.18|76.94|74.54|76.94|74.54|76.58|74.18|0
1650558110000|2022-04-21 16:21:50|77.01|74.61|77.08|74.68|77.15|74.75|77.01|74.61|0
1650558120000|2022-04-21 16:22:00|77.23|74.83|77.23|74.83|77.23|74.83|77.15|74.75|0
1650558130000|2022-04-21 16:22:10|77.15|74.75|76.94|74.54|77.15|74.75|76.94|74.54|0
1650558140000|2022-04-21 16:22:20|77.01|74.61|77.15|74.75|77.15|74.75|77.01|74.61|0
1650558150000|2022-04-21 16:22:30|77.23|74.83|77.15|74.75|77.23|74.83|77.15|74.75|0
1650558160000|2022-04-21 16:22:40|77.08|74.68|77.01|74.61|77.08|74.68|77.01|74.61|0
1650558170000|2022-04-21 16:22:50|76.94|74.54|77.22|74.82|77.22|74.82|76.94|74.54|0
1650558180000|2022-04-21 16:23:00|77.37|74.97|77.88|75.48|77.88|75.48|77.37|74.97|0
1650558190000|2022-04-21 16:23:10|77.73|75.33|77.22|74.82|77.73|75.33|77.22|74.82|0
1650558200000|2022-04-21 16:23:20|77.37|74.97|77.15|74.75|77.44|75.04|77.15|74.75|0
1650558210000|2022-04-21 16:23:30|77.44|75.04|77.59|75.19|77.59|75.19|77.44|75.04|0
1650558220000|2022-04-21 16:23:40|77.44|75.04|77.37|74.97|77.51|75.11|77.37|74.97|0
1650558230000|2022-04-21 16:23:50|77.3|74.9|77.59|75.19|77.59|75.19|77.3|74.9|0
1650558240000|2022-04-21 16:24:00|77.73|75.33|77.51|75.11|77.73|75.33|77.51|75.11|0
1650558250000|2022-04-21 16:24:10|77.59|75.19|77.3|74.9|77.59|75.19|77.3|74.9|0
1650558260000|2022-04-21 16:24:20|77.22|74.82|77.66|75.26|77.66|75.26|77.22|74.82|0
1650558270000|2022-04-21 16:24:30|77.73|75.33|77.95|75.55|77.95|75.55|77.73|75.33|0
1650558280000|2022-04-21 16:24:40|77.81|75.41|77.73|75.33|77.81|75.41|77.73|75.33|0
1650558290000|2022-04-21 16:24:50|77.95|75.55|77.95|75.55|77.95|75.55|77.88|75.48|0
1650558300000|2022-04-21 16:25:00|78.02|75.62|77.99|75.59|78.02|75.62|77.95|75.55|0
1650558310000|2022-04-21 16:25:10|77.95|75.55|77.88|75.48|78.02|75.62|77.88|75.48|0
1650558320000|2022-04-21 16:25:20|77.81|75.41|77.95|75.55|77.95|75.55|77.73|75.33|0
1650558330000|2022-04-21 16:25:30|78.17|75.77|77.95|75.55|78.17|75.77|77.95|75.55|0
1650558340000|2022-04-21 16:25:40|78.02|75.62|78.32|75.92|78.32|75.92|78.02|75.62|0
1650558350000|2022-04-21 16:25:50|77.95|75.55|77.88|75.48|77.95|75.55|77.8|75.4|0
1650558360000|2022-04-21 16:26:00|77.8|75.4|77.88|75.48|77.88|75.48|77.66|75.26|0
1650558370000|2022-04-21 16:26:10|77.73|75.33|77.73|75.33|77.8|75.4|77.73|75.33|0
1650558380000|2022-04-21 16:26:20|77.51|75.11|77.44|75.04|77.51|75.11|77.44|75.04|0
1650558390000|2022-04-21 16:26:30|77.37|74.97|77.51|75.11|77.51|75.11|77.37|74.97|0
1650558400000|2022-04-21 16:26:40|77.48|75.08|77.29|74.89|77.48|75.08|77.29|74.89|0
1650558410000|2022-04-21 16:26:50|77.22|74.82|77|74.6|77.22|74.82|76.9|74.5|0
1650558420000|2022-04-21 16:27:00|77.08|74.68|77.08|74.68|77.29|74.89|77.08|74.68|0
1650558430000|2022-04-21 16:27:10|77.15|74.75|77.08|74.68|77.26|74.86|77.08|74.68|0
1650558440000|2022-04-21 16:27:20|77.15|74.75|77.15|74.75|77.15|74.75|77.15|74.75|0
1650558450000|2022-04-21 16:27:30|76.93|74.53|77.08|74.68|77.08|74.68|76.86|74.46|0
1650558460000|2022-04-21 16:27:40|76.86|74.46|76.93|74.53|76.93|74.53|76.86|74.46|0
1650558470000|2022-04-21 16:27:50|77|74.6|76.86|74.46|77.04|74.64|76.86|74.46|0
1650558480000|2022-04-21 16:28:00|76.93|74.53|76.79|74.39|76.93|74.53|76.71|74.31|0
1650558490000|2022-04-21 16:28:10|76.93|74.53|77|74.6|77|74.6|76.93|74.53|0
1650558500000|2022-04-21 16:28:20|77.08|74.68|77|74.6|77.08|74.68|76.93|74.53|0
1650558510000|2022-04-21 16:28:30|76.86|74.46|77.08|74.68|77.08|74.68|76.86|74.46|0
1650558520000|2022-04-21 16:28:40|77.22|74.82|77.22|74.82|77.22|74.82|77.22|74.82|0
1650558530000|2022-04-21 16:28:50|77.37|74.97|77.37|74.97|77.51|75.11|77.37|74.97|0
1650558540000|2022-04-21 16:29:00|77.51|75.11|77.66|75.26|77.66|75.26|77.51|75.11|0
1650558550000|2022-04-21 16:29:10|77.58|75.18|77.55|75.15|77.62|75.22|77.51|75.11|0
1650558560000|2022-04-21 16:29:20|77.44|75.04|77.55|75.15|77.66|75.26|77.44|75.04|0
1650558570000|2022-04-21 16:29:30|77.36|74.96|77.36|74.96|77.36|74.96|77.36|74.96|0
1650558580000|2022-04-21 16:29:40|77.51|75.11|77.8|75.4|77.8|75.4|77.44|75.04|0
1650558590000|2022-04-21 16:29:50|77.87|75.47|77.95|75.55|77.99|75.59|77.87|75.47|0
1650558600000|2022-04-21 16:30:00|78.02|75.62|77.8|75.4|78.02|75.62|77.66|75.26|0
1650558610000|2022-04-21 16:30:10|77.87|75.47|77.95|75.55|77.95|75.55|77.8|75.4|0
1650558620000|2022-04-21 16:30:20|77.87|75.47|77.65|75.25|77.87|75.47|77.65|75.25|0
1650558630000|2022-04-21 16:30:30|77.58|75.18|77.58|75.18|77.73|75.33|77.51|75.11|0
1650558640000|2022-04-21 16:30:40|77.51|75.11|77.58|75.18|77.58|75.18|77.51|75.11|0
1650558650000|2022-04-21 16:30:50|77.44|75.04|77.29|74.89|79.01|76.61|77.29|74.89|0
1650558660000|2022-04-21 16:31:00|77.36|74.96|78.79|76.39|78.79|76.39|77.36|74.96|0
1650558670000|2022-04-21 16:31:10|78.71|76.31|79.54|77.14|79.54|77.14|78.71|76.31|0
1650558680000|2022-04-21 16:31:20|79.61|77.21|79.39|76.99|79.61|77.21|79.39|76.99|0
1650558690000|2022-04-21 16:31:30|79.54|77.14|79.46|77.06|79.61|77.21|79.46|77.06|0
1650558700000|2022-04-21 16:31:40|79.32|76.92|79.46|77.06|79.46|77.06|79.32|76.92|0
1650558710000|2022-04-21 16:31:50|79.39|76.99|79.43|77.03|79.43|77.03|79.32|76.92|0
1650558720000|2022-04-21 16:32:00|79.54|77.14|79.46|77.06|79.61|77.21|79.39|76.99|0
1650558730000|2022-04-21 16:32:10|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1650558740000|2022-04-21 16:32:20|79.24|76.84|79.1|76.7|79.24|76.84|79.1|76.7|0
1650558750000|2022-04-21 16:32:30|78.88|76.48|78.73|76.33|78.88|76.48|78.73|76.33|0
1650558760000|2022-04-21 16:32:40|78.66|76.26|78.51|76.11|78.66|76.26|78.51|76.11|0
1650558770000|2022-04-21 16:32:50|78.66|76.26|78.51|76.11|78.66|76.26|78.51|76.11|0
1650558780000|2022-04-21 16:33:00|78.58|76.18|78.8|76.4|78.88|76.48|78.58|76.18|0
1650558790000|2022-04-21 16:33:10|78.66|76.26|78.62|76.22|78.66|76.26|78.51|76.11|0
1650558800000|2022-04-21 16:33:20|78.51|76.11|78.36|75.96|78.51|76.11|78.36|75.96|0
1650558810000|2022-04-21 16:33:30|78.33|75.93|78.36|75.96|78.36|75.96|78.22|75.82|0
1650558820000|2022-04-21 16:33:40|78.22|75.82|78.22|75.82|78.29|75.89|78.22|75.82|0
1650558830000|2022-04-21 16:33:50|78.29|75.89|78.22|75.82|78.29|75.89|78.22|75.82|0
1650558840000|2022-04-21 16:34:00|78|75.6|77.86|75.46|78.07|75.67|77.86|75.46|0
1650558850000|2022-04-21 16:34:10|78|75.6|77.71|75.31|78|75.6|77.71|75.31|0
1650558860000|2022-04-21 16:34:20|77.64|75.24|77.57|75.17|77.64|75.24|77.57|75.17|0
1650558870000|2022-04-21 16:34:30|77.49|75.09|77.64|75.24|77.64|75.24|77.49|75.09|0
1650558880000|2022-04-21 16:34:40|77.71|75.31|77.86|75.46|77.86|75.46|77.71|75.31|0
1650558890000|2022-04-21 16:34:50|77.85|75.45|77.97|75.57|78|75.6|77.85|75.45|0
1650558900000|2022-04-21 16:35:00|78.07|75.67|77.85|75.45|78.14|75.74|77.85|75.45|0
1650558910000|2022-04-21 16:35:10|77.71|75.31|77.49|75.09|77.71|75.31|77.49|75.09|0
1650558920000|2022-04-21 16:35:20|77.35|74.95|77.35|74.95|77.57|75.17|77.35|74.95|0
1650558930000|2022-04-21 16:35:30|77.39|74.99|77.42|75.02|77.42|75.02|77.35|74.95|0
1650558940000|2022-04-21 16:35:40|77.35|74.95|77.56|75.16|77.56|75.16|77.35|74.95|0
1650558950000|2022-04-21 16:35:50|77.49|75.09|77.13|74.73|77.49|75.09|77.13|74.73|0
1650558960000|2022-04-21 16:36:00|77.28|74.88|77.35|74.95|77.49|75.09|77.28|74.88|0
1650558970000|2022-04-21 16:36:10|77.2|74.8|77.49|75.09|77.49|75.09|77.2|74.8|0
1650558980000|2022-04-21 16:36:20|77.56|75.16|77.56|75.16|77.64|75.24|77.56|75.16|0
1650558990000|2022-04-21 16:36:30|77.64|75.24|77.56|75.16|77.64|75.24|77.49|75.09|0
1650559000000|2022-04-21 16:36:40|77.49|75.09|77.35|74.95|77.49|75.09|77.35|74.95|0
1650559010000|2022-04-21 16:36:50|77.42|75.02|77.49|75.09|77.49|75.09|77.28|74.88|0
1650559020000|2022-04-21 16:37:00|77.56|75.16|77.75|75.35|77.75|75.35|77.56|75.16|0
1650559030000|2022-04-21 16:37:10|77.85|75.45|78.11|75.71|78.11|75.71|77.85|75.45|0
1650559040000|2022-04-21 16:37:20|78.07|75.67|78.14|75.74|78.14|75.74|78.07|75.67|0
1650559050000|2022-04-21 16:37:30|78.22|75.82|78.22|75.82|78.29|75.89|78.22|75.82|0
1650559060000|2022-04-21 16:37:40|78.29|75.89|78.29|75.89|78.29|75.89|78.22|75.82|0
1650559070000|2022-04-21 16:37:50|78.36|75.96|78.22|75.82|78.36|75.96|78.22|75.82|0
1650559080000|2022-04-21 16:38:00|78.29|75.89|78.43|76.03|78.43|76.03|78.29|75.89|0
1650559090000|2022-04-21 16:38:10|78.51|76.11|78.4|76|78.51|76.11|78.36|75.96|0
1650559100000|2022-04-21 16:38:20|78.51|76.11|78.65|76.25|78.73|76.33|78.51|76.11|0
1650559110000|2022-04-21 16:38:30|78.8|76.4|78.72|76.32|78.87|76.47|78.72|76.32|0
1650559120000|2022-04-21 16:38:40|78.87|76.47|78.94|76.54|78.94|76.54|78.72|76.32|0
1650559130000|2022-04-21 16:38:50|79.02|76.62|79.09|76.69|79.24|76.84|79.02|76.62|0
1650559140000|2022-04-21 16:39:00|78.94|76.54|78.94|76.54|78.94|76.54|78.87|76.47|0
1650559150000|2022-04-21 16:39:10|78.87|76.47|78.72|76.32|78.87|76.47|78.72|76.32|0
1650559160000|2022-04-21 16:39:20|78.51|76.11|78.51|76.11|78.58|76.18|78.51|76.11|0
1650559170000|2022-04-21 16:39:30|78.43|76.03|78.29|75.89|78.43|76.03|78.29|75.89|0
1650559180000|2022-04-21 16:39:40|78.43|76.03|78.5|76.1|78.5|76.1|78.43|76.03|0
1650559190000|2022-04-21 16:39:50|78.58|76.18|78.87|76.47|78.87|76.47|78.58|76.18|0
1650559200000|2022-04-21 16:40:00|78.72|76.32|78.58|76.18|78.72|76.32|78.58|76.18|0
1650559210000|2022-04-21 16:40:10|78.43|76.03|78.5|76.1|78.5|76.1|78.36|75.96|0
1650559220000|2022-04-21 16:40:20|78.43|76.03|78.21|75.81|78.43|76.03|78.21|75.81|0
1650559230000|2022-04-21 16:40:30|78.14|75.74|78|75.6|78.14|75.74|78|75.6|0
1650559240000|2022-04-21 16:40:40|77.92|75.52|77.92|75.52|78|75.6|77.85|75.45|0
1650559250000|2022-04-21 16:40:50|77.74|75.34|77.85|75.45|77.85|75.45|77.74|75.34|0
1650559260000|2022-04-21 16:41:00|77.92|75.52|77.78|75.38|77.92|75.52|77.78|75.38|0
1650559270000|2022-04-21 16:41:10|77.99|75.59|78.14|75.74|78.14|75.74|77.99|75.59|0
1650559280000|2022-04-21 16:41:20|78.21|75.81|78.14|75.74|78.21|75.81|78.14|75.74|0
1650559290000|2022-04-21 16:41:30|78.07|75.67|78.14|75.74|78.21|75.81|78.07|75.67|0
1650559300000|2022-04-21 16:41:40|78.07|75.67|78.14|75.74|78.21|75.81|78.07|75.67|0
1650559310000|2022-04-21 16:41:50|78.07|75.67|77.92|75.52|78.14|75.74|77.92|75.52|0
1650559320000|2022-04-21 16:42:00|78.07|75.67|78.07|75.67|78.14|75.74|77.99|75.59|0
1650559330000|2022-04-21 16:42:10|77.85|75.45|77.85|75.45|77.85|75.45|77.78|75.38|0
1650559340000|2022-04-21 16:42:20|77.99|75.59|78.36|75.96|78.36|75.96|77.99|75.59|0
1650559350000|2022-04-21 16:42:30|78.28|75.88|78.43|76.03|78.43|76.03|78.28|75.88|0
1650559360000|2022-04-21 16:42:40|78.36|75.96|78.5|76.1|78.5|76.1|78.36|75.96|0
1650559370000|2022-04-21 16:42:50|78.58|76.18|78.94|76.54|78.94|76.54|78.58|76.18|0
1650559380000|2022-04-21 16:43:00|79.01|76.61|79.01|76.61|79.01|76.61|78.94|76.54|0
1650559390000|2022-04-21 16:43:10|79.09|76.69|79.13|76.73|79.13|76.73|79.09|76.69|0
1650559400000|2022-04-21 16:43:20|79.09|76.69|78.87|76.47|79.16|76.76|78.87|76.47|0
1650559410000|2022-04-21 16:43:30|78.72|76.32|79.01|76.61|79.01|76.61|78.72|76.32|0
1650559420000|2022-04-21 16:43:40|78.87|76.47|78.79|76.39|78.87|76.47|78.79|76.39|0
1650559430000|2022-04-21 16:43:50|78.87|76.47|78.72|76.32|78.87|76.47|78.72|76.32|0
1650559440000|2022-04-21 16:44:00|79.01|76.61|78.94|76.54|79.09|76.69|78.94|76.54|0
1650559450000|2022-04-21 16:44:10|78.98|76.58|78.72|76.32|79.01|76.61|78.72|76.32|0
1650559460000|2022-04-21 16:44:20|78.79|76.39|78.79|76.39|78.87|76.47|78.72|76.32|0
1650559470000|2022-04-21 16:44:30|78.87|76.47|78.79|76.39|78.87|76.47|78.79|76.39|0
1650559480000|2022-04-21 16:44:40|78.76|76.36|78.57|76.17|78.76|76.36|78.57|76.17|0
1650559490000|2022-04-21 16:44:50|78.5|76.1|78.47|76.07|78.5|76.1|78.47|76.07|0
1650559500000|2022-04-21 16:45:00|78.5|76.1|78.43|76.03|78.61|76.21|78.43|76.03|0
1650559510000|2022-04-21 16:45:10|78.57|76.17|78.94|76.54|78.94|76.54|78.57|76.17|0
1650559520000|2022-04-21 16:45:20|78.87|76.47|78.5|76.1|78.87|76.47|78.5|76.1|0
1650559530000|2022-04-21 16:45:30|78.43|76.03|78.72|76.32|78.72|76.32|78.43|76.03|0
1650559540000|2022-04-21 16:45:40|78.76|76.36|78.87|76.47|78.87|76.47|78.76|76.36|0
1650559550000|2022-04-21 16:45:50|78.79|76.39|78.72|76.32|78.79|76.39|78.72|76.32|0
1650559560000|2022-04-21 16:46:00|78.94|76.54|79.01|76.61|79.08|76.68|78.94|76.54|0
1650559570000|2022-04-21 16:46:10|79.05|76.65|79.6|77.2|79.6|77.2|79.01|76.61|0
1650559580000|2022-04-21 16:46:20|80.34|77.94|79.89|77.49|80.34|77.94|79.82|77.42|0
1650559590000|2022-04-21 16:46:30|79.6|77.2|79.6|77.2|79.6|77.2|79.53|77.13|0
1650559600000|2022-04-21 16:46:40|79.38|76.98|79.01|76.61|79.38|76.98|79.01|76.61|0
1650559610000|2022-04-21 16:46:50|79.08|76.68|78.28|75.88|79.08|76.68|78.28|75.88|0
1650559620000|2022-04-21 16:47:00|77.99|75.59|78.06|75.66|78.06|75.66|77.99|75.59|0
1650559630000|2022-04-21 16:47:10|78.21|75.81|78.35|75.95|78.35|75.95|78.06|75.66|0
1650559640000|2022-04-21 16:47:20|78.28|75.88|78.06|75.66|78.28|75.88|78.06|75.66|0
1650559650000|2022-04-21 16:47:30|78.39|75.99|78.28|75.88|78.39|75.99|78.28|75.88|0
1650559660000|2022-04-21 16:47:40|78.35|75.95|78.57|76.17|78.57|76.17|78.35|75.95|0
1650559670000|2022-04-21 16:47:50|78.43|76.03|78.43|76.03|78.5|76.1|78.43|76.03|0
1650559680000|2022-04-21 16:48:00|78.5|76.1|78.72|76.32|78.72|76.32|78.5|76.1|0
1650559690000|2022-04-21 16:48:10|78.79|76.39|78.94|76.54|78.94|76.54|78.79|76.39|0
1650559700000|2022-04-21 16:48:20|79.01|76.61|79.08|76.68|79.08|76.68|79.01|76.61|0
1650559710000|2022-04-21 16:48:30|78.94|76.54|79.01|76.61|79.01|76.61|78.9|76.5|0
1650559720000|2022-04-21 16:48:40|79.08|76.68|79.01|76.61|79.16|76.76|79.01|76.61|0
1650559730000|2022-04-21 16:48:50|78.94|76.54|79.16|76.76|79.19|76.79|78.94|76.54|0
1650559740000|2022-04-21 16:49:00|79.23|76.83|79.41|77.01|79.41|77.01|79.23|76.83|0
1650559750000|2022-04-21 16:49:10|79.45|77.05|80.11|77.71|80.11|77.71|79.45|77.05|0
1650559760000|2022-04-21 16:49:20|80.23|77.83|80.11|77.71|80.23|77.83|80.11|77.71|0
1650559770000|2022-04-21 16:49:30|80.19|77.79|79.89|77.49|80.19|77.79|79.89|77.49|0
1650559780000|2022-04-21 16:49:40|80.08|77.68|79.97|77.57|80.11|77.71|79.97|77.57|0
1650559790000|2022-04-21 16:49:50|80.04|77.64|79.89|77.49|80.04|77.64|79.89|77.49|0
1650559800000|2022-04-21 16:50:00|80|77.6|80.48|78.08|80.48|78.08|80|77.6|0
1650559810000|2022-04-21 16:50:10|80.41|78.01|80.48|78.08|80.48|78.08|80.41|78.01|0
1650559820000|2022-04-21 16:50:20|80.45|78.05|80.41|78.01|80.45|78.05|80.34|77.94|0
1650559830000|2022-04-21 16:50:30|80.56|78.16|81.01|78.61|81.01|78.61|80.56|78.16|0
1650559840000|2022-04-21 16:50:40|80.93|78.53|80.86|78.46|81.01|78.61|80.86|78.46|0
1650559850000|2022-04-21 16:50:50|80.93|78.53|80.93|78.53|80.93|78.53|80.93|78.53|0
1650559860000|2022-04-21 16:51:00|81.01|78.61|81.64|79.24|81.64|79.24|81.01|78.61|0
1650559870000|2022-04-21 16:51:10|81.53|79.13|81.6|79.2|81.68|79.28|81.53|79.13|0
1650559880000|2022-04-21 16:51:20|81.53|79.13|81.45|79.05|81.53|79.13|81.45|79.05|0
1650559890000|2022-04-21 16:51:30|81.53|79.13|81.83|79.43|81.83|79.43|81.53|79.13|0
1650559900000|2022-04-21 16:51:40|81.75|79.35|81.83|79.43|81.83|79.43|81.75|79.35|0
1650559910000|2022-04-21 16:51:50|81.75|79.35|81.53|79.13|81.75|79.35|81.53|79.13|0
1650559920000|2022-04-21 16:52:00|81.45|79.05|81.53|79.13|81.53|79.13|81.45|79.05|0
1650559930000|2022-04-21 16:52:10|81.68|79.28|81.6|79.2|81.75|79.35|81.6|79.2|0
1650559940000|2022-04-21 16:52:20|81.75|79.35|81.6|79.2|81.75|79.35|81.57|79.17|0
1650559950000|2022-04-21 16:52:30|81.45|79.05|81.68|79.28|81.68|79.28|81.45|79.05|0
1650559960000|2022-04-21 16:52:40|81.6|79.2|81.83|79.43|81.83|79.43|81.6|79.2|0
1650559970000|2022-04-21 16:52:50|81.68|79.28|81.75|79.35|81.83|79.43|81.68|79.28|0
1650559980000|2022-04-21 16:53:00|81.9|79.5|81.94|79.54|81.94|79.54|81.9|79.5|0
1650559990000|2022-04-21 16:53:10|81.98|79.58|82.06|79.66|82.06|79.66|81.98|79.58|0
1650560000000|2022-04-21 16:53:20|82.13|79.73|82.21|79.81|82.28|79.88|82.13|79.73|0
1650560010000|2022-04-21 16:53:30|82.28|79.88|82.05|79.65|82.28|79.88|82.05|79.65|0
1650560020000|2022-04-21 16:53:40|81.98|79.58|81.83|79.43|81.98|79.58|81.83|79.43|0
1650560030000|2022-04-21 16:53:50|81.68|79.28|81.53|79.13|81.68|79.28|81.53|79.13|0
1650560040000|2022-04-21 16:54:00|81.6|79.2|81.75|79.35|81.75|79.35|81.6|79.2|0
1650560050000|2022-04-21 16:54:10|81.68|79.28|82.21|79.81|82.21|79.81|81.68|79.28|0
1650560060000|2022-04-21 16:54:20|82.13|79.73|82.13|79.73|82.13|79.73|82.13|79.73|0
1650560070000|2022-04-21 16:54:30|81.98|79.58|82.05|79.65|82.05|79.65|81.98|79.58|0
1650560080000|2022-04-21 16:54:40|81.98|79.58|82.2|79.8|82.2|79.8|81.98|79.58|0
1650560090000|2022-04-21 16:54:50|82.28|79.88|81.98|79.58|82.28|79.88|81.98|79.58|0
1650560100000|2022-04-21 16:55:00|82.13|79.73|82.2|79.8|82.2|79.8|82.13|79.73|0
1650560110000|2022-04-21 16:55:10|82.13|79.73|82.05|79.65|82.13|79.73|82.05|79.65|0
1650560120000|2022-04-21 16:55:20|82.13|79.73|81.9|79.5|82.13|79.73|81.9|79.5|0
1650560130000|2022-04-21 16:55:30|81.83|79.43|81.38|78.98|81.83|79.43|81.38|78.98|0
1650560140000|2022-04-21 16:55:40|81.23|78.83|81.23|78.83|81.23|78.83|81.15|78.75|0
1650560150000|2022-04-21 16:55:50|81.15|78.75|81|78.6|81.23|78.83|81|78.6|0
1650560160000|2022-04-21 16:56:00|80.93|78.53|80.93|78.53|81|78.6|80.85|78.45|0
1650560170000|2022-04-21 16:56:10|81|78.6|81.3|78.9|81.3|78.9|81|78.6|0
1650560180000|2022-04-21 16:56:20|81.26|78.86|81.15|78.75|81.3|78.9|81.15|78.75|0
1650560190000|2022-04-21 16:56:30|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1650560200000|2022-04-21 16:56:40|81.22|78.82|81.45|79.05|81.45|79.05|81.22|78.82|0
1650560210000|2022-04-21 16:56:50|81.37|78.97|81.37|78.97|81.49|79.09|81.37|78.97|0
1650560220000|2022-04-21 16:57:00|81.45|79.05|81.52|79.12|81.6|79.2|81.45|79.05|0
1650560230000|2022-04-21 16:57:10|81.45|79.05|81.52|79.12|81.52|79.12|81.37|78.97|0
1650560240000|2022-04-21 16:57:20|81.45|79.05|81.45|79.05|81.52|79.12|81.45|79.05|0
1650560250000|2022-04-21 16:57:30|81.6|79.2|81.52|79.12|81.6|79.2|81.52|79.12|0
1650560260000|2022-04-21 16:57:40|81.56|79.16|81.6|79.2|81.6|79.2|81.52|79.12|0
1650560270000|2022-04-21 16:57:50|81.37|78.97|81.15|78.75|81.37|78.97|81.15|78.75|0
1650560280000|2022-04-21 16:58:00|81.22|78.82|81.37|78.97|81.37|78.97|81.22|78.82|0
1650560290000|2022-04-21 16:58:10|81.45|79.05|81.3|78.9|81.45|79.05|81.3|78.9|0
1650560300000|2022-04-21 16:58:20|81.37|78.97|81.41|79.01|81.45|79.05|81.37|78.97|0
1650560310000|2022-04-21 16:58:30|81.37|78.97|81.45|79.05|81.52|79.12|81.37|78.97|0
1650560320000|2022-04-21 16:58:40|81.52|79.12|81.75|79.35|81.75|79.35|81.52|79.12|0
1650560330000|2022-04-21 16:58:50|81.82|79.42|81.86|79.46|81.97|79.57|81.82|79.42|0
1650560340000|2022-04-21 16:59:00|81.67|79.27|82.05|79.65|82.05|79.65|81.67|79.27|0
1650560350000|2022-04-21 16:59:10|82.13|79.73|81.9|79.5|82.13|79.73|81.9|79.5|0
1650560360000|2022-04-21 16:59:20|81.97|79.57|81.9|79.5|81.97|79.57|81.9|79.5|0
1650560370000|2022-04-21 16:59:30|81.97|79.57|82.05|79.65|82.05|79.65|81.94|79.54|0
1650560380000|2022-04-21 16:59:40|82.13|79.73|82.05|79.65|82.13|79.73|82.05|79.65|0
1650560390000|2022-04-21 16:59:50|82.2|79.8|82.28|79.88|82.28|79.88|82.12|79.72|0
1650560400000|2022-04-21 17:00:00|82.2|79.8|82.43|80.03|82.5|80.1|82.2|79.8|0
1650560410000|2022-04-21 17:00:10|82.09|79.69|82.12|79.72|82.12|79.72|81.97|79.57|0
1650560420000|2022-04-21 17:00:20|82.05|79.65|82.28|79.88|82.28|79.88|82.05|79.65|0
1650560430000|2022-04-21 17:00:30|82.35|79.95|82.16|79.76|82.35|79.95|82.16|79.76|0
1650560440000|2022-04-21 17:00:40|82.2|79.8|82.28|79.88|82.28|79.88|82.01|79.61|0
1650560450000|2022-04-21 17:00:50|82.16|79.76|82.05|79.65|82.28|79.88|82.05|79.65|0
1650560460000|2022-04-21 17:01:00|81.86|79.46|81.9|79.5|81.97|79.57|81.86|79.46|0
1650560470000|2022-04-21 17:01:10|81.82|79.42|82.12|79.72|82.12|79.72|81.82|79.42|0
1650560480000|2022-04-21 17:01:20|82.35|79.95|82.5|80.1|82.5|80.1|82.27|79.87|0
1650560490000|2022-04-21 17:01:30|82.43|80.03|82.58|80.18|82.58|80.18|82.43|80.03|0
1650560500000|2022-04-21 17:01:40|82.65|80.25|82.81|80.41|82.81|80.41|82.65|80.25|0
1650560510000|2022-04-21 17:01:50|82.88|80.48|83.09|80.69|83.09|80.69|81.34|78.94|0
1650560520000|2022-04-21 17:02:00|82.94|80.54|82.94|80.54|83.02|80.62|82.94|80.54|0
1650560530000|2022-04-21 17:02:10|82.87|80.47|82.87|80.47|82.87|80.47|82.71|80.31|0
1650560540000|2022-04-21 17:02:20|82.71|80.31|82.87|80.47|82.87|80.47|82.71|80.31|0
1650560550000|2022-04-21 17:02:30|82.79|80.39|82.64|80.24|82.79|80.39|82.64|80.24|0
1650560560000|2022-04-21 17:02:40|82.56|80.16|82.79|80.39|82.79|80.39|82.56|80.16|0
1650560570000|2022-04-21 17:02:50|82.87|80.47|82.87|80.47|82.87|80.47|82.79|80.39|0
1650560580000|2022-04-21 17:03:00|82.75|80.35|82.87|80.47|82.87|80.47|82.71|80.31|0
1650560590000|2022-04-21 17:03:10|82.94|80.54|82.94|80.54|82.94|80.54|82.94|80.54|0
1650560600000|2022-04-21 17:03:20|82.86|80.46|83.17|80.77|83.17|80.77|82.86|80.46|0
1650560610000|2022-04-21 17:03:30|83.32|80.92|83.47|81.07|83.47|81.07|83.28|80.88|0
1650560620000|2022-04-21 17:03:40|83.7|81.3|84.32|81.92|84.39|81.99|83.7|81.3|0
1650560630000|2022-04-21 17:03:50|84.39|81.99|84.32|81.92|84.39|81.99|84.32|81.92|0
1650560640000|2022-04-21 17:04:00|84.16|81.76|84.09|81.69|84.16|81.76|84.09|81.69|0
1650560650000|2022-04-21 17:04:10|84.24|81.84|84.47|82.07|84.47|82.07|84.24|81.84|0
1650560660000|2022-04-21 17:04:20|84.55|82.15|84.62|82.22|84.62|82.22|84.47|82.07|0
1650560670000|2022-04-21 17:04:30|84.59|82.19|84.24|81.84|84.59|82.19|84.24|81.84|0
1650560680000|2022-04-21 17:04:40|84.16|81.76|84.24|81.84|84.24|81.84|84.16|81.76|0
1650560690000|2022-04-21 17:04:50|84.16|81.76|84.08|81.68|84.16|81.76|84.08|81.68|0
1650560700000|2022-04-21 17:05:00|84.01|81.61|83.93|81.53|84.08|81.68|83.93|81.53|0
1650560710000|2022-04-21 17:05:10|84.01|81.61|84.08|81.68|84.08|81.68|83.93|81.53|0
1650560720000|2022-04-21 17:05:20|84.16|81.76|84.39|81.99|84.39|81.99|84.16|81.76|0
1650560730000|2022-04-21 17:05:30|84.55|82.15|84.47|82.07|84.55|82.15|84.47|82.07|0
1650560740000|2022-04-21 17:05:40|84.31|81.91|84.47|82.07|84.47|82.07|84.31|81.91|0
1650560750000|2022-04-21 17:05:50|84.39|81.99|84.39|81.99|84.55|82.15|84.39|81.99|0
1650560760000|2022-04-21 17:06:00|84.55|82.15|84.47|82.07|84.55|82.15|84.47|82.07|0
1650560770000|2022-04-21 17:06:10|84.54|82.14|84.31|81.91|84.54|82.14|84.31|81.91|0
1650560780000|2022-04-21 17:06:20|84.39|81.99|84.39|81.99|84.47|82.07|84.39|81.99|0
1650560790000|2022-04-21 17:06:30|84.35|81.95|84.31|81.91|84.39|81.99|84.24|81.84|0
1650560800000|2022-04-21 17:06:40|84.47|82.07|84.54|82.14|84.54|82.14|84.47|82.07|0
1650560810000|2022-04-21 17:06:50|84.39|81.99|84.31|81.91|84.39|81.99|84.31|81.91|0
1650560820000|2022-04-21 17:07:00|84.47|82.07|84.31|81.91|84.47|82.07|84.24|81.84|0
1650560830000|2022-04-21 17:07:10|84.47|82.07|84.47|82.07|84.54|82.14|84.47|82.07|0
1650560840000|2022-04-21 17:07:20|84.54|82.14|84.39|81.99|84.54|82.14|84.39|81.99|0
1650560850000|2022-04-21 17:07:30|84.47|82.07|84.24|81.84|84.47|82.07|84.24|81.84|0
1650560860000|2022-04-21 17:07:40|84.16|81.76|84.08|81.68|84.24|81.84|84.08|81.68|0
1650560870000|2022-04-21 17:07:50|84.31|81.91|84.16|81.76|84.31|81.91|84.16|81.76|0
1650560880000|2022-04-21 17:08:00|84.08|81.68|84.08|81.68|84.24|81.84|84.08|81.68|0
1650560890000|2022-04-21 17:08:10|84.16|81.76|84.47|82.07|84.47|82.07|84.16|81.76|0
1650560900000|2022-04-21 17:08:20|84.43|82.03|84.54|82.14|84.54|82.14|84.43|82.03|0
1650560910000|2022-04-21 17:08:30|84.47|82.07|84.54|82.14|84.54|82.14|84.47|82.07|0
1650560920000|2022-04-21 17:08:40|84.47|82.07|84.47|82.07|84.47|82.07|84.39|81.99|0
1650560930000|2022-04-21 17:08:50|84.54|82.14|84.54|82.14|84.54|82.14|84.51|82.11|0
1650560940000|2022-04-21 17:09:00|84.47|82.07|84.16|81.76|84.47|82.07|84.16|81.76|0
1650560950000|2022-04-21 17:09:10|84.23|81.83|84.35|81.95|84.35|81.95|84.16|81.76|0
1650560960000|2022-04-21 17:09:20|84.23|81.83|84.31|81.91|84.31|81.91|84.23|81.83|0
1650560970000|2022-04-21 17:09:30|84.23|81.83|84.08|81.68|84.23|81.83|84.08|81.68|0
1650560980000|2022-04-21 17:09:40|84.31|81.91|84.31|81.91|84.39|81.99|84.31|81.91|0
1650560990000|2022-04-21 17:09:50|84.2|81.8|84.31|81.91|84.31|81.91|84.2|81.8|0
1650561000000|2022-04-21 17:10:00|84.23|81.83|84.31|81.91|84.31|81.91|84.08|81.68|0
1650561010000|2022-04-21 17:10:10|84.39|81.99|84.46|82.06|84.54|82.14|84.39|81.99|0
1650561020000|2022-04-21 17:10:20|84.54|82.14|84.39|81.99|84.54|82.14|84.39|81.99|0
1650561030000|2022-04-21 17:10:30|84.46|82.06|84.16|81.76|84.46|82.06|84.16|81.76|0
1650561040000|2022-04-21 17:10:40|84.31|81.91|84.16|81.76|84.31|81.91|84.16|81.76|0
1650561050000|2022-04-21 17:10:50|83.93|81.53|84.23|81.83|84.23|81.83|83.93|81.53|0
1650561060000|2022-04-21 17:11:00|84.31|81.91|84.54|82.14|84.54|82.14|84.31|81.91|0
1650561070000|2022-04-21 17:11:10|84.39|81.99|84.46|82.06|84.46|82.06|84.39|81.99|0
1650561080000|2022-04-21 17:11:20|84.54|82.14|84.54|82.14|84.54|82.14|84.54|82.14|0
1650561090000|2022-04-21 17:11:30|84.46|82.06|84.39|81.99|84.54|82.14|84.39|81.99|0
1650561100000|2022-04-21 17:11:40|84.31|81.91|84.23|81.83|84.31|81.91|84.23|81.83|0
1650561110000|2022-04-21 17:11:50|84.31|81.91|84.46|82.06|84.46|82.06|84.31|81.91|0
1650561120000|2022-04-21 17:12:00|84.39|81.99|84.31|81.91|84.54|82.14|84.31|81.91|0
1650561130000|2022-04-21 17:12:10|84.39|81.99|84.23|81.83|84.39|81.99|84.23|81.83|0
1650561140000|2022-04-21 17:12:20|84.08|81.68|83.73|81.33|84.08|81.68|83.73|81.33|0
1650561150000|2022-04-21 17:12:30|83.62|81.22|83.39|80.99|83.62|81.22|83.39|80.99|0
1650561160000|2022-04-21 17:12:40|83.31|80.91|83.69|81.29|83.69|81.29|83.31|80.91|0
1650561170000|2022-04-21 17:12:50|83.62|81.22|83.54|81.14|83.62|81.22|83.39|80.99|0
1650561180000|2022-04-21 17:13:00|83.47|81.07|83.31|80.91|83.47|81.07|83.31|80.91|0
1650561190000|2022-04-21 17:13:10|83.54|81.14|83.47|81.07|83.54|81.14|83.47|81.07|0
1650561200000|2022-04-21 17:13:20|83.62|81.22|83.24|80.84|83.62|81.22|83.24|80.84|0
1650561210000|2022-04-21 17:13:30|83.31|80.91|83.39|80.99|83.39|80.99|83.28|80.88|0
1650561220000|2022-04-21 17:13:40|83.35|80.95|83.16|80.76|83.35|80.95|83.08|80.68|0
1650561230000|2022-04-21 17:13:50|83.31|80.91|83.24|80.84|83.31|80.91|83.24|80.84|0
1650561240000|2022-04-21 17:14:00|83.31|80.91|83.39|80.99|83.46|81.06|83.24|80.84|0
1650561250000|2022-04-21 17:14:10|83.46|81.06|83.69|81.29|83.69|81.29|83.46|81.06|0
1650561260000|2022-04-21 17:14:20|83.81|81.41|83.62|81.22|83.81|81.41|83.62|81.22|0
1650561270000|2022-04-21 17:14:30|83.58|81.18|83.39|80.99|83.58|81.18|83.39|80.99|0
1650561280000|2022-04-21 17:14:40|83.35|80.95|83.54|81.14|83.54|81.14|83.35|80.95|0
1650561290000|2022-04-21 17:14:50|83.31|80.91|83.31|80.91|83.31|80.91|83.31|80.91|0
1650561300000|2022-04-21 17:15:00|83.69|81.29|83.31|80.91|83.77|81.37|83.31|80.91|0
1650561310000|2022-04-21 17:15:10|83.54|81.14|83.31|80.91|83.54|81.14|83.31|80.91|0
1650561320000|2022-04-21 17:15:20|83.54|81.14|83.39|80.99|83.54|81.14|83.31|80.91|0
1650561330000|2022-04-21 17:15:30|83.31|80.91|83.58|81.18|83.58|81.18|83.31|80.91|0
1650561340000|2022-04-21 17:15:40|84|81.6|84.23|81.83|84.23|81.83|84|81.6|0
1650561350000|2022-04-21 17:15:50|84.31|81.91|84.15|81.75|84.31|81.91|84.15|81.75|0
1650561360000|2022-04-21 17:16:00|84.11|81.71|84.23|81.83|84.23|81.83|84.11|81.71|0
1650561370000|2022-04-21 17:16:10|84.15|81.75|83.92|81.52|84.15|81.75|83.92|81.52|0
1650561380000|2022-04-21 17:16:20|83.77|81.37|83.84|81.44|83.84|81.44|83.69|81.29|0
1650561390000|2022-04-21 17:16:30|84.23|81.83|84.46|82.06|84.54|82.14|84.23|81.83|0
1650561400000|2022-04-21 17:16:40|84.38|81.98|84.3|81.9|84.38|81.98|84.15|81.75|0
1650561410000|2022-04-21 17:16:50|84.38|81.98|84.5|82.1|84.54|82.14|84.38|81.98|0
1650561420000|2022-04-21 17:17:00|84.46|82.06|84.3|81.9|84.46|82.06|84.3|81.9|0
1650561430000|2022-04-21 17:17:10|84.46|82.06|85.62|83.22|85.62|83.22|84.46|82.06|0
1650561440000|2022-04-21 17:17:20|85.7|83.3|85.7|83.3|85.85|83.45|85.7|83.3|0
1650561450000|2022-04-21 17:17:30|85.93|83.53|86.09|83.69|86.09|83.69|85.93|83.53|0
1650561460000|2022-04-21 17:17:40|86.4|84|85.93|83.53|86.48|84.08|85.93|83.53|0
1650561470000|2022-04-21 17:17:50|85.7|83.3|85.78|83.38|85.78|83.38|85.7|83.3|0
1650561480000|2022-04-21 17:18:00|85.7|83.3|85.31|82.91|85.7|83.3|85.15|82.75|0
1650561490000|2022-04-21 17:18:10|85.39|82.99|85.85|83.45|85.85|83.45|85.39|82.99|0
1650561500000|2022-04-21 17:18:20|86.09|83.69|85.93|83.53|86.09|83.69|85.93|83.53|0
1650561510000|2022-04-21 17:18:30|85.77|83.37|85.93|83.53|86.01|83.61|85.77|83.37|0
1650561520000|2022-04-21 17:18:40|86.16|83.76|86.16|83.76|86.16|83.76|86.09|83.69|0
1650561530000|2022-04-21 17:18:50|86.09|83.69|85.93|83.53|86.09|83.69|85.93|83.53|0
1650561540000|2022-04-21 17:19:00|86.09|83.69|85.85|83.45|86.16|83.76|85.85|83.45|0
1650561550000|2022-04-21 17:19:10|85.93|83.53|86.16|83.76|86.21|83.81|85.93|83.53|0
1650561560000|2022-04-21 17:19:20|86.24|83.84|86.24|83.84|86.48|84.08|86.24|83.84|0
1650561570000|2022-04-21 17:19:30|86.4|84|86.4|84|86.56|84.16|86.4|84|0
1650561580000|2022-04-21 17:19:40|86.16|83.76|86.09|83.69|86.24|83.84|86.09|83.69|0
1650561590000|2022-04-21 17:19:50|86.24|83.84|86.09|83.69|86.32|83.92|86.09|83.69|0
1650561600000|2022-04-21 17:20:00|86.48|84.08|86.16|83.76|86.48|84.08|86.16|83.76|0
1650561610000|2022-04-21 17:20:10|86.01|83.61|85.62|83.22|86.01|83.61|85.54|83.14|0
1650561620000|2022-04-21 17:20:20|84.52|82.12|85.37|82.97|85.37|82.97|83.91|81.51|0
1650561630000|2022-04-21 17:20:30|85.29|82.89|85.13|82.73|85.29|82.89|85.13|82.73|0
1650561640000|2022-04-21 17:20:40|84.6|82.2|84.14|81.74|84.6|82.2|84.14|81.74|0
1650561650000|2022-04-21 17:20:50|84.52|82.12|84.06|81.66|84.67|82.27|84.06|81.66|0
1650561660000|2022-04-21 17:21:00|84.14|81.74|83.94|81.54|84.14|81.74|83.94|81.54|0
1650561670000|2022-04-21 17:21:10|83.71|81.31|82.99|80.59|83.71|81.31|82.99|80.59|0
1650561680000|2022-04-21 17:21:20|83.14|80.74|82.38|79.98|83.14|80.74|82.38|79.98|0
1650561690000|2022-04-21 17:21:30|82.46|80.06|82.46|80.06|82.46|80.06|82.3|79.9|0
1650561700000|2022-04-21 17:21:40|82.42|80.02|82.68|80.28|82.76|80.36|82.42|80.02|0
1650561710000|2022-04-21 17:21:50|82.76|80.36|82.53|80.13|82.76|80.36|82.53|80.13|0
1650561720000|2022-04-21 17:22:00|82.15|79.75|82.15|79.75|82.23|79.83|82.15|79.75|0
1650561730000|2022-04-21 17:22:10|82.23|79.83|82.15|79.75|82.23|79.83|82.15|79.75|0
1650561740000|2022-04-21 17:22:20|81.63|79.23|81.62|79.22|81.7|79.3|81.47|79.07|0
1650561750000|2022-04-21 17:22:30|81.4|79|81.17|78.77|81.4|79|81.17|78.77|0
1650561760000|2022-04-21 17:22:40|81.21|78.81|81.4|79|81.4|79|81.21|78.81|0
1650561770000|2022-04-21 17:22:50|81.62|79.22|81.47|79.07|81.62|79.22|81.47|79.07|0
1650561780000|2022-04-21 17:23:00|81.7|79.3|82|79.6|82|79.6|81.7|79.3|0
1650561790000|2022-04-21 17:23:10|82.08|79.68|81.93|79.53|82.08|79.68|81.93|79.53|0
1650561800000|2022-04-21 17:23:20|82.08|79.68|82.23|79.83|82.23|79.83|82.08|79.68|0
1650561810000|2022-04-21 17:23:30|82.15|79.75|82.08|79.68|82.23|79.83|82.08|79.68|0
1650561820000|2022-04-21 17:23:40|82|79.6|82.15|79.75|82.15|79.75|82|79.6|0
1650561830000|2022-04-21 17:23:50|82.23|79.83|82|79.6|82.23|79.83|82|79.6|0
1650561840000|2022-04-21 17:24:00|82.08|79.68|81.92|79.52|82.08|79.68|81.92|79.52|0
1650561850000|2022-04-21 17:24:10|81.74|79.34|81.47|79.07|81.74|79.34|81.47|79.07|0
1650561860000|2022-04-21 17:24:20|81.55|79.15|81.47|79.07|81.55|79.15|81.4|79|0
1650561870000|2022-04-21 17:24:30|81.4|79|81.77|79.37|81.77|79.37|81.4|79|0
1650561880000|2022-04-21 17:24:40|81.7|79.3|82.07|79.67|82.07|79.67|81.7|79.3|0
1650561890000|2022-04-21 17:24:50|82|79.6|82.3|79.9|82.3|79.9|82|79.6|0
1650561900000|2022-04-21 17:25:00|82.23|79.83|82.91|80.51|82.91|80.51|82.23|79.83|0
1650561910000|2022-04-21 17:25:10|82.98|80.58|83.06|80.66|83.06|80.66|82.98|80.58|0
1650561920000|2022-04-21 17:25:20|82.98|80.58|83.14|80.74|83.21|80.81|82.98|80.58|0
1650561930000|2022-04-21 17:25:30|82.98|80.58|83.21|80.81|83.21|80.81|82.98|80.58|0
1650561940000|2022-04-21 17:25:40|83.29|80.89|83.52|81.12|83.59|81.19|83.29|80.89|0
1650561950000|2022-04-21 17:25:50|83.29|80.89|83.36|80.96|83.36|80.96|83.14|80.74|0
1650561960000|2022-04-21 17:26:00|83.44|81.04|83.36|80.96|83.52|81.12|83.36|80.96|0
1650561970000|2022-04-21 17:26:10|82.98|80.58|82.68|80.28|82.98|80.58|82.68|80.28|0
1650561980000|2022-04-21 17:26:20|82.75|80.35|82.75|80.35|82.91|80.51|82.75|80.35|0
1650561990000|2022-04-21 17:26:30|82.38|79.98|82.75|80.35|83.06|80.66|82.38|79.98|0
1650562000000|2022-04-21 17:26:40|82.83|80.43|82.98|80.58|82.98|80.58|82.83|80.43|0
1650562010000|2022-04-21 17:26:50|82.75|80.35|82.91|80.51|82.91|80.51|82.75|80.35|0
1650562020000|2022-04-21 17:27:00|83.02|80.62|83.13|80.73|83.17|80.77|83.02|80.62|0
1650562030000|2022-04-21 17:27:10|83.1|80.7|83.48|81.08|83.52|81.12|83.1|80.7|0
1650562040000|2022-04-21 17:27:20|83.67|81.27|83.44|81.04|83.67|81.27|83.44|81.04|0
1650562050000|2022-04-21 17:27:30|83.36|80.96|83.59|81.19|83.59|81.19|83.36|80.96|0
1650562060000|2022-04-21 17:27:40|83.44|81.04|83.29|80.89|83.44|81.04|83.13|80.73|0
1650562070000|2022-04-21 17:27:50|83.21|80.81|82.98|80.58|83.21|80.81|82.98|80.58|0
1650562080000|2022-04-21 17:28:00|82.91|80.51|83.06|80.66|83.13|80.73|82.91|80.51|0
1650562090000|2022-04-21 17:28:10|82.98|80.58|82.79|80.39|82.98|80.58|82.79|80.39|0
1650562100000|2022-04-21 17:28:20|82.45|80.05|82.07|79.67|82.45|80.05|82.07|79.67|0
1650562110000|2022-04-21 17:28:30|82.22|79.82|81.92|79.52|82.22|79.82|81.92|79.52|0
1650562120000|2022-04-21 17:28:40|81.62|79.22|81.24|78.84|81.62|79.22|81.24|78.84|0
1650562130000|2022-04-21 17:28:50|81.17|78.77|81.09|78.69|81.47|79.07|81.09|78.69|0
1650562140000|2022-04-21 17:29:00|80.95|78.55|80.95|78.55|81.09|78.69|80.95|78.55|0
1650562150000|2022-04-21 17:29:10|80.91|78.51|80.65|78.25|81.02|78.62|80.65|78.25|0
1650562160000|2022-04-21 17:29:20|80.72|78.32|80.42|78.02|80.72|78.32|80.42|78.02|0
1650562170000|2022-04-21 17:29:30|80.35|77.95|80.2|77.8|80.35|77.95|80.2|77.8|0
1650562180000|2022-04-21 17:29:40|80.57|78.17|80.65|78.25|80.72|78.32|80.57|78.17|0
1650562190000|2022-04-21 17:29:50|80.72|78.32|80.65|78.25|80.72|78.32|80.5|78.1|0
1650562200000|2022-04-21 17:30:00|80.5|78.1|80.83|78.43|80.83|78.43|80.5|78.1|0
1650562210000|2022-04-21 17:30:10|80.8|78.4|80.65|78.25|80.8|78.4|80.65|78.25|0
1650562220000|2022-04-21 17:30:20|80.79|78.39|80.65|78.25|80.79|78.39|80.65|78.25|0
1650562230000|2022-04-21 17:30:30|80.5|78.1|80.35|77.95|80.57|78.17|80.35|77.95|0
1650562240000|2022-04-21 17:30:40|80.42|78.02|80.5|78.1|80.5|78.1|80.35|77.95|0
1650562250000|2022-04-21 17:30:50|80.42|78.02|80.42|78.02|80.5|78.1|80.42|78.02|0
1650562260000|2022-04-21 17:31:00|80.5|78.1|80.27|77.87|80.5|78.1|80.2|77.8|0
1650562270000|2022-04-21 17:31:10|80.2|77.8|79.76|77.36|80.2|77.8|79.76|77.36|0
1650562280000|2022-04-21 17:31:20|79.83|77.43|79.98|77.58|80.2|77.8|79.83|77.43|0
1650562290000|2022-04-21 17:31:30|79.94|77.54|79.98|77.58|79.98|77.58|79.9|77.5|0
1650562300000|2022-04-21 17:31:40|79.76|77.36|79.53|77.13|79.76|77.36|79.53|77.13|0
1650562310000|2022-04-21 17:31:50|79.61|77.21|79.83|77.43|79.83|77.43|79.61|77.21|0
1650562320000|2022-04-21 17:32:00|79.76|77.36|79.83|77.43|79.9|77.5|79.76|77.36|0
1650562330000|2022-04-21 17:32:10|80.2|77.8|80.57|78.17|80.57|78.17|80.2|77.8|0
1650562340000|2022-04-21 17:32:20|80.79|78.39|80.64|78.24|80.79|78.39|80.64|78.24|0
1650562350000|2022-04-21 17:32:30|80.5|78.1|80.57|78.17|80.64|78.24|80.5|78.1|0
1650562360000|2022-04-21 17:32:40|80.35|77.95|80.05|77.65|80.35|77.95|80.05|77.65|0
1650562370000|2022-04-21 17:32:50|80.12|77.72|80.05|77.65|80.12|77.72|80.05|77.65|0
1650562380000|2022-04-21 17:33:00|79.98|77.58|79.83|77.43|79.98|77.58|79.83|77.43|0
1650562390000|2022-04-21 17:33:10|79.9|77.5|79.75|77.35|79.9|77.5|79.75|77.35|0
1650562400000|2022-04-21 17:33:20|79.94|77.54|80.05|77.65|80.05|77.65|79.9|77.5|0
1650562410000|2022-04-21 17:33:30|80.2|77.8|80.57|78.17|80.57|78.17|80.2|77.8|0
1650562420000|2022-04-21 17:33:40|78.97|76.57|79.08|76.68|79.19|76.79|78.97|76.57|0
1650562430000|2022-04-21 17:33:50|80.78|78.38|80.78|78.38|80.85|78.45|80.78|78.38|0
1650562440000|2022-04-21 17:34:00|80.85|78.45|81|78.6|81|78.6|80.85|78.45|0
1650562450000|2022-04-21 17:34:10|81.11|78.71|81.52|79.12|81.52|79.12|81.07|78.67|0
1650562460000|2022-04-21 17:34:20|81.45|79.05|81.52|79.12|81.52|79.12|81.37|78.97|0
1650562470000|2022-04-21 17:34:30|81.45|79.05|81.34|78.94|81.45|79.05|81.34|78.94|0
1650562480000|2022-04-21 17:34:40|81.37|78.97|81.41|79.01|81.41|79.01|81.3|78.9|0
1650562490000|2022-04-21 17:34:50|81.52|79.12|81.37|78.97|81.52|79.12|81.3|78.9|0
1650562500000|2022-04-21 17:35:00|81.52|79.12|81.97|79.57|81.97|79.57|81.52|79.12|0
1650562510000|2022-04-21 17:35:10|82.13|79.73|82.05|79.65|82.13|79.73|81.86|79.46|0
1650562520000|2022-04-21 17:35:20|82.09|79.69|81.97|79.57|82.09|79.69|81.97|79.57|0
1650562530000|2022-04-21 17:35:30|82.09|79.69|82.28|79.88|82.35|79.95|82.09|79.69|0
1650562540000|2022-04-21 17:35:40|82.12|79.72|81.97|79.57|82.12|79.72|81.97|79.57|0
1650562550000|2022-04-21 17:35:50|82.05|79.65|82.2|79.8|82.2|79.8|82.05|79.65|0
1650562560000|2022-04-21 17:36:00|82.05|79.65|82.05|79.65|82.12|79.72|82.05|79.65|0
1650562570000|2022-04-21 17:36:10|82.12|79.72|82.2|79.8|82.35|79.95|82.09|79.69|0
1650562580000|2022-04-21 17:36:20|82.28|79.88|82.2|79.8|82.28|79.88|82.2|79.8|0
1650562590000|2022-04-21 17:36:30|82.28|79.88|82.35|79.95|82.35|79.95|82.2|79.8|0
1650562600000|2022-04-21 17:36:40|82.43|80.03|82.73|80.33|82.73|80.33|82.43|80.03|0
1650562610000|2022-04-21 17:36:50|83|80.6|82.96|80.56|83|80.6|82.88|80.48|0
1650562620000|2022-04-21 17:37:00|83.03|80.63|83.26|80.86|83.26|80.86|82.96|80.56|0
1650562630000|2022-04-21 17:37:10|83.34|80.94|83.26|80.86|83.34|80.94|83.26|80.86|0
1650562640000|2022-04-21 17:37:20|83.34|80.94|83.34|80.94|83.34|80.94|83.19|80.79|0
1650562650000|2022-04-21 17:37:30|83.26|80.86|83.03|80.63|83.26|80.86|83.03|80.63|0
1650562660000|2022-04-21 17:37:40|83.07|80.67|82.65|80.25|83.11|80.71|82.65|80.25|0
1650562670000|2022-04-21 17:37:50|82.81|80.41|82.73|80.33|82.96|80.56|82.73|80.33|0
1650562680000|2022-04-21 17:38:00|82.81|80.41|82.5|80.1|82.81|80.41|82.5|80.1|0
1650562690000|2022-04-21 17:38:10|82.58|80.18|82.88|80.48|82.88|80.48|82.58|80.18|0
1650562700000|2022-04-21 17:38:20|83.03|80.63|83.34|80.94|83.34|80.94|83.03|80.63|0
1650562710000|2022-04-21 17:38:30|83.41|81.01|83.64|81.24|83.64|81.24|83.41|81.01|0
1650562720000|2022-04-21 17:38:40|83.95|81.55|84.18|81.78|84.18|81.78|83.95|81.55|0
1650562730000|2022-04-21 17:38:50|84.03|81.63|83.95|81.55|84.03|81.63|83.95|81.55|0
1650562740000|2022-04-21 17:39:00|83.87|81.47|83.57|81.17|83.87|81.47|83.41|81.01|0
1650562750000|2022-04-21 17:39:10|83.87|81.47|83.8|81.4|83.87|81.47|83.64|81.24|0
1650562760000|2022-04-21 17:39:20|83.64|81.24|83.87|81.47|83.91|81.51|83.64|81.24|0
1650562770000|2022-04-21 17:39:30|83.95|81.55|83.87|81.47|83.95|81.55|83.8|81.4|0
1650562780000|2022-04-21 17:39:40|83.72|81.32|83.34|80.94|83.72|81.32|83.18|80.78|0
1650562790000|2022-04-21 17:39:50|83.18|80.78|83.49|81.09|83.57|81.17|83.18|80.78|0
1650562800000|2022-04-21 17:40:00|83.8|81.4|83.72|81.32|83.8|81.4|83.72|81.32|0
1650562810000|2022-04-21 17:40:10|83.57|81.17|83.11|80.71|83.57|81.17|83.11|80.71|0
1650562820000|2022-04-21 17:40:20|82.88|80.48|82.5|80.1|82.88|80.48|82.42|80.02|0
1650562830000|2022-04-21 17:40:30|82.57|80.17|82.27|79.87|82.57|80.17|82.27|79.87|0
1650562840000|2022-04-21 17:40:40|82.42|80.02|82.57|80.17|82.57|80.17|82.42|80.02|0
1650562850000|2022-04-21 17:40:50|82.88|80.48|82.77|80.37|82.88|80.48|82.57|80.17|0
1650562860000|2022-04-21 17:41:00|82.8|80.4|82.65|80.25|82.8|80.4|82.65|80.25|0
1650562870000|2022-04-21 17:41:10|82.73|80.33|82.95|80.55|82.95|80.55|82.65|80.25|0
1650562880000|2022-04-21 17:41:20|82.8|80.4|82.42|80.02|82.8|80.4|82.42|80.02|0
1650562890000|2022-04-21 17:41:30|82.65|80.25|82.95|80.55|82.95|80.55|82.65|80.25|0
1650562900000|2022-04-21 17:41:40|82.88|80.48|83.11|80.71|83.11|80.71|82.88|80.48|0
1650562910000|2022-04-21 17:41:50|83.18|80.78|83.03|80.63|83.18|80.78|83.03|80.63|0
1650562920000|2022-04-21 17:42:00|83.11|80.71|83.18|80.78|83.34|80.94|83.11|80.71|0
1650562930000|2022-04-21 17:42:10|83.34|80.94|83.11|80.71|83.34|80.94|83.11|80.71|0
1650562940000|2022-04-21 17:42:20|83.26|80.86|83.33|80.93|83.33|80.93|83.26|80.86|0
1650562950000|2022-04-21 17:42:30|83.49|81.09|83.56|81.16|83.6|81.2|83.49|81.09|0
1650562960000|2022-04-21 17:42:40|83.49|81.09|84.18|81.78|84.18|81.78|83.49|81.09|0
1650562970000|2022-04-21 17:42:50|84.26|81.86|83.87|81.47|84.26|81.86|83.87|81.47|0
1650562980000|2022-04-21 17:43:00|84.02|81.62|84.26|81.86|84.26|81.86|84.02|81.62|0
1650562990000|2022-04-21 17:43:10|84.18|81.78|84.64|82.24|84.64|82.24|84.18|81.78|0
1650563000000|2022-04-21 17:43:20|84.72|82.32|84.56|82.16|84.72|82.32|84.56|82.16|0
1650563010000|2022-04-21 17:43:30|84.72|82.32|84.72|82.32|84.72|82.32|84.64|82.24|0
1650563020000|2022-04-21 17:43:40|84.33|81.93|84.1|81.7|84.33|81.93|84.1|81.7|0
1650563030000|2022-04-21 17:43:50|84.18|81.78|84.18|81.78|84.18|81.78|84.1|81.7|0
1650563040000|2022-04-21 17:44:00|83.95|81.55|83.68|81.28|83.95|81.55|83.56|81.16|0
1650563050000|2022-04-21 17:44:10|83.49|81.09|83.72|81.32|83.72|81.32|83.49|81.09|0
1650563060000|2022-04-21 17:44:20|83.64|81.24|83.33|80.93|83.64|81.24|83.33|80.93|0
1650563070000|2022-04-21 17:44:30|83.49|81.09|83.41|81.01|83.49|81.09|83.41|81.01|0
1650563080000|2022-04-21 17:44:40|83.56|81.16|83.56|81.16|83.64|81.24|83.56|81.16|0
1650563090000|2022-04-21 17:44:50|83.49|81.09|83.72|81.32|83.72|81.32|83.41|81.01|0
1650563100000|2022-04-21 17:45:00|83.79|81.39|83.95|81.55|83.95|81.55|83.79|81.39|0
1650563110000|2022-04-21 17:45:10|84.1|81.7|84.41|82.01|84.41|82.01|84.1|81.7|0
1650563120000|2022-04-21 17:45:20|84.33|81.93|84.1|81.7|84.33|81.93|84.1|81.7|0
1650563130000|2022-04-21 17:45:30|84.18|81.78|84.33|81.93|84.33|81.93|84.18|81.78|0
1650563140000|2022-04-21 17:45:40|83.95|81.55|83.52|81.12|83.95|81.55|83.48|81.08|0
1650563150000|2022-04-21 17:45:50|83.41|81.01|83.33|80.93|83.41|81.01|83.18|80.78|0
1650563160000|2022-04-21 17:46:00|83.03|80.63|83.1|80.7|83.1|80.7|83.03|80.63|0
1650563170000|2022-04-21 17:46:10|83.18|80.78|83.48|81.08|83.48|81.08|83.18|80.78|0
1650563180000|2022-04-21 17:46:20|83.71|81.31|83.48|81.08|83.71|81.31|83.48|81.08|0
1650563190000|2022-04-21 17:46:30|83.33|80.93|83.22|80.82|83.48|81.08|83.22|80.82|0
1650563200000|2022-04-21 17:46:40|83.25|80.85|82.95|80.55|83.25|80.85|82.95|80.55|0
1650563210000|2022-04-21 17:46:50|82.72|80.32|82.34|79.94|82.72|80.32|82.34|79.94|0
1650563220000|2022-04-21 17:47:00|82.8|80.4|82.29|79.89|82.8|80.4|82.26|79.86|0
1650563230000|2022-04-21 17:47:10|81.91|79.51|81.54|79.14|81.99|79.59|81.54|79.14|0
1650563240000|2022-04-21 17:47:20|82.15|79.75|81.77|79.37|82.15|79.75|81.77|79.37|0
1650563250000|2022-04-21 17:47:30|81.62|79.22|81.99|79.59|81.99|79.59|81.62|79.22|0
1650563260000|2022-04-21 17:47:40|82.07|79.67|82.15|79.75|82.22|79.82|82.07|79.67|0
1650563270000|2022-04-21 17:47:50|82.14|79.74|82.07|79.67|82.14|79.74|81.99|79.59|0
1650563280000|2022-04-21 17:48:00|81.92|79.52|81.92|79.52|81.99|79.59|81.84|79.44|0
1650563290000|2022-04-21 17:48:10|81.84|79.44|81.77|79.37|81.92|79.52|81.77|79.37|0
1650563300000|2022-04-21 17:48:20|81.43|79.03|81.32|78.92|81.47|79.07|81.32|78.92|0
1650563310000|2022-04-21 17:48:30|81.24|78.84|81.17|78.77|81.24|78.84|81.09|78.69|0
1650563320000|2022-04-21 17:48:40|81.09|78.69|81.17|78.77|81.24|78.84|81.09|78.69|0
1650563330000|2022-04-21 17:48:50|81.24|78.84|81.62|79.22|81.62|79.22|81.24|78.84|0
1650563340000|2022-04-21 17:49:00|81.77|79.37|81.99|79.59|81.99|79.59|81.77|79.37|0
1650563350000|2022-04-21 17:49:10|81.92|79.52|81.99|79.59|82.11|79.71|81.92|79.52|0
1650563360000|2022-04-21 17:49:20|81.84|79.44|81.92|79.52|82.03|79.63|81.84|79.44|0
1650563370000|2022-04-21 17:49:30|81.84|79.44|81.99|79.59|81.99|79.59|81.84|79.44|0
1650563380000|2022-04-21 17:49:40|82.07|79.67|82.14|79.74|82.14|79.74|82.07|79.67|0
1650563390000|2022-04-21 17:49:50|82.18|79.78|82.52|80.12|82.6|80.2|82.18|79.78|0
1650563400000|2022-04-21 17:50:00|82.67|80.27|82.75|80.35|82.83|80.43|82.6|80.2|0
1650563410000|2022-04-21 17:50:10|82.67|80.27|82.67|80.27|82.75|80.35|82.6|80.2|0
1650563420000|2022-04-21 17:50:20|82.83|80.43|82.9|80.5|82.9|80.5|82.75|80.35|0
1650563430000|2022-04-21 17:50:30|83.05|80.65|83.28|80.88|83.28|80.88|83.05|80.65|0
1650563440000|2022-04-21 17:50:40|83.05|80.65|83.36|80.96|83.36|80.96|83.05|80.65|0
1650563450000|2022-04-21 17:50:50|83.13|80.73|82.98|80.58|83.21|80.81|82.98|80.58|0
1650563460000|2022-04-21 17:51:00|83.05|80.65|83.4|81|83.4|81|83.05|80.65|0
1650563470000|2022-04-21 17:51:10|83.36|80.96|83.24|80.84|83.36|80.96|83.13|80.73|0
1650563480000|2022-04-21 17:51:20|83.05|80.65|82.98|80.58|83.05|80.65|82.82|80.42|0
1650563490000|2022-04-21 17:51:30|83.05|80.65|83.05|80.65|83.05|80.65|82.82|80.42|0
1650563500000|2022-04-21 17:51:40|83.02|80.62|82.98|80.58|83.05|80.65|82.98|80.58|0
1650563510000|2022-04-21 17:51:50|82.9|80.5|82.75|80.35|82.9|80.5|82.75|80.35|0
1650563520000|2022-04-21 17:52:00|82.82|80.42|82.9|80.5|82.9|80.5|82.6|80.2|0
1650563530000|2022-04-21 17:52:10|82.82|80.42|82.6|80.2|82.82|80.42|82.52|80.12|0
1650563540000|2022-04-21 17:52:20|82.75|80.35|82.6|80.2|82.75|80.35|82.56|80.16|0
1650563550000|2022-04-21 17:52:30|82.75|80.35|82.98|80.58|82.98|80.58|82.75|80.35|0
1650563560000|2022-04-21 17:52:40|82.9|80.5|82.94|80.54|82.98|80.58|82.82|80.42|0
1650563570000|2022-04-21 17:52:50|82.9|80.5|82.82|80.42|82.9|80.5|82.82|80.42|0
1650563580000|2022-04-21 17:53:00|82.9|80.5|82.75|80.35|82.97|80.57|82.75|80.35|0
1650563590000|2022-04-21 17:53:10|82.9|80.5|82.97|80.57|82.97|80.57|82.9|80.5|0
1650563600000|2022-04-21 17:53:20|83.13|80.73|82.9|80.5|83.13|80.73|82.9|80.5|0
1650563610000|2022-04-21 17:53:30|82.97|80.57|82.9|80.5|82.97|80.57|82.82|80.42|0
1650563620000|2022-04-21 17:53:40|83.05|80.65|83.05|80.65|83.13|80.73|83.05|80.65|0
1650563630000|2022-04-21 17:53:50|83.2|80.8|82.97|80.57|83.24|80.84|82.97|80.57|0
1650563640000|2022-04-21 17:54:00|83.13|80.73|83.17|80.77|83.17|80.77|82.97|80.57|0
1650563650000|2022-04-21 17:54:10|83.36|80.96|83.74|81.34|83.74|81.34|83.36|80.96|0
1650563660000|2022-04-21 17:54:20|83.66|81.26|83.89|81.49|83.97|81.57|83.66|81.26|0
1650563670000|2022-04-21 17:54:30|84.05|81.65|83.89|81.49|84.05|81.65|83.89|81.49|0
1650563680000|2022-04-21 17:54:40|83.97|81.57|83.97|81.57|83.97|81.57|83.89|81.49|0
1650563690000|2022-04-21 17:54:50|84.12|81.72|84.12|81.72|84.12|81.72|84.04|81.64|0
1650563700000|2022-04-21 17:55:00|83.93|81.53|83.89|81.49|83.93|81.53|83.66|81.26|0
1650563710000|2022-04-21 17:55:10|83.81|81.41|83.74|81.34|83.81|81.41|83.58|81.18|0
1650563720000|2022-04-21 17:55:20|84.01|81.61|83.81|81.41|84.01|81.61|83.81|81.41|0
1650563730000|2022-04-21 17:55:30|83.58|81.18|83.51|81.11|83.66|81.26|83.51|81.11|0
1650563740000|2022-04-21 17:55:40|83.74|81.34|83.81|81.41|83.81|81.41|83.74|81.34|0
1650563750000|2022-04-21 17:55:50|84.04|81.64|83.81|81.41|84.04|81.64|83.81|81.41|0
1650563760000|2022-04-21 17:56:00|83.58|81.18|84.2|81.8|84.2|81.8|83.58|81.18|0
1650563770000|2022-04-21 17:56:10|84.12|81.72|83.89|81.49|84.12|81.72|83.89|81.49|0
1650563780000|2022-04-21 17:56:20|83.7|81.3|83.74|81.34|83.74|81.34|83.66|81.26|0
1650563790000|2022-04-21 17:56:30|83.81|81.41|84.04|81.64|84.04|81.64|83.81|81.41|0
1650563800000|2022-04-21 17:56:40|83.97|81.57|83.81|81.41|83.97|81.57|83.81|81.41|0
1650563810000|2022-04-21 17:56:50|83.97|81.57|84.12|81.72|84.12|81.72|83.89|81.49|0
1650563820000|2022-04-21 17:57:00|84.27|81.87|83.89|81.49|84.27|81.87|83.89|81.49|0
1650563830000|2022-04-21 17:57:10|84.04|81.64|83.97|81.57|84.04|81.64|83.97|81.57|0
1650563840000|2022-04-21 17:57:20|84.04|81.64|84.04|81.64|84.2|81.8|84.04|81.64|0
1650563850000|2022-04-21 17:57:30|84.12|81.72|84.24|81.84|84.24|81.84|84.01|81.61|0
1650563860000|2022-04-21 17:57:40|84.2|81.8|84.04|81.64|84.2|81.8|84.04|81.64|0
1650563870000|2022-04-21 17:57:50|84.08|81.68|84.2|81.8|84.24|81.84|84.08|81.68|0
1650563880000|2022-04-21 17:58:00|84.27|81.87|84.78|82.38|84.89|82.49|84.27|81.87|0
1650563890000|2022-04-21 17:58:10|84.89|82.49|84.74|82.34|84.89|82.49|84.74|82.34|0
1650563900000|2022-04-21 17:58:20|84.66|82.26|84.66|82.26|84.66|82.26|84.5|82.1|0
1650563910000|2022-04-21 17:58:30|84.81|82.41|84.74|82.34|84.89|82.49|84.74|82.34|0
1650563920000|2022-04-21 17:58:40|84.58|82.18|84.58|82.18|84.74|82.34|84.58|82.18|0
1650563930000|2022-04-21 17:58:50|84.66|82.26|84.89|82.49|84.89|82.49|84.66|82.26|0
1650563940000|2022-04-21 17:59:00|84.93|82.53|85.36|82.96|85.36|82.96|84.93|82.53|0
1650563950000|2022-04-21 17:59:10|85.2|82.8|85.28|82.88|85.28|82.88|85.2|82.8|0
1650563960000|2022-04-21 17:59:20|85.2|82.8|85.36|82.96|85.36|82.96|85.2|82.8|0
1650563970000|2022-04-21 17:59:30|85.59|83.19|85.36|82.96|85.59|83.19|85.28|82.88|0
1650563980000|2022-04-21 17:59:40|85.2|82.8|85.28|82.88|85.28|82.88|85.2|82.8|0
1650563990000|2022-04-21 17:59:50|85.12|82.72|85.04|82.64|85.2|82.8|84.97|82.57|0
1650564000000|2022-04-21 18:00:00|85.4|83|85.82|83.42|85.82|83.42|85.4|83|0
1650564010000|2022-04-21 18:00:10|86.06|83.66|85.98|83.58|86.06|83.66|85.9|83.5|0
1650564020000|2022-04-21 18:00:20|86.1|83.7|86.06|83.66|86.1|83.7|85.98|83.58|0
1650564030000|2022-04-21 18:00:30|86.22|83.82|86.06|83.66|86.26|83.86|86.06|83.66|0
1650564040000|2022-04-21 18:00:40|85.98|83.58|86.21|83.81|86.29|83.89|85.98|83.58|0
1650564050000|2022-04-21 18:00:50|86.37|83.97|86.29|83.89|86.37|83.97|86.21|83.81|0
1650564060000|2022-04-21 18:01:00|86.37|83.97|86.37|83.97|86.37|83.97|86.21|83.81|0
1650564070000|2022-04-21 18:01:10|86.41|84.01|86.45|84.05|86.45|84.05|86.41|84.01|0
1650564080000|2022-04-21 18:01:20|86.37|83.97|86.37|83.97|86.45|84.05|86.37|83.97|0
1650564090000|2022-04-21 18:01:30|86.21|83.81|86.37|83.97|86.37|83.97|86.21|83.81|0
1650564100000|2022-04-21 18:01:40|86.21|83.81|86.45|84.05|86.45|84.05|86.21|83.81|0
1650564110000|2022-04-21 18:01:50|86.37|83.97|86.92|84.52|86.92|84.52|86.37|83.97|0
1650564120000|2022-04-21 18:02:00|87.08|84.68|87.08|84.68|87.08|84.68|87|84.6|0
1650564130000|2022-04-21 18:02:10|87|84.6|86.76|84.36|87|84.6|86.76|84.36|0
1650564140000|2022-04-21 18:02:20|86.45|84.05|86.53|84.13|86.53|84.13|86.45|84.05|0
1650564150000|2022-04-21 18:02:30|86.45|84.05|86.76|84.36|86.76|84.36|86.45|84.05|0
1650564160000|2022-04-21 18:02:40|86.84|84.44|86.92|84.52|86.92|84.52|86.84|84.44|0
1650564170000|2022-04-21 18:02:50|86.84|84.44|87|84.6|87|84.6|86.84|84.44|0
1650564180000|2022-04-21 18:03:00|87.08|84.68|87.48|85.08|87.48|85.08|87.08|84.68|0
1650564190000|2022-04-21 18:03:10|87.55|85.15|87.87|85.47|87.87|85.47|87.55|85.15|0
1650564200000|2022-04-21 18:03:20|87.79|85.39|87.87|85.47|87.95|85.55|87.79|85.39|0
1650564210000|2022-04-21 18:03:30|88.03|85.63|88.19|85.79|88.19|85.79|88.03|85.63|0
1650564220000|2022-04-21 18:03:40|88.43|85.55|88.59|85.71|88.59|85.71|88.35|85.47|0
1650564230000|2022-04-21 18:03:50|88.63|85.75|88.59|85.71|88.75|85.87|88.59|85.71|0
1650564240000|2022-04-21 18:04:00|88.51|85.63|88.59|85.71|88.59|85.71|88.43|85.55|0
1650564250000|2022-04-21 18:04:10|91.09|88.21|88.88|86|91.09|88.21|88.88|86|0
1650564260000|2022-04-21 18:04:20|89.04|86.16|88.96|86.08|89.04|86.16|88.64|85.76|0
1650564270000|2022-04-21 18:04:30|88.88|86|88.96|86.08|89.04|86.16|88.88|86|0
1650564280000|2022-04-21 18:04:40|88.87|85.99|88.95|86.07|88.95|86.07|88.79|85.91|0
1650564290000|2022-04-21 18:04:50|89.04|86.16|89.04|86.16|89.12|86.24|89.04|86.16|0
1650564300000|2022-04-21 18:05:00|89.03|86.15|89.28|86.4|89.28|86.4|89.03|86.15|0
1650564310000|2022-04-21 18:05:10|89.2|86.32|89.03|86.15|89.2|86.32|88.95|86.07|0
1650564320000|2022-04-21 18:05:20|88.87|85.99|88.79|85.91|88.87|85.99|88.79|85.91|0
1650564330000|2022-04-21 18:05:30|88.87|85.99|89.11|86.23|89.11|86.23|88.87|85.99|0
1650564340000|2022-04-21 18:05:40|88.95|86.07|88.95|86.07|89.03|86.15|88.87|85.99|0
1650564350000|2022-04-21 18:05:50|88.79|85.91|88.63|85.75|88.79|85.91|88.63|85.75|0
1650564360000|2022-04-21 18:06:00|88.79|85.91|88.55|85.67|88.79|85.91|88.55|85.67|0
1650564370000|2022-04-21 18:06:10|88.63|85.75|88.68|85.8|88.68|85.8|88.63|85.75|0
1650564380000|2022-04-21 18:06:20|88.63|85.75|88.08|85.2|88.71|85.83|88.08|85.2|0
1650564390000|2022-04-21 18:06:30|88.15|85.27|88.39|85.51|88.39|85.51|88.15|85.27|0
1650564400000|2022-04-21 18:06:40|88.47|85.59|88.07|85.19|88.47|85.59|88.07|85.19|0
1650564410000|2022-04-21 18:06:50|88.15|85.27|88.23|85.35|88.23|85.35|88.07|85.19|0
1650564420000|2022-04-21 18:07:00|88.07|85.19|88.15|85.27|88.15|85.27|88.07|85.19|0
1650564430000|2022-04-21 18:07:10|88.23|85.35|88.63|85.75|88.63|85.75|88.23|85.35|0
1650564440000|2022-04-21 18:07:20|88.79|85.91|88.87|85.99|88.87|85.99|88.79|85.91|0
1650564450000|2022-04-21 18:07:30|88.79|85.91|88.47|85.59|88.79|85.91|88.47|85.59|0
1650564460000|2022-04-21 18:07:40|88.55|85.67|88.55|85.67|88.55|85.67|88.47|85.59|0
1650564470000|2022-04-21 18:07:50|88.39|85.51|88.39|85.51|88.39|85.51|88.27|85.39|0
1650564480000|2022-04-21 18:08:00|88.63|85.75|88.79|85.91|88.79|85.91|88.63|85.75|0
1650564490000|2022-04-21 18:08:10|88.87|85.99|88.55|85.67|88.87|85.99|88.55|85.67|0
1650564500000|2022-04-21 18:08:20|88.31|85.43|88.39|85.51|88.47|85.59|88.31|85.43|0
1650564510000|2022-04-21 18:08:30|88.23|85.35|88.31|85.43|88.31|85.43|88.15|85.27|0
1650564520000|2022-04-21 18:08:40|88.15|85.27|88.23|85.35|88.23|85.35|88.15|85.27|0
1650564530000|2022-04-21 18:08:50|88.07|85.19|88.27|85.39|88.27|85.39|88.07|85.19|0
1650564540000|2022-04-21 18:09:00|88.31|85.43|88.67|85.79|88.67|85.79|88.31|85.43|0
1650564550000|2022-04-21 18:09:10|88.71|85.83|88.87|85.99|88.87|85.99|88.71|85.83|0
1650564560000|2022-04-21 18:09:20|88.79|85.91|88.63|85.75|88.79|85.91|88.63|85.75|0
1650564570000|2022-04-21 18:09:30|88.79|85.91|88.87|85.99|88.87|85.99|88.79|85.91|0
1650564580000|2022-04-21 18:09:40|88.79|85.91|88.67|85.79|88.87|85.99|88.67|85.79|0
1650564590000|2022-04-21 18:09:50|88.39|85.51|87.99|85.11|88.39|85.51|87.99|85.11|0
1650564600000|2022-04-21 18:10:00|88.23|85.35|88.47|85.59|88.63|85.75|88.23|85.35|0
1650564610000|2022-04-21 18:10:10|88.31|85.43|88.31|85.43|88.35|85.47|88.31|85.43|0
1650564620000|2022-04-21 18:10:20|88.47|85.59|88.35|85.47|88.47|85.59|88.35|85.47|0
1650564630000|2022-04-21 18:10:30|88.23|85.35|88.55|85.67|88.55|85.67|88.23|85.35|0
1650564640000|2022-04-21 18:10:40|88.63|85.75|87.99|85.11|88.63|85.75|87.99|85.11|0
1650564650000|2022-04-21 18:10:50|87.6|84.72|87.83|84.95|87.91|85.03|87.6|84.72|0
1650564660000|2022-04-21 18:11:00|87.75|84.87|87.83|84.95|87.91|85.03|87.75|84.87|0
1650564670000|2022-04-21 18:11:10|87.99|85.11|88.71|85.83|88.71|85.83|87.99|85.11|0
1650564680000|2022-04-21 18:11:20|88.63|85.75|88.55|85.67|88.63|85.75|88.47|85.59|0
1650564690000|2022-04-21 18:11:30|88.63|85.75|88.75|85.87|88.75|85.87|88.63|85.75|0
1650564700000|2022-04-21 18:11:40|88.71|85.83|88.63|85.75|88.71|85.83|88.63|85.75|0
1650564710000|2022-04-21 18:11:50|88.71|85.83|88.71|85.83|88.71|85.83|88.71|85.83|0
1650564720000|2022-04-21 18:12:00|88.79|85.91|88.87|85.99|88.87|85.99|88.79|85.91|0
1650564730000|2022-04-21 18:12:10|88.71|85.83|88.79|85.91|88.87|85.99|88.71|85.83|0
1650564740000|2022-04-21 18:12:20|88.71|85.83|88.63|85.75|88.71|85.83|88.63|85.75|0
1650564750000|2022-04-21 18:12:30|88.71|85.83|88.79|85.91|88.87|85.99|88.71|85.83|0
1650564760000|2022-04-21 18:12:40|88.71|85.83|88.31|85.43|88.71|85.83|88.31|85.43|0
1650564770000|2022-04-21 18:12:50|88.15|85.27|88.47|85.59|88.55|85.67|88.15|85.27|0
1650564780000|2022-04-21 18:13:00|88.39|85.51|88.47|85.59|88.47|85.59|88.39|85.51|0
1650564790000|2022-04-21 18:13:10|88.51|85.63|88.87|85.99|88.87|85.99|88.51|85.63|0
1650564800000|2022-04-21 18:13:20|88.79|85.91|88.79|85.91|88.79|85.91|88.71|85.83|0
1650564810000|2022-04-21 18:13:30|88.87|85.99|88.87|85.99|88.87|85.99|88.79|85.91|0
1650564820000|2022-04-21 18:13:40|88.79|85.91|88.71|85.83|88.79|85.91|88.71|85.83|0
1650564830000|2022-04-21 18:13:50|88.79|85.91|88.71|85.83|88.87|85.99|88.71|85.83|0
1650564840000|2022-04-21 18:14:00|88.87|85.99|88.87|85.99|88.87|85.99|88.87|85.99|0
1650564850000|2022-04-21 18:14:10|89.35|86.47|88.07|85.19|89.35|86.47|88.07|85.19|0
1650564860000|2022-04-21 18:14:20|88.31|85.43|88.39|85.51|88.47|85.59|88.31|85.43|0
1650564870000|2022-04-21 18:14:30|88.47|85.59|88.55|85.67|88.55|85.67|88.47|85.59|0
1650564880000|2022-04-21 18:14:40|88.71|85.83|88.95|86.07|89.03|86.15|88.71|85.83|0
1650564890000|2022-04-21 18:14:50|89.11|86.23|89.19|86.31|89.19|86.31|88.95|86.07|0
1650564900000|2022-04-21 18:15:00|89.11|86.23|89.51|86.63|89.51|86.63|89.11|86.23|0
1650564910000|2022-04-21 18:15:10|89.35|86.47|89.35|86.47|89.43|86.55|89.19|86.31|0
1650564920000|2022-04-21 18:15:20|89.43|86.55|89.67|86.79|89.75|86.87|89.43|86.55|0
1650564930000|2022-04-21 18:15:30|89.59|86.71|89.67|86.79|89.67|86.79|89.59|86.71|0
1650564940000|2022-04-21 18:15:40|89.59|86.71|89.75|86.87|89.75|86.87|89.59|86.71|0
1650564950000|2022-04-21 18:15:50|89.67|86.79|89.75|86.87|89.75|86.87|89.67|86.79|0
1650564960000|2022-04-21 18:16:00|89.83|86.95|89.67|86.79|89.83|86.95|89.51|86.63|0
1650564970000|2022-04-21 18:16:10|89.59|86.71|89.43|86.55|89.59|86.71|89.27|86.39|0
1650564980000|2022-04-21 18:16:20|89.51|86.63|89.75|86.87|89.75|86.87|89.51|86.63|0
1650564990000|2022-04-21 18:16:30|89.67|86.79|89.59|86.71|89.67|86.79|89.43|86.55|0
1650565000000|2022-04-21 18:16:40|89.51|86.63|89.51|86.63|89.59|86.71|89.51|86.63|0
1650565010000|2022-04-21 18:16:50|89.35|86.47|89.27|86.39|89.35|86.47|89.27|86.39|0
1650565020000|2022-04-21 18:17:00|89.35|86.47|89.02|86.14|89.43|86.55|89.02|86.14|0
1650565030000|2022-04-21 18:17:10|88.99|86.11|88.7|85.82|88.99|86.11|88.7|85.82|0
1650565040000|2022-04-21 18:17:20|88.78|85.9|88.86|85.98|88.86|85.98|88.7|85.82|0
1650565050000|2022-04-21 18:17:30|88.7|85.82|88.62|85.74|88.7|85.82|88.62|85.74|0
1650565060000|2022-04-21 18:17:40|88.46|85.58|88.22|85.34|88.46|85.58|88.22|85.34|0
1650565070000|2022-04-21 18:17:50|88.3|85.42|88.07|85.19|88.3|85.42|88.07|85.19|0
1650565080000|2022-04-21 18:18:00|88.22|85.34|88.14|85.26|88.22|85.34|87.99|85.11|0
1650565090000|2022-04-21 18:18:10|88.06|85.18|88.3|85.42|88.3|85.42|88.06|85.18|0
1650565100000|2022-04-21 18:18:20|88.22|85.34|88.14|85.26|88.22|85.34|88.14|85.26|0
1650565110000|2022-04-21 18:18:30|88.3|85.42|88.3|85.42|88.3|85.42|88.14|85.26|0
1650565120000|2022-04-21 18:18:40|88.46|85.58|88.46|85.58|88.46|85.58|88.38|85.5|0
1650565130000|2022-04-21 18:18:50|88.62|85.74|88.62|85.74|88.7|85.82|88.62|85.74|0
1650565140000|2022-04-21 18:19:00|88.54|85.66|88.54|85.66|88.54|85.66|88.38|85.5|0
1650565150000|2022-04-21 18:19:10|88.62|85.74|88.54|85.66|88.62|85.74|88.54|85.66|0
1650565160000|2022-04-21 18:19:20|88.5|85.62|88.62|85.74|88.62|85.74|88.5|85.62|0
1650565170000|2022-04-21 18:19:30|88.54|85.66|88.62|85.74|88.62|85.74|88.54|85.66|0
1650565180000|2022-04-21 18:19:40|88.7|85.82|89.02|86.14|89.02|86.14|88.7|85.82|0
1650565190000|2022-04-21 18:19:50|89.26|86.38|88.86|85.98|89.26|86.38|88.86|85.98|0
1650565200000|2022-04-21 18:20:00|88.78|85.9|88.38|85.5|88.78|85.9|88.38|85.5|0
1650565210000|2022-04-21 18:20:10|88.14|85.26|88.22|85.34|88.22|85.34|88.06|85.18|0
1650565220000|2022-04-21 18:20:20|88.46|85.58|88.54|85.66|88.54|85.66|88.46|85.58|0
1650565230000|2022-04-21 18:20:30|88.46|85.58|88.22|85.34|88.46|85.58|88.22|85.34|0
1650565240000|2022-04-21 18:20:40|88.38|85.5|88.14|85.26|88.38|85.5|88.14|85.26|0
1650565250000|2022-04-21 18:20:50|87.82|84.94|87.9|85.02|87.9|85.02|87.74|84.86|0
1650565260000|2022-04-21 18:21:00|88.06|85.18|87.43|84.55|88.06|85.18|87.43|84.55|0
1650565270000|2022-04-21 18:21:10|87.27|84.39|87.19|84.31|87.27|84.39|87.03|84.15|0
1650565280000|2022-04-21 18:21:20|87.11|84.23|86.95|84.07|87.27|84.39|86.95|84.07|0
1650565290000|2022-04-21 18:21:30|86.8|83.92|87.03|84.15|87.03|84.15|86.8|83.92|0
1650565300000|2022-04-21 18:21:40|87.19|84.31|87.11|84.23|87.27|84.39|87.11|84.23|0
1650565310000|2022-04-21 18:21:50|87.19|84.31|87.19|84.31|87.19|84.31|87.11|84.23|0
1650565320000|2022-04-21 18:22:00|87.35|84.47|87.9|85.02|87.9|85.02|87.35|84.47|0
1650565330000|2022-04-21 18:22:10|87.98|85.1|87.82|84.94|87.98|85.1|87.66|84.78|0
1650565340000|2022-04-21 18:22:20|87.86|84.98|87.82|84.94|87.9|85.02|87.82|84.94|0
1650565350000|2022-04-21 18:22:30|87.9|85.02|87.98|85.1|87.98|85.1|87.82|84.94|0
1650565360000|2022-04-21 18:22:40|88.06|85.18|88.06|85.18|88.06|85.18|88.06|85.18|0
1650565370000|2022-04-21 18:22:50|87.98|85.1|88.38|85.5|88.38|85.5|87.98|85.1|0
1650565380000|2022-04-21 18:23:00|88.62|85.74|88.7|85.82|88.7|85.82|88.54|85.66|0
1650565390000|2022-04-21 18:23:10|88.62|85.74|88.86|85.98|88.86|85.98|88.62|85.74|0
1650565400000|2022-04-21 18:23:20|88.78|85.9|88.78|85.9|88.86|85.98|88.78|85.9|0
1650565410000|2022-04-21 18:23:30|88.94|86.06|88.94|86.06|88.94|86.06|88.86|85.98|0
1650565420000|2022-04-21 18:23:40|89.1|86.22|88.86|85.98|89.1|86.22|88.86|85.98|0
1650565430000|2022-04-21 18:23:50|88.78|85.9|88.86|85.98|88.86|85.98|88.78|85.9|0
1650565440000|2022-04-21 18:24:00|88.78|85.9|88.7|85.82|89.02|86.14|88.7|85.82|0
1650565450000|2022-04-21 18:24:10|88.86|85.98|88.94|86.06|89.02|86.14|88.86|85.98|0
1650565470000|2022-04-21 18:24:30|89.02|86.14|89.1|86.22|89.1|86.22|89.02|86.14|0
1650565480000|2022-04-21 18:24:40|89.18|86.3|89.18|86.3|89.18|86.3|89.18|86.3|0
1650565490000|2022-04-21 18:24:50|89.5|86.62|89.5|86.62|89.5|86.62|89.42|86.54|0
1650565500000|2022-04-21 18:25:00|89.42|86.54|89.34|86.46|89.5|86.62|89.34|86.46|0
1650565510000|2022-04-21 18:25:10|89.26|86.38|88.94|86.06|89.26|86.38|88.78|85.9|0
1650565520000|2022-04-21 18:25:20|88.86|85.98|88.94|86.06|88.94|86.06|88.86|85.98|0
1650565530000|2022-04-21 18:25:30|88.86|85.98|88.54|85.66|88.86|85.98|88.54|85.66|0
1650565540000|2022-04-21 18:25:40|88.46|85.58|88.62|85.74|88.7|85.82|88.46|85.58|0
1650565550000|2022-04-21 18:25:50|88.66|85.78|88.22|85.34|88.66|85.78|88.22|85.34|0
1650565560000|2022-04-21 18:26:00|88.3|85.42|88.06|85.18|88.3|85.42|88.06|85.18|0
1650565570000|2022-04-21 18:26:10|88.14|85.26|88.22|85.34|88.3|85.42|88.14|85.26|0
1650565580000|2022-04-21 18:26:20|88.14|85.26|88.14|85.26|88.38|85.5|88.14|85.26|0
1650565590000|2022-04-21 18:26:30|88.06|85.18|87.98|85.1|88.06|85.18|87.98|85.1|0
1650565600000|2022-04-21 18:26:40|87.74|84.86|87.82|84.94|87.82|84.94|87.66|84.78|0
1650565610000|2022-04-21 18:26:50|87.74|84.86|87.82|84.94|87.9|85.02|87.74|84.86|0
1650565620000|2022-04-21 18:27:00|87.66|84.78|88.06|85.18|88.06|85.18|87.66|84.78|0
1650565630000|2022-04-21 18:27:10|88.22|85.34|88.06|85.18|88.22|85.34|87.82|84.94|0
1650565640000|2022-04-21 18:27:20|87.98|85.1|87.98|85.1|88.06|85.18|87.98|85.1|0
1650565650000|2022-04-21 18:27:30|88.14|85.26|88.22|85.34|88.22|85.34|88.14|85.26|0
1650565660000|2022-04-21 18:27:40|87.98|85.58|87.82|85.42|87.98|85.58|87.82|85.42|0
1650565670000|2022-04-21 18:27:50|87.9|85.5|87.74|85.34|87.9|85.5|87.66|85.26|0
1650565680000|2022-04-21 18:28:00|87.82|85.42|87.66|85.26|87.82|85.42|87.66|85.26|0
1650565690000|2022-04-21 18:28:10|87.74|85.34|87.98|85.58|87.98|85.58|87.74|85.34|0
1650565700000|2022-04-21 18:28:20|88.05|85.65|87.74|85.34|88.05|85.65|87.74|85.34|0
1650565710000|2022-04-21 18:28:30|87.66|85.26|88.18|85.78|88.18|85.78|87.66|85.26|0
1650565720000|2022-04-21 18:28:40|88.13|85.73|87.9|85.5|88.13|85.73|87.9|85.5|0
1650565730000|2022-04-21 18:28:50|88.05|85.65|88.05|85.65|88.13|85.73|87.97|85.57|0
1650565740000|2022-04-21 18:29:00|87.97|85.57|87.97|85.57|88.05|85.65|87.97|85.57|0
1650565750000|2022-04-21 18:29:10|87.89|85.49|87.74|85.34|87.97|85.57|87.74|85.34|0
1650565760000|2022-04-21 18:29:20|87.89|85.49|88.29|85.89|88.37|85.97|87.89|85.49|0
1650565770000|2022-04-21 18:29:30|88.37|85.97|88.61|86.21|88.61|86.21|88.37|85.97|0
1650565780000|2022-04-21 18:29:40|88.69|86.29|88.45|86.05|88.69|86.29|88.45|86.05|0
1650565790000|2022-04-21 18:29:50|88.37|85.97|88.45|86.05|88.45|86.05|88.37|85.97|0
1650565800000|2022-04-21 18:30:00|88.73|86.33|88.69|86.29|88.77|86.37|88.69|86.29|0
1650565810000|2022-04-21 18:30:10|88.89|86.49|88.85|86.45|88.89|86.49|88.77|86.37|0
1650565820000|2022-04-21 18:30:20|88.89|86.49|89.01|86.61|89.01|86.61|88.89|86.49|0
1650565830000|2022-04-21 18:30:30|89.17|86.77|89.42|87.02|89.42|87.02|89.17|86.77|0
1650565840000|2022-04-21 18:30:40|89.34|86.94|89.17|86.77|89.34|86.94|89.17|86.77|0
1650565850000|2022-04-21 18:30:50|88.85|86.45|88.85|86.45|88.93|86.53|88.85|86.45|0
1650565860000|2022-04-21 18:31:00|88.77|86.37|88.05|85.65|88.77|86.37|88.05|85.65|0
1650565870000|2022-04-21 18:31:10|88.21|85.81|87.97|85.57|88.21|85.81|87.97|85.57|0
1650565880000|2022-04-21 18:31:20|88.05|85.65|87.97|85.57|88.05|85.65|87.81|85.41|0
1650565890000|2022-04-21 18:31:30|88.13|85.73|88.29|85.89|88.29|85.89|88.13|85.73|0
1650565900000|2022-04-21 18:31:40|87.89|85.49|87.5|85.1|87.89|85.49|87.5|85.1|0
1650565910000|2022-04-21 18:31:50|87.06|84.66|86.78|84.38|87.06|84.66|86.78|84.38|0
1650565920000|2022-04-21 18:32:00|86.7|84.3|86.55|84.15|86.86|84.46|86.55|84.15|0
1650565930000|2022-04-21 18:32:10|86.51|84.11|86.39|83.99|86.51|84.11|86.39|83.99|0
1650565940000|2022-04-21 18:32:20|86.31|83.91|86.31|83.91|86.31|83.91|86.15|83.75|0
1650565950000|2022-04-21 18:32:30|86.23|83.83|86.39|83.99|86.39|83.99|86.23|83.83|0
1650565960000|2022-04-21 18:32:40|86.47|84.07|86.47|84.07|86.47|84.07|86.35|83.95|0
1650565970000|2022-04-21 18:32:50|86.39|83.99|86.63|84.23|86.63|84.23|86.39|83.99|0
1650565980000|2022-04-21 18:33:00|87.02|84.62|87.18|84.78|87.26|84.86|87.02|84.62|0
1650565990000|2022-04-21 18:33:10|87.1|84.7|87.1|84.7|87.18|84.78|87.1|84.7|0
1650566000000|2022-04-21 18:33:20|87.26|84.86|87.18|84.78|87.26|84.86|87.18|84.78|0
1650566010000|2022-04-21 18:33:30|87.1|84.7|87.18|84.78|87.18|84.78|87.1|84.7|0
1650566020000|2022-04-21 18:33:40|87.34|84.94|87.1|84.7|87.41|85.01|87.1|84.7|0
1650566030000|2022-04-21 18:33:50|87.02|84.62|87.1|84.7|87.1|84.7|87.02|84.62|0
1650566040000|2022-04-21 18:34:00|87.18|84.78|87.18|84.78|87.41|85.01|87.18|84.78|0
1650566050000|2022-04-21 18:34:10|86.94|84.54|87.26|84.86|87.26|84.86|86.94|84.54|0
1650566060000|2022-04-21 18:34:20|87.18|84.78|86.94|84.54|87.18|84.78|86.94|84.54|0
1650566070000|2022-04-21 18:34:30|87.1|84.7|86.9|84.5|87.1|84.7|86.9|84.5|0
1650566080000|2022-04-21 18:34:40|86.94|84.54|86.7|84.3|87.1|84.7|86.7|84.3|0
1650566090000|2022-04-21 18:34:50|86.78|84.38|86.62|84.22|86.78|84.38|86.62|84.22|0
1650566100000|2022-04-21 18:35:00|86.78|84.38|86.94|84.54|86.94|84.54|86.78|84.38|0
1650566110000|2022-04-21 18:35:10|87.02|84.62|86.86|84.46|87.02|84.62|86.86|84.46|0
1650566120000|2022-04-21 18:35:20|86.94|84.54|86.54|84.14|87.1|84.7|86.54|84.14|0
1650566130000|2022-04-21 18:35:30|86.43|84.03|86.15|83.75|86.43|84.03|86.15|83.75|0
1650566140000|2022-04-21 18:35:40|86.23|83.83|85.99|83.59|86.23|83.83|85.92|83.52|0
1650566150000|2022-04-21 18:35:50|86.07|83.67|85.99|83.59|86.07|83.67|85.92|83.52|0
1650566160000|2022-04-21 18:36:00|85.84|83.44|85.6|83.2|85.84|83.44|85.6|83.2|0
1650566170000|2022-04-21 18:36:10|85.68|83.28|85.68|83.28|85.68|83.28|85.6|83.2|0
1650566180000|2022-04-21 18:36:20|85.53|83.13|85.21|82.81|85.53|83.13|85.21|82.81|0
1650566190000|2022-04-21 18:36:30|85.29|82.89|85.29|82.89|85.37|82.97|85.21|82.81|0
1650566200000|2022-04-21 18:36:40|85.21|82.81|84.98|82.58|85.29|82.89|84.98|82.58|0
1650566210000|2022-04-21 18:36:50|84.9|82.5|85.25|82.85|85.25|82.85|84.9|82.5|0
1650566220000|2022-04-21 18:37:00|85.21|82.81|84.9|82.5|85.21|82.81|84.9|82.5|0
1650566230000|2022-04-21 18:37:10|84.83|82.43|84.75|82.35|84.83|82.43|84.59|82.19|0
1650566240000|2022-04-21 18:37:20|84.67|82.27|85.06|82.66|85.06|82.66|84.67|82.27|0
1650566250000|2022-04-21 18:37:30|85.14|82.74|85.41|83.01|85.52|83.12|85.14|82.74|0
1650566260000|2022-04-21 18:37:40|85.37|82.97|85.91|83.51|85.91|83.51|85.37|82.97|0
1650566270000|2022-04-21 18:37:50|86.39|83.99|86.15|83.75|86.39|83.99|85.99|83.59|0
1650566280000|2022-04-21 18:38:00|86.31|83.91|86.54|84.14|86.62|84.22|86.31|83.91|0
1650566290000|2022-04-21 18:38:10|86.7|84.3|86.86|84.46|86.86|84.46|86.7|84.3|0
1650566300000|2022-04-21 18:38:20|86.78|84.38|87.01|84.61|87.01|84.61|86.78|84.38|0
1650566310000|2022-04-21 18:38:30|86.86|84.46|86.94|84.54|86.94|84.54|86.86|84.46|0
1650566320000|2022-04-21 18:38:40|87.01|84.61|87.33|84.93|87.33|84.93|87.01|84.61|0
1650566330000|2022-04-21 18:38:50|87.57|85.17|87.45|85.05|87.57|85.17|87.41|85.01|0
1650566340000|2022-04-21 18:39:00|87.41|85.01|87.81|85.41|87.81|85.41|87.41|85.01|0
1650566350000|2022-04-21 18:39:10|88.13|85.73|88.13|85.73|88.13|85.73|88.05|85.65|0
1650566360000|2022-04-21 18:39:20|88.05|85.65|88.05|85.65|88.05|85.65|87.97|85.57|0
1650566370000|2022-04-21 18:39:30|87.97|85.57|88.05|85.65|88.05|85.65|87.97|85.57|0
1650566380000|2022-04-21 18:39:40|87.97|85.57|87.89|85.49|88.04|85.64|87.89|85.49|0
1650566400000|2022-04-21 18:40:00|87.81|85.41|87.81|85.41|87.89|85.49|87.73|85.33|0
1650566410000|2022-04-21 18:40:10|87.57|85.17|87.53|85.13|87.57|85.17|87.49|85.09|0
1650566420000|2022-04-21 18:40:20|87.81|85.41|87.81|85.41|87.93|85.53|87.81|85.41|0
1650566430000|2022-04-21 18:40:30|88.04|85.64|87.88|85.48|88.04|85.64|87.88|85.48|0
1650566440000|2022-04-21 18:40:40|88.04|85.64|88.12|85.72|88.12|85.72|87.96|85.56|0
1650566450000|2022-04-21 18:40:50|88.2|85.8|88.6|86.2|88.6|86.2|88.2|85.8|0
1650566460000|2022-04-21 18:41:00|88.68|86.28|88.84|86.44|88.84|86.44|88.6|86.2|0
1650566470000|2022-04-21 18:41:10|88.76|86.36|88.68|86.28|88.84|86.44|88.68|86.28|0
1650566480000|2022-04-21 18:41:20|88.84|86.44|89.05|86.65|89.05|86.65|88.84|86.44|0
1650566490000|2022-04-21 18:41:30|89|86.6|89.08|86.68|89.08|86.68|89|86.6|0
1650566500000|2022-04-21 18:41:40|89|86.6|88.84|86.44|89.16|86.76|88.84|86.44|0
1650566510000|2022-04-21 18:41:50|88.76|86.36|88.84|86.44|88.92|86.52|88.68|86.28|0
1650566520000|2022-04-21 18:42:00|88.76|86.36|88.36|85.96|88.76|86.36|88.36|85.96|0
1650566530000|2022-04-21 18:42:10|88.44|86.04|88.44|86.04|88.52|86.12|88.44|86.04|0
1650566540000|2022-04-21 18:42:20|88.28|85.88|88.36|85.96|88.44|86.04|88.28|85.88|0
1650566550000|2022-04-21 18:42:30|88.28|85.88|88.28|85.88|88.28|85.88|88.04|85.64|0
1650566560000|2022-04-21 18:42:40|88.36|85.96|88.2|85.8|88.36|85.96|88.2|85.8|0
1650566570000|2022-04-21 18:42:50|88.28|85.88|88.52|86.12|88.52|86.12|88.12|85.72|0
1650566580000|2022-04-21 18:43:00|88.6|86.2|88.6|86.2|88.68|86.28|88.56|86.16|0
1650566590000|2022-04-21 18:43:10|88.68|86.28|88.6|86.2|88.68|86.28|88.6|86.2|0
1650566600000|2022-04-21 18:43:20|88.52|86.12|88.6|86.2|88.68|86.28|88.44|86.04|0
1650566610000|2022-04-21 18:43:30|88.52|86.12|88.6|86.2|88.6|86.2|88.52|86.12|0
1650566620000|2022-04-21 18:43:40|88.44|86.04|88.76|86.36|88.76|86.36|88.44|86.04|0
1650566630000|2022-04-21 18:43:50|88.68|86.28|88.52|86.12|88.72|86.32|88.52|86.12|0
1650566640000|2022-04-21 18:44:00|88.44|86.04|89|86.6|89|86.6|88.44|86.04|0
1650566650000|2022-04-21 18:44:10|89.08|86.68|89.08|86.68|89.16|86.76|89.08|86.68|0
1650566660000|2022-04-21 18:44:20|89.16|86.76|89.24|86.84|89.24|86.84|89.16|86.76|0
1650566670000|2022-04-21 18:44:30|89.32|86.92|89.4|87|89.4|87|89.32|86.92|0
1650566680000|2022-04-21 18:44:40|89.32|86.92|89.45|87.05|89.48|87.08|89.32|86.92|0
1650566690000|2022-04-21 18:44:50|90.54|88.14|90.46|88.06|90.54|88.14|90.29|87.89|0
1650566700000|2022-04-21 18:45:00|90.38|87.98|90.54|88.14|90.54|88.14|90.38|87.98|0
1650566710000|2022-04-21 18:45:10|90.46|88.06|90.7|88.3|90.7|88.3|90.46|88.06|0
1650566720000|2022-04-21 18:45:20|90.78|88.38|90.86|88.46|90.95|88.55|90.78|88.38|0
1650566730000|2022-04-21 18:45:30|90.78|88.38|91.03|88.63|91.03|88.63|90.78|88.38|0
1650566740000|2022-04-21 18:45:40|90.95|88.55|91.11|88.71|91.27|88.87|90.95|88.55|0
1650566750000|2022-04-21 18:45:50|91.27|88.87|91.03|88.63|91.27|88.87|91.03|88.63|0
1650566760000|2022-04-21 18:46:00|90.91|88.51|90.7|88.3|91.03|88.63|90.7|88.3|0
1650566770000|2022-04-21 18:46:10|90.78|88.38|90.86|88.46|90.95|88.55|90.78|88.38|0
1650566780000|2022-04-21 18:46:20|91.03|88.63|91.03|88.63|91.03|88.63|91.03|88.63|0
1650566790000|2022-04-21 18:46:30|91.11|88.71|90.86|88.46|91.11|88.71|90.86|88.46|0
1650566800000|2022-04-21 18:46:40|91.11|88.71|91.11|88.71|91.19|88.79|90.94|88.54|0
1650566810000|2022-04-21 18:46:50|91.19|88.79|90.99|88.59|91.19|88.79|90.99|88.59|0
1650566820000|2022-04-21 18:47:00|90.86|88.46|90.62|88.22|90.86|88.46|90.62|88.22|0
1650566830000|2022-04-21 18:47:10|90.78|88.38|91.11|88.71|91.11|88.71|90.62|88.22|0
1650566840000|2022-04-21 18:47:20|91.19|88.79|91.03|88.63|91.19|88.79|91.03|88.63|0
1650566850000|2022-04-21 18:47:30|91.11|88.71|91.19|88.79|91.19|88.79|91.11|88.71|0
1650566860000|2022-04-21 18:47:40|91.27|88.87|91.03|88.63|91.27|88.87|91.03|88.63|0
1650566870000|2022-04-21 18:47:50|91.07|88.67|91.03|88.63|91.07|88.67|91.03|88.63|0
1650566880000|2022-04-21 18:48:00|90.94|88.54|91.19|88.79|91.35|88.95|90.94|88.54|0
1650566890000|2022-04-21 18:48:10|91.03|88.63|91.11|88.71|91.11|88.71|91.03|88.63|0
1650566900000|2022-04-21 18:48:20|91.02|88.62|91.02|88.62|91.02|88.62|90.86|88.46|0
1650566910000|2022-04-21 18:48:30|91.19|88.79|91.6|89.2|91.6|89.2|91.19|88.79|0
1650566920000|2022-04-21 18:48:40|91.52|89.12|91.35|88.95|91.52|89.12|91.35|88.95|0
1650566930000|2022-04-21 18:48:50|91.43|89.03|91.93|89.53|91.93|89.53|91.43|89.03|0
1650566940000|2022-04-21 18:49:00|92.09|89.69|92.42|90.02|92.42|90.02|92.01|89.61|0
1650566950000|2022-04-21 18:49:10|92.17|89.77|92.17|89.77|92.34|89.94|92.17|89.77|0
1650566960000|2022-04-21 18:49:20|92.26|89.86|92.34|89.94|92.34|89.94|92.26|89.86|0
1650566970000|2022-04-21 18:49:30|92.26|89.86|92.34|89.94|92.34|89.94|92.17|89.77|0
1650566980000|2022-04-21 18:49:40|92.26|89.86|92.34|89.94|92.34|89.94|92.17|89.77|0
1650566990000|2022-04-21 18:49:50|92.42|90.02|92.17|89.77|92.42|90.02|92.17|89.77|0
1650567000000|2022-04-21 18:50:00|92.01|89.61|92.25|89.37|92.25|89.69|92.01|89.37|0
1650567010000|2022-04-21 18:50:10|92.33|89.45|92.33|89.45|92.33|89.45|92.17|89.29|0
1650567020000|2022-04-21 18:50:20|92.17|89.29|92.17|89.29|92.25|89.37|92.17|89.29|0
1650567030000|2022-04-21 18:50:30|92.58|89.7|93.35|90.47|94.55|91.67|92.58|89.7|0
1650567040000|2022-04-21 18:50:40|93.19|90.31|93.11|90.23|93.19|90.31|93.02|90.14|0
1650567050000|2022-04-21 18:50:50|93.27|90.39|93.35|90.47|93.44|90.56|93.27|90.39|0
1650567060000|2022-04-21 18:51:00|93.27|90.39|93.35|90.47|93.52|90.64|93.27|90.39|0
1650567070000|2022-04-21 18:51:10|93.44|90.56|93.35|90.47|93.44|90.56|93.19|90.31|0
1650567080000|2022-04-21 18:51:20|93.31|90.43|93.19|90.31|93.31|90.43|93.19|90.31|0
1650567090000|2022-04-21 18:51:30|93.27|90.39|93.27|90.39|93.35|90.47|93.27|90.39|0
1650567100000|2022-04-21 18:51:40|93.35|90.47|93.4|90.52|93.44|90.56|93.35|90.47|0
1650567110000|2022-04-21 18:51:50|93.35|90.47|93.35|90.47|93.44|90.56|93.35|90.47|0
1650567120000|2022-04-21 18:52:00|93.52|90.64|93.44|90.56|93.52|90.64|93.4|90.52|0
1650567130000|2022-04-21 18:52:10|93.35|90.47|93.52|90.64|93.52|90.64|93.35|90.47|0
1650567140000|2022-04-21 18:52:20|93.6|90.72|93.52|90.64|93.6|90.72|93.44|90.56|0
1650567150000|2022-04-21 18:52:30|93.44|90.56|93.44|90.56|93.44|90.56|93.44|90.56|0
1650567160000|2022-04-21 18:52:40|93.19|90.31|92.94|90.06|93.19|90.31|92.94|90.06|0
1650567170000|2022-04-21 18:52:50|93.02|90.14|93.19|90.31|93.19|90.31|93.02|90.14|0
1650567180000|2022-04-21 18:53:00|93.27|90.39|93.52|90.64|93.52|90.64|93.27|90.39|0
1650567190000|2022-04-21 18:53:10|93.44|90.56|93.23|90.35|93.44|90.56|93.23|90.35|0
1650567200000|2022-04-21 18:53:20|93.27|90.39|92.86|89.98|93.35|90.47|92.86|89.98|0
1650567210000|2022-04-21 18:53:30|92.94|90.06|93.35|90.47|93.35|90.47|92.94|90.06|0
1650567220000|2022-04-21 18:53:40|93.19|90.31|93.1|90.22|93.31|90.43|93.1|90.22|0
1650567230000|2022-04-21 18:53:50|93.19|90.31|92.94|90.06|93.19|90.31|92.86|89.98|0
1650567240000|2022-04-21 18:54:00|92.9|90.02|92.94|90.06|92.94|90.06|92.85|89.97|0
1650567250000|2022-04-21 18:54:10|93.27|90.39|93.1|90.22|93.27|90.39|92.94|90.06|0
1650567260000|2022-04-21 18:54:20|93.19|90.31|93.1|90.22|93.19|90.31|93.02|90.14|0
1650567270000|2022-04-21 18:54:30|92.94|90.06|93.02|90.14|93.02|90.14|92.9|90.02|0
1650567280000|2022-04-21 18:54:40|93.27|90.39|93.56|90.68|93.56|90.68|93.27|90.39|0
1650567290000|2022-04-21 18:54:50|93.52|90.64|93.52|90.64|93.52|90.64|93.43|90.55|0
1650567300000|2022-04-21 18:55:00|93.85|90.97|93.77|90.89|93.85|90.97|93.77|90.89|0
1650567310000|2022-04-21 18:55:10|93.93|91.05|94.1|91.22|94.1|91.22|93.93|91.05|0
1650567320000|2022-04-21 18:55:20|94.18|91.3|94.27|91.39|94.27|91.39|94.18|91.3|0
1650567330000|2022-04-21 18:55:30|94.35|91.47|94.35|91.47|94.35|91.47|94.27|91.39|0
1650567340000|2022-04-21 18:55:40|94.27|91.39|94.27|91.39|94.35|91.47|94.27|91.39|0
1650567350000|2022-04-21 18:55:50|94.18|91.3|94.26|91.38|94.27|91.39|94.18|91.3|0
1650567360000|2022-04-21 18:56:00|94.18|91.3|94.35|91.47|94.35|91.47|94.18|91.3|0
1650567370000|2022-04-21 18:56:10|94.26|91.38|94.26|91.38|94.26|91.38|94.26|91.38|0
1650567380000|2022-04-21 18:56:20|94.18|91.3|94.26|91.38|94.26|91.38|94.1|91.22|0
1650567390000|2022-04-21 18:56:30|94.43|91.55|94.35|91.47|94.43|91.55|94.26|91.38|0
1650567400000|2022-04-21 18:56:40|94.26|91.38|94.26|91.38|94.35|91.47|94.26|91.38|0
1650567410000|2022-04-21 18:56:50|94.35|91.47|93.85|90.97|94.35|91.47|93.85|90.97|0
1650567420000|2022-04-21 18:57:00|94.01|91.13|93.93|91.05|94.01|91.13|93.93|91.05|0
1650567430000|2022-04-21 18:57:10|93.6|90.72|93.6|90.72|93.68|90.8|93.51|90.63|0
1650567440000|2022-04-21 18:57:20|93.68|90.8|93.68|90.8|93.68|90.8|93.68|90.8|0
1650567450000|2022-04-21 18:57:30|93.76|90.88|93.68|90.8|93.76|90.88|93.68|90.8|0
1650567460000|2022-04-21 18:57:40|93.6|90.72|94.01|91.13|94.01|91.13|93.6|90.72|0
1650567470000|2022-04-21 18:57:50|94.1|91.22|93.93|91.05|94.1|91.22|93.89|91.01|0
1650567480000|2022-04-21 18:58:00|93.85|90.97|93.85|90.97|93.85|90.97|93.72|90.84|0
1650567490000|2022-04-21 18:58:10|93.93|91.05|94.1|91.22|94.1|91.22|93.93|91.05|0
1650567500000|2022-04-21 18:58:20|94.18|91.3|94.26|91.38|94.26|91.38|94.1|91.22|0
1650567510000|2022-04-21 18:58:30|94.35|91.47|94.35|91.47|94.35|91.47|94.35|91.47|0
1650567520000|2022-04-21 18:58:40|94.43|91.55|94.35|91.47|94.43|91.55|94.26|91.38|0
1650567530000|2022-04-21 18:58:50|94.43|91.55|94.35|91.47|94.43|91.55|94.35|91.47|0
1650567540000|2022-04-21 18:59:00|94.43|91.55|95.27|92.39|95.27|92.39|94.43|91.55|0
1650567550000|2022-04-21 18:59:10|95.35|92.47|94.85|91.97|95.35|92.47|94.85|91.97|0
1650567560000|2022-04-21 18:59:20|94.93|92.05|94.93|92.05|94.93|92.05|94.85|91.97|0
1650567570000|2022-04-21 18:59:30|94.85|91.97|94.85|91.97|94.93|92.05|94.85|91.97|0
1650567580000|2022-04-21 18:59:40|94.93|92.05|95.02|92.14|95.02|92.14|94.93|92.05|0
1650567590000|2022-04-21 18:59:50|94.85|91.97|94.26|91.38|94.85|91.97|94.01|91.13|0
1650567600000|2022-04-21 19:00:00|94.43|91.55|94.51|91.63|94.51|91.63|94.34|91.46|0
1650567610000|2022-04-21 19:00:10|94.43|91.55|94.93|92.05|94.93|92.05|94.43|91.55|0
1650567620000|2022-04-21 19:00:20|95.1|92.22|95.18|92.3|95.18|92.3|95.02|92.14|0
1650567630000|2022-04-21 19:00:30|95.1|92.22|95.01|92.13|95.18|92.3|95.01|92.13|0
1650567640000|2022-04-21 19:00:40|95.06|92.18|95.1|92.22|95.18|92.3|95.01|92.13|0
1650567650000|2022-04-21 19:00:50|95.01|92.13|95.1|92.22|95.1|92.22|95.01|92.13|0
1650567660000|2022-04-21 19:01:00|95.35|92.47|95.18|92.3|95.35|92.47|95.18|92.3|0
1650567670000|2022-04-21 19:01:10|95.27|92.39|95.18|92.3|95.27|92.39|95.18|92.3|0
1650567680000|2022-04-21 19:01:20|95.14|92.26|95.18|92.3|95.27|92.39|95.14|92.26|0
1650567690000|2022-04-21 19:01:30|95.27|92.39|95.35|92.47|95.6|92.72|95.27|92.39|0
1650567700000|2022-04-21 19:01:40|95.43|92.55|95.27|92.39|95.43|92.55|95.27|92.39|0
1650567710000|2022-04-21 19:01:50|95.43|92.55|95.18|92.3|95.43|92.55|95.01|92.13|0
1650567720000|2022-04-21 19:02:00|95.1|92.22|95.1|92.22|95.1|92.22|94.93|92.05|0
1650567730000|2022-04-21 19:02:10|95.35|92.47|95.35|92.47|95.35|92.47|95.18|92.3|0
1650567740000|2022-04-21 19:02:20|95.43|92.55|95.43|92.55|95.43|92.55|95.35|92.47|0
1650567750000|2022-04-21 19:02:30|95.27|92.39|95.77|92.89|95.77|92.89|95.27|92.39|0
1650567760000|2022-04-21 19:02:40|95.73|92.85|95.69|92.81|95.73|92.85|95.69|92.81|0
1650567770000|2022-04-21 19:02:50|95.77|92.89|95.69|92.81|95.86|92.98|95.69|92.81|0
1650567780000|2022-04-21 19:03:00|95.6|92.72|95.77|92.89|95.77|92.89|95.52|92.64|0
1650567790000|2022-04-21 19:03:10|95.86|92.98|95.77|92.89|95.86|92.98|95.6|92.72|0
1650567800000|2022-04-21 19:03:20|95.6|92.72|95.69|92.81|95.69|92.81|95.6|92.72|0
1650567810000|2022-04-21 19:03:30|95.77|92.89|95.69|92.81|95.77|92.89|95.69|92.81|0
1650567820000|2022-04-21 19:03:40|95.77|92.89|95.77|92.89|95.77|92.89|95.73|92.85|0
1650567830000|2022-04-21 19:03:50|95.69|92.81|95.86|92.98|95.86|92.98|95.69|92.81|0
1650567840000|2022-04-21 19:04:00|95.94|93.06|96.02|93.14|96.02|93.14|95.77|92.89|0
1650567850000|2022-04-21 19:04:10|95.85|92.97|96.28|93.4|96.28|93.4|95.85|92.97|0
1650567860000|2022-04-21 19:04:20|96.45|93.57|96.66|93.78|96.7|93.82|96.45|93.57|0
1650567870000|2022-04-21 19:04:30|96.62|93.74|96.96|94.08|96.96|94.08|96.62|93.74|0
1650567880000|2022-04-21 19:04:40|97.39|94.51|96.96|94.08|97.39|94.51|96.87|93.99|0
1650567890000|2022-04-21 19:04:50|97.22|94.34|97.3|94.42|97.3|94.42|97.22|94.34|0
1650567900000|2022-04-21 19:05:00|97.04|94.16|96.53|93.65|97.04|94.16|96.53|93.65|0
1650567910000|2022-04-21 19:05:10|96.7|93.82|96.53|93.65|96.7|93.82|96.45|93.57|0
1650567920000|2022-04-21 19:05:20|96.62|93.74|96.79|93.91|96.79|93.91|96.62|93.74|0
1650567930000|2022-04-21 19:05:30|97.04|94.16|96.7|93.82|97.13|94.25|96.7|93.82|0
1650567940000|2022-04-21 19:05:40|96.53|93.65|96.45|93.57|96.62|93.74|96.45|93.57|0
1650567950000|2022-04-21 19:05:50|96.41|93.53|95.94|93.06|96.45|93.57|95.94|93.06|0
1650567960000|2022-04-21 19:06:00|96.11|93.23|95.94|93.06|96.11|93.23|95.94|93.06|0
1650567970000|2022-04-21 19:06:10|95.85|92.97|95.85|92.97|95.85|92.97|95.77|92.89|0
1650567980000|2022-04-21 19:06:20|95.77|92.89|96.02|93.14|96.02|93.14|95.6|92.72|0
1650567990000|2022-04-21 19:06:30|95.81|92.93|95.85|92.97|95.85|92.97|95.81|92.93|0
1650568000000|2022-04-21 19:06:40|95.68|92.8|96.02|93.14|96.02|93.14|95.68|92.8|0
1650568010000|2022-04-21 19:06:50|96.11|93.23|96.02|93.14|96.11|93.23|96.02|93.14|0
1650568020000|2022-04-21 19:07:00|96.11|93.23|96.87|93.99|96.87|93.99|96.11|93.23|0
1650568030000|2022-04-21 19:07:10|96.96|94.08|97.21|94.33|97.21|94.33|96.96|94.08|0
1650568040000|2022-04-21 19:07:20|97.13|94.25|97.17|94.29|97.17|94.29|97.04|94.16|0
1650568050000|2022-04-21 19:07:30|97.3|94.42|97.21|94.33|97.3|94.42|97.13|94.25|0
1650568060000|2022-04-21 19:07:40|97.3|94.42|97.09|94.21|97.3|94.42|97.09|94.21|0
1650568070000|2022-04-21 19:07:50|96.96|94.08|97.13|94.25|97.13|94.25|96.79|93.91|0
1650568080000|2022-04-21 19:08:00|97.04|94.16|96.96|94.08|97.13|94.25|96.96|94.08|0
1650568090000|2022-04-21 19:08:10|96.87|93.99|96.87|93.99|96.87|93.99|96.87|93.99|0
1650568100000|2022-04-21 19:08:20|97.04|94.16|97.3|94.42|97.3|94.42|97.04|94.16|0
1650568110000|2022-04-21 19:08:30|97.21|94.33|97.38|94.5|97.38|94.5|97.21|94.33|0
1650568120000|2022-04-21 19:08:40|97.04|94.16|97.21|94.33|97.3|94.42|97.04|94.16|0
1650568130000|2022-04-21 19:08:50|97.3|94.42|97.9|95.02|97.9|95.02|97.3|94.42|0
1650568140000|2022-04-21 19:09:00|97.81|94.93|97.9|95.02|97.9|95.02|97.81|94.93|0
1650568150000|2022-04-21 19:09:10|97.81|94.93|97.73|94.85|97.9|95.02|97.73|94.85|0
1650568160000|2022-04-21 19:09:20|97.81|94.93|97.73|94.85|97.81|94.93|97.64|94.76|0
1650568170000|2022-04-21 19:09:30|97.64|94.76|97.64|94.76|97.64|94.76|97.55|94.67|0
1650568180000|2022-04-21 19:09:40|97.55|94.67|97.9|95.02|97.9|95.02|97.55|94.67|0
1650568190000|2022-04-21 19:09:50|97.98|95.1|97.98|95.1|97.98|95.1|97.9|95.02|0
1650568200000|2022-04-21 19:10:00|98.15|95.27|98.07|95.19|98.24|95.36|97.98|95.1|0
1650568210000|2022-04-21 19:10:10|97.98|95.1|97.98|95.1|97.98|95.1|97.81|94.93|0
1650568220000|2022-04-21 19:10:20|98.15|95.27|98.5|95.62|98.5|95.62|98.15|95.27|0
1650568230000|2022-04-21 19:10:30|98.59|95.71|98.33|95.45|98.59|95.71|98.33|95.45|0
1650568240000|2022-04-21 19:10:40|98.41|95.53|97.98|95.1|98.5|95.62|97.98|95.1|0
1650568250000|2022-04-21 19:10:50|97.9|95.02|98.07|95.19|98.15|95.27|97.9|95.02|0
1650568260000|2022-04-21 19:11:00|98.15|95.27|98.07|95.19|98.15|95.27|98.07|95.19|0
1650568270000|2022-04-21 19:11:10|97.98|95.1|98.24|95.36|98.24|95.36|97.81|94.93|0
1650568280000|2022-04-21 19:11:20|98.15|95.27|97.72|94.84|98.15|95.27|97.64|94.76|0
1650568290000|2022-04-21 19:11:30|97.9|95.02|97.55|94.67|97.9|95.02|97.55|94.67|0
1650568300000|2022-04-21 19:11:40|97.64|94.76|97.38|94.5|97.64|94.76|97.38|94.5|0
1650568310000|2022-04-21 19:11:50|97.72|94.84|98.07|95.19|98.07|95.19|97.72|94.84|0
1650568320000|2022-04-21 19:12:00|98.15|95.27|98.67|95.79|98.67|95.79|98.15|95.27|0
1650568330000|2022-04-21 19:12:10|98.58|95.7|98.41|95.53|98.58|95.7|98.41|95.53|0
1650568340000|2022-04-21 19:12:20|98.33|95.45|98.15|95.27|98.33|95.45|98.07|95.19|0
1650568350000|2022-04-21 19:12:30|98.24|95.36|98.67|95.79|98.67|95.79|98.24|95.36|0
1650568360000|2022-04-21 19:12:40|98.58|95.7|98.41|95.53|98.67|95.79|98.41|95.53|0
1650568370000|2022-04-21 19:12:50|98.24|95.36|97.64|94.76|98.24|95.36|97.64|94.76|0
1650568380000|2022-04-21 19:13:00|97.81|94.93|98.07|95.19|98.07|95.19|97.72|94.84|0
1650568390000|2022-04-21 19:13:10|98.24|95.36|98.32|95.44|98.32|95.44|98.2|95.32|0
1650568400000|2022-04-21 19:13:20|98.2|95.32|97.89|95.01|98.24|95.36|97.89|95.01|0
1650568410000|2022-04-21 19:13:30|97.81|94.93|97.81|94.93|97.81|94.93|97.64|94.76|0
1650568420000|2022-04-21 19:13:40|97.89|95.01|97.72|94.84|97.89|95.01|97.64|94.76|0
1650568430000|2022-04-21 19:13:50|97.55|94.67|97.55|94.67|97.64|94.76|97.55|94.67|0
1650568440000|2022-04-21 19:14:00|97.38|94.5|98.11|95.23|99.84|96.96|97.38|94.5|0
1650568450000|2022-04-21 19:14:10|98.28|95.4|98.45|95.57|98.45|95.57|98.28|95.4|0
1650568460000|2022-04-21 19:14:20|98.28|95.4|98.45|95.57|98.45|95.57|98.28|95.4|0
1650568470000|2022-04-21 19:14:30|98.54|95.66|98.28|95.4|98.54|95.66|98.28|95.4|0
1650568480000|2022-04-21 19:14:40|98.45|95.57|98.63|95.75|98.63|95.75|98.45|95.57|0
1650568490000|2022-04-21 19:14:50|98.28|95.4|98.2|95.32|98.28|95.4|98.02|95.14|0
1650568500000|2022-04-21 19:15:00|98.11|95.23|98.19|95.31|98.19|95.31|98.02|95.14|0
1650568510000|2022-04-21 19:15:10|98.28|95.4|98.62|95.74|98.71|95.83|98.28|95.4|0
1650568520000|2022-04-21 19:15:20|98.71|95.83|98.8|95.92|98.8|95.92|98.62|95.74|0
1650568530000|2022-04-21 19:15:30|98.88|96|98.8|95.92|98.88|96|98.8|95.92|0
1650568540000|2022-04-21 19:15:40|98.88|96|98.97|96.09|98.97|96.09|98.88|96|0
1650568550000|2022-04-21 19:15:50|99.06|96.18|99.14|96.26|99.14|96.26|99.06|96.18|0
1650568560000|2022-04-21 19:16:00|99.31|96.43|99.14|96.26|99.31|96.43|99.14|96.26|0
1650568570000|2022-04-21 19:16:10|99.23|96.35|99.4|96.52|99.49|96.61|99.23|96.35|0
1650568580000|2022-04-21 19:16:20|99.27|96.39|99.06|96.18|99.27|96.39|98.97|96.09|0
1650568590000|2022-04-21 19:16:30|98.28|95.4|98.28|95.4|98.45|95.57|98.28|95.4|0
1650568600000|2022-04-21 19:16:40|98.37|95.49|98.54|95.66|98.54|95.66|98.37|95.49|0
1650568610000|2022-04-21 19:16:50|98.8|95.92|98.8|95.92|98.97|96.09|98.8|95.92|0
1650568620000|2022-04-21 19:17:00|98.62|95.74|98.11|95.23|98.62|95.74|98.11|95.23|0
1650568630000|2022-04-21 19:17:10|98.19|95.31|98.54|95.66|98.54|95.66|98.19|95.31|0
1650568640000|2022-04-21 19:17:20|98.28|95.4|98.02|95.14|98.36|95.48|97.94|95.06|0
1650568650000|2022-04-21 19:17:30|97.94|95.06|97.59|94.71|97.94|95.06|97.59|94.71|0
1650568660000|2022-04-21 19:17:40|97.68|94.8|98.19|95.31|98.19|95.31|97.68|94.8|0
1650568670000|2022-04-21 19:17:50|98.11|95.23|98.11|95.23|98.24|95.36|98.11|95.23|0
1650568680000|2022-04-21 19:18:00|98.02|95.14|97.68|94.8|98.02|95.14|97.68|94.8|0
1650568690000|2022-04-21 19:18:10|97.47|94.59|97.25|94.37|97.47|94.59|97.17|94.29|0
1650568700000|2022-04-21 19:18:20|97.34|94.46|97|94.12|97.34|94.46|97|94.12|0
1650568710000|2022-04-21 19:18:30|96.74|93.86|96.66|93.78|96.74|93.86|96.66|93.78|0
1650568720000|2022-04-21 19:18:40|96.57|93.69|97|94.12|97|94.12|96.57|93.69|0
1650568730000|2022-04-21 19:18:50|97.25|94.37|97.08|94.2|97.25|94.37|97.08|94.2|0
1650568740000|2022-04-21 19:19:00|97.3|94.42|97.17|94.29|97.3|94.42|97.08|94.2|0
1650568750000|2022-04-21 19:19:10|97.21|94.33|97.64|94.76|97.64|94.76|97.21|94.33|0
1650568760000|2022-04-21 19:19:20|97.76|94.88|97.76|94.88|97.76|94.88|97.68|94.8|0
1650568770000|2022-04-21 19:19:30|97.68|94.8|97.93|95.05|97.93|95.05|97.68|94.8|0
1650568780000|2022-04-21 19:19:40|97.85|94.97|97.76|94.88|97.85|94.97|97.76|94.88|0
1650568790000|2022-04-21 19:19:50|97.51|94.63|97.59|94.71|97.59|94.71|97.51|94.63|0
1650568800000|2022-04-21 19:20:00|97.51|94.63|97.51|94.63|97.51|94.63|97.51|94.63|0
1650568810000|2022-04-21 19:20:10|97.68|94.8|97.85|94.97|97.85|94.97|97.68|94.8|0
1650568820000|2022-04-21 19:20:20|97.93|95.05|98.02|95.14|98.02|95.14|97.93|95.05|0
1650568830000|2022-04-21 19:20:30|98.1|95.22|98.19|95.31|98.19|95.31|98.1|95.22|0
1650568840000|2022-04-21 19:20:40|98.28|95.4|98.19|95.31|98.28|95.4|98.19|95.31|0
1650568850000|2022-04-21 19:20:50|98.36|95.48|98.71|95.83|98.71|95.83|98.36|95.48|0
1650568860000|2022-04-21 19:21:00|98.79|95.91|98.45|95.57|98.79|95.91|98.45|95.57|0
1650568870000|2022-04-21 19:21:10|98.32|95.44|98.45|95.57|98.53|95.65|98.32|95.44|0
1650568880000|2022-04-21 19:21:20|98.36|95.48|98.36|95.48|98.36|95.48|98.28|95.4|0
1650568890000|2022-04-21 19:21:30|98.02|95.14|98.02|95.14|98.06|95.18|98.02|95.14|0
1650568900000|2022-04-21 19:21:40|97.59|94.71|97.68|94.8|97.68|94.8|97.33|94.45|0
1650568910000|2022-04-21 19:21:50|97.76|94.88|97.76|94.88|97.93|95.05|97.76|94.88|0
1650568920000|2022-04-21 19:22:00|97.85|94.97|97.59|94.71|97.85|94.97|97.59|94.71|0
1650568930000|2022-04-21 19:22:10|97.5|94.62|97.25|94.37|97.5|94.62|97.25|94.37|0
1650568940000|2022-04-21 19:22:20|97.16|94.28|97.33|94.45|97.5|94.62|97.16|94.28|0
1650568950000|2022-04-21 19:22:30|97.5|94.62|97.5|94.62|97.5|94.62|97.5|94.62|0
1650568960000|2022-04-21 19:22:40|97.67|94.79|97.42|94.54|97.67|94.79|97.42|94.54|0
1650568970000|2022-04-21 19:22:50|97.33|94.45|97.25|94.37|97.33|94.45|97.25|94.37|0
1650568980000|2022-04-21 19:23:00|97.33|94.45|97.16|94.28|97.59|94.71|97.16|94.28|0
1650568990000|2022-04-21 19:23:10|97.21|94.33|97.08|94.2|97.21|94.33|97.08|94.2|0
1650569000000|2022-04-21 19:23:20|97.04|94.16|97.25|94.37|97.25|94.37|97.04|94.16|0
1650569010000|2022-04-21 19:23:30|97.08|94.2|97.33|94.45|97.33|94.45|97.08|94.2|0
1650569020000|2022-04-21 19:23:40|97.25|94.37|97.46|94.58|97.46|94.58|97.25|94.37|0
1650569030000|2022-04-21 19:23:50|97.33|94.45|96.99|94.11|97.42|94.54|96.99|94.11|0
1650569040000|2022-04-21 19:24:00|96.91|94.03|97.08|94.2|97.08|94.2|96.91|94.03|0
1650569050000|2022-04-21 19:24:10|96.99|94.11|96.91|94.03|96.99|94.11|96.91|94.03|0
1650569060000|2022-04-21 19:24:20|96.82|93.94|96.65|93.77|96.82|93.94|96.65|93.77|0
1650569070000|2022-04-21 19:24:30|96.31|93.43|95.97|93.09|96.31|93.43|95.97|93.09|0
1650569080000|2022-04-21 19:24:40|95.89|93.01|96.14|93.26|96.14|93.26|95.89|93.01|0
1650569090000|2022-04-21 19:24:50|95.89|93.01|95.64|92.76|95.89|93.01|95.64|92.76|0
1650569100000|2022-04-21 19:25:00|95.72|92.84|96.02|93.14|96.02|93.14|95.72|92.84|0
1650569110000|2022-04-21 19:25:10|96.23|93.35|96.57|93.69|96.57|93.69|96.23|93.35|0
1650569120000|2022-04-21 19:25:20|96.31|93.43|96.73|93.85|96.73|93.85|96.31|93.43|0
1650569130000|2022-04-21 19:25:30|96.65|93.77|96.82|93.94|96.82|93.94|96.65|93.77|0
1650569140000|2022-04-21 19:25:40|96.78|93.9|96.99|94.11|96.99|94.11|96.78|93.9|0
1650569150000|2022-04-21 19:25:50|97.07|94.19|96.82|93.94|97.07|94.19|96.82|93.94|0
1650569160000|2022-04-21 19:26:00|96.99|94.11|96.65|93.77|96.99|94.11|96.65|93.77|0
1650569170000|2022-04-21 19:26:10|96.73|93.85|96.9|94.02|96.9|94.02|96.65|93.77|0
1650569180000|2022-04-21 19:26:20|96.99|94.11|97.16|94.28|97.16|94.28|96.99|94.11|0
1650569190000|2022-04-21 19:26:30|97.33|94.45|97.41|94.53|97.5|94.62|97.33|94.45|0
1650569200000|2022-04-21 19:26:40|97.5|94.62|97.76|94.88|97.84|94.96|97.5|94.62|0
1650569210000|2022-04-21 19:26:50|97.93|95.05|97.76|94.88|97.93|95.05|97.67|94.79|0
1650569220000|2022-04-21 19:27:00|97.67|94.79|97.33|94.45|97.67|94.79|97.33|94.45|0
1650569230000|2022-04-21 19:27:10|97.24|94.36|97.41|94.53|97.41|94.53|97.24|94.36|0
1650569240000|2022-04-21 19:27:20|97.33|94.45|96.82|93.94|97.33|94.45|96.82|93.94|0
1650569250000|2022-04-21 19:27:30|96.99|94.11|97.24|94.36|97.24|94.36|96.9|94.02|0
1650569260000|2022-04-21 19:27:40|96.99|94.11|97.16|94.28|97.16|94.28|96.99|94.11|0
1650569270000|2022-04-21 19:27:50|97.24|94.36|97.5|94.62|97.58|94.7|97.24|94.36|0
1650569280000|2022-04-21 19:28:00|97.24|94.36|97.5|94.62|97.5|94.62|97.24|94.36|0
1650569290000|2022-04-21 19:28:10|97.33|94.45|97.16|94.28|97.33|94.45|97.16|94.28|0
1650569300000|2022-04-21 19:28:20|96.82|93.94|96.73|93.85|96.82|93.94|96.56|93.68|0
1650569310000|2022-04-21 19:28:30|96.65|93.77|96.65|93.77|96.65|93.77|96.65|93.77|0
1650569320000|2022-04-21 19:28:40|96.56|93.68|96.22|93.34|96.56|93.68|96.22|93.34|0
1650569330000|2022-04-21 19:28:50|96.31|93.43|96.39|93.51|96.48|93.6|96.31|93.43|0
1650569340000|2022-04-21 19:29:00|96.73|93.85|96.05|93.17|96.73|93.85|96.05|93.17|0
1650569350000|2022-04-21 19:29:10|96.14|93.26|96.14|93.26|96.14|93.26|95.97|93.09|0
1650569360000|2022-04-21 19:29:20|96.05|93.17|95.72|92.84|96.05|93.17|95.72|92.84|0
1650569370000|2022-04-21 19:29:30|95.8|92.92|95.21|92.33|95.8|92.92|95.21|92.33|0
1650569380000|2022-04-21 19:29:40|95.05|92.17|95.04|92.16|95.13|92.25|95.04|92.16|0
1650569390000|2022-04-21 19:29:50|95.21|92.33|93.88|91|95.21|92.33|93.46|90.58|0
1650569400000|2022-04-21 19:30:00|94.54|91.66|94.71|91.83|94.71|91.83|94.46|91.58|0
1650569410000|2022-04-21 19:30:10|94.38|91.5|94.38|91.5|94.38|91.5|94.38|91.5|0
1650569420000|2022-04-21 19:30:20|94.29|91.41|94.21|91.33|94.46|91.58|94.21|91.33|0
1650569430000|2022-04-21 19:30:30|94.13|91.25|94.54|91.66|94.59|91.71|94.13|91.25|0
1650569440000|2022-04-21 19:30:40|94.29|91.41|94.71|91.83|94.71|91.83|94.29|91.41|0
1650569450000|2022-04-21 19:30:50|94.88|92|94.96|92.08|94.96|92.08|94.88|92|0
1650569460000|2022-04-21 19:31:00|95.13|92.25|95.13|92.25|95.3|92.42|95.13|92.25|0
1650569470000|2022-04-21 19:31:10|94.96|92.08|95.21|92.33|95.21|92.33|94.96|92.08|0
1650569480000|2022-04-21 19:31:20|95.38|92.5|95.13|92.25|95.38|92.5|95.13|92.25|0
1650569490000|2022-04-21 19:31:30|94.96|92.08|95.29|92.41|95.29|92.41|94.96|92.08|0
1650569500000|2022-04-21 19:31:40|93.48|90.6|93.65|90.77|93.65|90.77|93.4|90.52|0
1650569510000|2022-04-21 19:31:50|93.57|90.69|93.4|90.52|93.57|90.69|93.4|90.52|0
1650569520000|2022-04-21 19:32:00|93.23|90.35|92.9|90.02|93.32|90.44|92.73|89.85|0
1650569530000|2022-04-21 19:32:10|92.65|89.77|92.86|89.98|92.86|89.98|92.65|89.77|0
1650569540000|2022-04-21 19:32:20|92.73|89.85|92.4|89.52|92.73|89.85|92.4|89.52|0
1650569550000|2022-04-21 19:32:30|92.24|89.36|92.15|89.27|92.24|89.36|92.15|89.27|0
1650569560000|2022-04-21 19:32:40|92.07|89.19|92.15|89.27|92.15|89.27|91.99|89.11|0
1650569570000|2022-04-21 19:32:50|92.23|89.35|93.51|90.63|93.51|90.63|92.23|89.35|0
1650569580000|2022-04-21 19:33:00|93.68|90.8|94.1|91.22|94.43|91.55|93.68|90.8|0
1650569590000|2022-04-21 19:33:10|94.43|91.55|94.77|91.89|94.77|91.89|94.43|91.55|0
1650569600000|2022-04-21 19:33:20|95.1|92.22|95.1|92.22|95.1|92.22|94.85|91.97|0
1650569610000|2022-04-21 19:33:30|95.19|92.31|95.69|92.81|95.78|92.9|95.19|92.31|0
1650569620000|2022-04-21 19:33:40|95.78|92.9|95.86|92.98|95.86|92.98|95.69|92.81|0
1650569630000|2022-04-21 19:33:50|95.94|93.06|96.11|93.23|96.28|93.4|95.94|93.06|0
1650569640000|2022-04-21 19:34:00|96.2|93.32|96.37|93.49|96.45|93.57|96.2|93.32|0
1650569650000|2022-04-21 19:34:10|96.54|93.66|96.71|93.83|96.71|93.83|96.54|93.66|0
1650569660000|2022-04-21 19:34:20|96.79|93.91|96.92|94.04|96.96|94.08|96.79|93.91|0
1650569670000|2022-04-21 19:34:30|96.62|93.74|97.13|94.25|97.13|94.25|96.62|93.74|0
1650569680000|2022-04-21 19:34:40|96.96|94.08|97.13|94.25|97.13|94.25|96.96|94.08|0
1650569690000|2022-04-21 19:34:50|97.22|94.34|97.13|94.25|97.22|94.34|97.13|94.25|0
1650569700000|2022-04-21 19:35:00|97.31|94.43|97.56|94.68|97.56|94.68|97.31|94.43|0
1650569710000|2022-04-21 19:35:10|97.65|94.77|97.73|94.85|97.91|95.03|97.65|94.77|0
1650569720000|2022-04-21 19:35:20|97.82|94.94|98.16|95.28|98.16|95.28|97.73|94.85|0
1650569730000|2022-04-21 19:35:30|98.25|95.37|98.34|95.46|98.42|95.54|98.25|95.37|0
1650569740000|2022-04-21 19:35:40|98.51|95.63|98.68|95.8|98.68|95.8|98.42|95.54|0
1650569750000|2022-04-21 19:35:50|98.77|95.89|99.29|96.41|99.29|96.41|98.77|95.89|0
1650569760000|2022-04-21 19:36:00|99.38|96.5|99.55|96.67|99.55|96.67|99.2|96.32|0
1650569770000|2022-04-21 19:36:10|99.38|96.5|99.81|96.93|99.81|96.93|99.38|96.5|0
1650569780000|2022-04-21 19:36:20|99.72|96.84|99.81|96.93|99.81|96.93|99.72|96.84|0
1650569790000|2022-04-21 19:36:30|99.64|96.76|99.64|96.76|99.64|96.76|99.64|96.76|0
1650569800000|2022-04-21 19:36:40|99.55|96.67|99.2|96.32|99.55|96.67|99.2|96.32|0
1650569810000|2022-04-21 19:36:50|99.37|96.49|99.46|96.58|99.46|96.58|99.37|96.49|0
1650569820000|2022-04-21 19:37:00|99.29|96.41|99.55|96.67|99.55|96.67|99.29|96.41|0
1650569830000|2022-04-21 19:37:10|99.64|96.76|99.64|96.76|99.64|96.76|99.55|96.67|0
1650569840000|2022-04-21 19:37:20|99.55|96.67|99.11|96.23|99.55|96.67|99.11|96.23|0
1650569850000|2022-04-21 19:37:30|99.2|96.32|99.55|96.67|99.59|96.71|99.2|96.32|0
1650569860000|2022-04-21 19:37:40|99.46|96.58|99.29|96.41|99.46|96.58|99.29|96.41|0
1650569870000|2022-04-21 19:37:50|99.2|96.32|99.2|96.32|99.2|96.32|99.2|96.32|0
1650569880000|2022-04-21 19:38:00|99.29|96.41|99.72|96.84|99.72|96.84|99.29|96.41|0
1650569890000|2022-04-21 19:38:10|99.77|96.89|99.94|97.06|99.94|97.06|99.72|96.84|0
1650569900000|2022-04-21 19:38:20|99.72|96.84|99.55|96.67|99.72|96.84|99.46|96.58|0
1650569910000|2022-04-21 19:38:30|99.67|96.55|99.67|96.55|99.67|96.55|99.58|96.46|0
1650569920000|2022-04-21 19:38:40|99.75|96.63|99.93|96.81|99.93|96.81|99.75|96.63|0
1650569930000|2022-04-21 19:38:50|100.02|96.9|99.84|96.72|100.02|96.9|99.84|96.72|0
1650569940000|2022-04-21 19:39:00|99.58|96.46|99.49|96.37|99.67|96.55|99.49|96.37|0
1650569950000|2022-04-21 19:39:10|99.41|96.29|98.45|95.33|99.41|96.29|98.45|95.33|0
1650569960000|2022-04-21 19:39:20|98.15|95.03|98.71|95.59|98.71|95.59|98.15|95.03|0
1650569970000|2022-04-21 19:39:30|98.88|95.76|98.88|95.76|98.88|95.76|98.71|95.59|0
1650569980000|2022-04-21 19:39:40|99.06|95.94|98.93|95.81|99.06|95.94|98.93|95.81|0
1650569990000|2022-04-21 19:39:50|98.88|95.76|98.8|95.68|98.97|95.85|98.71|95.59|0
1650570000000|2022-04-21 19:40:00|98.62|95.5|98.37|95.25|98.62|95.5|98.11|94.99|0
1650570010000|2022-04-21 19:40:10|98.28|95.16|98.37|95.25|98.37|95.25|98.28|95.16|0
1650570020000|2022-04-21 19:40:20|98.62|95.5|98.11|94.99|98.62|95.5|98.11|94.99|0
1650570030000|2022-04-21 19:40:30|97.68|94.56|97.94|94.82|97.94|94.82|97.68|94.56|0
1650570040000|2022-04-21 19:40:40|97.85|94.73|97.85|94.73|97.93|94.81|97.85|94.73|0
1650570050000|2022-04-21 19:40:50|98.37|95.25|98.19|95.07|98.37|95.25|98.19|95.07|0
1650570060000|2022-04-21 19:41:00|98.02|94.9|97.15|94.03|98.19|95.07|97.15|94.03|0
1650570070000|2022-04-21 19:41:10|97.07|93.95|98.98|95.86|98.98|95.86|97.07|93.95|0
1650570080000|2022-04-21 19:41:20|98.26|95.14|98|94.88|98.26|95.14|98|94.88|0
1650570090000|2022-04-21 19:41:30|98.08|94.96|98.08|94.96|98.17|95.05|98.08|94.96|0
1650570100000|2022-04-21 19:41:40|97.74|94.62|97.65|94.53|97.74|94.62|97.65|94.53|0
1650570110000|2022-04-21 19:41:50|97.74|94.62|98.04|94.92|98.08|94.96|97.74|94.62|0
1650570120000|2022-04-21 19:42:00|98|94.88|98.17|95.05|98.17|95.05|97.91|94.79|0
1650570130000|2022-04-21 19:42:10|98.26|95.14|98.77|95.65|98.77|95.65|98.26|95.14|0
1650570140000|2022-04-21 19:42:20|98.69|95.57|97.83|94.71|98.69|95.57|97.83|94.71|0
1650570150000|2022-04-21 19:42:30|97.65|94.53|97.48|94.36|97.65|94.53|97.48|94.36|0
1650570160000|2022-04-21 19:42:40|97.91|94.79|97.65|94.53|97.91|94.79|97.65|94.53|0
1650570170000|2022-04-21 19:42:50|97.7|94.58|97.48|94.36|97.74|94.62|97.48|94.36|0
1650570180000|2022-04-21 19:43:00|97.31|94.19|97.4|94.28|97.4|94.28|97.31|94.19|0
1650570190000|2022-04-21 19:43:10|97.48|94.36|97.57|94.45|97.57|94.45|97.4|94.28|0
1650570200000|2022-04-21 19:43:20|97.61|94.49|98|94.88|98|94.88|97.61|94.49|0
1650570210000|2022-04-21 19:43:30|98.08|94.96|98.08|94.96|98.08|94.96|98.08|94.96|0
1650570220000|2022-04-21 19:43:40|97.82|94.7|97.74|94.62|97.82|94.7|97.74|94.62|0
1650570230000|2022-04-21 19:43:50|97.4|94.28|97.22|94.1|97.4|94.28|97.22|94.1|0
1650570240000|2022-04-21 19:44:00|97.31|94.19|97.4|94.28|97.4|94.28|97.22|94.1|0
1650570250000|2022-04-21 19:44:10|97.14|94.02|96.54|93.42|97.22|94.1|96.54|93.42|0
1650570260000|2022-04-21 19:44:20|96.29|93.17|96.71|93.59|96.71|93.59|96.29|93.17|0
1650570270000|2022-04-21 19:44:30|96.54|93.42|96.54|93.42|96.54|93.42|96.37|93.25|0
1650570280000|2022-04-21 19:44:40|96.63|93.51|96.37|93.25|96.63|93.51|96.37|93.25|0
1650570290000|2022-04-21 19:44:50|96.29|93.17|96.2|93.08|96.29|93.17|96.12|93|0
1650570300000|2022-04-21 19:45:00|96.29|93.17|96.54|93.42|96.71|93.59|96.29|93.17|0
1650570310000|2022-04-21 19:45:10|96.33|93.21|96.54|93.42|96.63|93.51|96.29|93.17|0
1650570320000|2022-04-21 19:45:20|96.71|93.59|96.88|93.76|96.88|93.76|96.71|93.59|0
1650570330000|2022-04-21 19:45:30|97.05|93.93|97.05|93.93|97.31|94.19|96.97|93.85|0
1650570340000|2022-04-21 19:45:40|97.31|94.19|98.17|95.05|98.17|95.05|97.31|94.19|0
1650570350000|2022-04-21 19:45:50|97.82|94.7|98.08|94.96|98.08|94.96|97.82|94.7|0
1650570360000|2022-04-21 19:46:00|98.34|95.22|98.68|95.56|98.77|95.65|98.34|95.22|0
1650570370000|2022-04-21 19:46:10|98.77|95.65|99.12|96|99.12|96|98.77|95.65|0
1650570380000|2022-04-21 19:46:20|99.29|96.17|99.46|96.34|99.55|96.43|99.29|96.17|0
1650570390000|2022-04-21 19:46:30|99.64|96.52|99.55|96.43|99.64|96.52|99.55|96.43|0
1650570400000|2022-04-21 19:46:40|99.46|96.34|99.55|96.43|99.64|96.52|99.46|96.34|0
1650570410000|2022-04-21 19:46:50|99.38|96.26|99.29|96.17|99.38|96.26|99.12|96|0
1650570420000|2022-04-21 19:47:00|99.46|96.34|99.46|96.34|99.55|96.43|99.46|96.34|0
1650570430000|2022-04-21 19:47:10|99.64|96.52|99.46|96.34|99.72|96.6|99.46|96.34|0
1650570440000|2022-04-21 19:47:20|99.29|96.17|99.46|96.34|99.46|96.34|99.29|96.17|0
1650570450000|2022-04-21 19:47:30|99.55|96.43|99.46|96.34|99.64|96.52|99.46|96.34|0
1650570460000|2022-04-21 19:47:40|99.64|96.52|99.64|96.52|99.64|96.52|99.55|96.43|0
1650570470000|2022-04-21 19:47:50|99.46|96.34|99.37|96.25|99.55|96.43|99.37|96.25|0
1650570480000|2022-04-21 19:48:00|98.94|95.82|99.2|96.08|99.2|96.08|98.94|95.82|0
1650570490000|2022-04-21 19:48:10|99.03|95.91|99.64|96.52|99.64|96.52|99.03|95.91|0
1650570500000|2022-04-21 19:48:20|99.63|96.51|99.98|96.86|99.98|96.86|99.63|96.51|0
1650570510000|2022-04-21 19:48:30|100.42|97.3|100.16|97.04|100.42|97.3|100.16|97.04|0
1650570520000|2022-04-21 19:48:40|99.98|96.86|100.33|97.21|100.33|97.21|99.81|96.69|0
1650570530000|2022-04-21 19:48:50|100.42|97.3|100.68|97.56|100.68|97.56|100.42|97.3|0
1650570540000|2022-04-21 19:49:00|100.77|97.65|100.86|97.74|100.95|97.83|100.77|97.65|0
1650570550000|2022-04-21 19:49:10|100.77|97.65|100.95|97.83|100.95|97.83|100.77|97.65|0
1650570560000|2022-04-21 19:49:20|101.03|97.91|101.12|98|101.12|98|100.86|97.74|0
1650570570000|2022-04-21 19:49:30|101.3|98.18|101.12|98|101.3|98.18|101.12|98|0
1650570580000|2022-04-21 19:49:40|101.21|98.09|101.21|98.09|101.39|98.27|101.21|98.09|0
1650570590000|2022-04-21 19:49:50|101.34|98.22|101.39|98.27|101.47|98.35|101.34|98.22|0
1650570600000|2022-04-21 19:50:00|100.24|97.12|97.99|94.87|100.24|97.12|97.99|94.87|0
1650570610000|2022-04-21 19:50:10|98.42|95.3|98.51|95.39|98.51|95.39|98.08|94.96|0
1650570620000|2022-04-21 19:50:20|98.25|95.13|97.48|94.36|98.25|95.13|97.48|94.36|0
1650570630000|2022-04-21 19:50:30|97.22|94.1|98.08|94.96|98.08|94.96|97.22|94.1|0
1650570640000|2022-04-21 19:50:40|98.25|95.13|97.9|94.78|98.51|95.39|97.9|94.78|0
1650570650000|2022-04-21 19:50:50|97.47|94.35|97.56|94.44|97.65|94.53|97.47|94.35|0
1650570660000|2022-04-21 19:51:00|97.3|94.18|97.47|94.35|97.82|94.7|97.3|94.18|0
1650570670000|2022-04-21 19:51:10|97.05|93.93|96.12|93|97.13|94.01|95.86|92.74|0
1650570680000|2022-04-21 19:51:20|95.86|92.74|96.2|93.08|96.2|93.08|95.86|92.74|0
1650570690000|2022-04-21 19:51:30|96.37|93.25|96.29|93.17|96.63|93.51|96.29|93.17|0
1650570700000|2022-04-21 19:51:40|96.2|93.08|95.61|92.49|96.2|93.08|95.61|92.49|0
1650570710000|2022-04-21 19:51:50|95.52|92.4|95.35|92.23|95.52|92.4|95.18|92.06|0
1650570720000|2022-04-21 19:52:00|94.89|91.77|94.68|91.56|94.89|91.77|94.68|91.56|0
1650570730000|2022-04-21 19:52:10|94.84|91.72|94.59|91.47|94.84|91.72|94.59|91.47|0
1650570740000|2022-04-21 19:52:20|94.51|91.39|94.59|91.47|94.76|91.64|94.51|91.39|0
1650570750000|2022-04-21 19:52:30|94.51|91.39|94.93|91.81|94.93|91.81|94.51|91.39|0
1650570760000|2022-04-21 19:52:40|95.1|91.98|95.27|92.15|95.35|92.23|95.1|91.98|0
1650570770000|2022-04-21 19:52:50|94.68|91.56|94.59|91.47|94.76|91.64|94.59|91.47|0
1650570780000|2022-04-21 19:53:00|94.84|91.72|94.93|91.81|94.93|91.81|94.84|91.72|0
1650570790000|2022-04-21 19:53:10|95.1|91.98|95.1|91.98|95.27|92.15|95.1|91.98|0
1650570800000|2022-04-21 19:53:20|94.84|91.72|94.51|91.39|94.84|91.72|94.51|91.39|0
1650570810000|2022-04-21 19:53:30|94.42|91.3|94.25|91.13|94.42|91.3|94.17|91.05|0
1650570820000|2022-04-21 19:53:40|94.17|91.05|94.17|91.05|94.17|91.05|94|90.88|0
1650570830000|2022-04-21 19:53:50|94.09|90.97|94.42|91.3|94.42|91.3|94|90.88|0
1650570840000|2022-04-21 19:54:00|94.09|90.97|94|90.88|94.09|90.97|93.83|90.71|0
1650570850000|2022-04-21 19:54:10|94.17|91.05|94.51|91.39|94.51|91.39|94.04|90.92|0
1650570860000|2022-04-21 19:54:20|94.76|91.64|95.01|91.89|95.01|91.89|94.67|91.55|0
1650570870000|2022-04-21 19:54:30|94.84|91.72|94.76|91.64|94.84|91.72|94.76|91.64|0
1650570880000|2022-04-21 19:54:40|95.26|92.14|95.52|92.4|96.2|93.08|95.26|92.14|0
1650570890000|2022-04-21 19:54:50|95.35|92.23|95.1|91.98|95.52|92.4|95.1|91.98|0
1650570900000|2022-04-21 19:55:00|94.84|91.72|95.1|91.98|95.52|92.4|94.84|91.72|0
1650570910000|2022-04-21 19:55:10|94.84|91.72|95.6|92.48|95.6|92.48|94.84|91.72|0
1650570920000|2022-04-21 19:55:20|95.43|92.31|95.69|92.57|95.69|92.57|95.43|92.31|0
1650570930000|2022-04-21 19:55:30|95.6|92.48|95.26|92.14|95.6|92.48|95.26|92.14|0
1650570940000|2022-04-21 19:55:40|95.35|92.23|95.77|92.65|95.77|92.65|95.26|92.14|0
1650570950000|2022-04-21 19:55:50|95.65|92.53|95.35|92.23|95.65|92.53|95.35|92.23|0
1650570960000|2022-04-21 19:56:00|95.18|92.06|95.6|92.48|95.6|92.48|95.18|92.06|0
1650570970000|2022-04-21 19:56:10|95.52|92.4|96.54|93.42|96.54|93.42|95.52|92.4|0
1650570980000|2022-04-21 19:56:20|96.45|93.33|96.28|93.16|96.45|93.33|96.28|93.16|0
1650570990000|2022-04-21 19:56:30|96.45|93.33|96.88|93.76|96.88|93.76|96.37|93.25|0
1650571000000|2022-04-21 19:56:40|97.05|93.93|96.8|93.68|97.05|93.93|96.8|93.68|0
1650571010000|2022-04-21 19:56:50|96.54|93.42|96.71|93.59|96.71|93.59|96.11|92.99|0
1650571020000|2022-04-21 19:57:00|96.63|93.51|96.37|93.25|96.63|93.51|96.28|93.16|0
1650571030000|2022-04-21 19:57:10|96.88|93.76|96.97|93.85|97.05|93.93|96.88|93.76|0
1650571040000|2022-04-21 19:57:20|97.05|93.93|97.4|94.28|97.4|94.28|97.05|93.93|0
1650571050000|2022-04-21 19:57:30|97.57|94.45|97.57|94.45|97.74|94.62|97.57|94.45|0
1650571060000|2022-04-21 19:57:40|97.74|94.62|97.4|94.28|97.83|94.71|97.4|94.28|0
1650571070000|2022-04-21 19:57:50|97.23|94.11|97.31|94.19|97.31|94.19|97.14|94.02|0
1650571080000|2022-04-21 19:58:00|97.14|94.02|97.14|94.02|97.14|94.02|97.14|94.02|0
1650571090000|2022-04-21 19:58:10|96.88|93.76|96.71|93.59|97.05|93.93|96.71|93.59|0
1650571100000|2022-04-21 19:58:20|96.54|93.42|96.37|93.25|96.71|93.59|96.28|93.16|0
1650571110000|2022-04-21 19:58:30|96.28|93.16|96.37|93.25|96.37|93.25|96.28|93.16|0
1650571120000|2022-04-21 19:58:40|96.62|93.5|97.22|94.1|97.22|94.1|96.62|93.5|0
1650571130000|2022-04-21 19:58:50|97.14|94.02|96.62|93.5|97.14|94.02|96.62|93.5|0
1650571140000|2022-04-21 19:59:00|96.45|93.33|96.11|92.99|96.45|93.33|96.11|92.99|0
1650571150000|2022-04-21 19:59:10|96.54|93.42|96.62|93.5|96.71|93.59|96.54|93.42|0
1650571160000|2022-04-21 19:59:20|97.31|94.19|97.31|94.19|97.4|94.28|97.31|94.19|0
1650571170000|2022-04-21 19:59:30|97.4|94.28|96.97|93.85|97.4|94.28|96.88|93.76|0
1650571180000|2022-04-21 19:59:40|96.88|93.76|96.62|93.5|96.88|93.76|96.62|93.5|0
1650571190000|2022-04-21 19:59:50|96.2|93.08|96.54|93.42|96.54|93.42|95.68|92.56|0
1650571200000|2022-04-21 20:00:00|96.37|93.25|97.14|94.02|97.14|94.02|96.37|93.25|0
1650571210000|2022-04-21 20:00:10|97.31|94.19|97.57|94.45|97.65|94.53|97.31|94.19|0
1650571220000|2022-04-21 20:00:20|98|94.88|97.91|94.79|98|94.88|97.74|94.62|0
1650571230000|2022-04-21 20:00:30|98.04|94.92|98.09|94.97|98.09|94.97|98.04|94.92|0
1650571240000|2022-04-21 20:00:40|98|94.88|97.91|94.79|98|94.88|97.74|94.62|0
1650571250000|2022-04-21 20:00:50|98|94.88|98.17|95.05|98.17|95.05|98|94.88|0
1650571260000|2022-04-21 20:01:00|98.26|95.14|97.83|94.71|98.26|95.14|97.83|94.71|0
1650571270000|2022-04-21 20:01:10|97.91|94.79|98|94.88|98.09|94.97|97.91|94.79|0
1650571280000|2022-04-21 20:01:20|98.09|94.97|98.17|95.05|98.17|95.05|98.09|94.97|0
1650571290000|2022-04-21 20:01:30|98.09|94.97|98.09|94.97|98.09|94.97|98|94.88|0
1650571300000|2022-04-21 20:01:40|98|94.88|98.35|95.23|98.35|95.23|98|94.88|0
1650571310000|2022-04-21 20:01:50|98.69|95.57|98.87|95.75|98.87|95.75|98.61|95.49|0
1650571320000|2022-04-21 20:02:00|98.69|95.57|98.87|95.75|98.87|95.75|98.69|95.57|0
1650571330000|2022-04-21 20:02:10|98.95|95.83|98.87|95.75|98.95|95.83|98.87|95.75|0
1650571340000|2022-04-21 20:02:20|98.91|95.79|98.52|95.4|98.91|95.79|98.52|95.4|0
1650571350000|2022-04-21 20:02:30|98.61|95.49|98.69|95.57|98.69|95.57|98.52|95.4|0
1650571360000|2022-04-21 20:02:40|98.78|95.66|98.69|95.57|98.95|95.83|98.69|95.57|0
1650571370000|2022-04-21 20:02:50|98.6|95.48|98.6|95.48|98.69|95.57|98.43|95.31|0
1650571380000|2022-04-21 20:03:00|98.82|95.7|98.6|95.48|98.82|95.7|98.52|95.4|0
1650571390000|2022-04-21 20:03:10|98.52|95.4|98.6|95.48|98.6|95.48|98.43|95.31|0
1650571400000|2022-04-21 20:03:20|98.43|95.31|98.6|95.48|98.69|95.57|98.43|95.31|0
1650571410000|2022-04-21 20:03:30|98.69|95.57|98.43|95.31|98.69|95.57|98.43|95.31|0
1650571420000|2022-04-21 20:03:40|98.26|95.14|98.43|95.31|98.43|95.31|98.26|95.14|0
1650571430000|2022-04-21 20:03:50|98.34|95.22|98.6|95.48|98.6|95.48|98.34|95.22|0
1650571440000|2022-04-21 20:04:00|98.78|95.66|99.04|95.92|99.04|95.92|98.78|95.66|0
1650571450000|2022-04-21 20:04:10|99.21|96.09|98.86|95.74|99.21|96.09|98.69|95.57|0
1650571460000|2022-04-21 20:04:20|98.95|95.83|98.95|95.83|98.95|95.83|98.86|95.74|0
1650571470000|2022-04-21 20:04:30|98.91|95.79|99.04|95.92|99.04|95.92|98.78|95.66|0
1650571480000|2022-04-21 20:04:40|98.95|95.83|98.78|95.66|99|95.88|98.78|95.66|0
1650571490000|2022-04-21 20:04:50|98.86|95.74|98.52|95.4|98.86|95.74|98.52|95.4|0
1650571500000|2022-04-21 20:05:00|98.47|95.35|98.47|95.35|98.47|95.35|98.47|95.35|0
1650571510000|2022-04-21 20:05:10|98.69|95.57|98.26|95.14|98.69|95.57|98.26|95.14|0
1650571520000|2022-04-21 20:05:20|98|94.88|97.91|94.79|98|94.88|97.91|94.79|0
1650571530000|2022-04-21 20:05:30|97.82|94.7|98.17|95.05|98.17|95.05|97.82|94.7|0
1650571540000|2022-04-21 20:05:40|98.08|94.96|98.08|94.96|98.08|94.96|98|94.88|0
1650571550000|2022-04-21 20:05:50|97.99|94.87|97.91|94.79|97.99|94.87|97.91|94.79|0
1650571560000|2022-04-21 20:06:00|97.82|94.7|97.82|94.7|97.82|94.7|97.82|94.7|0
1650571570000|2022-04-21 20:06:10|97.74|94.62|97.74|94.62|97.74|94.62|97.74|94.62|0
1650571580000|2022-04-21 20:06:20|97.82|94.7|97.74|94.62|97.82|94.7|97.74|94.62|0
1650571590000|2022-04-21 20:06:30|97.82|94.7|97.55|95.15|97.82|95.15|97.46|94.7|0
1650571600000|2022-04-21 20:06:40|97.72|95.32|97.89|95.49|97.89|95.49|97.72|95.32|0
1650571610000|2022-04-21 20:06:50|97.94|95.54|97.98|95.58|98.07|95.67|97.94|95.54|0
1650571620000|2022-04-21 20:07:00|98.11|95.71|98.15|95.75|98.2|95.8|98.11|95.71|0
1650571630000|2022-04-21 20:07:10|98.24|95.84|98.24|95.84|98.24|95.84|98.15|95.75|0
1650571640000|2022-04-21 20:07:20|98.15|95.75|98.15|95.75|98.15|95.75|98.11|95.71|0
1650571650000|2022-04-21 20:07:30|98.07|95.67|97.2|94.8|98.07|95.67|97.2|94.8|0
1650571660000|2022-04-21 20:07:40|98.48|96.08|98.56|96.16|98.56|96.16|98.48|96.08|0
1650571670000|2022-04-21 20:07:50|98.65|96.25|98.74|96.34|98.74|96.34|98.65|96.25|0
1650571680000|2022-04-21 20:08:00|98.61|96.21|98.22|95.82|98.61|96.21|98.22|95.82|0
1650571690000|2022-04-21 20:08:10|98.3|95.9|98.3|95.9|98.3|95.9|98.22|95.82|0
1650571700000|2022-04-21 20:08:20|98.22|95.82|98.22|95.82|98.22|95.82|98.22|95.82|0
1650571710000|2022-04-21 20:08:30|98.3|95.9|98.3|95.9|98.3|95.9|98.22|95.82|0
1650571720000|2022-04-21 20:08:40|98.39|95.99|98.48|96.08|98.48|96.08|98.3|95.9|0
1650571730000|2022-04-21 20:08:50|98.52|96.12|98.52|96.12|98.52|96.12|98.52|96.12|0
1650571740000|2022-04-21 20:09:00|98.48|96.08|98.13|95.73|98.48|96.08|98.04|95.64|0
1650571750000|2022-04-21 20:09:10|98.04|95.64|97.78|95.38|98.04|95.64|97.78|95.38|0
1650571760000|2022-04-21 20:09:20|97.7|95.3|97.96|95.56|97.96|95.56|97.7|95.3|0
1650571770000|2022-04-21 20:09:30|98|95.6|98.13|95.73|98.13|95.73|97.87|95.47|0
1650571780000|2022-04-21 20:09:40|98.21|95.81|98.52|96.12|98.56|96.16|98.21|95.81|0
1650571790000|2022-04-21 20:09:50|98.56|96.16|98.56|96.16|98.56|96.16|98.3|95.9|0
1650571800000|2022-04-21 20:10:00|98.74|96.34|98.65|96.25|98.74|96.34|98.39|95.99|0
1650571810000|2022-04-21 20:10:10|98.91|96.51|99|96.6|99.08|96.68|98.91|96.51|0
1650571820000|2022-04-21 20:10:20|99.35|96.95|100.05|97.65|100.05|97.65|99.35|96.95|0
1650571830000|2022-04-21 20:10:30|100.13|97.73|99.96|97.56|100.13|97.73|99.87|97.47|0
1650571840000|2022-04-21 20:10:40|99.7|97.3|99.96|97.56|99.96|97.56|99.7|97.3|0
1650571850000|2022-04-21 20:10:50|99.87|97.47|99.17|96.77|99.87|97.47|99.17|96.77|0
1650571860000|2022-04-21 20:11:00|99.52|97.12|99.61|97.21|99.69|97.29|99.52|97.12|0
1650571870000|2022-04-21 20:11:10|99.34|96.94|99.26|96.86|99.43|97.03|99.26|96.86|0
1650571880000|2022-04-21 20:11:20|99.17|96.77|99.08|96.68|99.17|96.77|99.08|96.68|0
1650571890000|2022-04-21 20:11:30|99|96.6|99.08|96.68|99.26|96.86|99|96.6|0
1650571900000|2022-04-21 20:11:40|99.17|96.77|98.82|96.42|99.17|96.77|98.82|96.42|0
1650571910000|2022-04-21 20:11:50|98.91|96.51|98.91|96.51|98.99|96.59|98.82|96.42|0
1650571920000|2022-04-21 20:12:00|98.82|96.42|99.08|96.68|99.08|96.68|98.82|96.42|0
1650571930000|2022-04-21 20:12:10|99.17|96.77|98.91|96.51|99.26|96.86|98.91|96.51|0
1650571940000|2022-04-21 20:12:20|99.08|96.68|98.91|96.51|99.08|96.68|98.82|96.42|0
1650571950000|2022-04-21 20:12:30|98.99|96.59|98.99|96.59|99.08|96.68|98.99|96.59|0
1650571960000|2022-04-21 20:12:40|98.91|96.51|98.82|96.42|98.91|96.51|98.82|96.42|0
1650571970000|2022-04-21 20:12:50|98.65|96.25|98.56|96.16|98.65|96.25|98.56|96.16|0
1650571980000|2022-04-21 20:13:00|98.65|96.25|98.47|96.07|98.65|96.25|98.47|96.07|0
1650571990000|2022-04-21 20:13:10|98.39|95.99|97.87|95.47|98.39|95.99|97.87|95.47|0
1650572000000|2022-04-21 20:13:20|97.52|95.12|97.52|95.12|97.69|95.29|97.52|95.12|0
1650572010000|2022-04-21 20:13:30|97.35|94.95|97.18|94.78|97.35|94.95|97.18|94.78|0
1650572020000|2022-04-21 20:13:40|97.43|95.03|97.09|94.69|97.43|95.03|97.09|94.69|0
1650572030000|2022-04-21 20:13:50|96.96|94.56|97.56|95.16|97.61|95.21|96.96|94.56|0
1650572040000|2022-04-21 20:14:00|97.69|95.29|97.86|95.46|97.86|95.46|97.69|95.29|0
1650572050000|2022-04-21 20:14:10|98.04|95.64|98.21|95.81|98.21|95.81|98.04|95.64|0
1650572060000|2022-04-21 20:14:20|98.12|95.72|98.56|96.16|98.56|96.16|98.12|95.72|0
1650572070000|2022-04-21 20:14:30|98.38|95.98|98.3|95.9|98.47|96.07|98.3|95.9|0
1650572080000|2022-04-21 20:14:40|98.12|95.72|98.12|95.72|98.21|95.81|98.12|95.72|0
1650572090000|2022-04-21 20:14:50|97.95|95.55|97.86|95.46|97.95|95.55|97.86|95.46|0
1650572110000|2022-04-21 20:15:10|97.81|95.01|97.94|95.14|97.98|95.18|97.81|95.01|0
1650572120000|2022-04-21 20:15:20|97.72|94.92|97.55|94.75|97.72|94.92|97.55|94.75|0
1650572130000|2022-04-21 20:15:30|97.51|94.71|97.46|94.66|97.51|94.71|97.37|94.57|0
1650572140000|2022-04-21 20:15:40|97.55|94.75|97.59|94.79|97.59|94.79|97.55|94.75|0
1650572150000|2022-04-21 20:15:50|97.55|94.75|97.8|95|97.8|95|97.55|94.75|0
1650572160000|2022-04-21 20:16:00|97.89|95.09|98.5|95.7|98.5|95.7|97.89|95.09|0
1650572170000|2022-04-21 20:16:10|98.41|95.61|98.58|95.78|98.58|95.78|98.41|95.61|0
1650572180000|2022-04-21 20:16:20|98.5|95.7|98.71|95.91|98.71|95.91|98.5|95.7|0
1650572190000|2022-04-21 20:16:30|98.76|95.96|98.84|96.04|98.84|96.04|98.67|95.87|0
1650572200000|2022-04-21 20:16:40|98.67|95.87|98.76|95.96|98.84|96.04|98.67|95.87|0
1650572210000|2022-04-21 20:16:50|98.67|95.87|98.76|95.96|98.76|95.96|98.67|95.87|0
1650572220000|2022-04-21 20:17:00|98.58|95.78|98.41|95.61|98.67|95.87|98.41|95.61|0
1650572230000|2022-04-21 20:17:10|98.32|95.52|98.67|95.87|98.67|95.87|98.24|95.44|0
1650572240000|2022-04-21 20:17:20|98.49|95.69|98.23|95.43|98.49|95.69|98.23|95.43|0
1650572250000|2022-04-21 20:17:30|98.32|95.52|98.15|95.35|98.32|95.52|98.15|95.35|0
1650572260000|2022-04-21 20:17:40|98.06|95.26|98.15|95.35|98.15|95.35|98.06|95.26|0
1650572270000|2022-04-21 20:17:50|98.06|95.26|98.15|95.35|98.15|95.35|98.06|95.26|0
1650572280000|2022-04-21 20:18:00|98.32|95.52|98.41|95.61|98.41|95.61|98.23|95.43|0
1650572290000|2022-04-21 20:18:10|98.49|95.69|98.58|95.78|98.67|95.87|98.49|95.69|0
1650572300000|2022-04-21 20:18:20|98.49|95.69|98.32|95.52|98.49|95.69|98.32|95.52|0
1650572310000|2022-04-21 20:18:30|98.23|95.43|98.15|95.35|98.23|95.43|98.15|95.35|0
1650572320000|2022-04-21 20:18:40|98.32|95.52|98.28|95.48|98.32|95.52|98.28|95.48|0
1650572330000|2022-04-21 20:18:50|98.23|95.43|98.15|95.35|98.23|95.43|98.11|95.31|0
1650572340000|2022-04-21 20:19:00|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1650572350000|2022-04-21 20:19:10|98.32|95.52|98.49|95.69|98.58|95.78|98.32|95.52|0
1650572360000|2022-04-21 20:19:20|98.45|95.65|98.41|95.61|98.45|95.65|98.32|95.52|0
1650572370000|2022-04-21 20:19:30|98.32|95.52|98.32|95.52|98.41|95.61|98.32|95.52|0
1650572380000|2022-04-21 20:19:40|98.36|95.56|98.32|95.52|98.36|95.56|98.32|95.52|0
1650572390000|2022-04-21 20:19:50|98.41|95.61|98.49|95.69|98.49|95.69|98.41|95.61|0
1650572400000|2022-04-21 20:20:00|98.58|95.78|98.41|95.61|98.58|95.78|98.41|95.61|0
1650572410000|2022-04-21 20:20:10|98.49|95.69|98.41|95.61|98.49|95.69|98.32|95.52|0
1650572420000|2022-04-21 20:20:20|98.45|95.65|98.49|95.69|98.49|95.69|98.32|95.52|0
1650572430000|2022-04-21 20:20:30|98.45|95.65|98.49|95.69|98.49|95.69|98.41|95.61|0
1650572440000|2022-04-21 20:20:40|98.45|95.65|98.28|95.48|98.45|95.65|98.28|95.48|0
1650572450000|2022-04-21 20:20:50|98.4|95.6|98.58|95.78|98.58|95.78|98.4|95.6|0
1650572460000|2022-04-21 20:21:00|98.66|95.86|98.66|95.86|98.66|95.86|98.58|95.78|0
1650572470000|2022-04-21 20:21:10|98.58|95.78|98.58|95.78|98.58|95.78|98.54|95.74|0
1650572480000|2022-04-21 20:21:20|98.49|95.69|98.4|95.6|98.49|95.69|98.4|95.6|0
1650572490000|2022-04-21 20:21:30|98.32|95.52|98.4|95.6|98.4|95.6|98.32|95.52|0
1650572500000|2022-04-21 20:21:40|98.49|95.69|98.58|95.78|98.58|95.78|98.49|95.69|0
1650572510000|2022-04-21 20:21:50|98.49|95.69|98.32|95.52|98.49|95.69|98.32|95.52|0
1650572520000|2022-04-21 20:22:00|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1650572530000|2022-04-21 20:22:10|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1650572540000|2022-04-21 20:22:20|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650572550000|2022-04-21 20:22:30|98.58|95.78|98.62|95.82|98.62|95.82|98.58|95.78|0
1650572560000|2022-04-21 20:22:40|98.66|95.86|98.84|96.04|98.84|96.04|98.66|95.86|0
1650572570000|2022-04-21 20:22:50|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1650572580000|2022-04-21 20:23:00|98.97|96.17|98.58|95.78|98.97|96.17|98.58|95.78|0
1650572590000|2022-04-21 20:23:10|98.75|95.95|98.66|95.86|98.92|96.12|98.66|95.86|0
1650572610000|2022-04-21 20:23:30|98.84|96.04|98.88|96.08|98.88|96.08|98.84|96.04|0
1650572620000|2022-04-21 20:23:40|98.79|95.99|98.88|96.08|98.88|96.08|98.79|95.99|0
1650572630000|2022-04-21 20:23:50|98.66|95.86|98.75|95.95|98.75|95.95|98.66|95.86|0
1650572640000|2022-04-21 20:24:00|98.66|95.86|98.71|95.91|98.75|95.95|98.66|95.86|0
1650572650000|2022-04-21 20:24:10|98.58|95.78|98.58|95.78|98.71|95.91|98.58|95.78|0
1650572660000|2022-04-21 20:24:20|98.45|95.65|98.14|95.34|98.45|95.65|98.14|95.34|0
1650572670000|2022-04-21 20:24:30|98.31|95.51|98.31|95.51|98.31|95.51|98.23|95.43|0
1650572680000|2022-04-21 20:24:40|98.27|95.47|98.57|95.77|98.57|95.77|98.27|95.47|0
1650572690000|2022-04-21 20:24:50|98.49|95.69|98.57|95.77|98.57|95.77|98.49|95.69|0
1650572700000|2022-04-21 20:25:00|98.23|95.43|98.23|95.43|98.27|95.47|98.14|95.34|0
1650572710000|2022-04-21 20:25:10|98.19|95.39|98.14|95.34|98.23|95.43|98.14|95.34|0
1650572720000|2022-04-21 20:25:20|98.01|95.21|98.14|95.34|98.14|95.34|97.97|95.17|0
1650572730000|2022-04-21 20:25:30|98.05|95.25|98.19|95.39|98.19|95.39|97.97|95.17|0
1650572740000|2022-04-21 20:25:40|98.23|95.43|98.4|95.6|98.4|95.6|98.23|95.43|0
1650572750000|2022-04-21 20:25:50|98.23|95.43|98.05|95.25|98.23|95.43|98.05|95.25|0
1650572760000|2022-04-21 20:26:00|97.93|95.13|97.8|95|97.93|95.13|97.71|94.91|0
1650572770000|2022-04-21 20:26:10|98.1|95.3|98.14|95.34|98.14|95.34|98.1|95.3|0
1650572780000|2022-04-21 20:26:20|98.1|95.3|97.79|94.99|98.1|95.3|97.79|94.99|0
1650572790000|2022-04-21 20:26:30|97.88|95.08|97.93|95.13|97.93|95.13|97.79|94.99|0
1650572800000|2022-04-21 20:26:40|97.97|95.17|97.75|94.95|97.97|95.17|97.75|94.95|0
1650572810000|2022-04-21 20:26:50|97.62|94.82|97.71|94.91|97.71|94.91|97.62|94.82|0
1650572820000|2022-04-21 20:27:00|97.79|94.99|97.54|94.74|97.79|94.99|97.54|94.74|0
1650572830000|2022-04-21 20:27:10|97.58|94.78|97.54|94.74|97.58|94.78|97.54|94.74|0
1650572840000|2022-04-21 20:27:20|97.62|94.82|97.88|95.08|97.88|95.08|97.62|94.82|0
1650572850000|2022-04-21 20:27:30|98.01|95.21|98.05|95.25|98.05|95.25|98.01|95.21|0
1650572860000|2022-04-21 20:27:40|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1650572870000|2022-04-21 20:27:50|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1650572880000|2022-04-21 20:28:00|98.18|95.38|98.44|95.64|98.44|95.64|98.18|95.38|0
1650572890000|2022-04-21 20:28:10|98.48|95.68|98.48|95.68|98.57|95.77|98.48|95.68|0
1650572900000|2022-04-21 20:28:20|98.57|95.77|98.74|95.94|98.75|95.95|98.57|95.77|0
1650572910000|2022-04-21 20:28:30|98.66|95.86|98.74|95.94|98.74|95.94|98.57|95.77|0
1650572920000|2022-04-21 20:28:40|98.83|96.03|98.79|95.99|98.83|96.03|98.79|95.99|0
1650572930000|2022-04-21 20:28:50|98.88|96.08|99.09|96.29|99.09|96.29|98.88|96.08|0
1650572940000|2022-04-21 20:29:00|99.01|96.21|99.01|96.21|99.01|96.21|98.92|96.12|0
1650572950000|2022-04-21 20:29:10|99.09|96.29|99.09|96.29|99.09|96.29|99.01|96.21|0
1650572960000|2022-04-21 20:29:20|99.14|96.34|99.09|96.29|99.14|96.34|99.09|96.29|0
1650572970000|2022-04-21 20:29:30|99|96.2|98.88|96.08|99|96.2|98.79|95.99|0
1650572980000|2022-04-21 20:29:40|98.83|96.03|98.74|95.94|98.92|96.12|98.74|95.94|0
1650572990000|2022-04-21 20:29:50|98.79|95.99|99|96.2|99.05|96.25|98.79|95.99|0
1650573000000|2022-04-21 20:30:00|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1650573010000|2022-04-21 20:30:10|98.83|96.03|98.74|95.94|98.83|96.03|98.74|95.94|0
1650573020000|2022-04-21 20:30:20|98.83|96.03|99|96.2|99|96.2|98.83|96.03|0
1650573030000|2022-04-21 20:30:30|99.09|96.29|99.27|96.47|99.27|96.47|99.09|96.29|0
1650573040000|2022-04-21 20:30:40|99.35|96.55|99.53|96.73|99.53|96.73|99.35|96.55|0
1650573050000|2022-04-21 20:30:50|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1650573060000|2022-04-21 20:31:00|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1650573070000|2022-04-21 20:31:10|98.92|96.12|99|96.2|99|96.2|98.83|96.03|0
1650573080000|2022-04-21 20:31:20|98.83|96.03|98.96|96.16|98.96|96.16|98.83|96.03|0
1650573090000|2022-04-21 20:31:30|98.92|96.12|98.83|96.03|98.92|96.12|98.83|96.03|0
1650573110000|2022-04-21 20:31:50|98.66|95.86|98.7|95.9|98.7|95.9|98.66|95.86|0
1650573120000|2022-04-21 20:32:00|98.57|95.77|98.39|95.59|98.57|95.77|98.39|95.59|0
1650573130000|2022-04-21 20:32:10|98.48|95.68|98.48|95.68|98.48|95.68|98.39|95.59|0
1650573140000|2022-04-21 20:32:20|98.39|95.59|98.44|95.64|98.48|95.68|98.39|95.59|0
1650573150000|2022-04-21 20:32:30|98.48|95.68|98.65|95.85|98.65|95.85|98.48|95.68|0
1650573160000|2022-04-21 20:32:40|98.74|95.94|98.91|96.11|98.91|96.11|98.74|95.94|0
1650573170000|2022-04-21 20:32:50|98.74|95.94|98.74|95.94|98.79|95.99|98.74|95.94|0
1650573180000|2022-04-21 20:33:00|98.57|95.77|98.7|95.9|98.7|95.9|98.57|95.77|0
1650573190000|2022-04-21 20:33:10|98.79|95.99|98.65|95.85|98.79|95.99|98.65|95.85|0
1650573200000|2022-04-21 20:33:20|98.57|95.77|98.39|95.59|98.57|95.77|98.39|95.59|0
1650573210000|2022-04-21 20:33:30|98.44|95.64|98.48|95.68|98.48|95.68|98.44|95.64|0
1650573220000|2022-04-21 20:33:40|98.57|95.77|98.61|95.81|98.61|95.81|98.57|95.77|0
1650573230000|2022-04-21 20:33:50|98.57|95.77|98.48|95.68|98.57|95.77|98.44|95.64|0
1650573240000|2022-04-21 20:34:00|98.39|95.59|98.48|95.68|98.48|95.68|98.39|95.59|0
1650573250000|2022-04-21 20:34:10|98.57|95.77|98.39|95.59|98.57|95.77|98.39|95.59|0
1650573260000|2022-04-21 20:34:20|98.48|95.68|98.57|95.77|98.57|95.77|98.48|95.68|0
1650573270000|2022-04-21 20:34:30|98.48|95.68|98.52|95.72|98.52|95.72|98.48|95.68|0
1650573280000|2022-04-21 20:34:40|98.65|95.85|98.74|95.94|98.74|95.94|98.65|95.85|0
1650573290000|2022-04-21 20:34:50|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1650573300000|2022-04-21 20:35:00|98.74|95.94|98.7|95.9|98.74|95.94|98.65|95.85|0
1650573310000|2022-04-21 20:35:10|98.74|95.94|98.61|95.81|98.74|95.94|98.57|95.77|0
1650573320000|2022-04-21 20:35:20|98.57|95.77|98.65|95.85|98.65|95.85|98.52|95.72|0
1650573330000|2022-04-21 20:35:30|98.87|96.07|98.83|96.03|98.87|96.07|98.83|96.03|0
1650573340000|2022-04-21 20:35:40|98.65|95.85|98.61|95.81|98.65|95.85|98.56|95.76|0
1650573350000|2022-04-21 20:35:50|98.56|95.76|98.48|95.68|98.56|95.76|98.48|95.68|0
1650573360000|2022-04-21 20:36:00|98.52|95.72|98.74|95.94|98.74|95.94|98.48|95.68|0
1650573370000|2022-04-21 20:36:10|98.65|95.85|99|96.2|99|96.2|98.65|95.85|0
1650573380000|2022-04-21 20:36:20|98.91|96.11|98.91|96.11|98.91|96.11|98.82|96.02|0
1650573390000|2022-04-21 20:36:30|99|96.2|98.82|96.02|99|96.2|98.82|96.02|0
1650573400000|2022-04-21 20:36:40|98.91|96.11|99.26|96.46|99.26|96.46|98.91|96.11|0
1650573410000|2022-04-21 20:36:50|99.17|96.37|99.09|96.29|99.17|96.37|99|96.2|0
1650573420000|2022-04-21 20:37:00|99.17|96.37|99|96.2|99.17|96.37|99|96.2|0
1650573430000|2022-04-21 20:37:10|99.09|96.29|99.17|96.37|99.17|96.37|99.09|96.29|0
1650573440000|2022-04-21 20:37:20|99|96.2|99.04|96.24|99.04|96.24|99|96.2|0
1650573450000|2022-04-21 20:37:30|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1650573460000|2022-04-21 20:37:40|99.26|96.46|99.08|96.28|99.26|96.46|99.08|96.28|0
1650573470000|2022-04-21 20:37:50|99|96.2|99.04|96.24|99.08|96.28|99|96.2|0
1650573490000|2022-04-21 20:38:10|99|96.2|99|96.2|99|96.2|99|96.2|0
1650573500000|2022-04-21 20:38:20|98.91|96.11|99.08|96.28|99.08|96.28|98.91|96.11|0
1650573510000|2022-04-21 20:38:30|99.04|96.24|98.95|96.15|99.04|96.24|98.95|96.15|0
1650573520000|2022-04-21 20:38:40|98.78|95.98|98.95|96.15|98.95|96.15|98.78|95.98|0
1650573530000|2022-04-21 20:38:50|98.91|96.11|99|96.2|99|96.2|98.91|96.11|0
1650573540000|2022-04-21 20:39:00|98.95|96.15|98.95|96.15|99|96.2|98.95|96.15|0
1650573550000|2022-04-21 20:39:10|99|96.2|98.95|96.15|99|96.2|98.95|96.15|0
1650573560000|2022-04-21 20:39:20|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1650573570000|2022-04-21 20:39:30|98.95|96.15|99|96.2|99|96.2|98.91|96.11|0
1650573580000|2022-04-21 20:39:40|99.08|96.28|99|96.2|99.08|96.28|99|96.2|0
1650573590000|2022-04-21 20:39:50|99.08|96.28|99.04|96.24|99.08|96.28|99|96.2|0
1650573600000|2022-04-21 20:40:00|99.17|96.37|98.95|96.15|99.17|96.37|98.95|96.15|0
1650573610000|2022-04-21 20:40:10|99|96.2|99|96.2|99|96.2|98.91|96.11|0
1650573620000|2022-04-21 20:40:20|99.17|96.37|99.08|96.28|99.17|96.37|99.08|96.28|0
1650573640000|2022-04-21 20:40:40|98.99|96.19|99.08|96.28|99.08|96.28|98.99|96.19|0
1650573650000|2022-04-21 20:40:50|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1650573660000|2022-04-21 20:41:00|98.99|96.19|98.99|96.19|98.99|96.19|98.91|96.11|0
1650573670000|2022-04-21 20:41:10|98.95|96.15|98.99|96.19|98.99|96.19|98.95|96.15|0
1650573680000|2022-04-21 20:41:20|99.08|96.28|98.99|96.19|99.08|96.28|98.99|96.19|0
1650573690000|2022-04-21 20:41:30|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1650573710000|2022-04-21 20:41:50|98.95|96.15|98.99|96.19|98.99|96.19|98.95|96.15|0
1650573720000|2022-04-21 20:42:00|98.91|96.11|98.82|96.02|98.99|96.19|98.82|96.02|0
1650573730000|2022-04-21 20:42:10|98.69|95.89|98.65|95.85|98.69|95.89|98.65|95.85|0
1650573740000|2022-04-21 20:42:20|98.56|95.76|98.47|95.67|98.56|95.76|98.47|95.67|0
1650573750000|2022-04-21 20:42:30|98.56|95.76|98.47|95.67|98.56|95.76|98.47|95.67|0
1650573760000|2022-04-21 20:42:40|98.39|95.59|98.56|95.76|98.56|95.76|98.39|95.59|0
1650573770000|2022-04-21 20:42:50|98.47|95.67|98.56|95.76|98.56|95.76|98.47|95.67|0
1650573780000|2022-04-21 20:43:00|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1650573790000|2022-04-21 20:43:10|98.64|95.84|98.82|96.02|98.82|96.02|98.64|95.84|0
1650573800000|2022-04-21 20:43:20|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1650573810000|2022-04-21 20:43:30|98.82|96.02|98.91|96.11|98.95|96.15|98.82|96.02|0
1650573820000|2022-04-21 20:43:40|98.82|96.02|98.86|96.06|98.86|96.06|98.82|96.02|0
1650573830000|2022-04-21 20:43:50|98.91|96.11|98.9|96.1|98.91|96.11|98.9|96.1|0
1650573840000|2022-04-21 20:44:00|98.78|95.98|98.73|95.93|98.78|95.98|98.73|95.93|0
1650573850000|2022-04-21 20:44:10|98.69|95.89|98.56|95.76|98.73|95.93|98.56|95.76|0
1650573860000|2022-04-21 20:44:20|98.52|95.72|98.38|95.58|98.52|95.72|98.38|95.58|0
1650573870000|2022-04-21 20:44:30|98.47|95.67|98.56|95.76|98.56|95.76|98.38|95.58|0
1650573880000|2022-04-21 20:44:40|98.52|95.72|98.56|95.76|98.56|95.76|98.52|95.72|0
1650573890000|2022-04-21 20:44:50|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650573900000|2022-04-21 20:45:00|98.56|95.76|98.47|95.67|98.64|95.84|98.47|95.67|0
1650573910000|2022-04-21 20:45:10|98.43|95.63|98.12|95.32|98.43|95.63|98.12|95.32|0
1650573920000|2022-04-21 20:45:20|98.3|95.5|98.38|95.58|98.38|95.58|98.3|95.5|0
1650573930000|2022-04-21 20:45:30|98.43|95.63|98.64|95.84|98.64|95.84|98.43|95.63|0
1650573940000|2022-04-21 20:45:40|98.56|95.76|98.34|95.54|98.56|95.76|98.34|95.54|0
1650573950000|2022-04-21 20:45:50|98.38|95.58|98.38|95.58|98.38|95.58|98.3|95.5|0
1650573960000|2022-04-21 20:46:00|98.3|95.5|98.21|95.41|98.3|95.5|98.12|95.32|0
1650573970000|2022-04-21 20:46:10|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650573980000|2022-04-21 20:46:20|98.38|95.58|98.34|95.54|98.38|95.58|98.34|95.54|0
1650573990000|2022-04-21 20:46:30|98.3|95.5|98.38|95.58|98.38|95.58|98.3|95.5|0
1650574000000|2022-04-21 20:46:40|98.47|95.67|98.43|95.63|98.47|95.67|98.43|95.63|0
1650574010000|2022-04-21 20:46:50|98.47|95.67|98.55|95.75|98.64|95.84|98.47|95.67|0
1650574020000|2022-04-21 20:47:00|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1650574030000|2022-04-21 20:47:10|98.55|95.75|98.73|95.93|98.73|95.93|98.55|95.75|0
1650574040000|2022-04-21 20:47:20|98.77|95.97|98.73|95.93|98.77|95.97|98.73|95.93|0
1650574050000|2022-04-21 20:47:30|98.64|95.84|98.64|95.84|98.64|95.84|98.6|95.8|0
1650574060000|2022-04-21 20:47:40|98.6|95.8|98.6|95.8|98.64|95.84|98.6|95.8|0
1650574070000|2022-04-21 20:47:50|98.64|95.84|98.73|95.93|98.73|95.93|98.64|95.84|0
1650574080000|2022-04-21 20:48:00|98.81|96.01|98.73|95.93|98.86|96.06|98.73|95.93|0
1650574090000|2022-04-21 20:48:10|98.81|96.01|98.9|96.1|98.9|96.1|98.81|96.01|0
1650574110000|2022-04-21 20:48:30|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1650574120000|2022-04-21 20:48:40|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650574130000|2022-04-21 20:48:50|98.77|95.97|98.73|95.93|98.86|96.06|98.73|95.93|0
1650574140000|2022-04-21 20:49:00|98.81|96.01|98.64|95.84|98.81|96.01|98.55|95.75|0
1650574150000|2022-04-21 20:49:10|98.55|95.75|98.03|95.23|98.55|95.75|98.03|95.23|0
1650574160000|2022-04-21 20:49:20|98.08|95.28|98.21|95.41|98.21|95.41|98.08|95.28|0
1650574170000|2022-04-21 20:49:30|98.55|95.75|98.47|95.67|98.55|95.75|98.47|95.67|0
1650574180000|2022-04-21 20:49:40|98.38|95.58|98.47|95.67|98.47|95.67|98.38|95.58|0
1650574190000|2022-04-21 20:49:50|98.55|95.75|98.73|95.93|98.73|95.93|98.55|95.75|0
1650574200000|2022-04-21 20:50:00|98.64|95.84|98.64|95.84|98.64|95.84|98.55|95.75|0
1650574210000|2022-04-21 20:50:10|98.73|95.93|98.64|95.84|98.73|95.93|98.64|95.84|0
1650574220000|2022-04-21 20:50:20|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1650574230000|2022-04-21 20:50:30|98.68|95.88|98.81|96.01|98.81|96.01|98.68|95.88|0
1650574240000|2022-04-21 20:50:40|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650574250000|2022-04-21 20:50:50|98.99|96.19|98.94|96.14|98.99|96.19|98.94|96.14|0
1650574260000|2022-04-21 20:51:00|98.81|96.01|98.9|96.1|98.9|96.1|98.81|96.01|0
1650574270000|2022-04-21 20:51:10|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650574280000|2022-04-21 20:51:20|98.68|95.88|98.72|95.92|98.72|95.92|98.68|95.88|0
1650574290000|2022-04-21 20:51:30|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650574300000|2022-04-21 20:51:40|98.77|95.97|98.9|96.1|98.9|96.1|98.77|95.97|0
1650574310000|2022-04-21 20:51:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650574320000|2022-04-21 20:52:00|98.68|95.88|98.64|95.84|98.72|95.92|98.64|95.84|0
1650574330000|2022-04-21 20:52:10|98.72|95.92|98.81|96.01|98.81|96.01|98.72|95.92|0
1650574340000|2022-04-21 20:52:20|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1650574350000|2022-04-21 20:52:30|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650574360000|2022-04-21 20:52:40|98.86|96.06|98.81|96.01|98.9|96.1|98.81|96.01|0
1650574370000|2022-04-21 20:52:50|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650574390000|2022-04-21 20:53:10|98.94|96.14|99.07|96.27|99.07|96.27|98.94|96.14|0
1650574430000|2022-04-21 20:53:50|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1650574440000|2022-04-21 20:54:00|99.24|96.44|99.07|96.27|99.24|96.44|99.07|96.27|0
1650574470000|2022-04-21 20:54:30|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1650574480000|2022-04-21 20:54:40|99.24|96.44|99.11|96.31|99.24|96.44|99.11|96.31|0
1650574490000|2022-04-21 20:54:50|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1650574500000|2022-04-21 20:55:00|99.07|96.27|98.89|96.09|99.07|96.27|98.89|96.09|0
1650574510000|2022-04-21 20:55:10|98.94|96.14|98.89|96.09|98.98|96.18|98.89|96.09|0
1650574520000|2022-04-21 20:55:20|98.94|96.14|98.94|96.14|98.94|96.14|98.89|96.09|0
1650574530000|2022-04-21 20:55:30|98.89|96.09|98.89|96.09|98.94|96.14|98.89|96.09|0
1650574540000|2022-04-21 20:55:40|98.94|96.14|98.98|96.18|98.98|96.18|98.94|96.14|0
1650574550000|2022-04-21 20:55:50|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1650574560000|2022-04-21 20:56:00|98.98|96.18|98.89|96.09|98.98|96.18|98.81|96.01|0
1650574570000|2022-04-21 20:56:10|98.94|96.14|98.89|96.09|98.94|96.14|98.89|96.09|0
1650574580000|2022-04-21 20:56:20|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1650574590000|2022-04-21 20:56:30|98.89|96.09|98.81|96.01|98.89|96.09|98.81|96.01|0
1650574610000|2022-04-21 20:56:50|98.72|95.92|98.72|95.92|98.72|95.92|98.63|95.83|0
1650574620000|2022-04-21 20:57:00|98.68|95.88|98.63|95.83|98.68|95.88|98.63|95.83|0
1650574630000|2022-04-21 20:57:10|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1650574640000|2022-04-21 20:57:20|98.63|95.83|98.72|95.92|98.72|95.92|98.63|95.83|0
1650574660000|2022-04-21 20:57:40|98.68|95.88|98.63|95.83|98.68|95.88|98.63|95.83|0
1650574680000|2022-04-21 20:58:00|98.68|95.88|98.63|95.83|98.68|95.88|98.63|95.83|0
1650574690000|2022-04-21 20:58:10|98.54|95.74|98.54|95.74|98.59|95.79|98.54|95.74|0
1650574700000|2022-04-21 20:58:20|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1650574710000|2022-04-21 20:58:30|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1650574720000|2022-04-21 20:58:40|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650574730000|2022-04-21 20:58:50|98.68|95.88|98.68|95.88|98.68|95.88|98.63|95.83|0
1650574740000|2022-04-21 20:59:00|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650574750000|2022-04-21 20:59:10|99.33|96.53|99.24|96.44|99.33|96.53|99.15|96.35|0
1650574760000|2022-04-21 20:59:20|99.15|96.35|99.24|96.44|99.24|96.44|99.15|96.35|0
1650574770000|2022-04-21 20:59:30|99.2|96.4|99.15|96.35|99.24|96.44|99.15|96.35|0
1650574780000|2022-04-21 20:59:40|99.06|96.26|98.98|96.18|99.06|96.26|98.98|96.18|0
1650574790000|2022-04-21 20:59:50|98.85|96.05|98.87|96.07|98.87|96.07|98.76|95.96|0
1650574800000|2022-04-21 21:00:00|98.8|96|98.77|95.97|98.82|96.02|98.77|95.97|0
1650574820000|2022-04-21 21:00:20|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650574830000|2022-04-21 21:00:30|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1650574840000|2022-04-21 21:00:40|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650574850000|2022-04-21 21:00:50|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1650574880000|2022-04-21 21:01:20|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650574890000|2022-04-21 21:01:30|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650574910000|2022-04-21 21:01:50|98.71|95.91|98.54|95.74|98.71|95.91|98.54|95.74|0
1650574920000|2022-04-21 21:02:00|98.73|95.93|98.73|95.93|98.73|95.93|98.71|95.91|0
1650574940000|2022-04-21 21:02:20|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650574970000|2022-04-21 21:02:50|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1650574980000|2022-04-21 21:03:00|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650574990000|2022-04-21 21:03:10|98.71|95.91|98.72|95.92|98.72|95.92|98.71|95.91|0
1650575000000|2022-04-21 21:03:20|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1650575010000|2022-04-21 21:03:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650575020000|2022-04-21 21:03:40|98.71|95.91|98.65|95.85|98.71|95.91|98.65|95.85|0
1650575030000|2022-04-21 21:03:50|98.58|95.78|98.58|95.78|98.58|95.78|98.58|95.78|0
1650575040000|2022-04-21 21:04:00|98.65|95.85|98.64|95.84|98.65|95.85|98.64|95.84|0
1650575050000|2022-04-21 21:04:10|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650575090000|2022-04-21 21:04:50|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650575120000|2022-04-21 21:05:20|98.65|95.85|98.61|95.81|98.65|95.85|98.61|95.81|0
1650575130000|2022-04-21 21:05:30|98.66|95.86|98.7|95.9|98.7|95.9|98.66|95.86|0
1650575140000|2022-04-21 21:05:40|98.65|95.85|98.65|95.85|98.65|95.85|98.61|95.81|0
1650575150000|2022-04-21 21:05:50|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1650575170000|2022-04-21 21:06:10|98.58|95.78|98.53|95.73|98.58|95.78|98.53|95.73|0
1650575180000|2022-04-21 21:06:20|98.58|95.78|98.64|95.84|98.64|95.84|98.58|95.78|0
1650575190000|2022-04-21 21:06:30|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1650575250000|2022-04-21 21:07:30|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1650575270000|2022-04-21 21:07:50|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650575300000|2022-04-21 21:08:20|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1650575320000|2022-04-21 21:08:40|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650575390000|2022-04-21 21:09:50|98.6|95.8|98.72|95.92|98.72|95.92|98.59|95.79|0
1650575450000|2022-04-21 21:10:50|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1650575470000|2022-04-21 21:11:10|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1650575490000|2022-04-21 21:11:30|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650575500000|2022-04-21 21:11:40|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1650575510000|2022-04-21 21:11:50|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650575520000|2022-04-21 21:12:00|98.74|95.94|98.73|95.93|98.74|95.94|98.72|95.92|0
1650575530000|2022-04-21 21:12:10|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1650575540000|2022-04-21 21:12:20|98.73|95.93|98.74|95.94|98.74|95.94|98.72|95.92|0
1650575560000|2022-04-21 21:12:40|98.73|95.93|98.78|95.98|98.78|95.98|98.73|95.93|0
1650575590000|2022-04-21 21:13:10|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650575820000|2022-04-21 21:17:00|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650575830000|2022-04-21 21:17:10|98.93|96.13|98.98|96.18|98.99|96.19|98.93|96.13|0
1650575840000|2022-04-21 21:17:20|98.95|96.15|98.98|96.18|98.98|96.18|98.95|96.15|0
1650575890000|2022-04-21 21:18:10|99.01|96.21|99.05|96.25|99.05|96.25|99.01|96.21|0
1650575910000|2022-04-21 21:18:30|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1650575930000|2022-04-21 21:18:50|99|96.2|99|96.2|99|96.2|99|96.2|0
1650575940000|2022-04-21 21:19:00|98.99|96.19|98.99|96.19|98.99|96.19|98.99|96.19|0
1650575960000|2022-04-21 21:19:20|98.97|96.17|99.03|96.23|99.03|96.23|98.97|96.17|0
1650575970000|2022-04-21 21:19:30|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650575980000|2022-04-21 21:19:40|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1650576030000|2022-04-21 21:20:30|99|96.2|99|96.2|99|96.2|99|96.2|0
1650576070000|2022-04-21 21:21:10|98.96|96.16|98.95|96.15|98.96|96.16|98.95|96.15|0
1650576080000|2022-04-21 21:21:20|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1650576150000|2022-04-21 21:22:30|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1650576160000|2022-04-21 21:22:40|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1650576170000|2022-04-21 21:22:50|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1650576180000|2022-04-21 21:23:00|99.08|96.28|99.04|96.24|99.08|96.28|99.04|96.24|0
1650576190000|2022-04-21 21:23:10|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1650576200000|2022-04-21 21:23:20|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1650576360000|2022-04-21 21:26:00|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650576410000|2022-04-21 21:26:50|98.78|95.98|98.81|96.01|98.81|96.01|98.78|95.98|0
1650576520000|2022-04-21 21:28:40|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1650576530000|2022-04-21 21:28:50|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650576650000|2022-04-21 21:30:50|98.8|96|98.79|95.99|98.8|96|98.79|95.99|0
1650576690000|2022-04-21 21:31:30|98.8|96|98.79|95.99|98.8|96|98.79|95.99|0
1650576720000|2022-04-21 21:32:00|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1650576730000|2022-04-21 21:32:10|98.8|96|98.81|96.01|98.81|96.01|98.8|96|0
1650576810000|2022-04-21 21:33:30|98.8|96|98.8|96|98.8|96|98.8|96|0
1650577000000|2022-04-21 21:36:40|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650577020000|2022-04-21 21:37:00|98.8|96|98.8|96|98.8|96|98.8|96|0
1650577300000|2022-04-21 21:41:40|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650577390000|2022-04-21 21:43:10|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1650577420000|2022-04-21 21:43:40|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650577530000|2022-04-21 21:45:30|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1650577600000|2022-04-21 21:46:40|98.8|96|98.8|96|98.8|96|98.8|96|0
1650577690000|2022-04-21 21:48:10|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1650577770000|2022-04-21 21:49:30|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1650577800000|2022-04-21 21:50:00|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1650577850000|2022-04-21 21:50:50|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1650577970000|2022-04-21 21:52:50|98.79|95.99|98.82|96.02|98.82|96.02|98.79|95.99|0
1650577980000|2022-04-21 21:53:00|98.78|95.98|98.8|96|98.8|96|98.78|95.98|0
1650577990000|2022-04-21 21:53:10|98.84|96.04|98.87|96.07|98.87|96.07|98.84|96.04|0
1650578020000|2022-04-21 21:53:40|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650578040000|2022-04-21 21:54:00|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1650578060000|2022-04-21 21:54:20|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650578090000|2022-04-21 21:54:50|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1650578100000|2022-04-21 21:55:00|98.99|96.19|98.99|96.19|98.99|96.19|98.99|96.19|0
1650578110000|2022-04-21 21:55:10|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1650578130000|2022-04-21 21:55:30|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650578140000|2022-04-21 21:55:40|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1650578160000|2022-04-21 21:56:00|98.95|96.15|98.93|96.13|98.95|96.15|98.93|96.13|0
1650578170000|2022-04-21 21:56:10|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1650578180000|2022-04-21 21:56:20|98.99|96.19|98.99|96.19|98.99|96.19|98.99|96.19|0
1650578220000|2022-04-21 21:57:00|99.01|96.21|98.99|96.19|99.01|96.21|98.99|96.19|0
1650578330000|2022-04-21 21:58:50|98.97|96.17|98.78|95.98|98.97|96.17|98.78|95.98|0
1650578340000|2022-04-21 21:59:00|98.8|96|98.82|96.02|98.82|96.02|98.8|96|0
1650578350000|2022-04-21 21:59:10|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1650578360000|2022-04-21 21:59:20|98.8|96|98.71|95.91|98.8|96|98.71|95.91|0
1650578370000|2022-04-21 21:59:30|98.69|95.89|98.66|95.86|98.69|95.89|98.66|95.86|0
1650578380000|2022-04-21 21:59:40|98.74|95.94|98.74|95.94|98.75|95.95|98.74|95.94|0
1650578390000|2022-04-21 21:59:50|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1650578400000|2022-04-21 22:00:00|98.27|95.47|98.53|95.73|98.53|95.73|98.27|95.47|0
1650578410000|2022-04-21 22:00:10|98.23|95.43|98.32|95.52|98.32|95.52|98.23|95.43|0
1650578420000|2022-04-21 22:00:20|98.4|95.6|98.32|95.52|98.49|95.69|98.32|95.52|0
1650578430000|2022-04-21 22:00:30|98.27|95.47|98.4|95.6|98.4|95.6|98.27|95.47|0
1650578440000|2022-04-21 22:00:40|98.36|95.56|98.45|95.65|98.45|95.65|98.36|95.56|0
1650578450000|2022-04-21 22:00:50|98.58|95.78|98.58|95.78|98.58|95.78|98.49|95.69|0
1650578460000|2022-04-21 22:01:00|98.75|95.95|98.66|95.86|98.75|95.95|98.58|95.78|0
1650578470000|2022-04-21 22:01:10|98.71|95.91|98.97|96.17|98.97|96.17|98.71|95.91|0
1650578480000|2022-04-21 22:01:20|98.92|96.12|98.75|95.95|98.92|96.12|98.75|95.95|0
1650578490000|2022-04-21 22:01:30|98.71|95.91|98.4|95.6|98.71|95.91|98.4|95.6|0
1650578500000|2022-04-21 22:01:40|98.23|95.43|98.31|95.51|98.31|95.51|98.23|95.43|0
1650578510000|2022-04-21 22:01:50|98.66|95.86|98.49|95.69|98.66|95.86|98.49|95.69|0
1650578520000|2022-04-21 22:02:00|98.66|95.86|98.83|96.03|98.83|96.03|98.66|95.86|0
1650578530000|2022-04-21 22:02:10|98.92|96.12|99.01|96.21|99.01|96.21|98.79|95.99|0
1650578540000|2022-04-21 22:02:20|99.1|96.3|99.4|96.6|99.4|96.6|99.1|96.3|0
1650578550000|2022-04-21 22:02:30|99.44|96.64|99.53|96.73|99.53|96.73|99.44|96.64|0
1650578560000|2022-04-21 22:02:40|99.62|96.82|98.81|96.01|99.62|96.82|98.81|96.01|0
1650578570000|2022-04-21 22:02:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650578580000|2022-04-21 22:03:00|98.63|95.83|98.76|95.96|98.76|95.96|98.63|95.83|0
1650578590000|2022-04-21 22:03:10|98.85|96.05|98.98|96.18|99.07|96.27|98.85|96.05|0
1650578600000|2022-04-21 22:03:20|98.89|96.09|98.8|96|98.89|96.09|98.8|96|0
1650578610000|2022-04-21 22:03:30|98.89|96.09|98.54|95.74|98.89|96.09|98.54|95.74|0
1650578620000|2022-04-21 22:03:40|98.59|95.79|98.72|95.92|98.72|95.92|98.59|95.79|0
1650578630000|2022-04-21 22:03:50|98.8|96|98.8|96|98.8|96|98.8|96|0
1650578640000|2022-04-21 22:04:00|98.72|95.92|98.76|95.96|98.8|96|98.72|95.92|0
1650578650000|2022-04-21 22:04:10|98.8|96|98.94|96.14|98.94|96.14|98.8|96|0
1650578660000|2022-04-21 22:04:20|98.98|96.18|99.02|96.22|99.15|96.35|98.94|96.14|0
1650578670000|2022-04-21 22:04:30|98.98|96.18|98.76|95.96|99.07|96.27|98.76|95.96|0
1650578680000|2022-04-21 22:04:40|98.8|96|98.98|96.18|98.98|96.18|98.8|96|0
1650578690000|2022-04-21 22:04:50|98.94|96.14|98.98|96.18|98.98|96.18|98.94|96.14|0
1650578700000|2022-04-21 22:05:00|98.89|96.09|98.85|96.05|98.89|96.09|98.85|96.05|0
1650578710000|2022-04-21 22:05:10|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1650578720000|2022-04-21 22:05:20|98.98|96.18|98.85|96.05|98.98|96.18|98.8|96|0
1650578730000|2022-04-21 22:05:30|98.72|95.92|98.72|95.92|98.8|96|98.72|95.92|0
1650578740000|2022-04-21 22:05:40|98.76|95.96|98.8|96|98.8|96|98.72|95.92|0
1650578750000|2022-04-21 22:05:50|98.76|95.96|98.63|95.83|98.76|95.96|98.63|95.83|0
1650578760000|2022-04-21 22:06:00|98.59|95.79|98.59|95.79|98.63|95.83|98.59|95.79|0
1650578770000|2022-04-21 22:06:10|98.5|95.7|98.59|95.79|98.63|95.83|98.5|95.7|0
1650578780000|2022-04-21 22:06:20|98.5|95.7|98.54|95.74|98.54|95.74|98.5|95.7|0
1650578790000|2022-04-21 22:06:30|98.59|95.79|98.71|95.91|98.71|95.91|98.54|95.74|0
1650578800000|2022-04-21 22:06:40|98.8|96|98.85|96.05|98.85|96.05|98.8|96|0
1650578810000|2022-04-21 22:06:50|98.89|96.09|98.98|96.18|98.98|96.18|98.89|96.09|0
1650578820000|2022-04-21 22:07:00|98.89|96.09|98.71|95.91|98.89|96.09|98.71|95.91|0
1650578830000|2022-04-21 22:07:10|98.54|95.74|98.67|95.87|98.67|95.87|98.54|95.74|0
1650578840000|2022-04-21 22:07:20|98.54|95.74|98.45|95.65|98.54|95.74|98.45|95.65|0
1650578850000|2022-04-21 22:07:30|98.32|95.52|98.28|95.48|98.32|95.52|98.28|95.48|0
1650578860000|2022-04-21 22:07:40|98.37|95.57|98.19|95.39|98.37|95.57|98.19|95.39|0
1650578870000|2022-04-21 22:07:50|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650578880000|2022-04-21 22:08:00|98.19|95.39|98.19|95.39|98.24|95.44|98.19|95.39|0
1650578890000|2022-04-21 22:08:10|98.15|95.35|98.1|95.3|98.15|95.35|98.1|95.3|0
1650578900000|2022-04-21 22:08:20|98.19|95.39|98.45|95.65|98.45|95.65|98.19|95.39|0
1650578910000|2022-04-21 22:08:30|98.28|95.48|97.93|95.13|98.28|95.48|97.93|95.13|0
1650578930000|2022-04-21 22:08:50|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650578940000|2022-04-21 22:09:00|98.06|95.26|98.02|95.22|98.06|95.26|98.02|95.22|0
1650578950000|2022-04-21 22:09:10|98.1|95.3|98.24|95.44|98.24|95.44|98.1|95.3|0
1650578960000|2022-04-21 22:09:20|98.1|95.3|98.02|95.22|98.1|95.3|98.02|95.22|0
1650578970000|2022-04-21 22:09:30|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1650578980000|2022-04-21 22:09:40|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650578990000|2022-04-21 22:09:50|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650579000000|2022-04-21 22:10:00|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650579020000|2022-04-21 22:10:20|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650579030000|2022-04-21 22:10:30|98.28|95.48|98.28|95.48|98.28|95.48|98.23|95.43|0
1650579040000|2022-04-21 22:10:40|98.23|95.43|98.28|95.48|98.28|95.48|98.23|95.43|0
1650579050000|2022-04-21 22:10:50|98.36|95.56|98.28|95.48|98.36|95.56|98.28|95.48|0
1650579070000|2022-04-21 22:11:10|98.36|95.56|98.54|95.74|98.54|95.74|98.36|95.56|0
1650579080000|2022-04-21 22:11:20|98.62|95.82|98.45|95.65|98.62|95.82|98.45|95.65|0
1650579090000|2022-04-21 22:11:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650579100000|2022-04-21 22:11:40|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650579110000|2022-04-21 22:11:50|98.45|95.65|98.54|95.74|98.54|95.74|98.45|95.65|0
1650579120000|2022-04-21 22:12:00|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650579150000|2022-04-21 22:12:30|98.71|95.91|98.62|95.82|98.71|95.91|98.62|95.82|0
1650579170000|2022-04-21 22:12:50|98.67|95.87|98.8|96|98.8|96|98.67|95.87|0
1650579190000|2022-04-21 22:13:10|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650579200000|2022-04-21 22:13:20|98.88|96.08|98.8|96|98.88|96.08|98.8|96|0
1650579210000|2022-04-21 22:13:30|98.71|95.91|98.8|96|98.8|96|98.71|95.91|0
1650579220000|2022-04-21 22:13:40|98.71|95.91|98.62|95.82|98.71|95.91|98.62|95.82|0
1650579240000|2022-04-21 22:14:00|98.53|95.73|98.36|95.56|98.53|95.73|98.36|95.56|0
1650579250000|2022-04-21 22:14:10|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1650579280000|2022-04-21 22:14:40|98.27|95.47|98.4|95.6|98.45|95.65|98.27|95.47|0
1650579290000|2022-04-21 22:14:50|98.36|95.56|98.27|95.47|98.36|95.56|98.27|95.47|0
1650579300000|2022-04-21 22:15:00|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1650579310000|2022-04-21 22:15:10|98.36|95.56|98.45|95.65|98.45|95.65|98.36|95.56|0
1650579320000|2022-04-21 22:15:20|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650579330000|2022-04-21 22:15:30|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1650579340000|2022-04-21 22:15:40|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1650579350000|2022-04-21 22:15:50|98.4|95.6|98.27|95.47|98.4|95.6|98.27|95.47|0
1650579360000|2022-04-21 22:16:00|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650579370000|2022-04-21 22:16:10|98.23|95.43|98.18|95.38|98.27|95.47|98.18|95.38|0
1650579380000|2022-04-21 22:16:20|98.27|95.47|98.18|95.38|98.27|95.47|98.18|95.38|0
1650579390000|2022-04-21 22:16:30|98.36|95.56|98.18|95.38|98.36|95.56|98.18|95.38|0
1650579400000|2022-04-21 22:16:40|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1650579410000|2022-04-21 22:16:50|98.36|95.56|98.27|95.47|98.36|95.56|98.27|95.47|0
1650579420000|2022-04-21 22:17:00|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1650579440000|2022-04-21 22:17:20|98.1|95.3|98.18|95.38|98.18|95.38|98.1|95.3|0
1650579460000|2022-04-21 22:17:40|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650579470000|2022-04-21 22:17:50|98.05|95.25|98.01|95.21|98.05|95.25|98.01|95.21|0
1650579480000|2022-04-21 22:18:00|97.97|95.17|97.97|95.17|98.01|95.21|97.97|95.17|0
1650579490000|2022-04-21 22:18:10|97.92|95.12|98.01|95.21|98.01|95.21|97.92|95.12|0
1650579500000|2022-04-21 22:18:20|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1650579510000|2022-04-21 22:18:30|98.01|95.21|98.01|95.21|98.01|95.21|98.01|95.21|0
1650579520000|2022-04-21 22:18:40|97.97|95.17|97.92|95.12|98.01|95.21|97.92|95.12|0
1650579530000|2022-04-21 22:18:50|97.97|95.17|97.92|95.12|97.97|95.17|97.92|95.12|0
1650579540000|2022-04-21 22:19:00|97.97|95.17|98.01|95.21|98.01|95.21|97.97|95.17|0
1650579550000|2022-04-21 22:19:10|98.18|95.38|98.09|95.29|98.18|95.38|98.09|95.29|0
1650579560000|2022-04-21 22:19:20|98.01|95.21|97.92|95.12|98.01|95.21|97.92|95.12|0
1650579590000|2022-04-21 22:19:50|98.01|95.21|98.01|95.21|98.01|95.21|98.01|95.21|0
1650579620000|2022-04-21 22:20:20|97.92|95.12|97.92|95.12|97.92|95.12|97.92|95.12|0
1650579650000|2022-04-21 22:20:50|98.01|95.21|98.01|95.21|98.01|95.21|98.01|95.21|0
1650579660000|2022-04-21 22:21:00|97.92|95.12|97.92|95.12|97.92|95.12|97.92|95.12|0
1650579710000|2022-04-21 22:21:50|97.83|95.03|97.57|94.77|97.83|95.03|97.57|94.77|0
1650579720000|2022-04-21 22:22:00|97.66|94.86|97.49|94.69|97.66|94.86|97.49|94.69|0
1650579740000|2022-04-21 22:22:20|97.4|94.6|97.31|94.51|97.4|94.6|97.31|94.51|0
1650579750000|2022-04-21 22:22:30|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1650579770000|2022-04-21 22:22:50|97.31|94.51|97.23|94.43|97.31|94.51|97.23|94.43|0
1650579790000|2022-04-21 22:23:10|97.14|94.34|97.05|94.25|97.14|94.34|97.05|94.25|0
1650579800000|2022-04-21 22:23:20|97.14|94.34|97.57|94.77|97.57|94.77|97.14|94.34|0
1650579820000|2022-04-21 22:23:40|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1650579830000|2022-04-21 22:23:50|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1650579840000|2022-04-21 22:24:00|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650579860000|2022-04-21 22:24:20|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1650579870000|2022-04-21 22:24:30|97.44|94.64|97.48|94.68|97.48|94.68|97.4|94.6|0
1650579880000|2022-04-21 22:24:40|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1650579900000|2022-04-21 22:25:00|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650579910000|2022-04-21 22:25:10|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1650579920000|2022-04-21 22:25:20|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650579930000|2022-04-21 22:25:30|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1650579980000|2022-04-21 22:26:20|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1650579990000|2022-04-21 22:26:30|97.4|94.6|97.44|94.64|97.44|94.64|97.4|94.6|0
1650580000000|2022-04-21 22:26:40|97.48|94.68|97.53|94.73|97.53|94.73|97.48|94.68|0
1650580010000|2022-04-21 22:26:50|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1650580020000|2022-04-21 22:27:00|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1650580030000|2022-04-21 22:27:10|97.57|94.77|97.74|94.94|97.74|94.94|97.57|94.77|0
1650580040000|2022-04-21 22:27:20|97.65|94.85|97.74|94.94|97.74|94.94|97.65|94.85|0
1650580060000|2022-04-21 22:27:40|97.83|95.03|97.83|95.03|97.83|95.03|97.83|95.03|0
1650580070000|2022-04-21 22:27:50|97.74|94.94|97.7|94.9|97.74|94.94|97.7|94.9|0
1650580080000|2022-04-21 22:28:00|97.83|95.03|97.91|95.11|97.91|95.11|97.83|95.03|0
1650580090000|2022-04-21 22:28:10|97.83|95.03|97.91|95.11|97.91|95.11|97.83|95.03|0
1650580100000|2022-04-21 22:28:20|97.87|95.07|97.83|95.03|97.87|95.07|97.83|95.03|0
1650580130000|2022-04-21 22:28:50|97.74|94.94|97.74|94.94|97.74|94.94|97.74|94.94|0
1650580140000|2022-04-21 22:29:00|97.78|94.98|97.74|94.94|97.78|94.98|97.74|94.94|0
1650580180000|2022-04-21 22:29:40|97.65|94.85|97.57|94.77|97.65|94.85|97.57|94.77|0
1650580190000|2022-04-21 22:29:50|97.52|94.72|97.57|94.77|97.57|94.77|97.52|94.72|0
1650580200000|2022-04-21 22:30:00|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1650580230000|2022-04-21 22:30:30|97.05|94.25|97.05|94.25|97.05|94.25|97.05|94.25|0
1650580250000|2022-04-21 22:30:50|97.13|94.33|97.05|94.25|97.13|94.33|97.05|94.25|0
1650580260000|2022-04-21 22:31:00|96.96|94.16|97.05|94.25|97.13|94.33|96.96|94.16|0
1650580270000|2022-04-21 22:31:10|96.96|94.16|96.87|94.07|96.96|94.16|96.87|94.07|0
1650580300000|2022-04-21 22:31:40|96.79|93.99|96.87|94.07|96.87|94.07|96.79|93.99|0
1650580320000|2022-04-21 22:32:00|97.05|94.25|96.96|94.16|97.05|94.25|96.96|94.16|0
1650580330000|2022-04-21 22:32:10|96.92|94.12|96.87|94.07|96.92|94.12|96.87|94.07|0
1650580350000|2022-04-21 22:32:30|96.83|94.03|96.79|93.99|96.83|94.03|96.79|93.99|0
1650580380000|2022-04-21 22:33:00|96.87|94.07|96.79|93.99|96.87|94.07|96.79|93.99|0
1650580390000|2022-04-21 22:33:10|96.87|94.07|96.79|93.99|96.87|94.07|96.79|93.99|0
1650580410000|2022-04-21 22:33:30|96.75|93.95|96.7|93.9|96.75|93.95|96.7|93.9|0
1650580430000|2022-04-21 22:33:50|96.66|93.86|96.61|93.81|96.66|93.86|96.61|93.81|0
1650580440000|2022-04-21 22:34:00|96.53|93.73|96.61|93.81|96.61|93.81|96.53|93.73|0
1650580450000|2022-04-21 22:34:10|96.7|93.9|96.7|93.9|96.7|93.9|96.7|93.9|0
1650580470000|2022-04-21 22:34:30|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1650580480000|2022-04-21 22:34:40|96.53|93.73|96.53|93.73|96.53|93.73|96.53|93.73|0
1650580490000|2022-04-21 22:34:50|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1650580510000|2022-04-21 22:35:10|96.53|93.73|96.61|93.81|96.61|93.81|96.53|93.73|0
1650580520000|2022-04-21 22:35:20|96.7|93.9|96.7|93.9|96.7|93.9|96.7|93.9|0
1650580530000|2022-04-21 22:35:30|96.66|93.86|96.7|93.9|96.7|93.9|96.66|93.86|0
1650580580000|2022-04-21 22:36:20|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650580590000|2022-04-21 22:36:30|96.7|93.9|96.7|93.9|96.7|93.9|96.7|93.9|0
1650580600000|2022-04-21 22:36:40|96.78|93.98|96.7|93.9|96.78|93.98|96.7|93.9|0
1650580620000|2022-04-21 22:37:00|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650580660000|2022-04-21 22:37:40|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1650580670000|2022-04-21 22:37:50|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1650580680000|2022-04-21 22:38:00|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1650580690000|2022-04-21 22:38:10|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1650580710000|2022-04-21 22:38:30|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1650580730000|2022-04-21 22:38:50|97|94.2|97|94.2|97|94.2|97|94.2|0
1650580740000|2022-04-21 22:39:00|97.04|94.24|96.95|94.15|97.04|94.24|96.95|94.15|0
1650580750000|2022-04-21 22:39:10|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1650580760000|2022-04-21 22:39:20|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650580770000|2022-04-21 22:39:30|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1650580830000|2022-04-21 22:40:30|96.95|94.15|97.21|94.41|97.21|94.41|96.95|94.15|0
1650580840000|2022-04-21 22:40:40|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1650580860000|2022-04-21 22:41:00|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1650580870000|2022-04-21 22:41:10|97|94.2|97|94.2|97|94.2|97|94.2|0
1650580880000|2022-04-21 22:41:20|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1650580910000|2022-04-21 22:41:50|96.87|94.07|96.86|94.06|96.87|94.07|96.86|94.06|0
1650580920000|2022-04-21 22:42:00|96.95|94.15|96.86|94.06|96.95|94.15|96.86|94.06|0
1650580940000|2022-04-21 22:42:20|96.82|94.02|96.86|94.06|96.86|94.06|96.82|94.02|0
1650580950000|2022-04-21 22:42:30|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650581050000|2022-04-21 22:44:10|96.82|94.02|96.82|94.02|96.82|94.02|96.82|94.02|0
1650581060000|2022-04-21 22:44:20|96.86|94.06|96.95|94.15|96.99|94.19|96.86|94.06|0
1650581070000|2022-04-21 22:44:30|96.86|94.06|96.95|94.15|96.95|94.15|96.86|94.06|0
1650581080000|2022-04-21 22:44:40|97.03|94.23|97.03|94.23|97.03|94.23|97.03|94.23|0
1650581090000|2022-04-21 22:44:50|97.12|94.32|97.03|94.23|97.12|94.32|97.03|94.23|0
1650581100000|2022-04-21 22:45:00|96.95|94.15|96.91|94.11|96.95|94.15|96.91|94.11|0
1650581110000|2022-04-21 22:45:10|96.86|94.06|96.86|94.06|96.86|94.06|96.86|94.06|0
1650581130000|2022-04-21 22:45:30|96.82|94.02|96.82|94.02|96.86|94.06|96.82|94.02|0
1650581140000|2022-04-21 22:45:40|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1650581150000|2022-04-21 22:45:50|96.99|94.19|97.03|94.23|97.03|94.23|96.99|94.19|0
1650581180000|2022-04-21 22:46:20|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1650581190000|2022-04-21 22:46:30|97.16|94.36|97.29|94.49|97.29|94.49|97.16|94.36|0
1650581200000|2022-04-21 22:46:40|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1650581210000|2022-04-21 22:46:50|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1650581230000|2022-04-21 22:47:10|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1650581250000|2022-04-21 22:47:30|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1650581260000|2022-04-21 22:47:40|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1650581280000|2022-04-21 22:48:00|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1650581360000|2022-04-21 22:49:20|97.33|94.53|97.38|94.58|97.38|94.58|97.33|94.53|0
1650581370000|2022-04-21 22:49:30|97.29|94.49|97.2|94.4|97.29|94.49|97.2|94.4|0
1650581380000|2022-04-21 22:49:40|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1650581390000|2022-04-21 22:49:50|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1650581400000|2022-04-21 22:50:00|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1650581420000|2022-04-21 22:50:20|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1650581430000|2022-04-21 22:50:30|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1650581510000|2022-04-21 22:51:50|97.37|94.57|97.46|94.66|97.46|94.66|97.37|94.57|0
1650581530000|2022-04-21 22:52:10|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650581550000|2022-04-21 22:52:30|97.59|94.79|97.54|94.74|97.59|94.79|97.54|94.74|0
1650581570000|2022-04-21 22:52:50|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1650581590000|2022-04-21 22:53:10|97.54|94.74|97.72|94.92|97.8|95|97.54|94.74|0
1650581680000|2022-04-21 22:54:40|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1650581690000|2022-04-21 22:54:50|97.98|95.18|97.89|95.09|97.98|95.18|97.89|95.09|0
1650581700000|2022-04-21 22:55:00|97.8|95|97.8|95|97.8|95|97.8|95|0
1650581710000|2022-04-21 22:55:10|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1650581720000|2022-04-21 22:55:20|97.72|94.92|97.76|94.96|97.76|94.96|97.72|94.92|0
1650581730000|2022-04-21 22:55:30|97.8|95|97.8|95|97.8|95|97.8|95|0
1650581740000|2022-04-21 22:55:40|97.85|95.05|97.89|95.09|97.89|95.09|97.85|95.05|0
1650581750000|2022-04-21 22:55:50|97.93|95.13|97.89|95.09|97.97|95.17|97.89|95.09|0
1650581760000|2022-04-21 22:56:00|97.97|95.17|97.89|95.09|97.97|95.17|97.89|95.09|0
1650581770000|2022-04-21 22:56:10|97.93|95.13|97.93|95.13|97.93|95.13|97.93|95.13|0
1650581780000|2022-04-21 22:56:20|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1650581790000|2022-04-21 22:56:30|97.97|95.17|97.93|95.13|97.97|95.17|97.93|95.13|0
1650581800000|2022-04-21 22:56:40|97.97|95.17|97.89|95.09|97.97|95.17|97.89|95.09|0
1650581810000|2022-04-21 22:56:50|97.8|95|97.8|95|97.8|95|97.8|95|0
1650581820000|2022-04-21 22:57:00|97.71|94.91|97.8|95|97.8|95|97.71|94.91|0
1650581830000|2022-04-21 22:57:10|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1650581860000|2022-04-21 22:57:40|97.93|95.13|97.93|95.13|97.93|95.13|97.89|95.09|0
1650581880000|2022-04-21 22:58:00|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1650581890000|2022-04-21 22:58:10|97.76|94.96|97.84|95.04|97.84|95.04|97.76|94.96|0
1650581900000|2022-04-21 22:58:20|97.8|95|97.8|95|97.8|95|97.8|95|0
1650581920000|2022-04-21 22:58:40|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1650581930000|2022-04-21 22:58:50|97.8|95|97.8|95|97.8|95|97.8|95|0
1650581940000|2022-04-21 22:59:00|97.76|94.96|97.71|94.91|97.76|94.96|97.71|94.91|0
1650582000000|2022-04-21 23:00:00|97.8|95|97.88|95.08|97.88|95.08|97.8|95|0
1650582010000|2022-04-21 23:00:10|97.97|95.17|97.8|95|97.97|95.17|97.8|95|0
1650582080000|2022-04-21 23:01:20|97.76|94.96|97.75|94.95|97.76|94.96|97.75|94.95|0
1650582090000|2022-04-21 23:01:30|97.71|94.91|97.71|94.91|97.71|94.91|97.71|94.91|0
1650582100000|2022-04-21 23:01:40|97.62|94.82|97.54|94.74|97.62|94.82|97.54|94.74|0
1650582110000|2022-04-21 23:01:50|97.45|94.65|97.45|94.65|97.45|94.65|97.41|94.61|0
1650582120000|2022-04-21 23:02:00|97.36|94.56|97.45|94.65|97.45|94.65|97.36|94.56|0
1650582130000|2022-04-21 23:02:10|97.36|94.56|97.45|94.65|97.45|94.65|97.36|94.56|0
1650582140000|2022-04-21 23:02:20|97.54|94.74|97.45|94.65|97.54|94.74|97.45|94.65|0
1650582150000|2022-04-21 23:02:30|97.36|94.56|97.41|94.61|97.41|94.61|97.36|94.56|0
1650582160000|2022-04-21 23:02:40|97.1|94.3|97.1|94.3|97.1|94.3|97.02|94.22|0
1650582170000|2022-04-21 23:02:50|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1650582180000|2022-04-21 23:03:00|97.15|94.35|97.1|94.3|97.15|94.35|97.1|94.3|0
1650582190000|2022-04-21 23:03:10|97.28|94.48|97.28|94.48|97.36|94.56|97.28|94.48|0
1650582200000|2022-04-21 23:03:20|97.36|94.56|97.41|94.61|97.45|94.65|97.36|94.56|0
1650582210000|2022-04-21 23:03:30|97.36|94.56|97.45|94.65|97.45|94.65|97.36|94.56|0
1650582220000|2022-04-21 23:03:40|97.54|94.74|97.45|94.65|97.54|94.74|97.45|94.65|0
1650582230000|2022-04-21 23:03:50|97.53|94.73|97.62|94.82|97.62|94.82|97.53|94.73|0
1650582240000|2022-04-21 23:04:00|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1650582250000|2022-04-21 23:04:10|97.62|94.82|97.71|94.91|97.71|94.91|97.62|94.82|0
1650582260000|2022-04-21 23:04:20|97.67|94.87|97.71|94.91|97.71|94.91|97.67|94.87|0
1650582270000|2022-04-21 23:04:30|97.75|94.95|97.88|95.08|97.88|95.08|97.75|94.95|0
1650582280000|2022-04-21 23:04:40|97.97|95.17|98.01|95.21|98.05|95.25|97.97|95.17|0
1650582290000|2022-04-21 23:04:50|98.05|95.25|98.14|95.34|98.14|95.34|98.05|95.25|0
1650582300000|2022-04-21 23:05:00|98.31|95.51|98.23|95.43|98.31|95.51|98.23|95.43|0
1650582310000|2022-04-21 23:05:10|98.31|95.51|98.49|95.69|98.49|95.69|98.31|95.51|0
1650582320000|2022-04-21 23:05:20|98.4|95.6|98.49|95.69|98.49|95.69|98.4|95.6|0
1650582340000|2022-04-21 23:05:40|98.53|95.73|98.57|95.77|98.57|95.77|98.53|95.73|0
1650582350000|2022-04-21 23:05:50|98.75|95.95|98.49|95.69|98.75|95.95|98.49|95.69|0
1650582360000|2022-04-21 23:06:00|98.23|95.43|98.31|95.51|98.31|95.51|98.23|95.43|0
1650582370000|2022-04-21 23:06:10|98.4|95.6|98.57|95.77|98.57|95.77|98.4|95.6|0
1650582380000|2022-04-21 23:06:20|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1650582390000|2022-04-21 23:06:30|98.62|95.82|98.66|95.86|98.66|95.86|98.62|95.82|0
1650582410000|2022-04-21 23:06:50|98.62|95.82|98.66|95.86|98.66|95.86|98.62|95.82|0
1650582430000|2022-04-21 23:07:10|98.57|95.77|98.66|95.86|98.66|95.86|98.57|95.77|0
1650582440000|2022-04-21 23:07:20|98.75|95.95|98.66|95.86|98.79|95.99|98.66|95.86|0
1650582470000|2022-04-21 23:07:50|98.62|95.82|98.57|95.77|98.66|95.86|98.57|95.77|0
1650582480000|2022-04-21 23:08:00|98.49|95.69|98.49|95.69|98.57|95.77|98.49|95.69|0
1650582490000|2022-04-21 23:08:10|98.4|95.6|98.49|95.69|98.49|95.69|98.4|95.6|0
1650582500000|2022-04-21 23:08:20|98.48|95.68|98.57|95.77|98.57|95.77|98.48|95.68|0
1650582510000|2022-04-21 23:08:30|98.48|95.68|98.48|95.68|98.48|95.68|98.44|95.64|0
1650582520000|2022-04-21 23:08:40|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650582530000|2022-04-21 23:08:50|98.53|95.73|98.66|95.86|98.66|95.86|98.53|95.73|0
1650582540000|2022-04-21 23:09:00|98.75|95.95|98.83|96.03|98.83|96.03|98.75|95.95|0
1650582560000|2022-04-21 23:09:20|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1650582570000|2022-04-21 23:09:30|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1650582580000|2022-04-21 23:09:40|98.66|95.86|98.57|95.77|98.66|95.86|98.57|95.77|0
1650582590000|2022-04-21 23:09:50|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1650582600000|2022-04-21 23:10:00|98.48|95.68|98.4|95.6|98.48|95.68|98.4|95.6|0
1650582610000|2022-04-21 23:10:10|98.48|95.68|98.4|95.6|98.48|95.68|98.4|95.6|0
1650582620000|2022-04-21 23:10:20|98.48|95.68|98.44|95.64|98.48|95.68|98.44|95.64|0
1650582630000|2022-04-21 23:10:30|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650582640000|2022-04-21 23:10:40|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1650582660000|2022-04-21 23:11:00|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1650582670000|2022-04-21 23:11:10|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650582680000|2022-04-21 23:11:20|98.48|95.68|98.48|95.68|98.53|95.73|98.48|95.68|0
1650582690000|2022-04-21 23:11:30|98.57|95.77|98.48|95.68|98.57|95.77|98.48|95.68|0
1650582710000|2022-04-21 23:11:50|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650582720000|2022-04-21 23:12:00|98.53|95.73|98.31|95.51|98.53|95.73|98.31|95.51|0
1650582730000|2022-04-21 23:12:10|98.22|95.42|98.27|95.47|98.31|95.51|98.22|95.42|0
1650582740000|2022-04-21 23:12:20|98.22|95.42|98.31|95.51|98.31|95.51|98.22|95.42|0
1650582770000|2022-04-21 23:12:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1650582780000|2022-04-21 23:13:00|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1650582790000|2022-04-21 23:13:10|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1650582840000|2022-04-21 23:14:00|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1650582850000|2022-04-21 23:14:10|98.35|95.55|98.39|95.59|98.39|95.59|98.22|95.42|0
1650582860000|2022-04-21 23:14:20|98.44|95.64|98.65|95.85|98.65|95.85|98.44|95.64|0
1650582870000|2022-04-21 23:14:30|98.57|95.77|98.52|95.72|98.57|95.77|98.52|95.72|0
1650582880000|2022-04-21 23:14:40|98.48|95.68|98.48|95.68|98.48|95.68|98.48|95.68|0
1650582890000|2022-04-21 23:14:50|98.57|95.77|98.52|95.72|98.57|95.77|98.52|95.72|0
1650582900000|2022-04-21 23:15:00|98.57|95.77|98.35|95.55|98.57|95.77|98.35|95.55|0
1650582910000|2022-04-21 23:15:10|98.39|95.59|98.48|95.68|98.48|95.68|98.39|95.59|0
1650582920000|2022-04-21 23:15:20|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650582930000|2022-04-21 23:15:30|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650582940000|2022-04-21 23:15:40|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650582950000|2022-04-21 23:15:50|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650582960000|2022-04-21 23:16:00|98.26|95.46|98.22|95.42|98.26|95.46|98.22|95.42|0
1650582970000|2022-04-21 23:16:10|98.3|95.5|98.22|95.42|98.3|95.5|98.22|95.42|0
1650582990000|2022-04-21 23:16:30|98.26|95.46|98.3|95.5|98.3|95.5|98.26|95.46|0
1650583030000|2022-04-21 23:17:10|98.26|95.46|98.3|95.5|98.3|95.5|98.22|95.42|0
1650583040000|2022-04-21 23:17:20|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1650583050000|2022-04-21 23:17:30|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650583060000|2022-04-21 23:17:40|98.26|95.46|98.22|95.42|98.26|95.46|98.22|95.42|0
1650583070000|2022-04-21 23:17:50|98.26|95.46|98.22|95.42|98.26|95.46|98.22|95.42|0
1650583090000|2022-04-21 23:18:10|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1650583100000|2022-04-21 23:18:20|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650583110000|2022-04-21 23:18:30|98|95.2|98.09|95.29|98.09|95.29|98|95.2|0
1650583120000|2022-04-21 23:18:40|98.04|95.24|98.04|95.24|98.09|95.29|98.04|95.24|0
1650583130000|2022-04-21 23:18:50|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1650583150000|2022-04-21 23:19:10|98.21|95.41|98.17|95.37|98.3|95.5|98.17|95.37|0
1650583160000|2022-04-21 23:19:20|98.21|95.41|98.26|95.46|98.3|95.5|98.21|95.41|0
1650583170000|2022-04-21 23:19:30|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650583180000|2022-04-21 23:19:40|98.26|95.46|98.21|95.41|98.26|95.46|98.21|95.41|0
1650583190000|2022-04-21 23:19:50|98.26|95.46|98.21|95.41|98.26|95.46|98.21|95.41|0
1650583210000|2022-04-21 23:20:10|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1650583220000|2022-04-21 23:20:20|98.3|95.5|98.47|95.67|98.47|95.67|98.3|95.5|0
1650583230000|2022-04-21 23:20:30|98.43|95.63|98.3|95.5|98.43|95.63|98.3|95.5|0
1650583240000|2022-04-21 23:20:40|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1650583250000|2022-04-21 23:20:50|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583270000|2022-04-21 23:21:10|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1650583280000|2022-04-21 23:21:20|98.08|95.28|98.04|95.24|98.08|95.28|98.04|95.24|0
1650583300000|2022-04-21 23:21:40|98.13|95.33|98.04|95.24|98.13|95.33|98.04|95.24|0
1650583310000|2022-04-21 23:21:50|98.08|95.28|98.04|95.24|98.08|95.28|98.04|95.24|0
1650583320000|2022-04-21 23:22:00|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1650583330000|2022-04-21 23:22:10|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650583340000|2022-04-21 23:22:20|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583360000|2022-04-21 23:22:40|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650583380000|2022-04-21 23:23:00|98.21|95.41|98.3|95.5|98.3|95.5|98.21|95.41|0
1650583390000|2022-04-21 23:23:10|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583400000|2022-04-21 23:23:20|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1650583470000|2022-04-21 23:24:30|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650583480000|2022-04-21 23:24:40|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1650583490000|2022-04-21 23:24:50|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650583500000|2022-04-21 23:25:00|97.99|95.19|97.95|95.15|97.99|95.19|97.95|95.15|0
1650583510000|2022-04-21 23:25:10|97.99|95.19|98.12|95.32|98.12|95.32|97.95|95.15|0
1650583530000|2022-04-21 23:25:30|98.21|95.41|98.3|95.5|98.3|95.5|98.21|95.41|0
1650583540000|2022-04-21 23:25:40|98.38|95.58|98.3|95.5|98.38|95.58|98.3|95.5|0
1650583560000|2022-04-21 23:26:00|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583570000|2022-04-21 23:26:10|98.25|95.45|98.29|95.49|98.29|95.49|98.25|95.45|0
1650583580000|2022-04-21 23:26:20|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1650583590000|2022-04-21 23:26:30|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1650583600000|2022-04-21 23:26:40|98.38|95.58|98.56|95.76|98.56|95.76|98.38|95.58|0
1650583610000|2022-04-21 23:26:50|98.47|95.67|98.29|95.49|98.47|95.67|98.29|95.49|0
1650583620000|2022-04-21 23:27:00|98.25|95.45|98.29|95.49|98.29|95.49|98.21|95.41|0
1650583640000|2022-04-21 23:27:20|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583660000|2022-04-21 23:27:40|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650583670000|2022-04-21 23:27:50|98.21|95.41|98.21|95.41|98.29|95.49|98.21|95.41|0
1650583690000|2022-04-21 23:28:10|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650583710000|2022-04-21 23:28:30|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583730000|2022-04-21 23:28:50|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1650583740000|2022-04-21 23:29:00|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583750000|2022-04-21 23:29:10|98.12|95.32|98.16|95.36|98.16|95.36|98.12|95.32|0
1650583760000|2022-04-21 23:29:20|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650583780000|2022-04-21 23:29:40|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650583800000|2022-04-21 23:30:00|98.29|95.49|98.2|95.4|98.29|95.49|98.2|95.4|0
1650583810000|2022-04-21 23:30:10|98.03|95.23|97.94|95.14|98.03|95.23|97.94|95.14|0
1650583820000|2022-04-21 23:30:20|98.03|95.23|98.25|95.45|98.25|95.45|98.03|95.23|0
1650583830000|2022-04-21 23:30:30|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650583840000|2022-04-21 23:30:40|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650583850000|2022-04-21 23:30:50|98.25|95.45|98.38|95.58|98.38|95.58|98.25|95.45|0
1650583860000|2022-04-21 23:31:00|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650583870000|2022-04-21 23:31:10|98.2|95.4|98.34|95.54|98.34|95.54|98.2|95.4|0
1650583880000|2022-04-21 23:31:20|98.29|95.49|98.2|95.4|98.29|95.49|98.2|95.4|0
1650583890000|2022-04-21 23:31:30|98.25|95.45|98.34|95.54|98.34|95.54|98.25|95.45|0
1650583900000|2022-04-21 23:31:40|98.38|95.58|98.29|95.49|98.38|95.58|98.29|95.49|0
1650583920000|2022-04-21 23:32:00|98.2|95.4|98.29|95.49|98.29|95.49|98.2|95.4|0
1650583930000|2022-04-21 23:32:10|98.25|95.45|98.2|95.4|98.25|95.45|98.2|95.4|0
1650583950000|2022-04-21 23:32:30|98.25|95.45|98.2|95.4|98.25|95.45|98.2|95.4|0
1650583970000|2022-04-21 23:32:50|98.25|95.45|98.29|95.49|98.29|95.49|98.2|95.4|0
1650583980000|2022-04-21 23:33:00|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650583990000|2022-04-21 23:33:10|98.29|95.49|98.38|95.58|98.38|95.58|98.29|95.49|0
1650584000000|2022-04-21 23:33:20|98.33|95.53|98.33|95.53|98.33|95.53|98.29|95.49|0
1650584010000|2022-04-21 23:33:30|98.29|95.49|98.38|95.58|98.38|95.58|98.29|95.49|0
1650584020000|2022-04-21 23:33:40|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650584050000|2022-04-21 23:34:10|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650584060000|2022-04-21 23:34:20|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650584090000|2022-04-21 23:34:50|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650584100000|2022-04-21 23:35:00|98.16|95.36|98.11|95.31|98.16|95.36|98.11|95.31|0
1650584110000|2022-04-21 23:35:10|98.03|95.23|98.07|95.27|98.07|95.27|98.03|95.23|0
1650584120000|2022-04-21 23:35:20|98.03|95.23|97.94|95.14|98.03|95.23|97.94|95.14|0
1650584130000|2022-04-21 23:35:30|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1650584140000|2022-04-21 23:35:40|98.07|95.27|98.11|95.31|98.11|95.31|98.07|95.27|0
1650584150000|2022-04-21 23:35:50|98.07|95.27|98.11|95.31|98.11|95.31|98.07|95.27|0
1650584160000|2022-04-21 23:36:00|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650584170000|2022-04-21 23:36:10|98.29|95.49|98.29|95.49|98.29|95.49|98.2|95.4|0
1650584180000|2022-04-21 23:36:20|98.33|95.53|98.33|95.53|98.37|95.57|98.33|95.53|0
1650584190000|2022-04-21 23:36:30|98.37|95.57|98.5|95.7|98.55|95.75|98.37|95.57|0
1650584200000|2022-04-21 23:36:40|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1650584210000|2022-04-21 23:36:50|98.5|95.7|98.46|95.66|98.5|95.7|98.46|95.66|0
1650584220000|2022-04-21 23:37:00|98.37|95.57|98.29|95.49|98.37|95.57|98.29|95.49|0
1650584230000|2022-04-21 23:37:10|98.33|95.53|98.37|95.57|98.37|95.57|98.33|95.53|0
1650584240000|2022-04-21 23:37:20|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1650584250000|2022-04-21 23:37:30|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1650584260000|2022-04-21 23:37:40|98.5|95.7|98.55|95.75|98.55|95.75|98.46|95.66|0
1650584270000|2022-04-21 23:37:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650584280000|2022-04-21 23:38:00|98.63|95.83|98.63|95.83|98.72|95.92|98.63|95.83|0
1650584300000|2022-04-21 23:38:20|98.68|95.88|98.72|95.92|98.72|95.92|98.68|95.88|0
1650584310000|2022-04-21 23:38:30|98.81|96.01|98.72|95.92|98.81|96.01|98.72|95.92|0
1650584320000|2022-04-21 23:38:40|98.81|96.01|99.07|96.27|99.07|96.27|98.81|96.01|0
1650584330000|2022-04-21 23:38:50|98.89|96.09|98.98|96.18|98.98|96.18|98.89|96.09|0
1650584350000|2022-04-21 23:39:10|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1650584360000|2022-04-21 23:39:20|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1650584370000|2022-04-21 23:39:30|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1650584380000|2022-04-21 23:39:40|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1650584390000|2022-04-21 23:39:50|99.2|96.4|99.33|96.53|99.33|96.53|99.2|96.4|0
1650584400000|2022-04-21 23:40:00|99.2|96.4|98.98|96.18|99.2|96.4|98.98|96.18|0
1650584420000|2022-04-21 23:40:20|98.89|96.09|98.98|96.18|98.98|96.18|98.89|96.09|0
1650584430000|2022-04-21 23:40:30|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1650584440000|2022-04-21 23:40:40|98.8|96|98.76|95.96|98.8|96|98.76|95.96|0
1650584450000|2022-04-21 23:40:50|98.72|95.92|98.54|95.74|98.8|96|98.54|95.74|0
1650584460000|2022-04-21 23:41:00|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1650584470000|2022-04-21 23:41:10|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650584490000|2022-04-21 23:41:30|98.8|96|98.63|95.83|98.8|96|98.63|95.83|0
1650584500000|2022-04-21 23:41:40|98.72|95.92|98.63|95.83|98.72|95.92|98.63|95.83|0
1650584520000|2022-04-21 23:42:00|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650584530000|2022-04-21 23:42:10|98.63|95.83|98.54|95.74|98.63|95.83|98.54|95.74|0
1650584540000|2022-04-21 23:42:20|98.63|95.83|98.63|95.83|98.72|95.92|98.63|95.83|0
1650584550000|2022-04-21 23:42:30|98.72|95.92|98.72|95.92|98.76|95.96|98.72|95.92|0
1650584560000|2022-04-21 23:42:40|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1650584570000|2022-04-21 23:42:50|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1650584580000|2022-04-21 23:43:00|98.72|95.92|98.63|95.83|98.72|95.92|98.63|95.83|0
1650584600000|2022-04-21 23:43:20|98.67|95.87|98.59|95.79|98.67|95.87|98.59|95.79|0
1650584610000|2022-04-21 23:43:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650584630000|2022-04-21 23:43:50|98.59|95.79|98.45|95.65|98.59|95.79|98.45|95.65|0
1650584640000|2022-04-21 23:44:00|98.28|95.48|98.11|95.31|98.28|95.48|98.11|95.31|0
1650584650000|2022-04-21 23:44:10|98.02|95.22|98.06|95.26|98.06|95.26|98.02|95.22|0
1650584660000|2022-04-21 23:44:20|98.02|95.22|97.98|95.18|98.02|95.22|97.98|95.18|0
1650584670000|2022-04-21 23:44:30|97.93|95.13|97.93|95.13|97.93|95.13|97.93|95.13|0
1650584680000|2022-04-21 23:44:40|97.98|95.18|97.93|95.13|97.98|95.18|97.93|95.13|0
1650584690000|2022-04-21 23:44:50|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1650584700000|2022-04-21 23:45:00|97.8|95|97.93|95.13|97.93|95.13|97.76|94.96|0
1650584710000|2022-04-21 23:45:10|97.84|95.04|97.76|94.96|97.84|95.04|97.67|94.87|0
1650584720000|2022-04-21 23:45:20|97.67|94.87|97.76|94.96|97.76|94.96|97.67|94.87|0
1650584730000|2022-04-21 23:45:30|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1650584740000|2022-04-21 23:45:40|97.58|94.78|97.5|94.7|97.58|94.78|97.5|94.7|0
1650584750000|2022-04-21 23:45:50|97.46|94.66|97.5|94.7|97.5|94.7|97.41|94.61|0
1650584760000|2022-04-21 23:46:00|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1650584770000|2022-04-21 23:46:10|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1650584780000|2022-04-21 23:46:20|97.8|95|97.93|95.13|97.93|95.13|97.8|95|0
1650584790000|2022-04-21 23:46:30|97.84|95.04|98.02|95.22|98.02|95.22|97.84|95.04|0
1650584800000|2022-04-21 23:46:40|97.93|95.13|98.1|95.3|98.1|95.3|97.93|95.13|0
1650584810000|2022-04-21 23:46:50|98.15|95.35|98.1|95.3|98.15|95.35|98.02|95.22|0
1650584820000|2022-04-21 23:47:00|98.02|95.22|98.02|95.22|98.02|95.22|98.02|95.22|0
1650584830000|2022-04-21 23:47:10|98.1|95.3|98.28|95.48|98.28|95.48|98.1|95.3|0
1650584840000|2022-04-21 23:47:20|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650584850000|2022-04-21 23:47:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650584860000|2022-04-21 23:47:40|98.36|95.56|98.45|95.65|98.45|95.65|98.36|95.56|0
1650584870000|2022-04-21 23:47:50|98.49|95.69|98.54|95.74|98.54|95.74|98.49|95.69|0
1650584880000|2022-04-21 23:48:00|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650584890000|2022-04-21 23:48:10|98.71|95.91|98.97|96.17|98.97|96.17|98.71|95.91|0
1650584900000|2022-04-21 23:48:20|98.89|96.09|99.15|96.35|99.15|96.35|98.89|96.09|0
1650584910000|2022-04-21 23:48:30|99.67|96.87|99.41|96.61|99.67|96.87|99.41|96.61|0
1650584920000|2022-04-21 23:48:40|99.5|96.7|99.59|96.79|99.59|96.79|99.5|96.7|0
1650584930000|2022-04-21 23:48:50|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1650584940000|2022-04-21 23:49:00|99.59|96.79|99.59|96.79|99.59|96.79|99.59|96.79|0
1650584950000|2022-04-21 23:49:10|99.5|96.7|99.58|96.78|99.58|96.78|99.5|96.7|0
1650584960000|2022-04-21 23:49:20|99.54|96.74|99.5|96.7|99.54|96.74|99.45|96.65|0
1650584970000|2022-04-21 23:49:30|99.58|96.78|99.76|96.96|99.76|96.96|99.5|96.7|0
1650584980000|2022-04-21 23:49:40|99.63|96.83|99.63|96.83|99.63|96.83|99.63|96.83|0
1650584990000|2022-04-21 23:49:50|99.58|96.78|99.5|96.7|99.58|96.78|99.5|96.7|0
1650585000000|2022-04-21 23:50:00|99.58|96.78|99.41|96.61|99.58|96.78|99.41|96.61|0
1650585010000|2022-04-21 23:50:10|99.5|96.7|99.41|96.61|99.5|96.7|99.41|96.61|0
1650585020000|2022-04-21 23:50:20|99.32|96.52|98.88|96.08|99.32|96.52|98.88|96.08|0
1650585030000|2022-04-21 23:50:30|98.84|96.04|98.84|96.04|98.88|96.08|98.84|96.04|0
1650585040000|2022-04-21 23:50:40|98.8|96|98.62|95.82|98.8|96|98.62|95.82|0
1650585050000|2022-04-21 23:50:50|98.58|95.78|98.45|95.65|98.58|95.78|98.45|95.65|0
1650585060000|2022-04-21 23:51:00|98.49|95.69|98.36|95.56|98.53|95.73|98.36|95.56|0
1650585070000|2022-04-21 23:51:10|98.19|95.39|98.36|95.56|98.36|95.56|98.19|95.39|0
1650585080000|2022-04-21 23:51:20|98.45|95.65|98.53|95.73|98.53|95.73|98.45|95.65|0
1650585090000|2022-04-21 23:51:30|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650585100000|2022-04-21 23:51:40|98.53|95.73|98.53|95.73|98.58|95.78|98.53|95.73|0
1650585110000|2022-04-21 23:51:50|98.49|95.69|98.36|95.56|98.49|95.69|98.36|95.56|0
1650585120000|2022-04-21 23:52:00|98.45|95.65|98.36|95.56|98.45|95.65|98.36|95.56|0
1650585130000|2022-04-21 23:52:10|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1650585140000|2022-04-21 23:52:20|98.49|95.69|98.58|95.78|98.58|95.78|98.49|95.69|0
1650585150000|2022-04-21 23:52:30|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650585160000|2022-04-21 23:52:40|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1650585170000|2022-04-21 23:52:50|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1650585180000|2022-04-21 23:53:00|98.53|95.73|98.62|95.82|98.71|95.91|98.53|95.73|0
1650585190000|2022-04-21 23:53:10|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1650585200000|2022-04-21 23:53:20|98.79|95.99|98.97|96.17|98.97|96.17|98.79|95.99|0
1650585210000|2022-04-21 23:53:30|98.88|96.08|98.97|96.17|98.97|96.17|98.88|96.08|0
1650585220000|2022-04-21 23:53:40|98.93|96.13|98.88|96.08|98.93|96.13|98.88|96.08|0
1650585230000|2022-04-21 23:53:50|98.93|96.13|98.93|96.13|98.93|96.13|98.88|96.08|0
1650585240000|2022-04-21 23:54:00|98.97|96.17|99.14|96.34|99.14|96.34|98.97|96.17|0
1650585250000|2022-04-21 23:54:10|98.97|96.17|99.14|96.34|99.14|96.34|98.97|96.17|0
1650585260000|2022-04-21 23:54:20|99.32|96.52|99.32|96.52|99.4|96.6|99.32|96.52|0
1650585270000|2022-04-21 23:54:30|99.27|96.47|99.32|96.52|99.32|96.52|99.27|96.47|0
1650585290000|2022-04-21 23:54:50|99.49|96.69|99.4|96.6|99.49|96.69|99.4|96.6|0
1650585300000|2022-04-21 23:55:00|99.32|96.52|99.58|96.78|99.58|96.78|99.32|96.52|0
1650585330000|2022-04-21 23:55:30|99.54|96.74|99.58|96.78|99.58|96.78|99.54|96.74|0
1650585360000|2022-04-21 23:56:00|99.67|96.87|99.58|96.78|99.67|96.87|99.54|96.74|0
1650585370000|2022-04-21 23:56:10|99.49|96.69|99.58|96.78|99.58|96.78|99.49|96.69|0
1650585380000|2022-04-21 23:56:20|99.54|96.74|99.58|96.78|99.58|96.78|99.54|96.74|0
1650585390000|2022-04-21 23:56:30|99.54|96.74|99.58|96.78|99.58|96.78|99.49|96.69|0
1650585400000|2022-04-21 23:56:40|99.75|96.95|99.67|96.87|99.75|96.95|99.67|96.87|0
1650585410000|2022-04-21 23:56:50|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1650585420000|2022-04-21 23:57:00|99.84|97.04|99.75|96.95|99.84|97.04|99.67|96.87|0
1650585430000|2022-04-21 23:57:10|99.71|96.91|99.84|97.04|99.84|97.04|99.71|96.91|0
1650585440000|2022-04-21 23:57:20|99.75|96.95|100.81|98.01|100.81|98.01|99.75|96.95|0
1650585450000|2022-04-21 23:57:30|100.9|98.1|100.64|97.84|100.9|98.1|100.64|97.84|0
1650585460000|2022-04-21 23:57:40|100.55|97.75|100.64|97.84|100.64|97.84|100.55|97.75|0
1650585470000|2022-04-21 23:57:50|100.55|97.75|100.77|97.97|100.77|97.97|100.55|97.75|0
1650585480000|2022-04-21 23:58:00|100.72|97.92|100.81|98.01|100.81|98.01|100.63|97.83|0
1650585490000|2022-04-21 23:58:10|100.72|97.92|100.81|98.01|100.81|98.01|100.72|97.92|0
1650585500000|2022-04-21 23:58:20|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1650585510000|2022-04-21 23:58:30|101.08|98.28|101.08|98.28|101.08|98.28|101.04|98.24|0
1650585520000|2022-04-21 23:58:40|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1650585530000|2022-04-21 23:58:50|100.95|98.15|100.99|98.19|100.99|98.19|100.95|98.15|0
1650585540000|2022-04-21 23:59:00|101.08|98.28|101.08|98.28|101.08|98.28|101.08|98.28|0
1650585550000|2022-04-21 23:59:10|101.17|98.37|101.08|98.28|101.17|98.37|100.99|98.19|0
1650585560000|2022-04-21 23:59:20|100.99|98.19|100.9|98.1|100.99|98.19|100.9|98.1|0
1650585570000|2022-04-21 23:59:30|100.81|98.01|100.72|97.92|100.81|98.01|100.63|97.83|0
1650585580000|2022-04-21 23:59:40|100.59|97.79|100.63|97.83|100.72|97.92|100.59|97.79|0
1650585600000|2022-04-22 00:00:00|100.54|97.74|100.54|97.74|100.72|97.92|100.54|97.74|0
1650585610000|2022-04-22 00:00:10|100.46|97.66|100.46|97.66|100.46|97.66|100.37|97.57|0
1650585620000|2022-04-22 00:00:20|100.54|97.74|100.28|97.48|100.63|97.83|100.28|97.48|0
1650585630000|2022-04-22 00:00:30|100.37|97.57|100.54|97.74|100.54|97.74|100.37|97.57|0
1650585640000|2022-04-22 00:00:40|100.46|97.66|100.41|97.61|100.46|97.66|100.37|97.57|0
1650585650000|2022-04-22 00:00:50|100.37|97.57|100.46|97.66|100.46|97.66|100.37|97.57|0
1650585660000|2022-04-22 00:01:00|100.5|97.7|100.54|97.74|100.63|97.83|100.5|97.7|0
1650585670000|2022-04-22 00:01:10|100.63|97.83|100.63|97.83|100.72|97.92|100.63|97.83|0
1650585680000|2022-04-22 00:01:20|100.72|97.92|100.63|97.83|100.72|97.92|100.63|97.83|0
1650585690000|2022-04-22 00:01:30|100.59|97.79|100.72|97.92|100.72|97.92|100.54|97.74|0
1650585700000|2022-04-22 00:01:40|100.9|98.1|100.72|97.92|100.9|98.1|100.72|97.92|0
1650585710000|2022-04-22 00:01:50|100.63|97.83|100.81|98.01|100.81|98.01|100.63|97.83|0
1650585720000|2022-04-22 00:02:00|100.9|98.1|100.99|98.19|100.99|98.19|100.81|98.01|0
1650585730000|2022-04-22 00:02:10|101.07|98.27|100.99|98.19|101.07|98.27|100.99|98.19|0
1650585750000|2022-04-22 00:02:30|101.03|98.23|101.16|98.36|101.16|98.36|101.03|98.23|0
1650585760000|2022-04-22 00:02:40|100.99|98.19|100.85|98.05|101.07|98.27|100.85|98.05|0
1650585770000|2022-04-22 00:02:50|100.81|98.01|100.72|97.92|100.81|98.01|100.72|97.92|0
1650585780000|2022-04-22 00:03:00|100.63|97.83|100.37|97.57|100.63|97.83|100.37|97.57|0
1650585790000|2022-04-22 00:03:10|100.45|97.65|100.45|97.65|100.54|97.74|100.45|97.65|0
1650585800000|2022-04-22 00:03:20|100.32|97.52|100.19|97.39|100.32|97.52|100.19|97.39|0
1650585810000|2022-04-22 00:03:30|100.1|97.3|99.92|97.12|100.1|97.3|99.92|97.12|0
1650585820000|2022-04-22 00:03:40|99.84|97.04|99.92|97.12|99.92|97.12|99.79|96.99|0
1650585830000|2022-04-22 00:03:50|99.75|96.95|99.92|97.12|99.92|97.12|99.75|96.95|0
1650585840000|2022-04-22 00:04:00|100.01|97.21|100.01|97.21|100.1|97.3|100.01|97.21|0
1650585850000|2022-04-22 00:04:10|99.92|97.12|99.75|96.95|99.92|97.12|99.75|96.95|0
1650585860000|2022-04-22 00:04:20|99.79|96.99|99.92|97.12|99.92|97.12|99.79|96.99|0
1650585870000|2022-04-22 00:04:30|99.88|97.08|99.83|97.03|99.88|97.08|99.83|97.03|0
1650585880000|2022-04-22 00:04:40|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1650585890000|2022-04-22 00:04:50|99.7|96.9|99.83|97.03|99.83|97.03|99.7|96.9|0
1650585900000|2022-04-22 00:05:00|99.75|96.95|99.92|97.12|99.92|97.12|99.75|96.95|0
1650585910000|2022-04-22 00:05:10|99.83|97.03|99.97|97.17|99.97|97.17|99.83|97.03|0
1650585920000|2022-04-22 00:05:20|99.92|97.12|99.88|97.08|99.92|97.12|99.83|97.03|0
1650585930000|2022-04-22 00:05:30|99.92|97.12|99.83|97.03|99.92|97.12|99.83|97.03|0
1650585940000|2022-04-22 00:05:40|99.92|97.12|99.83|97.03|99.92|97.12|99.83|97.03|0
1650585950000|2022-04-22 00:05:50|99.75|96.95|99.48|96.68|99.75|96.95|99.48|96.68|0
1650585960000|2022-04-22 00:06:00|99.57|96.77|99.48|96.68|99.57|96.77|99.48|96.68|0
1650585970000|2022-04-22 00:06:10|99.57|96.77|99.57|96.77|99.57|96.77|99.48|96.68|0
1650585980000|2022-04-22 00:06:20|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1650585990000|2022-04-22 00:06:30|99.57|96.77|99.48|96.68|99.57|96.77|99.48|96.68|0
1650586000000|2022-04-22 00:06:40|99.57|96.77|99.48|96.68|99.57|96.77|99.48|96.68|0
1650586010000|2022-04-22 00:06:50|99.39|96.59|99.48|96.68|99.48|96.68|99.39|96.59|0
1650586020000|2022-04-22 00:07:00|99.39|96.59|99.39|96.59|99.48|96.68|99.39|96.59|0
1650586030000|2022-04-22 00:07:10|99.31|96.51|99.22|96.42|99.31|96.51|99.22|96.42|0
1650586040000|2022-04-22 00:07:20|99.31|96.51|99.48|96.68|99.48|96.68|99.31|96.51|0
1650586050000|2022-04-22 00:07:30|99.39|96.59|99.57|96.77|99.57|96.77|99.39|96.59|0
1650586060000|2022-04-22 00:07:40|99.48|96.68|99.48|96.68|99.57|96.77|99.48|96.68|0
1650586070000|2022-04-22 00:07:50|99.57|96.77|99.57|96.77|99.66|96.86|99.57|96.77|0
1650586080000|2022-04-22 00:08:00|99.48|96.68|99.57|96.77|99.57|96.77|99.48|96.68|0
1650586090000|2022-04-22 00:08:10|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1650586100000|2022-04-22 00:08:20|99.44|96.64|99.13|96.33|99.44|96.64|99.13|96.33|0
1650586110000|2022-04-22 00:08:30|99.04|96.24|98.78|95.98|99.04|96.24|98.78|95.98|0
1650586120000|2022-04-22 00:08:40|98.69|95.89|98.61|95.81|98.78|95.98|98.61|95.81|0
1650586130000|2022-04-22 00:08:50|98.6|95.8|98.6|95.8|98.65|95.85|98.6|95.8|0
1650586140000|2022-04-22 00:09:00|98.52|95.72|98.6|95.8|98.6|95.8|98.52|95.72|0
1650586150000|2022-04-22 00:09:10|98.69|95.89|98.6|95.8|98.69|95.89|98.52|95.72|0
1650586160000|2022-04-22 00:09:20|98.52|95.72|98.6|95.8|98.6|95.8|98.52|95.72|0
1650586170000|2022-04-22 00:09:30|98.52|95.72|98.6|95.8|98.6|95.8|98.52|95.72|0
1650586180000|2022-04-22 00:09:40|98.69|95.89|98.69|95.89|98.78|95.98|98.69|95.89|0
1650586200000|2022-04-22 00:10:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1650586210000|2022-04-22 00:10:10|98.82|96.02|98.78|95.98|98.82|96.02|98.69|95.89|0
1650586220000|2022-04-22 00:10:20|98.6|95.8|98.56|95.76|98.69|95.89|98.56|95.76|0
1650586230000|2022-04-22 00:10:30|98.6|95.8|98.6|95.8|98.6|95.8|98.52|95.72|0
1650586240000|2022-04-22 00:10:40|98.69|95.89|98.69|95.89|98.78|95.98|98.69|95.89|0
1650586250000|2022-04-22 00:10:50|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1650586260000|2022-04-22 00:11:00|98.69|95.89|99.04|96.24|99.04|96.24|98.69|95.89|0
1650586270000|2022-04-22 00:11:10|99.13|96.33|99.17|96.37|99.21|96.41|99.13|96.33|0
1650586280000|2022-04-22 00:11:20|99.21|96.41|99.3|96.5|99.39|96.59|99.21|96.41|0
1650586290000|2022-04-22 00:11:30|99.21|96.41|99.21|96.41|99.21|96.41|99.21|96.41|0
1650586300000|2022-04-22 00:11:40|99.26|96.46|99.3|96.5|99.3|96.5|99.21|96.41|0
1650586310000|2022-04-22 00:11:50|99.26|96.46|99.21|96.41|99.26|96.46|99.21|96.41|0
1650586320000|2022-04-22 00:12:00|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1650586330000|2022-04-22 00:12:10|99.13|96.33|99.13|96.33|99.3|96.5|99.13|96.33|0
1650586340000|2022-04-22 00:12:20|99.17|96.37|99.26|96.46|99.39|96.59|99.17|96.37|0
1650586350000|2022-04-22 00:12:30|99.3|96.5|99.3|96.5|99.39|96.59|99.3|96.5|0
1650586360000|2022-04-22 00:12:40|99.48|96.68|99.92|97.12|99.92|97.12|99.48|96.68|0
1650586370000|2022-04-22 00:12:50|99.83|97.03|99.7|96.9|99.83|97.03|99.7|96.9|0
1650586380000|2022-04-22 00:13:00|99.65|96.85|99.92|97.12|99.92|97.12|99.65|96.85|0
1650586390000|2022-04-22 00:13:10|99.83|97.03|100.27|97.47|100.27|97.47|99.83|97.03|0
1650586400000|2022-04-22 00:13:20|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1650586410000|2022-04-22 00:13:30|100.05|97.25|99.83|97.03|100.05|97.25|99.74|96.94|0
1650586420000|2022-04-22 00:13:40|99.91|97.11|99.83|97.03|99.91|97.11|99.83|97.03|0
1650586430000|2022-04-22 00:13:50|99.87|97.07|99.83|97.03|99.91|97.11|99.83|97.03|0
1650586440000|2022-04-22 00:14:00|99.74|96.94|100.09|97.29|100.18|97.38|99.74|96.94|0
1650586450000|2022-04-22 00:14:10|100|97.2|100.05|97.25|100.05|97.25|100|97.2|0
1650586460000|2022-04-22 00:14:20|100.09|97.29|100.05|97.25|100.09|97.29|100.05|97.25|0
1650586470000|2022-04-22 00:14:30|99.96|97.16|99.91|97.11|100|97.2|99.91|97.11|0
1650586480000|2022-04-22 00:14:40|99.96|97.16|99.43|96.63|99.96|97.16|99.43|96.63|0
1650586490000|2022-04-22 00:14:50|99.56|96.76|99.04|96.24|99.56|96.76|99.04|96.24|0
1650586500000|2022-04-22 00:15:00|98.95|96.15|99.12|96.32|99.12|96.32|98.86|96.06|0
1650586510000|2022-04-22 00:15:10|99.04|96.24|99.12|96.32|99.12|96.32|98.86|96.06|0
1650586520000|2022-04-22 00:15:20|99.21|96.41|99.3|96.5|99.3|96.5|99.21|96.41|0
1650586530000|2022-04-22 00:15:30|99.39|96.59|99.65|96.85|99.74|96.94|99.39|96.59|0
1650586540000|2022-04-22 00:15:40|99.69|96.89|99.74|96.94|99.78|96.98|99.69|96.89|0
1650586550000|2022-04-22 00:15:50|99.65|96.85|99.39|96.59|99.65|96.85|99.39|96.59|0
1650586560000|2022-04-22 00:16:00|99.56|96.76|99.74|96.94|99.74|96.94|99.56|96.76|0
1650586570000|2022-04-22 00:16:10|99.78|96.98|99.74|96.94|99.78|96.98|99.74|96.94|0
1650586580000|2022-04-22 00:16:20|100.09|97.29|99.96|97.16|100.09|97.29|99.91|97.11|0
1650586590000|2022-04-22 00:16:30|100.09|97.29|100|97.2|100.18|97.38|100|97.2|0
1650586600000|2022-04-22 00:16:40|99.91|97.11|99.82|97.02|99.91|97.11|99.82|97.02|0
1650586610000|2022-04-22 00:16:50|99.74|96.94|99.74|96.94|99.82|97.02|99.65|96.85|0
1650586620000|2022-04-22 00:17:00|99.47|96.67|99.56|96.76|99.56|96.76|99.47|96.67|0
1650586630000|2022-04-22 00:17:10|99.52|96.72|99.74|96.94|99.74|96.94|99.52|96.72|0
1650586640000|2022-04-22 00:17:20|99.69|96.89|99.74|96.94|99.82|97.02|99.69|96.89|0
1650586650000|2022-04-22 00:17:30|99.78|96.98|99.74|96.94|99.78|96.98|99.74|96.94|0
1650586660000|2022-04-22 00:17:40|99.78|96.98|99.91|97.11|99.91|97.11|99.78|96.98|0
1650586670000|2022-04-22 00:17:50|100|97.2|100|97.2|100|97.2|100|97.2|0
1650586680000|2022-04-22 00:18:00|99.91|97.11|100.09|97.29|100.18|97.38|99.91|97.11|0
1650586690000|2022-04-22 00:18:10|100.26|97.46|100.22|97.42|100.44|97.64|100.22|97.42|0
1650586700000|2022-04-22 00:18:20|100|97.2|100.22|97.42|100.26|97.46|100|97.2|0
1650586710000|2022-04-22 00:18:30|100.26|97.46|100.17|97.37|100.26|97.46|100.09|97.29|0
1650586720000|2022-04-22 00:18:40|100.26|97.46|100.35|97.55|100.35|97.55|100.26|97.46|0
1650586730000|2022-04-22 00:18:50|100.31|97.51|100.26|97.46|100.31|97.51|100.26|97.46|0
1650586740000|2022-04-22 00:19:00|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1650586750000|2022-04-22 00:19:10|100.44|97.64|100.44|97.64|100.44|97.64|100.17|97.37|0
1650586760000|2022-04-22 00:19:20|100.53|97.73|100.44|97.64|100.53|97.73|100.44|97.64|0
1650586770000|2022-04-22 00:19:30|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1650586780000|2022-04-22 00:19:40|100.26|97.46|100.35|97.55|100.35|97.55|100.26|97.46|0
1650586800000|2022-04-22 00:20:00|100.44|97.64|100.35|97.55|100.44|97.64|100.35|97.55|0
1650586810000|2022-04-22 00:20:10|100.4|97.6|100.35|97.55|100.4|97.6|100.35|97.55|0
1650586820000|2022-04-22 00:20:20|100.31|97.51|100|97.2|100.31|97.51|100|97.2|0
1650586830000|2022-04-22 00:20:30|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1650586840000|2022-04-22 00:20:40|100|97.2|100.08|97.28|100.08|97.28|100|97.2|0
1650586850000|2022-04-22 00:20:50|100.13|97.33|100.13|97.33|100.13|97.33|100.13|97.33|0
1650586860000|2022-04-22 00:21:00|100.17|97.37|100.26|97.46|100.26|97.46|100.17|97.37|0
1650586870000|2022-04-22 00:21:10|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1650586880000|2022-04-22 00:21:20|100.39|97.59|100.39|97.59|100.39|97.59|100.26|97.46|0
1650586890000|2022-04-22 00:21:30|100.35|97.55|100.44|97.64|100.44|97.64|100.35|97.55|0
1650586900000|2022-04-22 00:21:40|100.39|97.59|100.17|97.37|100.39|97.59|100.17|97.37|0
1650586910000|2022-04-22 00:21:50|100.04|97.24|100.08|97.28|100.08|97.28|100.04|97.24|0
1650586920000|2022-04-22 00:22:00|100|97.2|100.04|97.24|100.04|97.24|99.91|97.11|0
1650586930000|2022-04-22 00:22:10|100|97.2|99.95|97.15|100|97.2|99.91|97.11|0
1650586940000|2022-04-22 00:22:20|99.82|97.02|99.64|96.84|99.91|97.11|99.64|96.84|0
1650586950000|2022-04-22 00:22:30|99.56|96.76|99.73|96.93|99.73|96.93|99.56|96.76|0
1650586960000|2022-04-22 00:22:40|99.82|97.02|99.73|96.93|99.82|97.02|99.73|96.93|0
1650586970000|2022-04-22 00:22:50|99.82|97.02|99.73|96.93|99.82|97.02|99.73|96.93|0
1650586980000|2022-04-22 00:23:00|99.78|96.98|99.69|96.89|99.78|96.98|99.69|96.89|0
1650586990000|2022-04-22 00:23:10|99.73|96.93|99.64|96.84|99.73|96.93|99.64|96.84|0
1650587000000|2022-04-22 00:23:20|99.69|96.89|99.64|96.84|99.73|96.93|99.64|96.84|0
1650587010000|2022-04-22 00:23:30|99.73|96.93|99.64|96.84|99.73|96.93|99.64|96.84|0
1650587020000|2022-04-22 00:23:40|99.69|96.89|99.78|96.98|99.78|96.98|99.69|96.89|0
1650587030000|2022-04-22 00:23:50|99.73|96.93|99.91|97.11|99.91|97.11|99.73|96.93|0
1650587040000|2022-04-22 00:24:00|99.99|97.19|99.99|97.19|99.99|97.19|99.91|97.11|0
1650587050000|2022-04-22 00:24:10|99.82|97.02|99.82|97.02|99.82|97.02|99.78|96.98|0
1650587060000|2022-04-22 00:24:20|99.91|97.11|99.91|97.11|99.99|97.19|99.82|97.02|0
1650587070000|2022-04-22 00:24:30|99.86|97.06|99.9|97.1|99.9|97.1|99.86|97.06|0
1650587080000|2022-04-22 00:24:40|99.82|97.02|99.82|97.02|99.82|97.02|99.73|96.93|0
1650587090000|2022-04-22 00:24:50|99.77|96.97|99.9|97.1|99.9|97.1|99.73|96.93|0
1650587100000|2022-04-22 00:25:00|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1650587110000|2022-04-22 00:25:10|100.17|97.37|100.08|97.28|100.17|97.37|100.08|97.28|0
1650587120000|2022-04-22 00:25:20|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1650587130000|2022-04-22 00:25:30|99.9|97.1|100.26|97.46|100.26|97.46|99.9|97.1|0
1650587140000|2022-04-22 00:25:40|100.39|97.59|100.26|97.46|100.43|97.63|100.26|97.46|0
1650587160000|2022-04-22 00:26:00|100.21|97.41|100.26|97.46|100.26|97.46|100.21|97.41|0
1650587170000|2022-04-22 00:26:10|100.61|97.81|100.48|97.68|100.61|97.81|100.43|97.63|0
1650587180000|2022-04-22 00:26:20|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1650587190000|2022-04-22 00:26:30|100.61|97.81|100.7|97.9|100.7|97.9|100.61|97.81|0
1650587200000|2022-04-22 00:26:40|100.61|97.81|100.7|97.9|100.7|97.9|100.61|97.81|0
1650587210000|2022-04-22 00:26:50|100.79|97.99|100.7|97.9|100.79|97.99|100.7|97.9|0
1650587220000|2022-04-22 00:27:00|100.52|97.72|100.52|97.72|100.52|97.72|100.43|97.63|0
1650587230000|2022-04-22 00:27:10|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1650587240000|2022-04-22 00:27:20|100.52|97.72|100.43|97.63|100.52|97.72|100.43|97.63|0
1650587250000|2022-04-22 00:27:30|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1650587260000|2022-04-22 00:27:40|100.43|97.63|100.52|97.72|100.52|97.72|100.43|97.63|0
1650587270000|2022-04-22 00:27:50|100.61|97.81|100.7|97.9|100.7|97.9|100.61|97.81|0
1650587280000|2022-04-22 00:28:00|100.79|97.99|100.74|97.94|100.79|97.99|100.74|97.94|0
1650587290000|2022-04-22 00:28:10|100.87|98.07|100.78|97.98|100.87|98.07|100.78|97.98|0
1650587300000|2022-04-22 00:28:20|100.87|98.07|100.78|97.98|101.01|98.21|100.78|97.98|0
1650587310000|2022-04-22 00:28:30|100.7|97.9|100.61|97.81|100.7|97.9|100.61|97.81|0
1650587320000|2022-04-22 00:28:40|100.7|97.9|100.7|97.9|100.7|97.9|100.7|97.9|0
1650587330000|2022-04-22 00:28:50|100.61|97.81|100.61|97.81|100.61|97.81|100.61|97.81|0
1650587340000|2022-04-22 00:29:00|100.56|97.76|100.56|97.76|100.56|97.76|100.56|97.76|0
1650587350000|2022-04-22 00:29:10|100.61|97.81|100.52|97.72|100.61|97.81|100.52|97.72|0
1650587370000|2022-04-22 00:29:30|100.48|97.68|100.52|97.72|100.52|97.72|100.48|97.68|0
1650587380000|2022-04-22 00:29:40|100.43|97.63|100.52|97.72|100.52|97.72|100.43|97.63|0
1650587390000|2022-04-22 00:29:50|100.56|97.76|100.61|97.81|100.61|97.81|100.56|97.76|0
1650587400000|2022-04-22 00:30:00|100.69|97.89|100.78|97.98|100.78|97.98|100.69|97.89|0
1650587410000|2022-04-22 00:30:10|100.69|97.89|100.78|97.98|100.78|97.98|100.69|97.89|0
1650587420000|2022-04-22 00:30:20|100.87|98.07|100.92|98.12|100.96|98.16|100.87|98.07|0
1650587430000|2022-04-22 00:30:30|100.87|98.07|100.92|98.12|100.92|98.12|100.78|97.98|0
1650587440000|2022-04-22 00:30:40|100.78|97.98|100.78|97.98|100.78|97.98|100.78|97.98|0
1650587450000|2022-04-22 00:30:50|100.87|98.07|100.78|97.98|100.87|98.07|100.78|97.98|0
1650587460000|2022-04-22 00:31:00|100.83|98.03|100.52|97.72|100.83|98.03|100.52|97.72|0
1650587470000|2022-04-22 00:31:10|100.47|97.67|100.61|97.81|100.65|97.85|100.47|97.67|0
1650587480000|2022-04-22 00:31:20|100.78|97.98|100.69|97.89|100.78|97.98|100.69|97.89|0
1650587490000|2022-04-22 00:31:30|100.6|97.8|100.52|97.72|100.6|97.8|100.52|97.72|0
1650587500000|2022-04-22 00:31:40|100.69|97.89|100.6|97.8|100.69|97.89|100.6|97.8|0
1650587510000|2022-04-22 00:31:50|100.43|97.63|100.43|97.63|100.52|97.72|100.43|97.63|0
1650587520000|2022-04-22 00:32:00|100.47|97.67|100.43|97.63|100.52|97.72|100.43|97.63|0
1650587530000|2022-04-22 00:32:10|99.9|97.1|99.81|97.01|99.9|97.1|99.81|97.01|0
1650587540000|2022-04-22 00:32:20|99.72|96.92|99.81|97.01|99.81|97.01|99.72|96.92|0
1650587550000|2022-04-22 00:32:30|99.72|96.92|99.72|96.92|99.81|97.01|99.72|96.92|0
1650587560000|2022-04-22 00:32:40|99.77|96.97|99.81|97.01|99.81|97.01|99.77|96.97|0
1650587570000|2022-04-22 00:32:50|99.72|96.92|99.77|96.97|99.81|97.01|99.72|96.92|0
1650587580000|2022-04-22 00:33:00|99.72|96.92|99.63|96.83|99.72|96.92|99.63|96.83|0
1650587590000|2022-04-22 00:33:10|99.55|96.75|99.63|96.83|99.63|96.83|99.55|96.75|0
1650587600000|2022-04-22 00:33:20|99.72|96.92|99.72|96.92|99.72|96.92|99.72|96.92|0
1650587610000|2022-04-22 00:33:30|99.68|96.88|99.72|96.92|99.72|96.92|99.68|96.88|0
1650587620000|2022-04-22 00:33:40|99.81|97.01|99.81|97.01|99.81|97.01|99.81|97.01|0
1650587640000|2022-04-22 00:34:00|99.72|96.92|99.63|96.83|99.72|96.92|99.63|96.83|0
1650587650000|2022-04-22 00:34:10|99.81|97.01|99.68|96.88|99.81|97.01|99.68|96.88|0
1650587660000|2022-04-22 00:34:20|99.72|96.92|99.72|96.92|99.81|97.01|99.72|96.92|0
1650587670000|2022-04-22 00:34:30|99.63|96.83|99.63|96.83|99.63|96.83|99.63|96.83|0
1650587680000|2022-04-22 00:34:40|99.72|96.92|99.59|96.79|99.72|96.92|99.59|96.79|0
1650587690000|2022-04-22 00:34:50|99.63|96.83|99.46|96.66|99.63|96.83|99.46|96.66|0
1650587700000|2022-04-22 00:35:00|99.37|96.57|99.28|96.48|99.37|96.57|99.28|96.48|0
1650587710000|2022-04-22 00:35:10|99.37|96.57|99.37|96.57|99.37|96.57|99.28|96.48|0
1650587720000|2022-04-22 00:35:20|99.46|96.66|99.46|96.66|99.46|96.66|99.46|96.66|0
1650587730000|2022-04-22 00:35:30|99.41|96.61|99.46|96.66|99.46|96.66|99.41|96.61|0
1650587740000|2022-04-22 00:35:40|99.63|96.83|99.54|96.74|99.63|96.83|99.5|96.7|0
1650587750000|2022-04-22 00:35:50|99.63|96.83|99.68|96.88|99.68|96.88|99.63|96.83|0
1650587760000|2022-04-22 00:36:00|99.81|97.01|99.76|96.96|99.81|97.01|99.72|96.92|0
1650587770000|2022-04-22 00:36:10|99.81|97.01|99.72|96.92|99.81|97.01|99.72|96.92|0
1650587780000|2022-04-22 00:36:20|99.68|96.88|99.72|96.92|99.72|96.92|99.68|96.88|0
1650587790000|2022-04-22 00:36:30|99.81|97.01|99.89|97.09|99.89|97.09|99.81|97.01|0
1650587800000|2022-04-22 00:36:40|99.81|97.01|99.81|97.01|99.81|97.01|99.81|97.01|0
1650587810000|2022-04-22 00:36:50|99.89|97.09|99.89|97.09|99.89|97.09|99.89|97.09|0
1650587820000|2022-04-22 00:37:00|99.81|97.01|99.81|97.01|99.98|97.18|99.81|97.01|0
1650587830000|2022-04-22 00:37:10|99.89|97.09|99.98|97.18|99.98|97.18|99.89|97.09|0
1650587840000|2022-04-22 00:37:20|100.07|97.27|100.29|97.49|100.29|97.49|100.07|97.27|0
1650587850000|2022-04-22 00:37:30|100.2|97.4|100.07|97.27|100.2|97.4|100.07|97.27|0
1650587860000|2022-04-22 00:37:40|100.16|97.36|100.25|97.45|100.25|97.45|100.16|97.36|0
1650587870000|2022-04-22 00:37:50|100.16|97.36|100.16|97.36|100.2|97.4|100.16|97.36|0
1650587880000|2022-04-22 00:38:00|100.11|97.31|100.25|97.45|100.25|97.45|100.07|97.27|0
1650587890000|2022-04-22 00:38:10|100.16|97.36|100.25|97.45|100.25|97.45|100.16|97.36|0
1650587900000|2022-04-22 00:38:20|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1650587910000|2022-04-22 00:38:30|100.42|97.62|100.24|97.44|100.42|97.62|100.24|97.44|0
1650587920000|2022-04-22 00:38:40|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1650587930000|2022-04-22 00:38:50|100.51|97.71|100.6|97.8|100.69|97.89|100.51|97.71|0
1650587940000|2022-04-22 00:39:00|100.51|97.71|100.69|97.89|100.69|97.89|100.42|97.62|0
1650587950000|2022-04-22 00:39:10|100.6|97.8|100.51|97.71|100.69|97.89|100.51|97.71|0
1650587960000|2022-04-22 00:39:20|100.42|97.62|100.33|97.53|100.42|97.62|100.33|97.53|0
1650587970000|2022-04-22 00:39:30|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1650587980000|2022-04-22 00:39:40|100.2|97.4|100.24|97.44|100.24|97.44|100.16|97.36|0
1650587990000|2022-04-22 00:39:50|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1650588000000|2022-04-22 00:40:00|100.07|97.27|100.07|97.27|100.07|97.27|99.98|97.18|0
1650588010000|2022-04-22 00:40:10|99.98|97.18|100.07|97.27|100.07|97.27|99.98|97.18|0
1650588020000|2022-04-22 00:40:20|100.16|97.36|100.33|97.53|100.33|97.53|100.16|97.36|0
1650588030000|2022-04-22 00:40:30|100.24|97.44|100.24|97.44|100.24|97.44|100.15|97.35|0
1650588040000|2022-04-22 00:40:40|100.33|97.53|100.42|97.62|100.51|97.71|100.33|97.53|0
1650588050000|2022-04-22 00:40:50|100.51|97.71|100.68|97.88|100.68|97.88|100.51|97.71|0
1650588060000|2022-04-22 00:41:00|100.6|97.8|100.51|97.71|100.6|97.8|100.51|97.71|0
1650588070000|2022-04-22 00:41:10|100.6|97.8|100.6|97.8|100.64|97.84|100.6|97.8|0
1650588080000|2022-04-22 00:41:20|100.64|97.84|100.51|97.71|100.64|97.84|100.51|97.71|0
1650588090000|2022-04-22 00:41:30|100.68|97.88|100.64|97.84|100.68|97.88|100.6|97.8|0
1650588100000|2022-04-22 00:41:40|100.6|97.8|100.68|97.88|100.68|97.88|100.51|97.71|0
1650588110000|2022-04-22 00:41:50|100.64|97.84|100.51|97.71|100.64|97.84|100.51|97.71|0
1650588120000|2022-04-22 00:42:00|100.42|97.62|100.55|97.75|100.6|97.8|100.42|97.62|0
1650588130000|2022-04-22 00:42:10|100.51|97.71|100.42|97.62|100.51|97.71|100.42|97.62|0
1650588140000|2022-04-22 00:42:20|100.46|97.66|100.51|97.71|100.51|97.71|100.42|97.62|0
1650588150000|2022-04-22 00:42:30|100.46|97.66|100.46|97.66|100.46|97.66|100.42|97.62|0
1650588160000|2022-04-22 00:42:40|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1650588170000|2022-04-22 00:42:50|100.42|97.62|100.51|97.71|100.51|97.71|100.42|97.62|0
1650588180000|2022-04-22 00:43:00|100.59|97.79|100.51|97.71|100.59|97.79|100.51|97.71|0
1650588190000|2022-04-22 00:43:10|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1650588200000|2022-04-22 00:43:20|100.42|97.62|100.68|97.88|100.68|97.88|100.33|97.53|0
1650588210000|2022-04-22 00:43:30|100.64|97.84|100.68|97.88|100.68|97.88|100.59|97.79|0
1650588220000|2022-04-22 00:43:40|100.77|97.97|100.77|97.97|100.77|97.97|100.77|97.97|0
1650588230000|2022-04-22 00:43:50|100.68|97.88|100.77|97.97|100.77|97.97|100.68|97.88|0
1650588240000|2022-04-22 00:44:00|100.73|97.93|100.91|98.11|100.95|98.15|100.73|97.93|0
1650588250000|2022-04-22 00:44:10|100.77|97.97|100.86|98.06|100.86|98.06|100.77|97.97|0
1650588260000|2022-04-22 00:44:20|100.95|98.15|101.13|98.33|101.13|98.33|100.95|98.15|0
1650588270000|2022-04-22 00:44:30|101.3|98.5|102.11|99.31|102.29|99.49|101.3|98.5|0
1650588280000|2022-04-22 00:44:40|102.02|99.22|102.2|99.4|102.2|99.4|102.02|99.22|0
1650588290000|2022-04-22 00:44:50|102.29|99.49|102.37|99.57|102.37|99.57|102.29|99.49|0
1650588300000|2022-04-22 00:45:00|102.51|99.71|102.28|99.48|102.51|99.71|102.28|99.48|0
1650588310000|2022-04-22 00:45:10|102.42|99.62|103.09|100.29|103.09|100.29|102.42|99.62|0
1650588320000|2022-04-22 00:45:20|103.18|100.38|104.09|101.29|104.27|101.47|103.18|100.38|0
1650588330000|2022-04-22 00:45:30|103.91|101.11|104.64|101.84|104.64|101.84|103.91|101.11|0
1650588340000|2022-04-22 00:45:40|104.54|101.74|104.73|101.93|104.73|101.93|104.54|101.74|0
1650588350000|2022-04-22 00:45:50|105.18|102.38|105|102.2|105.18|102.38|105|102.2|0
1650588360000|2022-04-22 00:46:00|104.96|102.16|105.37|102.57|105.41|102.61|104.96|102.16|0
1650588370000|2022-04-22 00:46:10|105.27|102.47|105.55|102.75|105.55|102.75|105.18|102.38|0
1650588380000|2022-04-22 00:46:20|105.09|102.29|105|102.2|105.09|102.29|105|102.2|0
1650588390000|2022-04-22 00:46:30|104.63|101.83|104.45|101.65|104.63|101.83|104.45|101.65|0
1650588400000|2022-04-22 00:46:40|104.63|101.83|104.63|101.83|104.73|101.93|104.63|101.83|0
1650588410000|2022-04-22 00:46:50|104.73|101.93|104.82|102.02|104.82|102.02|104.73|101.93|0
1650588420000|2022-04-22 00:47:00|104.73|101.93|104.82|102.02|104.91|102.11|104.68|101.88|0
1650588430000|2022-04-22 00:47:10|105|102.2|104.91|102.11|105.09|102.29|104.91|102.11|0
1650588440000|2022-04-22 00:47:20|104.95|102.15|105.5|102.7|105.5|102.7|104.95|102.15|0
1650588450000|2022-04-22 00:47:30|105.41|102.61|105.46|102.66|105.46|102.66|105.27|102.47|0
1650588460000|2022-04-22 00:47:40|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1650588470000|2022-04-22 00:47:50|105.36|102.56|105.46|102.66|105.46|102.66|105.36|102.56|0
1650588480000|2022-04-22 00:48:00|105.36|102.56|105.46|102.66|105.46|102.66|105.36|102.56|0
1650588490000|2022-04-22 00:48:10|105.64|102.84|105.6|102.8|105.64|102.84|105.55|102.75|0
1650588500000|2022-04-22 00:48:20|105.64|102.84|105.55|102.75|105.64|102.84|105.5|102.7|0
1650588510000|2022-04-22 00:48:30|105.5|102.7|105.32|102.52|105.5|102.7|105.32|102.52|0
1650588520000|2022-04-22 00:48:40|105.27|102.47|105.23|102.43|105.36|102.56|105.18|102.38|0
1650588530000|2022-04-22 00:48:50|105.18|102.38|105|102.2|105.18|102.38|105|102.2|0
1650588540000|2022-04-22 00:49:00|105.09|102.29|105.18|102.38|105.27|102.47|105.09|102.29|0
1650588550000|2022-04-22 00:49:10|105.14|102.34|105.09|102.29|105.18|102.38|105.09|102.29|0
1650588560000|2022-04-22 00:49:20|105.18|102.38|105.18|102.38|105.23|102.43|105.18|102.38|0
1650588570000|2022-04-22 00:49:30|105.14|102.34|105.09|102.29|105.14|102.34|105.09|102.29|0
1650588580000|2022-04-22 00:49:40|105.18|102.38|105.18|102.38|105.18|102.38|105.18|102.38|0
1650588590000|2022-04-22 00:49:50|105.27|102.47|105.91|103.11|105.91|103.11|105.27|102.47|0
1650588600000|2022-04-22 00:50:00|105.64|102.84|105.55|102.75|105.64|102.84|105.55|102.75|0
1650588610000|2022-04-22 00:50:10|105.5|102.7|105.78|102.98|105.78|102.98|105.5|102.7|0
1650588620000|2022-04-22 00:50:20|105.73|102.93|105.82|103.02|105.82|103.02|105.73|102.93|0
1650588630000|2022-04-22 00:50:30|105.91|103.11|105.91|103.11|106.01|103.21|105.91|103.11|0
1650588640000|2022-04-22 00:50:40|106|103.2|106|103.2|106|103.2|105.91|103.11|0
1650588650000|2022-04-22 00:50:50|105.91|103.11|105.64|102.84|105.91|103.11|105.64|102.84|0
1650588660000|2022-04-22 00:51:00|105.78|102.98|106|103.2|106|103.2|105.78|102.98|0
1650588670000|2022-04-22 00:51:10|106.1|103.3|106.19|103.39|106.19|103.39|106.1|103.3|0
1650588680000|2022-04-22 00:51:20|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1650588690000|2022-04-22 00:51:30|105.82|103.02|105.64|102.84|105.82|103.02|105.64|102.84|0
1650588700000|2022-04-22 00:51:40|105.54|102.74|105.27|102.47|105.54|102.74|105.27|102.47|0
1650588710000|2022-04-22 00:51:50|105.36|102.56|105.45|102.65|105.45|102.65|105.36|102.56|0
1650588720000|2022-04-22 00:52:00|105.41|102.61|105.32|102.52|105.41|102.61|105.32|102.52|0
1650588730000|2022-04-22 00:52:10|105.27|102.47|105.18|102.38|105.36|102.56|105.18|102.38|0
1650588740000|2022-04-22 00:52:20|104.81|102.01|104.72|101.92|104.81|102.01|104.68|101.88|0
1650588750000|2022-04-22 00:52:30|104.81|102.01|104.72|101.92|104.99|102.19|104.72|101.92|0
1650588760000|2022-04-22 00:52:40|104.77|101.97|104.81|102.01|104.9|102.1|104.77|101.97|0
1650588770000|2022-04-22 00:52:50|105.09|102.29|105.64|102.84|105.64|102.84|105.09|102.29|0
1650588780000|2022-04-22 00:53:00|105.36|102.56|105.08|102.28|105.36|102.56|105.08|102.28|0
1650588790000|2022-04-22 00:53:10|105.13|102.33|105.18|102.38|105.18|102.38|105.13|102.33|0
1650588800000|2022-04-22 00:53:20|105.27|102.47|105.27|102.47|105.27|102.47|105.08|102.28|0
1650588810000|2022-04-22 00:53:30|105.18|102.38|105.22|102.42|105.22|102.42|105.18|102.38|0
1650588820000|2022-04-22 00:53:40|105.18|102.38|105.18|102.38|105.27|102.47|105.18|102.38|0
1650588830000|2022-04-22 00:53:50|105.27|102.47|105.18|102.38|105.27|102.47|105.18|102.38|0
1650588840000|2022-04-22 00:54:00|105.08|102.28|104.86|102.06|105.08|102.28|104.86|102.06|0
1650588850000|2022-04-22 00:54:10|104.72|101.92|104.81|102.01|104.81|102.01|104.72|101.92|0
1650588860000|2022-04-22 00:54:20|104.72|101.92|104.81|102.01|104.81|102.01|104.72|101.92|0
1650588870000|2022-04-22 00:54:30|104.9|102.1|104.95|102.15|104.95|102.15|104.81|102.01|0
1650588880000|2022-04-22 00:54:40|104.9|102.1|104.81|102.01|104.9|102.1|104.81|102.01|0
1650588890000|2022-04-22 00:54:50|104.86|102.06|104.9|102.1|104.9|102.1|104.72|101.92|0
1650588900000|2022-04-22 00:55:00|104.81|102.01|104.86|102.06|104.99|102.19|104.81|102.01|0
1650588910000|2022-04-22 00:55:10|104.9|102.1|104.81|102.01|104.9|102.1|104.81|102.01|0
1650588920000|2022-04-22 00:55:20|104.72|101.92|104.63|101.83|104.72|101.92|104.63|101.83|0
1650588930000|2022-04-22 00:55:30|104.44|101.64|104.17|101.37|104.44|101.64|104.17|101.37|0
1650588940000|2022-04-22 00:55:40|104.35|101.55|104.35|101.55|104.35|101.55|104.17|101.37|0
1650588950000|2022-04-22 00:55:50|104.22|101.42|103.99|101.19|104.22|101.42|103.99|101.19|0
1650588960000|2022-04-22 00:56:00|103.9|101.1|104.13|101.33|104.13|101.33|103.9|101.1|0
1650588970000|2022-04-22 00:56:10|104.17|101.37|104.26|101.46|104.26|101.46|104.17|101.37|0
1650588980000|2022-04-22 00:56:20|104.08|101.28|104.08|101.28|104.08|101.28|103.99|101.19|0
1650588990000|2022-04-22 00:56:30|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1650589000000|2022-04-22 00:56:40|103.9|101.1|103.81|101.01|103.9|101.1|103.81|101.01|0
1650589010000|2022-04-22 00:56:50|103.9|101.1|103.81|101.01|103.9|101.1|103.81|101.01|0
1650589020000|2022-04-22 00:57:00|103.72|100.92|103.81|101.01|103.81|101.01|103.72|100.92|0
1650589030000|2022-04-22 00:57:10|103.76|100.96|103.81|101.01|103.81|101.01|103.76|100.96|0
1650589040000|2022-04-22 00:57:20|103.63|100.83|103.72|100.92|103.81|101.01|103.63|100.83|0
1650589050000|2022-04-22 00:57:30|103.62|100.82|103.81|101.01|103.81|101.01|103.62|100.82|0
1650589060000|2022-04-22 00:57:40|103.72|100.92|103.62|100.82|103.72|100.92|103.62|100.82|0
1650589070000|2022-04-22 00:57:50|103.72|100.92|103.81|101.01|103.81|101.01|103.72|100.92|0
1650589080000|2022-04-22 00:58:00|103.9|101.1|103.81|101.01|103.9|101.1|103.81|101.01|0
1650589090000|2022-04-22 00:58:10|103.9|101.1|104.03|101.23|104.03|101.23|103.9|101.1|0
1650589100000|2022-04-22 00:58:20|104.08|101.28|104.35|101.55|104.35|101.55|104.08|101.28|0
1650589110000|2022-04-22 00:58:30|104.44|101.64|104.35|101.55|104.44|101.64|104.35|101.55|0
1650589120000|2022-04-22 00:58:40|104.17|101.37|103.99|101.19|104.17|101.37|103.99|101.19|0
1650589130000|2022-04-22 00:58:50|104.17|101.37|104.26|101.46|104.26|101.46|104.17|101.37|0
1650589140000|2022-04-22 00:59:00|104.17|101.37|103.99|101.19|104.26|101.46|103.99|101.19|0
1650589150000|2022-04-22 00:59:10|104.08|101.28|104.26|101.46|104.26|101.46|104.08|101.28|0
1650589160000|2022-04-22 00:59:20|104.08|101.28|104.17|101.37|104.17|101.37|104.03|101.23|0
1650589170000|2022-04-22 00:59:30|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1650589180000|2022-04-22 00:59:40|104.17|101.37|104.08|101.28|104.17|101.37|104.08|101.28|0
1650589190000|2022-04-22 00:59:50|103.89|101.09|103.62|100.82|103.89|101.09|103.62|100.82|0
1650589200000|2022-04-22 01:00:00|103.71|100.91|103.53|100.73|103.71|100.91|103.53|100.73|0
1650589210000|2022-04-22 01:00:10|103.58|100.78|103.71|100.91|103.71|100.91|103.53|100.73|0
1650589220000|2022-04-22 01:00:20|103.62|100.82|104.17|101.37|104.17|101.37|103.62|100.82|0
1650589230000|2022-04-22 01:00:30|104.12|101.32|104.17|101.37|104.17|101.37|104.12|101.32|0
1650589240000|2022-04-22 01:00:40|104.08|101.28|104.08|101.28|104.08|101.28|103.98|101.18|0
1650589250000|2022-04-22 01:00:50|103.98|101.18|103.8|101|103.98|101.18|103.8|101|0
1650589260000|2022-04-22 01:01:00|103.71|100.91|103.71|100.91|103.71|100.91|103.67|100.87|0
1650589270000|2022-04-22 01:01:10|103.8|101|103.8|101|103.8|101|103.8|101|0
1650589280000|2022-04-22 01:01:20|103.71|100.91|103.62|100.82|103.71|100.91|103.62|100.82|0
1650589290000|2022-04-22 01:01:30|103.71|100.91|103.35|100.55|103.71|100.91|103.26|100.46|0
1650589300000|2022-04-22 01:01:40|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1650589310000|2022-04-22 01:01:50|103.31|100.51|103.44|100.64|103.44|100.64|103.31|100.51|0
1650589320000|2022-04-22 01:02:00|103.49|100.69|103.44|100.64|103.53|100.73|103.44|100.64|0
1650589330000|2022-04-22 01:02:10|103.35|100.55|103.71|100.91|103.71|100.91|103.35|100.55|0
1650589340000|2022-04-22 01:02:20|103.62|100.82|103.53|100.73|103.67|100.87|103.53|100.73|0
1650589350000|2022-04-22 01:02:30|103.62|100.82|103.58|100.78|103.62|100.82|103.58|100.78|0
1650589360000|2022-04-22 01:02:40|103.53|100.73|103.53|100.73|103.53|100.73|103.35|100.55|0
1650589370000|2022-04-22 01:02:50|103.44|100.64|103.35|100.55|103.44|100.64|103.35|100.55|0
1650589380000|2022-04-22 01:03:00|103.44|100.64|103.35|100.55|103.44|100.64|103.35|100.55|0
1650589390000|2022-04-22 01:03:10|103.44|100.64|103.53|100.73|103.53|100.73|103.44|100.64|0
1650589400000|2022-04-22 01:03:20|103.62|100.82|103.8|101|103.8|101|103.62|100.82|0
1650589420000|2022-04-22 01:03:40|103.71|100.91|103.89|101.09|103.94|101.14|103.71|100.91|0
1650589430000|2022-04-22 01:03:50|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1650589440000|2022-04-22 01:04:00|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650589450000|2022-04-22 01:04:10|103.8|101|103.89|101.09|103.89|101.09|103.8|101|0
1650589460000|2022-04-22 01:04:20|103.94|101.14|104.07|101.27|104.07|101.27|103.89|101.09|0
1650589470000|2022-04-22 01:04:30|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1650589480000|2022-04-22 01:04:40|103.89|101.09|103.8|101|103.89|101.09|103.8|101|0
1650589490000|2022-04-22 01:04:50|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650589510000|2022-04-22 01:05:10|103.8|101|103.71|100.91|103.8|101|103.71|100.91|0
1650589520000|2022-04-22 01:05:20|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1650589540000|2022-04-22 01:05:40|103.53|100.73|103.53|100.73|103.53|100.73|103.53|100.73|0
1650589550000|2022-04-22 01:05:50|103.62|100.82|103.71|100.91|103.71|100.91|103.62|100.82|0
1650589560000|2022-04-22 01:06:00|103.62|100.82|103.8|101|103.85|101.05|103.62|100.82|0
1650589570000|2022-04-22 01:06:10|103.75|100.95|103.62|100.82|103.8|101|103.62|100.82|0
1650589580000|2022-04-22 01:06:20|103.71|100.91|103.71|100.91|103.75|100.95|103.71|100.91|0
1650589590000|2022-04-22 01:06:30|103.8|101|103.75|100.95|103.8|101|103.75|100.95|0
1650589600000|2022-04-22 01:06:40|103.8|101|103.89|101.09|103.89|101.09|103.8|101|0
1650589610000|2022-04-22 01:06:50|103.98|101.18|103.8|101|103.98|101.18|103.8|101|0
1650589620000|2022-04-22 01:07:00|103.75|100.95|103.71|100.91|103.75|100.95|103.71|100.91|0
1650589630000|2022-04-22 01:07:10|103.62|100.82|103.66|100.86|103.66|100.86|103.62|100.82|0
1650589640000|2022-04-22 01:07:20|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1650589650000|2022-04-22 01:07:30|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1650589670000|2022-04-22 01:07:50|103.8|101|103.8|101|103.8|101|103.71|100.91|0
1650589680000|2022-04-22 01:08:00|103.84|101.04|103.8|101|103.84|101.04|103.8|101|0
1650589690000|2022-04-22 01:08:10|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1650589700000|2022-04-22 01:08:20|103.8|101|103.8|101|103.84|101.04|103.8|101|0
1650589710000|2022-04-22 01:08:30|103.84|101.04|103.71|100.91|103.84|101.04|103.71|100.91|0
1650589720000|2022-04-22 01:08:40|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1650589730000|2022-04-22 01:08:50|103.71|100.91|103.61|100.81|103.71|100.91|103.61|100.81|0
1650589740000|2022-04-22 01:09:00|103.52|100.72|103.52|100.72|103.57|100.77|103.52|100.72|0
1650589760000|2022-04-22 01:09:20|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1650589770000|2022-04-22 01:09:30|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1650589780000|2022-04-22 01:09:40|103.34|100.54|103.25|100.45|103.34|100.54|103.25|100.45|0
1650589790000|2022-04-22 01:09:50|103.16|100.36|103.21|100.41|103.21|100.41|103.16|100.36|0
1650589800000|2022-04-22 01:10:00|103.16|100.36|103.07|100.27|103.16|100.36|103.07|100.27|0
1650589820000|2022-04-22 01:10:20|103.16|100.36|103.16|100.36|103.16|100.36|103.12|100.32|0
1650589830000|2022-04-22 01:10:30|103.25|100.45|103.52|100.72|103.52|100.72|103.25|100.45|0
1650589840000|2022-04-22 01:10:40|103.43|100.63|103.39|100.59|103.43|100.63|103.34|100.54|0
1650589850000|2022-04-22 01:10:50|103.43|100.63|103.52|100.72|103.52|100.72|103.43|100.63|0
1650589860000|2022-04-22 01:11:00|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1650589870000|2022-04-22 01:11:10|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1650589880000|2022-04-22 01:11:20|103.61|100.81|103.61|100.81|103.61|100.81|103.52|100.72|0
1650589890000|2022-04-22 01:11:30|103.52|100.72|103.34|100.54|103.52|100.72|103.34|100.54|0
1650589900000|2022-04-22 01:11:40|103.39|100.59|103.34|100.54|103.43|100.63|103.34|100.54|0
1650589910000|2022-04-22 01:11:50|103.43|100.63|103.3|100.5|103.43|100.63|103.3|100.5|0
1650589920000|2022-04-22 01:12:00|103.25|100.45|103.25|100.45|103.3|100.5|103.21|100.41|0
1650589930000|2022-04-22 01:12:10|103.3|100.5|103.34|100.54|103.43|100.63|103.3|100.5|0
1650589940000|2022-04-22 01:12:20|103.39|100.59|103.43|100.63|103.43|100.63|103.39|100.59|0
1650589950000|2022-04-22 01:12:30|103.34|100.54|103.43|100.63|103.43|100.63|103.34|100.54|0
1650589960000|2022-04-22 01:12:40|103.48|100.68|103.52|100.72|103.52|100.72|103.48|100.68|0
1650589970000|2022-04-22 01:12:50|103.34|100.54|103.16|100.36|103.34|100.54|103.16|100.36|0
1650589980000|2022-04-22 01:13:00|103.25|100.45|103.34|100.54|103.34|100.54|103.25|100.45|0
1650589990000|2022-04-22 01:13:10|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1650590000000|2022-04-22 01:13:20|103.34|100.54|103.25|100.45|103.34|100.54|103.25|100.45|0
1650590010000|2022-04-22 01:13:30|103.3|100.5|103.25|100.45|103.3|100.5|103.25|100.45|0
1650590020000|2022-04-22 01:13:40|103.34|100.54|103.34|100.54|103.34|100.54|103.3|100.5|0
1650590030000|2022-04-22 01:13:50|103.43|100.63|103.43|100.63|103.52|100.72|103.43|100.63|0
1650590040000|2022-04-22 01:14:00|103.52|100.72|103.43|100.63|103.52|100.72|103.43|100.63|0
1650590050000|2022-04-22 01:14:10|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1650590060000|2022-04-22 01:14:20|103.25|100.45|103.29|100.49|103.29|100.49|103.25|100.45|0
1650590070000|2022-04-22 01:14:30|103.25|100.45|103.16|100.36|103.25|100.45|103.16|100.36|0
1650590080000|2022-04-22 01:14:40|103.25|100.45|103.16|100.36|103.25|100.45|103.16|100.36|0
1650590090000|2022-04-22 01:14:50|103.2|100.4|103.16|100.36|103.2|100.4|103.07|100.27|0
1650590100000|2022-04-22 01:15:00|103.2|100.4|103.16|100.36|103.2|100.4|103.16|100.36|0
1650590110000|2022-04-22 01:15:10|103.2|100.4|103.16|100.36|103.2|100.4|103.07|100.27|0
1650590120000|2022-04-22 01:15:20|103.07|100.27|102.98|100.18|103.07|100.27|102.98|100.18|0
1650590130000|2022-04-22 01:15:30|102.89|100.09|103.07|100.27|103.07|100.27|102.84|100.04|0
1650590140000|2022-04-22 01:15:40|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1650590150000|2022-04-22 01:15:50|103.07|100.27|103.16|100.36|103.16|100.36|103.07|100.27|0
1650590160000|2022-04-22 01:16:00|103.07|100.27|103.07|100.27|103.16|100.36|103.07|100.27|0
1650590170000|2022-04-22 01:16:10|103.16|100.36|102.98|100.18|103.16|100.36|102.98|100.18|0
1650590180000|2022-04-22 01:16:20|103.07|100.27|102.8|100|103.11|100.31|102.8|100|0
1650590190000|2022-04-22 01:16:30|102.62|99.82|102.44|99.64|102.62|99.82|102.44|99.64|0
1650590200000|2022-04-22 01:16:40|102.53|99.73|102.89|100.09|102.89|100.09|102.44|99.64|0
1650590210000|2022-04-22 01:16:50|102.98|100.18|102.89|100.09|102.98|100.18|102.89|100.09|0
1650590220000|2022-04-22 01:17:00|102.98|100.18|103.07|100.27|103.11|100.31|102.98|100.18|0
1650590230000|2022-04-22 01:17:10|103.11|100.31|102.97|100.17|103.11|100.31|102.97|100.17|0
1650590240000|2022-04-22 01:17:20|102.93|100.13|102.88|100.08|102.93|100.13|102.88|100.08|0
1650590250000|2022-04-22 01:17:30|102.97|100.17|102.88|100.08|102.97|100.17|102.88|100.08|0
1650590260000|2022-04-22 01:17:40|102.97|100.17|103.02|100.22|103.02|100.22|102.88|100.08|0
1650590270000|2022-04-22 01:17:50|102.97|100.17|102.88|100.08|102.97|100.17|102.79|99.99|0
1650590280000|2022-04-22 01:18:00|102.84|100.04|102.93|100.13|102.97|100.17|102.84|100.04|0
1650590290000|2022-04-22 01:18:10|102.88|100.08|102.88|100.08|102.88|100.08|102.79|99.99|0
1650590300000|2022-04-22 01:18:20|102.93|100.13|102.93|100.13|102.93|100.13|102.88|100.08|0
1650590310000|2022-04-22 01:18:30|102.97|100.17|102.79|99.99|102.97|100.17|102.7|99.9|0
1650590320000|2022-04-22 01:18:40|102.84|100.04|102.7|99.9|102.84|100.04|102.7|99.9|0
1650590330000|2022-04-22 01:18:50|102.79|99.99|102.75|99.95|102.79|99.99|102.75|99.95|0
1650590340000|2022-04-22 01:19:00|102.7|99.9|102.61|99.81|102.7|99.9|102.43|99.63|0
1650590350000|2022-04-22 01:19:10|102.52|99.72|102.43|99.63|102.52|99.72|102.43|99.63|0
1650590360000|2022-04-22 01:19:20|102.39|99.59|102.25|99.45|102.39|99.59|102.25|99.45|0
1650590370000|2022-04-22 01:19:30|102.52|99.72|102.43|99.63|102.52|99.72|102.43|99.63|0
1650590380000|2022-04-22 01:19:40|102.48|99.68|102.52|99.72|102.52|99.72|102.48|99.68|0
1650590390000|2022-04-22 01:19:50|102.75|99.95|102.7|99.9|102.79|99.99|102.7|99.9|0
1650590400000|2022-04-22 01:20:00|102.61|99.81|102.7|99.9|102.7|99.9|102.52|99.72|0
1650590410000|2022-04-22 01:20:10|102.75|99.95|102.7|99.9|102.75|99.95|102.7|99.9|0
1650590430000|2022-04-22 01:20:30|102.79|99.99|102.75|99.95|102.79|99.99|102.7|99.9|0
1650590440000|2022-04-22 01:20:40|102.79|99.99|102.79|99.99|102.79|99.99|102.75|99.95|0
1650590450000|2022-04-22 01:20:50|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1650590460000|2022-04-22 01:21:00|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1650590470000|2022-04-22 01:21:10|102.88|100.08|102.79|99.99|102.88|100.08|102.79|99.99|0
1650590480000|2022-04-22 01:21:20|102.84|100.04|102.79|99.99|102.84|100.04|102.79|99.99|0
1650590490000|2022-04-22 01:21:30|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1650590500000|2022-04-22 01:21:40|102.52|99.72|102.61|99.81|102.66|99.86|102.52|99.72|0
1650590510000|2022-04-22 01:21:50|102.66|99.86|102.48|99.68|102.66|99.86|102.48|99.68|0
1650590520000|2022-04-22 01:22:00|102.52|99.72|102.57|99.77|102.61|99.81|102.52|99.72|0
1650590530000|2022-04-22 01:22:10|102.52|99.72|102.43|99.63|102.52|99.72|102.43|99.63|0
1650590540000|2022-04-22 01:22:20|102.52|99.72|102.43|99.63|102.52|99.72|102.43|99.63|0
1650590550000|2022-04-22 01:22:30|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1650590560000|2022-04-22 01:22:40|102.43|99.63|102.43|99.63|102.52|99.72|102.43|99.63|0
1650590590000|2022-04-22 01:23:10|102.52|99.72|102.48|99.68|102.52|99.72|102.48|99.68|0
1650590600000|2022-04-22 01:23:20|102.43|99.63|102.34|99.54|102.43|99.63|102.34|99.54|0
1650590610000|2022-04-22 01:23:30|102.43|99.63|102.43|99.63|102.52|99.72|102.43|99.63|0
1650590630000|2022-04-22 01:23:50|102.48|99.68|102.43|99.63|102.48|99.68|102.43|99.63|0
1650590640000|2022-04-22 01:24:00|102.48|99.68|102.48|99.68|102.48|99.68|102.43|99.63|0
1650590650000|2022-04-22 01:24:10|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1650590660000|2022-04-22 01:24:20|102.57|99.77|102.52|99.72|102.57|99.77|102.52|99.72|0
1650590680000|2022-04-22 01:24:40|102.43|99.63|102.52|99.72|102.52|99.72|102.43|99.63|0
1650590690000|2022-04-22 01:24:50|102.61|99.81|102.52|99.72|102.61|99.81|102.52|99.72|0
1650590700000|2022-04-22 01:25:00|102.43|99.63|101.71|98.91|102.43|99.63|101.71|98.91|0
1650590710000|2022-04-22 01:25:10|101.89|99.09|101.98|99.18|101.98|99.18|101.89|99.09|0
1650590720000|2022-04-22 01:25:20|102.07|99.27|102.16|99.36|102.16|99.36|102.03|99.23|0
1650590730000|2022-04-22 01:25:30|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1650590740000|2022-04-22 01:25:40|102.29|99.49|102.34|99.54|102.34|99.54|102.29|99.49|0
1650590750000|2022-04-22 01:25:50|102.21|99.41|102.25|99.45|102.25|99.45|102.21|99.41|0
1650590760000|2022-04-22 01:26:00|102.34|99.54|102.43|99.63|102.43|99.63|102.34|99.54|0
1650590770000|2022-04-22 01:26:10|102.52|99.72|102.61|99.81|102.61|99.81|102.52|99.72|0
1650590780000|2022-04-22 01:26:20|102.52|99.72|102.43|99.63|102.52|99.72|102.43|99.63|0
1650590790000|2022-04-22 01:26:30|102.34|99.54|102.34|99.54|102.34|99.54|102.34|99.54|0
1650590800000|2022-04-22 01:26:40|102.38|99.58|102.52|99.72|102.52|99.72|102.38|99.58|0
1650590820000|2022-04-22 01:27:00|102.47|99.67|102.43|99.63|102.47|99.67|102.43|99.63|0
1650590830000|2022-04-22 01:27:10|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1650590840000|2022-04-22 01:27:20|102.43|99.63|102.43|99.63|102.47|99.67|102.43|99.63|0
1650590850000|2022-04-22 01:27:30|102.52|99.72|102.56|99.76|102.56|99.76|102.52|99.72|0
1650590860000|2022-04-22 01:27:40|102.61|99.81|102.52|99.72|102.61|99.81|102.52|99.72|0
1650590870000|2022-04-22 01:27:50|102.61|99.81|102.52|99.72|102.61|99.81|102.52|99.72|0
1650590880000|2022-04-22 01:28:00|102.56|99.76|102.79|99.99|102.79|99.99|102.56|99.76|0
1650590890000|2022-04-22 01:28:10|102.78|99.98|102.96|100.16|102.96|100.16|102.78|99.98|0
1650590900000|2022-04-22 01:28:20|103.06|100.26|103.33|100.53|103.33|100.53|103.06|100.26|0
1650590910000|2022-04-22 01:28:30|103.51|100.71|103.6|100.8|103.6|100.8|103.51|100.71|0
1650590920000|2022-04-22 01:28:40|103.42|100.62|103.42|100.62|103.51|100.71|103.42|100.62|0
1650590930000|2022-04-22 01:28:50|103.23|100.43|103.6|100.8|103.6|100.8|103.23|100.43|0
1650590940000|2022-04-22 01:29:00|103.55|100.75|103.42|100.62|103.55|100.75|103.42|100.62|0
1650590950000|2022-04-22 01:29:10|103.23|100.43|103.6|100.8|103.6|100.8|103.23|100.43|0
1650590960000|2022-04-22 01:29:20|103.69|100.89|103.78|100.98|103.78|100.98|103.69|100.89|0
1650590970000|2022-04-22 01:29:30|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1650590980000|2022-04-22 01:29:40|103.78|100.98|103.78|100.98|103.87|101.07|103.78|100.98|0
1650590990000|2022-04-22 01:29:50|103.69|100.89|103.69|100.89|103.69|100.89|103.6|100.8|0
1650591000000|2022-04-22 01:30:00|103.51|100.71|103.5|100.7|103.51|100.71|103.5|100.7|0
1650591010000|2022-04-22 01:30:10|103.41|100.61|103.28|100.48|103.41|100.61|103.23|100.43|0
1650591020000|2022-04-22 01:30:20|103.32|100.52|103.32|100.52|103.37|100.57|103.23|100.43|0
1650591030000|2022-04-22 01:30:30|103.28|100.48|103.23|100.43|103.28|100.48|103.23|100.43|0
1650591040000|2022-04-22 01:30:40|103.28|100.48|103.5|100.7|103.59|100.79|103.28|100.48|0
1650591050000|2022-04-22 01:30:50|103.59|100.79|103.69|100.89|103.69|100.89|103.5|100.7|0
1650591060000|2022-04-22 01:31:00|103.78|100.98|103.87|101.07|103.87|101.07|103.78|100.98|0
1650591070000|2022-04-22 01:31:10|103.96|101.16|104.14|101.34|104.14|101.34|103.96|101.16|0
1650591080000|2022-04-22 01:31:20|104.23|101.43|104.23|101.43|104.32|101.52|104.23|101.43|0
1650591090000|2022-04-22 01:31:30|104.41|101.61|104.05|101.25|104.41|101.61|104.05|101.25|0
1650591100000|2022-04-22 01:31:40|104.19|101.39|104.37|101.57|104.37|101.57|104.14|101.34|0
1650591110000|2022-04-22 01:31:50|104.32|101.52|104.5|101.7|104.5|101.7|104.32|101.52|0
1650591120000|2022-04-22 01:32:00|104.32|101.52|104.23|101.43|104.32|101.52|104.23|101.43|0
1650591130000|2022-04-22 01:32:10|104.37|101.57|104.41|101.61|104.41|101.61|104.32|101.52|0
1650591140000|2022-04-22 01:32:20|104.46|101.66|104.32|101.52|104.59|101.79|104.32|101.52|0
1650591150000|2022-04-22 01:32:30|104.37|101.57|104.23|101.43|104.37|101.57|104.23|101.43|0
1650591160000|2022-04-22 01:32:40|104.32|101.52|104.32|101.52|104.41|101.61|104.28|101.48|0
1650591170000|2022-04-22 01:32:50|104.05|101.25|104.05|101.25|104.09|101.29|104.05|101.25|0
1650591180000|2022-04-22 01:33:00|103.96|101.16|103.64|100.84|103.96|101.16|103.64|100.84|0
1650591190000|2022-04-22 01:33:10|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1650591200000|2022-04-22 01:33:20|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1650591210000|2022-04-22 01:33:30|103.73|100.93|103.73|100.93|103.77|100.97|103.73|100.93|0
1650591220000|2022-04-22 01:33:40|103.68|100.88|103.86|101.06|103.86|101.06|103.59|100.79|0
1650591230000|2022-04-22 01:33:50|103.95|101.15|103.95|101.15|103.95|101.15|103.91|101.11|0
1650591250000|2022-04-22 01:34:10|103.86|101.06|103.82|101.02|103.86|101.06|103.82|101.02|0
1650591260000|2022-04-22 01:34:20|103.86|101.06|103.82|101.02|103.86|101.06|103.77|100.97|0
1650591270000|2022-04-22 01:34:30|103.68|100.88|103.41|100.61|103.73|100.93|103.41|100.61|0
1650591280000|2022-04-22 01:34:40|103.32|100.52|103.32|100.52|103.37|100.57|103.32|100.52|0
1650591290000|2022-04-22 01:34:50|103.41|100.61|103.5|100.7|103.5|100.7|103.41|100.61|0
1650591300000|2022-04-22 01:35:00|103.41|100.61|103.14|100.34|103.41|100.61|103.05|100.25|0
1650591310000|2022-04-22 01:35:10|103.05|100.25|103.05|100.25|103.05|100.25|102.96|100.16|0
1650591320000|2022-04-22 01:35:20|102.87|100.07|103.05|100.25|103.05|100.25|102.87|100.07|0
1650591330000|2022-04-22 01:35:30|103.14|100.34|102.96|100.16|103.14|100.34|102.96|100.16|0
1650591340000|2022-04-22 01:35:40|103.05|100.25|102.69|99.89|103.14|100.34|102.69|99.89|0
1650591350000|2022-04-22 01:35:50|102.87|100.07|102.87|100.07|102.87|100.07|102.82|100.02|0
1650591360000|2022-04-22 01:36:00|102.78|99.98|102.6|99.8|102.78|99.98|102.6|99.8|0
1650591370000|2022-04-22 01:36:10|102.64|99.84|102.42|99.62|102.64|99.84|102.42|99.62|0
1650591380000|2022-04-22 01:36:20|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650591390000|2022-04-22 01:36:30|102.6|99.8|102.69|99.89|102.69|99.89|102.6|99.8|0
1650591400000|2022-04-22 01:36:40|102.6|99.8|102.78|99.98|102.78|99.98|102.6|99.8|0
1650591410000|2022-04-22 01:36:50|102.87|100.07|102.96|100.16|102.96|100.16|102.87|100.07|0
1650591420000|2022-04-22 01:37:00|102.78|99.98|102.87|100.07|102.87|100.07|102.78|99.98|0
1650591430000|2022-04-22 01:37:10|102.96|100.16|103.09|100.29|103.09|100.29|102.96|100.16|0
1650591440000|2022-04-22 01:37:20|103.14|100.34|103.32|100.52|103.32|100.52|103.14|100.34|0
1650591450000|2022-04-22 01:37:30|103.23|100.43|103.23|100.43|103.32|100.52|103.23|100.43|0
1650591460000|2022-04-22 01:37:40|103.32|100.52|103.32|100.52|103.32|100.52|103.32|100.52|0
1650591470000|2022-04-22 01:37:50|103.41|100.61|103.36|100.56|103.59|100.79|103.36|100.56|0
1650591480000|2022-04-22 01:38:00|103.5|100.7|103.77|100.97|103.77|100.97|103.5|100.7|0
1650591490000|2022-04-22 01:38:10|103.32|100.52|103.41|100.61|103.54|100.74|103.32|100.52|0
1650591500000|2022-04-22 01:38:20|103.32|100.52|103.41|100.61|103.41|100.61|103.32|100.52|0
1650591510000|2022-04-22 01:38:30|103.45|100.65|103.5|100.7|103.5|100.7|103.41|100.61|0
1650591520000|2022-04-22 01:38:40|103.59|100.79|103.5|100.7|103.59|100.79|103.5|100.7|0
1650591530000|2022-04-22 01:38:50|103.41|100.61|103.5|100.7|103.5|100.7|103.41|100.61|0
1650591540000|2022-04-22 01:39:00|103.59|100.79|103.68|100.88|103.68|100.88|103.59|100.79|0
1650591550000|2022-04-22 01:39:10|103.77|100.97|103.77|100.97|103.77|100.97|103.59|100.79|0
1650591560000|2022-04-22 01:39:20|103.86|101.06|103.72|100.92|103.86|101.06|103.72|100.92|0
1650591570000|2022-04-22 01:39:30|103.68|100.88|103.77|100.97|103.77|100.97|103.68|100.88|0
1650591580000|2022-04-22 01:39:40|103.86|101.06|103.86|101.06|103.86|101.06|103.86|101.06|0
1650591590000|2022-04-22 01:39:50|103.77|100.97|103.86|101.06|103.86|101.06|103.77|100.97|0
1650591600000|2022-04-22 01:40:00|103.95|101.15|103.86|101.06|103.95|101.15|103.72|100.92|0
1650591610000|2022-04-22 01:40:10|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1650591620000|2022-04-22 01:40:20|103.68|100.88|103.68|100.88|103.86|101.06|103.68|100.88|0
1650591630000|2022-04-22 01:40:30|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1650591640000|2022-04-22 01:40:40|103.72|100.92|103.77|100.97|103.77|100.97|103.72|100.92|0
1650591650000|2022-04-22 01:40:50|103.86|101.06|103.86|101.06|103.86|101.06|103.77|100.97|0
1650591660000|2022-04-22 01:41:00|103.81|101.01|104.22|101.42|104.22|101.42|103.81|101.01|0
1650591670000|2022-04-22 01:41:10|104.31|101.51|104.04|101.24|104.31|101.51|103.95|101.15|0
1650591680000|2022-04-22 01:41:20|104|101.2|104.04|101.24|104.04|101.24|104|101.2|0
1650591690000|2022-04-22 01:41:30|103.95|101.15|104.22|101.42|104.22|101.42|103.95|101.15|0
1650591700000|2022-04-22 01:41:40|104.04|101.24|103.99|101.19|104.04|101.24|103.99|101.19|0
1650591710000|2022-04-22 01:41:50|103.9|101.1|104.04|101.24|104.04|101.24|103.9|101.1|0
1650591720000|2022-04-22 01:42:00|103.95|101.15|104.04|101.24|104.04|101.24|103.95|101.15|0
1650591730000|2022-04-22 01:42:10|104.13|101.33|103.95|101.15|104.13|101.33|103.95|101.15|0
1650591760000|2022-04-22 01:42:40|104.04|101.24|104.04|101.24|104.13|101.33|104.04|101.24|0
1650591770000|2022-04-22 01:42:50|103.99|101.19|104.04|101.24|104.04|101.24|103.95|101.15|0
1650591780000|2022-04-22 01:43:00|103.99|101.19|104.13|101.33|104.13|101.33|103.99|101.19|0
1650591790000|2022-04-22 01:43:10|104.22|101.42|104.17|101.37|104.22|101.42|104.17|101.37|0
1650591800000|2022-04-22 01:43:20|104.22|101.42|104.17|101.37|104.22|101.42|104.17|101.37|0
1650591810000|2022-04-22 01:43:30|104.22|101.42|103.95|101.15|104.22|101.42|103.95|101.15|0
1650591820000|2022-04-22 01:43:40|104.04|101.24|103.95|101.15|104.04|101.24|103.95|101.15|0
1650591830000|2022-04-22 01:43:50|104.08|101.28|103.85|101.05|104.08|101.28|103.85|101.05|0
1650591840000|2022-04-22 01:44:00|103.95|101.15|103.95|101.15|103.99|101.19|103.95|101.15|0
1650591850000|2022-04-22 01:44:10|103.99|101.19|104.04|101.24|104.13|101.33|103.99|101.19|0
1650591860000|2022-04-22 01:44:20|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1650591870000|2022-04-22 01:44:30|103.94|101.14|103.85|101.05|103.94|101.14|103.85|101.05|0
1650591890000|2022-04-22 01:44:50|103.76|100.96|103.85|101.05|103.85|101.05|103.76|100.96|0
1650591900000|2022-04-22 01:45:00|103.67|100.87|103.94|101.14|103.94|101.14|103.67|100.87|0
1650591910000|2022-04-22 01:45:10|103.99|101.19|104.04|101.24|104.04|101.24|103.85|101.05|0
1650591920000|2022-04-22 01:45:20|104.03|101.23|103.85|101.05|104.03|101.23|103.81|101.01|0
1650591930000|2022-04-22 01:45:30|103.9|101.1|104.03|101.23|104.03|101.23|103.85|101.05|0
1650591940000|2022-04-22 01:45:40|103.94|101.14|104.03|101.23|104.03|101.23|103.94|101.14|0
1650591950000|2022-04-22 01:45:50|104.13|101.33|104.03|101.23|104.13|101.33|104.03|101.23|0
1650591960000|2022-04-22 01:46:00|104.22|101.42|104.4|101.6|104.4|101.6|104.17|101.37|0
1650591970000|2022-04-22 01:46:10|104.45|101.65|104.4|101.6|104.45|101.65|104.4|101.6|0
1650591980000|2022-04-22 01:46:20|104.49|101.69|104.58|101.78|104.67|101.87|104.49|101.69|0
1650591990000|2022-04-22 01:46:30|104.49|101.69|104.22|101.42|104.49|101.69|104.22|101.42|0
1650592000000|2022-04-22 01:46:40|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1650592010000|2022-04-22 01:46:50|104.35|101.55|104.49|101.69|104.49|101.69|104.35|101.55|0
1650592020000|2022-04-22 01:47:00|104.4|101.6|104.4|101.6|104.49|101.69|104.4|101.6|0
1650592030000|2022-04-22 01:47:10|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1650592040000|2022-04-22 01:47:20|104.4|101.6|104.21|101.41|104.4|101.6|104.21|101.41|0
1650592050000|2022-04-22 01:47:30|104.31|101.51|104.21|101.41|104.31|101.51|104.21|101.41|0
1650592060000|2022-04-22 01:47:40|104.31|101.51|104.12|101.32|104.31|101.51|104.03|101.23|0
1650592080000|2022-04-22 01:48:00|104.03|101.23|104.03|101.23|104.12|101.32|104.03|101.23|0
1650592090000|2022-04-22 01:48:10|104.21|101.41|104.17|101.37|104.21|101.41|104.17|101.37|0
1650592100000|2022-04-22 01:48:20|104.21|101.41|104.17|101.37|104.21|101.41|104.17|101.37|0
1650592110000|2022-04-22 01:48:30|104.21|101.41|104.12|101.32|104.26|101.46|104.12|101.32|0
1650592120000|2022-04-22 01:48:40|104.08|101.28|103.85|101.05|104.08|101.28|103.85|101.05|0
1650592130000|2022-04-22 01:48:50|103.76|100.96|103.72|100.92|103.76|100.96|103.58|100.78|0
1650592140000|2022-04-22 01:49:00|103.67|100.87|103.63|100.83|103.67|100.87|103.58|100.78|0
1650592150000|2022-04-22 01:49:10|103.58|100.78|103.76|100.96|103.85|101.05|103.58|100.78|0
1650592160000|2022-04-22 01:49:20|103.67|100.87|103.63|100.83|103.76|100.96|103.63|100.83|0
1650592170000|2022-04-22 01:49:30|103.67|100.87|103.67|100.87|103.67|100.87|103.58|100.78|0
1650592180000|2022-04-22 01:49:40|103.58|100.78|103.58|100.78|103.67|100.87|103.58|100.78|0
1650592190000|2022-04-22 01:49:50|103.67|100.87|103.62|100.82|103.67|100.87|103.62|100.82|0
1650592200000|2022-04-22 01:50:00|103.67|100.87|103.76|100.96|103.85|101.05|103.67|100.87|0
1650592210000|2022-04-22 01:50:10|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650592220000|2022-04-22 01:50:20|103.58|100.78|103.62|100.82|103.62|100.82|103.58|100.78|0
1650592230000|2022-04-22 01:50:30|103.58|100.78|103.62|100.82|103.62|100.82|103.58|100.78|0
1650592240000|2022-04-22 01:50:40|103.58|100.78|103.4|100.6|103.58|100.78|103.4|100.6|0
1650592250000|2022-04-22 01:50:50|103.31|100.51|103.31|100.51|103.4|100.6|103.31|100.51|0
1650592260000|2022-04-22 01:51:00|103.4|100.6|103.31|100.51|103.49|100.69|103.31|100.51|0
1650592270000|2022-04-22 01:51:10|103.26|100.46|103.21|100.41|103.26|100.46|103.21|100.41|0
1650592280000|2022-04-22 01:51:20|103.12|100.32|103.12|100.32|103.12|100.32|103.08|100.28|0
1650592290000|2022-04-22 01:51:30|102.94|100.14|102.94|100.14|102.94|100.14|102.81|100.01|0
1650592300000|2022-04-22 01:51:40|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1650592310000|2022-04-22 01:51:50|102.85|100.05|102.85|100.05|102.9|100.1|102.85|100.05|0
1650592320000|2022-04-22 01:52:00|102.94|100.14|102.85|100.05|102.94|100.14|102.81|100.01|0
1650592330000|2022-04-22 01:52:10|102.94|100.14|102.85|100.05|102.94|100.14|102.85|100.05|0
1650592340000|2022-04-22 01:52:20|102.81|100.01|102.81|100.01|102.85|100.05|102.81|100.01|0
1650592350000|2022-04-22 01:52:30|102.85|100.05|102.76|99.96|102.85|100.05|102.76|99.96|0
1650592360000|2022-04-22 01:52:40|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1650592370000|2022-04-22 01:52:50|102.76|99.96|102.58|99.78|102.76|99.96|102.58|99.78|0
1650592380000|2022-04-22 01:53:00|102.67|99.87|102.76|99.96|102.76|99.96|102.67|99.87|0
1650592390000|2022-04-22 01:53:10|102.67|99.87|102.76|99.96|102.76|99.96|102.67|99.87|0
1650592400000|2022-04-22 01:53:20|102.81|100.01|102.85|100.05|102.85|100.05|102.81|100.01|0
1650592410000|2022-04-22 01:53:30|102.9|100.1|102.67|99.87|102.94|100.14|102.67|99.87|0
1650592420000|2022-04-22 01:53:40|102.63|99.83|102.63|99.83|102.72|99.92|102.58|99.78|0
1650592430000|2022-04-22 01:53:50|102.58|99.78|102.45|99.65|102.58|99.78|102.45|99.65|0
1650592440000|2022-04-22 01:54:00|102.4|99.6|102.49|99.69|102.49|99.69|102.4|99.6|0
1650592450000|2022-04-22 01:54:10|102.4|99.6|102.4|99.6|102.45|99.65|102.4|99.6|0
1650592460000|2022-04-22 01:54:20|102.31|99.51|102.31|99.51|102.31|99.51|102.31|99.51|0
1650592470000|2022-04-22 01:54:30|102.22|99.42|102.31|99.51|102.31|99.51|102.22|99.42|0
1650592490000|2022-04-22 01:54:50|102.22|99.42|102.13|99.33|102.22|99.42|102.13|99.33|0
1650592500000|2022-04-22 01:55:00|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1650592510000|2022-04-22 01:55:10|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1650592520000|2022-04-22 01:55:20|102.4|99.6|102.49|99.69|102.58|99.78|102.4|99.6|0
1650592530000|2022-04-22 01:55:30|102.4|99.6|102.49|99.69|102.49|99.69|102.31|99.51|0
1650592540000|2022-04-22 01:55:40|102.58|99.78|102.67|99.87|102.67|99.87|102.49|99.69|0
1650592550000|2022-04-22 01:55:50|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1650592560000|2022-04-22 01:56:00|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1650592570000|2022-04-22 01:56:10|102.58|99.78|102.67|99.87|102.67|99.87|102.58|99.78|0
1650592580000|2022-04-22 01:56:20|102.72|99.92|102.67|99.87|102.72|99.92|102.67|99.87|0
1650592610000|2022-04-22 01:56:50|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1650592620000|2022-04-22 01:57:00|102.67|99.87|102.67|99.87|102.67|99.87|102.58|99.78|0
1650592630000|2022-04-22 01:57:10|102.76|99.96|102.67|99.87|102.76|99.96|102.67|99.87|0
1650592650000|2022-04-22 01:57:30|102.58|99.78|102.67|99.87|102.67|99.87|102.58|99.78|0
1650592660000|2022-04-22 01:57:40|102.4|99.6|102.4|99.6|102.4|99.6|102.4|99.6|0
1650592670000|2022-04-22 01:57:50|102.49|99.69|102.4|99.6|102.49|99.69|102.4|99.6|0
1650592680000|2022-04-22 01:58:00|102.49|99.69|102.4|99.6|102.49|99.69|102.4|99.6|0
1650592690000|2022-04-22 01:58:10|102.31|99.51|102.31|99.51|102.31|99.51|102.31|99.51|0
1650592700000|2022-04-22 01:58:20|102.22|99.42|102.13|99.33|102.22|99.42|102.13|99.33|0
1650592710000|2022-04-22 01:58:30|102.04|99.24|101.82|99.02|102.04|99.24|101.77|98.97|0
1650592720000|2022-04-22 01:58:40|101.77|98.97|101.86|99.06|101.86|99.06|101.77|98.97|0
1650592730000|2022-04-22 01:58:50|101.95|99.15|102.13|99.33|102.22|99.42|101.95|99.15|0
1650592750000|2022-04-22 01:59:10|102.04|99.24|102.22|99.42|102.22|99.42|102.04|99.24|0
1650592760000|2022-04-22 01:59:20|102.13|99.33|102.22|99.42|102.31|99.51|102.13|99.33|0
1650592770000|2022-04-22 01:59:30|102.04|99.24|101.95|99.15|102.04|99.24|101.95|99.15|0
1650592780000|2022-04-22 01:59:40|102|99.2|102.04|99.24|102.04|99.24|102|99.2|0
1650592790000|2022-04-22 01:59:50|101.95|99.15|102.04|99.24|102.04|99.24|101.95|99.15|0
1650592800000|2022-04-22 02:00:00|101.95|99.15|101.86|99.06|101.95|99.15|101.86|99.06|0
1650592810000|2022-04-22 02:00:10|101.91|99.11|101.91|99.11|101.91|99.11|101.91|99.11|0
1650592820000|2022-04-22 02:00:20|102.04|99.24|102.08|99.28|102.08|99.28|102.04|99.24|0
1650592830000|2022-04-22 02:00:30|102.13|99.33|102.22|99.42|102.22|99.42|102.13|99.33|0
1650592840000|2022-04-22 02:00:40|102.13|99.33|102.22|99.42|102.22|99.42|102.13|99.33|0
1650592850000|2022-04-22 02:00:50|102.49|99.69|102.58|99.78|102.58|99.78|102.49|99.69|0
1650592860000|2022-04-22 02:01:00|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1650592870000|2022-04-22 02:01:10|102.49|99.69|102.31|99.51|102.58|99.78|102.31|99.51|0
1650592880000|2022-04-22 02:01:20|102.4|99.6|102.31|99.51|102.4|99.6|102.22|99.42|0
1650592890000|2022-04-22 02:01:30|102.22|99.42|102.22|99.42|102.22|99.42|102.22|99.42|0
1650592900000|2022-04-22 02:01:40|102.31|99.51|102.22|99.42|102.31|99.51|102.22|99.42|0
1650592910000|2022-04-22 02:01:50|102.13|99.33|101.95|99.15|102.13|99.33|101.86|99.06|0
1650592920000|2022-04-22 02:02:00|102.13|99.33|101.95|99.15|102.13|99.33|101.95|99.15|0
1650592930000|2022-04-22 02:02:10|101.68|98.88|101.95|99.15|101.95|99.15|101.59|98.79|0
1650592940000|2022-04-22 02:02:20|102.04|99.24|102.22|99.42|102.22|99.42|102.04|99.24|0
1650592950000|2022-04-22 02:02:30|102.3|99.5|102.13|99.33|102.3|99.5|102.13|99.33|0
1650592960000|2022-04-22 02:02:40|102.21|99.41|102.21|99.41|102.21|99.41|102.13|99.33|0
1650592970000|2022-04-22 02:02:50|102.13|99.33|102.04|99.24|102.13|99.33|102.04|99.24|0
1650592980000|2022-04-22 02:03:00|101.86|99.06|102.04|99.24|102.04|99.24|101.86|99.06|0
1650592990000|2022-04-22 02:03:10|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1650593000000|2022-04-22 02:03:20|102.04|99.24|101.77|98.97|102.04|99.24|101.77|98.97|0
1650593010000|2022-04-22 02:03:30|101.86|99.06|101.77|98.97|101.86|99.06|101.77|98.97|0
1650593020000|2022-04-22 02:03:40|101.68|98.88|101.9|99.1|101.9|99.1|101.68|98.88|0
1650593030000|2022-04-22 02:03:50|101.95|99.15|101.86|99.06|101.95|99.15|101.77|98.97|0
1650593040000|2022-04-22 02:04:00|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1650593050000|2022-04-22 02:04:10|101.59|98.79|101.32|98.52|101.59|98.79|101.32|98.52|0
1650593060000|2022-04-22 02:04:20|101.5|98.7|101.59|98.79|101.59|98.79|101.5|98.7|0
1650593070000|2022-04-22 02:04:30|101.68|98.88|101.86|99.06|101.86|99.06|101.68|98.88|0
1650593080000|2022-04-22 02:04:40|101.77|98.97|101.86|99.06|101.94|99.14|101.77|98.97|0
1650593090000|2022-04-22 02:04:50|101.85|99.05|101.77|98.97|101.85|99.05|101.77|98.97|0
1650593100000|2022-04-22 02:05:00|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1650593110000|2022-04-22 02:05:10|101.77|98.97|101.77|98.97|101.77|98.97|101.68|98.88|0
1650593130000|2022-04-22 02:05:30|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1650593140000|2022-04-22 02:05:40|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1650593150000|2022-04-22 02:05:50|101.59|98.79|101.68|98.88|101.68|98.88|101.59|98.79|0
1650593160000|2022-04-22 02:06:00|101.63|98.83|101.59|98.79|101.68|98.88|101.59|98.79|0
1650593170000|2022-04-22 02:06:10|101.5|98.7|101.5|98.7|101.59|98.79|101.5|98.7|0
1650593180000|2022-04-22 02:06:20|101.41|98.61|101.32|98.52|101.41|98.61|101.32|98.52|0
1650593190000|2022-04-22 02:06:30|101.41|98.61|101.5|98.7|101.5|98.7|101.32|98.52|0
1650593200000|2022-04-22 02:06:40|101.36|98.56|101.5|98.7|101.5|98.7|101.36|98.56|0
1650593210000|2022-04-22 02:06:50|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1650593220000|2022-04-22 02:07:00|101.32|98.52|101.36|98.56|101.41|98.61|101.32|98.52|0
1650593230000|2022-04-22 02:07:10|101.32|98.52|101.32|98.52|101.36|98.56|101.32|98.52|0
1650593240000|2022-04-22 02:07:20|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1650593260000|2022-04-22 02:07:40|101.14|98.34|101.32|98.52|101.32|98.52|101.14|98.34|0
1650593270000|2022-04-22 02:07:50|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1650593280000|2022-04-22 02:08:00|101.14|98.34|101.14|98.34|101.23|98.43|101.14|98.34|0
1650593290000|2022-04-22 02:08:10|100.96|98.16|100.78|97.98|100.96|98.16|100.78|97.98|0
1650593300000|2022-04-22 02:08:20|100.83|98.03|100.69|97.89|100.83|98.03|100.69|97.89|0
1650593310000|2022-04-22 02:08:30|100.52|97.72|100.69|97.89|100.69|97.89|100.52|97.72|0
1650593320000|2022-04-22 02:08:40|100.78|97.98|101.05|98.25|101.05|98.25|100.78|97.98|0
1650593330000|2022-04-22 02:08:50|101.1|98.3|101.14|98.34|101.14|98.34|101.1|98.3|0
1650593340000|2022-04-22 02:09:00|101.05|98.25|101.1|98.3|101.14|98.34|101.05|98.25|0
1650593350000|2022-04-22 02:09:10|101.14|98.34|101.14|98.34|101.14|98.34|101.05|98.25|0
1650593360000|2022-04-22 02:09:20|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1650593370000|2022-04-22 02:09:30|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650593380000|2022-04-22 02:09:40|101.18|98.38|101.23|98.43|101.23|98.43|101.18|98.38|0
1650593390000|2022-04-22 02:09:50|101.14|98.34|100.96|98.16|101.14|98.34|100.96|98.16|0
1650593400000|2022-04-22 02:10:00|101.05|98.25|100.83|98.03|101.05|98.25|100.78|97.98|0
1650593410000|2022-04-22 02:10:10|100.96|98.16|100.96|98.16|101.05|98.25|100.96|98.16|0
1650593430000|2022-04-22 02:10:30|100.87|98.07|100.83|98.03|100.87|98.07|100.83|98.03|0
1650593440000|2022-04-22 02:10:40|100.87|98.07|100.87|98.07|100.87|98.07|100.78|97.98|0
1650593450000|2022-04-22 02:10:50|100.96|98.16|100.87|98.07|100.96|98.16|100.87|98.07|0
1650593460000|2022-04-22 02:11:00|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1650593470000|2022-04-22 02:11:10|100.87|98.07|100.96|98.16|100.96|98.16|100.87|98.07|0
1650593480000|2022-04-22 02:11:20|101|98.2|101.14|98.34|101.14|98.34|101|98.2|0
1650593490000|2022-04-22 02:11:30|101.18|98.38|101.05|98.25|101.18|98.38|101.05|98.25|0
1650593500000|2022-04-22 02:11:40|101.14|98.34|101.22|98.42|101.22|98.42|101.14|98.34|0
1650593530000|2022-04-22 02:12:10|101.27|98.47|101.31|98.51|101.31|98.51|101.22|98.42|0
1650593540000|2022-04-22 02:12:20|101.4|98.6|101.4|98.6|101.4|98.6|101.31|98.51|0
1650593550000|2022-04-22 02:12:30|101.49|98.69|101.67|98.87|101.67|98.87|101.49|98.69|0
1650593560000|2022-04-22 02:12:40|101.58|98.78|101.67|98.87|101.67|98.87|101.58|98.78|0
1650593570000|2022-04-22 02:12:50|101.72|98.92|101.76|98.96|101.76|98.96|101.72|98.92|0
1650593580000|2022-04-22 02:13:00|101.67|98.87|101.58|98.78|101.76|98.96|101.58|98.78|0
1650593590000|2022-04-22 02:13:10|101.67|98.87|101.58|98.78|101.67|98.87|101.58|98.78|0
1650593600000|2022-04-22 02:13:20|101.54|98.74|101.58|98.78|101.58|98.78|101.54|98.74|0
1650593610000|2022-04-22 02:13:30|101.67|98.87|101.58|98.78|101.67|98.87|101.58|98.78|0
1650593630000|2022-04-22 02:13:50|101.49|98.69|101.49|98.69|101.49|98.69|101.49|98.69|0
1650593650000|2022-04-22 02:14:10|101.58|98.78|101.62|98.82|101.63|98.83|101.58|98.78|0
1650593660000|2022-04-22 02:14:20|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1650593670000|2022-04-22 02:14:30|101.49|98.69|101.58|98.78|101.58|98.78|101.49|98.69|0
1650593680000|2022-04-22 02:14:40|101.49|98.69|101.49|98.69|101.54|98.74|101.49|98.69|0
1650593690000|2022-04-22 02:14:50|101.4|98.6|101.4|98.6|101.4|98.6|101.4|98.6|0
1650593700000|2022-04-22 02:15:00|101.31|98.51|101.4|98.6|101.4|98.6|101.31|98.51|0
1650593710000|2022-04-22 02:15:10|101.49|98.69|101.4|98.6|101.49|98.69|101.4|98.6|0
1650593720000|2022-04-22 02:15:20|101.31|98.51|101.31|98.51|101.31|98.51|101.31|98.51|0
1650593730000|2022-04-22 02:15:30|101.36|98.56|101.31|98.51|101.36|98.56|101.31|98.51|0
1650593750000|2022-04-22 02:15:50|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650593760000|2022-04-22 02:16:00|101.4|98.6|101.62|98.82|101.62|98.82|101.4|98.6|0
1650593770000|2022-04-22 02:16:10|101.58|98.78|101.67|98.87|101.67|98.87|101.58|98.78|0
1650593790000|2022-04-22 02:16:30|101.62|98.82|101.53|98.73|101.62|98.82|101.49|98.69|0
1650593800000|2022-04-22 02:16:40|101.49|98.69|101.31|98.51|101.49|98.69|101.31|98.51|0
1650593810000|2022-04-22 02:16:50|101.4|98.6|101.49|98.69|101.49|98.69|101.4|98.6|0
1650593820000|2022-04-22 02:17:00|101.4|98.6|101.49|98.69|101.49|98.69|101.4|98.6|0
1650593830000|2022-04-22 02:17:10|101.4|98.6|101.4|98.6|101.4|98.6|101.4|98.6|0
1650593840000|2022-04-22 02:17:20|101.49|98.69|101.4|98.6|101.49|98.69|101.4|98.6|0
1650593860000|2022-04-22 02:17:40|101.31|98.51|101.31|98.51|101.4|98.6|101.31|98.51|0
1650593870000|2022-04-22 02:17:50|101.4|98.6|101.4|98.6|101.4|98.6|101.4|98.6|0
1650593880000|2022-04-22 02:18:00|101.31|98.51|101.4|98.6|101.4|98.6|101.31|98.51|0
1650593890000|2022-04-22 02:18:10|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1650593900000|2022-04-22 02:18:20|101.57|98.77|101.57|98.77|101.57|98.77|101.49|98.69|0
1650593910000|2022-04-22 02:18:30|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1650593920000|2022-04-22 02:18:40|101.49|98.69|101.53|98.73|101.53|98.73|101.49|98.69|0
1650593930000|2022-04-22 02:18:50|101.49|98.69|101.4|98.6|101.49|98.69|101.4|98.6|0
1650593940000|2022-04-22 02:19:00|101.31|98.51|101.22|98.42|101.31|98.51|101.22|98.42|0
1650593960000|2022-04-22 02:19:20|101.31|98.51|101.31|98.51|101.31|98.51|101.31|98.51|0
1650593970000|2022-04-22 02:19:30|101.13|98.33|101.22|98.42|101.22|98.42|101.13|98.33|0
1650593980000|2022-04-22 02:19:40|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1650593990000|2022-04-22 02:19:50|101.22|98.42|101.31|98.51|101.31|98.51|101.22|98.42|0
1650594000000|2022-04-22 02:20:00|101.26|98.46|101.4|98.6|101.4|98.6|101.26|98.46|0
1650594010000|2022-04-22 02:20:10|101.31|98.51|101.31|98.51|101.31|98.51|101.26|98.46|0
1650594020000|2022-04-22 02:20:20|101.26|98.46|101.22|98.42|101.26|98.46|101.22|98.42|0
1650594030000|2022-04-22 02:20:30|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1650594040000|2022-04-22 02:20:40|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1650594050000|2022-04-22 02:20:50|101.31|98.51|101.31|98.51|101.31|98.51|101.31|98.51|0
1650594060000|2022-04-22 02:21:00|101.26|98.46|101.22|98.42|101.31|98.51|101.22|98.42|0
1650594070000|2022-04-22 02:21:10|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1650594100000|2022-04-22 02:21:40|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1650594110000|2022-04-22 02:21:50|101.13|98.33|101.08|98.28|101.13|98.33|101.08|98.28|0
1650594120000|2022-04-22 02:22:00|101.04|98.24|101.13|98.33|101.13|98.33|101.04|98.24|0
1650594130000|2022-04-22 02:22:10|101.22|98.42|101.21|98.41|101.22|98.42|101.17|98.37|0
1650594140000|2022-04-22 02:22:20|101.17|98.37|101.17|98.37|101.21|98.41|101.17|98.37|0
1650594150000|2022-04-22 02:22:30|101.21|98.41|101.39|98.59|101.39|98.59|101.21|98.41|0
1650594160000|2022-04-22 02:22:40|101.48|98.68|101.39|98.59|101.48|98.68|101.39|98.59|0
1650594170000|2022-04-22 02:22:50|101.44|98.64|101.39|98.59|101.44|98.64|101.39|98.59|0
1650594180000|2022-04-22 02:23:00|101.35|98.55|101.44|98.64|101.44|98.64|101.35|98.55|0
1650594190000|2022-04-22 02:23:10|101.39|98.59|101.3|98.5|101.39|98.59|101.3|98.5|0
1650594200000|2022-04-22 02:23:20|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1650594210000|2022-04-22 02:23:30|101.44|98.64|101.39|98.59|101.44|98.64|101.39|98.59|0
1650594220000|2022-04-22 02:23:40|101.3|98.5|101.39|98.59|101.39|98.59|101.3|98.5|0
1650594230000|2022-04-22 02:23:50|101.48|98.68|101.48|98.68|101.48|98.68|101.48|98.68|0
1650594240000|2022-04-22 02:24:00|101.39|98.59|101.44|98.64|101.44|98.64|101.39|98.59|0
1650594250000|2022-04-22 02:24:10|101.48|98.68|101.48|98.68|101.48|98.68|101.44|98.64|0
1650594260000|2022-04-22 02:24:20|101.66|98.86|101.75|98.95|101.75|98.95|101.66|98.86|0
1650594270000|2022-04-22 02:24:30|101.84|99.04|101.75|98.95|101.84|99.04|101.75|98.95|0
1650594280000|2022-04-22 02:24:40|101.66|98.86|101.75|98.95|101.75|98.95|101.66|98.86|0
1650594290000|2022-04-22 02:24:50|101.79|98.99|101.84|99.04|101.84|99.04|101.79|98.99|0
1650594300000|2022-04-22 02:25:00|101.75|98.95|101.97|99.17|101.97|99.17|101.75|98.95|0
1650594310000|2022-04-22 02:25:10|102.02|99.22|101.93|99.13|102.02|99.22|101.93|99.13|0
1650594320000|2022-04-22 02:25:20|101.84|99.04|101.75|98.95|101.93|99.13|101.75|98.95|0
1650594330000|2022-04-22 02:25:30|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1650594340000|2022-04-22 02:25:40|101.75|98.95|101.57|98.77|101.75|98.95|101.57|98.77|0
1650594350000|2022-04-22 02:25:50|101.66|98.86|101.57|98.77|101.66|98.86|101.57|98.77|0
1650594360000|2022-04-22 02:26:00|101.53|98.73|101.48|98.68|101.53|98.73|101.48|98.68|0
1650594370000|2022-04-22 02:26:10|101.44|98.64|101.39|98.59|101.44|98.64|101.39|98.59|0
1650594380000|2022-04-22 02:26:20|101.48|98.68|101.57|98.77|101.57|98.77|101.48|98.68|0
1650594390000|2022-04-22 02:26:30|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1650594400000|2022-04-22 02:26:40|101.75|98.95|101.57|98.77|101.75|98.95|101.57|98.77|0
1650594410000|2022-04-22 02:26:50|101.66|98.86|101.7|98.9|101.75|98.95|101.66|98.86|0
1650594420000|2022-04-22 02:27:00|101.75|98.95|101.75|98.95|101.75|98.95|101.66|98.86|0
1650594430000|2022-04-22 02:27:10|101.7|98.9|101.75|98.95|101.75|98.95|101.7|98.9|0
1650594440000|2022-04-22 02:27:20|101.66|98.86|101.75|98.95|101.75|98.95|101.66|98.86|0
1650594460000|2022-04-22 02:27:40|101.66|98.86|101.74|98.94|101.74|98.94|101.66|98.86|0
1650594470000|2022-04-22 02:27:50|101.83|99.03|101.74|98.94|101.83|99.03|101.74|98.94|0
1650594480000|2022-04-22 02:28:00|101.66|98.86|101.48|98.68|101.66|98.86|101.48|98.68|0
1650594490000|2022-04-22 02:28:10|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1650594500000|2022-04-22 02:28:20|101.7|98.9|101.66|98.86|101.74|98.94|101.66|98.86|0
1650594510000|2022-04-22 02:28:30|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1650594530000|2022-04-22 02:28:50|101.7|98.9|101.65|98.85|101.7|98.9|101.65|98.85|0
1650594540000|2022-04-22 02:29:00|101.57|98.77|101.61|98.81|101.61|98.81|101.57|98.77|0
1650594550000|2022-04-22 02:29:10|101.57|98.77|101.65|98.85|101.65|98.85|101.57|98.77|0
1650594560000|2022-04-22 02:29:20|101.57|98.77|101.48|98.68|101.57|98.77|101.48|98.68|0
1650594570000|2022-04-22 02:29:30|101.52|98.72|101.48|98.68|101.52|98.72|101.48|98.68|0
1650594580000|2022-04-22 02:29:40|101.56|98.76|101.56|98.76|101.56|98.76|101.48|98.68|0
1650594590000|2022-04-22 02:29:50|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650594600000|2022-04-22 02:30:00|101.56|98.76|101.48|98.68|101.56|98.76|101.48|98.68|0
1650594610000|2022-04-22 02:30:10|101.56|98.76|101.61|98.81|101.65|98.85|101.56|98.76|0
1650594620000|2022-04-22 02:30:20|101.65|98.85|101.7|98.9|101.74|98.94|101.65|98.85|0
1650594630000|2022-04-22 02:30:30|101.65|98.85|101.74|98.94|101.74|98.94|101.65|98.85|0
1650594640000|2022-04-22 02:30:40|101.79|98.99|101.74|98.94|101.79|98.99|101.74|98.94|0
1650594650000|2022-04-22 02:30:50|101.79|98.99|101.74|98.94|101.79|98.99|101.74|98.94|0
1650594680000|2022-04-22 02:31:20|101.79|98.99|101.83|99.03|101.83|99.03|101.79|98.99|0
1650594690000|2022-04-22 02:31:30|101.92|99.12|101.92|99.12|101.92|99.12|101.92|99.12|0
1650594700000|2022-04-22 02:31:40|101.83|99.03|101.88|99.08|101.92|99.12|101.74|98.94|0
1650594710000|2022-04-22 02:31:50|101.92|99.12|101.92|99.12|102.01|99.21|101.92|99.12|0
1650594720000|2022-04-22 02:32:00|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650594730000|2022-04-22 02:32:10|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650594740000|2022-04-22 02:32:20|102.28|99.48|102.06|99.26|102.28|99.48|102.06|99.26|0
1650594750000|2022-04-22 02:32:30|102.1|99.3|101.92|99.12|102.1|99.3|101.92|99.12|0
1650594760000|2022-04-22 02:32:40|101.83|99.03|101.88|99.08|101.88|99.08|101.83|99.03|0
1650594770000|2022-04-22 02:32:50|101.92|99.12|101.92|99.12|101.92|99.12|101.92|99.12|0
1650594780000|2022-04-22 02:33:00|101.83|99.03|101.83|99.03|101.83|99.03|101.83|99.03|0
1650594790000|2022-04-22 02:33:10|101.74|98.94|101.74|98.94|101.74|98.94|101.7|98.9|0
1650594800000|2022-04-22 02:33:20|101.83|99.03|101.92|99.12|101.92|99.12|101.83|99.03|0
1650594810000|2022-04-22 02:33:30|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650594820000|2022-04-22 02:33:40|102.05|99.25|101.92|99.12|102.05|99.25|101.92|99.12|0
1650594830000|2022-04-22 02:33:50|101.74|98.94|101.83|99.03|101.83|99.03|101.74|98.94|0
1650594840000|2022-04-22 02:34:00|101.79|98.99|101.65|98.85|101.79|98.99|101.65|98.85|0
1650594860000|2022-04-22 02:34:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650594870000|2022-04-22 02:34:30|101.7|98.9|101.65|98.85|101.7|98.9|101.65|98.85|0
1650594880000|2022-04-22 02:34:40|101.56|98.76|101.47|98.67|101.56|98.76|101.38|98.58|0
1650594890000|2022-04-22 02:34:50|101.56|98.76|101.47|98.67|101.56|98.76|101.47|98.67|0
1650594900000|2022-04-22 02:35:00|101.56|98.76|101.56|98.76|101.65|98.85|101.56|98.76|0
1650594920000|2022-04-22 02:35:20|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650594930000|2022-04-22 02:35:30|101.56|98.76|101.47|98.67|101.56|98.76|101.47|98.67|0
1650594940000|2022-04-22 02:35:40|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1650594950000|2022-04-22 02:35:50|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650594960000|2022-04-22 02:36:00|101.56|98.76|101.52|98.72|101.56|98.76|101.47|98.67|0
1650594970000|2022-04-22 02:36:10|101.47|98.67|101.47|98.67|101.47|98.67|101.43|98.63|0
1650594980000|2022-04-22 02:36:20|101.43|98.63|101.38|98.58|101.43|98.63|101.38|98.58|0
1650595000000|2022-04-22 02:36:40|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650595010000|2022-04-22 02:36:50|101.38|98.58|101.38|98.58|101.38|98.58|101.2|98.4|0
1650595020000|2022-04-22 02:37:00|101.34|98.54|101.2|98.4|101.34|98.54|101.2|98.4|0
1650595030000|2022-04-22 02:37:10|101.29|98.49|101.11|98.31|101.29|98.49|101.11|98.31|0
1650595040000|2022-04-22 02:37:20|101.02|98.22|101.02|98.22|101.02|98.22|101.02|98.22|0
1650595050000|2022-04-22 02:37:30|100.93|98.13|100.85|98.05|100.93|98.13|100.76|97.96|0
1650595060000|2022-04-22 02:37:40|100.76|97.96|100.85|98.05|100.85|98.05|100.76|97.96|0
1650595070000|2022-04-22 02:37:50|100.98|98.18|100.93|98.13|101.02|98.22|100.93|98.13|0
1650595080000|2022-04-22 02:38:00|100.85|98.05|101.02|98.22|101.02|98.22|100.85|98.05|0
1650595090000|2022-04-22 02:38:10|100.93|98.13|101.02|98.22|101.02|98.22|100.93|98.13|0
1650595100000|2022-04-22 02:38:20|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1650595110000|2022-04-22 02:38:30|101.02|98.22|100.84|98.04|101.02|98.22|100.84|98.04|0
1650595120000|2022-04-22 02:38:40|100.89|98.09|100.93|98.13|100.93|98.13|100.89|98.09|0
1650595130000|2022-04-22 02:38:50|101.02|98.22|101.02|98.22|101.02|98.22|100.93|98.13|0
1650595150000|2022-04-22 02:39:10|100.93|98.13|101.02|98.22|101.02|98.22|100.93|98.13|0
1650595160000|2022-04-22 02:39:20|101.2|98.4|101.11|98.31|101.2|98.4|101.11|98.31|0
1650595180000|2022-04-22 02:39:40|101.16|98.36|101.16|98.36|101.16|98.36|101.11|98.31|0
1650595190000|2022-04-22 02:39:50|101.11|98.31|101.2|98.4|101.2|98.4|101.11|98.31|0
1650595200000|2022-04-22 02:40:00|101.16|98.36|101.2|98.4|101.2|98.4|101.16|98.36|0
1650595210000|2022-04-22 02:40:10|101.11|98.31|101.16|98.36|101.2|98.4|101.11|98.31|0
1650595220000|2022-04-22 02:40:20|101.2|98.4|101.11|98.31|101.2|98.4|101.11|98.31|0
1650595230000|2022-04-22 02:40:30|101.2|98.4|101.11|98.31|101.2|98.4|101.11|98.31|0
1650595250000|2022-04-22 02:40:50|101.24|98.44|101.29|98.49|101.29|98.49|101.24|98.44|0
1650595260000|2022-04-22 02:41:00|101.33|98.53|101.38|98.58|101.38|98.58|101.33|98.53|0
1650595270000|2022-04-22 02:41:10|101.42|98.62|101.55|98.75|101.55|98.75|101.42|98.62|0
1650595280000|2022-04-22 02:41:20|101.64|98.84|101.64|98.84|101.73|98.93|101.64|98.84|0
1650595290000|2022-04-22 02:41:30|101.73|98.93|101.73|98.93|101.73|98.93|101.73|98.93|0
1650595300000|2022-04-22 02:41:40|101.82|99.02|101.91|99.11|101.91|99.11|101.82|99.02|0
1650595310000|2022-04-22 02:41:50|101.82|99.02|101.82|99.02|101.91|99.11|101.82|99.02|0
1650595320000|2022-04-22 02:42:00|101.64|98.84|101.73|98.93|101.73|98.93|101.64|98.84|0
1650595330000|2022-04-22 02:42:10|101.69|98.89|101.82|99.02|101.82|99.02|101.69|98.89|0
1650595340000|2022-04-22 02:42:20|101.73|98.93|101.73|98.93|101.73|98.93|101.73|98.93|0
1650595350000|2022-04-22 02:42:30|101.64|98.84|101.51|98.71|101.64|98.84|101.51|98.71|0
1650595360000|2022-04-22 02:42:40|101.55|98.75|101.82|99.02|101.82|99.02|101.55|98.75|0
1650595370000|2022-04-22 02:42:50|101.73|98.93|101.64|98.84|101.73|98.93|101.64|98.84|0
1650595380000|2022-04-22 02:43:00|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650595390000|2022-04-22 02:43:10|101.64|98.84|101.6|98.8|101.64|98.84|101.6|98.8|0
1650595400000|2022-04-22 02:43:20|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650595410000|2022-04-22 02:43:30|101.46|98.66|101.55|98.75|101.55|98.75|101.46|98.66|0
1650595430000|2022-04-22 02:43:50|101.6|98.8|101.64|98.84|101.64|98.84|101.6|98.8|0
1650595440000|2022-04-22 02:44:00|101.55|98.75|101.55|98.75|101.55|98.75|101.51|98.71|0
1650595450000|2022-04-22 02:44:10|101.64|98.84|101.55|98.75|101.64|98.84|101.55|98.75|0
1650595460000|2022-04-22 02:44:20|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1650595470000|2022-04-22 02:44:30|101.55|98.75|101.64|98.84|101.64|98.84|101.55|98.75|0
1650595480000|2022-04-22 02:44:40|101.46|98.66|101.46|98.66|101.46|98.66|101.37|98.57|0
1650595490000|2022-04-22 02:44:50|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650595500000|2022-04-22 02:45:00|101.64|98.84|101.64|98.84|101.64|98.84|101.55|98.75|0
1650595510000|2022-04-22 02:45:10|101.51|98.71|101.46|98.66|101.55|98.75|101.46|98.66|0
1650595520000|2022-04-22 02:45:20|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1650595530000|2022-04-22 02:45:30|101.46|98.66|101.46|98.66|101.46|98.66|101.37|98.57|0
1650595540000|2022-04-22 02:45:40|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650595550000|2022-04-22 02:45:50|101.64|98.84|101.55|98.75|101.64|98.84|101.55|98.75|0
1650595560000|2022-04-22 02:46:00|101.64|98.84|101.64|98.84|101.64|98.84|101.55|98.75|0
1650595570000|2022-04-22 02:46:10|101.6|98.8|101.73|98.93|101.73|98.93|101.6|98.8|0
1650595580000|2022-04-22 02:46:20|101.82|99.02|102.09|99.29|102.09|99.29|101.82|99.02|0
1650595590000|2022-04-22 02:46:30|102|99.2|102.09|99.29|102.09|99.29|102|99.2|0
1650595600000|2022-04-22 02:46:40|102|99.2|102.18|99.38|102.18|99.38|102|99.2|0
1650595610000|2022-04-22 02:46:50|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650595620000|2022-04-22 02:47:00|102.09|99.29|102.09|99.29|102.17|99.37|102.09|99.29|0
1650595640000|2022-04-22 02:47:20|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1650595650000|2022-04-22 02:47:30|102.17|99.37|102.26|99.46|102.26|99.46|102.17|99.37|0
1650595660000|2022-04-22 02:47:40|102.22|99.42|102.17|99.37|102.26|99.46|102.17|99.37|0
1650595670000|2022-04-22 02:47:50|102.22|99.42|102.17|99.37|102.22|99.42|102.17|99.37|0
1650595680000|2022-04-22 02:48:00|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1650595700000|2022-04-22 02:48:20|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650595710000|2022-04-22 02:48:30|102.04|99.24|101.99|99.19|102.04|99.24|101.99|99.19|0
1650595720000|2022-04-22 02:48:40|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650595730000|2022-04-22 02:48:50|101.99|99.19|101.9|99.1|101.99|99.19|101.9|99.1|0
1650595740000|2022-04-22 02:49:00|101.86|99.06|101.86|99.06|101.86|99.06|101.82|99.02|0
1650595750000|2022-04-22 02:49:10|101.81|99.01|101.55|98.75|101.81|99.01|101.55|98.75|0
1650595760000|2022-04-22 02:49:20|101.59|98.79|101.64|98.84|101.64|98.84|101.55|98.75|0
1650595770000|2022-04-22 02:49:30|101.73|98.93|101.81|99.01|101.81|99.01|101.73|98.93|0
1650595800000|2022-04-22 02:50:00|101.9|99.1|101.81|99.01|101.9|99.1|101.81|99.01|0
1650595810000|2022-04-22 02:50:10|101.9|99.1|101.86|99.06|101.9|99.1|101.86|99.06|0
1650595820000|2022-04-22 02:50:20|101.9|99.1|101.81|99.01|101.9|99.1|101.81|99.01|0
1650595830000|2022-04-22 02:50:30|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650595860000|2022-04-22 02:51:00|101.81|99.01|101.81|99.01|101.9|99.1|101.81|99.01|0
1650595870000|2022-04-22 02:51:10|101.72|98.92|101.81|99.01|101.81|99.01|101.72|98.92|0
1650595880000|2022-04-22 02:51:20|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650595890000|2022-04-22 02:51:30|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1650595900000|2022-04-22 02:51:40|102.17|99.37|102.35|99.55|102.35|99.55|102.17|99.37|0
1650595920000|2022-04-22 02:52:00|102.26|99.46|102.26|99.46|102.26|99.46|102.17|99.37|0
1650595930000|2022-04-22 02:52:10|102.22|99.42|102.17|99.37|102.22|99.42|102.17|99.37|0
1650595940000|2022-04-22 02:52:20|102.26|99.46|102.26|99.46|102.26|99.46|102.22|99.42|0
1650595960000|2022-04-22 02:52:40|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650595980000|2022-04-22 02:53:00|102.22|99.42|102.22|99.42|102.22|99.42|102.17|99.37|0
1650595990000|2022-04-22 02:53:10|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650596000000|2022-04-22 02:53:20|102.22|99.42|102.17|99.37|102.22|99.42|102.17|99.37|0
1650596010000|2022-04-22 02:53:30|102.22|99.42|102.17|99.37|102.22|99.42|102.17|99.37|0
1650596020000|2022-04-22 02:53:40|102.22|99.42|102.04|99.24|102.22|99.42|102.04|99.24|0
1650596030000|2022-04-22 02:53:50|101.99|99.19|101.9|99.1|101.99|99.19|101.9|99.1|0
1650596040000|2022-04-22 02:54:00|101.81|99.01|101.99|99.19|101.99|99.19|101.81|99.01|0
1650596060000|2022-04-22 02:54:20|102.08|99.28|101.99|99.19|102.08|99.28|101.99|99.19|0
1650596070000|2022-04-22 02:54:30|101.81|99.01|101.81|99.01|101.9|99.1|101.81|99.01|0
1650596080000|2022-04-22 02:54:40|101.72|98.92|101.81|99.01|101.81|99.01|101.72|98.92|0
1650596110000|2022-04-22 02:55:10|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650596120000|2022-04-22 02:55:20|101.99|99.19|102.17|99.37|102.17|99.37|101.99|99.19|0
1650596130000|2022-04-22 02:55:30|102.21|99.41|102.26|99.46|102.26|99.46|102.21|99.41|0
1650596150000|2022-04-22 02:55:50|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650596160000|2022-04-22 02:56:00|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1650596180000|2022-04-22 02:56:20|102.17|99.37|102.26|99.46|102.26|99.46|102.17|99.37|0
1650596190000|2022-04-22 02:56:30|102.17|99.37|102.26|99.46|102.26|99.46|102.17|99.37|0
1650596200000|2022-04-22 02:56:40|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1650596210000|2022-04-22 02:56:50|102.26|99.46|102.35|99.55|102.35|99.55|102.26|99.46|0
1650596220000|2022-04-22 02:57:00|102.43|99.63|102.26|99.46|102.43|99.63|102.26|99.46|0
1650596240000|2022-04-22 02:57:20|102.34|99.54|102.34|99.54|102.43|99.63|102.34|99.54|0
1650596250000|2022-04-22 02:57:30|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1650596270000|2022-04-22 02:57:50|102.34|99.54|102.34|99.54|102.34|99.54|102.34|99.54|0
1650596280000|2022-04-22 02:58:00|102.25|99.45|102.34|99.54|102.34|99.54|102.25|99.45|0
1650596290000|2022-04-22 02:58:10|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1650596300000|2022-04-22 02:58:20|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1650596310000|2022-04-22 02:58:30|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1650596320000|2022-04-22 02:58:40|102.34|99.54|102.34|99.54|102.34|99.54|102.34|99.54|0
1650596340000|2022-04-22 02:59:00|102.25|99.45|102.25|99.45|102.34|99.54|102.25|99.45|0
1650596350000|2022-04-22 02:59:10|102.34|99.54|102.25|99.45|102.34|99.54|102.25|99.45|0
1650596380000|2022-04-22 02:59:40|102.12|99.32|102.07|99.27|102.16|99.36|102.07|99.27|0
1650596390000|2022-04-22 02:59:50|102.16|99.36|102.25|99.45|102.25|99.45|102.16|99.36|0
1650596400000|2022-04-22 03:00:00|102.16|99.36|101.98|99.18|102.16|99.36|101.98|99.18|0
1650596410000|2022-04-22 03:00:10|101.89|99.09|102.07|99.27|102.07|99.27|101.89|99.09|0
1650596420000|2022-04-22 03:00:20|102.16|99.36|102.07|99.27|102.16|99.36|102.07|99.27|0
1650596430000|2022-04-22 03:00:30|101.98|99.18|102.16|99.36|102.16|99.36|101.98|99.18|0
1650596440000|2022-04-22 03:00:40|102.07|99.27|102.16|99.36|102.16|99.36|102.07|99.27|0
1650596460000|2022-04-22 03:01:00|102.07|99.27|102.16|99.36|102.16|99.36|102.07|99.27|0
1650596470000|2022-04-22 03:01:10|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1650596480000|2022-04-22 03:01:20|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1650596490000|2022-04-22 03:01:30|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1650596510000|2022-04-22 03:01:50|102.21|99.41|102.16|99.36|102.25|99.45|102.16|99.36|0
1650596520000|2022-04-22 03:02:00|102.21|99.41|102.16|99.36|102.21|99.41|102.16|99.36|0
1650596530000|2022-04-22 03:02:10|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1650596540000|2022-04-22 03:02:20|102.16|99.36|102.07|99.27|102.16|99.36|102.07|99.27|0
1650596550000|2022-04-22 03:02:30|102.16|99.36|102.25|99.45|102.25|99.45|102.16|99.36|0
1650596560000|2022-04-22 03:02:40|102.21|99.41|102.25|99.45|102.25|99.45|102.21|99.41|0
1650596570000|2022-04-22 03:02:50|102.3|99.5|102.34|99.54|102.34|99.54|102.3|99.5|0
1650596580000|2022-04-22 03:03:00|102.25|99.45|102.34|99.54|102.34|99.54|102.25|99.45|0
1650596650000|2022-04-22 03:04:10|102.39|99.59|103.06|100.26|103.15|100.35|102.39|99.59|0
1650596660000|2022-04-22 03:04:20|102.88|100.08|102.97|100.17|103.06|100.26|102.88|100.08|0
1650596670000|2022-04-22 03:04:30|103.06|100.26|103.06|100.26|103.06|100.26|103.06|100.26|0
1650596680000|2022-04-22 03:04:40|102.79|99.99|102.79|99.99|102.88|100.08|102.79|99.99|0
1650596690000|2022-04-22 03:04:50|102.7|99.9|102.79|99.99|102.79|99.99|102.7|99.9|0
1650596700000|2022-04-22 03:05:00|102.52|99.72|102.34|99.54|102.52|99.72|102.29|99.49|0
1650596710000|2022-04-22 03:05:10|102.29|99.49|102.29|99.49|102.29|99.49|102.29|99.49|0
1650596720000|2022-04-22 03:05:20|102.43|99.63|102.7|99.9|102.7|99.9|102.43|99.63|0
1650596730000|2022-04-22 03:05:30|102.61|99.81|102.79|99.99|102.79|99.99|102.61|99.81|0
1650596740000|2022-04-22 03:05:40|102.88|100.08|102.88|100.08|102.88|100.08|102.79|99.99|0
1650596750000|2022-04-22 03:05:50|102.79|99.99|102.88|100.08|102.88|100.08|102.79|99.99|0
1650596760000|2022-04-22 03:06:00|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1650596770000|2022-04-22 03:06:10|102.83|100.03|102.79|99.99|102.83|100.03|102.79|99.99|0
1650596790000|2022-04-22 03:06:30|102.74|99.94|103.06|100.26|103.06|100.26|102.74|99.94|0
1650596800000|2022-04-22 03:06:40|103.01|100.21|103.06|100.26|103.06|100.26|102.97|100.17|0
1650596810000|2022-04-22 03:06:50|103.15|100.35|102.88|100.08|103.15|100.35|102.88|100.08|0
1650596820000|2022-04-22 03:07:00|102.92|100.12|102.97|100.17|102.97|100.17|102.92|100.12|0
1650596830000|2022-04-22 03:07:10|102.92|100.12|102.79|99.99|102.92|100.12|102.79|99.99|0
1650596840000|2022-04-22 03:07:20|102.83|100.03|102.79|99.99|102.88|100.08|102.79|99.99|0
1650596850000|2022-04-22 03:07:30|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1650596860000|2022-04-22 03:07:40|102.74|99.94|102.78|99.98|102.78|99.98|102.74|99.94|0
1650596870000|2022-04-22 03:07:50|102.87|100.07|102.78|99.98|102.87|100.07|102.78|99.98|0
1650596880000|2022-04-22 03:08:00|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1650596890000|2022-04-22 03:08:10|102.87|100.07|102.87|100.07|102.96|100.16|102.78|99.98|0
1650596900000|2022-04-22 03:08:20|102.96|100.16|103.05|100.25|103.05|100.25|102.96|100.16|0
1650596910000|2022-04-22 03:08:30|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1650596920000|2022-04-22 03:08:40|103.14|100.34|103.14|100.34|103.23|100.43|103.14|100.34|0
1650596930000|2022-04-22 03:08:50|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1650596940000|2022-04-22 03:09:00|103.14|100.34|103.05|100.25|103.14|100.34|103.05|100.25|0
1650596960000|2022-04-22 03:09:20|102.96|100.16|102.96|100.16|102.96|100.16|102.96|100.16|0
1650596970000|2022-04-22 03:09:30|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1650596980000|2022-04-22 03:09:40|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1650596990000|2022-04-22 03:09:50|102.92|100.12|102.96|100.16|102.96|100.16|102.92|100.12|0
1650597000000|2022-04-22 03:10:00|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1650597010000|2022-04-22 03:10:10|102.78|99.98|102.87|100.07|102.87|100.07|102.78|99.98|0
1650597020000|2022-04-22 03:10:20|102.78|99.98|102.69|99.89|102.78|99.98|102.69|99.89|0
1650597030000|2022-04-22 03:10:30|102.78|99.98|102.78|99.98|102.78|99.98|102.69|99.89|0
1650597040000|2022-04-22 03:10:40|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1650597050000|2022-04-22 03:10:50|102.69|99.89|102.51|99.71|102.69|99.89|102.51|99.71|0
1650597060000|2022-04-22 03:11:00|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1650597080000|2022-04-22 03:11:20|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1650597090000|2022-04-22 03:11:30|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1650597100000|2022-04-22 03:11:40|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650597110000|2022-04-22 03:11:50|102.69|99.89|102.6|99.8|102.69|99.89|102.6|99.8|0
1650597120000|2022-04-22 03:12:00|102.69|99.89|102.65|99.85|102.69|99.89|102.6|99.8|0
1650597130000|2022-04-22 03:12:10|102.69|99.89|102.6|99.8|102.69|99.89|102.6|99.8|0
1650597140000|2022-04-22 03:12:20|102.51|99.71|102.42|99.62|102.51|99.71|102.33|99.53|0
1650597150000|2022-04-22 03:12:30|102.33|99.53|102.15|99.35|102.33|99.53|102.15|99.35|0
1650597160000|2022-04-22 03:12:40|102.24|99.44|102.15|99.35|102.24|99.44|102.15|99.35|0
1650597170000|2022-04-22 03:12:50|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1650597180000|2022-04-22 03:13:00|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1650597190000|2022-04-22 03:13:10|102.11|99.31|102.06|99.26|102.11|99.31|102.06|99.26|0
1650597200000|2022-04-22 03:13:20|102.02|99.22|101.97|99.17|102.06|99.26|101.97|99.17|0
1650597210000|2022-04-22 03:13:30|102.02|99.22|101.88|99.08|102.02|99.22|101.88|99.08|0
1650597230000|2022-04-22 03:13:50|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1650597240000|2022-04-22 03:14:00|101.61|98.81|101.52|98.72|101.61|98.81|101.52|98.72|0
1650597260000|2022-04-22 03:14:20|101.44|98.64|101.35|98.55|101.48|98.68|101.35|98.55|0
1650597270000|2022-04-22 03:14:30|101.44|98.64|101.61|98.81|101.61|98.81|101.44|98.64|0
1650597280000|2022-04-22 03:14:40|101.7|98.9|101.52|98.72|101.7|98.9|101.52|98.72|0
1650597290000|2022-04-22 03:14:50|101.61|98.81|101.52|98.72|101.61|98.81|101.43|98.63|0
1650597300000|2022-04-22 03:15:00|101.43|98.63|101.43|98.63|101.52|98.72|101.43|98.63|0
1650597310000|2022-04-22 03:15:10|101.35|98.55|101.3|98.5|101.43|98.63|101.3|98.5|0
1650597320000|2022-04-22 03:15:20|101.26|98.46|101.26|98.46|101.26|98.46|101.21|98.41|0
1650597330000|2022-04-22 03:15:30|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1650597350000|2022-04-22 03:15:50|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1650597360000|2022-04-22 03:16:00|101.17|98.37|101.17|98.37|101.26|98.46|101.17|98.37|0
1650597370000|2022-04-22 03:16:10|101.21|98.41|101.26|98.46|101.26|98.46|101.21|98.41|0
1650597380000|2022-04-22 03:16:20|101.21|98.41|101.26|98.46|101.26|98.46|101.21|98.41|0
1650597390000|2022-04-22 03:16:30|101.25|98.45|101.25|98.45|101.25|98.45|101.25|98.45|0
1650597400000|2022-04-22 03:16:40|101.17|98.37|101.17|98.37|101.25|98.45|101.17|98.37|0
1650597410000|2022-04-22 03:16:50|101.25|98.45|101.21|98.41|101.25|98.45|101.21|98.41|0
1650597420000|2022-04-22 03:17:00|101.25|98.45|101.17|98.37|101.25|98.45|101.17|98.37|0
1650597430000|2022-04-22 03:17:10|101.25|98.45|101.25|98.45|101.25|98.45|101.21|98.41|0
1650597440000|2022-04-22 03:17:20|101.43|98.63|101.52|98.72|101.52|98.72|101.43|98.63|0
1650597480000|2022-04-22 03:18:00|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1650597490000|2022-04-22 03:18:10|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597500000|2022-04-22 03:18:20|101.57|98.77|101.61|98.81|101.61|98.81|101.57|98.77|0
1650597510000|2022-04-22 03:18:30|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597520000|2022-04-22 03:18:40|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650597530000|2022-04-22 03:18:50|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597540000|2022-04-22 03:19:00|101.57|98.77|101.61|98.81|101.61|98.81|101.57|98.77|0
1650597560000|2022-04-22 03:19:20|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597570000|2022-04-22 03:19:30|101.61|98.81|101.61|98.81|101.61|98.81|101.52|98.72|0
1650597580000|2022-04-22 03:19:40|101.52|98.72|101.43|98.63|101.61|98.81|101.43|98.63|0
1650597590000|2022-04-22 03:19:50|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597600000|2022-04-22 03:20:00|101.43|98.63|101.39|98.59|101.43|98.63|101.39|98.59|0
1650597610000|2022-04-22 03:20:10|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650597620000|2022-04-22 03:20:20|101.48|98.68|101.43|98.63|101.52|98.72|101.43|98.63|0
1650597640000|2022-04-22 03:20:40|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597650000|2022-04-22 03:20:50|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650597680000|2022-04-22 03:21:20|101.25|98.45|101.25|98.45|101.25|98.45|101.25|98.45|0
1650597690000|2022-04-22 03:21:30|101.34|98.54|101.43|98.63|101.43|98.63|101.34|98.54|0
1650597700000|2022-04-22 03:21:40|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1650597710000|2022-04-22 03:21:50|101.39|98.59|101.34|98.54|101.39|98.59|101.34|98.54|0
1650597720000|2022-04-22 03:22:00|101.39|98.59|101.43|98.63|101.43|98.63|101.39|98.59|0
1650597730000|2022-04-22 03:22:10|101.39|98.59|101.34|98.54|101.39|98.59|101.34|98.54|0
1650597740000|2022-04-22 03:22:20|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650597750000|2022-04-22 03:22:30|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597760000|2022-04-22 03:22:40|101.43|98.63|101.56|98.76|101.56|98.76|101.43|98.63|0
1650597770000|2022-04-22 03:22:50|101.52|98.72|101.56|98.76|101.56|98.76|101.52|98.72|0
1650597780000|2022-04-22 03:23:00|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597790000|2022-04-22 03:23:10|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1650597800000|2022-04-22 03:23:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650597810000|2022-04-22 03:23:30|101.52|98.72|101.56|98.76|101.56|98.76|101.52|98.72|0
1650597820000|2022-04-22 03:23:40|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650597830000|2022-04-22 03:23:50|101.43|98.63|101.52|98.72|101.52|98.72|101.43|98.63|0
1650597850000|2022-04-22 03:24:10|101.6|98.8|101.6|98.8|101.6|98.8|101.56|98.76|0
1650597870000|2022-04-22 03:24:30|101.52|98.72|101.6|98.8|101.6|98.8|101.52|98.72|0
1650597880000|2022-04-22 03:24:40|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650597890000|2022-04-22 03:24:50|101.34|98.54|101.43|98.63|101.43|98.63|101.34|98.54|0
1650597900000|2022-04-22 03:25:00|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1650597910000|2022-04-22 03:25:10|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650597920000|2022-04-22 03:25:20|101.34|98.54|101.43|98.63|101.43|98.63|101.34|98.54|0
1650597940000|2022-04-22 03:25:40|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1650597950000|2022-04-22 03:25:50|101.34|98.54|101.38|98.58|101.42|98.62|101.34|98.54|0
1650597960000|2022-04-22 03:26:00|101.34|98.54|101.34|98.54|101.38|98.58|101.34|98.54|0
1650597980000|2022-04-22 03:26:20|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1650598060000|2022-04-22 03:27:40|101.38|98.58|101.42|98.62|101.42|98.62|101.38|98.58|0
1650598200000|2022-04-22 03:30:00|101.51|98.71|101.42|98.62|101.51|98.71|101.42|98.62|0
1650598210000|2022-04-22 03:30:10|101.51|98.71|101.6|98.8|101.6|98.8|101.42|98.62|0
1650598220000|2022-04-22 03:30:20|101.47|98.67|101.42|98.62|101.47|98.67|101.42|98.62|0
1650598230000|2022-04-22 03:30:30|101.51|98.71|101.42|98.62|101.51|98.71|101.42|98.62|0
1650598240000|2022-04-22 03:30:40|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1650598250000|2022-04-22 03:30:50|101.47|98.67|101.51|98.71|101.51|98.71|101.47|98.67|0
1650598260000|2022-04-22 03:31:00|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1650598280000|2022-04-22 03:31:20|101.38|98.58|101.42|98.62|101.42|98.62|101.38|98.58|0
1650598290000|2022-04-22 03:31:30|101.24|98.44|101.29|98.49|101.29|98.49|101.24|98.44|0
1650598300000|2022-04-22 03:31:40|101.24|98.44|101.33|98.53|101.33|98.53|101.24|98.44|0
1650598320000|2022-04-22 03:32:00|101.42|98.62|101.51|98.71|101.51|98.71|101.42|98.62|0
1650598330000|2022-04-22 03:32:10|101.47|98.67|101.51|98.71|101.51|98.71|101.47|98.67|0
1650598340000|2022-04-22 03:32:20|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650598350000|2022-04-22 03:32:30|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1650598380000|2022-04-22 03:33:00|101.33|98.53|101.42|98.62|101.42|98.62|101.33|98.53|0
1650598390000|2022-04-22 03:33:10|101.33|98.53|101.51|98.71|101.51|98.71|101.33|98.53|0
1650598430000|2022-04-22 03:33:50|101.46|98.66|101.51|98.71|101.51|98.71|101.46|98.66|0
1650598450000|2022-04-22 03:34:10|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1650598480000|2022-04-22 03:34:40|101.55|98.75|101.6|98.8|101.6|98.8|101.55|98.75|0
1650598490000|2022-04-22 03:34:50|101.59|98.79|101.59|98.79|101.59|98.79|101.59|98.79|0
1650598500000|2022-04-22 03:35:00|101.51|98.71|101.59|98.79|101.59|98.79|101.51|98.71|0
1650598510000|2022-04-22 03:35:10|101.55|98.75|101.51|98.71|101.55|98.75|101.51|98.71|0
1650598520000|2022-04-22 03:35:20|101.59|98.79|101.59|98.79|101.59|98.79|101.59|98.79|0
1650598530000|2022-04-22 03:35:30|101.55|98.75|101.59|98.79|101.59|98.79|101.55|98.75|0
1650598540000|2022-04-22 03:35:40|101.51|98.71|101.59|98.79|101.59|98.79|101.51|98.71|0
1650598550000|2022-04-22 03:35:50|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1650598600000|2022-04-22 03:36:40|101.46|98.66|101.5|98.7|101.5|98.7|101.46|98.66|0
1650598660000|2022-04-22 03:37:40|101.59|98.79|101.59|98.79|101.59|98.79|101.59|98.79|0
1650598730000|2022-04-22 03:38:50|101.55|98.75|101.59|98.79|101.59|98.79|101.55|98.75|0
1650598740000|2022-04-22 03:39:00|101.55|98.75|101.5|98.7|101.55|98.75|101.5|98.7|0
1650598750000|2022-04-22 03:39:10|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650598760000|2022-04-22 03:39:20|101.59|98.79|101.59|98.79|101.59|98.79|101.59|98.79|0
1650598790000|2022-04-22 03:39:50|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1650598840000|2022-04-22 03:40:40|101.59|98.79|101.59|98.79|101.59|98.79|101.59|98.79|0
1650598870000|2022-04-22 03:41:10|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650598880000|2022-04-22 03:41:20|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1650598920000|2022-04-22 03:42:00|101.55|98.75|101.59|98.79|101.59|98.79|101.55|98.75|0
1650598930000|2022-04-22 03:42:10|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1650598950000|2022-04-22 03:42:30|101.81|99.01|101.86|99.06|101.86|99.06|101.81|99.01|0
1650598970000|2022-04-22 03:42:50|101.9|99.1|101.68|98.88|101.9|99.1|101.68|98.88|0
1650598980000|2022-04-22 03:43:00|101.77|98.97|101.77|98.97|101.77|98.97|101.68|98.88|0
1650598990000|2022-04-22 03:43:10|101.72|98.92|101.68|98.88|101.72|98.92|101.68|98.88|0
1650599000000|2022-04-22 03:43:20|101.63|98.83|101.59|98.79|101.63|98.83|101.59|98.79|0
1650599020000|2022-04-22 03:43:40|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1650599120000|2022-04-22 03:45:20|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1650599130000|2022-04-22 03:45:30|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1650599180000|2022-04-22 03:46:20|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1650599190000|2022-04-22 03:46:30|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1650599200000|2022-04-22 03:46:40|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1650599230000|2022-04-22 03:47:10|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650599250000|2022-04-22 03:47:30|101.58|98.78|101.67|98.87|101.67|98.87|101.58|98.78|0
1650599260000|2022-04-22 03:47:40|101.72|98.92|101.41|98.61|101.72|98.92|101.41|98.61|0
1650599270000|2022-04-22 03:47:50|101.4|98.6|101.4|98.6|101.4|98.6|101.4|98.6|0
1650599280000|2022-04-22 03:48:00|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650599290000|2022-04-22 03:48:10|101.4|98.6|101.36|98.56|101.4|98.6|101.32|98.52|0
1650599300000|2022-04-22 03:48:20|101.32|98.52|101.4|98.6|101.4|98.6|101.32|98.52|0
1650599310000|2022-04-22 03:48:30|101.49|98.69|101.49|98.69|101.49|98.69|101.49|98.69|0
1650599360000|2022-04-22 03:49:20|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1650599370000|2022-04-22 03:49:30|101.49|98.69|101.49|98.69|101.49|98.69|101.49|98.69|0
1650599380000|2022-04-22 03:49:40|101.54|98.74|101.58|98.78|101.58|98.78|101.54|98.74|0
1650599400000|2022-04-22 03:50:00|101.67|98.87|101.76|98.96|101.76|98.96|101.67|98.87|0
1650599410000|2022-04-22 03:50:10|101.85|99.05|101.76|98.96|101.85|99.05|101.76|98.96|0
1650599420000|2022-04-22 03:50:20|101.85|99.05|101.85|99.05|101.85|99.05|101.76|98.96|0
1650599440000|2022-04-22 03:50:40|101.94|99.14|101.94|99.14|101.94|99.14|101.94|99.14|0
1650599470000|2022-04-22 03:51:10|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1650599480000|2022-04-22 03:51:20|101.94|99.14|102.03|99.23|102.03|99.23|101.94|99.14|0
1650599510000|2022-04-22 03:51:50|101.94|99.14|101.85|99.05|101.94|99.14|101.85|99.05|0
1650599530000|2022-04-22 03:52:10|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1650599540000|2022-04-22 03:52:20|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1650599550000|2022-04-22 03:52:30|101.8|99|101.76|98.96|101.85|99.05|101.76|98.96|0
1650599560000|2022-04-22 03:52:40|101.71|98.91|101.58|98.78|101.71|98.91|101.58|98.78|0
1650599570000|2022-04-22 03:52:50|101.63|98.83|101.67|98.87|101.67|98.87|101.63|98.83|0
1650599580000|2022-04-22 03:53:00|101.63|98.83|101.67|98.87|101.67|98.87|101.63|98.83|0
1650599590000|2022-04-22 03:53:10|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1650599600000|2022-04-22 03:53:20|101.67|98.87|101.58|98.78|101.67|98.87|101.58|98.78|0
1650599630000|2022-04-22 03:53:50|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1650599640000|2022-04-22 03:54:00|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1650599650000|2022-04-22 03:54:10|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1650599660000|2022-04-22 03:54:20|101.67|98.87|101.67|98.87|101.67|98.87|101.58|98.78|0
1650599680000|2022-04-22 03:54:40|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1650599690000|2022-04-22 03:54:50|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650599700000|2022-04-22 03:55:00|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1650599710000|2022-04-22 03:55:10|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650599720000|2022-04-22 03:55:20|101.71|98.91|101.58|98.78|101.71|98.91|101.58|98.78|0
1650599730000|2022-04-22 03:55:30|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650599740000|2022-04-22 03:55:40|101.58|98.78|101.67|98.87|101.67|98.87|101.58|98.78|0
1650599760000|2022-04-22 03:56:00|101.58|98.78|101.67|98.87|101.67|98.87|101.58|98.78|0
1650599770000|2022-04-22 03:56:10|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1650599780000|2022-04-22 03:56:20|101.62|98.82|101.66|98.86|101.66|98.86|101.62|98.82|0
1650599800000|2022-04-22 03:56:40|101.75|98.95|101.66|98.86|101.75|98.95|101.66|98.86|0
1650599850000|2022-04-22 03:57:30|101.75|98.95|101.66|98.86|101.75|98.95|101.66|98.86|0
1650599860000|2022-04-22 03:57:40|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650599870000|2022-04-22 03:57:50|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1650599880000|2022-04-22 03:58:00|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650599890000|2022-04-22 03:58:10|101.84|99.04|101.75|98.95|101.84|99.04|101.75|98.95|0
1650599900000|2022-04-22 03:58:20|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1650599910000|2022-04-22 03:58:30|101.71|98.91|101.66|98.86|101.71|98.91|101.66|98.86|0
1650599920000|2022-04-22 03:58:40|101.62|98.82|101.66|98.86|101.66|98.86|101.62|98.82|0
1650599960000|2022-04-22 03:59:20|101.48|98.68|101.48|98.68|101.48|98.68|101.48|98.68|0
1650599980000|2022-04-22 03:59:40|101.57|98.77|101.48|98.68|101.57|98.77|101.48|98.68|0
1650600020000|2022-04-22 04:00:20|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1650600050000|2022-04-22 04:00:50|101.66|98.86|101.57|98.77|101.66|98.86|101.57|98.77|0
1650600070000|2022-04-22 04:01:10|101.53|98.73|101.48|98.68|101.53|98.73|101.48|98.68|0
1650600090000|2022-04-22 04:01:30|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1650600100000|2022-04-22 04:01:40|101.48|98.68|101.48|98.68|101.48|98.68|101.48|98.68|0
1650600170000|2022-04-22 04:02:50|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1650600180000|2022-04-22 04:03:00|101.48|98.68|101.57|98.77|101.57|98.77|101.48|98.68|0
1650600210000|2022-04-22 04:03:30|101.48|98.68|101.57|98.77|101.57|98.77|101.48|98.68|0
1650600220000|2022-04-22 04:03:40|101.53|98.73|101.57|98.77|101.57|98.77|101.53|98.73|0
1650600230000|2022-04-22 04:03:50|101.53|98.73|101.48|98.68|101.57|98.77|101.48|98.68|0
1650600240000|2022-04-22 04:04:00|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1650600260000|2022-04-22 04:04:20|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1650600270000|2022-04-22 04:04:30|101.57|98.77|101.48|98.68|101.57|98.77|101.48|98.68|0
1650600300000|2022-04-22 04:05:00|101.52|98.72|101.48|98.68|101.52|98.72|101.48|98.68|0
1650600320000|2022-04-22 04:05:20|101.52|98.72|101.48|98.68|101.52|98.72|101.48|98.68|0
1650600380000|2022-04-22 04:06:20|101.52|98.72|101.57|98.77|101.57|98.77|101.52|98.72|0
1650600480000|2022-04-22 04:08:00|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650600490000|2022-04-22 04:08:10|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650600500000|2022-04-22 04:08:20|101.48|98.68|101.48|98.68|101.48|98.68|101.48|98.68|0
1650600510000|2022-04-22 04:08:30|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650600530000|2022-04-22 04:08:50|101.52|98.72|101.56|98.76|101.56|98.76|101.52|98.72|0
1650600540000|2022-04-22 04:09:00|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650600550000|2022-04-22 04:09:10|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650600630000|2022-04-22 04:10:30|101.43|98.63|101.52|98.72|101.52|98.72|101.43|98.63|0
1650600640000|2022-04-22 04:10:40|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650600660000|2022-04-22 04:11:00|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650600700000|2022-04-22 04:11:40|101.61|98.81|101.65|98.85|101.65|98.85|101.61|98.81|0
1650600720000|2022-04-22 04:12:00|101.61|98.81|101.56|98.76|101.61|98.81|101.56|98.76|0
1650600740000|2022-04-22 04:12:20|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650600760000|2022-04-22 04:12:40|101.52|98.72|101.56|98.76|101.56|98.76|101.52|98.72|0
1650600780000|2022-04-22 04:13:00|101.52|98.72|101.56|98.76|101.56|98.76|101.52|98.72|0
1650600790000|2022-04-22 04:13:10|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650600810000|2022-04-22 04:13:30|101.56|98.76|101.47|98.67|101.56|98.76|101.47|98.67|0
1650600850000|2022-04-22 04:14:10|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1650600860000|2022-04-22 04:14:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650600870000|2022-04-22 04:14:30|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650600880000|2022-04-22 04:14:40|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650600890000|2022-04-22 04:14:50|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650600900000|2022-04-22 04:15:00|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650601010000|2022-04-22 04:16:50|101.65|98.85|101.74|98.94|101.74|98.94|101.65|98.85|0
1650601020000|2022-04-22 04:17:00|101.65|98.85|101.74|98.94|101.74|98.94|101.65|98.85|0
1650601040000|2022-04-22 04:17:20|101.69|98.89|101.74|98.94|101.74|98.94|101.69|98.89|0
1650601050000|2022-04-22 04:17:30|101.82|99.02|102|99.2|102|99.2|101.82|99.02|0
1650601060000|2022-04-22 04:17:40|101.91|99.11|101.91|99.11|102|99.2|101.91|99.11|0
1650601080000|2022-04-22 04:18:00|101.96|99.16|102|99.2|102|99.2|101.96|99.16|0
1650601090000|2022-04-22 04:18:10|101.96|99.16|101.91|99.11|101.96|99.16|101.91|99.11|0
1650601100000|2022-04-22 04:18:20|102|99.2|102.18|99.38|102.18|99.38|102|99.2|0
1650601110000|2022-04-22 04:18:30|102.54|99.74|102.45|99.65|102.54|99.74|102.36|99.56|0
1650601120000|2022-04-22 04:18:40|102.54|99.74|102.45|99.65|102.54|99.74|102.45|99.65|0
1650601130000|2022-04-22 04:18:50|102.54|99.74|102.45|99.65|102.54|99.74|102.45|99.65|0
1650601140000|2022-04-22 04:19:00|102.41|99.61|102.45|99.65|102.45|99.65|102.36|99.56|0
1650601150000|2022-04-22 04:19:10|102.36|99.56|102.27|99.47|102.36|99.56|102.27|99.47|0
1650601160000|2022-04-22 04:19:20|102.05|99.25|102.09|99.29|102.09|99.29|102.05|99.25|0
1650601200000|2022-04-22 04:20:00|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1650601210000|2022-04-22 04:20:10|102.09|99.29|101.82|99.02|102.09|99.29|101.82|99.02|0
1650601220000|2022-04-22 04:20:20|101.73|98.93|101.73|98.93|101.73|98.93|101.73|98.93|0
1650601230000|2022-04-22 04:20:30|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1650601240000|2022-04-22 04:20:40|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650601250000|2022-04-22 04:20:50|101.46|98.66|101.38|98.58|101.46|98.66|101.38|98.58|0
1650601260000|2022-04-22 04:21:00|101.29|98.49|101.11|98.31|101.29|98.49|101.11|98.31|0
1650601270000|2022-04-22 04:21:10|101.02|98.22|100.22|97.42|101.02|98.22|100.22|97.42|0
1650601280000|2022-04-22 04:21:20|99.96|97.16|100.13|97.33|100.13|97.33|99.96|97.16|0
1650601290000|2022-04-22 04:21:30|100.31|97.51|100.4|97.6|100.49|97.69|100.31|97.51|0
1650601300000|2022-04-22 04:21:40|100.49|97.69|100.31|97.51|100.49|97.69|100.31|97.51|0
1650601310000|2022-04-22 04:21:50|100.22|97.42|100.35|97.55|100.35|97.55|100.22|97.42|0
1650601320000|2022-04-22 04:22:00|100.31|97.51|100.13|97.33|100.31|97.51|100.13|97.33|0
1650601330000|2022-04-22 04:22:10|100.22|97.42|100.13|97.33|100.22|97.42|100.13|97.33|0
1650601340000|2022-04-22 04:22:20|100.22|97.42|100.18|97.38|100.22|97.42|100.18|97.38|0
1650601350000|2022-04-22 04:22:30|100.13|97.33|100.09|97.29|100.13|97.33|100.09|97.29|0
1650601360000|2022-04-22 04:22:40|100.22|97.42|100.04|97.24|100.22|97.42|100.04|97.24|0
1650601370000|2022-04-22 04:22:50|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1650601380000|2022-04-22 04:23:00|100.04|97.24|100.13|97.33|100.13|97.33|100.04|97.24|0
1650601390000|2022-04-22 04:23:10|100.09|97.29|100.13|97.33|100.13|97.33|100.04|97.24|0
1650601400000|2022-04-22 04:23:20|100.04|97.24|100.04|97.24|100.13|97.33|100.04|97.24|0
1650601410000|2022-04-22 04:23:30|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1650601420000|2022-04-22 04:23:40|100.04|97.24|100|97.2|100.04|97.24|99.95|97.15|0
1650601430000|2022-04-22 04:23:50|99.95|97.15|99.95|97.15|100.04|97.24|99.95|97.15|0
1650601440000|2022-04-22 04:24:00|100.04|97.24|100|97.2|100.04|97.24|99.95|97.15|0
1650601450000|2022-04-22 04:24:10|100.04|97.24|100.13|97.33|100.13|97.33|100.04|97.24|0
1650601460000|2022-04-22 04:24:20|100.22|97.42|100.22|97.42|100.22|97.42|100.13|97.33|0
1650601470000|2022-04-22 04:24:30|100.13|97.33|100.22|97.42|100.22|97.42|100.13|97.33|0
1650601480000|2022-04-22 04:24:40|100.31|97.51|100.31|97.51|100.31|97.51|100.31|97.51|0
1650601490000|2022-04-22 04:24:50|100.35|97.55|100.35|97.55|100.35|97.55|100.31|97.51|0
1650601500000|2022-04-22 04:25:00|100.22|97.42|100.31|97.51|100.31|97.51|100.22|97.42|0
1650601530000|2022-04-22 04:25:30|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1650601540000|2022-04-22 04:25:40|100.39|97.59|100.31|97.51|100.39|97.59|100.31|97.51|0
1650601550000|2022-04-22 04:25:50|100.35|97.55|100.31|97.51|100.39|97.59|100.31|97.51|0
1650601560000|2022-04-22 04:26:00|100.35|97.55|100.39|97.59|100.39|97.59|100.35|97.55|0
1650601570000|2022-04-22 04:26:10|100.35|97.55|100.31|97.51|100.35|97.55|100.31|97.51|0
1650601580000|2022-04-22 04:26:20|100.3|97.5|100.39|97.59|100.39|97.59|100.3|97.5|0
1650601590000|2022-04-22 04:26:30|100.35|97.55|100.39|97.59|100.39|97.59|100.3|97.5|0
1650601600000|2022-04-22 04:26:40|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1650601610000|2022-04-22 04:26:50|100.3|97.5|100.3|97.5|100.3|97.5|100.3|97.5|0
1650601630000|2022-04-22 04:27:10|100.22|97.42|100.22|97.42|100.22|97.42|100.22|97.42|0
1650601640000|2022-04-22 04:27:20|100.3|97.5|100.3|97.5|100.3|97.5|100.3|97.5|0
1650601650000|2022-04-22 04:27:30|100.22|97.42|100.3|97.5|100.3|97.5|100.22|97.42|0
1650601660000|2022-04-22 04:27:40|100.35|97.55|100.3|97.5|100.35|97.55|100.3|97.5|0
1650601690000|2022-04-22 04:28:10|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1650601700000|2022-04-22 04:28:20|100.3|97.5|100.3|97.5|100.3|97.5|100.3|97.5|0
1650601720000|2022-04-22 04:28:40|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1650601730000|2022-04-22 04:28:50|100.3|97.5|100.21|97.41|100.3|97.5|100.21|97.41|0
1650601740000|2022-04-22 04:29:00|100.3|97.5|100.04|97.24|100.3|97.5|100.04|97.24|0
1650601750000|2022-04-22 04:29:10|100.08|97.28|100|97.2|100.08|97.28|99.95|97.15|0
1650601760000|2022-04-22 04:29:20|99.95|97.15|100.08|97.28|100.08|97.28|99.95|97.15|0
1650601770000|2022-04-22 04:29:30|100.04|97.24|100.08|97.28|100.08|97.28|100.04|97.24|0
1650601780000|2022-04-22 04:29:40|100.13|97.33|100.21|97.41|100.21|97.41|100.13|97.33|0
1650601790000|2022-04-22 04:29:50|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1650601800000|2022-04-22 04:30:00|100.21|97.41|100.3|97.5|100.3|97.5|100.21|97.41|0
1650601810000|2022-04-22 04:30:10|100.26|97.46|100.48|97.68|100.48|97.68|100.26|97.46|0
1650601820000|2022-04-22 04:30:20|100.52|97.72|100.57|97.77|100.57|97.77|100.48|97.68|0
1650601830000|2022-04-22 04:30:30|100.61|97.81|100.83|98.03|100.83|98.03|100.61|97.81|0
1650601850000|2022-04-22 04:30:50|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1650601860000|2022-04-22 04:31:00|100.74|97.94|100.83|98.03|100.83|98.03|100.74|97.94|0
1650601870000|2022-04-22 04:31:10|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1650601880000|2022-04-22 04:31:20|100.83|98.03|100.83|98.03|100.88|98.08|100.83|98.03|0
1650601890000|2022-04-22 04:31:30|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1650601900000|2022-04-22 04:31:40|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1650601910000|2022-04-22 04:31:50|101.06|98.26|101.06|98.26|101.06|98.26|101.06|98.26|0
1650601920000|2022-04-22 04:32:00|101.1|98.3|101.23|98.43|101.23|98.43|101.1|98.3|0
1650601930000|2022-04-22 04:32:10|101.28|98.48|101.32|98.52|101.36|98.56|101.28|98.48|0
1650601940000|2022-04-22 04:32:20|101.36|98.56|101.23|98.43|101.36|98.56|101.23|98.43|0
1650601950000|2022-04-22 04:32:30|101.19|98.39|101.19|98.39|101.28|98.48|101.19|98.39|0
1650601970000|2022-04-22 04:32:50|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1650601980000|2022-04-22 04:33:00|101.23|98.43|101.28|98.48|101.28|98.48|101.19|98.39|0
1650601990000|2022-04-22 04:33:10|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1650602000000|2022-04-22 04:33:20|101.23|98.43|101.32|98.52|101.32|98.52|101.23|98.43|0
1650602010000|2022-04-22 04:33:30|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650602030000|2022-04-22 04:33:50|101.41|98.61|101.45|98.65|101.45|98.65|101.41|98.61|0
1650602040000|2022-04-22 04:34:00|101.54|98.74|101.45|98.65|101.54|98.74|101.45|98.65|0
1650602050000|2022-04-22 04:34:10|101.36|98.56|101.27|98.47|101.36|98.56|101.27|98.47|0
1650602060000|2022-04-22 04:34:20|101.32|98.52|101.18|98.38|101.32|98.52|101.18|98.38|0
1650602070000|2022-04-22 04:34:30|101.27|98.47|101.32|98.52|101.32|98.52|101.27|98.47|0
1650602080000|2022-04-22 04:34:40|101.18|98.38|101.18|98.38|101.23|98.43|101.18|98.38|0
1650602090000|2022-04-22 04:34:50|101.23|98.43|101.27|98.47|101.27|98.47|101.23|98.43|0
1650602110000|2022-04-22 04:35:10|101.23|98.43|101.18|98.38|101.23|98.43|101.18|98.38|0
1650602130000|2022-04-22 04:35:30|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1650602150000|2022-04-22 04:35:50|101.23|98.43|101.18|98.38|101.23|98.43|101.18|98.38|0
1650602160000|2022-04-22 04:36:00|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1650602170000|2022-04-22 04:36:10|101.18|98.38|101.18|98.38|101.18|98.38|101.09|98.29|0
1650602180000|2022-04-22 04:36:20|101.09|98.29|101.27|98.47|101.27|98.47|101.09|98.29|0
1650602190000|2022-04-22 04:36:30|101.23|98.43|101.27|98.47|101.27|98.47|101.23|98.43|0
1650602200000|2022-04-22 04:36:40|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1650602230000|2022-04-22 04:37:10|101.27|98.47|101.27|98.47|101.27|98.47|101.23|98.43|0
1650602240000|2022-04-22 04:37:20|101.36|98.56|101.36|98.56|101.45|98.65|101.36|98.56|0
1650602250000|2022-04-22 04:37:30|101.45|98.65|101.36|98.56|101.45|98.65|101.36|98.56|0
1650602260000|2022-04-22 04:37:40|101.41|98.61|101.27|98.47|101.41|98.61|101.27|98.47|0
1650602270000|2022-04-22 04:37:50|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650602290000|2022-04-22 04:38:10|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1650602300000|2022-04-22 04:38:20|101.45|98.65|101.27|98.47|101.45|98.65|101.27|98.47|0
1650602310000|2022-04-22 04:38:30|101.36|98.56|101.27|98.47|101.36|98.56|101.27|98.47|0
1650602320000|2022-04-22 04:38:40|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1650602330000|2022-04-22 04:38:50|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1650602340000|2022-04-22 04:39:00|101.32|98.52|101.32|98.52|101.32|98.52|101.23|98.43|0
1650602350000|2022-04-22 04:39:10|101.36|98.56|101.36|98.56|101.36|98.56|101.32|98.52|0
1650602370000|2022-04-22 04:39:30|101.27|98.47|101.27|98.47|101.32|98.52|101.27|98.47|0
1650602390000|2022-04-22 04:39:50|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650602400000|2022-04-22 04:40:00|101.27|98.47|101.36|98.56|101.36|98.56|101.27|98.47|0
1650602410000|2022-04-22 04:40:10|101.4|98.6|101.36|98.56|101.45|98.65|101.36|98.56|0
1650602420000|2022-04-22 04:40:20|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1650602430000|2022-04-22 04:40:30|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650602450000|2022-04-22 04:40:50|101.23|98.43|101.18|98.38|101.23|98.43|101.18|98.38|0
1650602460000|2022-04-22 04:41:00|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1650602470000|2022-04-22 04:41:10|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650602480000|2022-04-22 04:41:20|101.4|98.6|101.36|98.56|101.4|98.6|101.36|98.56|0
1650602500000|2022-04-22 04:41:40|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1650602510000|2022-04-22 04:41:50|101.53|98.73|101.45|98.65|101.53|98.73|101.45|98.65|0
1650602520000|2022-04-22 04:42:00|101.36|98.56|101.4|98.6|101.4|98.6|101.36|98.56|0
1650602530000|2022-04-22 04:42:10|101.45|98.65|101.44|98.64|101.45|98.65|101.44|98.64|0
1650602540000|2022-04-22 04:42:20|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1650602550000|2022-04-22 04:42:30|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650602560000|2022-04-22 04:42:40|101.53|98.73|101.36|98.56|101.53|98.73|101.36|98.56|0
1650602570000|2022-04-22 04:42:50|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650602580000|2022-04-22 04:43:00|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650602590000|2022-04-22 04:43:10|101.4|98.6|101.4|98.6|101.4|98.6|101.35|98.55|0
1650602600000|2022-04-22 04:43:20|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650602610000|2022-04-22 04:43:30|101.4|98.6|101.44|98.64|101.44|98.64|101.4|98.6|0
1650602620000|2022-04-22 04:43:40|101.35|98.55|101.44|98.64|101.44|98.64|101.35|98.55|0
1650602630000|2022-04-22 04:43:50|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1650602650000|2022-04-22 04:44:10|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650602660000|2022-04-22 04:44:20|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1650602670000|2022-04-22 04:44:30|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1650602690000|2022-04-22 04:44:50|101.22|98.42|101.18|98.38|101.22|98.42|101.09|98.29|0
1650602700000|2022-04-22 04:45:00|101.09|98.29|101.18|98.38|101.18|98.38|101.09|98.29|0
1650602710000|2022-04-22 04:45:10|101.26|98.46|101.22|98.42|101.31|98.51|101.22|98.42|0
1650602720000|2022-04-22 04:45:20|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1650602730000|2022-04-22 04:45:30|101.17|98.37|101.35|98.55|101.35|98.55|101.17|98.37|0
1650602740000|2022-04-22 04:45:40|101.31|98.51|101.35|98.55|101.35|98.55|101.26|98.46|0
1650602750000|2022-04-22 04:45:50|101.44|98.64|101.35|98.55|101.44|98.64|101.35|98.55|0
1650602760000|2022-04-22 04:46:00|101.31|98.51|101.35|98.55|101.35|98.55|101.31|98.51|0
1650602770000|2022-04-22 04:46:10|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650602780000|2022-04-22 04:46:20|101.35|98.55|101.4|98.6|101.4|98.6|101.35|98.55|0
1650602790000|2022-04-22 04:46:30|101.26|98.46|101.17|98.37|101.26|98.46|101.17|98.37|0
1650602800000|2022-04-22 04:46:40|101.26|98.46|101.35|98.55|101.35|98.55|101.26|98.46|0
1650602810000|2022-04-22 04:46:50|101.31|98.51|101.35|98.55|101.35|98.55|101.31|98.51|0
1650602830000|2022-04-22 04:47:10|101.4|98.6|101.35|98.55|101.4|98.6|101.35|98.55|0
1650602840000|2022-04-22 04:47:20|101.26|98.46|101.17|98.37|101.26|98.46|101.17|98.37|0
1650602880000|2022-04-22 04:48:00|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1650602900000|2022-04-22 04:48:20|101.17|98.37|101.26|98.46|101.26|98.46|101.17|98.37|0
1650602910000|2022-04-22 04:48:30|101.22|98.42|101.17|98.37|101.22|98.42|101.17|98.37|0
1650602940000|2022-04-22 04:49:00|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1650602950000|2022-04-22 04:49:10|101.17|98.37|101.17|98.37|101.17|98.37|101.17|98.37|0
1650602980000|2022-04-22 04:49:40|100.99|98.19|100.95|98.15|100.99|98.19|100.9|98.1|0
1650602990000|2022-04-22 04:49:50|100.9|98.1|100.82|98.02|100.99|98.19|100.82|98.02|0
1650603000000|2022-04-22 04:50:00|100.73|97.93|100.55|97.75|100.77|97.97|100.55|97.75|0
1650603010000|2022-04-22 04:50:10|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1650603020000|2022-04-22 04:50:20|100.68|97.88|100.64|97.84|100.73|97.93|100.64|97.84|0
1650603030000|2022-04-22 04:50:30|100.59|97.79|100.46|97.66|100.64|97.84|100.46|97.66|0
1650603040000|2022-04-22 04:50:40|100.51|97.71|100.55|97.75|100.55|97.75|100.46|97.66|0
1650603050000|2022-04-22 04:50:50|100.46|97.66|100.55|97.75|100.55|97.75|100.46|97.66|0
1650603070000|2022-04-22 04:51:10|100.64|97.84|100.64|97.84|100.73|97.93|100.64|97.84|0
1650603100000|2022-04-22 04:51:40|100.72|97.92|100.81|98.01|100.81|98.01|100.68|97.88|0
1650603110000|2022-04-22 04:51:50|100.9|98.1|100.81|98.01|100.9|98.1|100.81|98.01|0
1650603120000|2022-04-22 04:52:00|100.86|98.06|100.9|98.1|100.9|98.1|100.86|98.06|0
1650603140000|2022-04-22 04:52:20|100.86|98.06|100.81|98.01|100.86|98.06|100.81|98.01|0
1650603160000|2022-04-22 04:52:40|100.77|97.97|100.72|97.92|100.77|97.97|100.72|97.92|0
1650603180000|2022-04-22 04:53:00|100.64|97.84|100.63|97.83|100.64|97.84|100.63|97.83|0
1650603190000|2022-04-22 04:53:10|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1650603220000|2022-04-22 04:53:40|100.81|98.01|100.63|97.83|100.81|98.01|100.63|97.83|0
1650603250000|2022-04-22 04:54:10|100.72|97.92|100.81|98.01|100.81|98.01|100.72|97.92|0
1650603260000|2022-04-22 04:54:20|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1650603280000|2022-04-22 04:54:40|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1650603300000|2022-04-22 04:55:00|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1650603310000|2022-04-22 04:55:10|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1650603320000|2022-04-22 04:55:20|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1650603330000|2022-04-22 04:55:30|100.46|97.66|100.46|97.66|100.46|97.66|100.46|97.66|0
1650603340000|2022-04-22 04:55:40|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1650603370000|2022-04-22 04:56:10|100.46|97.66|100.45|97.65|100.46|97.66|100.45|97.65|0
1650603380000|2022-04-22 04:56:20|100.5|97.7|100.37|97.57|100.5|97.7|100.37|97.57|0
1650603390000|2022-04-22 04:56:30|100.32|97.52|100.45|97.65|100.45|97.65|100.32|97.52|0
1650603400000|2022-04-22 04:56:40|100.37|97.57|100.37|97.57|100.37|97.57|100.37|97.57|0
1650603410000|2022-04-22 04:56:50|100.32|97.52|100.28|97.48|100.37|97.57|100.28|97.48|0
1650603420000|2022-04-22 04:57:00|100.32|97.52|100.32|97.52|100.32|97.52|100.32|97.52|0
1650603430000|2022-04-22 04:57:10|100.37|97.57|100.41|97.61|100.41|97.61|100.37|97.57|0
1650603440000|2022-04-22 04:57:20|100.37|97.57|100.45|97.65|100.45|97.65|100.37|97.57|0
1650603460000|2022-04-22 04:57:40|100.41|97.61|100.41|97.61|100.41|97.61|100.41|97.61|0
1650603470000|2022-04-22 04:57:50|100.37|97.57|100.36|97.56|100.37|97.57|100.36|97.56|0
1650603480000|2022-04-22 04:58:00|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1650603490000|2022-04-22 04:58:10|100.36|97.56|100.28|97.48|100.36|97.56|100.28|97.48|0
1650603500000|2022-04-22 04:58:20|100.32|97.52|100.36|97.56|100.36|97.56|100.28|97.48|0
1650603510000|2022-04-22 04:58:30|100.32|97.52|100.36|97.56|100.36|97.56|100.32|97.52|0
1650603520000|2022-04-22 04:58:40|100.32|97.52|100.28|97.48|100.32|97.52|100.28|97.48|0
1650603530000|2022-04-22 04:58:50|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1650603540000|2022-04-22 04:59:00|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1650603550000|2022-04-22 04:59:10|100.01|97.21|100.01|97.21|100.01|97.21|99.92|97.12|0
1650603560000|2022-04-22 04:59:20|99.83|97.03|99.83|97.03|99.83|97.03|99.75|96.95|0
1650603590000|2022-04-22 04:59:50|99.88|97.08|99.92|97.12|99.92|97.12|99.88|97.08|0
1650603600000|2022-04-22 05:00:00|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1650603620000|2022-04-22 05:00:20|99.74|96.94|99.83|97.03|99.83|97.03|99.74|96.94|0
1650603630000|2022-04-22 05:00:30|100.01|97.21|100.01|97.21|100.01|97.21|99.92|97.12|0
1650603640000|2022-04-22 05:00:40|100.1|97.3|100.19|97.39|100.19|97.39|100.1|97.3|0
1650603650000|2022-04-22 05:00:50|100.36|97.56|100.32|97.52|100.36|97.56|100.27|97.47|0
1650603660000|2022-04-22 05:01:00|100.27|97.47|100.23|97.43|100.27|97.47|100.23|97.43|0
1650603670000|2022-04-22 05:01:10|100.27|97.47|100.32|97.52|100.36|97.56|100.27|97.47|0
1650603680000|2022-04-22 05:01:20|100.27|97.47|100.36|97.56|100.36|97.56|100.27|97.47|0
1650603690000|2022-04-22 05:01:30|100.27|97.47|100.1|97.3|100.27|97.47|100.1|97.3|0
1650603700000|2022-04-22 05:01:40|100.18|97.38|100.1|97.3|100.18|97.38|100.1|97.3|0
1650603720000|2022-04-22 05:02:00|100.01|97.21|100.01|97.21|100.01|97.21|100.01|97.21|0
1650603730000|2022-04-22 05:02:10|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1650603740000|2022-04-22 05:02:20|100.1|97.3|100.14|97.34|100.14|97.34|100.01|97.21|0
1650603750000|2022-04-22 05:02:30|100.1|97.3|100.01|97.21|100.1|97.3|100.01|97.21|0
1650603760000|2022-04-22 05:02:40|99.92|97.12|99.83|97.03|99.92|97.12|99.83|97.03|0
1650603770000|2022-04-22 05:02:50|99.74|96.94|99.57|96.77|99.74|96.94|99.57|96.77|0
1650603780000|2022-04-22 05:03:00|99.48|96.68|99.57|96.77|99.57|96.77|99.48|96.68|0
1650603790000|2022-04-22 05:03:10|99.65|96.85|99.74|96.94|99.74|96.94|99.65|96.85|0
1650603800000|2022-04-22 05:03:20|99.65|96.85|99.7|96.9|99.74|96.94|99.65|96.85|0
1650603810000|2022-04-22 05:03:30|99.65|96.85|99.57|96.77|99.7|96.9|99.57|96.77|0
1650603820000|2022-04-22 05:03:40|99.61|96.81|99.57|96.77|99.61|96.81|99.57|96.77|0
1650603830000|2022-04-22 05:03:50|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1650603840000|2022-04-22 05:04:00|99.44|96.64|99.21|96.41|99.44|96.64|99.21|96.41|0
1650603850000|2022-04-22 05:04:10|99.08|96.28|99.08|96.28|99.08|96.28|99.04|96.24|0
1650603860000|2022-04-22 05:04:20|99.13|96.33|99.13|96.33|99.13|96.33|99.13|96.33|0
1650603870000|2022-04-22 05:04:30|99.17|96.37|99.13|96.33|99.17|96.37|99.13|96.33|0
1650603880000|2022-04-22 05:04:40|99.21|96.41|99.3|96.5|99.3|96.5|99.21|96.41|0
1650603890000|2022-04-22 05:04:50|99.17|96.37|99.21|96.41|99.21|96.41|99.17|96.37|0
1650603900000|2022-04-22 05:05:00|99.13|96.33|99.04|96.24|99.13|96.33|99.04|96.24|0
1650603910000|2022-04-22 05:05:10|98.95|96.15|98.95|96.15|99.04|96.24|98.95|96.15|0
1650603920000|2022-04-22 05:05:20|99.04|96.24|99.17|96.37|99.17|96.37|99.04|96.24|0
1650603930000|2022-04-22 05:05:30|99.13|96.33|99.04|96.24|99.13|96.33|99.04|96.24|0
1650603960000|2022-04-22 05:06:00|98.86|96.06|98.95|96.15|98.95|96.15|98.86|96.06|0
1650603970000|2022-04-22 05:06:10|98.86|96.06|99.21|96.41|99.21|96.41|98.86|96.06|0
1650603980000|2022-04-22 05:06:20|99.12|96.32|99.21|96.41|99.21|96.41|99.12|96.32|0
1650603990000|2022-04-22 05:06:30|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1650604000000|2022-04-22 05:06:40|98.95|96.15|98.95|96.15|98.95|96.15|98.86|96.06|0
1650604010000|2022-04-22 05:06:50|98.91|96.11|98.69|95.89|98.91|96.11|98.69|95.89|0
1650604020000|2022-04-22 05:07:00|98.64|95.84|98.6|95.8|98.64|95.84|98.6|95.8|0
1650604030000|2022-04-22 05:07:10|98.64|95.84|98.6|95.8|98.64|95.84|98.6|95.8|0
1650604040000|2022-04-22 05:07:20|98.73|95.93|98.77|95.97|98.77|95.97|98.69|95.89|0
1650604050000|2022-04-22 05:07:30|98.82|96.02|98.77|95.97|98.82|96.02|98.77|95.97|0
1650604060000|2022-04-22 05:07:40|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1650604070000|2022-04-22 05:07:50|98.99|96.19|98.91|96.11|98.99|96.19|98.91|96.11|0
1650604080000|2022-04-22 05:08:00|98.95|96.15|98.86|96.06|98.95|96.15|98.86|96.06|0
1650604090000|2022-04-22 05:08:10|98.95|96.15|98.95|96.15|98.99|96.19|98.95|96.15|0
1650604100000|2022-04-22 05:08:20|98.86|96.06|98.69|95.89|98.86|96.06|98.69|95.89|0
1650604110000|2022-04-22 05:08:30|98.6|95.8|98.6|95.8|98.6|95.8|98.51|95.71|0
1650604120000|2022-04-22 05:08:40|98.56|95.76|98.51|95.71|98.6|95.8|98.51|95.71|0
1650604130000|2022-04-22 05:08:50|98.56|95.76|98.6|95.8|98.6|95.8|98.56|95.76|0
1650604140000|2022-04-22 05:09:00|98.56|95.76|98.6|95.8|98.64|95.84|98.56|95.76|0
1650604150000|2022-04-22 05:09:10|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650604160000|2022-04-22 05:09:20|98.68|95.88|98.77|95.97|98.77|95.97|98.68|95.88|0
1650604170000|2022-04-22 05:09:30|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1650604180000|2022-04-22 05:09:40|98.6|95.8|98.6|95.8|98.68|95.88|98.6|95.8|0
1650604190000|2022-04-22 05:09:50|98.68|95.88|98.6|95.8|98.68|95.88|98.6|95.8|0
1650604200000|2022-04-22 05:10:00|98.51|95.71|98.6|95.8|98.6|95.8|98.51|95.71|0
1650604210000|2022-04-22 05:10:10|98.64|95.84|98.6|95.8|98.68|95.88|98.6|95.8|0
1650604220000|2022-04-22 05:10:20|98.68|95.88|98.68|95.88|98.68|95.88|98.6|95.8|0
1650604230000|2022-04-22 05:10:30|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1650604250000|2022-04-22 05:10:50|98.73|95.93|98.68|95.88|98.73|95.93|98.68|95.88|0
1650604260000|2022-04-22 05:11:00|98.6|95.8|98.68|95.88|98.68|95.88|98.6|95.8|0
1650604270000|2022-04-22 05:11:10|98.6|95.8|98.68|95.88|98.68|95.88|98.6|95.8|0
1650604280000|2022-04-22 05:11:20|98.6|95.8|98.51|95.71|98.6|95.8|98.51|95.71|0
1650604290000|2022-04-22 05:11:30|98.55|95.75|98.6|95.8|98.6|95.8|98.55|95.75|0
1650604300000|2022-04-22 05:11:40|98.64|95.84|98.51|95.71|98.64|95.84|98.51|95.71|0
1650604310000|2022-04-22 05:11:50|98.55|95.75|98.59|95.79|98.59|95.79|98.51|95.71|0
1650604330000|2022-04-22 05:12:10|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650604350000|2022-04-22 05:12:30|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650604360000|2022-04-22 05:12:40|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650604370000|2022-04-22 05:12:50|98.42|95.62|98.42|95.62|98.51|95.71|98.42|95.62|0
1650604380000|2022-04-22 05:13:00|98.33|95.53|98.25|95.45|98.42|95.62|98.25|95.45|0
1650604390000|2022-04-22 05:13:10|98.33|95.53|98.24|95.44|98.33|95.53|98.24|95.44|0
1650604400000|2022-04-22 05:13:20|98.16|95.36|98.07|95.27|98.16|95.36|98.07|95.27|0
1650604410000|2022-04-22 05:13:30|97.98|95.18|97.98|95.18|97.98|95.18|97.98|95.18|0
1650604420000|2022-04-22 05:13:40|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1650604430000|2022-04-22 05:13:50|97.81|95.01|97.81|95.01|97.81|95.01|97.72|94.92|0
1650604440000|2022-04-22 05:14:00|97.72|94.92|97.77|94.97|97.81|95.01|97.72|94.92|0
1650604450000|2022-04-22 05:14:10|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1650604460000|2022-04-22 05:14:20|97.81|95.01|97.81|95.01|97.9|95.1|97.81|95.01|0
1650604470000|2022-04-22 05:14:30|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1650604480000|2022-04-22 05:14:40|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1650604490000|2022-04-22 05:14:50|97.77|94.97|97.72|94.92|97.77|94.97|97.72|94.92|0
1650604500000|2022-04-22 05:15:00|97.64|94.84|97.46|94.66|97.64|94.84|97.46|94.66|0
1650604510000|2022-04-22 05:15:10|97.38|94.58|97.38|94.58|97.38|94.58|97.29|94.49|0
1650604520000|2022-04-22 05:15:20|97.29|94.49|97.38|94.58|97.38|94.58|97.29|94.49|0
1650604530000|2022-04-22 05:15:30|97.46|94.66|97.55|94.75|97.55|94.75|97.46|94.66|0
1650604540000|2022-04-22 05:15:40|97.46|94.66|97.55|94.75|97.55|94.75|97.46|94.66|0
1650604550000|2022-04-22 05:15:50|97.46|94.66|97.37|94.57|97.46|94.66|97.37|94.57|0
1650604560000|2022-04-22 05:16:00|97.46|94.66|97.55|94.75|97.55|94.75|97.42|94.62|0
1650604570000|2022-04-22 05:16:10|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1650604580000|2022-04-22 05:16:20|97.55|94.75|97.63|94.83|97.63|94.83|97.55|94.75|0
1650604590000|2022-04-22 05:16:30|97.46|94.66|97.51|94.71|97.51|94.71|97.46|94.66|0
1650604600000|2022-04-22 05:16:40|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650604610000|2022-04-22 05:16:50|97.63|94.83|97.81|95.01|97.81|95.01|97.63|94.83|0
1650604620000|2022-04-22 05:17:00|97.72|94.92|97.81|95.01|97.81|95.01|97.72|94.92|0
1650604630000|2022-04-22 05:17:10|97.89|95.09|97.81|95.01|97.89|95.09|97.81|95.01|0
1650604640000|2022-04-22 05:17:20|97.85|95.05|97.89|95.09|97.89|95.09|97.85|95.05|0
1650604650000|2022-04-22 05:17:30|97.94|95.14|97.89|95.09|97.94|95.14|97.89|95.09|0
1650604670000|2022-04-22 05:17:50|97.85|95.05|97.89|95.09|97.89|95.09|97.85|95.05|0
1650604680000|2022-04-22 05:18:00|97.85|95.05|97.89|95.09|97.89|95.09|97.85|95.05|0
1650604690000|2022-04-22 05:18:10|97.85|95.05|97.72|94.92|97.85|95.05|97.72|94.92|0
1650604710000|2022-04-22 05:18:30|97.81|95.01|97.72|94.92|97.81|95.01|97.72|94.92|0
1650604720000|2022-04-22 05:18:40|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1650604730000|2022-04-22 05:18:50|97.76|94.96|97.89|95.09|97.89|95.09|97.72|94.92|0
1650604740000|2022-04-22 05:19:00|97.94|95.14|97.94|95.14|97.94|95.14|97.94|95.14|0
1650604750000|2022-04-22 05:19:10|97.98|95.18|97.98|95.18|97.98|95.18|97.98|95.18|0
1650604760000|2022-04-22 05:19:20|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1650604770000|2022-04-22 05:19:30|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650604790000|2022-04-22 05:19:50|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1650604800000|2022-04-22 05:20:00|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650604810000|2022-04-22 05:20:10|98.41|95.61|98.24|95.44|98.41|95.61|98.24|95.44|0
1650604820000|2022-04-22 05:20:20|98.33|95.53|98.33|95.53|98.41|95.61|98.33|95.53|0
1650604840000|2022-04-22 05:20:40|98.24|95.44|98.15|95.35|98.24|95.44|98.06|95.26|0
1650604850000|2022-04-22 05:20:50|98.06|95.26|98.24|95.44|98.24|95.44|98.06|95.26|0
1650604860000|2022-04-22 05:21:00|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1650604870000|2022-04-22 05:21:10|98.24|95.44|98.32|95.52|98.32|95.52|98.24|95.44|0
1650604880000|2022-04-22 05:21:20|98.46|95.66|98.5|95.7|98.5|95.7|98.41|95.61|0
1650604890000|2022-04-22 05:21:30|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650604900000|2022-04-22 05:21:40|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650604910000|2022-04-22 05:21:50|98.54|95.74|98.54|95.74|98.54|95.74|98.5|95.7|0
1650604920000|2022-04-22 05:22:00|98.5|95.7|98.59|95.79|98.59|95.79|98.5|95.7|0
1650604930000|2022-04-22 05:22:10|98.5|95.7|98.59|95.79|98.59|95.79|98.5|95.7|0
1650604940000|2022-04-22 05:22:20|98.5|95.7|98.59|95.79|98.59|95.79|98.5|95.7|0
1650604950000|2022-04-22 05:22:30|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650604970000|2022-04-22 05:22:50|98.41|95.61|98.5|95.7|98.5|95.7|98.32|95.52|0
1650604980000|2022-04-22 05:23:00|98.41|95.61|98.5|95.7|98.5|95.7|98.32|95.52|0
1650604990000|2022-04-22 05:23:10|98.58|95.78|98.58|95.78|98.63|95.83|98.58|95.78|0
1650605000000|2022-04-22 05:23:20|98.67|95.87|98.58|95.78|98.67|95.87|98.58|95.78|0
1650605010000|2022-04-22 05:23:30|98.67|95.87|98.67|95.87|98.72|95.92|98.67|95.87|0
1650605030000|2022-04-22 05:23:50|98.63|95.83|98.58|95.78|98.67|95.87|98.58|95.78|0
1650605040000|2022-04-22 05:24:00|98.67|95.87|98.67|95.87|98.76|95.96|98.67|95.87|0
1650605050000|2022-04-22 05:24:10|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650605060000|2022-04-22 05:24:20|98.58|95.78|98.54|95.74|98.58|95.78|98.54|95.74|0
1650605070000|2022-04-22 05:24:30|98.5|95.7|98.58|95.78|98.58|95.78|98.5|95.7|0
1650605080000|2022-04-22 05:24:40|98.54|95.74|98.58|95.78|98.58|95.78|98.54|95.74|0
1650605090000|2022-04-22 05:24:50|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1650605100000|2022-04-22 05:25:00|98.85|96.05|98.85|96.05|98.93|96.13|98.85|96.05|0
1650605110000|2022-04-22 05:25:10|98.84|96.04|98.76|95.96|98.84|96.04|98.76|95.96|0
1650605120000|2022-04-22 05:25:20|98.67|95.87|98.76|95.96|98.76|95.96|98.67|95.87|0
1650605130000|2022-04-22 05:25:30|98.67|95.87|98.67|95.87|98.67|95.87|98.58|95.78|0
1650605140000|2022-04-22 05:25:40|98.58|95.78|98.5|95.7|98.58|95.78|98.5|95.7|0
1650605150000|2022-04-22 05:25:50|98.45|95.65|98.41|95.61|98.45|95.65|98.41|95.61|0
1650605160000|2022-04-22 05:26:00|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1650605170000|2022-04-22 05:26:10|98.76|95.96|98.67|95.87|98.76|95.96|98.67|95.87|0
1650605180000|2022-04-22 05:26:20|98.76|95.96|98.8|96|98.84|96.04|98.76|95.96|0
1650605190000|2022-04-22 05:26:30|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1650605210000|2022-04-22 05:26:50|98.84|96.04|98.93|96.13|99.02|96.22|98.84|96.04|0
1650605220000|2022-04-22 05:27:00|98.89|96.09|98.93|96.13|98.93|96.13|98.89|96.09|0
1650605230000|2022-04-22 05:27:10|99.02|96.22|99.02|96.22|99.02|96.22|98.93|96.13|0
1650605240000|2022-04-22 05:27:20|99.11|96.31|99.02|96.22|99.11|96.31|99.02|96.22|0
1650605250000|2022-04-22 05:27:30|98.93|96.13|98.93|96.13|98.93|96.13|98.84|96.04|0
1650605260000|2022-04-22 05:27:40|98.84|96.04|98.93|96.13|98.93|96.13|98.84|96.04|0
1650605270000|2022-04-22 05:27:50|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1650605280000|2022-04-22 05:28:00|99.11|96.31|99.02|96.22|99.11|96.31|99.02|96.22|0
1650605290000|2022-04-22 05:28:10|98.98|96.18|98.84|96.04|98.98|96.18|98.84|96.04|0
1650605300000|2022-04-22 05:28:20|98.8|96|98.67|95.87|98.8|96|98.67|95.87|0
1650605310000|2022-04-22 05:28:30|98.63|95.83|98.63|95.83|98.67|95.87|98.63|95.83|0
1650605320000|2022-04-22 05:28:40|98.67|95.87|98.67|95.87|98.67|95.87|98.58|95.78|0
1650605330000|2022-04-22 05:28:50|98.75|95.95|98.67|95.87|98.75|95.95|98.67|95.87|0
1650605340000|2022-04-22 05:29:00|98.71|95.91|98.67|95.87|98.75|95.95|98.67|95.87|0
1650605350000|2022-04-22 05:29:10|98.71|95.91|98.71|95.91|98.71|95.91|98.67|95.87|0
1650605360000|2022-04-22 05:29:20|98.67|95.87|98.75|95.95|98.75|95.95|98.67|95.87|0
1650605370000|2022-04-22 05:29:30|98.84|96.04|98.75|95.95|98.84|96.04|98.75|95.95|0
1650605380000|2022-04-22 05:29:40|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1650605400000|2022-04-22 05:30:00|98.58|95.78|98.49|95.69|98.58|95.78|98.49|95.69|0
1650605410000|2022-04-22 05:30:10|98.58|95.78|98.58|95.78|98.58|95.78|98.49|95.69|0
1650605420000|2022-04-22 05:30:20|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1650605430000|2022-04-22 05:30:30|98.62|95.82|98.58|95.78|98.62|95.82|98.58|95.78|0
1650605440000|2022-04-22 05:30:40|98.67|95.87|98.75|95.95|98.75|95.95|98.67|95.87|0
1650605460000|2022-04-22 05:31:00|98.84|96.04|99.01|96.21|99.01|96.21|98.84|96.04|0
1650605470000|2022-04-22 05:31:10|99.1|96.3|99.1|96.3|99.19|96.39|99.1|96.3|0
1650605480000|2022-04-22 05:31:20|99.15|96.35|99.19|96.39|99.19|96.39|99.1|96.3|0
1650605490000|2022-04-22 05:31:30|99.15|96.35|99.1|96.3|99.19|96.39|99.1|96.3|0
1650605500000|2022-04-22 05:31:40|99.06|96.26|99.1|96.3|99.1|96.3|99.06|96.26|0
1650605520000|2022-04-22 05:32:00|99.01|96.21|99.06|96.26|99.06|96.26|99.01|96.21|0
1650605530000|2022-04-22 05:32:10|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1650605540000|2022-04-22 05:32:20|98.93|96.13|98.93|96.13|99.01|96.21|98.93|96.13|0
1650605550000|2022-04-22 05:32:30|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1650605570000|2022-04-22 05:32:50|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650605590000|2022-04-22 05:33:10|98.75|95.95|98.58|95.78|98.75|95.95|98.58|95.78|0
1650605600000|2022-04-22 05:33:20|98.49|95.69|98.4|95.6|98.49|95.69|98.4|95.6|0
1650605610000|2022-04-22 05:33:30|98.49|95.69|98.23|95.43|98.49|95.69|98.23|95.43|0
1650605620000|2022-04-22 05:33:40|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1650605630000|2022-04-22 05:33:50|98.23|95.43|98.23|95.43|98.27|95.47|98.23|95.43|0
1650605640000|2022-04-22 05:34:00|98.31|95.51|98.18|95.38|98.31|95.51|98.18|95.38|0
1650605650000|2022-04-22 05:34:10|98.23|95.43|97.97|95.17|98.23|95.43|97.88|95.08|0
1650605660000|2022-04-22 05:34:20|97.88|95.08|97.92|95.12|97.97|95.17|97.88|95.08|0
1650605670000|2022-04-22 05:34:30|97.88|95.08|97.7|94.9|97.88|95.08|97.7|94.9|0
1650605680000|2022-04-22 05:34:40|97.79|94.99|97.75|94.95|97.79|94.99|97.75|94.95|0
1650605690000|2022-04-22 05:34:50|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1650605700000|2022-04-22 05:35:00|97.53|94.73|97.44|94.64|97.58|94.78|97.44|94.64|0
1650605710000|2022-04-22 05:35:10|97.53|94.73|97.7|94.9|97.7|94.9|97.53|94.73|0
1650605720000|2022-04-22 05:35:20|97.79|94.99|97.75|94.95|97.79|94.99|97.7|94.9|0
1650605730000|2022-04-22 05:35:30|97.88|95.08|97.7|94.9|97.88|95.08|97.7|94.9|0
1650605740000|2022-04-22 05:35:40|97.79|94.99|97.7|94.9|97.79|94.99|97.7|94.9|0
1650605750000|2022-04-22 05:35:50|97.66|94.86|97.7|94.9|97.7|94.9|97.66|94.86|0
1650605760000|2022-04-22 05:36:00|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1650605770000|2022-04-22 05:36:10|97.7|94.9|97.7|94.9|97.7|94.9|97.66|94.86|0
1650605780000|2022-04-22 05:36:20|97.62|94.82|97.53|94.73|97.62|94.82|97.53|94.73|0
1650605790000|2022-04-22 05:36:30|97.44|94.64|97.44|94.64|97.44|94.64|97.36|94.56|0
1650605800000|2022-04-22 05:36:40|97.36|94.56|97.44|94.64|97.49|94.69|97.36|94.56|0
1650605810000|2022-04-22 05:36:50|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1650605820000|2022-04-22 05:37:00|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1650605830000|2022-04-22 05:37:10|97.4|94.6|97.44|94.64|97.44|94.64|97.36|94.56|0
1650605840000|2022-04-22 05:37:20|97.49|94.69|97.44|94.64|97.62|94.82|97.44|94.64|0
1650605850000|2022-04-22 05:37:30|97.53|94.73|97.53|94.73|97.53|94.73|97.44|94.64|0
1650605860000|2022-04-22 05:37:40|97.44|94.64|97.53|94.73|97.53|94.73|97.44|94.64|0
1650605880000|2022-04-22 05:38:00|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1650605890000|2022-04-22 05:38:10|97.36|94.56|97.44|94.64|97.44|94.64|97.36|94.56|0
1650605900000|2022-04-22 05:38:20|97.4|94.6|97.44|94.64|97.44|94.64|97.4|94.6|0
1650605940000|2022-04-22 05:39:00|97.35|94.55|97.44|94.64|97.44|94.64|97.35|94.55|0
1650605950000|2022-04-22 05:39:10|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1650605960000|2022-04-22 05:39:20|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650605970000|2022-04-22 05:39:30|97.18|94.38|97.18|94.38|97.18|94.38|97.18|94.38|0
1650605980000|2022-04-22 05:39:40|97.27|94.47|97.18|94.38|97.27|94.47|97.18|94.38|0
1650605990000|2022-04-22 05:39:50|97.14|94.34|97.09|94.29|97.14|94.34|97.09|94.29|0
1650606000000|2022-04-22 05:40:00|97.14|94.34|97.23|94.43|97.23|94.43|97.14|94.34|0
1650606010000|2022-04-22 05:40:10|97.18|94.38|97.01|94.21|97.18|94.38|97.01|94.21|0
1650606030000|2022-04-22 05:40:30|97.09|94.29|97.18|94.38|97.27|94.47|97.09|94.29|0
1650606040000|2022-04-22 05:40:40|97.27|94.47|97.22|94.42|97.27|94.47|97.22|94.42|0
1650606050000|2022-04-22 05:40:50|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650606060000|2022-04-22 05:41:00|97.35|94.55|97.18|94.38|97.35|94.55|97.18|94.38|0
1650606090000|2022-04-22 05:41:30|97.22|94.42|97.27|94.47|97.27|94.47|97.18|94.38|0
1650606100000|2022-04-22 05:41:40|97.35|94.55|97.35|94.55|97.35|94.55|97.27|94.47|0
1650606140000|2022-04-22 05:42:20|97.26|94.46|97.18|94.38|97.26|94.46|97.18|94.38|0
1650606150000|2022-04-22 05:42:30|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650606160000|2022-04-22 05:42:40|97.18|94.38|97.01|94.21|97.18|94.38|97.01|94.21|0
1650606170000|2022-04-22 05:42:50|96.96|94.16|97.01|94.21|97.01|94.21|96.96|94.16|0
1650606180000|2022-04-22 05:43:00|97.09|94.29|97.01|94.21|97.09|94.29|97.01|94.21|0
1650606190000|2022-04-22 05:43:10|97.09|94.29|97.14|94.34|97.14|94.34|97.09|94.29|0
1650606200000|2022-04-22 05:43:20|97.18|94.38|97.14|94.34|97.18|94.38|97.09|94.29|0
1650606210000|2022-04-22 05:43:30|97.09|94.29|97|94.2|97.09|94.29|97|94.2|0
1650606220000|2022-04-22 05:43:40|97.09|94.29|97.09|94.29|97.09|94.29|97|94.2|0
1650606230000|2022-04-22 05:43:50|97|94.2|97|94.2|97|94.2|97|94.2|0
1650606240000|2022-04-22 05:44:00|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650606250000|2022-04-22 05:44:10|97|94.2|97.09|94.29|97.09|94.29|97|94.2|0
1650606260000|2022-04-22 05:44:20|97.18|94.38|97.18|94.38|97.18|94.38|97.18|94.38|0
1650606270000|2022-04-22 05:44:30|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650606310000|2022-04-22 05:45:10|97|94.2|97.09|94.29|97.09|94.29|97|94.2|0
1650606320000|2022-04-22 05:45:20|97|94.2|97.09|94.29|97.09|94.29|97|94.2|0
1650606350000|2022-04-22 05:45:50|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1650606360000|2022-04-22 05:46:00|97.18|94.38|97.18|94.38|97.18|94.38|97.13|94.33|0
1650606370000|2022-04-22 05:46:10|97.22|94.42|97.17|94.37|97.22|94.42|97.17|94.37|0
1650606380000|2022-04-22 05:46:20|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1650606390000|2022-04-22 05:46:30|97.35|94.55|97.35|94.55|97.43|94.63|97.35|94.55|0
1650606400000|2022-04-22 05:46:40|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1650606410000|2022-04-22 05:46:50|97.48|94.68|97.52|94.72|97.52|94.72|97.48|94.68|0
1650606420000|2022-04-22 05:47:00|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1650606440000|2022-04-22 05:47:20|97.35|94.55|97.35|94.55|97.39|94.59|97.35|94.55|0
1650606450000|2022-04-22 05:47:30|97.26|94.46|97.17|94.37|97.26|94.46|97.17|94.37|0
1650606460000|2022-04-22 05:47:40|97.09|94.29|97.09|94.29|97.09|94.29|97.05|94.25|0
1650606470000|2022-04-22 05:47:50|97|94.2|96.91|94.11|97|94.2|96.91|94.11|0
1650606480000|2022-04-22 05:48:00|97|94.2|96.96|94.16|97|94.2|96.96|94.16|0
1650606490000|2022-04-22 05:48:10|97|94.2|97|94.2|97|94.2|96.96|94.16|0
1650606500000|2022-04-22 05:48:20|97.09|94.29|97.17|94.37|97.17|94.37|97.09|94.29|0
1650606510000|2022-04-22 05:48:30|97.35|94.55|97.35|94.55|97.35|94.55|97.17|94.37|0
1650606520000|2022-04-22 05:48:40|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1650606530000|2022-04-22 05:48:50|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1650606540000|2022-04-22 05:49:00|97.52|94.72|97.43|94.63|97.52|94.72|97.43|94.63|0
1650606550000|2022-04-22 05:49:10|97.6|94.8|97.78|94.98|97.78|94.98|97.6|94.8|0
1650606560000|2022-04-22 05:49:20|97.86|95.06|97.69|94.89|97.86|95.06|97.69|94.89|0
1650606570000|2022-04-22 05:49:30|97.78|94.98|97.78|94.98|97.86|95.06|97.78|94.98|0
1650606580000|2022-04-22 05:49:40|97.86|95.06|97.78|94.98|97.86|95.06|97.78|94.98|0
1650606590000|2022-04-22 05:49:50|97.86|95.06|97.86|95.06|97.86|95.06|97.78|94.98|0
1650606600000|2022-04-22 05:50:00|97.82|95.02|97.78|94.98|97.86|95.06|97.78|94.98|0
1650606610000|2022-04-22 05:50:10|97.69|94.89|97.78|94.98|97.78|94.98|97.69|94.89|0
1650606620000|2022-04-22 05:50:20|97.86|95.06|97.95|95.15|97.95|95.15|97.86|95.06|0
1650606630000|2022-04-22 05:50:30|97.86|95.06|97.95|95.15|97.95|95.15|97.86|95.06|0
1650606640000|2022-04-22 05:50:40|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650606650000|2022-04-22 05:50:50|98|95.2|98|95.2|98|95.2|98|95.2|0
1650606660000|2022-04-22 05:51:00|97.95|95.15|98.04|95.24|98.04|95.24|97.95|95.15|0
1650606670000|2022-04-22 05:51:10|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1650606680000|2022-04-22 05:51:20|98.04|95.24|98|95.2|98.04|95.24|98|95.2|0
1650606690000|2022-04-22 05:51:30|97.99|95.19|97.99|95.19|98.04|95.24|97.99|95.19|0
1650606700000|2022-04-22 05:51:40|97.95|95.15|97.78|94.98|97.95|95.15|97.78|94.98|0
1650606710000|2022-04-22 05:51:50|97.69|94.89|97.78|94.98|97.78|94.98|97.69|94.89|0
1650606720000|2022-04-22 05:52:00|97.69|94.89|97.6|94.8|97.69|94.89|97.6|94.8|0
1650606730000|2022-04-22 05:52:10|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1650606740000|2022-04-22 05:52:20|97.6|94.8|97.69|94.89|97.69|94.89|97.6|94.8|0
1650606750000|2022-04-22 05:52:30|97.78|94.98|97.69|94.89|97.78|94.98|97.69|94.89|0
1650606760000|2022-04-22 05:52:40|97.6|94.8|97.69|94.89|97.69|94.89|97.6|94.8|0
1650606770000|2022-04-22 05:52:50|97.77|94.97|97.86|95.06|97.86|95.06|97.73|94.93|0
1650606780000|2022-04-22 05:53:00|97.82|95.02|97.95|95.15|97.95|95.15|97.82|95.02|0
1650606790000|2022-04-22 05:53:10|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1650606800000|2022-04-22 05:53:20|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650606810000|2022-04-22 05:53:30|98.25|95.45|98.3|95.5|98.3|95.5|98.21|95.41|0
1650606820000|2022-04-22 05:53:40|98.21|95.41|98.3|95.5|98.3|95.5|98.21|95.41|0
1650606830000|2022-04-22 05:53:50|98.34|95.54|98.3|95.5|98.38|95.58|98.3|95.5|0
1650606840000|2022-04-22 05:54:00|98.21|95.41|98.21|95.41|98.3|95.5|98.17|95.37|0
1650606850000|2022-04-22 05:54:10|98.3|95.5|98.21|95.41|98.3|95.5|98.21|95.41|0
1650606860000|2022-04-22 05:54:20|98.17|95.37|98.17|95.37|98.17|95.37|98.12|95.32|0
1650606870000|2022-04-22 05:54:30|98.3|95.5|98.29|95.49|98.3|95.5|98.25|95.45|0
1650606880000|2022-04-22 05:54:40|98.38|95.58|98.29|95.49|98.38|95.58|98.29|95.49|0
1650606890000|2022-04-22 05:54:50|98.34|95.54|98.34|95.54|98.34|95.54|98.29|95.49|0
1650606900000|2022-04-22 05:55:00|98.38|95.58|98.21|95.41|98.38|95.58|98.21|95.41|0
1650606910000|2022-04-22 05:55:10|98.17|95.37|98.12|95.32|98.17|95.37|98.03|95.23|0
1650606920000|2022-04-22 05:55:20|98.03|95.23|97.95|95.15|98.03|95.23|97.95|95.15|0
1650606930000|2022-04-22 05:55:30|97.9|95.1|97.95|95.15|97.95|95.15|97.86|95.06|0
1650606940000|2022-04-22 05:55:40|97.86|95.06|98.03|95.23|98.03|95.23|97.86|95.06|0
1650606960000|2022-04-22 05:56:00|98.21|95.41|98.56|95.76|98.56|95.76|98.21|95.41|0
1650606970000|2022-04-22 05:56:10|98.51|95.71|98.47|95.67|98.56|95.76|98.47|95.67|0
1650606980000|2022-04-22 05:56:20|98.55|95.75|98.38|95.58|98.55|95.75|98.38|95.58|0
1650606990000|2022-04-22 05:56:30|98.29|95.49|98.12|95.32|98.29|95.49|98.12|95.32|0
1650607000000|2022-04-22 05:56:40|98.21|95.41|98.21|95.41|98.29|95.49|98.21|95.41|0
1650607010000|2022-04-22 05:56:50|98.25|95.45|98.29|95.49|98.29|95.49|98.25|95.45|0
1650607020000|2022-04-22 05:57:00|98.38|95.58|98.34|95.54|98.38|95.58|98.29|95.49|0
1650607030000|2022-04-22 05:57:10|98.29|95.49|98.29|95.49|98.29|95.49|98.25|95.45|0
1650607040000|2022-04-22 05:57:20|98.38|95.58|98.29|95.49|98.38|95.58|98.29|95.49|0
1650607050000|2022-04-22 05:57:30|98.47|95.67|99.12|96.32|99.12|96.32|98.47|95.67|0
1650607060000|2022-04-22 05:57:40|99.21|96.41|98.9|96.1|99.21|96.41|98.9|96.1|0
1650607070000|2022-04-22 05:57:50|98.99|96.19|98.9|96.1|98.99|96.19|98.9|96.1|0
1650607080000|2022-04-22 05:58:00|98.73|95.93|98.73|95.93|98.82|96.02|98.64|95.84|0
1650607090000|2022-04-22 05:58:10|98.77|95.97|98.99|96.19|98.99|96.19|98.77|95.97|0
1650607100000|2022-04-22 05:58:20|98.95|96.15|98.99|96.19|98.99|96.19|98.9|96.1|0
1650607110000|2022-04-22 05:58:30|99.04|96.24|99.08|96.28|99.08|96.28|99.04|96.24|0
1650607120000|2022-04-22 05:58:40|99.17|96.37|99.34|96.54|99.34|96.54|99.17|96.37|0
1650607130000|2022-04-22 05:58:50|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1650607140000|2022-04-22 05:59:00|99.16|96.36|99.08|96.28|99.16|96.36|99.08|96.28|0
1650607150000|2022-04-22 05:59:10|99.16|96.36|99.34|96.54|99.34|96.54|99.16|96.36|0
1650607160000|2022-04-22 05:59:20|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1650607170000|2022-04-22 05:59:30|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1650607180000|2022-04-22 05:59:40|99.25|96.45|99.21|96.41|99.25|96.45|99.21|96.41|0
1650607190000|2022-04-22 05:59:50|99.25|96.45|99.34|96.54|99.43|96.63|99.25|96.45|0
1650607200000|2022-04-22 06:00:00|99.25|96.45|99.78|96.98|99.78|96.98|99.25|96.45|0
1650607210000|2022-04-22 06:00:10|99.69|96.89|99.74|96.94|99.74|96.94|99.69|96.89|0
1650607220000|2022-04-22 06:00:20|99.69|96.89|99.82|97.02|100.04|97.24|99.69|96.89|0
1650607230000|2022-04-22 06:00:30|99.96|97.16|99.87|97.07|99.96|97.16|99.87|97.07|0
1650607240000|2022-04-22 06:00:40|99.91|97.11|99.69|96.89|99.91|97.11|99.69|96.89|0
1650607250000|2022-04-22 06:00:50|99.6|96.8|99.6|96.8|99.69|96.89|99.6|96.8|0
1650607260000|2022-04-22 06:01:00|99.69|96.89|99.51|96.71|99.74|96.94|99.51|96.71|0
1650607270000|2022-04-22 06:01:10|99.47|96.67|99.16|96.36|99.47|96.67|99.16|96.36|0
1650607280000|2022-04-22 06:01:20|99.08|96.28|99.08|96.28|99.16|96.36|99.08|96.28|0
1650607290000|2022-04-22 06:01:30|99.07|96.27|99.16|96.36|99.16|96.36|98.99|96.19|0
1650607300000|2022-04-22 06:01:40|99.12|96.32|99.12|96.32|99.12|96.32|99.07|96.27|0
1650607310000|2022-04-22 06:01:50|99.16|96.36|99.69|96.89|99.69|96.89|99.16|96.36|0
1650607320000|2022-04-22 06:02:00|99.6|96.8|99.56|96.76|99.78|96.98|99.56|96.76|0
1650607330000|2022-04-22 06:02:10|99.69|96.89|99.6|96.8|99.69|96.89|99.6|96.8|0
1650607340000|2022-04-22 06:02:20|99.69|96.89|99.78|96.98|99.78|96.98|99.69|96.89|0
1650607350000|2022-04-22 06:02:30|99.69|96.89|99.95|97.15|99.95|97.15|99.69|96.89|0
1650607360000|2022-04-22 06:02:40|99.87|97.07|99.86|97.06|99.87|97.07|99.86|97.06|0
1650607370000|2022-04-22 06:02:50|99.78|96.98|99.25|96.45|99.78|96.98|99.25|96.45|0
1650607380000|2022-04-22 06:03:00|98.99|96.19|99.07|96.27|99.07|96.27|98.9|96.1|0
1650607390000|2022-04-22 06:03:10|98.99|96.19|99.16|96.36|99.16|96.36|98.99|96.19|0
1650607400000|2022-04-22 06:03:20|98.99|96.19|98.99|96.19|98.99|96.19|98.9|96.1|0
1650607410000|2022-04-22 06:03:30|98.9|96.1|98.99|96.19|98.99|96.19|98.9|96.1|0
1650607420000|2022-04-22 06:03:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1650607430000|2022-04-22 06:03:50|99.16|96.36|99.12|96.32|99.21|96.41|99.07|96.27|0
1650607440000|2022-04-22 06:04:00|99.07|96.27|98.55|95.75|99.07|96.27|98.55|95.75|0
1650607450000|2022-04-22 06:04:10|98.51|95.71|98.46|95.66|98.51|95.71|98.46|95.66|0
1650607460000|2022-04-22 06:04:20|98.55|95.75|98.77|95.97|98.77|95.97|98.55|95.75|0
1650607470000|2022-04-22 06:04:30|98.72|95.92|98.9|96.1|98.9|96.1|98.72|95.92|0
1650607480000|2022-04-22 06:04:40|99.07|96.27|99.25|96.45|99.25|96.45|99.07|96.27|0
1650607490000|2022-04-22 06:04:50|99.51|96.71|99.42|96.62|99.51|96.71|99.42|96.62|0
1650607500000|2022-04-22 06:05:00|99.29|96.49|99.16|96.36|99.29|96.49|99.16|96.36|0
1650607510000|2022-04-22 06:05:10|99.07|96.27|99.03|96.23|99.07|96.27|98.98|96.18|0
1650607520000|2022-04-22 06:05:20|98.98|96.18|99.07|96.27|99.07|96.27|98.98|96.18|0
1650607530000|2022-04-22 06:05:30|99.03|96.23|98.98|96.18|99.03|96.23|98.94|96.14|0
1650607540000|2022-04-22 06:05:40|98.9|96.1|98.98|96.18|98.98|96.18|98.9|96.1|0
1650607550000|2022-04-22 06:05:50|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650607560000|2022-04-22 06:06:00|98.81|96.01|98.9|96.1|98.9|96.1|98.81|96.01|0
1650607570000|2022-04-22 06:06:10|98.98|96.18|99.33|96.53|99.33|96.53|98.98|96.18|0
1650607580000|2022-04-22 06:06:20|99.25|96.45|99.25|96.45|99.25|96.45|99.16|96.36|0
1650607590000|2022-04-22 06:06:30|99.29|96.49|99.25|96.45|99.29|96.49|99.2|96.4|0
1650607600000|2022-04-22 06:06:40|99.16|96.36|98.98|96.18|99.16|96.36|98.98|96.18|0
1650607610000|2022-04-22 06:06:50|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650607620000|2022-04-22 06:07:00|98.94|96.14|98.81|96.01|99.07|96.27|98.81|96.01|0
1650607630000|2022-04-22 06:07:10|98.63|95.83|98.72|95.92|98.72|95.92|98.63|95.83|0
1650607640000|2022-04-22 06:07:20|98.63|95.83|98.54|95.74|98.63|95.83|98.54|95.74|0
1650607650000|2022-04-22 06:07:30|98.46|95.66|98.89|96.09|98.89|96.09|98.46|95.66|0
1650607660000|2022-04-22 06:07:40|99.07|96.27|99.11|96.31|99.16|96.36|99.07|96.27|0
1650607670000|2022-04-22 06:07:50|99.16|96.36|98.98|96.18|99.16|96.36|98.98|96.18|0
1650607680000|2022-04-22 06:08:00|98.94|96.14|98.76|95.96|98.94|96.14|98.76|95.96|0
1650607690000|2022-04-22 06:08:10|98.72|95.92|98.59|95.79|98.72|95.92|98.59|95.79|0
1650607700000|2022-04-22 06:08:20|98.63|95.83|98.68|95.88|98.72|95.92|98.63|95.83|0
1650607710000|2022-04-22 06:08:30|98.63|95.83|98.54|95.74|98.63|95.83|98.54|95.74|0
1650607720000|2022-04-22 06:08:40|98.46|95.66|98.63|95.83|98.63|95.83|98.46|95.66|0
1650607730000|2022-04-22 06:08:50|98.89|96.09|98.81|96.01|98.98|96.18|98.81|96.01|0
1650607740000|2022-04-22 06:09:00|98.72|95.92|98.81|96.01|98.81|96.01|98.72|95.92|0
1650607750000|2022-04-22 06:09:10|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1650607760000|2022-04-22 06:09:20|98.81|96.01|98.81|96.01|98.81|96.01|98.72|95.92|0
1650607770000|2022-04-22 06:09:30|98.89|96.09|99.16|96.36|99.16|96.36|98.89|96.09|0
1650607780000|2022-04-22 06:09:40|99.07|96.27|98.76|95.96|99.07|96.27|98.76|95.96|0
1650607790000|2022-04-22 06:09:50|98.72|95.92|98.98|96.18|98.98|96.18|98.72|95.92|0
1650607800000|2022-04-22 06:10:00|99.07|96.27|98.89|96.09|99.07|96.27|98.89|96.09|0
1650607810000|2022-04-22 06:10:10|98.98|96.18|99.15|96.35|99.15|96.35|98.98|96.18|0
1650607820000|2022-04-22 06:10:20|99.07|96.27|98.98|96.18|99.07|96.27|98.98|96.18|0
1650607830000|2022-04-22 06:10:30|99.07|96.27|98.89|96.09|99.07|96.27|98.89|96.09|0
1650607840000|2022-04-22 06:10:40|98.8|96|98.89|96.09|98.89|96.09|98.8|96|0
1650607850000|2022-04-22 06:10:50|98.85|96.05|98.59|95.79|98.85|96.05|98.59|95.79|0
1650607860000|2022-04-22 06:11:00|98.54|95.74|98.54|95.74|98.63|95.83|98.54|95.74|0
1650607870000|2022-04-22 06:11:10|98.45|95.65|98.63|95.83|98.63|95.83|98.45|95.65|0
1650607880000|2022-04-22 06:11:20|98.54|95.74|98.63|95.83|98.63|95.83|98.54|95.74|0
1650607890000|2022-04-22 06:11:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650607900000|2022-04-22 06:11:40|98.63|95.83|98.72|95.92|98.72|95.92|98.63|95.83|0
1650607910000|2022-04-22 06:11:50|98.67|95.87|98.63|95.83|98.67|95.87|98.63|95.83|0
1650607920000|2022-04-22 06:12:00|98.72|95.92|98.67|95.87|98.72|95.92|98.63|95.83|0
1650607930000|2022-04-22 06:12:10|98.63|95.83|98.98|96.18|98.98|96.18|98.63|95.83|0
1650607940000|2022-04-22 06:12:20|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1650607950000|2022-04-22 06:12:30|99.07|96.27|99.07|96.27|99.07|96.27|98.98|96.18|0
1650607960000|2022-04-22 06:12:40|99.06|96.26|98.98|96.18|99.06|96.26|98.98|96.18|0
1650607970000|2022-04-22 06:12:50|99.02|96.22|99.02|96.22|99.06|96.26|99.02|96.22|0
1650607980000|2022-04-22 06:13:00|98.98|96.18|99.06|96.26|99.06|96.26|98.98|96.18|0
1650607990000|2022-04-22 06:13:10|99.24|96.44|99.15|96.35|99.24|96.44|99.15|96.35|0
1650608000000|2022-04-22 06:13:20|99.2|96.4|99.06|96.26|99.2|96.4|98.98|96.18|0
1650608010000|2022-04-22 06:13:30|98.98|96.18|98.98|96.18|99.02|96.22|98.98|96.18|0
1650608020000|2022-04-22 06:13:40|99.06|96.26|99.06|96.26|99.15|96.35|99.06|96.26|0
1650608030000|2022-04-22 06:13:50|98.98|96.18|98.8|96|98.98|96.18|98.71|95.91|0
1650608040000|2022-04-22 06:14:00|98.71|95.91|98.8|96|98.8|96|98.71|95.91|0
1650608050000|2022-04-22 06:14:10|98.71|95.91|98.54|95.74|98.71|95.91|98.54|95.74|0
1650608060000|2022-04-22 06:14:20|98.45|95.65|98.54|95.74|98.54|95.74|98.45|95.65|0
1650608070000|2022-04-22 06:14:30|98.5|95.7|98.54|95.74|98.54|95.74|98.45|95.65|0
1650608080000|2022-04-22 06:14:40|98.5|95.7|98.45|95.65|98.54|95.74|98.45|95.65|0
1650608090000|2022-04-22 06:14:50|98.36|95.56|98.8|96|98.8|96|98.36|95.56|0
1650608100000|2022-04-22 06:15:00|98.71|95.91|98.98|96.18|98.98|96.18|98.71|95.91|0
1650608110000|2022-04-22 06:15:10|98.89|96.09|98.89|96.09|98.98|96.18|98.89|96.09|0
1650608120000|2022-04-22 06:15:20|98.8|96|98.97|96.17|98.97|96.17|98.8|96|0
1650608130000|2022-04-22 06:15:30|98.93|96.13|99.06|96.26|99.06|96.26|98.93|96.13|0
1650608140000|2022-04-22 06:15:40|99.15|96.35|99.28|96.48|99.28|96.48|99.15|96.35|0
1650608150000|2022-04-22 06:15:50|99.33|96.53|99.33|96.53|99.37|96.57|99.33|96.53|0
1650608160000|2022-04-22 06:16:00|99.24|96.44|99.33|96.53|99.33|96.53|99.24|96.44|0
1650608170000|2022-04-22 06:16:10|99.32|96.52|99.24|96.44|99.32|96.52|99.24|96.44|0
1650608180000|2022-04-22 06:16:20|99.32|96.52|99.5|96.7|99.5|96.7|99.32|96.52|0
1650608190000|2022-04-22 06:16:30|99.46|96.66|99.5|96.7|99.5|96.7|99.46|96.66|0
1650608200000|2022-04-22 06:16:40|99.41|96.61|99.41|96.61|99.5|96.7|99.41|96.61|0
1650608210000|2022-04-22 06:16:50|99.46|96.66|99.41|96.61|99.46|96.66|99.41|96.61|0
1650608220000|2022-04-22 06:17:00|99.32|96.52|99.32|96.52|99.32|96.52|99.32|96.52|0
1650608230000|2022-04-22 06:17:10|99.24|96.44|98.97|96.17|99.32|96.52|98.97|96.17|0
1650608240000|2022-04-22 06:17:20|99.06|96.26|98.97|96.17|99.06|96.26|98.97|96.17|0
1650608250000|2022-04-22 06:17:30|99.06|96.26|98.8|96|99.06|96.26|98.8|96|0
1650608260000|2022-04-22 06:17:40|98.62|95.82|98.54|95.74|98.62|95.82|98.49|95.69|0
1650608270000|2022-04-22 06:17:50|98.62|95.82|98.71|95.91|98.71|95.91|98.62|95.82|0
1650608280000|2022-04-22 06:18:00|98.62|95.82|98.62|95.82|98.62|95.82|98.54|95.74|0
1650608290000|2022-04-22 06:18:10|98.58|95.78|98.58|95.78|98.58|95.78|98.54|95.74|0
1650608300000|2022-04-22 06:18:20|98.62|95.82|98.67|95.87|98.71|95.91|98.62|95.82|0
1650608310000|2022-04-22 06:18:30|98.62|95.82|98.71|95.91|98.71|95.91|98.62|95.82|0
1650608320000|2022-04-22 06:18:40|98.84|96.04|98.88|96.08|98.88|96.08|98.8|96|0
1650608330000|2022-04-22 06:18:50|98.84|96.04|98.97|96.17|98.97|96.17|98.84|96.04|0
1650608340000|2022-04-22 06:19:00|98.88|96.08|98.84|96.04|98.88|96.08|98.84|96.04|0
1650608350000|2022-04-22 06:19:10|98.88|96.08|98.97|96.17|98.97|96.17|98.88|96.08|0
1650608360000|2022-04-22 06:19:20|98.93|96.13|98.97|96.17|99.02|96.22|98.93|96.13|0
1650608370000|2022-04-22 06:19:30|98.88|96.08|99.15|96.35|99.15|96.35|98.88|96.08|0
1650608380000|2022-04-22 06:19:40|99.06|96.26|99.23|96.43|99.32|96.52|99.06|96.26|0
1650608390000|2022-04-22 06:19:50|99.19|96.39|99.15|96.35|99.19|96.39|99.15|96.35|0
1650608400000|2022-04-22 06:20:00|99.1|96.3|99.06|96.26|99.1|96.3|99.06|96.26|0
1650608410000|2022-04-22 06:20:10|98.97|96.17|98.93|96.13|98.97|96.17|98.93|96.13|0
1650608420000|2022-04-22 06:20:20|98.97|96.17|98.88|96.08|98.97|96.17|98.88|96.08|0
1650608430000|2022-04-22 06:20:30|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650608440000|2022-04-22 06:20:40|98.88|96.08|98.88|96.08|98.97|96.17|98.88|96.08|0
1650608450000|2022-04-22 06:20:50|98.8|96|98.88|96.08|98.88|96.08|98.79|95.99|0
1650608460000|2022-04-22 06:21:00|98.79|95.99|98.71|95.91|98.79|95.99|98.71|95.91|0
1650608470000|2022-04-22 06:21:10|98.62|95.82|98.71|95.91|98.71|95.91|98.62|95.82|0
1650608480000|2022-04-22 06:21:20|98.79|95.99|98.79|95.99|98.88|96.08|98.79|95.99|0
1650608490000|2022-04-22 06:21:30|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1650608500000|2022-04-22 06:21:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650608510000|2022-04-22 06:21:50|98.71|95.91|98.79|95.99|98.79|95.99|98.71|95.91|0
1650608520000|2022-04-22 06:22:00|98.84|96.04|98.88|96.08|98.88|96.08|98.79|95.99|0
1650608530000|2022-04-22 06:22:10|98.79|95.99|98.75|95.95|98.79|95.99|98.75|95.95|0
1650608540000|2022-04-22 06:22:20|98.79|95.99|98.71|95.91|98.79|95.99|98.71|95.91|0
1650608550000|2022-04-22 06:22:30|98.62|95.82|98.53|95.73|98.62|95.82|98.53|95.73|0
1650608560000|2022-04-22 06:22:40|98.58|95.78|98.71|95.91|98.71|95.91|98.58|95.78|0
1650608570000|2022-04-22 06:22:50|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1650608580000|2022-04-22 06:23:00|98.79|95.99|98.88|96.08|98.88|96.08|98.79|95.99|0
1650608590000|2022-04-22 06:23:10|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650608600000|2022-04-22 06:23:20|98.79|95.99|98.71|95.91|98.79|95.99|98.71|95.91|0
1650608610000|2022-04-22 06:23:30|98.79|95.99|98.88|96.08|98.93|96.13|98.79|95.99|0
1650608640000|2022-04-22 06:24:00|98.79|95.99|98.97|96.17|98.97|96.17|98.79|95.99|0
1650608650000|2022-04-22 06:24:10|98.79|95.99|98.66|95.86|98.79|95.99|98.66|95.86|0
1650608660000|2022-04-22 06:24:20|98.44|95.64|98.4|95.6|98.44|95.64|98.4|95.6|0
1650608670000|2022-04-22 06:24:30|98.36|95.56|98.53|95.73|98.53|95.73|98.36|95.56|0
1650608680000|2022-04-22 06:24:40|98.44|95.64|98.4|95.6|98.44|95.64|98.4|95.6|0
1650608690000|2022-04-22 06:24:50|98.44|95.64|98.35|95.55|98.44|95.64|98.35|95.55|0
1650608700000|2022-04-22 06:25:00|98.49|95.69|98.53|95.73|98.53|95.73|98.49|95.69|0
1650608710000|2022-04-22 06:25:10|98.62|95.82|98.53|95.73|98.62|95.82|98.44|95.64|0
1650608720000|2022-04-22 06:25:20|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650608730000|2022-04-22 06:25:30|98.7|95.9|98.79|95.99|98.79|95.99|98.62|95.82|0
1650608740000|2022-04-22 06:25:40|98.88|96.08|98.97|96.17|98.97|96.17|98.88|96.08|0
1650608750000|2022-04-22 06:25:50|99.05|96.25|98.44|95.64|99.05|96.25|98.44|95.64|0
1650608760000|2022-04-22 06:26:00|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650608770000|2022-04-22 06:26:10|98.44|95.64|98.44|95.64|98.53|95.73|98.44|95.64|0
1650608780000|2022-04-22 06:26:20|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650608790000|2022-04-22 06:26:30|98.44|95.64|98.35|95.55|98.44|95.64|98.35|95.55|0
1650608800000|2022-04-22 06:26:40|98.44|95.64|98.53|95.73|98.7|95.9|98.44|95.64|0
1650608820000|2022-04-22 06:27:00|98.49|95.69|98.7|95.9|98.7|95.9|98.49|95.69|0
1650608830000|2022-04-22 06:27:10|98.61|95.81|98.7|95.9|98.7|95.9|98.61|95.81|0
1650608840000|2022-04-22 06:27:20|98.61|95.81|98.7|95.9|98.7|95.9|98.61|95.81|0
1650608850000|2022-04-22 06:27:30|98.66|95.86|98.61|95.81|98.66|95.86|98.61|95.81|0
1650608860000|2022-04-22 06:27:40|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1650608870000|2022-04-22 06:27:50|98.61|95.81|98.53|95.73|98.61|95.81|98.53|95.73|0
1650608880000|2022-04-22 06:28:00|98.57|95.77|98.48|95.68|98.61|95.81|98.48|95.68|0
1650608890000|2022-04-22 06:28:10|98.53|95.73|98.44|95.64|98.53|95.73|98.44|95.64|0
1650608900000|2022-04-22 06:28:20|98.4|95.6|98.18|95.38|98.4|95.6|98.18|95.38|0
1650608910000|2022-04-22 06:28:30|98.14|95.34|98|95.2|98.14|95.34|98|95.2|0
1650608920000|2022-04-22 06:28:40|98.09|95.29|97.92|95.12|98.09|95.29|97.92|95.12|0
1650608930000|2022-04-22 06:28:50|97.83|95.03|97.96|95.16|97.96|95.16|97.83|95.03|0
1650608940000|2022-04-22 06:29:00|98|95.2|97.83|95.03|98|95.2|97.83|95.03|0
1650608960000|2022-04-22 06:29:20|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1650608970000|2022-04-22 06:29:30|97.74|94.94|97.66|94.86|97.74|94.94|97.66|94.86|0
1650608980000|2022-04-22 06:29:40|97.61|94.81|97.66|94.86|97.66|94.86|97.61|94.81|0
1650608990000|2022-04-22 06:29:50|97.57|94.77|97.57|94.77|97.57|94.77|97.4|94.6|0
1650609000000|2022-04-22 06:30:00|97.44|94.64|97.48|94.68|97.57|94.77|97.44|94.64|0
1650609010000|2022-04-22 06:30:10|97.39|94.59|97.48|94.68|97.48|94.68|97.39|94.59|0
1650609020000|2022-04-22 06:30:20|97.57|94.77|97.57|94.77|97.57|94.77|97.48|94.68|0
1650609030000|2022-04-22 06:30:30|97.44|94.64|97.48|94.68|97.48|94.68|97.44|94.64|0
1650609040000|2022-04-22 06:30:40|97.39|94.59|97.22|94.42|97.39|94.59|97.22|94.42|0
1650609050000|2022-04-22 06:30:50|97.31|94.51|97.13|94.33|97.31|94.51|97.13|94.33|0
1650609060000|2022-04-22 06:31:00|97.22|94.42|97.18|94.38|97.22|94.42|97.13|94.33|0
1650609070000|2022-04-22 06:31:10|97.27|94.47|97.31|94.51|97.39|94.59|97.27|94.47|0
1650609080000|2022-04-22 06:31:20|97.39|94.59|97.74|94.94|97.74|94.94|97.39|94.59|0
1650609090000|2022-04-22 06:31:30|97.83|95.03|97.83|95.03|97.83|95.03|97.74|94.94|0
1650609100000|2022-04-22 06:31:40|97.79|94.99|97.65|94.85|97.83|95.03|97.65|94.85|0
1650609110000|2022-04-22 06:31:50|97.83|95.03|97.74|94.94|97.83|95.03|97.74|94.94|0
1650609120000|2022-04-22 06:32:00|97.83|95.03|98|95.2|98|95.2|97.83|95.03|0
1650609130000|2022-04-22 06:32:10|97.91|95.11|98|95.2|98|95.2|97.91|95.11|0
1650609140000|2022-04-22 06:32:20|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1650609150000|2022-04-22 06:32:30|97.83|95.03|97.78|94.98|97.83|95.03|97.78|94.98|0
1650609160000|2022-04-22 06:32:40|97.83|95.03|97.83|95.03|97.83|95.03|97.74|94.94|0
1650609170000|2022-04-22 06:32:50|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1650609180000|2022-04-22 06:33:00|97.83|95.03|97.74|94.94|97.83|95.03|97.74|94.94|0
1650609190000|2022-04-22 06:33:10|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1650609200000|2022-04-22 06:33:20|97.65|94.85|97.65|94.85|97.74|94.94|97.65|94.85|0
1650609210000|2022-04-22 06:33:30|97.74|94.94|97.83|95.03|97.83|95.03|97.74|94.94|0
1650609220000|2022-04-22 06:33:40|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1650609230000|2022-04-22 06:33:50|97.74|94.94|97.74|94.94|97.78|94.98|97.74|94.94|0
1650609240000|2022-04-22 06:34:00|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1650609250000|2022-04-22 06:34:10|97.74|94.94|97.74|94.94|97.74|94.94|97.74|94.94|0
1650609260000|2022-04-22 06:34:20|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1650609270000|2022-04-22 06:34:30|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650609280000|2022-04-22 06:34:40|97.82|95.02|97.91|95.11|97.91|95.11|97.82|95.02|0
1650609290000|2022-04-22 06:34:50|97.87|95.07|97.82|95.02|97.87|95.07|97.82|95.02|0
1650609300000|2022-04-22 06:35:00|97.91|95.11|98|95.2|98|95.2|97.91|95.11|0
1650609310000|2022-04-22 06:35:10|98.17|95.37|98.26|95.46|98.35|95.55|98.17|95.37|0
1650609320000|2022-04-22 06:35:20|98.17|95.37|98.22|95.42|98.26|95.46|98.17|95.37|0
1650609330000|2022-04-22 06:35:30|98.26|95.46|98.26|95.46|98.26|95.46|98.22|95.42|0
1650609340000|2022-04-22 06:35:40|98.43|95.63|98.35|95.55|98.43|95.63|98.35|95.55|0
1650609350000|2022-04-22 06:35:50|98.3|95.5|98.17|95.37|98.3|95.5|98.17|95.37|0
1650609360000|2022-04-22 06:36:00|98.22|95.42|98.17|95.37|98.26|95.46|98.17|95.37|0
1650609370000|2022-04-22 06:36:10|98.08|95.28|97.87|95.07|98.08|95.28|97.87|95.07|0
1650609380000|2022-04-22 06:36:20|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1650609390000|2022-04-22 06:36:30|98|95.2|98|95.2|98|95.2|98|95.2|0
1650609400000|2022-04-22 06:36:40|97.91|95.11|97.95|95.15|98|95.2|97.91|95.11|0
1650609410000|2022-04-22 06:36:50|98|95.2|97.95|95.15|98|95.2|97.95|95.15|0
1650609420000|2022-04-22 06:37:00|97.91|95.11|97.91|95.11|98|95.2|97.91|95.11|0
1650609430000|2022-04-22 06:37:10|98|95.2|97.91|95.11|98|95.2|97.91|95.11|0
1650609440000|2022-04-22 06:37:20|97.95|95.15|97.95|95.15|98|95.2|97.95|95.15|0
1650609450000|2022-04-22 06:37:30|97.91|95.11|97.82|95.02|97.91|95.11|97.82|95.02|0
1650609460000|2022-04-22 06:37:40|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650609470000|2022-04-22 06:37:50|97.82|95.02|97.73|94.93|97.82|95.02|97.73|94.93|0
1650609480000|2022-04-22 06:38:00|97.65|94.85|97.65|94.85|97.73|94.93|97.65|94.85|0
1650609490000|2022-04-22 06:38:10|97.56|94.76|97.65|94.85|97.65|94.85|97.47|94.67|0
1650609500000|2022-04-22 06:38:20|97.73|94.93|97.61|94.81|97.73|94.93|97.56|94.76|0
1650609510000|2022-04-22 06:38:30|97.56|94.76|97.56|94.76|97.56|94.76|97.52|94.72|0
1650609520000|2022-04-22 06:38:40|97.61|94.81|97.47|94.67|97.61|94.81|97.47|94.67|0
1650609530000|2022-04-22 06:38:50|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1650609540000|2022-04-22 06:39:00|97.39|94.59|97.39|94.59|97.39|94.59|97.21|94.41|0
1650609550000|2022-04-22 06:39:10|97.3|94.5|97.21|94.41|97.3|94.5|97.21|94.41|0
1650609560000|2022-04-22 06:39:20|97.39|94.59|97.39|94.59|97.47|94.67|97.39|94.59|0
1650609570000|2022-04-22 06:39:30|97.3|94.5|97.21|94.41|97.3|94.5|97.21|94.41|0
1650609580000|2022-04-22 06:39:40|97.3|94.5|97.13|94.33|97.3|94.5|97.13|94.33|0
1650609590000|2022-04-22 06:39:50|97.21|94.41|97.21|94.41|97.3|94.5|97.21|94.41|0
1650609600000|2022-04-22 06:40:00|97.3|94.5|97.39|94.59|97.47|94.67|97.3|94.5|0
1650609610000|2022-04-22 06:40:10|97.47|94.67|97.34|94.54|97.47|94.67|97.34|94.54|0
1650609620000|2022-04-22 06:40:20|97.3|94.5|97.13|94.33|97.3|94.5|97.13|94.33|0
1650609630000|2022-04-22 06:40:30|97.04|94.24|96.95|94.15|97.04|94.24|96.95|94.15|0
1650609640000|2022-04-22 06:40:40|96.91|94.11|97.04|94.24|97.04|94.24|96.91|94.11|0
1650609650000|2022-04-22 06:40:50|96.95|94.15|97.04|94.24|97.04|94.24|96.95|94.15|0
1650609660000|2022-04-22 06:41:00|97|94.2|97.13|94.33|97.13|94.33|96.95|94.15|0
1650609670000|2022-04-22 06:41:10|97.21|94.41|97.3|94.5|97.3|94.5|97.21|94.41|0
1650609680000|2022-04-22 06:41:20|97.26|94.46|97.47|94.67|97.47|94.67|97.26|94.46|0
1650609690000|2022-04-22 06:41:30|97.38|94.58|97.3|94.5|97.47|94.67|97.3|94.5|0
1650609700000|2022-04-22 06:41:40|97.43|94.63|97.38|94.58|97.47|94.67|97.38|94.58|0
1650609710000|2022-04-22 06:41:50|97.47|94.67|97.3|94.5|97.47|94.67|97.3|94.5|0
1650609720000|2022-04-22 06:42:00|97.38|94.58|97.47|94.67|97.47|94.67|97.38|94.58|0
1650609730000|2022-04-22 06:42:10|97.56|94.76|97.64|94.84|97.64|94.84|97.56|94.76|0
1650609740000|2022-04-22 06:42:20|97.73|94.93|97.73|94.93|97.82|95.02|97.73|94.93|0
1650609750000|2022-04-22 06:42:30|97.64|94.84|97.73|94.93|97.73|94.93|97.64|94.84|0
1650609760000|2022-04-22 06:42:40|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1650609770000|2022-04-22 06:42:50|97.56|94.76|97.73|94.93|97.73|94.93|97.56|94.76|0
1650609780000|2022-04-22 06:43:00|97.82|95.02|97.73|94.93|97.82|95.02|97.73|94.93|0
1650609790000|2022-04-22 06:43:10|97.69|94.89|97.64|94.84|97.69|94.89|97.64|94.84|0
1650609800000|2022-04-22 06:43:20|97.51|94.71|97.64|94.84|97.64|94.84|97.51|94.71|0
1650609810000|2022-04-22 06:43:30|97.47|94.67|97.73|94.93|97.73|94.93|97.47|94.67|0
1650609820000|2022-04-22 06:43:40|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1650609830000|2022-04-22 06:43:50|97.56|94.76|97.64|94.84|97.64|94.84|97.56|94.76|0
1650609840000|2022-04-22 06:44:00|97.69|94.89|97.82|95.02|97.82|95.02|97.69|94.89|0
1650609850000|2022-04-22 06:44:10|97.77|94.97|97.99|95.19|97.99|95.19|97.77|94.97|0
1650609860000|2022-04-22 06:44:20|97.95|95.15|97.99|95.19|97.99|95.19|97.9|95.1|0
1650609870000|2022-04-22 06:44:30|98.03|95.23|97.82|95.02|98.03|95.23|97.82|95.02|0
1650609880000|2022-04-22 06:44:40|97.86|95.06|97.95|95.15|97.95|95.15|97.82|95.02|0
1650609890000|2022-04-22 06:44:50|97.9|95.1|97.9|95.1|97.9|95.1|97.86|95.06|0
1650609900000|2022-04-22 06:45:00|97.95|95.15|97.9|95.1|97.99|95.19|97.9|95.1|0
1650609910000|2022-04-22 06:45:10|97.81|95.01|97.81|95.01|97.86|95.06|97.81|95.01|0
1650609920000|2022-04-22 06:45:20|97.73|94.93|97.81|95.01|97.86|95.06|97.73|94.93|0
1650609930000|2022-04-22 06:45:30|97.9|95.1|97.81|95.01|97.9|95.1|97.81|95.01|0
1650609940000|2022-04-22 06:45:40|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1650609960000|2022-04-22 06:46:00|97.81|95.01|97.6|94.8|97.81|95.01|97.6|94.8|0
1650609970000|2022-04-22 06:46:10|97.55|94.75|97.64|94.84|97.64|94.84|97.55|94.75|0
1650609990000|2022-04-22 06:46:30|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1650610000000|2022-04-22 06:46:40|97.81|95.01|97.47|94.67|97.81|95.01|97.47|94.67|0
1650610010000|2022-04-22 06:46:50|97.38|94.58|97.29|94.49|97.38|94.58|97.29|94.49|0
1650610020000|2022-04-22 06:47:00|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1650610030000|2022-04-22 06:47:10|97.29|94.49|97.29|94.49|97.38|94.58|97.29|94.49|0
1650610040000|2022-04-22 06:47:20|97.21|94.41|97.38|94.58|97.38|94.58|97.21|94.41|0
1650610050000|2022-04-22 06:47:30|97.29|94.49|97.38|94.58|97.38|94.58|97.29|94.49|0
1650610060000|2022-04-22 06:47:40|97.42|94.62|97.42|94.62|97.47|94.67|97.38|94.58|0
1650610070000|2022-04-22 06:47:50|97.38|94.58|97.38|94.58|97.38|94.58|97.34|94.54|0
1650610080000|2022-04-22 06:48:00|97.47|94.67|97.55|94.75|97.55|94.75|97.38|94.58|0
1650610090000|2022-04-22 06:48:10|97.6|94.8|97.55|94.75|97.6|94.8|97.55|94.75|0
1650610100000|2022-04-22 06:48:20|97.6|94.8|97.38|94.58|97.6|94.8|97.38|94.58|0
1650610110000|2022-04-22 06:48:30|97.42|94.62|97.38|94.58|97.47|94.67|97.38|94.58|0
1650610120000|2022-04-22 06:48:40|97.29|94.49|97.29|94.49|97.38|94.58|97.29|94.49|0
1650610130000|2022-04-22 06:48:50|97.38|94.58|97.29|94.49|97.38|94.58|97.29|94.49|0
1650610140000|2022-04-22 06:49:00|97.34|94.54|97.29|94.49|97.42|94.62|97.29|94.49|0
1650610150000|2022-04-22 06:49:10|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1650610160000|2022-04-22 06:49:20|97.46|94.66|97.46|94.66|97.55|94.75|97.46|94.66|0
1650610170000|2022-04-22 06:49:30|97.38|94.58|97.42|94.62|97.46|94.66|97.38|94.58|0
1650610180000|2022-04-22 06:49:40|97.38|94.58|97.46|94.66|97.46|94.66|97.38|94.58|0
1650610190000|2022-04-22 06:49:50|97.51|94.71|97.46|94.66|97.51|94.71|97.46|94.66|0
1650610210000|2022-04-22 06:50:10|97.51|94.71|97.55|94.75|97.55|94.75|97.51|94.71|0
1650610220000|2022-04-22 06:50:20|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1650610230000|2022-04-22 06:50:30|97.64|94.84|97.64|94.84|97.64|94.84|97.51|94.71|0
1650610240000|2022-04-22 06:50:40|97.81|95.01|97.81|95.01|97.9|95.1|97.81|95.01|0
1650610250000|2022-04-22 06:50:50|97.85|95.05|97.9|95.1|97.9|95.1|97.85|95.05|0
1650610260000|2022-04-22 06:51:00|97.98|95.18|98.07|95.27|98.07|95.27|97.98|95.18|0
1650610270000|2022-04-22 06:51:10|98.16|95.36|98.2|95.4|98.24|95.44|98.16|95.36|0
1650610280000|2022-04-22 06:51:20|98.24|95.44|98.07|95.27|98.24|95.44|98.07|95.27|0
1650610290000|2022-04-22 06:51:30|98.16|95.36|98.07|95.27|98.16|95.36|98.07|95.27|0
1650610300000|2022-04-22 06:51:40|97.94|95.14|97.85|95.05|97.94|95.14|97.85|95.05|0
1650610310000|2022-04-22 06:51:50|97.94|95.14|97.9|95.1|97.94|95.14|97.9|95.1|0
1650610320000|2022-04-22 06:52:00|97.81|95.01|97.94|95.14|97.94|95.14|97.81|95.01|0
1650610330000|2022-04-22 06:52:10|97.98|95.18|97.85|95.05|97.98|95.18|97.85|95.05|0
1650610340000|2022-04-22 06:52:20|97.9|95.1|97.81|95.01|97.9|95.1|97.77|94.97|0
1650610350000|2022-04-22 06:52:30|97.9|95.1|97.81|95.01|97.9|95.1|97.81|95.01|0
1650610370000|2022-04-22 06:52:50|97.72|94.92|97.81|95.01|97.81|95.01|97.72|94.92|0
1650610380000|2022-04-22 06:53:00|97.89|95.09|97.98|95.18|97.98|95.18|97.89|95.09|0
1650610390000|2022-04-22 06:53:10|97.94|95.14|98.16|95.36|98.16|95.36|97.94|95.14|0
1650610400000|2022-04-22 06:53:20|98.07|95.27|97.89|95.09|98.07|95.27|97.89|95.09|0
1650610410000|2022-04-22 06:53:30|97.85|95.05|97.59|94.79|97.85|95.05|97.59|94.79|0
1650610420000|2022-04-22 06:53:40|97.55|94.75|97.63|94.83|97.63|94.83|97.55|94.75|0
1650610430000|2022-04-22 06:53:50|97.59|94.79|97.55|94.75|97.59|94.79|97.55|94.75|0
1650610440000|2022-04-22 06:54:00|97.63|94.83|97.72|94.92|97.72|94.92|97.63|94.83|0
1650610450000|2022-04-22 06:54:10|97.68|94.88|97.81|95.01|97.81|95.01|97.68|94.88|0
1650610460000|2022-04-22 06:54:20|97.72|94.92|97.89|95.09|97.89|95.09|97.72|94.92|0
1650610470000|2022-04-22 06:54:30|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650610490000|2022-04-22 06:54:50|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650610500000|2022-04-22 06:55:00|97.46|94.66|97.37|94.57|97.5|94.7|97.37|94.57|0
1650610510000|2022-04-22 06:55:10|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1650610520000|2022-04-22 06:55:20|97.03|94.23|97.11|94.31|97.11|94.31|97.03|94.23|0
1650610530000|2022-04-22 06:55:30|97.03|94.23|96.94|94.14|97.03|94.23|96.94|94.14|0
1650610540000|2022-04-22 06:55:40|97.03|94.23|96.94|94.14|97.03|94.23|96.94|94.14|0
1650610550000|2022-04-22 06:55:50|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1650610560000|2022-04-22 06:56:00|96.85|94.05|96.85|94.05|96.85|94.05|96.77|93.97|0
1650610570000|2022-04-22 06:56:10|96.81|94.01|97.2|94.4|97.2|94.4|96.81|94.01|0
1650610580000|2022-04-22 06:56:20|97.11|94.31|97.11|94.31|97.11|94.31|97.11|94.31|0
1650610590000|2022-04-22 06:56:30|97.07|94.27|96.94|94.14|97.07|94.27|96.94|94.14|0
1650610600000|2022-04-22 06:56:40|96.9|94.1|96.94|94.14|96.94|94.14|96.9|94.1|0
1650610610000|2022-04-22 06:56:50|97.03|94.23|96.59|93.79|97.03|94.23|96.59|93.79|0
1650610620000|2022-04-22 06:57:00|96.77|93.97|96.85|94.05|96.85|94.05|96.77|93.97|0
1650610630000|2022-04-22 06:57:10|96.59|93.79|96.73|93.93|96.77|93.97|96.59|93.79|0
1650610640000|2022-04-22 06:57:20|96.68|93.88|96.59|93.79|96.77|93.97|96.59|93.79|0
1650610650000|2022-04-22 06:57:30|96.51|93.71|96.51|93.71|96.51|93.71|96.34|93.54|0
1650610660000|2022-04-22 06:57:40|96.42|93.62|96.42|93.62|96.51|93.71|96.42|93.62|0
1650610670000|2022-04-22 06:57:50|96.47|93.67|96.59|93.79|96.59|93.79|96.47|93.67|0
1650610680000|2022-04-22 06:58:00|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1650610690000|2022-04-22 06:58:10|96.47|93.67|96.42|93.62|96.47|93.67|96.42|93.62|0
1650610700000|2022-04-22 06:58:20|96.34|93.54|96.34|93.54|96.34|93.54|96.25|93.45|0
1650610710000|2022-04-22 06:58:30|96.42|93.62|96.51|93.71|96.51|93.71|96.42|93.62|0
1650610720000|2022-04-22 06:58:40|96.55|93.75|96.72|93.92|96.72|93.92|96.55|93.75|0
1650610730000|2022-04-22 06:58:50|96.77|93.97|96.77|93.97|96.77|93.97|96.68|93.88|0
1650610740000|2022-04-22 06:59:00|96.68|93.88|96.81|94.01|96.81|94.01|96.68|93.88|0
1650610750000|2022-04-22 06:59:10|96.94|94.14|97.11|94.31|97.11|94.31|96.94|94.14|0
1650610760000|2022-04-22 06:59:20|96.76|93.96|96.68|93.88|96.76|93.96|96.68|93.88|0
1650610770000|2022-04-22 06:59:30|96.72|93.92|96.85|94.05|96.85|94.05|96.72|93.92|0
1650610780000|2022-04-22 06:59:40|96.94|94.14|97.02|94.22|97.02|94.22|96.85|94.05|0
1650610790000|2022-04-22 06:59:50|96.94|94.14|96.85|94.05|96.94|94.14|96.76|93.96|0
1650610800000|2022-04-22 07:00:00|96.76|93.96|97.2|94.4|97.2|94.4|96.76|93.96|0
1650610810000|2022-04-22 07:00:10|97.37|94.57|97.63|94.83|97.63|94.83|97.37|94.57|0
1650610820000|2022-04-22 07:00:20|97.28|94.48|97.19|94.39|97.28|94.48|97.11|94.31|0
1650610830000|2022-04-22 07:00:30|97.02|94.22|96.94|94.14|97.11|94.31|96.94|94.14|0
1650610840000|2022-04-22 07:00:40|97.02|94.22|96.76|93.96|97.02|94.22|96.76|93.96|0
1650610850000|2022-04-22 07:00:50|97.02|94.22|97.37|94.57|97.37|94.57|97.02|94.22|0
1650610860000|2022-04-22 07:01:00|97.19|94.39|97.37|94.57|97.37|94.57|97.19|94.39|0
1650610870000|2022-04-22 07:01:10|97.19|94.39|97.11|94.31|97.19|94.39|97.11|94.31|0
1650610880000|2022-04-22 07:01:20|96.85|94.05|96.94|94.14|96.94|94.14|96.85|94.05|0
1650610890000|2022-04-22 07:01:30|96.76|93.96|96.72|93.92|96.76|93.96|96.68|93.88|0
1650610900000|2022-04-22 07:01:40|96.76|93.96|96.5|93.7|96.76|93.96|96.5|93.7|0
1650610910000|2022-04-22 07:01:50|96.46|93.66|96.42|93.62|96.46|93.66|96.42|93.62|0
1650610920000|2022-04-22 07:02:00|96.59|93.79|96.76|93.96|96.76|93.96|96.59|93.79|0
1650610930000|2022-04-22 07:02:10|96.63|93.83|96.59|93.79|96.63|93.83|96.5|93.7|0
1650610940000|2022-04-22 07:02:20|96.5|93.7|96.5|93.7|96.59|93.79|96.5|93.7|0
1650610950000|2022-04-22 07:02:30|96.33|93.53|96.25|93.45|96.33|93.53|96.25|93.45|0
1650610970000|2022-04-22 07:02:50|96.16|93.36|96.16|93.36|96.16|93.36|96.16|93.36|0
1650610980000|2022-04-22 07:03:00|96.07|93.27|95.48|92.68|96.07|93.27|95.48|92.68|0
1650610990000|2022-04-22 07:03:10|95.56|92.76|95.65|92.85|95.82|93.02|95.56|92.76|0
1650611000000|2022-04-22 07:03:20|95.48|92.68|95.39|92.59|95.48|92.68|95.14|92.34|0
1650611010000|2022-04-22 07:03:30|95.31|92.51|95.44|92.64|95.44|92.64|95.31|92.51|0
1650611020000|2022-04-22 07:03:40|95.48|92.68|95.39|92.59|95.48|92.68|95.39|92.59|0
1650611030000|2022-04-22 07:03:50|95.35|92.55|95.22|92.42|95.35|92.55|95.22|92.42|0
1650611040000|2022-04-22 07:04:00|95.14|92.34|95.09|92.29|95.14|92.34|95.05|92.25|0
1650611050000|2022-04-22 07:04:10|95.22|92.42|95.22|92.42|95.35|92.55|95.22|92.42|0
1650611060000|2022-04-22 07:04:20|95.18|92.38|95.22|92.42|95.22|92.42|95.13|92.33|0
1650611070000|2022-04-22 07:04:30|95.26|92.46|95.22|92.42|95.26|92.46|95.22|92.42|0
1650611080000|2022-04-22 07:04:40|95.13|92.33|95.13|92.33|95.13|92.33|95.05|92.25|0
1650611090000|2022-04-22 07:04:50|94.88|92.08|94.79|91.99|94.96|92.16|94.79|91.99|0
1650611100000|2022-04-22 07:05:00|94.59|92.19|94.93|92.53|94.93|92.53|94.59|92.19|0
1650611110000|2022-04-22 07:05:10|94.76|92.36|94.81|92.41|94.85|92.45|94.76|92.36|0
1650611120000|2022-04-22 07:05:20|94.85|92.45|95.02|92.62|95.02|92.62|94.85|92.45|0
1650611130000|2022-04-22 07:05:30|95.06|92.66|94.93|92.53|95.06|92.66|94.93|92.53|0
1650611140000|2022-04-22 07:05:40|95.02|92.62|95.27|92.87|95.44|93.04|95.02|92.62|0
1650611150000|2022-04-22 07:05:50|95.36|92.96|95.27|92.87|95.36|92.96|95.27|92.87|0
1650611160000|2022-04-22 07:06:00|95.19|92.79|95.19|92.79|95.19|92.79|95.19|92.79|0
1650611170000|2022-04-22 07:06:10|95.27|92.87|95.53|93.13|95.53|93.13|95.27|92.87|0
1650611180000|2022-04-22 07:06:20|95.62|93.22|95.44|93.04|95.62|93.22|95.44|93.04|0
1650611190000|2022-04-22 07:06:30|95.53|93.13|95.53|93.13|95.53|93.13|95.49|93.09|0
1650611200000|2022-04-22 07:06:40|95.61|93.21|95.53|93.13|95.61|93.21|95.53|93.13|0
1650611210000|2022-04-22 07:06:50|95.44|93.04|95.53|93.13|95.53|93.13|95.44|93.04|0
1650611220000|2022-04-22 07:07:00|95.61|93.21|95.53|93.13|95.7|93.3|95.53|93.13|0
1650611230000|2022-04-22 07:07:10|95.7|93.3|95.87|93.47|95.87|93.47|95.7|93.3|0
1650611240000|2022-04-22 07:07:20|95.96|93.56|95.83|93.43|95.96|93.56|95.83|93.43|0
1650611250000|2022-04-22 07:07:30|95.79|93.39|95.79|93.39|95.87|93.47|95.74|93.34|0
1650611260000|2022-04-22 07:07:40|95.87|93.47|95.7|93.3|95.87|93.47|95.7|93.3|0
1650611270000|2022-04-22 07:07:50|95.66|93.26|95.53|93.13|95.66|93.26|95.53|93.13|0
1650611280000|2022-04-22 07:08:00|95.44|93.04|95.32|92.92|95.44|93.04|95.19|92.79|0
1650611290000|2022-04-22 07:08:10|95.19|92.79|94.76|92.36|95.19|92.79|94.76|92.36|0
1650611300000|2022-04-22 07:08:20|94.85|92.45|94.93|92.53|94.93|92.53|94.85|92.45|0
1650611310000|2022-04-22 07:08:30|95.1|92.7|95.1|92.7|95.1|92.7|95.1|92.7|0
1650611320000|2022-04-22 07:08:40|95.19|92.79|95.32|92.92|95.36|92.96|95.19|92.79|0
1650611330000|2022-04-22 07:08:50|95.36|92.96|95.61|93.21|95.61|93.21|95.36|92.96|0
1650611340000|2022-04-22 07:09:00|95.53|93.13|95.96|93.56|95.96|93.56|95.53|93.13|0
1650611350000|2022-04-22 07:09:10|95.91|93.51|95.78|93.38|95.91|93.51|95.78|93.38|0
1650611360000|2022-04-22 07:09:20|95.7|93.3|95.74|93.34|95.74|93.34|95.7|93.3|0
1650611370000|2022-04-22 07:09:30|95.61|93.21|95.96|93.56|95.96|93.56|95.61|93.21|0
1650611380000|2022-04-22 07:09:40|96|93.6|96.04|93.64|96.04|93.64|95.96|93.56|0
1650611390000|2022-04-22 07:09:50|96.13|93.73|96.47|94.07|96.47|94.07|96.13|93.73|0
1650611400000|2022-04-22 07:10:00|96.21|93.81|96.3|93.9|96.38|93.98|96.21|93.81|0
1650611410000|2022-04-22 07:10:10|96.38|93.98|96.3|93.9|96.38|93.98|96.21|93.81|0
1650611420000|2022-04-22 07:10:20|96.21|93.81|96.38|93.98|96.47|94.07|96.21|93.81|0
1650611430000|2022-04-22 07:10:30|96.47|94.07|96.73|94.33|96.73|94.33|96.47|94.07|0
1650611440000|2022-04-22 07:10:40|96.64|94.24|96.47|94.07|96.64|94.24|96.47|94.07|0
1650611450000|2022-04-22 07:10:50|96.38|93.98|96.47|94.07|96.47|94.07|96.38|93.98|0
1650611460000|2022-04-22 07:11:00|96.38|93.98|96.38|93.98|96.38|93.98|96.3|93.9|0
1650611470000|2022-04-22 07:11:10|96.34|93.94|96.04|93.64|96.34|93.94|96.04|93.64|0
1650611480000|2022-04-22 07:11:20|95.78|93.38|95.35|92.95|95.78|93.38|95.35|92.95|0
1650611490000|2022-04-22 07:11:30|95.27|92.87|95.44|93.04|95.44|93.04|95.27|92.87|0
1650611500000|2022-04-22 07:11:40|95.52|93.12|95.44|93.04|95.52|93.12|95.44|93.04|0
1650611510000|2022-04-22 07:11:50|95.35|92.95|95.1|92.7|95.35|92.95|95.1|92.7|0
1650611520000|2022-04-22 07:12:00|95.18|92.78|95.18|92.78|95.18|92.78|95.18|92.78|0
1650611530000|2022-04-22 07:12:10|94.84|92.44|94.76|92.36|94.84|92.44|94.67|92.27|0
1650611540000|2022-04-22 07:12:20|94.8|92.4|95.01|92.61|95.01|92.61|94.8|92.4|0
1650611550000|2022-04-22 07:12:30|95.18|92.78|95.27|92.87|95.27|92.87|95.18|92.78|0
1650611560000|2022-04-22 07:12:40|95.18|92.78|95.1|92.7|95.18|92.78|95.1|92.7|0
1650611570000|2022-04-22 07:12:50|95.01|92.61|94.67|92.27|95.01|92.61|94.67|92.27|0
1650611580000|2022-04-22 07:13:00|94.76|92.36|95.06|92.66|95.06|92.66|94.76|92.36|0
1650611590000|2022-04-22 07:13:10|94.97|92.57|95.27|92.87|95.27|92.87|94.97|92.57|0
1650611600000|2022-04-22 07:13:20|95.18|92.78|95.1|92.7|95.18|92.78|95.01|92.61|0
1650611610000|2022-04-22 07:13:30|95.18|92.78|95.14|92.74|95.18|92.78|95.14|92.74|0
1650611620000|2022-04-22 07:13:40|95.01|92.61|94.84|92.44|95.01|92.61|94.84|92.44|0
1650611630000|2022-04-22 07:13:50|94.93|92.53|94.93|92.53|94.93|92.53|94.84|92.44|0
1650611640000|2022-04-22 07:14:00|95.18|92.78|95.27|92.87|95.27|92.87|95.18|92.78|0
1650611650000|2022-04-22 07:14:10|95.35|92.95|95.18|92.78|95.4|93|95.18|92.78|0
1650611660000|2022-04-22 07:14:20|95.01|92.61|95.1|92.7|95.1|92.7|94.97|92.57|0
1650611670000|2022-04-22 07:14:30|95.27|92.87|95.18|92.78|95.27|92.87|95.1|92.7|0
1650611680000|2022-04-22 07:14:40|95.1|92.7|94.97|92.57|95.1|92.7|94.97|92.57|0
1650611690000|2022-04-22 07:14:50|95.01|92.61|95.18|92.78|95.18|92.78|95.01|92.61|0
1650611700000|2022-04-22 07:15:00|95.09|92.69|94.84|92.44|95.09|92.69|94.84|92.44|0
1650611710000|2022-04-22 07:15:10|95.01|92.61|94.67|92.27|95.01|92.61|94.58|92.18|0
1650611720000|2022-04-22 07:15:20|94.58|92.18|94.41|92.01|94.58|92.18|94.41|92.01|0
1650611730000|2022-04-22 07:15:30|94.58|92.18|94.92|92.52|94.92|92.52|94.58|92.18|0
1650611740000|2022-04-22 07:15:40|94.84|92.44|95.09|92.69|95.09|92.69|94.84|92.44|0
1650611750000|2022-04-22 07:15:50|95.18|92.78|95.26|92.86|95.26|92.86|95.09|92.69|0
1650611760000|2022-04-22 07:16:00|95.18|92.78|95.44|93.04|95.44|93.04|95.18|92.78|0
1650611770000|2022-04-22 07:16:10|95.69|93.29|95.74|93.34|95.74|93.34|95.69|93.29|0
1650611780000|2022-04-22 07:16:20|95.61|93.21|95.69|93.29|95.74|93.34|95.61|93.21|0
1650611790000|2022-04-22 07:16:30|95.61|93.21|95.35|92.95|95.61|93.21|95.35|92.95|0
1650611800000|2022-04-22 07:16:40|95.43|93.03|95.26|92.86|95.43|93.03|95.18|92.78|0
1650611810000|2022-04-22 07:16:50|95.39|92.99|95.48|93.08|95.52|93.12|95.39|92.99|0
1650611820000|2022-04-22 07:17:00|95.52|93.12|95.61|93.21|95.61|93.21|95.52|93.12|0
1650611830000|2022-04-22 07:17:10|95.52|93.12|95.48|93.08|95.52|93.12|95.43|93.03|0
1650611840000|2022-04-22 07:17:20|95.65|93.25|95.95|93.55|95.95|93.55|95.65|93.25|0
1650611850000|2022-04-22 07:17:30|96.12|93.72|95.95|93.55|96.12|93.72|95.95|93.55|0
1650611860000|2022-04-22 07:17:40|95.86|93.46|95.91|93.51|95.95|93.55|95.86|93.46|0
1650611870000|2022-04-22 07:17:50|95.86|93.46|95.6|93.2|95.86|93.46|95.6|93.2|0
1650611880000|2022-04-22 07:18:00|95.52|93.12|95.18|92.78|95.52|93.12|95.18|92.78|0
1650611890000|2022-04-22 07:18:10|95.22|92.82|95.09|92.69|95.22|92.82|95.09|92.69|0
1650611900000|2022-04-22 07:18:20|95.05|92.65|95.35|92.95|95.43|93.03|95.05|92.65|0
1650611910000|2022-04-22 07:18:30|95.43|93.03|95.35|92.95|95.43|93.03|95.31|92.91|0
1650611920000|2022-04-22 07:18:40|95.26|92.86|95.31|92.91|95.31|92.91|95.26|92.86|0
1650611930000|2022-04-22 07:18:50|95.43|93.03|95.6|93.2|95.6|93.2|95.35|92.95|0
1650611940000|2022-04-22 07:19:00|95.78|93.38|95.82|93.42|95.86|93.46|95.78|93.38|0
1650611950000|2022-04-22 07:19:10|95.95|93.55|96.03|93.63|96.03|93.63|95.86|93.46|0
1650611960000|2022-04-22 07:19:20|95.99|93.59|95.86|93.46|95.99|93.59|95.86|93.46|0
1650611970000|2022-04-22 07:19:30|95.95|93.55|96.03|93.63|96.12|93.72|95.95|93.55|0
1650611980000|2022-04-22 07:19:40|96.12|93.72|96.2|93.8|96.2|93.8|96.12|93.72|0
1650611990000|2022-04-22 07:19:50|96.16|93.76|96.12|93.72|96.2|93.8|96.12|93.72|0
1650612000000|2022-04-22 07:20:00|96.29|93.89|96.55|94.15|96.55|94.15|96.29|93.89|0
1650612010000|2022-04-22 07:20:10|96.63|94.23|96.89|94.49|96.89|94.49|96.63|94.23|0
1650612020000|2022-04-22 07:20:20|96.98|94.58|97.15|94.75|97.24|94.84|96.98|94.58|0
1650612030000|2022-04-22 07:20:30|96.98|94.58|96.94|94.54|96.98|94.58|96.85|94.45|0
1650612040000|2022-04-22 07:20:40|97.15|94.75|96.98|94.58|97.15|94.75|96.98|94.58|0
1650612050000|2022-04-22 07:20:50|96.85|94.45|97.11|94.71|97.11|94.71|96.85|94.45|0
1650612060000|2022-04-22 07:21:00|97.24|94.84|97.33|94.93|97.33|94.93|97.24|94.84|0
1650612070000|2022-04-22 07:21:10|97.59|95.19|97.37|94.97|97.59|95.19|97.37|94.97|0
1650612080000|2022-04-22 07:21:20|97.33|94.93|97.41|95.01|97.41|95.01|97.28|94.88|0
1650612090000|2022-04-22 07:21:30|97.46|95.06|97.24|94.84|97.46|95.06|97.15|94.75|0
1650612100000|2022-04-22 07:21:40|97.33|94.93|97.41|95.01|97.41|95.01|97.33|94.93|0
1650612110000|2022-04-22 07:21:50|97.5|95.1|97.67|95.27|97.67|95.27|97.5|95.1|0
1650612120000|2022-04-22 07:22:00|97.93|95.53|97.85|95.45|97.93|95.53|97.85|95.45|0
1650612130000|2022-04-22 07:22:10|97.76|95.36|97.76|95.36|97.76|95.36|97.67|95.27|0
1650612140000|2022-04-22 07:22:20|97.72|95.32|97.72|95.32|97.72|95.32|97.67|95.27|0
1650612150000|2022-04-22 07:22:30|97.76|95.36|97.76|95.36|97.76|95.36|97.67|95.27|0
1650612160000|2022-04-22 07:22:40|97.67|95.27|97.93|95.53|97.93|95.53|97.67|95.27|0
1650612170000|2022-04-22 07:22:50|97.98|95.58|98.11|95.71|98.11|95.71|97.98|95.58|0
1650612180000|2022-04-22 07:23:00|98.2|95.8|98.2|95.8|98.28|95.88|98.2|95.8|0
1650612190000|2022-04-22 07:23:10|98.15|95.75|98.11|95.71|98.19|95.79|98.11|95.71|0
1650612200000|2022-04-22 07:23:20|98.28|95.88|98.28|95.88|98.28|95.88|98.24|95.84|0
1650612210000|2022-04-22 07:23:30|98.37|95.97|98.63|96.23|98.63|96.23|98.37|95.97|0
1650612220000|2022-04-22 07:23:40|98.54|96.14|98.98|96.58|98.98|96.58|98.54|96.14|0
1650612230000|2022-04-22 07:23:50|99.07|96.67|98.9|96.5|99.16|96.76|98.9|96.5|0
1650612240000|2022-04-22 07:24:00|98.81|96.41|98.72|96.32|98.81|96.41|98.72|96.32|0
1650612250000|2022-04-22 07:24:10|98.81|96.41|98.63|96.23|98.9|96.5|98.63|96.23|0
1650612260000|2022-04-22 07:24:20|98.72|96.32|98.72|96.32|98.81|96.41|98.72|96.32|0
1650612270000|2022-04-22 07:24:30|98.59|96.19|98.54|96.14|98.59|96.19|98.54|96.14|0
1650612280000|2022-04-22 07:24:40|98.63|96.23|98.63|96.23|98.63|96.23|98.63|96.23|0
1650612290000|2022-04-22 07:24:50|99.07|96.67|99.07|96.67|99.07|96.67|98.98|96.58|0
1650612300000|2022-04-22 07:25:00|99.03|96.63|98.85|96.45|99.03|96.63|98.85|96.45|0
1650612310000|2022-04-22 07:25:10|98.89|96.49|98.37|95.97|98.89|96.49|98.37|95.97|0
1650612320000|2022-04-22 07:25:20|98.54|96.14|98.72|96.32|98.72|96.32|98.54|96.14|0
1650612330000|2022-04-22 07:25:30|98.63|96.23|98.72|96.32|98.81|96.41|98.63|96.23|0
1650612340000|2022-04-22 07:25:40|98.76|96.36|98.89|96.49|98.89|96.49|98.72|96.32|0
1650612350000|2022-04-22 07:25:50|98.81|96.41|98.98|96.58|98.98|96.58|98.81|96.41|0
1650612360000|2022-04-22 07:26:00|98.81|96.41|98.89|96.49|98.89|96.49|98.81|96.41|0
1650612370000|2022-04-22 07:26:10|98.81|96.41|98.68|96.28|98.81|96.41|98.63|96.23|0
1650612380000|2022-04-22 07:26:20|98.54|96.14|98.45|96.05|98.54|96.14|98.45|96.05|0
1650612390000|2022-04-22 07:26:30|98.41|96.01|98.54|96.14|98.54|96.14|98.41|96.01|0
1650612400000|2022-04-22 07:26:40|98.63|96.23|98.5|96.1|98.63|96.23|98.45|96.05|0
1650612410000|2022-04-22 07:26:50|98.41|96.01|98.45|96.05|98.45|96.05|98.41|96.01|0
1650612420000|2022-04-22 07:27:00|98.5|96.1|98.37|95.97|98.54|96.14|98.37|95.97|0
1650612430000|2022-04-22 07:27:10|98.32|95.92|98.28|95.88|98.32|95.92|98.28|95.88|0
1650612440000|2022-04-22 07:27:20|98.24|95.84|98.24|95.84|98.28|95.88|98.24|95.84|0
1650612450000|2022-04-22 07:27:30|98.28|95.88|98.37|95.97|98.45|96.05|98.28|95.88|0
1650612460000|2022-04-22 07:27:40|98.1|95.7|98.1|95.7|98.19|95.79|98.1|95.7|0
1650612470000|2022-04-22 07:27:50|98.02|95.62|98.19|95.79|98.19|95.79|98.02|95.62|0
1650612480000|2022-04-22 07:28:00|98.24|95.84|98.32|95.92|98.54|96.14|98.24|95.84|0
1650612490000|2022-04-22 07:28:10|98.45|96.05|98.37|95.97|98.45|96.05|98.28|95.88|0
1650612500000|2022-04-22 07:28:20|98.54|96.14|98.54|96.14|98.54|96.14|98.54|96.14|0
1650612510000|2022-04-22 07:28:30|98.37|95.97|98.54|96.14|98.54|96.14|98.37|95.97|0
1650612520000|2022-04-22 07:28:40|98.5|96.1|98.54|96.14|98.54|96.14|98.45|96.05|0
1650612530000|2022-04-22 07:28:50|98.76|96.36|99.15|96.75|99.15|96.75|98.76|96.36|0
1650612540000|2022-04-22 07:29:00|99.07|96.67|99.07|96.67|99.07|96.67|99.07|96.67|0
1650612550000|2022-04-22 07:29:10|99.29|96.89|99.15|96.75|99.29|96.89|99.15|96.75|0
1650612560000|2022-04-22 07:29:20|99.07|96.67|99.24|96.84|99.24|96.84|99.07|96.67|0
1650612570000|2022-04-22 07:29:30|99.42|97.02|99.77|97.37|99.77|97.37|99.42|97.02|0
1650612580000|2022-04-22 07:29:40|99.86|97.46|100.04|97.64|100.04|97.64|99.86|97.46|0
1650612590000|2022-04-22 07:29:50|99.95|97.55|100.3|97.9|100.3|97.9|99.95|97.55|0
1650612600000|2022-04-22 07:30:00|100.21|97.81|100.04|97.64|100.3|97.9|100.04|97.64|0
1650612610000|2022-04-22 07:30:10|100.21|97.81|100.39|97.99|100.39|97.99|100.21|97.81|0
1650612620000|2022-04-22 07:30:20|100.3|97.9|100.13|97.73|100.3|97.9|100.13|97.73|0
1650612630000|2022-04-22 07:30:30|100.3|97.9|100.66|98.26|100.66|98.26|100.3|97.9|0
1650612640000|2022-04-22 07:30:40|100.48|98.08|100.3|97.9|100.57|98.17|100.3|97.9|0
1650612650000|2022-04-22 07:30:50|100.53|98.13|100.75|98.35|100.75|98.35|100.53|98.13|0
1650612660000|2022-04-22 07:31:00|100.57|98.17|100.21|97.81|100.57|98.17|100.12|97.72|0
1650612670000|2022-04-22 07:31:10|100.3|97.9|100.21|97.81|100.48|98.08|100.21|97.81|0
1650612680000|2022-04-22 07:31:20|100.12|97.72|100.21|97.81|100.21|97.81|100.04|97.64|0
1650612690000|2022-04-22 07:31:30|100.12|97.72|100.12|97.72|100.12|97.72|100.04|97.64|0
1650612700000|2022-04-22 07:31:40|100.21|97.81|100.12|97.72|100.21|97.81|100.04|97.64|0
1650612710000|2022-04-22 07:31:50|100.04|97.64|99.86|97.46|100.04|97.64|99.82|97.42|0
1650612720000|2022-04-22 07:32:00|99.59|97.19|99.42|97.02|99.68|97.28|99.42|97.02|0
1650612730000|2022-04-22 07:32:10|99.5|97.1|99.42|97.02|99.73|97.33|99.33|96.93|0
1650612740000|2022-04-22 07:32:20|99.24|96.84|99.33|96.93|99.33|96.93|99.15|96.75|0
1650612750000|2022-04-22 07:32:30|99.24|96.84|98.98|96.58|99.24|96.84|98.98|96.58|0
1650612760000|2022-04-22 07:32:40|98.89|96.49|99.24|96.84|99.24|96.84|98.89|96.49|0
1650612770000|2022-04-22 07:32:50|99.2|96.8|99.15|96.75|99.2|96.8|99.15|96.75|0
1650612780000|2022-04-22 07:33:00|98.97|96.57|98.89|96.49|98.97|96.57|98.89|96.49|0
1650612790000|2022-04-22 07:33:10|99.06|96.66|98.71|96.31|99.06|96.66|98.71|96.31|0
1650612800000|2022-04-22 07:33:20|98.8|96.4|98.8|96.4|98.8|96.4|98.71|96.31|0
1650612810000|2022-04-22 07:33:30|98.89|96.49|98.97|96.57|98.97|96.57|98.89|96.49|0
1650612820000|2022-04-22 07:33:40|99.06|96.66|99.15|96.75|99.15|96.75|99.06|96.66|0
1650612830000|2022-04-22 07:33:50|98.97|96.57|98.89|96.49|98.97|96.57|98.84|96.44|0
1650612840000|2022-04-22 07:34:00|98.97|96.57|98.97|96.57|99.02|96.62|98.97|96.57|0
1650612850000|2022-04-22 07:34:10|99.11|96.71|99.15|96.75|99.15|96.75|99.11|96.71|0
1650612860000|2022-04-22 07:34:20|99.2|96.8|99.2|96.8|99.2|96.8|99.2|96.8|0
1650612870000|2022-04-22 07:34:30|99.24|96.84|99.59|97.19|99.59|97.19|99.24|96.84|0
1650612880000|2022-04-22 07:34:40|99.68|97.28|99.68|97.28|99.68|97.28|99.68|97.28|0
1650612890000|2022-04-22 07:34:50|99.72|97.32|99.77|97.37|99.99|97.59|99.72|97.32|0
1650612900000|2022-04-22 07:35:00|99.72|97.32|100.21|97.81|100.21|97.81|99.72|97.32|0
1650612910000|2022-04-22 07:35:10|100.26|97.86|100.39|97.99|100.39|97.99|100.26|97.86|0
1650612920000|2022-04-22 07:35:20|100.56|98.16|100.74|98.34|100.74|98.34|100.56|98.16|0
1650612930000|2022-04-22 07:35:30|100.48|98.08|100.39|97.99|100.48|98.08|100.34|97.94|0
1650612940000|2022-04-22 07:35:40|100.48|98.08|100.52|98.12|100.56|98.16|100.48|98.08|0
1650612950000|2022-04-22 07:35:50|100.21|97.81|100.12|97.72|100.39|97.99|100.12|97.72|0
1650612960000|2022-04-22 07:36:00|100.03|97.63|100.03|97.63|100.12|97.72|100.03|97.63|0
1650612970000|2022-04-22 07:36:10|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1650612980000|2022-04-22 07:36:20|100.17|97.77|99.99|97.59|100.17|97.77|99.99|97.59|0
1650612990000|2022-04-22 07:36:30|99.85|97.45|99.63|97.23|99.85|97.45|99.63|97.23|0
1650613000000|2022-04-22 07:36:40|99.59|97.19|99.15|96.75|99.59|97.19|99.15|96.75|0
1650613010000|2022-04-22 07:36:50|99.24|96.84|99.02|96.62|99.24|96.84|98.97|96.57|0
1650613020000|2022-04-22 07:37:00|99.06|96.66|98.88|96.48|99.06|96.66|98.88|96.48|0
1650613030000|2022-04-22 07:37:10|98.75|96.35|98.58|96.18|98.75|96.35|98.4|96|0
1650613040000|2022-04-22 07:37:20|98.53|96.13|98.44|96.04|98.53|96.13|98.4|96|0
1650613050000|2022-04-22 07:37:30|98.53|96.13|98.58|96.18|98.62|96.22|98.53|96.13|0
1650613060000|2022-04-22 07:37:40|98.71|96.31|98.67|96.27|98.71|96.31|98.67|96.27|0
1650613070000|2022-04-22 07:37:50|98.62|96.22|98.62|96.22|98.71|96.31|98.62|96.22|0
1650613080000|2022-04-22 07:38:00|98.58|96.18|98.79|96.39|98.79|96.39|98.58|96.18|0
1650613090000|2022-04-22 07:38:10|98.84|96.44|99.15|96.75|99.15|96.75|98.84|96.44|0
1650613100000|2022-04-22 07:38:20|99.1|96.7|99.23|96.83|99.23|96.83|99.1|96.7|0
1650613110000|2022-04-22 07:38:30|98.97|96.57|98.93|96.53|98.97|96.57|98.84|96.44|0
1650613120000|2022-04-22 07:38:40|99.02|96.62|99.1|96.7|99.1|96.7|99.02|96.62|0
1650613130000|2022-04-22 07:38:50|99.02|96.62|99.06|96.66|99.06|96.66|99.02|96.62|0
1650613140000|2022-04-22 07:39:00|99.02|96.62|98.88|96.48|99.06|96.66|98.88|96.48|0
1650613150000|2022-04-22 07:39:10|98.71|96.31|98.79|96.39|98.79|96.39|98.71|96.31|0
1650613160000|2022-04-22 07:39:20|98.97|96.57|98.79|96.39|98.97|96.57|98.75|96.35|0
1650613170000|2022-04-22 07:39:30|98.66|96.26|98.79|96.39|98.79|96.39|98.66|96.26|0
1650613180000|2022-04-22 07:39:40|98.71|96.31|98.71|96.31|98.71|96.31|98.71|96.31|0
1650613190000|2022-04-22 07:39:50|98.66|96.26|98.58|96.18|98.66|96.26|98.58|96.18|0
1650613200000|2022-04-22 07:40:00|98.44|96.04|98.62|96.22|98.62|96.22|98.44|96.04|0
1650613210000|2022-04-22 07:40:10|98.44|96.04|98.27|95.87|98.44|96.04|98.27|95.87|0
1650613220000|2022-04-22 07:40:20|97.83|95.43|98.35|95.95|98.35|95.95|97.83|95.43|0
1650613230000|2022-04-22 07:40:30|98.14|95.74|98.09|95.69|98.14|95.74|98.09|95.69|0
1650613240000|2022-04-22 07:40:40|98.27|95.87|98.14|95.74|98.27|95.87|98.14|95.74|0
1650613250000|2022-04-22 07:40:50|98|95.6|98.09|95.69|98.09|95.69|98|95.6|0
1650613260000|2022-04-22 07:41:00|98.18|95.78|98.49|96.09|98.49|96.09|98.14|95.74|0
1650613270000|2022-04-22 07:41:10|98.44|96.04|98.4|96|98.44|96.04|98.4|96|0
1650613280000|2022-04-22 07:41:20|98.49|96.09|98.4|96|98.49|96.09|98.4|96|0
1650613290000|2022-04-22 07:41:30|98.09|95.69|97.92|95.52|98.14|95.74|97.92|95.52|0
1650613300000|2022-04-22 07:41:40|97.83|95.43|97.83|95.43|97.92|95.52|97.83|95.43|0
1650613310000|2022-04-22 07:41:50|97.92|95.52|98|95.6|98|95.6|97.92|95.52|0
1650613320000|2022-04-22 07:42:00|97.83|95.43|98|95.6|98|95.6|97.79|95.39|0
1650613330000|2022-04-22 07:42:10|98.09|95.69|97.96|95.56|98.09|95.69|97.96|95.56|0
1650613340000|2022-04-22 07:42:20|97.83|95.43|97.74|95.34|97.83|95.43|97.74|95.34|0
1650613350000|2022-04-22 07:42:30|97.87|95.47|97.92|95.52|97.92|95.52|97.87|95.47|0
1650613360000|2022-04-22 07:42:40|98|95.6|97.74|95.34|98|95.6|97.74|95.34|0
1650613370000|2022-04-22 07:42:50|97.79|95.39|97.83|95.43|97.83|95.43|97.79|95.39|0
1650613380000|2022-04-22 07:43:00|97.74|95.34|97.96|95.56|97.96|95.56|97.7|95.3|0
1650613390000|2022-04-22 07:43:10|98.09|95.69|98|95.6|98.09|95.69|98|95.6|0
1650613400000|2022-04-22 07:43:20|98.09|95.69|98.09|95.69|98.13|95.73|98.09|95.69|0
1650613410000|2022-04-22 07:43:30|97.96|95.56|98.09|95.69|98.09|95.69|97.96|95.56|0
1650613420000|2022-04-22 07:43:40|98|95.6|98.05|95.65|98.09|95.69|98|95.6|0
1650613430000|2022-04-22 07:43:50|98|95.6|98|95.6|98|95.6|97.91|95.51|0
1650613440000|2022-04-22 07:44:00|97.91|95.51|98|95.6|98.05|95.65|97.91|95.51|0
1650613450000|2022-04-22 07:44:10|97.91|95.51|97.83|95.43|97.91|95.51|97.79|95.39|0
1650613470000|2022-04-22 07:44:30|98|95.6|97.91|95.51|98|95.6|97.91|95.51|0
1650613480000|2022-04-22 07:44:40|97.65|95.25|97.65|95.25|97.65|95.25|97.61|95.21|0
1650613490000|2022-04-22 07:44:50|97.78|95.38|97.74|95.34|97.78|95.38|97.65|95.25|0
1650613500000|2022-04-22 07:45:00|97.78|95.38|98|95.6|98.09|95.69|97.78|95.38|0
1650613510000|2022-04-22 07:45:10|98.09|95.69|98.09|95.69|98.09|95.69|98.09|95.69|0
1650613520000|2022-04-22 07:45:20|98.22|95.82|98.18|95.78|98.22|95.82|98.09|95.69|0
1650613530000|2022-04-22 07:45:30|98|95.6|98.13|95.73|98.13|95.73|98|95.6|0
1650613540000|2022-04-22 07:45:40|98.09|95.69|98.09|95.69|98.09|95.69|98|95.6|0
1650613550000|2022-04-22 07:45:50|98.17|95.77|98.13|95.73|98.17|95.77|98.13|95.73|0
1650613560000|2022-04-22 07:46:00|98.17|95.77|98.22|95.82|98.22|95.82|98.17|95.77|0
1650613570000|2022-04-22 07:46:10|98.31|95.91|97.7|95.3|98.31|95.91|97.7|95.3|0
1650613580000|2022-04-22 07:46:20|97.91|95.51|97.83|95.43|97.91|95.51|97.83|95.43|0
1650613590000|2022-04-22 07:46:30|97.7|95.3|97.83|95.43|97.83|95.43|97.7|95.3|0
1650613600000|2022-04-22 07:46:40|97.78|95.38|98.09|95.69|98.09|95.69|97.74|95.34|0
1650613610000|2022-04-22 07:46:50|98.13|95.73|98|95.6|98.17|95.77|98|95.6|0
1650613620000|2022-04-22 07:47:00|98.09|95.69|98.09|95.69|98.09|95.69|98.09|95.69|0
1650613630000|2022-04-22 07:47:10|98|95.6|97.56|95.16|98|95.6|97.56|95.16|0
1650613640000|2022-04-22 07:47:20|97.61|95.21|97.56|95.16|97.61|95.21|97.3|94.9|0
1650613650000|2022-04-22 07:47:30|97.65|95.25|97.82|95.42|97.82|95.42|97.65|95.25|0
1650613660000|2022-04-22 07:47:40|97.74|95.34|97.91|95.51|97.91|95.51|97.74|95.34|0
1650613670000|2022-04-22 07:47:50|97.82|95.42|97.96|95.56|98|95.6|97.82|95.42|0
1650613680000|2022-04-22 07:48:00|98|95.6|97.82|95.42|98|95.6|97.82|95.42|0
1650613690000|2022-04-22 07:48:10|97.91|95.51|97.91|95.51|97.91|95.51|97.91|95.51|0
1650613700000|2022-04-22 07:48:20|98|95.6|98|95.6|98|95.6|98|95.6|0
1650613710000|2022-04-22 07:48:30|97.91|95.51|98|95.6|98.08|95.68|97.91|95.51|0
1650613720000|2022-04-22 07:48:40|98.08|95.68|98.17|95.77|98.17|95.77|98.08|95.68|0
1650613730000|2022-04-22 07:48:50|98.26|95.86|98.17|95.77|98.3|95.9|98.17|95.77|0
1650613740000|2022-04-22 07:49:00|98.26|95.86|98.17|95.77|98.26|95.86|98.17|95.77|0
1650613750000|2022-04-22 07:49:10|98.3|95.9|98.26|95.86|98.3|95.9|98.17|95.77|0
1650613760000|2022-04-22 07:49:20|98.17|95.77|98.3|95.9|98.3|95.9|98.17|95.77|0
1650613770000|2022-04-22 07:49:30|98.43|96.03|98.35|95.95|98.43|96.03|98.26|95.86|0
1650613780000|2022-04-22 07:49:40|98.17|95.77|98.35|95.95|98.35|95.95|98.17|95.77|0
1650613790000|2022-04-22 07:49:50|98.3|95.9|98.17|95.77|98.3|95.9|98.08|95.68|0
1650613800000|2022-04-22 07:50:00|98.22|95.82|98.04|95.64|98.22|95.82|98.04|95.64|0
1650613810000|2022-04-22 07:50:10|98.08|95.68|97.91|95.51|98.08|95.68|97.91|95.51|0
1650613820000|2022-04-22 07:50:20|97.87|95.47|97.73|95.33|97.95|95.55|97.73|95.33|0
1650613830000|2022-04-22 07:50:30|97.82|95.42|97.73|95.33|97.82|95.42|97.65|95.25|0
1650613840000|2022-04-22 07:50:40|97.69|95.29|97.39|94.99|97.69|95.29|97.21|94.81|0
1650613850000|2022-04-22 07:50:50|97.56|95.16|97.61|95.21|97.61|95.21|97.56|95.16|0
1650613860000|2022-04-22 07:51:00|97.56|95.16|97.65|95.25|97.65|95.25|97.56|95.16|0
1650613870000|2022-04-22 07:51:10|97.73|95.33|97.78|95.38|97.82|95.42|97.73|95.33|0
1650613880000|2022-04-22 07:51:20|97.65|95.25|97.52|95.12|97.65|95.25|97.47|95.07|0
1650613890000|2022-04-22 07:51:30|97.47|95.07|97.21|94.81|97.47|95.07|97.21|94.81|0
1650613900000|2022-04-22 07:51:40|97.26|94.86|97.21|94.81|97.26|94.86|97.13|94.73|0
1650613910000|2022-04-22 07:51:50|97.3|94.9|97.04|94.64|97.3|94.9|97.04|94.64|0
1650613920000|2022-04-22 07:52:00|97.12|94.72|97.21|94.81|97.21|94.81|97.12|94.72|0
1650613930000|2022-04-22 07:52:10|97.26|94.86|97.38|94.98|97.39|94.99|97.26|94.86|0
1650613940000|2022-04-22 07:52:20|97.56|95.16|97.56|95.16|97.69|95.29|97.56|95.16|0
1650613950000|2022-04-22 07:52:30|97.52|95.12|97.52|95.12|97.65|95.25|97.52|95.12|0
1650613960000|2022-04-22 07:52:40|97.56|95.16|97.56|95.16|97.6|95.2|97.52|95.12|0
1650613970000|2022-04-22 07:52:50|97.6|95.2|97.65|95.25|97.73|95.33|97.6|95.2|0
1650613980000|2022-04-22 07:53:00|97.52|95.12|97.73|95.33|97.73|95.33|97.52|95.12|0
1650613990000|2022-04-22 07:53:10|97.86|95.46|97.99|95.59|97.99|95.59|97.86|95.46|0
1650614000000|2022-04-22 07:53:20|97.82|95.42|97.99|95.59|97.99|95.59|97.82|95.42|0
1650614010000|2022-04-22 07:53:30|97.86|95.46|97.99|95.59|97.99|95.59|97.86|95.46|0
1650614020000|2022-04-22 07:53:40|98.26|95.86|98.25|95.85|98.26|95.86|98.25|95.85|0
1650614030000|2022-04-22 07:53:50|98.13|95.73|98.25|95.85|98.3|95.9|98.13|95.73|0
1650614040000|2022-04-22 07:54:00|98.17|95.77|97.91|95.51|98.17|95.77|97.91|95.51|0
1650614050000|2022-04-22 07:54:10|97.52|95.12|97.47|95.07|97.52|95.12|97.47|95.07|0
1650614060000|2022-04-22 07:54:20|97.43|95.03|97.47|95.07|97.47|95.07|97.43|95.03|0
1650614070000|2022-04-22 07:54:30|97.38|94.98|97.12|94.72|97.38|94.98|97.12|94.72|0
1650614080000|2022-04-22 07:54:40|97.04|94.64|96.86|94.46|97.04|94.64|96.86|94.46|0
1650614090000|2022-04-22 07:54:50|96.95|94.55|97.04|94.64|97.04|94.64|96.95|94.55|0
1650614100000|2022-04-22 07:55:00|96.86|94.46|97.12|94.72|97.12|94.72|96.86|94.46|0
1650614110000|2022-04-22 07:55:10|97.04|94.64|97.12|94.72|97.12|94.72|97.04|94.64|0
1650614120000|2022-04-22 07:55:20|97.17|94.77|97.34|94.94|97.38|94.98|97.17|94.77|0
1650614130000|2022-04-22 07:55:30|97.3|94.9|97.21|94.81|97.3|94.9|97.21|94.81|0
1650614140000|2022-04-22 07:55:40|97.3|94.9|97.3|94.9|97.3|94.9|97.21|94.81|0
1650614150000|2022-04-22 07:55:50|97.21|94.81|97.56|95.16|97.56|95.16|97.21|94.81|0
1650614160000|2022-04-22 07:56:00|97.47|95.07|97.43|95.03|97.56|95.16|97.43|95.03|0
1650614170000|2022-04-22 07:56:10|97.47|95.07|97.38|94.98|97.47|95.07|97.38|94.98|0
1650614180000|2022-04-22 07:56:20|97.21|94.81|96.82|94.42|97.21|94.81|96.82|94.42|0
1650614190000|2022-04-22 07:56:30|96.86|94.46|96.52|94.12|96.95|94.55|96.52|94.12|0
1650614200000|2022-04-22 07:56:40|96.6|94.2|96.43|94.03|96.6|94.2|96.43|94.03|0
1650614210000|2022-04-22 07:56:50|96.47|94.07|96.86|94.46|96.86|94.46|96.47|94.07|0
1650614220000|2022-04-22 07:57:00|97.03|94.63|97.12|94.72|97.12|94.72|96.99|94.59|0
1650614230000|2022-04-22 07:57:10|97.34|94.94|97.03|94.63|97.34|94.94|97.03|94.63|0
1650614240000|2022-04-22 07:57:20|96.95|94.55|96.65|94.25|96.95|94.55|96.65|94.25|0
1650614250000|2022-04-22 07:57:30|96.6|94.2|96.43|94.03|96.6|94.2|96.43|94.03|0
1650614260000|2022-04-22 07:57:40|96.13|93.73|96.43|94.03|96.43|94.03|96.13|93.73|0
1650614270000|2022-04-22 07:57:50|96.51|94.11|96.69|94.29|96.77|94.37|96.51|94.11|0
1650614280000|2022-04-22 07:58:00|96.6|94.2|96.51|94.11|96.69|94.29|96.51|94.11|0
1650614290000|2022-04-22 07:58:10|96.34|93.94|96.6|94.2|96.6|94.2|96.34|93.94|0
1650614300000|2022-04-22 07:58:20|96.47|94.07|96.51|94.11|96.56|94.16|96.47|94.07|0
1650614310000|2022-04-22 07:58:30|96.6|94.2|96.6|94.2|96.6|94.2|96.51|94.11|0
1650614320000|2022-04-22 07:58:40|96.56|94.16|96.51|94.11|96.56|94.16|96.51|94.11|0
1650614330000|2022-04-22 07:58:50|96.34|93.94|96.17|93.77|96.34|93.94|96.17|93.77|0
1650614340000|2022-04-22 07:59:00|96|93.6|96.08|93.68|96.08|93.68|96|93.6|0
1650614350000|2022-04-22 07:59:10|96.21|93.81|96.17|93.77|96.21|93.81|96.17|93.77|0
1650614360000|2022-04-22 07:59:20|96.13|93.73|95.96|93.56|96.13|93.73|95.96|93.56|0
1650614370000|2022-04-22 07:59:30|96.04|93.64|96.04|93.64|96.08|93.68|96.04|93.64|0
1650614380000|2022-04-22 07:59:40|96|93.6|96|93.6|96|93.6|95.96|93.56|0
1650614390000|2022-04-22 07:59:50|96.08|93.68|96.04|93.64|96.08|93.68|96.04|93.64|0
1650614400000|2022-04-22 08:00:00|96|93.6|96.17|93.77|96.17|93.77|96|93.6|0
1650614410000|2022-04-22 08:00:10|96.21|93.81|96.43|94.03|96.43|94.03|96.21|93.81|0
1650614420000|2022-04-22 08:00:20|96.34|93.94|96.34|93.94|96.43|94.03|96.34|93.94|0
1650614430000|2022-04-22 08:00:30|96.25|93.85|96.21|93.81|96.25|93.85|96.21|93.81|0
1650614440000|2022-04-22 08:00:40|96.25|93.85|96.47|94.07|96.47|94.07|96.25|93.85|0
1650614450000|2022-04-22 08:00:50|96|93.6|96.08|93.68|96.17|93.77|96|93.6|0
1650614460000|2022-04-22 08:01:00|96.17|93.77|96.04|93.64|96.17|93.77|95.95|93.55|0
1650614470000|2022-04-22 08:01:10|96|93.6|96.21|93.81|96.21|93.81|95.95|93.55|0
1650614480000|2022-04-22 08:01:20|96.13|93.73|96.6|94.2|96.6|94.2|96.13|93.73|0
1650614490000|2022-04-22 08:01:30|96.51|94.11|95.95|93.55|96.51|94.11|95.95|93.55|0
1650614500000|2022-04-22 08:01:40|95.91|93.51|95.82|93.42|95.91|93.51|95.78|93.38|0
1650614510000|2022-04-22 08:01:50|95.74|93.34|95.78|93.38|95.82|93.42|95.74|93.34|0
1650614520000|2022-04-22 08:02:00|95.91|93.51|95.91|93.51|95.91|93.51|95.87|93.47|0
1650614530000|2022-04-22 08:02:10|95.82|93.42|95.7|93.3|95.87|93.47|95.57|93.17|0
1650614540000|2022-04-22 08:02:20|95.61|93.21|95.65|93.25|95.65|93.25|95.57|93.17|0
1650614550000|2022-04-22 08:02:30|95.57|93.17|95.48|93.08|95.57|93.17|95.48|93.08|0
1650614560000|2022-04-22 08:02:40|95.65|93.25|95.22|92.82|95.65|93.25|95.22|92.82|0
1650614570000|2022-04-22 08:02:50|95.39|92.99|95.31|92.91|95.39|92.99|95.14|92.74|0
1650614580000|2022-04-22 08:03:00|95.65|93.25|95.56|93.16|95.65|93.25|95.56|93.16|0
1650614590000|2022-04-22 08:03:10|95.52|93.12|95.56|93.16|95.56|93.16|95.48|93.08|0
1650614600000|2022-04-22 08:03:20|95.61|93.21|95.74|93.34|95.74|93.34|95.61|93.21|0
1650614610000|2022-04-22 08:03:30|95.65|93.25|95.82|93.42|95.82|93.42|95.65|93.25|0
1650614620000|2022-04-22 08:03:40|95.91|93.51|95.91|93.51|95.91|93.51|95.87|93.47|0
1650614630000|2022-04-22 08:03:50|95.82|93.42|96.08|93.68|96.08|93.68|95.74|93.34|0
1650614640000|2022-04-22 08:04:00|95.91|93.51|95.91|93.51|95.95|93.55|95.91|93.51|0
1650614650000|2022-04-22 08:04:10|95.82|93.42|95.65|93.25|95.82|93.42|95.65|93.25|0
1650614660000|2022-04-22 08:04:20|95.56|93.16|95.56|93.16|95.73|93.33|95.56|93.16|0
1650614670000|2022-04-22 08:04:30|95.61|93.21|95.27|92.87|95.61|93.21|95.27|92.87|0
1650614680000|2022-04-22 08:04:40|94.97|92.57|94.97|92.57|95.05|92.65|94.97|92.57|0
1650614690000|2022-04-22 08:04:50|95.05|92.65|94.88|92.48|95.05|92.65|94.88|92.48|0
1650614700000|2022-04-22 08:05:00|94.97|92.57|95.22|92.82|95.22|92.82|94.97|92.57|0
1650614710000|2022-04-22 08:05:10|95.14|92.74|95.35|92.95|95.35|92.95|95.14|92.74|0
1650614720000|2022-04-22 08:05:20|95.39|92.99|95.31|92.91|95.39|92.99|95.26|92.86|0
1650614730000|2022-04-22 08:05:30|95.26|92.86|95.01|92.61|95.26|92.86|95.01|92.61|0
1650614740000|2022-04-22 08:05:40|95.05|92.65|95.05|92.65|95.05|92.65|94.96|92.56|0
1650614760000|2022-04-22 08:06:00|95.13|92.73|95.09|92.69|95.13|92.73|94.96|92.56|0
1650614770000|2022-04-22 08:06:10|95.05|92.65|94.96|92.56|95.09|92.69|94.96|92.56|0
1650614780000|2022-04-22 08:06:20|95.05|92.65|94.84|92.44|95.05|92.65|94.84|92.44|0
1650614790000|2022-04-22 08:06:30|94.88|92.48|94.84|92.44|94.88|92.48|94.84|92.44|0
1650614800000|2022-04-22 08:06:40|95.05|92.65|95.09|92.69|95.09|92.69|95.01|92.61|0
1650614810000|2022-04-22 08:06:50|94.96|92.56|95.13|92.73|95.13|92.73|94.96|92.56|0
1650614820000|2022-04-22 08:07:00|95.18|92.78|95.05|92.65|95.22|92.82|95.05|92.65|0
1650614830000|2022-04-22 08:07:10|94.96|92.56|95.05|92.65|95.05|92.65|94.96|92.56|0
1650614840000|2022-04-22 08:07:20|95.09|92.69|95.13|92.73|95.13|92.73|95.05|92.65|0
1650614850000|2022-04-22 08:07:30|95.05|92.65|95.05|92.65|95.05|92.65|95.05|92.65|0
1650614860000|2022-04-22 08:07:40|95.13|92.73|95.18|92.78|95.18|92.78|95.13|92.73|0
1650614870000|2022-04-22 08:07:50|95.13|92.73|95.3|92.9|95.3|92.9|95.13|92.73|0
1650614880000|2022-04-22 08:08:00|95.13|92.73|95.47|93.07|95.47|93.07|95.13|92.73|0
1650614890000|2022-04-22 08:08:10|95.3|92.9|95.3|92.9|95.39|92.99|95.22|92.82|0
1650614900000|2022-04-22 08:08:20|95.39|92.99|95.39|92.99|95.39|92.99|95.39|92.99|0
1650614910000|2022-04-22 08:08:30|95.47|93.07|95.47|93.07|95.56|93.16|95.47|93.07|0
1650614920000|2022-04-22 08:08:40|95.52|93.12|95.56|93.16|95.65|93.25|95.52|93.12|0
1650614930000|2022-04-22 08:08:50|95.6|93.2|95.56|93.16|95.6|93.2|95.56|93.16|0
1650614940000|2022-04-22 08:09:00|95.64|93.24|95.47|93.07|95.64|93.24|95.47|93.07|0
1650614950000|2022-04-22 08:09:10|95.39|92.99|95.39|92.99|95.39|92.99|95.39|92.99|0
1650614960000|2022-04-22 08:09:20|95.56|93.16|95.64|93.24|95.64|93.24|95.52|93.12|0
1650614970000|2022-04-22 08:09:30|95.69|93.29|95.86|93.46|95.86|93.46|95.69|93.29|0
1650614980000|2022-04-22 08:09:40|95.64|93.24|95.73|93.33|95.73|93.33|95.64|93.24|0
1650614990000|2022-04-22 08:09:50|95.64|93.24|95.64|93.24|95.64|93.24|95.56|93.16|0
1650615000000|2022-04-22 08:10:00|95.73|93.33|95.73|93.33|95.82|93.42|95.73|93.33|0
1650615010000|2022-04-22 08:10:10|95.64|93.24|95.56|93.16|95.64|93.24|95.56|93.16|0
1650615020000|2022-04-22 08:10:20|95.64|93.24|95.6|93.2|95.64|93.24|95.56|93.16|0
1650615030000|2022-04-22 08:10:30|95.56|93.16|95.43|93.03|95.56|93.16|95.3|92.9|0
1650615040000|2022-04-22 08:10:40|95.47|93.07|95.43|93.03|95.47|93.07|95.43|93.03|0
1650615050000|2022-04-22 08:10:50|95.47|93.07|95.6|93.2|95.64|93.24|95.47|93.07|0
1650615060000|2022-04-22 08:11:00|95.56|93.16|95.56|93.16|95.73|93.33|95.56|93.16|0
1650615070000|2022-04-22 08:11:10|95.64|93.24|95.9|93.5|95.9|93.5|95.64|93.24|0
1650615080000|2022-04-22 08:11:20|95.81|93.41|96.07|93.67|96.07|93.67|95.81|93.41|0
1650615090000|2022-04-22 08:11:30|95.99|93.59|96.07|93.67|96.07|93.67|95.99|93.59|0
1650615100000|2022-04-22 08:11:40|96.16|93.76|96.24|93.84|96.24|93.84|96.16|93.76|0
1650615110000|2022-04-22 08:11:50|96.42|94.02|96.33|93.93|96.5|94.1|96.33|93.93|0
1650615120000|2022-04-22 08:12:00|96.16|93.76|96.16|93.76|96.16|93.76|96.07|93.67|0
1650615130000|2022-04-22 08:12:10|96.33|93.93|96.42|94.02|96.42|94.02|96.33|93.93|0
1650615140000|2022-04-22 08:12:20|96.5|94.1|96.29|93.89|96.5|94.1|96.29|93.89|0
1650615150000|2022-04-22 08:12:30|96.24|93.84|96.33|93.93|96.33|93.93|96.24|93.84|0
1650615160000|2022-04-22 08:12:40|96.24|93.84|96.33|93.93|96.33|93.93|96.24|93.84|0
1650615170000|2022-04-22 08:12:50|96.37|93.97|96.5|94.1|96.59|94.19|96.37|93.97|0
1650615180000|2022-04-22 08:13:00|96.46|94.06|96.41|94.01|96.5|94.1|96.41|94.01|0
1650615190000|2022-04-22 08:13:10|96.59|94.19|96.59|94.19|96.63|94.23|96.55|94.15|0
1650615210000|2022-04-22 08:13:30|96.55|94.15|96.55|94.15|96.55|94.15|96.55|94.15|0
1650615220000|2022-04-22 08:13:40|96.5|94.1|96.37|93.97|96.5|94.1|96.37|93.97|0
1650615230000|2022-04-22 08:13:50|96.33|93.93|96.37|93.97|96.41|94.01|96.24|93.84|0
1650615240000|2022-04-22 08:14:00|96.41|94.01|96.59|94.19|96.59|94.19|96.41|94.01|0
1650615250000|2022-04-22 08:14:10|96.5|94.1|96.46|94.06|96.5|94.1|96.46|94.06|0
1650615260000|2022-04-22 08:14:20|96.41|94.01|96.37|93.97|96.41|94.01|96.33|93.93|0
1650615270000|2022-04-22 08:14:30|96.24|93.84|96.24|93.84|96.33|93.93|96.24|93.84|0
1650615280000|2022-04-22 08:14:40|96.15|93.75|96.07|93.67|96.15|93.75|96.07|93.67|0
1650615290000|2022-04-22 08:14:50|96.11|93.71|96.15|93.75|96.15|93.75|96.11|93.71|0
1650615300000|2022-04-22 08:15:00|96.24|93.84|96.41|94.01|96.41|94.01|96.24|93.84|0
1650615310000|2022-04-22 08:15:10|96.33|93.93|96.37|93.97|96.37|93.97|96.33|93.93|0
1650615320000|2022-04-22 08:15:20|96.41|94.01|96.59|94.19|96.59|94.19|96.41|94.01|0
1650615330000|2022-04-22 08:15:30|96.54|94.14|96.28|93.88|96.54|94.14|96.28|93.88|0
1650615340000|2022-04-22 08:15:40|96.15|93.75|96.07|93.67|96.15|93.75|96.07|93.67|0
1650615350000|2022-04-22 08:15:50|95.9|93.5|95.9|93.5|95.9|93.5|95.9|93.5|0
1650615360000|2022-04-22 08:16:00|95.72|93.32|95.64|93.24|95.72|93.32|95.64|93.24|0
1650615370000|2022-04-22 08:16:10|95.68|93.28|95.9|93.5|95.9|93.5|95.68|93.28|0
1650615380000|2022-04-22 08:16:20|95.98|93.58|95.85|93.45|95.98|93.58|95.85|93.45|0
1650615390000|2022-04-22 08:16:30|95.9|93.5|95.72|93.32|95.9|93.5|95.72|93.32|0
1650615400000|2022-04-22 08:16:40|95.64|93.24|95.64|93.24|95.64|93.24|95.6|93.2|0
1650615410000|2022-04-22 08:16:50|95.55|93.15|95.77|93.37|95.77|93.37|95.55|93.15|0
1650615420000|2022-04-22 08:17:00|95.81|93.41|95.81|93.41|95.94|93.54|95.81|93.41|0
1650615430000|2022-04-22 08:17:10|95.85|93.45|95.81|93.41|95.85|93.45|95.72|93.32|0
1650615440000|2022-04-22 08:17:20|95.89|93.49|95.89|93.49|95.89|93.49|95.81|93.41|0
1650615450000|2022-04-22 08:17:30|95.81|93.41|95.81|93.41|95.81|93.41|95.81|93.41|0
1650615460000|2022-04-22 08:17:40|95.85|93.45|95.98|93.58|95.98|93.58|95.85|93.45|0
1650615470000|2022-04-22 08:17:50|96.07|93.67|96.07|93.67|96.07|93.67|95.98|93.58|0
1650615480000|2022-04-22 08:18:00|96.15|93.75|96.15|93.75|96.15|93.75|96.15|93.75|0
1650615490000|2022-04-22 08:18:10|96.24|93.84|96.37|93.97|96.41|94.01|96.24|93.84|0
1650615500000|2022-04-22 08:18:20|96.32|93.92|96.41|94.01|96.5|94.1|96.32|93.92|0
1650615510000|2022-04-22 08:18:30|96.45|94.05|96.67|94.27|96.67|94.27|96.45|94.05|0
1650615520000|2022-04-22 08:18:40|96.75|94.35|97.19|94.79|97.19|94.79|96.75|94.35|0
1650615530000|2022-04-22 08:18:50|97.27|94.87|97.06|94.66|97.27|94.87|97.06|94.66|0
1650615540000|2022-04-22 08:19:00|97.23|94.83|96.93|94.53|97.23|94.83|96.93|94.53|0
1650615550000|2022-04-22 08:19:10|97.01|94.61|96.93|94.53|97.01|94.61|96.93|94.53|0
1650615560000|2022-04-22 08:19:20|97.01|94.61|96.84|94.44|97.01|94.61|96.67|94.27|0
1650615570000|2022-04-22 08:19:30|96.8|94.4|96.8|94.4|96.8|94.4|96.8|94.4|0
1650615580000|2022-04-22 08:19:40|96.84|94.44|96.8|94.4|96.84|94.44|96.8|94.4|0
1650615590000|2022-04-22 08:19:50|96.93|94.53|96.93|94.53|96.93|94.53|96.93|94.53|0
1650615600000|2022-04-22 08:20:00|96.89|94.49|97.01|94.61|97.01|94.61|96.89|94.49|0
1650615610000|2022-04-22 08:20:10|96.93|94.53|97.01|94.61|97.01|94.61|96.93|94.53|0
1650615620000|2022-04-22 08:20:20|96.97|94.57|97.01|94.61|97.01|94.61|96.97|94.57|0
1650615630000|2022-04-22 08:20:30|96.93|94.53|96.84|94.44|96.93|94.53|96.75|94.35|0
1650615640000|2022-04-22 08:20:40|96.75|94.35|96.84|94.44|96.84|94.44|96.75|94.35|0
1650615650000|2022-04-22 08:20:50|96.88|94.48|96.88|94.48|96.88|94.48|96.88|94.48|0
1650615660000|2022-04-22 08:21:00|96.75|94.35|96.84|94.44|96.88|94.48|96.75|94.35|0
1650615670000|2022-04-22 08:21:10|96.54|94.14|96.71|94.31|96.71|94.31|96.54|94.14|0
1650615680000|2022-04-22 08:21:20|96.67|94.27|96.58|94.18|96.67|94.27|96.49|94.09|0
1650615690000|2022-04-22 08:21:30|96.67|94.27|96.71|94.31|96.75|94.35|96.67|94.27|0
1650615700000|2022-04-22 08:21:40|96.75|94.35|96.88|94.48|96.88|94.48|96.75|94.35|0
1650615710000|2022-04-22 08:21:50|97.01|94.61|97.06|94.66|97.06|94.66|96.97|94.57|0
1650615720000|2022-04-22 08:22:00|97.1|94.7|97.1|94.7|97.27|94.87|97.1|94.7|0
1650615730000|2022-04-22 08:22:10|97.01|94.61|96.75|94.35|97.01|94.61|96.67|94.27|0
1650615740000|2022-04-22 08:22:20|96.67|94.27|96.8|94.4|96.84|94.44|96.67|94.27|0
1650615750000|2022-04-22 08:22:30|96.84|94.44|96.84|94.44|96.92|94.52|96.84|94.44|0
1650615760000|2022-04-22 08:22:40|96.8|94.4|96.49|94.09|96.8|94.4|96.49|94.09|0
1650615770000|2022-04-22 08:22:50|96.45|94.05|96.32|93.92|96.45|94.05|96.32|93.92|0
1650615780000|2022-04-22 08:23:00|96.06|93.66|95.8|93.4|96.06|93.66|95.8|93.4|0
1650615790000|2022-04-22 08:23:10|95.85|93.45|95.89|93.49|95.89|93.49|95.85|93.45|0
1650615800000|2022-04-22 08:23:20|96.06|93.66|95.8|93.4|96.06|93.66|95.76|93.36|0
1650615810000|2022-04-22 08:23:30|95.89|93.49|95.72|93.32|95.98|93.58|95.72|93.32|0
1650615820000|2022-04-22 08:23:40|95.63|93.23|95.33|92.93|95.63|93.23|95.33|92.93|0
1650615830000|2022-04-22 08:23:50|95.55|93.15|95.68|93.28|95.68|93.28|95.55|93.15|0
1650615840000|2022-04-22 08:24:00|95.42|93.02|95.5|93.1|95.55|93.15|95.42|93.02|0
1650615850000|2022-04-22 08:24:10|95.37|92.97|95.37|92.97|95.46|93.06|95.37|92.97|0
1650615860000|2022-04-22 08:24:20|95.46|93.06|95.12|92.72|95.46|93.06|95.12|92.72|0
1650615870000|2022-04-22 08:24:30|95.16|92.76|94.95|92.55|95.16|92.76|94.95|92.55|0
1650615880000|2022-04-22 08:24:40|95.03|92.63|95.29|92.89|95.29|92.89|95.03|92.63|0
1650615890000|2022-04-22 08:24:50|95.37|92.97|95.08|92.68|95.37|92.97|95.08|92.68|0
1650615900000|2022-04-22 08:25:00|95.29|92.89|95.37|92.97|95.37|92.97|95.25|92.85|0
1650615910000|2022-04-22 08:25:10|95.46|93.06|95.29|92.89|95.46|93.06|95.29|92.89|0
1650615920000|2022-04-22 08:25:20|95.25|92.85|95.25|92.85|95.29|92.89|95.2|92.8|0
1650615930000|2022-04-22 08:25:30|95.29|92.89|95.2|92.8|95.37|92.97|95.2|92.8|0
1650615940000|2022-04-22 08:25:40|95.12|92.72|94.95|92.55|95.12|92.72|94.95|92.55|0
1650615950000|2022-04-22 08:25:50|94.99|92.59|94.69|92.29|94.99|92.59|94.69|92.29|0
1650615960000|2022-04-22 08:26:00|94.78|92.38|95.12|92.72|95.12|92.72|94.78|92.38|0
1650615970000|2022-04-22 08:26:10|95.03|92.63|95.2|92.8|95.2|92.8|94.99|92.59|0
1650615980000|2022-04-22 08:26:20|94.95|92.55|94.78|92.38|94.95|92.55|94.78|92.38|0
1650615990000|2022-04-22 08:26:30|94.86|92.46|94.86|92.46|94.86|92.46|94.78|92.38|0
1650616000000|2022-04-22 08:26:40|94.73|92.33|94.86|92.46|94.86|92.46|94.73|92.33|0
1650616010000|2022-04-22 08:26:50|94.9|92.5|95.03|92.63|95.08|92.68|94.9|92.5|0
1650616020000|2022-04-22 08:27:00|95.2|92.8|95.2|92.8|95.29|92.89|95.2|92.8|0
1650616030000|2022-04-22 08:27:10|95.12|92.72|95.2|92.8|95.25|92.85|95.12|92.72|0
1650616040000|2022-04-22 08:27:20|95.03|92.63|95.03|92.63|95.03|92.63|94.95|92.55|0
1650616050000|2022-04-22 08:27:30|94.9|92.5|95.2|92.8|95.2|92.8|94.9|92.5|0
1650616060000|2022-04-22 08:27:40|95.29|92.89|95.29|92.89|95.29|92.89|95.29|92.89|0
1650616070000|2022-04-22 08:27:50|95.2|92.8|95.29|92.89|95.29|92.89|95.2|92.8|0
1650616080000|2022-04-22 08:28:00|95.37|92.97|95.24|92.84|95.37|92.97|95.24|92.84|0
1650616090000|2022-04-22 08:28:10|95.16|92.76|95.33|92.93|95.33|92.93|95.16|92.76|0
1650616100000|2022-04-22 08:28:20|95.24|92.84|95.5|93.1|95.5|93.1|95.24|92.84|0
1650616110000|2022-04-22 08:28:30|95.54|93.14|95.5|93.1|95.63|93.23|95.5|93.1|0
1650616120000|2022-04-22 08:28:40|95.54|93.14|95.63|93.23|95.63|93.23|95.54|93.14|0
1650616130000|2022-04-22 08:28:50|95.71|93.31|95.63|93.23|95.71|93.31|95.63|93.23|0
1650616140000|2022-04-22 08:29:00|95.71|93.31|95.63|93.23|95.71|93.31|95.63|93.23|0
1650616150000|2022-04-22 08:29:10|95.71|93.31|95.8|93.4|95.8|93.4|95.71|93.31|0
1650616160000|2022-04-22 08:29:20|95.88|93.48|95.8|93.4|95.88|93.48|95.8|93.4|0
1650616170000|2022-04-22 08:29:30|95.88|93.48|95.8|93.4|95.88|93.48|95.8|93.4|0
1650616180000|2022-04-22 08:29:40|95.88|93.48|95.93|93.53|95.93|93.53|95.8|93.4|0
1650616190000|2022-04-22 08:29:50|95.97|93.57|95.97|93.57|96.01|93.61|95.97|93.57|0
1650616200000|2022-04-22 08:30:00|96.06|93.66|96.06|93.66|96.06|93.66|95.97|93.57|0
1650616210000|2022-04-22 08:30:10|95.97|93.57|95.63|93.23|95.97|93.57|95.63|93.23|0
1650616220000|2022-04-22 08:30:20|95.71|93.31|95.8|93.4|95.84|93.44|95.71|93.31|0
1650616230000|2022-04-22 08:30:30|95.88|93.48|95.88|93.48|95.97|93.57|95.88|93.48|0
1650616240000|2022-04-22 08:30:40|95.93|93.53|96.05|93.65|96.05|93.65|95.93|93.53|0
1650616250000|2022-04-22 08:30:50|96.14|93.74|96.14|93.74|96.23|93.83|96.14|93.74|0
1650616260000|2022-04-22 08:31:00|96.1|93.7|96.05|93.65|96.14|93.74|96.05|93.65|0
1650616270000|2022-04-22 08:31:10|95.97|93.57|96.1|93.7|96.14|93.74|95.97|93.57|0
1650616280000|2022-04-22 08:31:20|96.05|93.65|96.1|93.7|96.14|93.74|96.05|93.65|0
1650616290000|2022-04-22 08:31:30|95.97|93.57|95.97|93.57|95.97|93.57|95.93|93.53|0
1650616300000|2022-04-22 08:31:40|96.05|93.65|95.93|93.53|96.05|93.65|95.93|93.53|0
1650616310000|2022-04-22 08:31:50|95.97|93.57|95.97|93.57|95.97|93.57|95.97|93.57|0
1650616320000|2022-04-22 08:32:00|95.93|93.53|95.93|93.53|95.97|93.57|95.93|93.53|0
1650616330000|2022-04-22 08:32:10|96.05|93.65|96.05|93.65|96.14|93.74|96.05|93.65|0
1650616340000|2022-04-22 08:32:20|95.97|93.57|95.97|93.57|95.97|93.57|95.97|93.57|0
1650616350000|2022-04-22 08:32:30|95.93|93.53|96.01|93.61|96.01|93.61|95.93|93.53|0
1650616360000|2022-04-22 08:32:40|96.14|93.74|96.22|93.82|96.22|93.82|96.1|93.7|0
1650616370000|2022-04-22 08:32:50|96.31|93.91|96.53|94.13|96.53|94.13|96.31|93.91|0
1650616380000|2022-04-22 08:33:00|96.48|94.08|96.83|94.43|96.83|94.43|96.48|94.08|0
1650616390000|2022-04-22 08:33:10|96.91|94.51|96.87|94.47|96.91|94.51|96.83|94.43|0
1650616400000|2022-04-22 08:33:20|96.83|94.43|96.74|94.34|96.83|94.43|96.74|94.34|0
1650616410000|2022-04-22 08:33:30|96.87|94.47|96.91|94.51|96.91|94.51|96.87|94.47|0
1650616420000|2022-04-22 08:33:40|97|94.6|97|94.6|97|94.6|97|94.6|0
1650616430000|2022-04-22 08:33:50|97.05|94.65|96.96|94.56|97.05|94.65|96.96|94.56|0
1650616440000|2022-04-22 08:34:00|96.91|94.51|96.91|94.51|96.91|94.51|96.91|94.51|0
1650616450000|2022-04-22 08:34:10|96.83|94.43|96.83|94.43|96.87|94.47|96.83|94.43|0
1650616460000|2022-04-22 08:34:20|96.96|94.56|97.17|94.77|97.17|94.77|96.96|94.56|0
1650616470000|2022-04-22 08:34:30|97.13|94.73|96.91|94.51|97.13|94.73|96.91|94.51|0
1650616480000|2022-04-22 08:34:40|97.05|94.65|97.05|94.65|97.05|94.65|97|94.6|0
1650616490000|2022-04-22 08:34:50|96.91|94.51|96.91|94.51|96.91|94.51|96.83|94.43|0
1650616500000|2022-04-22 08:35:00|96.87|94.47|96.74|94.34|96.87|94.47|96.74|94.34|0
1650616510000|2022-04-22 08:35:10|96.7|94.3|96.91|94.51|96.91|94.51|96.7|94.3|0
1650616520000|2022-04-22 08:35:20|96.83|94.43|96.83|94.43|96.83|94.43|96.83|94.43|0
1650616530000|2022-04-22 08:35:30|96.87|94.47|96.83|94.43|96.91|94.51|96.83|94.43|0
1650616540000|2022-04-22 08:35:40|96.91|94.51|96.91|94.51|97|94.6|96.91|94.51|0
1650616560000|2022-04-22 08:36:00|96.83|94.43|96.91|94.51|96.91|94.51|96.74|94.34|0
1650616570000|2022-04-22 08:36:10|97.13|94.73|97.13|94.73|97.26|94.86|97.13|94.73|0
1650616580000|2022-04-22 08:36:20|97.09|94.69|97.17|94.77|97.17|94.77|97|94.6|0
1650616590000|2022-04-22 08:36:30|97.35|94.95|97.26|94.86|97.35|94.95|97.26|94.86|0
1650616610000|2022-04-22 08:36:50|97.3|94.9|97.26|94.86|97.3|94.9|97.26|94.86|0
1650616620000|2022-04-22 08:37:00|97.17|94.77|96.82|94.42|97.17|94.77|96.82|94.42|0
1650616640000|2022-04-22 08:37:20|96.87|94.47|96.91|94.51|96.91|94.51|96.87|94.47|0
1650616650000|2022-04-22 08:37:30|96.96|94.56|96.65|94.25|96.96|94.56|96.65|94.25|0
1650616660000|2022-04-22 08:37:40|96.74|94.34|96.74|94.34|96.74|94.34|96.65|94.25|0
1650616670000|2022-04-22 08:37:50|96.65|94.25|96.31|93.91|96.65|94.25|96.31|93.91|0
1650616680000|2022-04-22 08:38:00|96.39|93.99|96.39|93.99|96.39|93.99|96.35|93.95|0
1650616690000|2022-04-22 08:38:10|96.56|94.16|96.65|94.25|96.65|94.25|96.56|94.16|0
1650616700000|2022-04-22 08:38:20|96.74|94.34|96.74|94.34|96.74|94.34|96.65|94.25|0
1650616710000|2022-04-22 08:38:30|96.7|94.3|96.96|94.56|96.96|94.56|96.7|94.3|0
1650616720000|2022-04-22 08:38:40|96.82|94.42|96.78|94.38|96.82|94.42|96.78|94.38|0
1650616730000|2022-04-22 08:38:50|96.91|94.51|96.87|94.47|96.91|94.51|96.87|94.47|0
1650616740000|2022-04-22 08:39:00|96.82|94.42|96.78|94.38|96.82|94.42|96.78|94.38|0
1650616750000|2022-04-22 08:39:10|96.74|94.34|96.78|94.38|96.78|94.38|96.74|94.34|0
1650616760000|2022-04-22 08:39:20|96.74|94.34|96.82|94.42|96.82|94.42|96.69|94.29|0
1650616770000|2022-04-22 08:39:30|96.74|94.34|96.82|94.42|96.82|94.42|96.65|94.25|0
1650616780000|2022-04-22 08:39:40|96.74|94.34|96.74|94.34|96.87|94.47|96.74|94.34|0
1650616790000|2022-04-22 08:39:50|96.65|94.25|96.65|94.25|96.74|94.34|96.65|94.25|0
1650616800000|2022-04-22 08:40:00|96.74|94.34|96.65|94.25|96.74|94.34|96.65|94.25|0
1650616810000|2022-04-22 08:40:10|96.74|94.34|96.87|94.47|96.87|94.47|96.74|94.34|0
1650616820000|2022-04-22 08:40:20|96.91|94.51|96.99|94.59|96.99|94.59|96.91|94.51|0
1650616830000|2022-04-22 08:40:30|97.08|94.68|97.17|94.77|97.17|94.77|97.08|94.68|0
1650616850000|2022-04-22 08:40:50|97.25|94.85|97.17|94.77|97.25|94.85|97.17|94.77|0
1650616860000|2022-04-22 08:41:00|97.13|94.73|96.99|94.59|97.13|94.73|96.99|94.59|0
1650616870000|2022-04-22 08:41:10|97.08|94.68|97.08|94.68|97.08|94.68|97.08|94.68|0
1650616880000|2022-04-22 08:41:20|96.99|94.59|97.04|94.64|97.04|94.64|96.99|94.59|0
1650616890000|2022-04-22 08:41:30|97.08|94.68|97.34|94.94|97.34|94.94|97.08|94.68|0
1650616900000|2022-04-22 08:41:40|97.43|95.03|97.69|95.29|97.69|95.29|97.34|94.94|0
1650616910000|2022-04-22 08:41:50|97.6|95.2|97.56|95.16|97.6|95.2|97.56|95.16|0
1650616920000|2022-04-22 08:42:00|97.51|95.11|97.6|95.2|97.65|95.25|97.51|95.11|0
1650616930000|2022-04-22 08:42:10|97.69|95.29|97.47|95.07|97.69|95.29|97.47|95.07|0
1650616940000|2022-04-22 08:42:20|97.51|95.11|97.56|95.16|97.6|95.2|97.51|95.11|0
1650616950000|2022-04-22 08:42:30|97.6|95.2|97.56|95.16|97.6|95.2|97.56|95.16|0
1650616960000|2022-04-22 08:42:40|97.6|95.2|97.6|95.2|97.6|95.2|97.6|95.2|0
1650616970000|2022-04-22 08:42:50|97.69|95.29|97.6|95.2|97.69|95.29|97.6|95.2|0
1650616980000|2022-04-22 08:43:00|97.77|95.37|97.65|95.25|97.77|95.37|97.65|95.25|0
1650616990000|2022-04-22 08:43:10|97.69|95.29|97.69|95.29|97.77|95.37|97.69|95.29|0
1650617000000|2022-04-22 08:43:20|97.77|95.37|97.69|95.29|97.77|95.37|97.69|95.29|0
1650617010000|2022-04-22 08:43:30|97.77|95.37|97.51|95.11|97.77|95.37|97.51|95.11|0
1650617020000|2022-04-22 08:43:40|97.6|95.2|97.6|95.2|97.6|95.2|97.51|95.11|0
1650617030000|2022-04-22 08:43:50|97.51|95.11|97.51|95.11|97.51|95.11|97.51|95.11|0
1650617040000|2022-04-22 08:44:00|97.6|95.2|97.69|95.29|97.69|95.29|97.6|95.2|0
1650617050000|2022-04-22 08:44:10|97.6|95.2|97.69|95.29|97.69|95.29|97.6|95.2|0
1650617060000|2022-04-22 08:44:20|97.64|95.24|97.77|95.37|97.77|95.37|97.64|95.24|0
1650617070000|2022-04-22 08:44:30|97.69|95.29|97.86|95.46|97.86|95.46|97.69|95.29|0
1650617080000|2022-04-22 08:44:40|97.95|95.55|98.03|95.63|98.03|95.63|97.95|95.55|0
1650617090000|2022-04-22 08:44:50|97.86|95.46|97.99|95.59|97.99|95.59|97.86|95.46|0
1650617100000|2022-04-22 08:45:00|97.95|95.55|97.95|95.55|98.03|95.63|97.95|95.55|0
1650617120000|2022-04-22 08:45:20|98.21|95.81|98.03|95.63|98.3|95.9|98.03|95.63|0
1650617130000|2022-04-22 08:45:30|97.95|95.55|97.95|95.55|97.95|95.55|97.95|95.55|0
1650617140000|2022-04-22 08:45:40|98.03|95.63|97.95|95.55|98.03|95.63|97.95|95.55|0
1650617150000|2022-04-22 08:45:50|97.86|95.46|97.86|95.46|97.86|95.46|97.86|95.46|0
1650617160000|2022-04-22 08:46:00|97.68|95.28|97.68|95.28|97.77|95.37|97.68|95.28|0
1650617170000|2022-04-22 08:46:10|97.6|95.2|97.51|95.11|97.6|95.2|97.51|95.11|0
1650617180000|2022-04-22 08:46:20|97.42|95.02|97.51|95.11|97.51|95.11|97.42|95.02|0
1650617190000|2022-04-22 08:46:30|97.56|95.16|97.56|95.16|97.6|95.2|97.56|95.16|0
1650617200000|2022-04-22 08:46:40|97.6|95.2|97.47|95.07|97.6|95.2|97.47|95.07|0
1650617210000|2022-04-22 08:46:50|97.51|95.11|97.47|95.07|97.51|95.11|97.47|95.07|0
1650617220000|2022-04-22 08:47:00|97.51|95.11|97.51|95.11|97.51|95.11|97.47|95.07|0
1650617230000|2022-04-22 08:47:10|97.55|95.15|97.34|94.94|97.6|95.2|97.34|94.94|0
1650617240000|2022-04-22 08:47:20|97.29|94.89|97.29|94.89|97.29|94.89|97.29|94.89|0
1650617250000|2022-04-22 08:47:30|97.25|94.85|97.55|95.15|97.55|95.15|97.25|94.85|0
1650617260000|2022-04-22 08:47:40|97.73|95.33|97.73|95.33|97.77|95.37|97.68|95.28|0
1650617270000|2022-04-22 08:47:50|97.77|95.37|98.03|95.63|98.03|95.63|97.77|95.37|0
1650617280000|2022-04-22 08:48:00|98.08|95.68|98.03|95.63|98.12|95.72|98.03|95.63|0
1650617290000|2022-04-22 08:48:10|98.12|95.72|98.29|95.89|98.29|95.89|98.12|95.72|0
1650617310000|2022-04-22 08:48:30|98.21|95.81|98.21|95.81|98.25|95.85|98.21|95.81|0
1650617320000|2022-04-22 08:48:40|98.16|95.76|98.03|95.63|98.16|95.76|97.94|95.54|0
1650617330000|2022-04-22 08:48:50|97.77|95.37|97.77|95.37|97.77|95.37|97.68|95.28|0
1650617340000|2022-04-22 08:49:00|97.73|95.33|97.42|95.02|97.73|95.33|97.42|95.02|0
1650617350000|2022-04-22 08:49:10|97.51|95.11|97.51|95.11|97.51|95.11|97.51|95.11|0
1650617360000|2022-04-22 08:49:20|97.42|95.02|97.25|94.85|97.42|95.02|97.25|94.85|0
1650617370000|2022-04-22 08:49:30|97.16|94.76|97.07|94.67|97.16|94.76|97.07|94.67|0
1650617380000|2022-04-22 08:49:40|97.16|94.76|97.16|94.76|97.16|94.76|97.07|94.67|0
1650617390000|2022-04-22 08:49:50|97.25|94.85|97.33|94.93|97.33|94.93|97.25|94.85|0
1650617400000|2022-04-22 08:50:00|97.38|94.98|97.38|94.98|97.38|94.98|97.33|94.93|0
1650617410000|2022-04-22 08:50:10|97.33|94.93|97.59|95.19|97.59|95.19|97.33|94.93|0
1650617420000|2022-04-22 08:50:20|97.51|95.11|97.59|95.19|97.59|95.19|97.51|95.11|0
1650617430000|2022-04-22 08:50:30|97.85|95.45|98.12|95.72|98.12|95.72|97.81|95.41|0
1650617440000|2022-04-22 08:50:40|98.07|95.67|98.03|95.63|98.07|95.67|98.03|95.63|0
1650617450000|2022-04-22 08:50:50|97.94|95.54|98.03|95.63|98.03|95.63|97.94|95.54|0
1650617460000|2022-04-22 08:51:00|98.07|95.67|97.99|95.59|98.12|95.72|97.99|95.59|0
1650617470000|2022-04-22 08:51:10|98.03|95.63|98.12|95.72|98.12|95.72|98.03|95.63|0
1650617480000|2022-04-22 08:51:20|98.07|95.67|97.77|95.37|98.07|95.67|97.77|95.37|0
1650617490000|2022-04-22 08:51:30|97.68|95.28|97.68|95.28|97.68|95.28|97.68|95.28|0
1650617500000|2022-04-22 08:51:40|97.77|95.37|97.9|95.5|97.94|95.54|97.77|95.37|0
1650617510000|2022-04-22 08:51:50|97.85|95.45|97.77|95.37|97.85|95.45|97.77|95.37|0
1650617520000|2022-04-22 08:52:00|97.85|95.45|97.9|95.5|97.9|95.5|97.85|95.45|0
1650617530000|2022-04-22 08:52:10|97.81|95.41|97.81|95.41|97.81|95.41|97.81|95.41|0
1650617540000|2022-04-22 08:52:20|97.77|95.37|97.94|95.54|97.94|95.54|97.77|95.37|0
1650617550000|2022-04-22 08:52:30|97.99|95.59|97.99|95.59|97.99|95.59|97.99|95.59|0
1650617560000|2022-04-22 08:52:40|97.94|95.54|97.72|95.32|97.94|95.54|97.72|95.32|0
1650617570000|2022-04-22 08:52:50|97.99|95.59|98.03|95.63|98.03|95.63|97.99|95.59|0
1650617580000|2022-04-22 08:53:00|98.07|95.67|98.11|95.71|98.11|95.71|98.07|95.67|0
1650617590000|2022-04-22 08:53:10|98.07|95.67|98.07|95.67|98.11|95.71|98.03|95.63|0
1650617610000|2022-04-22 08:53:30|98.03|95.63|97.94|95.54|98.03|95.63|97.94|95.54|0
1650617620000|2022-04-22 08:53:40|97.85|95.45|97.85|95.45|97.94|95.54|97.85|95.45|0
1650617640000|2022-04-22 08:54:00|98.03|95.63|97.94|95.54|98.03|95.63|97.94|95.54|0
1650617650000|2022-04-22 08:54:10|97.85|95.45|98.11|95.71|98.11|95.71|97.85|95.45|0
1650617660000|2022-04-22 08:54:20|98.03|95.63|98.11|95.71|98.11|95.71|97.94|95.54|0
1650617670000|2022-04-22 08:54:30|98.03|95.63|98.11|95.71|98.11|95.71|98.03|95.63|0
1650617680000|2022-04-22 08:54:40|98.07|95.67|98.11|95.71|98.11|95.71|98.03|95.63|0
1650617690000|2022-04-22 08:54:50|98.2|95.8|98.38|95.98|98.38|95.98|98.16|95.76|0
1650617700000|2022-04-22 08:55:00|98.42|96.02|98.37|95.97|98.46|96.06|98.37|95.97|0
1650617710000|2022-04-22 08:55:10|98.33|95.93|98.2|95.8|98.33|95.93|98.2|95.8|0
1650617720000|2022-04-22 08:55:20|98.11|95.71|97.85|95.45|98.11|95.71|97.85|95.45|0
1650617730000|2022-04-22 08:55:30|97.94|95.54|98.02|95.62|98.02|95.62|97.94|95.54|0
1650617740000|2022-04-22 08:55:40|97.94|95.54|97.85|95.45|97.94|95.54|97.85|95.45|0
1650617750000|2022-04-22 08:55:50|97.9|95.5|97.76|95.36|97.9|95.5|97.76|95.36|0
1650617760000|2022-04-22 08:56:00|97.81|95.41|98.02|95.62|98.02|95.62|97.81|95.41|0
1650617770000|2022-04-22 08:56:10|98.11|95.71|98.11|95.71|98.11|95.71|98.11|95.71|0
1650617780000|2022-04-22 08:56:20|98.02|95.62|98.2|95.8|98.2|95.8|98.02|95.62|0
1650617790000|2022-04-22 08:56:30|98.29|95.89|98.2|95.8|98.29|95.89|98.2|95.8|0
1650617800000|2022-04-22 08:56:40|98.11|95.71|98.11|95.71|98.11|95.71|98.07|95.67|0
1650617810000|2022-04-22 08:56:50|98.07|95.67|98.11|95.71|98.11|95.71|98.02|95.62|0
1650617820000|2022-04-22 08:57:00|98.2|95.8|98.2|95.8|98.2|95.8|98.2|95.8|0
1650617830000|2022-04-22 08:57:10|98.16|95.76|98.07|95.67|98.2|95.8|98.02|95.62|0
1650617840000|2022-04-22 08:57:20|98.11|95.71|98.2|95.8|98.29|95.89|98.11|95.71|0
1650617850000|2022-04-22 08:57:30|98.11|95.71|98.29|95.89|98.29|95.89|98.11|95.71|0
1650617860000|2022-04-22 08:57:40|98.11|95.71|98.11|95.71|98.11|95.71|98.11|95.71|0
1650617870000|2022-04-22 08:57:50|98.07|95.67|98.02|95.62|98.07|95.67|98.02|95.62|0
1650617880000|2022-04-22 08:58:00|98.07|95.67|98.02|95.62|98.07|95.67|98.02|95.62|0
1650617890000|2022-04-22 08:58:10|97.98|95.58|98.02|95.62|98.11|95.71|97.98|95.58|0
1650617900000|2022-04-22 08:58:20|97.98|95.58|97.93|95.53|97.98|95.58|97.93|95.53|0
1650617910000|2022-04-22 08:58:30|97.89|95.49|97.93|95.53|97.93|95.53|97.89|95.49|0
1650617920000|2022-04-22 08:58:40|97.89|95.49|97.93|95.53|97.93|95.53|97.89|95.49|0
1650617930000|2022-04-22 08:58:50|97.76|95.36|97.67|95.27|97.76|95.36|97.59|95.19|0
1650617940000|2022-04-22 08:59:00|97.59|95.19|97.59|95.19|97.59|95.19|97.59|95.19|0
1650617950000|2022-04-22 08:59:10|97.5|95.1|97.5|95.1|97.5|95.1|97.41|95.01|0
1650617960000|2022-04-22 08:59:20|97.67|95.27|97.85|95.45|97.85|95.45|97.67|95.27|0
1650617970000|2022-04-22 08:59:30|97.93|95.53|98.15|95.75|98.2|95.8|97.93|95.53|0
1650617980000|2022-04-22 08:59:40|98.11|95.71|98.11|95.71|98.11|95.71|98.02|95.62|0
1650617990000|2022-04-22 08:59:50|98.07|95.67|98.11|95.71|98.11|95.71|98.07|95.67|0
1650618000000|2022-04-22 09:00:00|98.07|95.67|98.2|95.8|98.2|95.8|98.07|95.67|0
1650618010000|2022-04-22 09:00:10|98.15|95.75|98.11|95.71|98.15|95.75|98.11|95.71|0
1650618020000|2022-04-22 09:00:20|98.2|95.8|98.24|95.84|98.24|95.84|98.2|95.8|0
1650618030000|2022-04-22 09:00:30|98.28|95.88|98.37|95.97|98.46|96.06|98.28|95.88|0
1650618040000|2022-04-22 09:00:40|98.33|95.93|98.19|95.79|98.37|95.97|98.19|95.79|0
1650618050000|2022-04-22 09:00:50|98.24|95.84|98.02|95.62|98.24|95.84|98.02|95.62|0
1650618060000|2022-04-22 09:01:00|97.93|95.53|97.93|95.53|97.93|95.53|97.93|95.53|0
1650618070000|2022-04-22 09:01:10|98.07|95.67|98.11|95.71|98.11|95.71|98.07|95.67|0
1650618080000|2022-04-22 09:01:20|98.19|95.79|98.11|95.71|98.19|95.79|98.06|95.66|0
1650618090000|2022-04-22 09:01:30|98.19|95.79|98.28|95.88|98.28|95.88|98.11|95.71|0
1650618100000|2022-04-22 09:01:40|98.37|95.97|98.28|95.88|98.37|95.97|98.28|95.88|0
1650618110000|2022-04-22 09:01:50|98.37|95.97|98.37|95.97|98.46|96.06|98.37|95.97|0
1650618120000|2022-04-22 09:02:00|98.54|96.14|98.54|96.14|98.54|96.14|98.46|96.06|0
1650618130000|2022-04-22 09:02:10|98.63|96.23|98.63|96.23|98.63|96.23|98.63|96.23|0
1650618140000|2022-04-22 09:02:20|98.46|96.06|98.37|95.97|98.46|96.06|98.37|95.97|0
1650618150000|2022-04-22 09:02:30|98.41|96.01|98.28|95.88|98.41|96.01|98.28|95.88|0
1650618160000|2022-04-22 09:02:40|98.37|95.97|98.37|95.97|98.37|95.97|98.37|95.97|0
1650618170000|2022-04-22 09:02:50|98.41|96.01|98.37|95.97|98.46|96.06|98.37|95.97|0
1650618180000|2022-04-22 09:03:00|98.28|95.88|98.28|95.88|98.28|95.88|98.28|95.88|0
1650618190000|2022-04-22 09:03:10|98.37|95.97|98.63|96.23|98.63|96.23|98.37|95.97|0
1650618200000|2022-04-22 09:03:20|98.59|96.19|98.54|96.14|98.59|96.19|98.46|96.06|0
1650618220000|2022-04-22 09:03:40|98.5|96.1|98.33|95.93|98.5|96.1|98.33|95.93|0
1650618230000|2022-04-22 09:03:50|98.28|95.88|98.19|95.79|98.28|95.88|98.02|95.62|0
1650618240000|2022-04-22 09:04:00|98.15|95.75|98.15|95.75|98.15|95.75|98.15|95.75|0
1650618250000|2022-04-22 09:04:10|98.1|95.7|98.02|95.62|98.1|95.7|98.02|95.62|0
1650618260000|2022-04-22 09:04:20|97.93|95.53|97.84|95.44|97.93|95.53|97.84|95.44|0
1650618270000|2022-04-22 09:04:30|97.76|95.36|97.67|95.27|97.76|95.36|97.67|95.27|0
1650618280000|2022-04-22 09:04:40|97.76|95.36|97.75|95.35|97.76|95.36|97.75|95.35|0
1650618290000|2022-04-22 09:04:50|97.93|95.53|98.02|95.62|98.02|95.62|97.93|95.53|0
1650618300000|2022-04-22 09:05:00|97.84|95.44|97.71|95.31|97.89|95.49|97.71|95.31|0
1650618310000|2022-04-22 09:05:10|97.67|95.27|97.84|95.44|97.84|95.44|97.67|95.27|0
1650618320000|2022-04-22 09:05:20|97.8|95.4|97.75|95.35|97.84|95.44|97.75|95.35|0
1650618330000|2022-04-22 09:05:30|97.58|95.18|97.58|95.18|97.58|95.18|97.58|95.18|0
1650618340000|2022-04-22 09:05:40|97.32|94.92|97.49|95.09|97.49|95.09|97.32|94.92|0
1650618350000|2022-04-22 09:05:50|97.58|95.18|97.41|95.01|97.58|95.18|97.41|95.01|0
1650618360000|2022-04-22 09:06:00|97.32|94.92|97.28|94.88|97.32|94.92|97.28|94.88|0
1650618370000|2022-04-22 09:06:10|97.32|94.92|96.97|94.57|97.32|94.92|96.97|94.57|0
1650618380000|2022-04-22 09:06:20|97.02|94.62|96.89|94.49|97.02|94.62|96.89|94.49|0
1650618390000|2022-04-22 09:06:30|97.14|94.74|97.41|95.01|97.41|95.01|97.14|94.74|0
1650618400000|2022-04-22 09:06:40|97.45|95.05|97.41|95.01|97.45|95.05|97.41|95.01|0
1650618410000|2022-04-22 09:06:50|97.36|94.96|97.49|95.09|97.49|95.09|97.36|94.96|0
1650618420000|2022-04-22 09:07:00|97.67|95.27|97.32|94.92|97.67|95.27|97.32|94.92|0
1650618430000|2022-04-22 09:07:10|97.36|94.96|97.23|94.83|97.36|94.96|97.23|94.83|0
1650618440000|2022-04-22 09:07:20|97.14|94.74|97.14|94.74|97.14|94.74|97.1|94.7|0
1650618450000|2022-04-22 09:07:30|97.23|94.83|97.23|94.83|97.23|94.83|97.23|94.83|0
1650618460000|2022-04-22 09:07:40|97.06|94.66|97.14|94.74|97.14|94.74|97.06|94.66|0
1650618470000|2022-04-22 09:07:50|97.06|94.66|97.14|94.74|97.23|94.83|97.06|94.66|0
1650618480000|2022-04-22 09:08:00|97.23|94.83|97.1|94.7|97.23|94.83|97.06|94.66|0
1650618490000|2022-04-22 09:08:10|97.14|94.74|97.23|94.83|97.23|94.83|97.06|94.66|0
1650618500000|2022-04-22 09:08:20|97.28|94.88|97.32|94.92|97.32|94.92|97.28|94.88|0
1650618510000|2022-04-22 09:08:30|97.28|94.88|97.45|95.05|97.45|95.05|97.28|94.88|0
1650618520000|2022-04-22 09:08:40|97.4|95|97.58|95.18|97.58|95.18|97.4|95|0
1650618530000|2022-04-22 09:08:50|97.49|95.09|97.58|95.18|97.58|95.18|97.45|95.05|0
1650618540000|2022-04-22 09:09:00|97.66|95.26|97.84|95.44|97.84|95.44|97.66|95.26|0
1650618550000|2022-04-22 09:09:10|97.97|95.57|98.1|95.7|98.1|95.7|97.97|95.57|0
1650618560000|2022-04-22 09:09:20|98.01|95.61|97.66|95.26|98.01|95.61|97.66|95.26|0
1650618570000|2022-04-22 09:09:30|97.75|95.35|97.84|95.44|97.84|95.44|97.75|95.35|0
1650618580000|2022-04-22 09:09:40|97.75|95.35|97.66|95.26|97.75|95.35|97.66|95.26|0
1650618590000|2022-04-22 09:09:50|97.71|95.31|97.66|95.26|97.71|95.31|97.66|95.26|0
1650618600000|2022-04-22 09:10:00|97.62|95.22|97.32|94.92|97.62|95.22|97.32|94.92|0
1650618610000|2022-04-22 09:10:10|97.4|95|97.36|94.96|97.4|95|97.32|94.92|0
1650618620000|2022-04-22 09:10:20|97.32|94.92|97.4|95|97.4|95|97.31|94.91|0
1650618630000|2022-04-22 09:10:30|97.31|94.91|97.23|94.83|97.4|95|97.23|94.83|0
1650618640000|2022-04-22 09:10:40|97.36|94.96|97.49|95.09|97.49|95.09|97.31|94.91|0
1650618650000|2022-04-22 09:10:50|97.4|95|97.4|95|97.49|95.09|97.4|95|0
1650618660000|2022-04-22 09:11:00|97.36|94.96|97.31|94.91|97.4|95|97.31|94.91|0
1650618670000|2022-04-22 09:11:10|97.23|94.83|97.23|94.83|97.23|94.83|97.23|94.83|0
1650618710000|2022-04-22 09:11:50|97.05|94.65|97.05|94.65|97.05|94.65|97.05|94.65|0
1650618720000|2022-04-22 09:12:00|97.01|94.61|97.05|94.65|97.05|94.65|97.01|94.61|0
1650618740000|2022-04-22 09:12:20|96.97|94.57|96.88|94.48|97.01|94.61|96.88|94.48|0
1650618750000|2022-04-22 09:12:30|96.79|94.39|96.71|94.31|96.79|94.39|96.71|94.31|0
1650618760000|2022-04-22 09:12:40|96.79|94.39|96.88|94.48|96.88|94.48|96.79|94.39|0
1650618770000|2022-04-22 09:12:50|96.79|94.39|96.79|94.39|96.84|94.44|96.79|94.39|0
1650618780000|2022-04-22 09:13:00|96.88|94.48|96.97|94.57|96.97|94.57|96.88|94.48|0
1650618790000|2022-04-22 09:13:10|96.92|94.52|96.92|94.52|96.92|94.52|96.92|94.52|0
1650618800000|2022-04-22 09:13:20|96.88|94.48|96.88|94.48|96.88|94.48|96.84|94.44|0
1650618820000|2022-04-22 09:13:40|96.97|94.57|96.88|94.48|96.97|94.57|96.88|94.48|0
1650618830000|2022-04-22 09:13:50|96.79|94.39|96.84|94.44|96.88|94.48|96.79|94.39|0
1650618840000|2022-04-22 09:14:00|96.88|94.48|96.71|94.31|96.88|94.48|96.71|94.31|0
1650618850000|2022-04-22 09:14:10|96.84|94.44|96.75|94.35|96.84|94.44|96.75|94.35|0
1650618860000|2022-04-22 09:14:20|96.79|94.39|96.88|94.48|96.88|94.48|96.79|94.39|0
1650618870000|2022-04-22 09:14:30|97.05|94.65|97.01|94.61|97.05|94.65|96.96|94.56|0
1650618880000|2022-04-22 09:14:40|96.96|94.56|97.01|94.61|97.05|94.65|96.96|94.56|0
1650618890000|2022-04-22 09:14:50|97.05|94.65|96.96|94.56|97.05|94.65|96.96|94.56|0
1650618900000|2022-04-22 09:15:00|96.88|94.48|96.88|94.48|96.88|94.48|96.88|94.48|0
1650618910000|2022-04-22 09:15:10|96.79|94.39|96.96|94.56|96.96|94.56|96.79|94.39|0
1650618930000|2022-04-22 09:15:30|96.92|94.52|96.79|94.39|96.92|94.52|96.79|94.39|0
1650618940000|2022-04-22 09:15:40|96.7|94.3|96.79|94.39|96.88|94.48|96.7|94.3|0
1650618960000|2022-04-22 09:16:00|96.88|94.48|96.79|94.39|96.88|94.48|96.79|94.39|0
1650618970000|2022-04-22 09:16:10|96.7|94.3|96.53|94.13|96.7|94.3|96.53|94.13|0
1650618980000|2022-04-22 09:16:20|96.62|94.22|96.62|94.22|96.62|94.22|96.62|94.22|0
1650618990000|2022-04-22 09:16:30|96.75|94.35|96.79|94.39|96.79|94.39|96.75|94.35|0
1650619000000|2022-04-22 09:16:40|96.62|94.22|96.7|94.3|96.7|94.3|96.62|94.22|0
1650619020000|2022-04-22 09:17:00|96.62|94.22|96.53|94.13|96.62|94.22|96.53|94.13|0
1650619030000|2022-04-22 09:17:10|96.62|94.22|96.7|94.3|96.7|94.3|96.62|94.22|0
1650619040000|2022-04-22 09:17:20|96.92|94.52|96.96|94.56|97.05|94.65|96.88|94.48|0
1650619050000|2022-04-22 09:17:30|97.05|94.65|97.09|94.69|97.14|94.74|97.05|94.65|0
1650619060000|2022-04-22 09:17:40|97.05|94.65|96.96|94.56|97.05|94.65|96.96|94.56|0
1650619070000|2022-04-22 09:17:50|97.05|94.65|97.05|94.65|97.05|94.65|97.05|94.65|0
1650619080000|2022-04-22 09:18:00|97.13|94.73|97.05|94.65|97.22|94.82|97.05|94.65|0
1650619090000|2022-04-22 09:18:10|97.13|94.73|97.05|94.65|97.13|94.73|96.96|94.56|0
1650619120000|2022-04-22 09:18:40|96.96|94.56|97.05|94.65|97.05|94.65|96.96|94.56|0
1650619130000|2022-04-22 09:18:50|96.96|94.56|96.92|94.52|96.96|94.56|96.87|94.47|0
1650619140000|2022-04-22 09:19:00|96.96|94.56|96.87|94.47|96.96|94.56|96.87|94.47|0
1650619150000|2022-04-22 09:19:10|96.79|94.39|96.7|94.3|96.79|94.39|96.7|94.3|0
1650619160000|2022-04-22 09:19:20|96.61|94.21|96.61|94.21|96.61|94.21|96.61|94.21|0
1650619180000|2022-04-22 09:19:40|96.7|94.3|96.79|94.39|96.87|94.47|96.7|94.3|0
1650619190000|2022-04-22 09:19:50|96.7|94.3|96.79|94.39|96.79|94.39|96.7|94.3|0
1650619210000|2022-04-22 09:20:10|96.87|94.47|96.96|94.56|96.96|94.56|96.87|94.47|0
1650619230000|2022-04-22 09:20:30|97.05|94.65|97.13|94.73|97.13|94.73|97.05|94.65|0
1650619240000|2022-04-22 09:20:40|97.05|94.65|97.05|94.65|97.05|94.65|97.05|94.65|0
1650619250000|2022-04-22 09:20:50|97.09|94.69|96.96|94.56|97.09|94.69|96.96|94.56|0
1650619260000|2022-04-22 09:21:00|96.87|94.47|96.7|94.3|96.87|94.47|96.7|94.3|0
1650619270000|2022-04-22 09:21:10|96.79|94.39|96.96|94.56|96.96|94.56|96.79|94.39|0
1650619280000|2022-04-22 09:21:20|97.13|94.73|97.04|94.64|97.13|94.73|97.04|94.64|0
1650619290000|2022-04-22 09:21:30|96.96|94.56|97.04|94.64|97.04|94.64|96.96|94.56|0
1650619300000|2022-04-22 09:21:40|97.22|94.82|97.04|94.64|97.22|94.82|97.04|94.64|0
1650619310000|2022-04-22 09:21:50|96.96|94.56|97.04|94.64|97.04|94.64|96.96|94.56|0
1650619320000|2022-04-22 09:22:00|97.13|94.73|97.22|94.82|97.22|94.82|97.13|94.73|0
1650619330000|2022-04-22 09:22:10|97.35|94.95|97.44|95.04|97.44|95.04|97.35|94.95|0
1650619340000|2022-04-22 09:22:20|97.22|94.82|97.09|94.69|97.22|94.82|97.09|94.69|0
1650619350000|2022-04-22 09:22:30|97.04|94.64|97|94.6|97.04|94.64|97|94.6|0
1650619360000|2022-04-22 09:22:40|97.22|94.82|97.3|94.9|97.3|94.9|97.22|94.82|0
1650619370000|2022-04-22 09:22:50|97.22|94.82|97.48|95.08|97.48|95.08|97.22|94.82|0
1650619380000|2022-04-22 09:23:00|97.35|94.95|97.35|94.95|97.35|94.95|97.35|94.95|0
1650619390000|2022-04-22 09:23:10|97.48|95.08|97.39|94.99|97.48|95.08|97.39|94.99|0
1650619410000|2022-04-22 09:23:30|97.35|94.95|97.3|94.9|97.35|94.95|97.17|94.77|0
1650619420000|2022-04-22 09:23:40|97.39|94.99|97.3|94.9|97.39|94.99|97.3|94.9|0
1650619430000|2022-04-22 09:23:50|97.39|94.99|97.65|95.25|97.65|95.25|97.39|94.99|0
1650619440000|2022-04-22 09:24:00|97.74|95.34|98.26|95.86|98.26|95.86|97.74|95.34|0
1650619450000|2022-04-22 09:24:10|98.17|95.77|98.09|95.69|98.17|95.77|98.09|95.69|0
1650619460000|2022-04-22 09:24:20|98.17|95.77|98.09|95.69|98.26|95.86|98.09|95.69|0
1650619470000|2022-04-22 09:24:30|98|95.6|97.91|95.51|98|95.6|97.82|95.42|0
1650619480000|2022-04-22 09:24:40|97.82|95.42|97.74|95.34|97.82|95.42|97.74|95.34|0
1650619490000|2022-04-22 09:24:50|97.65|95.25|97.56|95.16|97.65|95.25|97.56|95.16|0
1650619500000|2022-04-22 09:25:00|97.48|95.08|97.43|95.03|97.48|95.08|97.43|95.03|0
1650619510000|2022-04-22 09:25:10|97.48|95.08|97.13|94.73|97.48|95.08|97.13|94.73|0
1650619520000|2022-04-22 09:25:20|97.04|94.64|97.09|94.69|97.09|94.69|97.04|94.64|0
1650619530000|2022-04-22 09:25:30|97.21|94.81|97.39|94.99|97.39|94.99|97.21|94.81|0
1650619540000|2022-04-22 09:25:40|97.3|94.9|97.21|94.81|97.3|94.9|97.21|94.81|0
1650619550000|2022-04-22 09:25:50|97.26|94.86|97.13|94.73|97.26|94.86|97.13|94.73|0
1650619560000|2022-04-22 09:26:00|97.17|94.77|97.13|94.73|97.17|94.77|97.04|94.64|0
1650619570000|2022-04-22 09:26:10|97.21|94.81|97.39|94.99|97.39|94.99|97.21|94.81|0
1650619580000|2022-04-22 09:26:20|97.43|95.03|97.39|94.99|97.43|95.03|97.39|94.99|0
1650619590000|2022-04-22 09:26:30|97.47|95.07|97.56|95.16|97.65|95.25|97.47|95.07|0
1650619600000|2022-04-22 09:26:40|97.47|95.07|97.3|94.9|97.47|95.07|97.3|94.9|0
1650619610000|2022-04-22 09:26:50|97.35|94.95|97.47|95.07|97.47|95.07|97.35|94.95|0
1650619620000|2022-04-22 09:27:00|97.3|94.9|97.13|94.73|97.3|94.9|97.13|94.73|0
1650619630000|2022-04-22 09:27:10|97.21|94.81|97.35|94.95|97.35|94.95|97.21|94.81|0
1650619640000|2022-04-22 09:27:20|97.3|94.9|97.3|94.9|97.39|94.99|97.3|94.9|0
1650619650000|2022-04-22 09:27:30|97.26|94.86|97.21|94.81|97.26|94.86|97.21|94.81|0
1650619660000|2022-04-22 09:27:40|97.39|94.99|97.34|94.94|97.39|94.99|97.34|94.94|0
1650619670000|2022-04-22 09:27:50|97.43|95.03|97.39|94.99|97.43|95.03|97.39|94.99|0
1650619680000|2022-04-22 09:28:00|97.3|94.9|97.56|95.16|97.56|95.16|97.3|94.9|0
1650619690000|2022-04-22 09:28:10|97.3|94.9|97.34|94.94|97.39|94.99|97.3|94.9|0
1650619700000|2022-04-22 09:28:20|97.3|94.9|97.3|94.9|97.3|94.9|97.26|94.86|0
1650619720000|2022-04-22 09:28:40|97.39|94.99|97.47|95.07|97.47|95.07|97.39|94.99|0
1650619730000|2022-04-22 09:28:50|97.39|94.99|97.39|94.99|97.39|94.99|97.3|94.9|0
1650619740000|2022-04-22 09:29:00|97.3|94.9|97.34|94.94|97.39|94.99|97.3|94.9|0
1650619750000|2022-04-22 09:29:10|97.47|95.07|97.47|95.07|97.47|95.07|97.38|94.98|0
1650619760000|2022-04-22 09:29:20|97.43|95.03|97.43|95.03|97.43|95.03|97.43|95.03|0
1650619770000|2022-04-22 09:29:30|97.47|95.07|97.73|95.33|97.73|95.33|97.47|95.07|0
1650619780000|2022-04-22 09:29:40|97.52|95.12|97.56|95.16|97.56|95.16|97.47|95.07|0
1650619790000|2022-04-22 09:29:50|97.47|95.07|97.38|94.98|97.47|95.07|97.38|94.98|0
1650619800000|2022-04-22 09:30:00|97.04|94.64|97.04|94.64|97.12|94.72|97.04|94.64|0
1650619810000|2022-04-22 09:30:10|97.08|94.68|97.12|94.72|97.12|94.72|96.95|94.55|0
1650619820000|2022-04-22 09:30:20|97.08|94.68|97.04|94.64|97.08|94.68|97.04|94.64|0
1650619830000|2022-04-22 09:30:30|97.12|94.72|97.12|94.72|97.17|94.77|97.12|94.72|0
1650619840000|2022-04-22 09:30:40|97|94.6|96.95|94.55|97|94.6|96.95|94.55|0
1650619850000|2022-04-22 09:30:50|96.74|94.34|96.86|94.46|96.86|94.46|96.74|94.34|0
1650619860000|2022-04-22 09:31:00|96.78|94.38|96.86|94.46|96.86|94.46|96.78|94.38|0
1650619870000|2022-04-22 09:31:10|96.78|94.38|96.73|94.33|96.78|94.38|96.73|94.33|0
1650619880000|2022-04-22 09:31:20|96.78|94.38|97.04|94.64|97.04|94.64|96.78|94.38|0
1650619890000|2022-04-22 09:31:30|97.12|94.72|97.21|94.81|97.21|94.81|97.12|94.72|0
1650619900000|2022-04-22 09:31:40|97.12|94.72|97.04|94.64|97.12|94.72|97.04|94.64|0
1650619920000|2022-04-22 09:32:00|96.82|94.42|96.78|94.38|96.82|94.42|96.69|94.29|0
1650619930000|2022-04-22 09:32:10|96.95|94.55|97.04|94.64|97.04|94.64|96.95|94.55|0
1650619940000|2022-04-22 09:32:20|97.12|94.72|97.04|94.64|97.12|94.72|97.04|94.64|0
1650619950000|2022-04-22 09:32:30|96.99|94.59|97.03|94.63|97.03|94.63|96.95|94.55|0
1650619960000|2022-04-22 09:32:40|97.21|94.81|97.21|94.81|97.21|94.81|97.21|94.81|0
1650619970000|2022-04-22 09:32:50|97.12|94.72|97.12|94.72|97.12|94.72|97.08|94.68|0
1650619980000|2022-04-22 09:33:00|97.21|94.81|97.21|94.81|97.21|94.81|97.21|94.81|0
1650619990000|2022-04-22 09:33:10|97.29|94.89|97.47|95.07|97.47|95.07|97.25|94.85|0
1650620000000|2022-04-22 09:33:20|97.56|95.16|97.47|95.07|97.56|95.16|97.43|95.03|0
1650620010000|2022-04-22 09:33:30|97.43|95.03|97.47|95.07|97.47|95.07|97.43|95.03|0
1650620020000|2022-04-22 09:33:40|97.55|95.15|97.55|95.15|97.64|95.24|97.55|95.15|0
1650620030000|2022-04-22 09:33:50|97.64|95.24|97.55|95.15|97.64|95.24|97.55|95.15|0
1650620040000|2022-04-22 09:34:00|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1650620050000|2022-04-22 09:34:10|97.55|95.15|97.55|95.15|97.55|95.15|97.47|95.07|0
1650620060000|2022-04-22 09:34:20|97.51|95.11|97.51|95.11|97.51|95.11|97.51|95.11|0
1650620070000|2022-04-22 09:34:30|97.64|95.24|97.55|95.15|97.64|95.24|97.55|95.15|0
1650620080000|2022-04-22 09:34:40|97.47|95.07|97.64|95.24|97.64|95.24|97.47|95.07|0
1650620090000|2022-04-22 09:34:50|97.82|95.42|97.9|95.5|97.9|95.5|97.82|95.42|0
1650620100000|2022-04-22 09:35:00|98.08|95.68|97.73|95.33|98.08|95.68|97.73|95.33|0
1650620110000|2022-04-22 09:35:10|97.81|95.41|97.64|95.24|97.81|95.41|97.64|95.24|0
1650620120000|2022-04-22 09:35:20|97.73|95.33|97.81|95.41|97.81|95.41|97.69|95.29|0
1650620130000|2022-04-22 09:35:30|97.73|95.33|97.69|95.29|97.73|95.33|97.64|95.24|0
1650620140000|2022-04-22 09:35:40|97.64|95.24|97.77|95.37|97.81|95.41|97.64|95.24|0
1650620150000|2022-04-22 09:35:50|97.73|95.33|97.81|95.41|97.81|95.41|97.73|95.33|0
1650620160000|2022-04-22 09:36:00|97.73|95.33|97.9|95.5|97.9|95.5|97.73|95.33|0
1650620180000|2022-04-22 09:36:20|97.99|95.59|97.73|95.33|97.99|95.59|97.73|95.33|0
1650620190000|2022-04-22 09:36:30|97.81|95.41|97.73|95.33|97.81|95.41|97.73|95.33|0
1650620200000|2022-04-22 09:36:40|97.81|95.41|97.9|95.5|97.9|95.5|97.81|95.41|0
1650620210000|2022-04-22 09:36:50|97.81|95.41|97.77|95.37|97.81|95.41|97.77|95.37|0
1650620220000|2022-04-22 09:37:00|97.81|95.41|97.81|95.41|97.9|95.5|97.81|95.41|0
1650620230000|2022-04-22 09:37:10|97.86|95.46|97.9|95.5|97.9|95.5|97.86|95.46|0
1650620240000|2022-04-22 09:37:20|97.99|95.59|97.99|95.59|97.99|95.59|97.99|95.59|0
1650620250000|2022-04-22 09:37:30|97.9|95.5|97.99|95.59|97.99|95.59|97.9|95.5|0
1650620260000|2022-04-22 09:37:40|98.07|95.67|98.07|95.67|98.07|95.67|98.07|95.67|0
1650620270000|2022-04-22 09:37:50|98.03|95.63|97.99|95.59|98.07|95.67|97.99|95.59|0
1650620280000|2022-04-22 09:38:00|98.07|95.67|98.07|95.67|98.07|95.67|97.99|95.59|0
1650620290000|2022-04-22 09:38:10|97.99|95.59|97.99|95.59|97.99|95.59|97.99|95.59|0
1650620300000|2022-04-22 09:38:20|98.07|95.67|98.25|95.85|98.34|95.94|98.07|95.67|0
1650620310000|2022-04-22 09:38:30|98.34|95.94|98.51|96.11|98.51|96.11|98.34|95.94|0
1650620320000|2022-04-22 09:38:40|98.34|95.94|98.29|95.89|98.34|95.94|98.29|95.89|0
1650620330000|2022-04-22 09:38:50|98.25|95.85|98.16|95.76|98.25|95.85|98.16|95.76|0
1650620340000|2022-04-22 09:39:00|97.94|95.54|97.72|95.32|97.94|95.54|97.72|95.32|0
1650620350000|2022-04-22 09:39:10|97.81|95.41|97.81|95.41|97.81|95.41|97.81|95.41|0
1650620360000|2022-04-22 09:39:20|97.9|95.5|97.72|95.32|97.9|95.5|97.72|95.32|0
1650620370000|2022-04-22 09:39:30|97.64|95.24|97.86|95.46|97.86|95.46|97.64|95.24|0
1650620380000|2022-04-22 09:39:40|97.81|95.41|97.81|95.41|97.9|95.5|97.81|95.41|0
1650620390000|2022-04-22 09:39:50|97.72|95.32|97.68|95.28|97.77|95.37|97.68|95.28|0
1650620400000|2022-04-22 09:40:00|97.81|95.41|97.64|95.24|97.81|95.41|97.64|95.24|0
1650620410000|2022-04-22 09:40:10|97.72|95.32|97.77|95.37|97.77|95.37|97.72|95.32|0
1650620420000|2022-04-22 09:40:20|97.72|95.32|97.81|95.41|97.81|95.41|97.72|95.32|0
1650620430000|2022-04-22 09:40:30|97.72|95.32|97.64|95.24|97.72|95.32|97.55|95.15|0
1650620440000|2022-04-22 09:40:40|97.55|95.15|97.59|95.19|97.64|95.24|97.55|95.15|0
1650620450000|2022-04-22 09:40:50|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1650620460000|2022-04-22 09:41:00|97.72|95.32|97.72|95.32|97.72|95.32|97.72|95.32|0
1650620470000|2022-04-22 09:41:10|97.64|95.24|97.68|95.28|97.68|95.28|97.64|95.24|0
1650620480000|2022-04-22 09:41:20|97.64|95.24|97.81|95.41|97.81|95.41|97.64|95.24|0
1650620490000|2022-04-22 09:41:30|97.85|95.45|97.81|95.41|97.85|95.45|97.81|95.41|0
1650620500000|2022-04-22 09:41:40|97.9|95.5|97.85|95.45|97.9|95.5|97.85|95.45|0
1650620510000|2022-04-22 09:41:50|97.9|95.5|97.81|95.41|97.9|95.5|97.81|95.41|0
1650620520000|2022-04-22 09:42:00|97.9|95.5|97.9|95.5|97.9|95.5|97.81|95.41|0
1650620530000|2022-04-22 09:42:10|97.98|95.58|97.9|95.5|97.98|95.58|97.9|95.5|0
1650620540000|2022-04-22 09:42:20|97.81|95.41|97.72|95.32|97.81|95.41|97.72|95.32|0
1650620550000|2022-04-22 09:42:30|97.63|95.23|97.68|95.28|97.72|95.32|97.63|95.23|0
1650620560000|2022-04-22 09:42:40|97.72|95.32|97.72|95.32|97.72|95.32|97.55|95.15|0
1650620570000|2022-04-22 09:42:50|97.63|95.23|97.55|95.15|97.63|95.23|97.55|95.15|0
1650620580000|2022-04-22 09:43:00|97.63|95.23|97.55|95.15|97.63|95.23|97.55|95.15|0
1650620590000|2022-04-22 09:43:10|97.46|95.06|97.46|95.06|97.46|95.06|97.46|95.06|0
1650620600000|2022-04-22 09:43:20|97.55|95.15|97.5|95.1|97.55|95.15|97.5|95.1|0
1650620610000|2022-04-22 09:43:30|97.46|95.06|97.72|95.32|97.72|95.32|97.46|95.06|0
1650620620000|2022-04-22 09:43:40|97.63|95.23|97.63|95.23|97.63|95.23|97.55|95.15|0
1650620630000|2022-04-22 09:43:50|97.72|95.32|97.63|95.23|97.72|95.32|97.63|95.23|0
1650620640000|2022-04-22 09:44:00|97.55|95.15|97.55|95.15|97.55|95.15|97.55|95.15|0
1650620650000|2022-04-22 09:44:10|97.63|95.23|97.81|95.41|97.81|95.41|97.63|95.23|0
1650620660000|2022-04-22 09:44:20|97.72|95.32|97.81|95.41|97.81|95.41|97.72|95.32|0
1650620670000|2022-04-22 09:44:30|97.72|95.32|97.89|95.49|97.89|95.49|97.72|95.32|0
1650620680000|2022-04-22 09:44:40|97.98|95.58|97.98|95.58|97.98|95.58|97.94|95.54|0
1650620690000|2022-04-22 09:44:50|97.94|95.54|97.98|95.58|97.98|95.58|97.94|95.54|0
1650620700000|2022-04-22 09:45:00|98.07|95.67|98.16|95.76|98.16|95.76|98.07|95.67|0
1650620710000|2022-04-22 09:45:10|98.24|95.84|98.51|96.11|98.51|96.11|98.24|95.84|0
1650620720000|2022-04-22 09:45:20|98.42|96.02|98.5|96.1|98.5|96.1|98.42|96.02|0
1650620730000|2022-04-22 09:45:30|98.59|96.19|98.86|96.46|98.94|96.54|98.59|96.19|0
1650620740000|2022-04-22 09:45:40|99.03|96.63|99.12|96.72|99.21|96.81|99.03|96.63|0
1650620750000|2022-04-22 09:45:50|99.21|96.81|99.08|96.68|99.21|96.81|99.03|96.63|0
1650620760000|2022-04-22 09:46:00|99.12|96.72|98.99|96.59|99.12|96.72|98.99|96.59|0
1650620770000|2022-04-22 09:46:10|98.86|96.46|98.77|96.37|98.86|96.46|98.77|96.37|0
1650620780000|2022-04-22 09:46:20|98.94|96.54|98.94|96.54|98.94|96.54|98.86|96.46|0
1650620790000|2022-04-22 09:46:30|99.03|96.63|99.12|96.72|99.21|96.81|99.03|96.63|0
1650620800000|2022-04-22 09:46:40|99.21|96.81|99.21|96.81|99.21|96.81|99.08|96.68|0
1650620810000|2022-04-22 09:46:50|99.12|96.72|99.03|96.63|99.12|96.72|99.03|96.63|0
1650620820000|2022-04-22 09:47:00|98.94|96.54|98.94|96.54|99.03|96.63|98.94|96.54|0
1650620840000|2022-04-22 09:47:20|98.85|96.45|98.85|96.45|98.85|96.45|98.85|96.45|0
1650620850000|2022-04-22 09:47:30|98.94|96.54|98.94|96.54|98.94|96.54|98.94|96.54|0
1650620860000|2022-04-22 09:47:40|99.03|96.63|98.85|96.45|99.03|96.63|98.85|96.45|0
1650620870000|2022-04-22 09:47:50|98.94|96.54|99.03|96.63|99.03|96.63|98.94|96.54|0
1650620880000|2022-04-22 09:48:00|98.94|96.54|99.03|96.63|99.03|96.63|98.94|96.54|0
1650620890000|2022-04-22 09:48:10|99.12|96.72|99.29|96.89|99.29|96.89|99.08|96.68|0
1650620900000|2022-04-22 09:48:20|99.25|96.85|99.25|96.85|99.25|96.85|99.25|96.85|0
1650620910000|2022-04-22 09:48:30|99.12|96.72|99.12|96.72|99.12|96.72|99.12|96.72|0
1650620920000|2022-04-22 09:48:40|99.16|96.76|99.2|96.8|99.2|96.8|99.16|96.76|0
1650620930000|2022-04-22 09:48:50|99.25|96.85|99.29|96.89|99.29|96.89|99.2|96.8|0
1650620940000|2022-04-22 09:49:00|99.2|96.8|98.94|96.54|99.2|96.8|98.94|96.54|0
1650620950000|2022-04-22 09:49:10|98.72|96.32|98.76|96.36|98.76|96.36|98.72|96.32|0
1650620960000|2022-04-22 09:49:20|98.85|96.45|98.76|96.36|98.85|96.45|98.76|96.36|0
1650620970000|2022-04-22 09:49:30|98.85|96.45|98.76|96.36|98.9|96.5|98.76|96.36|0
1650620980000|2022-04-22 09:49:40|98.72|96.32|98.76|96.36|98.76|96.36|98.72|96.32|0
1650620990000|2022-04-22 09:49:50|98.81|96.41|98.81|96.41|98.81|96.41|98.81|96.41|0
1650621000000|2022-04-22 09:50:00|98.76|96.36|98.85|96.45|98.85|96.45|98.72|96.32|0
1650621010000|2022-04-22 09:50:10|98.81|96.41|98.85|96.45|98.85|96.45|98.81|96.41|0
1650621020000|2022-04-22 09:50:20|99.12|96.72|99.29|96.89|99.47|97.07|99.12|96.72|0
1650621030000|2022-04-22 09:50:30|99.47|97.07|99.43|97.03|99.47|97.07|99.34|96.94|0
1650621040000|2022-04-22 09:50:40|99.47|97.07|99.38|96.98|99.56|97.16|99.38|96.98|0
1650621050000|2022-04-22 09:50:50|99.47|97.07|99.29|96.89|99.47|97.07|99.29|96.89|0
1650621060000|2022-04-22 09:51:00|99.43|97.03|99.56|97.16|99.56|97.16|99.38|96.98|0
1650621070000|2022-04-22 09:51:10|99.47|97.07|99.64|97.24|99.64|97.24|99.47|97.07|0
1650621080000|2022-04-22 09:51:20|99.56|97.16|99.56|97.16|99.56|97.16|99.56|97.16|0
1650621090000|2022-04-22 09:51:30|99.64|97.24|99.73|97.33|99.73|97.33|99.56|97.16|0
1650621100000|2022-04-22 09:51:40|99.64|97.24|99.73|97.33|99.73|97.33|99.64|97.24|0
1650621110000|2022-04-22 09:51:50|99.82|97.42|99.91|97.51|99.91|97.51|99.82|97.42|0
1650621120000|2022-04-22 09:52:00|99.82|97.42|99.73|97.33|99.82|97.42|99.73|97.33|0
1650621130000|2022-04-22 09:52:10|99.78|97.38|99.55|97.15|99.78|97.38|99.55|97.15|0
1650621140000|2022-04-22 09:52:20|99.73|97.33|99.73|97.33|99.78|97.38|99.73|97.33|0
1650621150000|2022-04-22 09:52:30|99.82|97.42|99.82|97.42|99.91|97.51|99.82|97.42|0
1650621160000|2022-04-22 09:52:40|99.73|97.33|99.64|97.24|99.73|97.33|99.64|97.24|0
1650621170000|2022-04-22 09:52:50|99.73|97.33|99.73|97.33|99.78|97.38|99.73|97.33|0
1650621180000|2022-04-22 09:53:00|99.82|97.42|99.91|97.51|99.91|97.51|99.82|97.42|0
1650621190000|2022-04-22 09:53:10|99.87|97.47|99.82|97.42|99.91|97.51|99.82|97.42|0
1650621200000|2022-04-22 09:53:20|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650621210000|2022-04-22 09:53:30|99.86|97.46|99.95|97.55|99.95|97.55|99.86|97.46|0
1650621220000|2022-04-22 09:53:40|99.91|97.51|99.82|97.42|100|97.6|99.82|97.42|0
1650621230000|2022-04-22 09:53:50|99.91|97.51|100|97.6|100|97.6|99.91|97.51|0
1650621240000|2022-04-22 09:54:00|99.95|97.55|100.04|97.64|100.04|97.64|99.91|97.51|0
1650621250000|2022-04-22 09:54:10|100|97.6|99.91|97.51|100.04|97.64|99.86|97.46|0
1650621260000|2022-04-22 09:54:20|100|97.6|99.95|97.55|100|97.6|99.91|97.51|0
1650621270000|2022-04-22 09:54:30|99.91|97.51|100.17|97.77|100.17|97.77|99.91|97.51|0
1650621280000|2022-04-22 09:54:40|100.26|97.86|100.17|97.77|100.26|97.86|100.17|97.77|0
1650621290000|2022-04-22 09:54:50|100.26|97.86|100.26|97.86|100.35|97.95|100.26|97.86|0
1650621300000|2022-04-22 09:55:00|100.17|97.77|100.08|97.68|100.31|97.91|100.08|97.68|0
1650621310000|2022-04-22 09:55:10|100.17|97.77|99.99|97.59|100.17|97.77|99.99|97.59|0
1650621320000|2022-04-22 09:55:20|100.04|97.64|100.17|97.77|100.17|97.77|99.99|97.59|0
1650621330000|2022-04-22 09:55:30|100.08|97.68|100.35|97.95|100.35|97.95|100.08|97.68|0
1650621340000|2022-04-22 09:55:40|100.44|98.04|100.35|97.95|100.44|98.04|100.35|97.95|0
1650621350000|2022-04-22 09:55:50|100.4|98|100.62|98.22|100.62|98.22|100.35|97.95|0
1650621360000|2022-04-22 09:56:00|100.53|98.13|100.53|98.13|100.53|98.13|100.48|98.08|0
1650621370000|2022-04-22 09:56:10|100.62|98.22|101.06|98.66|101.06|98.66|100.62|98.22|0
1650621380000|2022-04-22 09:56:20|100.97|98.57|100.93|98.53|100.97|98.57|100.93|98.53|0
1650621390000|2022-04-22 09:56:30|101.06|98.66|101.42|99.02|101.42|99.02|101.06|98.66|0
1650621400000|2022-04-22 09:56:40|101.51|99.11|101.33|98.93|101.51|99.11|101.33|98.93|0
1650621410000|2022-04-22 09:56:50|101.69|99.29|101.82|99.42|101.87|99.47|101.69|99.29|0
1650621420000|2022-04-22 09:57:00|101.51|99.11|101.33|98.93|101.6|99.2|101.24|98.84|0
1650621430000|2022-04-22 09:57:10|101.24|98.84|101.33|98.93|101.42|99.02|101.24|98.84|0
1650621440000|2022-04-22 09:57:20|101.24|98.84|101.33|98.93|101.33|98.93|101.24|98.84|0
1650621450000|2022-04-22 09:57:30|101.24|98.84|101.06|98.66|101.24|98.84|101.06|98.66|0
1650621460000|2022-04-22 09:57:40|101.24|98.84|101.15|98.75|101.24|98.84|101.15|98.75|0
1650621470000|2022-04-22 09:57:50|101.24|98.84|101.24|98.84|101.24|98.84|101.15|98.75|0
1650621480000|2022-04-22 09:58:00|101.33|98.93|101.11|98.71|101.33|98.93|101.11|98.71|0
1650621490000|2022-04-22 09:58:10|101.06|98.66|100.88|98.48|101.06|98.66|100.79|98.39|0
1650621500000|2022-04-22 09:58:20|100.84|98.44|100.52|98.12|100.84|98.44|100.52|98.12|0
1650621510000|2022-04-22 09:58:30|100.44|98.04|100.61|98.21|100.61|98.21|100.44|98.04|0
1650621520000|2022-04-22 09:58:40|100.52|98.12|100.7|98.3|100.7|98.3|100.52|98.12|0
1650621530000|2022-04-22 09:58:50|100.61|98.21|100.61|98.21|100.7|98.3|100.61|98.21|0
1650621540000|2022-04-22 09:59:00|100.7|98.3|100.7|98.3|100.7|98.3|100.52|98.12|0
1650621550000|2022-04-22 09:59:10|100.61|98.21|100.52|98.12|100.7|98.3|100.52|98.12|0
1650621560000|2022-04-22 09:59:20|100.61|98.21|100.7|98.3|100.7|98.3|100.61|98.21|0
1650621570000|2022-04-22 09:59:30|100.75|98.35|100.79|98.39|100.79|98.39|100.75|98.35|0
1650621580000|2022-04-22 09:59:40|100.88|98.48|100.88|98.48|100.97|98.57|100.79|98.39|0
1650621590000|2022-04-22 09:59:50|100.97|98.57|101.06|98.66|101.06|98.66|100.97|98.57|0
1650621600000|2022-04-22 10:00:00|100.97|98.57|101.24|98.84|101.28|98.88|100.97|98.57|0
1650621610000|2022-04-22 10:00:10|101.15|98.75|100.97|98.57|101.15|98.75|100.93|98.53|0
1650621620000|2022-04-22 10:00:20|100.7|98.3|100.79|98.39|100.79|98.39|100.7|98.3|0
1650621630000|2022-04-22 10:00:30|100.7|98.3|100.52|98.12|100.79|98.39|100.52|98.12|0
1650621640000|2022-04-22 10:00:40|100.43|98.03|100.52|98.12|100.52|98.12|100.43|98.03|0
1650621650000|2022-04-22 10:00:50|100.61|98.21|100.52|98.12|100.7|98.3|100.52|98.12|0
1650621660000|2022-04-22 10:01:00|100.61|98.21|100.79|98.39|100.79|98.39|100.61|98.21|0
1650621670000|2022-04-22 10:01:10|100.88|98.48|100.57|98.17|100.88|98.48|100.57|98.17|0
1650621680000|2022-04-22 10:01:20|100.7|98.3|100.61|98.21|100.7|98.3|100.57|98.17|0
1650621690000|2022-04-22 10:01:30|100.52|98.12|100.7|98.3|100.7|98.3|100.52|98.12|0
1650621710000|2022-04-22 10:01:50|100.79|98.39|100.79|98.39|100.79|98.39|100.79|98.39|0
1650621720000|2022-04-22 10:02:00|100.84|98.44|100.88|98.48|100.88|98.48|100.84|98.44|0
1650621730000|2022-04-22 10:02:10|100.79|98.39|100.79|98.39|100.79|98.39|100.79|98.39|0
1650621740000|2022-04-22 10:02:20|100.88|98.48|101.15|98.75|101.15|98.75|100.88|98.48|0
1650621750000|2022-04-22 10:02:30|101.06|98.66|101.01|98.61|101.06|98.66|100.88|98.48|0
1650621760000|2022-04-22 10:02:40|100.97|98.57|100.97|98.57|101.06|98.66|100.97|98.57|0
1650621770000|2022-04-22 10:02:50|100.79|98.39|100.75|98.35|100.79|98.39|100.7|98.3|0
1650621780000|2022-04-22 10:03:00|100.88|98.48|100.7|98.3|100.88|98.48|100.7|98.3|0
1650621790000|2022-04-22 10:03:10|100.61|98.21|100.43|98.03|100.61|98.21|100.43|98.03|0
1650621800000|2022-04-22 10:03:20|100.52|98.12|100.61|98.21|100.61|98.21|100.52|98.12|0
1650621810000|2022-04-22 10:03:30|100.7|98.3|100.61|98.21|100.7|98.3|100.61|98.21|0
1650621820000|2022-04-22 10:03:40|100.52|98.12|100.61|98.21|100.61|98.21|100.52|98.12|0
1650621830000|2022-04-22 10:03:50|100.52|98.12|100.57|98.17|100.61|98.21|100.52|98.12|0
1650621840000|2022-04-22 10:04:00|100.61|98.21|100.61|98.21|100.61|98.21|100.57|98.17|0
1650621850000|2022-04-22 10:04:10|100.52|98.12|100.25|97.85|100.52|98.12|100.25|97.85|0
1650621860000|2022-04-22 10:04:20|100.08|97.68|100.16|97.76|100.25|97.85|100.08|97.68|0
1650621870000|2022-04-22 10:04:30|100.07|97.67|100.07|97.67|100.07|97.67|100.07|97.67|0
1650621880000|2022-04-22 10:04:40|100.16|97.76|99.81|97.41|100.16|97.76|99.81|97.41|0
1650621890000|2022-04-22 10:04:50|99.99|97.59|99.9|97.5|99.99|97.59|99.81|97.41|0
1650621900000|2022-04-22 10:05:00|99.81|97.41|99.85|97.45|99.9|97.5|99.81|97.41|0
1650621910000|2022-04-22 10:05:10|99.9|97.5|99.85|97.45|99.9|97.5|99.81|97.41|0
1650621920000|2022-04-22 10:05:20|99.9|97.5|99.9|97.5|99.99|97.59|99.9|97.5|0
1650621930000|2022-04-22 10:05:30|99.94|97.54|99.81|97.41|99.94|97.54|99.81|97.41|0
1650621940000|2022-04-22 10:05:40|99.9|97.5|100.03|97.63|100.03|97.63|99.9|97.5|0
1650621950000|2022-04-22 10:05:50|100.07|97.67|99.99|97.59|100.07|97.67|99.99|97.59|0
1650621960000|2022-04-22 10:06:00|100.07|97.67|100.16|97.76|100.16|97.76|100.07|97.67|0
1650621970000|2022-04-22 10:06:10|100.25|97.85|100.16|97.76|100.25|97.85|100.16|97.76|0
1650621980000|2022-04-22 10:06:20|99.9|97.5|99.9|97.5|99.98|97.58|99.9|97.5|0
1650621990000|2022-04-22 10:06:30|99.94|97.54|99.72|97.32|99.94|97.54|99.72|97.32|0
1650622000000|2022-04-22 10:06:40|99.63|97.23|99.81|97.41|99.81|97.41|99.63|97.23|0
1650622010000|2022-04-22 10:06:50|99.76|97.36|99.63|97.23|99.81|97.41|99.63|97.23|0
1650622020000|2022-04-22 10:07:00|99.72|97.32|99.72|97.32|99.72|97.32|99.72|97.32|0
1650622030000|2022-04-22 10:07:10|99.68|97.28|99.72|97.32|99.72|97.32|99.63|97.23|0
1650622040000|2022-04-22 10:07:20|99.81|97.41|99.81|97.41|99.81|97.41|99.81|97.41|0
1650622050000|2022-04-22 10:07:30|99.89|97.49|99.89|97.49|99.89|97.49|99.89|97.49|0
1650622060000|2022-04-22 10:07:40|99.81|97.41|99.89|97.49|99.89|97.49|99.81|97.41|0
1650622080000|2022-04-22 10:08:00|99.81|97.41|99.81|97.41|99.81|97.41|99.81|97.41|0
1650622090000|2022-04-22 10:08:10|100.07|97.67|100.07|97.67|100.07|97.67|100.07|97.67|0
1650622100000|2022-04-22 10:08:20|100.16|97.76|100.34|97.94|100.34|97.94|100.16|97.76|0
1650622110000|2022-04-22 10:08:30|100.43|98.03|100.3|97.9|100.43|98.03|100.3|97.9|0
1650622120000|2022-04-22 10:08:40|100.16|97.76|100.07|97.67|100.16|97.76|100.07|97.67|0
1650622130000|2022-04-22 10:08:50|100.16|97.76|100.16|97.76|100.16|97.76|100.16|97.76|0
1650622140000|2022-04-22 10:09:00|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1650622150000|2022-04-22 10:09:10|100.43|98.03|100.69|98.29|100.69|98.29|100.43|98.03|0
1650622160000|2022-04-22 10:09:20|100.6|98.2|100.69|98.29|100.69|98.29|100.6|98.2|0
1650622170000|2022-04-22 10:09:30|100.78|98.38|100.69|98.29|100.78|98.38|100.69|98.29|0
1650622180000|2022-04-22 10:09:40|100.78|98.38|101.05|98.65|101.14|98.74|100.78|98.38|0
1650622190000|2022-04-22 10:09:50|100.96|98.56|101.14|98.74|101.14|98.74|100.96|98.56|0
1650622200000|2022-04-22 10:10:00|101.32|98.92|100.96|98.56|101.32|98.92|100.96|98.56|0
1650622210000|2022-04-22 10:10:10|101.01|98.61|101.05|98.65|101.05|98.65|101.01|98.61|0
1650622220000|2022-04-22 10:10:20|100.87|98.47|100.78|98.38|100.87|98.47|100.78|98.38|0
1650622230000|2022-04-22 10:10:30|100.69|98.29|100.69|98.29|100.69|98.29|100.69|98.29|0
1650622240000|2022-04-22 10:10:40|100.78|98.38|100.74|98.34|100.78|98.38|100.74|98.34|0
1650622250000|2022-04-22 10:10:50|100.69|98.29|100.56|98.16|100.69|98.29|100.56|98.16|0
1650622260000|2022-04-22 10:11:00|100.51|98.11|100.69|98.29|100.78|98.38|100.51|98.11|0
1650622280000|2022-04-22 10:11:20|100.74|98.34|100.78|98.38|100.78|98.38|100.69|98.29|0
1650622290000|2022-04-22 10:11:30|100.6|98.2|100.69|98.29|100.78|98.38|100.6|98.2|0
1650622300000|2022-04-22 10:11:40|100.6|98.2|100.6|98.2|100.6|98.2|100.56|98.16|0
1650622310000|2022-04-22 10:11:50|100.51|98.11|100.51|98.11|100.51|98.11|100.51|98.11|0
1650622320000|2022-04-22 10:12:00|100.42|98.02|100.51|98.11|100.51|98.11|100.42|98.02|0
1650622330000|2022-04-22 10:12:10|100.42|98.02|99.94|97.54|100.42|98.02|99.94|97.54|0
1650622340000|2022-04-22 10:12:20|99.98|97.58|99.8|97.4|99.98|97.58|99.8|97.4|0
1650622350000|2022-04-22 10:12:30|99.89|97.49|99.98|97.58|99.98|97.58|99.89|97.49|0
1650622360000|2022-04-22 10:12:40|100.07|97.67|100.16|97.76|100.16|97.76|100.07|97.67|0
1650622370000|2022-04-22 10:12:50|100.11|97.71|100.11|97.71|100.11|97.71|99.98|97.58|0
1650622380000|2022-04-22 10:13:00|99.98|97.58|99.98|97.58|99.98|97.58|99.94|97.54|0
1650622390000|2022-04-22 10:13:10|100.16|97.76|100.24|97.84|100.24|97.84|100.16|97.76|0
1650622400000|2022-04-22 10:13:20|100.33|97.93|100.51|98.11|100.51|98.11|100.33|97.93|0
1650622410000|2022-04-22 10:13:30|100.42|98.02|100.33|97.93|100.51|98.11|100.33|97.93|0
1650622420000|2022-04-22 10:13:40|100.24|97.84|100.07|97.67|100.24|97.84|100.07|97.67|0
1650622430000|2022-04-22 10:13:50|100.16|97.76|100.24|97.84|100.24|97.84|100.16|97.76|0
1650622440000|2022-04-22 10:14:00|100.2|97.8|100.16|97.76|100.24|97.84|100.16|97.76|0
1650622450000|2022-04-22 10:14:10|100.15|97.75|100.2|97.8|100.2|97.8|100.15|97.75|0
1650622460000|2022-04-22 10:14:20|100.24|97.84|100.33|97.93|100.33|97.93|100.24|97.84|0
1650622470000|2022-04-22 10:14:30|100.24|97.84|100.15|97.75|100.24|97.84|100.15|97.75|0
1650622480000|2022-04-22 10:14:40|100.07|97.67|99.98|97.58|100.07|97.67|99.98|97.58|0
1650622490000|2022-04-22 10:14:50|99.89|97.49|100.07|97.67|100.07|97.67|99.89|97.49|0
1650622500000|2022-04-22 10:15:00|100.15|97.75|100.07|97.67|100.15|97.75|99.98|97.58|0
1650622510000|2022-04-22 10:15:10|100.11|97.71|100.24|97.84|100.24|97.84|100.11|97.71|0
1650622550000|2022-04-22 10:15:50|100.33|97.93|100.6|98.2|100.6|98.2|100.33|97.93|0
1650622560000|2022-04-22 10:16:00|100.69|98.29|100.69|98.29|100.69|98.29|100.6|98.2|0
1650622570000|2022-04-22 10:16:10|100.6|98.2|100.6|98.2|100.64|98.24|100.6|98.2|0
1650622580000|2022-04-22 10:16:20|100.69|98.29|100.42|98.02|100.69|98.29|100.42|98.02|0
1650622590000|2022-04-22 10:16:30|100.51|98.11|100.47|98.07|100.51|98.11|100.47|98.07|0
1650622600000|2022-04-22 10:16:40|100.38|97.98|100.51|98.11|100.51|98.11|100.38|97.98|0
1650622610000|2022-04-22 10:16:50|100.6|98.2|100.51|98.11|100.6|98.2|100.51|98.11|0
1650622620000|2022-04-22 10:17:00|100.42|98.02|100.42|98.02|100.42|98.02|100.42|98.02|0
1650622630000|2022-04-22 10:17:10|100.38|97.98|100.6|98.2|100.6|98.2|100.38|97.98|0
1650622640000|2022-04-22 10:17:20|100.51|98.11|100.42|98.02|100.51|98.11|100.42|98.02|0
1650622650000|2022-04-22 10:17:30|100.51|98.11|100.55|98.15|100.6|98.2|100.51|98.11|0
1650622660000|2022-04-22 10:17:40|100.51|98.11|100.33|97.93|100.6|98.2|100.33|97.93|0
1650622670000|2022-04-22 10:17:50|100.38|97.98|100.42|98.02|100.42|98.02|100.33|97.93|0
1650622680000|2022-04-22 10:18:00|100.51|98.11|100.38|97.98|100.51|98.11|100.38|97.98|0
1650622690000|2022-04-22 10:18:10|100.33|97.93|100.51|98.11|100.51|98.11|100.33|97.93|0
1650622700000|2022-04-22 10:18:20|100.46|98.06|100.42|98.02|100.46|98.06|100.42|98.02|0
1650622710000|2022-04-22 10:18:30|100.51|98.11|100.42|98.02|100.51|98.11|100.42|98.02|0
1650622720000|2022-04-22 10:18:40|100.33|97.93|100.33|97.93|100.33|97.93|100.33|97.93|0
1650622730000|2022-04-22 10:18:50|100.42|98.02|100.33|97.93|100.42|98.02|100.33|97.93|0
1650622740000|2022-04-22 10:19:00|100.37|97.97|100.33|97.93|100.37|97.97|100.33|97.93|0
1650622750000|2022-04-22 10:19:10|100.37|97.97|100.59|98.19|100.6|98.2|100.37|97.97|0
1650622760000|2022-04-22 10:19:20|100.55|98.15|100.68|98.28|100.68|98.28|100.51|98.11|0
1650622770000|2022-04-22 10:19:30|100.59|98.19|100.59|98.19|100.59|98.19|100.59|98.19|0
1650622780000|2022-04-22 10:19:40|100.46|98.06|100.42|98.02|100.46|98.06|100.33|97.93|0
1650622790000|2022-04-22 10:19:50|100.51|98.11|100.42|98.02|100.51|98.11|100.42|98.02|0
1650622800000|2022-04-22 10:20:00|100.33|97.93|100.15|97.75|100.33|97.93|100.15|97.75|0
1650622810000|2022-04-22 10:20:10|100.24|97.84|100.28|97.88|100.28|97.88|100.24|97.84|0
1650622820000|2022-04-22 10:20:20|100.42|98.02|100.24|97.84|100.42|98.02|100.24|97.84|0
1650622830000|2022-04-22 10:20:30|100.33|97.93|100.42|98.02|100.42|98.02|100.33|97.93|0
1650622840000|2022-04-22 10:20:40|100.68|98.28|100.68|98.28|100.68|98.28|100.68|98.28|0
1650622850000|2022-04-22 10:20:50|100.59|98.19|100.77|98.37|100.77|98.37|100.59|98.19|0
1650622860000|2022-04-22 10:21:00|100.68|98.28|100.68|98.28|100.68|98.28|100.68|98.28|0
1650622870000|2022-04-22 10:21:10|100.59|98.19|100.68|98.28|100.68|98.28|100.59|98.19|0
1650622880000|2022-04-22 10:21:20|100.64|98.24|100.68|98.28|100.68|98.28|100.64|98.24|0
1650622890000|2022-04-22 10:21:30|100.5|98.1|100.59|98.19|100.59|98.19|100.5|98.1|0
1650622910000|2022-04-22 10:21:50|100.5|98.1|100.59|98.19|100.59|98.19|100.5|98.1|0
1650622920000|2022-04-22 10:22:00|100.5|98.1|100.33|97.93|100.5|98.1|100.33|97.93|0
1650622930000|2022-04-22 10:22:10|100.41|98.01|100.41|98.01|100.46|98.06|100.41|98.01|0
1650622940000|2022-04-22 10:22:20|100.33|97.93|100.41|98.01|100.41|98.01|100.33|97.93|0
1650622960000|2022-04-22 10:22:40|100.5|98.1|100.5|98.1|100.5|98.1|100.41|98.01|0
1650622970000|2022-04-22 10:22:50|100.32|97.92|100.32|97.92|100.32|97.92|100.32|97.92|0
1650622980000|2022-04-22 10:23:00|100.41|98.01|100.37|97.97|100.41|98.01|100.37|97.97|0
1650622990000|2022-04-22 10:23:10|100.46|98.06|100.5|98.1|100.5|98.1|100.46|98.06|0
1650623000000|2022-04-22 10:23:20|100.32|97.92|100.5|98.1|100.5|98.1|100.32|97.92|0
1650623010000|2022-04-22 10:23:30|100.59|98.19|100.59|98.19|100.59|98.19|100.59|98.19|0
1650623020000|2022-04-22 10:23:40|100.41|98.01|100.15|97.75|100.41|98.01|100.06|97.66|0
1650623030000|2022-04-22 10:23:50|100.24|97.84|100.06|97.66|100.24|97.84|100.06|97.66|0
1650623040000|2022-04-22 10:24:00|99.88|97.48|99.97|97.57|99.97|97.57|99.88|97.48|0
1650623050000|2022-04-22 10:24:10|100.01|97.61|100.41|98.01|100.41|98.01|100.01|97.61|0
1650623060000|2022-04-22 10:24:20|100.32|97.92|100.41|98.01|100.41|98.01|100.32|97.92|0
1650623070000|2022-04-22 10:24:30|100.46|98.06|100.59|98.19|100.59|98.19|100.41|98.01|0
1650623080000|2022-04-22 10:24:40|100.5|98.1|100.32|97.92|100.59|98.19|100.32|97.92|0
1650623090000|2022-04-22 10:24:50|100.23|97.83|100.19|97.79|100.23|97.83|100.01|97.61|0
1650623100000|2022-04-22 10:25:00|100.15|97.75|100.28|97.88|100.32|97.92|100.15|97.75|0
1650623110000|2022-04-22 10:25:10|100.23|97.83|100.23|97.83|100.23|97.83|100.23|97.83|0
1650623120000|2022-04-22 10:25:20|100.14|97.74|100.59|98.19|100.59|98.19|100.14|97.74|0
1650623130000|2022-04-22 10:25:30|100.77|98.37|100.86|98.46|100.86|98.46|100.77|98.37|0
1650623140000|2022-04-22 10:25:40|100.77|98.37|100.77|98.37|100.77|98.37|100.77|98.37|0
1650623150000|2022-04-22 10:25:50|100.95|98.55|100.68|98.28|100.95|98.55|100.68|98.28|0
1650623160000|2022-04-22 10:26:00|100.59|98.19|100.64|98.24|100.64|98.24|100.5|98.1|0
1650623170000|2022-04-22 10:26:10|100.68|98.28|100.59|98.19|100.68|98.28|100.5|98.1|0
1650623180000|2022-04-22 10:26:20|100.55|98.15|100.77|98.37|100.77|98.37|100.55|98.15|0
1650623190000|2022-04-22 10:26:30|100.68|98.28|100.81|98.41|100.81|98.41|100.68|98.28|0
1650623200000|2022-04-22 10:26:40|100.86|98.46|100.81|98.41|100.86|98.46|100.81|98.41|0
1650623210000|2022-04-22 10:26:50|100.86|98.46|100.94|98.54|100.94|98.54|100.86|98.46|0
1650623220000|2022-04-22 10:27:00|100.86|98.46|101.03|98.63|101.03|98.63|100.86|98.46|0
1650623230000|2022-04-22 10:27:10|101.08|98.68|101.17|98.77|101.17|98.77|101.03|98.63|0
1650623240000|2022-04-22 10:27:20|101.21|98.81|101.03|98.63|101.21|98.81|101.03|98.63|0
1650623250000|2022-04-22 10:27:30|101.21|98.81|101.48|99.08|101.48|99.08|101.21|98.81|0
1650623260000|2022-04-22 10:27:40|101.39|98.99|101.57|99.17|101.57|99.17|101.39|98.99|0
1650623270000|2022-04-22 10:27:50|101.48|99.08|101.39|98.99|101.48|99.08|101.35|98.95|0
1650623280000|2022-04-22 10:28:00|101.3|98.9|101.35|98.95|101.35|98.95|101.3|98.9|0
1650623290000|2022-04-22 10:28:10|101.39|98.99|101.3|98.9|101.39|98.99|101.3|98.9|0
1650623300000|2022-04-22 10:28:20|101.17|98.77|101.12|98.72|101.17|98.77|101.12|98.72|0
1650623310000|2022-04-22 10:28:30|101.17|98.77|101.12|98.72|101.21|98.81|101.12|98.72|0
1650623320000|2022-04-22 10:28:40|101.21|98.81|101.3|98.9|101.3|98.9|101.12|98.72|0
1650623330000|2022-04-22 10:28:50|101.39|98.99|101.57|99.17|101.57|99.17|101.39|98.99|0
1650623340000|2022-04-22 10:29:00|101.66|99.26|101.66|99.26|101.66|99.26|101.57|99.17|0
1650623350000|2022-04-22 10:29:10|101.75|99.35|102.02|99.62|102.11|99.71|101.75|99.35|0
1650623360000|2022-04-22 10:29:20|101.84|99.44|102.02|99.62|102.02|99.62|101.84|99.44|0
1650623370000|2022-04-22 10:29:30|101.93|99.53|101.84|99.44|101.93|99.53|101.84|99.44|0
1650623380000|2022-04-22 10:29:40|101.75|99.35|101.75|99.35|101.75|99.35|101.66|99.26|0
1650623390000|2022-04-22 10:29:50|101.66|99.26|101.66|99.26|101.75|99.35|101.66|99.26|0
1650623400000|2022-04-22 10:30:00|101.57|99.17|101.48|99.08|101.57|99.17|101.48|99.08|0
1650623410000|2022-04-22 10:30:10|101.39|98.99|101.39|98.99|101.39|98.99|101.39|98.99|0
1650623420000|2022-04-22 10:30:20|101.48|99.08|101.3|98.9|101.48|99.08|101.3|98.9|0
1650623430000|2022-04-22 10:30:30|101.21|98.81|101.66|99.26|101.66|99.26|101.21|98.81|0
1650623440000|2022-04-22 10:30:40|101.57|99.17|101.66|99.26|101.75|99.35|101.57|99.17|0
1650623450000|2022-04-22 10:30:50|101.61|99.21|101.84|99.44|101.93|99.53|101.61|99.21|0
1650623460000|2022-04-22 10:31:00|101.75|99.35|101.84|99.44|101.84|99.44|101.75|99.35|0
1650623470000|2022-04-22 10:31:10|101.75|99.35|101.21|98.81|101.75|99.35|101.21|98.81|0
1650623480000|2022-04-22 10:31:20|101.08|98.68|101.21|98.81|101.21|98.81|101.03|98.63|0
1650623490000|2022-04-22 10:31:30|101.3|98.9|101.39|98.99|101.39|98.99|101.3|98.9|0
1650623500000|2022-04-22 10:31:40|101.3|98.9|101.57|99.17|101.57|99.17|101.3|98.9|0
1650623510000|2022-04-22 10:31:50|101.66|99.26|101.75|99.35|101.84|99.44|101.66|99.26|0
1650623520000|2022-04-22 10:32:00|101.84|99.44|102.29|99.89|102.29|99.89|101.84|99.44|0
1650623530000|2022-04-22 10:32:10|102.38|99.98|102.47|100.07|102.47|100.07|102.38|99.98|0
1650623540000|2022-04-22 10:32:20|102.42|100.02|102.2|99.8|102.42|100.02|102.2|99.8|0
1650623550000|2022-04-22 10:32:30|102.29|99.89|102.02|99.62|102.29|99.89|102.02|99.62|0
1650623560000|2022-04-22 10:32:40|101.93|99.53|101.88|99.48|101.93|99.53|101.84|99.44|0
1650623570000|2022-04-22 10:32:50|101.84|99.44|102.11|99.71|102.11|99.71|101.84|99.44|0
1650623580000|2022-04-22 10:33:00|102.02|99.62|102.11|99.71|102.11|99.71|102.02|99.62|0
1650623590000|2022-04-22 10:33:10|101.93|99.53|101.84|99.44|101.93|99.53|101.84|99.44|0
1650623600000|2022-04-22 10:33:20|101.92|99.52|101.75|99.35|101.92|99.52|101.75|99.35|0
1650623610000|2022-04-22 10:33:30|101.66|99.26|101.66|99.26|101.66|99.26|101.48|99.08|0
1650623620000|2022-04-22 10:33:40|101.74|99.34|101.65|99.25|101.74|99.34|101.65|99.25|0
1650623630000|2022-04-22 10:33:50|101.74|99.34|101.74|99.34|101.74|99.34|101.74|99.34|0
1650623640000|2022-04-22 10:34:00|101.65|99.25|101.7|99.3|101.7|99.3|101.65|99.25|0
1650623650000|2022-04-22 10:34:10|101.3|98.9|101.39|98.99|101.39|98.99|101.3|98.9|0
1650623660000|2022-04-22 10:34:20|101.56|99.16|101.65|99.25|101.65|99.25|101.56|99.16|0
1650623670000|2022-04-22 10:34:30|101.74|99.34|101.83|99.43|101.83|99.43|101.74|99.34|0
1650623690000|2022-04-22 10:34:50|101.74|99.34|101.56|99.16|101.74|99.34|101.47|99.07|0
1650623700000|2022-04-22 10:35:00|101.7|99.3|101.83|99.43|101.83|99.43|101.65|99.25|0
1650623710000|2022-04-22 10:35:10|101.88|99.48|101.92|99.52|102.01|99.61|101.88|99.48|0
1650623720000|2022-04-22 10:35:20|101.65|99.25|101.56|99.16|101.65|99.25|101.56|99.16|0
1650623730000|2022-04-22 10:35:30|101.74|99.34|101.74|99.34|101.74|99.34|101.74|99.34|0
1650623740000|2022-04-22 10:35:40|101.7|99.3|101.74|99.34|101.74|99.34|101.7|99.3|0
1650623750000|2022-04-22 10:35:50|101.65|99.25|101.65|99.25|101.74|99.34|101.65|99.25|0
1650623760000|2022-04-22 10:36:00|101.74|99.34|101.56|99.16|101.83|99.43|101.56|99.16|0
1650623770000|2022-04-22 10:36:10|101.47|99.07|101.43|99.03|101.47|99.07|101.38|98.98|0
1650623780000|2022-04-22 10:36:20|101.47|99.07|101.47|99.07|101.47|99.07|101.47|99.07|0
1650623790000|2022-04-22 10:36:30|101.56|99.16|101.56|99.16|101.56|99.16|101.56|99.16|0
1650623800000|2022-04-22 10:36:40|101.47|99.07|101.29|98.89|101.47|99.07|101.29|98.89|0
1650623810000|2022-04-22 10:36:50|101.16|98.76|101.2|98.8|101.2|98.8|101.03|98.63|0
1650623820000|2022-04-22 10:37:00|101.29|98.89|101.43|99.03|101.56|99.16|101.29|98.89|0
1650623830000|2022-04-22 10:37:10|101.56|99.16|101.47|99.07|101.56|99.16|101.47|99.07|0
1650623840000|2022-04-22 10:37:20|101.52|99.12|101.56|99.16|101.56|99.16|101.52|99.12|0
1650623850000|2022-04-22 10:37:30|101.52|99.12|101.56|99.16|101.56|99.16|101.52|99.12|0
1650623860000|2022-04-22 10:37:40|101.65|99.25|101.7|99.3|101.7|99.3|101.61|99.21|0
1650623870000|2022-04-22 10:37:50|101.74|99.34|101.74|99.34|101.74|99.34|101.61|99.21|0
1650623880000|2022-04-22 10:38:00|101.7|99.3|101.74|99.34|101.74|99.34|101.7|99.3|0
1650623890000|2022-04-22 10:38:10|101.56|99.16|101.65|99.25|101.65|99.25|101.56|99.16|0
1650623910000|2022-04-22 10:38:30|101.74|99.34|101.83|99.43|101.83|99.43|101.74|99.34|0
1650623920000|2022-04-22 10:38:40|101.74|99.34|101.65|99.25|101.74|99.34|101.65|99.25|0
1650623940000|2022-04-22 10:39:00|101.74|99.34|101.74|99.34|101.74|99.34|101.74|99.34|0
1650623950000|2022-04-22 10:39:10|101.65|99.25|101.56|99.16|101.74|99.34|101.56|99.16|0
1650623960000|2022-04-22 10:39:20|101.52|99.12|101.52|99.12|101.52|99.12|101.52|99.12|0
1650623970000|2022-04-22 10:39:30|101.47|99.07|101.65|99.25|101.65|99.25|101.47|99.07|0
1650623980000|2022-04-22 10:39:40|101.56|99.16|101.47|99.07|101.56|99.16|101.47|99.07|0
1650623990000|2022-04-22 10:39:50|101.56|99.16|101.56|99.16|101.61|99.21|101.56|99.16|0
1650624000000|2022-04-22 10:40:00|101.52|99.12|101.52|99.12|101.52|99.12|101.52|99.12|0
1650624010000|2022-04-22 10:40:10|101.38|98.98|101.56|99.16|101.56|99.16|101.38|98.98|0
1650624020000|2022-04-22 10:40:20|101.52|99.12|101.47|99.07|101.52|99.12|101.47|99.07|0
1650624030000|2022-04-22 10:40:30|101.29|98.89|101.29|98.89|101.29|98.89|101.29|98.89|0
1650624040000|2022-04-22 10:40:40|101.34|98.94|101.11|98.71|101.38|98.98|101.11|98.71|0
1650624050000|2022-04-22 10:40:50|101.02|98.62|100.84|98.44|101.02|98.62|100.84|98.44|0
1650624060000|2022-04-22 10:41:00|100.75|98.35|100.75|98.35|100.8|98.4|100.66|98.26|0
1650624070000|2022-04-22 10:41:10|100.66|98.26|101.02|98.62|101.02|98.62|100.66|98.26|0
1650624080000|2022-04-22 10:41:20|101.11|98.71|101.11|98.71|101.11|98.71|101.11|98.71|0
1650624090000|2022-04-22 10:41:30|100.84|98.44|100.84|98.44|100.93|98.53|100.66|98.26|0
1650624100000|2022-04-22 10:41:40|100.89|98.49|100.8|98.4|100.89|98.49|100.8|98.4|0
1650624110000|2022-04-22 10:41:50|100.84|98.44|100.84|98.44|100.84|98.44|100.84|98.44|0
1650624120000|2022-04-22 10:42:00|100.8|98.4|100.84|98.44|100.84|98.44|100.75|98.35|0
1650624130000|2022-04-22 10:42:10|100.93|98.53|100.93|98.53|100.98|98.58|100.93|98.53|0
1650624140000|2022-04-22 10:42:20|101.02|98.62|100.93|98.53|101.02|98.62|100.93|98.53|0
1650624150000|2022-04-22 10:42:30|101.02|98.62|100.57|98.17|101.02|98.62|100.57|98.17|0
1650624160000|2022-04-22 10:42:40|100.66|98.26|100.57|98.17|100.66|98.26|100.57|98.17|0
1650624170000|2022-04-22 10:42:50|100.48|98.08|100.48|98.08|100.57|98.17|100.48|98.08|0
1650624180000|2022-04-22 10:43:00|100.57|98.17|100.22|97.82|100.57|98.17|100.22|97.82|0
1650624200000|2022-04-22 10:43:20|100.13|97.73|100.04|97.64|100.13|97.73|100.04|97.64|0
1650624210000|2022-04-22 10:43:30|99.95|97.55|100.13|97.73|100.13|97.73|99.95|97.55|0
1650624220000|2022-04-22 10:43:40|100.17|97.77|100.13|97.73|100.22|97.82|100.13|97.73|0
1650624240000|2022-04-22 10:44:00|100.22|97.82|100.13|97.73|100.22|97.82|100.13|97.73|0
1650624260000|2022-04-22 10:44:20|100.04|97.64|99.95|97.55|100.04|97.64|99.95|97.55|0
1650624270000|2022-04-22 10:44:30|100.04|97.64|99.95|97.55|100.04|97.64|99.95|97.55|0
1650624290000|2022-04-22 10:44:50|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650624300000|2022-04-22 10:45:00|100.04|97.64|99.91|97.51|100.04|97.64|99.86|97.46|0
1650624310000|2022-04-22 10:45:10|99.95|97.55|99.86|97.46|99.95|97.55|99.86|97.46|0
1650624320000|2022-04-22 10:45:20|99.68|97.28|99.86|97.46|99.86|97.46|99.6|97.2|0
1650624330000|2022-04-22 10:45:30|99.77|97.37|99.64|97.24|99.77|97.37|99.6|97.2|0
1650624340000|2022-04-22 10:45:40|99.68|97.28|99.68|97.28|99.68|97.28|99.68|97.28|0
1650624350000|2022-04-22 10:45:50|99.59|97.19|99.59|97.19|99.68|97.28|99.59|97.19|0
1650624360000|2022-04-22 10:46:00|99.64|97.24|99.46|97.06|99.64|97.24|99.46|97.06|0
1650624370000|2022-04-22 10:46:10|99.42|97.02|99.42|97.02|99.42|97.02|99.42|97.02|0
1650624380000|2022-04-22 10:46:20|99.33|96.93|99.42|97.02|99.42|97.02|99.33|96.93|0
1650624390000|2022-04-22 10:46:30|99.33|96.93|99.42|97.02|99.42|97.02|99.33|96.93|0
1650624400000|2022-04-22 10:46:40|99.51|97.11|99.42|97.02|99.51|97.11|99.42|97.02|0
1650624410000|2022-04-22 10:46:50|99.51|97.11|99.42|97.02|99.51|97.11|99.42|97.02|0
1650624420000|2022-04-22 10:47:00|99.33|96.93|99.37|96.97|99.37|96.97|99.24|96.84|0
1650624430000|2022-04-22 10:47:10|99.42|97.02|99.24|96.84|99.42|97.02|99.24|96.84|0
1650624440000|2022-04-22 10:47:20|99.29|96.89|99.24|96.84|99.29|96.89|99.15|96.75|0
1650624450000|2022-04-22 10:47:30|99.2|96.8|99.24|96.84|99.33|96.93|99.2|96.8|0
1650624460000|2022-04-22 10:47:40|99.29|96.89|99.24|96.84|99.29|96.89|99.24|96.84|0
1650624470000|2022-04-22 10:47:50|99.33|96.93|99.5|97.1|99.5|97.1|99.33|96.93|0
1650624480000|2022-04-22 10:48:00|99.42|97.02|99.5|97.1|99.5|97.1|99.42|97.02|0
1650624490000|2022-04-22 10:48:10|99.42|97.02|99.42|97.02|99.42|97.02|99.42|97.02|0
1650624500000|2022-04-22 10:48:20|99.5|97.1|99.59|97.19|99.59|97.19|99.5|97.1|0
1650624510000|2022-04-22 10:48:30|99.5|97.1|99.42|97.02|99.5|97.1|99.42|97.02|0
1650624520000|2022-04-22 10:48:40|99.37|96.97|99.42|97.02|99.42|97.02|99.37|96.97|0
1650624530000|2022-04-22 10:48:50|99.33|96.93|99.24|96.84|99.33|96.93|99.24|96.84|0
1650624540000|2022-04-22 10:49:00|99.33|96.93|99.5|97.1|99.5|97.1|99.33|96.93|0
1650624550000|2022-04-22 10:49:10|99.42|97.02|99.37|96.97|99.42|97.02|99.37|96.97|0
1650624560000|2022-04-22 10:49:20|99.33|96.93|99.41|97.01|99.42|97.02|99.33|96.93|0
1650624580000|2022-04-22 10:49:40|99.46|97.06|99.5|97.1|99.5|97.1|99.46|97.06|0
1650624590000|2022-04-22 10:49:50|99.46|97.06|99.41|97.01|99.46|97.06|99.41|97.01|0
1650624600000|2022-04-22 10:50:00|99.33|96.93|99.41|97.01|99.41|97.01|99.33|96.93|0
1650624610000|2022-04-22 10:50:10|99.5|97.1|99.5|97.1|99.5|97.1|99.5|97.1|0
1650624620000|2022-04-22 10:50:20|99.41|97.01|99.33|96.93|99.41|97.01|99.33|96.93|0
1650624630000|2022-04-22 10:50:30|99.41|97.01|99.41|97.01|99.41|97.01|99.41|97.01|0
1650624640000|2022-04-22 10:50:40|99.5|97.1|99.59|97.19|99.59|97.19|99.41|97.01|0
1650624650000|2022-04-22 10:50:50|99.68|97.28|99.68|97.28|99.77|97.37|99.68|97.28|0
1650624660000|2022-04-22 10:51:00|99.77|97.37|99.94|97.54|99.94|97.54|99.77|97.37|0
1650624670000|2022-04-22 10:51:10|100.03|97.63|99.86|97.46|100.03|97.63|99.86|97.46|0
1650624680000|2022-04-22 10:51:20|99.94|97.54|99.86|97.46|99.94|97.54|99.86|97.46|0
1650624690000|2022-04-22 10:51:30|99.94|97.54|99.94|97.54|100.03|97.63|99.94|97.54|0
1650624710000|2022-04-22 10:51:50|99.9|97.5|99.94|97.54|99.94|97.54|99.85|97.45|0
1650624720000|2022-04-22 10:52:00|99.85|97.45|99.99|97.59|100.03|97.63|99.85|97.45|0
1650624730000|2022-04-22 10:52:10|100.03|97.63|100.03|97.63|100.03|97.63|99.94|97.54|0
1650624740000|2022-04-22 10:52:20|100.26|97.86|100.26|97.86|100.26|97.86|100.26|97.86|0
1650624750000|2022-04-22 10:52:30|100.21|97.81|100.12|97.72|100.21|97.81|100.03|97.63|0
1650624760000|2022-04-22 10:52:40|100.03|97.63|100.03|97.63|100.03|97.63|100.03|97.63|0
1650624770000|2022-04-22 10:52:50|99.94|97.54|99.99|97.59|100.03|97.63|99.94|97.54|0
1650624780000|2022-04-22 10:53:00|100.03|97.63|100.12|97.72|100.12|97.72|100.03|97.63|0
1650624790000|2022-04-22 10:53:10|100.21|97.81|100.74|98.34|100.74|98.34|100.21|97.81|0
1650624800000|2022-04-22 10:53:20|100.65|98.25|100.34|97.94|100.65|98.25|100.34|97.94|0
1650624810000|2022-04-22 10:53:30|100.25|97.85|100.3|97.9|100.39|97.99|100.25|97.85|0
1650624820000|2022-04-22 10:53:40|100.21|97.81|100.3|97.9|100.3|97.9|100.21|97.81|0
1650624830000|2022-04-22 10:53:50|100.25|97.85|100.21|97.81|100.3|97.9|100.21|97.81|0
1650624840000|2022-04-22 10:54:00|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1650624850000|2022-04-22 10:54:10|100.21|97.81|100.34|97.94|100.39|97.99|100.17|97.77|0
1650624860000|2022-04-22 10:54:20|100.39|97.99|100.39|97.99|100.47|98.07|100.39|97.99|0
1650624870000|2022-04-22 10:54:30|100.47|98.07|100.56|98.16|100.56|98.16|100.47|98.07|0
1650624880000|2022-04-22 10:54:40|100.65|98.25|100.56|98.16|100.65|98.25|100.56|98.16|0
1650624890000|2022-04-22 10:54:50|100.65|98.25|100.65|98.25|100.65|98.25|100.56|98.16|0
1650624900000|2022-04-22 10:55:00|100.7|98.3|100.47|98.07|100.7|98.3|100.47|98.07|0
1650624910000|2022-04-22 10:55:10|100.56|98.16|100.61|98.21|100.61|98.21|100.52|98.12|0
1650624920000|2022-04-22 10:55:20|100.65|98.25|100.52|98.12|100.65|98.25|100.52|98.12|0
1650624930000|2022-04-22 10:55:30|100.47|98.07|100.52|98.12|100.52|98.12|100.47|98.07|0
1650624940000|2022-04-22 10:55:40|100.56|98.16|100.65|98.25|100.65|98.25|100.56|98.16|0
1650624950000|2022-04-22 10:55:50|100.56|98.16|100.38|97.98|100.56|98.16|100.38|97.98|0
1650624960000|2022-04-22 10:56:00|100.47|98.07|100.47|98.07|100.47|98.07|100.47|98.07|0
1650624970000|2022-04-22 10:56:10|100.65|98.25|100.61|98.21|100.74|98.34|100.61|98.21|0
1650624980000|2022-04-22 10:56:20|100.74|98.34|100.83|98.43|100.83|98.43|100.74|98.34|0
1650624990000|2022-04-22 10:56:30|100.65|98.25|100.61|98.21|100.65|98.25|100.61|98.21|0
1650625000000|2022-04-22 10:56:40|100.65|98.25|100.65|98.25|100.65|98.25|100.65|98.25|0
1650625010000|2022-04-22 10:56:50|100.7|98.3|100.74|98.34|100.74|98.34|100.65|98.25|0
1650625020000|2022-04-22 10:57:00|100.65|98.25|100.65|98.25|100.65|98.25|100.65|98.25|0
1650625030000|2022-04-22 10:57:10|100.56|98.16|100.56|98.16|100.61|98.21|100.56|98.16|0
1650625040000|2022-04-22 10:57:20|100.47|98.07|100.47|98.07|100.47|98.07|100.47|98.07|0
1650625050000|2022-04-22 10:57:30|100.56|98.16|100.83|98.43|100.87|98.47|100.56|98.16|0
1650625060000|2022-04-22 10:57:40|100.92|98.52|100.92|98.52|100.92|98.52|100.92|98.52|0
1650625070000|2022-04-22 10:57:50|100.83|98.43|100.92|98.52|100.92|98.52|100.83|98.43|0
1650625080000|2022-04-22 10:58:00|100.65|98.25|100.47|98.07|100.65|98.25|100.47|98.07|0
1650625090000|2022-04-22 10:58:10|100.38|97.98|100.2|97.8|100.38|97.98|100.12|97.72|0
1650625100000|2022-04-22 10:58:20|100.12|97.72|100.12|97.72|100.12|97.72|100.07|97.67|0
1650625110000|2022-04-22 10:58:30|100.29|97.89|100.2|97.8|100.29|97.89|100.2|97.8|0
1650625120000|2022-04-22 10:58:40|100.11|97.71|99.85|97.45|100.11|97.71|99.85|97.45|0
1650625130000|2022-04-22 10:58:50|99.94|97.54|99.94|97.54|100.03|97.63|99.94|97.54|0
1650625140000|2022-04-22 10:59:00|99.85|97.45|99.85|97.45|99.85|97.45|99.85|97.45|0
1650625150000|2022-04-22 10:59:10|99.94|97.54|99.94|97.54|99.94|97.54|99.94|97.54|0
1650625160000|2022-04-22 10:59:20|99.89|97.49|99.98|97.58|99.98|97.58|99.85|97.45|0
1650625170000|2022-04-22 10:59:30|99.94|97.54|100.03|97.63|100.03|97.63|99.94|97.54|0
1650625180000|2022-04-22 10:59:40|100.11|97.71|100.11|97.71|100.11|97.71|100.07|97.67|0
1650625190000|2022-04-22 10:59:50|100.03|97.63|100.02|97.62|100.03|97.63|100.02|97.62|0
1650625200000|2022-04-22 11:00:00|100.07|97.67|99.94|97.54|100.07|97.67|99.94|97.54|0
1650625210000|2022-04-22 11:00:10|99.89|97.49|99.89|97.49|99.89|97.49|99.89|97.49|0
1650625220000|2022-04-22 11:00:20|99.76|97.36|99.49|97.09|99.76|97.36|99.49|97.09|0
1650625230000|2022-04-22 11:00:30|99.58|97.18|99.58|97.18|99.58|97.18|99.58|97.18|0
1650625240000|2022-04-22 11:00:40|99.54|97.14|99.4|97|99.54|97.14|99.4|97|0
1650625250000|2022-04-22 11:00:50|99.49|97.09|99.4|97|99.49|97.09|99.4|97|0
1650625260000|2022-04-22 11:01:00|99.32|96.92|99.14|96.74|99.32|96.92|99.14|96.74|0
1650625270000|2022-04-22 11:01:10|99.23|96.83|99.4|97|99.4|97|99.23|96.83|0
1650625280000|2022-04-22 11:01:20|99.45|97.05|99.58|97.18|99.58|97.18|99.45|97.05|0
1650625290000|2022-04-22 11:01:30|99.49|97.09|99.49|97.09|99.49|97.09|99.45|97.05|0
1650625300000|2022-04-22 11:01:40|99.67|97.27|99.58|97.18|99.67|97.27|99.58|97.18|0
1650625310000|2022-04-22 11:01:50|99.67|97.27|99.76|97.36|99.76|97.36|99.67|97.27|0
1650625320000|2022-04-22 11:02:00|99.67|97.27|99.85|97.45|99.85|97.45|99.67|97.27|0
1650625330000|2022-04-22 11:02:10|99.93|97.53|99.8|97.4|99.93|97.53|99.8|97.4|0
1650625340000|2022-04-22 11:02:20|99.85|97.45|99.89|97.49|99.89|97.49|99.85|97.45|0
1650625350000|2022-04-22 11:02:30|99.85|97.45|99.76|97.36|99.85|97.45|99.76|97.36|0
1650625360000|2022-04-22 11:02:40|99.8|97.4|99.49|97.09|99.8|97.4|99.49|97.09|0
1650625370000|2022-04-22 11:02:50|99.4|97|99.49|97.09|99.49|97.09|99.31|96.91|0
1650625380000|2022-04-22 11:03:00|99.4|97|99.31|96.91|99.4|97|99.31|96.91|0
1650625390000|2022-04-22 11:03:10|99.4|97|99.49|97.09|99.49|97.09|99.4|97|0
1650625400000|2022-04-22 11:03:20|99.4|97|99.31|96.91|99.54|97.14|99.31|96.91|0
1650625410000|2022-04-22 11:03:30|99.36|96.96|99.31|96.91|99.36|96.96|99.23|96.83|0
1650625420000|2022-04-22 11:03:40|99.23|96.83|99.14|96.74|99.23|96.83|99.14|96.74|0
1650625430000|2022-04-22 11:03:50|99.23|96.83|99.23|96.83|99.27|96.87|99.23|96.83|0
1650625440000|2022-04-22 11:04:00|99.18|96.78|99.14|96.74|99.23|96.83|99.14|96.74|0
1650625450000|2022-04-22 11:04:10|99.23|96.83|99.49|97.09|99.49|97.09|99.23|96.83|0
1650625460000|2022-04-22 11:04:20|99.58|97.18|99.4|97|99.58|97.18|99.31|96.91|0
1650625470000|2022-04-22 11:04:30|99.49|97.09|99.49|97.09|99.49|97.09|99.49|97.09|0
1650625480000|2022-04-22 11:04:40|99.31|96.91|99.49|97.09|99.49|97.09|99.31|96.91|0
1650625490000|2022-04-22 11:04:50|99.4|97|99.4|97|99.4|97|99.4|97|0
1650625500000|2022-04-22 11:05:00|99.14|96.74|99.22|96.82|99.22|96.82|99.14|96.74|0
1650625520000|2022-04-22 11:05:20|99.31|96.91|99.22|96.82|99.31|96.91|99.22|96.82|0
1650625530000|2022-04-22 11:05:30|99.14|96.74|99.31|96.91|99.31|96.91|99.14|96.74|0
1650625540000|2022-04-22 11:05:40|99.4|97|99.49|97.09|99.49|97.09|99.4|97|0
1650625550000|2022-04-22 11:05:50|99.67|97.27|99.67|97.27|99.67|97.27|99.67|97.27|0
1650625560000|2022-04-22 11:06:00|99.93|97.53|99.93|97.53|99.93|97.53|99.93|97.53|0
1650625570000|2022-04-22 11:06:10|99.84|97.44|99.66|97.26|99.84|97.44|99.66|97.26|0
1650625580000|2022-04-22 11:06:20|99.75|97.35|99.75|97.35|99.75|97.35|99.75|97.35|0
1650625590000|2022-04-22 11:06:30|99.66|97.26|99.8|97.4|99.8|97.4|99.66|97.26|0
1650625600000|2022-04-22 11:06:40|99.75|97.35|99.75|97.35|99.84|97.44|99.75|97.35|0
1650625610000|2022-04-22 11:06:50|99.66|97.26|99.49|97.09|99.66|97.26|99.49|97.09|0
1650625620000|2022-04-22 11:07:00|99.22|96.82|99.05|96.65|99.22|96.82|99.05|96.65|0
1650625630000|2022-04-22 11:07:10|98.96|96.56|99.05|96.65|99.05|96.65|98.96|96.56|0
1650625640000|2022-04-22 11:07:20|98.96|96.56|98.96|96.56|98.96|96.56|98.96|96.56|0
1650625650000|2022-04-22 11:07:30|98.87|96.47|98.78|96.38|98.87|96.47|98.78|96.38|0
1650625660000|2022-04-22 11:07:40|98.69|96.29|98.69|96.29|98.69|96.29|98.69|96.29|0
1650625670000|2022-04-22 11:07:50|98.61|96.21|98.61|96.21|98.61|96.21|98.52|96.12|0
1650625680000|2022-04-22 11:08:00|98.52|96.12|98.34|95.94|98.52|96.12|98.34|95.94|0
1650625690000|2022-04-22 11:08:10|98.43|96.03|98.52|96.12|98.52|96.12|98.34|95.94|0
1650625700000|2022-04-22 11:08:20|98.34|95.94|98.61|96.21|98.61|96.21|98.34|95.94|0
1650625710000|2022-04-22 11:08:30|98.56|96.16|98.52|96.12|98.56|96.16|98.52|96.12|0
1650625720000|2022-04-22 11:08:40|98.61|96.21|98.65|96.25|98.69|96.29|98.61|96.21|0
1650625730000|2022-04-22 11:08:50|98.61|96.21|98.69|96.29|98.69|96.29|98.61|96.21|0
1650625740000|2022-04-22 11:09:00|98.52|96.12|98.52|96.12|98.61|96.21|98.52|96.12|0
1650625750000|2022-04-22 11:09:10|98.61|96.21|98.52|96.12|98.69|96.29|98.52|96.12|0
1650625760000|2022-04-22 11:09:20|98.39|95.99|98.43|96.03|98.43|96.03|98.39|95.99|0
1650625770000|2022-04-22 11:09:30|98.39|95.99|98.08|95.68|98.39|95.99|98.08|95.68|0
1650625780000|2022-04-22 11:09:40|98.21|95.81|98.17|95.77|98.21|95.81|98.17|95.77|0
1650625790000|2022-04-22 11:09:50|98.25|95.85|98.25|95.85|98.25|95.85|98.25|95.85|0
1650625800000|2022-04-22 11:10:00|98.17|95.77|97.99|95.59|98.17|95.77|97.99|95.59|0
1650625810000|2022-04-22 11:10:10|97.9|95.5|97.9|95.5|97.9|95.5|97.82|95.42|0
1650625820000|2022-04-22 11:10:20|97.99|95.59|97.99|95.59|97.99|95.59|97.9|95.5|0
1650625830000|2022-04-22 11:10:30|97.9|95.5|97.9|95.5|97.9|95.5|97.86|95.46|0
1650625840000|2022-04-22 11:10:40|97.82|95.42|97.9|95.5|97.99|95.59|97.82|95.42|0
1650625850000|2022-04-22 11:10:50|97.82|95.42|97.82|95.42|97.82|95.42|97.73|95.33|0
1650625860000|2022-04-22 11:11:00|97.73|95.33|97.64|95.24|97.73|95.33|97.64|95.24|0
1650625870000|2022-04-22 11:11:10|97.73|95.33|97.29|94.89|97.73|95.33|97.29|94.89|0
1650625880000|2022-04-22 11:11:20|97.12|94.72|97.29|94.89|97.29|94.89|97.12|94.72|0
1650625890000|2022-04-22 11:11:30|97.21|94.81|97.47|95.07|97.47|95.07|97.21|94.81|0
1650625900000|2022-04-22 11:11:40|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1650625910000|2022-04-22 11:11:50|97.73|95.33|97.73|95.33|97.73|95.33|97.64|95.24|0
1650625920000|2022-04-22 11:12:00|97.64|95.24|97.47|95.07|97.64|95.24|97.47|95.07|0
1650625930000|2022-04-22 11:12:10|97.29|94.89|97.29|94.89|97.29|94.89|97.21|94.81|0
1650625940000|2022-04-22 11:12:20|97.21|94.81|97.12|94.72|97.21|94.81|97.03|94.63|0
1650625950000|2022-04-22 11:12:30|97.08|94.68|97.12|94.72|97.12|94.72|97.03|94.63|0
1650625960000|2022-04-22 11:12:40|97.34|94.94|97.21|94.81|97.34|94.94|97.21|94.81|0
1650625970000|2022-04-22 11:12:50|97.12|94.72|97.03|94.63|97.12|94.72|97.03|94.63|0
1650625980000|2022-04-22 11:13:00|97.21|94.81|97.12|94.72|97.21|94.81|97.12|94.72|0
1650625990000|2022-04-22 11:13:10|97.03|94.63|97.12|94.72|97.12|94.72|97.03|94.63|0
1650626000000|2022-04-22 11:13:20|97.2|94.8|97.2|94.8|97.25|94.85|97.2|94.8|0
1650626010000|2022-04-22 11:13:30|97.38|94.98|97.29|94.89|97.38|94.98|97.2|94.8|0
1650626020000|2022-04-22 11:13:40|97.2|94.8|97.29|94.89|97.29|94.89|97.2|94.8|0
1650626030000|2022-04-22 11:13:50|97.38|94.98|97.38|94.98|97.38|94.98|97.38|94.98|0
1650626040000|2022-04-22 11:14:00|97.42|95.02|97.46|95.06|97.46|95.06|97.42|95.02|0
1650626050000|2022-04-22 11:14:10|97.42|95.02|97.81|95.41|97.81|95.41|97.42|95.02|0
1650626060000|2022-04-22 11:14:20|97.38|94.98|97.03|94.63|97.38|94.98|97.03|94.63|0
1650626070000|2022-04-22 11:14:30|97.12|94.72|97.2|94.8|97.2|94.8|97.12|94.72|0
1650626080000|2022-04-22 11:14:40|97.29|94.89|97.2|94.8|97.29|94.89|97.2|94.8|0
1650626090000|2022-04-22 11:14:50|97.29|94.89|97.2|94.8|97.29|94.89|97.2|94.8|0
1650626100000|2022-04-22 11:15:00|97.29|94.89|97.29|94.89|97.29|94.89|97.29|94.89|0
1650626110000|2022-04-22 11:15:10|97.38|94.98|97.73|95.33|97.73|95.33|97.38|94.98|0
1650626120000|2022-04-22 11:15:20|97.72|95.32|97.72|95.32|97.81|95.41|97.72|95.32|0
1650626130000|2022-04-22 11:15:30|97.81|95.41|97.81|95.41|97.81|95.41|97.72|95.32|0
1650626140000|2022-04-22 11:15:40|97.72|95.32|97.68|95.28|97.72|95.32|97.68|95.28|0
1650626150000|2022-04-22 11:15:50|97.72|95.32|97.81|95.41|97.81|95.41|97.72|95.32|0
1650626160000|2022-04-22 11:16:00|97.72|95.32|97.72|95.32|97.72|95.32|97.72|95.32|0
1650626170000|2022-04-22 11:16:10|97.55|95.15|97.55|95.15|97.55|95.15|97.55|95.15|0
1650626180000|2022-04-22 11:16:20|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1650626190000|2022-04-22 11:16:30|97.55|95.15|97.55|95.15|97.55|95.15|97.55|95.15|0
1650626200000|2022-04-22 11:16:40|97.72|95.32|97.64|95.24|97.72|95.32|97.64|95.24|0
1650626210000|2022-04-22 11:16:50|97.55|95.15|97.72|95.32|97.72|95.32|97.55|95.15|0
1650626220000|2022-04-22 11:17:00|97.64|95.24|97.72|95.32|97.72|95.32|97.64|95.24|0
1650626230000|2022-04-22 11:17:10|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1650626240000|2022-04-22 11:17:20|97.55|95.15|97.64|95.24|97.72|95.32|97.55|95.15|0
1650626250000|2022-04-22 11:17:30|97.55|95.15|97.46|95.06|97.55|95.15|97.46|95.06|0
1650626260000|2022-04-22 11:17:40|97.55|95.15|97.46|95.06|97.64|95.24|97.46|95.06|0
1650626270000|2022-04-22 11:17:50|97.37|94.97|97.2|94.8|97.37|94.97|97.2|94.8|0
1650626280000|2022-04-22 11:18:00|97.37|94.97|97.55|95.15|97.64|95.24|97.37|94.97|0
1650626290000|2022-04-22 11:18:10|97.51|95.11|97.2|94.8|97.51|95.11|97.2|94.8|0
1650626300000|2022-04-22 11:18:20|97.29|94.89|97.29|94.89|97.29|94.89|97.2|94.8|0
1650626310000|2022-04-22 11:18:30|97.11|94.71|97.2|94.8|97.2|94.8|97.03|94.63|0
1650626320000|2022-04-22 11:18:40|97.16|94.76|97.11|94.71|97.29|94.89|97.11|94.71|0
1650626330000|2022-04-22 11:18:50|97.2|94.8|97.2|94.8|97.29|94.89|97.2|94.8|0
1650626340000|2022-04-22 11:19:00|97.11|94.71|97.29|94.89|97.29|94.89|97.11|94.71|0
1650626350000|2022-04-22 11:19:10|97.2|94.8|97.2|94.8|97.2|94.8|97.2|94.8|0
1650626360000|2022-04-22 11:19:20|97.11|94.71|97.2|94.8|97.2|94.8|97.11|94.71|0
1650626370000|2022-04-22 11:19:30|97.29|94.89|97.29|94.89|97.29|94.89|97.2|94.8|0
1650626380000|2022-04-22 11:19:40|97.2|94.8|97.11|94.71|97.2|94.8|97.11|94.71|0
1650626390000|2022-04-22 11:19:50|97.03|94.63|97.11|94.71|97.11|94.71|97.03|94.63|0
1650626400000|2022-04-22 11:20:00|97.2|94.8|97.2|94.8|97.29|94.89|97.2|94.8|0
1650626430000|2022-04-22 11:20:30|97.11|94.71|97.2|94.8|97.29|94.89|97.11|94.71|0
1650626440000|2022-04-22 11:20:40|97.11|94.71|97.11|94.71|97.2|94.8|97.11|94.71|0
1650626460000|2022-04-22 11:21:00|97.16|94.76|97.11|94.71|97.16|94.76|97.11|94.71|0
1650626470000|2022-04-22 11:21:10|97.2|94.8|97.02|94.62|97.2|94.8|97.02|94.62|0
1650626480000|2022-04-22 11:21:20|97.11|94.71|97.11|94.71|97.11|94.71|97.02|94.62|0
1650626490000|2022-04-22 11:21:30|97.02|94.62|97.2|94.8|97.2|94.8|97.02|94.62|0
1650626500000|2022-04-22 11:21:40|97.11|94.71|97.28|94.88|97.28|94.88|97.11|94.71|0
1650626510000|2022-04-22 11:21:50|97.2|94.8|97.2|94.8|97.2|94.8|97.2|94.8|0
1650626520000|2022-04-22 11:22:00|97.02|94.62|97.2|94.8|97.2|94.8|97.02|94.62|0
1650626530000|2022-04-22 11:22:10|97.11|94.71|97.11|94.71|97.11|94.71|97.11|94.71|0
1650626540000|2022-04-22 11:22:20|97.2|94.8|97.28|94.88|97.28|94.88|97.2|94.8|0
1650626550000|2022-04-22 11:22:30|97.2|94.8|97.33|94.93|97.33|94.93|97.2|94.8|0
1650626560000|2022-04-22 11:22:40|97.37|94.97|97.46|95.06|97.54|95.14|97.37|94.97|0
1650626570000|2022-04-22 11:22:50|97.5|95.1|97.54|95.14|97.54|95.14|97.46|95.06|0
1650626580000|2022-04-22 11:23:00|97.63|95.23|97.63|95.23|97.72|95.32|97.63|95.23|0
1650626590000|2022-04-22 11:23:10|97.54|95.14|97.54|95.14|97.59|95.19|97.54|95.14|0
1650626600000|2022-04-22 11:23:20|98.5|96.1|98.54|96.14|98.58|96.18|98.5|96.1|0
1650626610000|2022-04-22 11:23:30|98.67|96.27|98.67|96.27|98.76|96.36|98.67|96.27|0
1650626620000|2022-04-22 11:23:40|98.72|96.32|98.76|96.36|98.76|96.36|98.72|96.32|0
1650626640000|2022-04-22 11:24:00|98.67|96.27|98.67|96.27|98.67|96.27|98.67|96.27|0
1650626650000|2022-04-22 11:24:10|98.58|96.18|98.58|96.18|98.58|96.18|98.58|96.18|0
1650626680000|2022-04-22 11:24:40|98.41|96.01|98.41|96.01|98.41|96.01|98.41|96.01|0
1650626690000|2022-04-22 11:24:50|98.32|95.92|98.45|96.05|98.45|96.05|98.32|95.92|0
1650626700000|2022-04-22 11:25:00|98.41|96.01|98.58|96.18|98.58|96.18|98.41|96.01|0
1650626710000|2022-04-22 11:25:10|98.67|96.27|98.58|96.18|98.67|96.27|98.58|96.18|0
1650626720000|2022-04-22 11:25:20|98.67|96.27|98.58|96.18|98.67|96.27|98.58|96.18|0
1650626740000|2022-04-22 11:25:40|98.49|96.09|98.49|96.09|98.58|96.18|98.49|96.09|0
1650626750000|2022-04-22 11:25:50|98.58|96.18|98.49|96.09|98.58|96.18|98.49|96.09|0
1650626760000|2022-04-22 11:26:00|98.54|96.14|98.67|96.27|98.67|96.27|98.54|96.14|0
1650626770000|2022-04-22 11:26:10|98.76|96.36|98.76|96.36|98.76|96.36|98.76|96.36|0
1650626780000|2022-04-22 11:26:20|98.84|96.44|98.84|96.44|98.84|96.44|98.84|96.44|0
1650626790000|2022-04-22 11:26:30|98.76|96.36|98.76|96.36|98.76|96.36|98.76|96.36|0
1650626800000|2022-04-22 11:26:40|98.71|96.31|98.76|96.36|98.76|96.36|98.71|96.31|0
1650626810000|2022-04-22 11:26:50|98.67|96.27|98.54|96.14|98.67|96.27|98.49|96.09|0
1650626820000|2022-04-22 11:27:00|98.58|96.18|98.49|96.09|98.58|96.18|98.49|96.09|0
1650626830000|2022-04-22 11:27:10|98.41|96.01|98.41|96.01|98.41|96.01|98.41|96.01|0
1650626850000|2022-04-22 11:27:30|98.49|96.09|98.49|96.09|98.49|96.09|98.41|96.01|0
1650626860000|2022-04-22 11:27:40|98.41|96.01|98.58|96.18|98.58|96.18|98.41|96.01|0
1650626870000|2022-04-22 11:27:50|98.54|96.14|98.49|96.09|98.54|96.14|98.49|96.09|0
1650626890000|2022-04-22 11:28:10|98.45|96.05|98.49|96.09|98.49|96.09|98.45|96.05|0
1650626900000|2022-04-22 11:28:20|98.58|96.18|98.58|96.18|98.58|96.18|98.58|96.18|0
1650626910000|2022-04-22 11:28:30|98.49|96.09|98.4|96|98.49|96.09|98.4|96|0
1650626930000|2022-04-22 11:28:50|98.32|95.92|98.36|95.96|98.4|96|98.32|95.92|0
1650626940000|2022-04-22 11:29:00|98.32|95.92|98.36|95.96|98.4|96|98.32|95.92|0
1650626950000|2022-04-22 11:29:10|98.32|95.92|97.97|95.57|98.32|95.92|97.97|95.57|0
1650626960000|2022-04-22 11:29:20|98.06|95.66|98.14|95.74|98.14|95.74|98.06|95.66|0
1650626970000|2022-04-22 11:29:30|98.23|95.83|98.14|95.74|98.23|95.83|98.14|95.74|0
1650626980000|2022-04-22 11:29:40|98.23|95.83|98.14|95.74|98.23|95.83|98.14|95.74|0
1650627000000|2022-04-22 11:30:00|98.06|95.66|98.14|95.74|98.14|95.74|98.06|95.66|0
1650627010000|2022-04-22 11:30:10|98.4|96|98.49|96.09|98.49|96.09|98.4|96|0
1650627020000|2022-04-22 11:30:20|98.45|96.05|98.4|96|98.45|96.05|98.4|96|0
1650627030000|2022-04-22 11:30:30|98.49|96.09|98.49|96.09|98.49|96.09|98.4|96|0
1650627040000|2022-04-22 11:30:40|98.45|96.05|98.14|95.74|98.45|96.05|98.14|95.74|0
1650627050000|2022-04-22 11:30:50|98.05|95.65|97.97|95.57|98.05|95.65|97.97|95.57|0
1650627060000|2022-04-22 11:31:00|98.05|95.65|97.97|95.57|98.05|95.65|97.97|95.57|0
1650627070000|2022-04-22 11:31:10|97.71|95.31|97.79|95.39|97.79|95.39|97.71|95.31|0
1650627080000|2022-04-22 11:31:20|97.71|95.31|97.71|95.31|97.71|95.31|97.62|95.22|0
1650627090000|2022-04-22 11:31:30|97.79|95.39|97.79|95.39|97.79|95.39|97.79|95.39|0
1650627100000|2022-04-22 11:31:40|98.05|95.65|98.23|95.83|98.23|95.83|98.05|95.65|0
1650627110000|2022-04-22 11:31:50|98.31|95.91|98.4|96|98.4|96|98.31|95.91|0
1650627120000|2022-04-22 11:32:00|98.58|96.18|98.58|96.18|98.58|96.18|98.4|96|0
1650627130000|2022-04-22 11:32:10|98.4|96|98.36|95.96|98.4|96|98.36|95.96|0
1650627140000|2022-04-22 11:32:20|98.4|96|98.23|95.83|98.4|96|98.23|95.83|0
1650627150000|2022-04-22 11:32:30|98.14|95.74|98.23|95.83|98.23|95.83|98.14|95.74|0
1650627160000|2022-04-22 11:32:40|98.31|95.91|98.31|95.91|98.31|95.91|98.31|95.91|0
1650627170000|2022-04-22 11:32:50|98.23|95.83|98.23|95.83|98.27|95.87|98.23|95.83|0
1650627180000|2022-04-22 11:33:00|98.4|96|98.4|96|98.4|96|98.4|96|0
1650627190000|2022-04-22 11:33:10|98.49|96.09|98.4|96|98.49|96.09|98.4|96|0
1650627200000|2022-04-22 11:33:20|98.45|96.05|98.57|96.17|98.57|96.17|98.45|96.05|0
1650627210000|2022-04-22 11:33:30|98.66|96.26|98.66|96.26|98.66|96.26|98.66|96.26|0
1650627220000|2022-04-22 11:33:40|98.75|96.35|98.75|96.35|98.75|96.35|98.75|96.35|0
1650627230000|2022-04-22 11:33:50|98.84|96.44|98.92|96.52|98.92|96.52|98.84|96.44|0
1650627240000|2022-04-22 11:34:00|99.01|96.61|99.14|96.74|99.14|96.74|99.01|96.61|0
1650627250000|2022-04-22 11:34:10|99.19|96.79|99.19|96.79|99.19|96.79|99.1|96.7|0
1650627260000|2022-04-22 11:34:20|99.27|96.87|99.27|96.87|99.27|96.87|99.27|96.87|0
1650627270000|2022-04-22 11:34:30|99.32|96.92|99.27|96.87|99.32|96.92|99.27|96.87|0
1650627280000|2022-04-22 11:34:40|99.36|96.96|99.19|96.79|99.36|96.96|99.19|96.79|0
1650627290000|2022-04-22 11:34:50|99.27|96.87|99.27|96.87|99.27|96.87|99.27|96.87|0
1650627300000|2022-04-22 11:35:00|99.23|96.83|99.1|96.7|99.23|96.83|99.1|96.7|0
1650627310000|2022-04-22 11:35:10|99.19|96.79|99.36|96.96|99.36|96.96|99.19|96.79|0
1650627320000|2022-04-22 11:35:20|99.27|96.87|99.19|96.79|99.27|96.87|99.19|96.79|0
1650627330000|2022-04-22 11:35:30|99.1|96.7|99.1|96.7|99.1|96.7|99.01|96.61|0
1650627340000|2022-04-22 11:35:40|99.01|96.61|99.36|96.96|99.36|96.96|99.01|96.61|0
1650627360000|2022-04-22 11:36:00|99.27|96.87|99.1|96.7|99.36|96.96|99.1|96.7|0
1650627370000|2022-04-22 11:36:10|99.14|96.74|99.1|96.7|99.18|96.78|99.1|96.7|0
1650627380000|2022-04-22 11:36:20|99.01|96.61|99.1|96.7|99.18|96.78|99.01|96.61|0
1650627390000|2022-04-22 11:36:30|99.01|96.61|99.01|96.61|99.01|96.61|99.01|96.61|0
1650627400000|2022-04-22 11:36:40|99.05|96.65|99.01|96.61|99.1|96.7|99.01|96.61|0
1650627410000|2022-04-22 11:36:50|98.88|96.48|98.66|96.26|98.88|96.48|98.66|96.26|0
1650627420000|2022-04-22 11:37:00|98.75|96.35|98.83|96.43|98.88|96.48|98.75|96.35|0
1650627430000|2022-04-22 11:37:10|98.75|96.35|98.48|96.08|98.75|96.35|98.48|96.08|0
1650627440000|2022-04-22 11:37:20|98.4|96|98.05|95.65|98.4|96|98.05|95.65|0
1650627460000|2022-04-22 11:37:40|97.96|95.56|98.14|95.74|98.14|95.74|97.87|95.47|0
1650627470000|2022-04-22 11:37:50|98.22|95.82|98.31|95.91|98.4|96|98.22|95.82|0
1650627480000|2022-04-22 11:38:00|98.4|96|98.48|96.08|98.48|96.08|98.4|96|0
1650627490000|2022-04-22 11:38:10|98.53|96.13|98.44|96.04|98.53|96.13|98.44|96.04|0
1650627500000|2022-04-22 11:38:20|98.4|96|98.22|95.82|98.4|96|98.22|95.82|0
1650627510000|2022-04-22 11:38:30|98.13|95.73|98.22|95.82|98.22|95.82|98.13|95.73|0
1650627520000|2022-04-22 11:38:40|98.31|95.91|98.4|96|98.4|96|98.31|95.91|0
1650627540000|2022-04-22 11:39:00|98.48|96.08|98.48|96.08|98.48|96.08|98.48|96.08|0
1650627550000|2022-04-22 11:39:10|98.4|96|98.44|96.04|98.48|96.08|98.4|96|0
1650627560000|2022-04-22 11:39:20|98.4|96|98.4|96|98.4|96|98.31|95.91|0
1650627570000|2022-04-22 11:39:30|98.35|95.95|98.13|95.73|98.35|95.95|98.13|95.73|0
1650627580000|2022-04-22 11:39:40|98.22|95.82|98.22|95.82|98.22|95.82|98.22|95.82|0
1650627590000|2022-04-22 11:39:50|98.18|95.78|98.18|95.78|98.18|95.78|98.18|95.78|0
1650627600000|2022-04-22 11:40:00|98.05|95.65|98.22|95.82|98.22|95.82|98.05|95.65|0
1650627610000|2022-04-22 11:40:10|98.18|95.78|98.22|95.82|98.22|95.82|98.05|95.65|0
1650627620000|2022-04-22 11:40:20|98.31|95.91|98.31|95.91|98.31|95.91|98.31|95.91|0
1650627630000|2022-04-22 11:40:30|98.39|95.99|98.39|95.99|98.44|96.04|98.39|95.99|0
1650627650000|2022-04-22 11:40:50|98.35|95.95|98.39|95.99|98.39|95.99|98.35|95.95|0
1650627660000|2022-04-22 11:41:00|98.31|95.91|98.35|95.95|98.35|95.95|98.31|95.91|0
1650627670000|2022-04-22 11:41:10|98.26|95.86|98.48|96.08|98.48|96.08|98.26|95.86|0
1650627690000|2022-04-22 11:41:30|98.53|96.13|98.48|96.08|98.53|96.13|98.48|96.08|0
1650627700000|2022-04-22 11:41:40|98.53|96.13|98.57|96.17|98.57|96.17|98.48|96.08|0
1650627710000|2022-04-22 11:41:50|98.53|96.13|98.57|96.17|98.57|96.17|98.53|96.13|0
1650627720000|2022-04-22 11:42:00|98.65|96.25|98.65|96.25|98.74|96.34|98.65|96.25|0
1650627730000|2022-04-22 11:42:10|98.57|96.17|98.74|96.34|98.74|96.34|98.57|96.17|0
1650627750000|2022-04-22 11:42:30|98.65|96.25|98.65|96.25|98.65|96.25|98.65|96.25|0
1650627760000|2022-04-22 11:42:40|98.57|96.17|98.65|96.25|98.65|96.25|98.57|96.17|0
1650627770000|2022-04-22 11:42:50|98.74|96.34|98.74|96.34|98.74|96.34|98.74|96.34|0
1650627780000|2022-04-22 11:43:00|98.83|96.43|98.74|96.34|98.83|96.43|98.74|96.34|0
1650627800000|2022-04-22 11:43:20|98.79|96.39|98.74|96.34|98.79|96.39|98.74|96.34|0
1650627810000|2022-04-22 11:43:30|98.65|96.25|98.74|96.34|98.74|96.34|98.65|96.25|0
1650627820000|2022-04-22 11:43:40|98.7|96.3|98.7|96.3|98.7|96.3|98.7|96.3|0
1650627830000|2022-04-22 11:43:50|98.65|96.25|98.57|96.17|98.65|96.25|98.57|96.17|0
1650627840000|2022-04-22 11:44:00|98.74|96.34|98.83|96.43|98.83|96.43|98.74|96.34|0
1650627850000|2022-04-22 11:44:10|98.91|96.51|98.74|96.34|98.91|96.51|98.74|96.34|0
1650627860000|2022-04-22 11:44:20|98.65|96.25|98.65|96.25|98.65|96.25|98.65|96.25|0
1650627870000|2022-04-22 11:44:30|98.56|96.16|98.74|96.34|98.74|96.34|98.56|96.16|0
1650627880000|2022-04-22 11:44:40|98.83|96.43|98.91|96.51|98.91|96.51|98.83|96.43|0
1650627890000|2022-04-22 11:44:50|98.83|96.43|98.83|96.43|98.83|96.43|98.83|96.43|0
1650627900000|2022-04-22 11:45:00|98.91|96.51|98.83|96.43|98.91|96.51|98.83|96.43|0
1650627910000|2022-04-22 11:45:10|98.78|96.38|98.78|96.38|98.78|96.38|98.78|96.38|0
1650627920000|2022-04-22 11:45:20|98.83|96.43|98.87|96.47|98.91|96.51|98.83|96.43|0
1650627930000|2022-04-22 11:45:30|98.83|96.43|98.74|96.34|98.83|96.43|98.74|96.34|0
1650627940000|2022-04-22 11:45:40|98.83|96.43|98.74|96.34|98.83|96.43|98.74|96.34|0
1650627950000|2022-04-22 11:45:50|98.83|96.43|98.74|96.34|98.83|96.43|98.74|96.34|0
1650627960000|2022-04-22 11:46:00|98.83|96.43|98.83|96.43|98.83|96.43|98.83|96.43|0
1650627980000|2022-04-22 11:46:20|98.91|96.51|98.91|96.51|98.91|96.51|98.87|96.47|0
1650627990000|2022-04-22 11:46:30|98.83|96.43|98.74|96.34|98.83|96.43|98.74|96.34|0
1650628000000|2022-04-22 11:46:40|98.78|96.38|98.82|96.42|98.83|96.43|98.78|96.38|0
1650628010000|2022-04-22 11:46:50|98.78|96.38|98.78|96.38|98.78|96.38|98.78|96.38|0
1650628020000|2022-04-22 11:47:00|98.74|96.34|99|96.6|99|96.6|98.74|96.34|0
1650628030000|2022-04-22 11:47:10|99.09|96.69|99|96.6|99.09|96.69|99|96.6|0
1650628040000|2022-04-22 11:47:20|98.96|96.56|99|96.6|99|96.6|98.91|96.51|0
1650628050000|2022-04-22 11:47:30|98.91|96.51|99|96.6|99|96.6|98.91|96.51|0
1650628060000|2022-04-22 11:47:40|98.96|96.56|98.82|96.42|99|96.6|98.82|96.42|0
1650628080000|2022-04-22 11:48:00|98.91|96.51|98.91|96.51|98.91|96.51|98.87|96.47|0
1650628090000|2022-04-22 11:48:10|98.82|96.42|98.82|96.42|98.87|96.47|98.82|96.42|0
1650628100000|2022-04-22 11:48:20|98.74|96.34|98.56|96.16|98.74|96.34|98.47|96.07|0
1650628110000|2022-04-22 11:48:30|98.65|96.25|98.91|96.51|98.91|96.51|98.65|96.25|0
1650628120000|2022-04-22 11:48:40|99|96.6|99.09|96.69|99.09|96.69|99|96.6|0
1650628130000|2022-04-22 11:48:50|99.26|96.86|99.26|96.86|99.26|96.86|99.26|96.86|0
1650628140000|2022-04-22 11:49:00|99.17|96.77|98.91|96.51|99.26|96.86|98.91|96.51|0
1650628150000|2022-04-22 11:49:10|98.82|96.42|98.91|96.51|98.91|96.51|98.82|96.42|0
1650628160000|2022-04-22 11:49:20|98.78|96.38|98.47|96.07|98.78|96.38|98.47|96.07|0
1650628170000|2022-04-22 11:49:30|98.56|96.16|98.39|95.99|98.56|96.16|98.39|95.99|0
1650628180000|2022-04-22 11:49:40|98.3|95.9|98.3|95.9|98.3|95.9|98.3|95.9|0
1650628190000|2022-04-22 11:49:50|98.34|95.94|98.39|95.99|98.39|95.99|98.34|95.94|0
1650628200000|2022-04-22 11:50:00|98.65|96.25|98.65|96.25|98.65|96.25|98.65|96.25|0
1650628210000|2022-04-22 11:50:10|98.56|96.16|98.65|96.25|98.65|96.25|98.56|96.16|0
1650628220000|2022-04-22 11:50:20|98.61|96.21|98.91|96.51|98.91|96.51|98.56|96.16|0
1650628230000|2022-04-22 11:50:30|99|96.6|99.04|96.64|99.04|96.64|99|96.6|0
1650628240000|2022-04-22 11:50:40|99.08|96.68|98.91|96.51|99.08|96.68|98.91|96.51|0
1650628250000|2022-04-22 11:50:50|98.82|96.42|99|96.6|99|96.6|98.82|96.42|0
1650628260000|2022-04-22 11:51:00|98.95|96.55|98.82|96.42|98.95|96.55|98.82|96.42|0
1650628270000|2022-04-22 11:51:10|98.87|96.47|98.78|96.38|98.87|96.47|98.73|96.33|0
1650628280000|2022-04-22 11:51:20|98.82|96.42|98.6|96.2|98.82|96.42|98.6|96.2|0
1650628290000|2022-04-22 11:51:30|98.56|96.16|98.56|96.16|98.65|96.25|98.56|96.16|0
1650628300000|2022-04-22 11:51:40|98.6|96.2|98.47|96.07|98.6|96.2|98.47|96.07|0
1650628310000|2022-04-22 11:51:50|98.56|96.16|98.65|96.25|98.65|96.25|98.56|96.16|0
1650628320000|2022-04-22 11:52:00|98.56|96.16|98.73|96.33|98.73|96.33|98.56|96.16|0
1650628330000|2022-04-22 11:52:10|98.65|96.25|98.65|96.25|98.65|96.25|98.52|96.12|0
1650628340000|2022-04-22 11:52:20|98.69|96.29|98.73|96.33|98.73|96.33|98.69|96.29|0
1650628350000|2022-04-22 11:52:30|98.64|96.24|98.69|96.29|98.73|96.33|98.64|96.24|0
1650628360000|2022-04-22 11:52:40|98.64|96.24|98.64|96.24|98.64|96.24|98.64|96.24|0
1650628370000|2022-04-22 11:52:50|98.73|96.33|98.73|96.33|98.73|96.33|98.73|96.33|0
1650628380000|2022-04-22 11:53:00|98.78|96.38|98.73|96.33|98.78|96.38|98.73|96.33|0
1650628390000|2022-04-22 11:53:10|98.64|96.24|98.64|96.24|98.64|96.24|98.6|96.2|0
1650628400000|2022-04-22 11:53:20|98.56|96.16|98.64|96.24|98.64|96.24|98.56|96.16|0
1650628410000|2022-04-22 11:53:30|98.56|96.16|98.3|95.9|98.56|96.16|98.3|95.9|0
1650628420000|2022-04-22 11:53:40|98.21|95.81|98.12|95.72|98.21|95.81|98.12|95.72|0
1650628430000|2022-04-22 11:53:50|98.03|95.63|98.03|95.63|98.03|95.63|98.03|95.63|0
1650628440000|2022-04-22 11:54:00|98.12|95.72|98.03|95.63|98.12|95.72|98.03|95.63|0
1650628450000|2022-04-22 11:54:10|97.95|95.55|97.77|95.37|97.95|95.55|97.77|95.37|0
1650628460000|2022-04-22 11:54:20|97.86|95.46|97.77|95.37|97.86|95.46|97.77|95.37|0
1650628470000|2022-04-22 11:54:30|97.86|95.46|97.86|95.46|97.95|95.55|97.86|95.46|0
1650628480000|2022-04-22 11:54:40|97.95|95.55|97.82|95.42|97.95|95.55|97.77|95.37|0
1650628490000|2022-04-22 11:54:50|97.86|95.46|98.56|96.16|98.56|96.16|97.86|95.46|0
1650628500000|2022-04-22 11:55:00|98.38|95.98|98.56|96.16|98.56|96.16|98.38|95.98|0
1650628510000|2022-04-22 11:55:10|98.69|96.29|98.56|96.16|98.69|96.29|98.56|96.16|0
1650628520000|2022-04-22 11:55:20|98.6|96.2|98.82|96.42|98.82|96.42|98.6|96.2|0
1650628530000|2022-04-22 11:55:30|98.73|96.33|98.73|96.33|98.73|96.33|98.64|96.24|0
1650628540000|2022-04-22 11:55:40|98.82|96.42|98.82|96.42|98.82|96.42|98.82|96.42|0
1650628550000|2022-04-22 11:55:50|98.9|96.5|98.9|96.5|98.9|96.5|98.9|96.5|0
1650628560000|2022-04-22 11:56:00|99.08|96.68|99.17|96.77|99.17|96.77|99.08|96.68|0
1650628580000|2022-04-22 11:56:20|99.21|96.81|99.25|96.85|99.25|96.85|99.21|96.81|0
1650628600000|2022-04-22 11:56:40|99.17|96.77|98.99|96.59|99.17|96.77|98.99|96.59|0
1650628610000|2022-04-22 11:56:50|98.95|96.55|99.17|96.77|99.17|96.77|98.95|96.55|0
1650628620000|2022-04-22 11:57:00|98.99|96.59|98.73|96.33|98.99|96.59|98.73|96.33|0
1650628630000|2022-04-22 11:57:10|98.64|96.24|98.55|96.15|98.73|96.33|98.55|96.15|0
1650628640000|2022-04-22 11:57:20|98.47|96.07|98.03|95.63|98.47|96.07|98.03|95.63|0
1650628650000|2022-04-22 11:57:30|97.94|95.54|97.6|95.2|97.94|95.54|97.56|95.16|0
1650628660000|2022-04-22 11:57:40|97.86|95.46|97.86|95.46|97.94|95.54|97.86|95.46|0
1650628670000|2022-04-22 11:57:50|97.77|95.37|97.86|95.46|97.86|95.46|97.77|95.37|0
1650628680000|2022-04-22 11:58:00|97.77|95.37|97.6|95.2|97.77|95.37|97.55|95.15|0
1650628690000|2022-04-22 11:58:10|97.68|95.28|97.86|95.46|97.86|95.46|97.68|95.28|0
1650628700000|2022-04-22 11:58:20|97.77|95.37|97.77|95.37|97.77|95.37|97.77|95.37|0
1650628710000|2022-04-22 11:58:30|97.68|95.28|97.77|95.37|97.77|95.37|97.68|95.28|0
1650628720000|2022-04-22 11:58:40|97.86|95.46|97.86|95.46|97.86|95.46|97.86|95.46|0
1650628730000|2022-04-22 11:58:50|97.77|95.37|97.55|95.15|97.77|95.37|97.55|95.15|0
1650628740000|2022-04-22 11:59:00|97.6|95.2|97.6|95.2|97.6|95.2|97.55|95.15|0
1650628750000|2022-04-22 11:59:10|97.51|95.11|97.42|95.02|97.51|95.11|97.42|95.02|0
1650628760000|2022-04-22 11:59:20|97.34|94.94|97.77|95.37|97.77|95.37|97.34|94.94|0
1650628770000|2022-04-22 11:59:30|97.86|95.46|97.85|95.45|97.86|95.46|97.85|95.45|0
1650628780000|2022-04-22 11:59:40|97.77|95.37|97.85|95.45|97.85|95.45|97.77|95.37|0
1650628790000|2022-04-22 11:59:50|97.77|95.37|97.51|95.11|97.77|95.37|97.51|95.11|0
1650628800000|2022-04-22 12:00:00|97.33|94.93|97.16|94.76|97.33|94.93|97.08|94.68|0
1650628810000|2022-04-22 12:00:10|97.25|94.85|97.33|94.93|97.33|94.93|97.25|94.85|0
1650628820000|2022-04-22 12:00:20|97.08|94.68|97.08|94.68|97.16|94.76|97.08|94.68|0
1650628830000|2022-04-22 12:00:30|97.25|94.85|97.08|94.68|97.25|94.85|97.08|94.68|0
1650628840000|2022-04-22 12:00:40|97.25|94.85|97.25|94.85|97.25|94.85|97.25|94.85|0
1650628850000|2022-04-22 12:00:50|97.33|94.93|97.33|94.93|97.33|94.93|97.33|94.93|0
1650628860000|2022-04-22 12:01:00|97.51|95.11|97.59|95.19|97.68|95.28|97.51|95.11|0
1650628870000|2022-04-22 12:01:10|97.68|95.28|97.51|95.11|97.68|95.28|97.51|95.11|0
1650628880000|2022-04-22 12:01:20|97.42|95.02|97.25|94.85|97.42|95.02|97.16|94.76|0
1650628890000|2022-04-22 12:01:30|97.33|94.93|97.25|94.85|97.33|94.93|97.25|94.85|0
1650628900000|2022-04-22 12:01:40|97.33|94.93|97.25|94.85|97.33|94.93|97.25|94.85|0
1650628910000|2022-04-22 12:01:50|97.33|94.93|97.07|94.67|97.33|94.93|96.99|94.59|0
1650628920000|2022-04-22 12:02:00|97.16|94.76|97.07|94.67|97.16|94.76|97.07|94.67|0
1650628930000|2022-04-22 12:02:10|96.99|94.59|96.99|94.59|97.07|94.67|96.99|94.59|0
1650628940000|2022-04-22 12:02:20|97.07|94.67|97.25|94.85|97.25|94.85|97.07|94.67|0
1650628950000|2022-04-22 12:02:30|97.16|94.76|97.25|94.85|97.25|94.85|97.16|94.76|0
1650628970000|2022-04-22 12:02:50|97.42|95.02|97.16|94.76|97.42|95.02|97.16|94.76|0
1650628980000|2022-04-22 12:03:00|97.25|94.85|97.25|94.85|97.25|94.85|97.2|94.8|0
1650628990000|2022-04-22 12:03:10|97.33|94.93|97.33|94.93|97.33|94.93|97.33|94.93|0
1650629000000|2022-04-22 12:03:20|97.25|94.85|97.42|95.02|97.42|95.02|97.25|94.85|0
1650629010000|2022-04-22 12:03:30|97.5|95.1|97.68|95.28|97.68|95.28|97.5|95.1|0
1650629020000|2022-04-22 12:03:40|97.59|95.19|97.59|95.19|97.68|95.28|97.59|95.19|0
1650629030000|2022-04-22 12:03:50|97.68|95.28|97.5|95.1|97.68|95.28|97.5|95.1|0
1650629040000|2022-04-22 12:04:00|97.59|95.19|97.5|95.1|97.59|95.19|97.5|95.1|0
1650629050000|2022-04-22 12:04:10|97.46|95.06|97.24|94.84|97.46|95.06|97.24|94.84|0
1650629060000|2022-04-22 12:04:20|97.33|94.93|97.42|95.02|97.42|95.02|97.33|94.93|0
1650629070000|2022-04-22 12:04:30|97.5|95.1|97.33|94.93|97.5|95.1|97.33|94.93|0
1650629080000|2022-04-22 12:04:40|97.24|94.84|97.16|94.76|97.24|94.84|97.07|94.67|0
1650629090000|2022-04-22 12:04:50|97.07|94.67|97.16|94.76|97.16|94.76|97.07|94.67|0
1650629100000|2022-04-22 12:05:00|96.98|94.58|97.07|94.67|97.07|94.67|96.98|94.58|0
1650629110000|2022-04-22 12:05:10|96.98|94.58|96.98|94.58|96.98|94.58|96.98|94.58|0
1650629120000|2022-04-22 12:05:20|96.94|94.54|97.16|94.76|97.16|94.76|96.94|94.54|0
1650629130000|2022-04-22 12:05:30|97.24|94.84|97.16|94.76|97.24|94.84|97.16|94.76|0
1650629140000|2022-04-22 12:05:40|97.2|94.8|97.33|94.93|97.33|94.93|97.2|94.8|0
1650629150000|2022-04-22 12:05:50|97.42|95.02|97.5|95.1|97.5|95.1|97.42|95.02|0
1650629160000|2022-04-22 12:06:00|97.59|95.19|97.5|95.1|97.59|95.19|97.5|95.1|0
1650629170000|2022-04-22 12:06:10|97.42|95.02|97.5|95.1|97.5|95.1|97.42|95.02|0
1650629180000|2022-04-22 12:06:20|97.59|95.19|97.42|95.02|97.59|95.19|97.42|95.02|0
1650629190000|2022-04-22 12:06:30|97.33|94.93|97.16|94.76|97.33|94.93|97.16|94.76|0
1650629200000|2022-04-22 12:06:40|97.33|94.93|97.42|95.02|97.42|95.02|97.33|94.93|0
1650629210000|2022-04-22 12:06:50|97.33|94.93|97.41|95.01|97.42|95.02|97.33|94.93|0
1650629220000|2022-04-22 12:07:00|97.33|94.93|97.41|95.01|97.41|95.01|97.33|94.93|0
1650629230000|2022-04-22 12:07:10|97.24|94.84|97.24|94.84|97.24|94.84|97.24|94.84|0
1650629240000|2022-04-22 12:07:20|97.33|94.93|97.33|94.93|97.33|94.93|97.29|94.89|0
1650629250000|2022-04-22 12:07:30|97.2|94.8|97.24|94.84|97.24|94.84|97.16|94.76|0
1650629260000|2022-04-22 12:07:40|97.33|94.93|97.33|94.93|97.33|94.93|97.33|94.93|0
1650629270000|2022-04-22 12:07:50|97.41|95.01|97.37|94.97|97.41|95.01|97.33|94.93|0
1650629280000|2022-04-22 12:08:00|97.33|94.93|97.24|94.84|97.33|94.93|97.24|94.84|0
1650629290000|2022-04-22 12:08:10|97.29|94.89|97.33|94.93|97.33|94.93|97.24|94.84|0
1650629300000|2022-04-22 12:08:20|97.29|94.89|97.24|94.84|97.29|94.89|97.24|94.84|0
1650629320000|2022-04-22 12:08:40|97.29|94.89|97.33|94.93|97.33|94.93|97.29|94.89|0
1650629330000|2022-04-22 12:08:50|97.41|95.01|97.41|95.01|97.41|95.01|97.41|95.01|0
1650629340000|2022-04-22 12:09:00|97.5|95.1|97.54|95.14|97.54|95.14|97.5|95.1|0
1650629350000|2022-04-22 12:09:10|97.5|95.1|97.24|94.84|97.5|95.1|97.24|94.84|0
1650629360000|2022-04-22 12:09:20|97.15|94.75|97.15|94.75|97.15|94.75|97.15|94.75|0
1650629370000|2022-04-22 12:09:30|97.24|94.84|97.41|95.01|97.41|95.01|97.24|94.84|0
1650629380000|2022-04-22 12:09:40|97.5|95.1|97.41|95.01|97.5|95.1|97.41|95.01|0
1650629390000|2022-04-22 12:09:50|97.5|95.1|97.41|95.01|97.5|95.1|97.41|95.01|0
1650629410000|2022-04-22 12:10:10|97.59|95.19|97.59|95.19|97.67|95.27|97.59|95.19|0
1650629420000|2022-04-22 12:10:20|97.5|95.1|97.5|95.1|97.5|95.1|97.5|95.1|0
1650629430000|2022-04-22 12:10:30|97.33|94.93|97.37|94.97|97.41|95.01|97.33|94.93|0
1650629440000|2022-04-22 12:10:40|97.58|95.18|97.84|95.44|97.89|95.49|97.58|95.18|0
1650629450000|2022-04-22 12:10:50|97.8|95.4|98.02|95.62|98.02|95.62|97.76|95.36|0
1650629460000|2022-04-22 12:11:00|97.93|95.53|98.02|95.62|98.02|95.62|97.93|95.53|0
1650629470000|2022-04-22 12:11:10|97.93|95.53|97.93|95.53|97.98|95.58|97.93|95.53|0
1650629480000|2022-04-22 12:11:20|98.02|95.62|97.93|95.53|98.19|95.79|97.93|95.53|0
1650629490000|2022-04-22 12:11:30|98.02|95.62|97.98|95.58|98.02|95.62|97.93|95.53|0
1650629500000|2022-04-22 12:11:40|97.93|95.53|97.93|95.53|98.02|95.62|97.93|95.53|0
1650629510000|2022-04-22 12:11:50|97.89|95.49|97.93|95.53|97.93|95.53|97.84|95.44|0
1650629520000|2022-04-22 12:12:00|97.84|95.44|97.63|95.23|97.84|95.44|97.63|95.23|0
1650629530000|2022-04-22 12:12:10|97.72|95.32|97.67|95.27|97.72|95.32|97.67|95.27|0
1650629540000|2022-04-22 12:12:20|97.72|95.32|97.67|95.27|97.72|95.32|97.67|95.27|0
1650629550000|2022-04-22 12:12:30|97.76|95.36|97.76|95.36|97.76|95.36|97.76|95.36|0
1650629560000|2022-04-22 12:12:40|97.67|95.27|97.71|95.31|97.76|95.36|97.67|95.27|0
1650629570000|2022-04-22 12:12:50|97.67|95.27|97.67|95.27|97.67|95.27|97.67|95.27|0
1650629580000|2022-04-22 12:13:00|97.76|95.36|97.76|95.36|97.84|95.44|97.76|95.36|0
1650629590000|2022-04-22 12:13:10|97.67|95.27|97.84|95.44|97.84|95.44|97.67|95.27|0
1650629600000|2022-04-22 12:13:20|97.76|95.36|97.67|95.27|97.76|95.36|97.67|95.27|0
1650629610000|2022-04-22 12:13:30|97.76|95.36|97.76|95.36|97.84|95.44|97.76|95.36|0
1650629620000|2022-04-22 12:13:40|97.71|95.31|97.76|95.36|97.76|95.36|97.71|95.31|0
1650629630000|2022-04-22 12:13:50|97.67|95.27|97.67|95.27|97.67|95.27|97.67|95.27|0
1650629640000|2022-04-22 12:14:00|97.76|95.36|97.76|95.36|97.76|95.36|97.76|95.36|0
1650629650000|2022-04-22 12:14:10|97.75|95.35|97.84|95.44|97.84|95.44|97.75|95.35|0
1650629670000|2022-04-22 12:14:30|97.8|95.4|97.93|95.53|97.93|95.53|97.8|95.4|0
1650629690000|2022-04-22 12:14:50|97.84|95.44|97.8|95.4|97.84|95.44|97.8|95.4|0
1650629700000|2022-04-22 12:15:00|97.84|95.44|97.75|95.35|97.84|95.44|97.75|95.35|0
1650629710000|2022-04-22 12:15:10|97.67|95.27|97.63|95.23|97.67|95.27|97.63|95.23|0
1650629720000|2022-04-22 12:15:20|97.32|94.92|97.23|94.83|97.49|95.09|97.23|94.83|0
1650629730000|2022-04-22 12:15:30|97.28|94.88|97.11|94.71|97.28|94.88|97.11|94.71|0
1650629740000|2022-04-22 12:15:40|97.06|94.66|96.98|94.58|97.06|94.66|96.98|94.58|0
1650629750000|2022-04-22 12:15:50|97.06|94.66|96.98|94.58|97.06|94.66|96.98|94.58|0
1650629760000|2022-04-22 12:16:00|96.93|94.53|96.8|94.4|96.93|94.53|96.8|94.4|0
1650629770000|2022-04-22 12:16:10|96.72|94.32|96.72|94.32|96.72|94.32|96.63|94.23|0
1650629780000|2022-04-22 12:16:20|96.63|94.23|96.54|94.14|96.63|94.23|96.46|94.06|0
1650629790000|2022-04-22 12:16:30|96.63|94.23|96.67|94.27|96.72|94.32|96.63|94.23|0
1650629800000|2022-04-22 12:16:40|96.63|94.23|96.63|94.23|96.72|94.32|96.63|94.23|0
1650629810000|2022-04-22 12:16:50|96.59|94.19|96.54|94.14|96.59|94.19|96.54|94.14|0
1650629820000|2022-04-22 12:17:00|96.46|94.06|96.37|93.97|96.46|94.06|96.37|93.97|0
1650629830000|2022-04-22 12:17:10|96.33|93.93|96.46|94.06|96.46|94.06|96.29|93.89|0
1650629840000|2022-04-22 12:17:20|96.37|93.97|96.2|93.8|96.37|93.97|96.2|93.8|0
1650629850000|2022-04-22 12:17:30|96.37|93.97|96.29|93.89|96.42|94.02|96.29|93.89|0
1650629870000|2022-04-22 12:17:50|96.2|93.8|96.2|93.8|96.2|93.8|96.2|93.8|0
1650629880000|2022-04-22 12:18:00|96.29|93.89|96.37|93.97|96.37|93.97|96.29|93.89|0
1650629890000|2022-04-22 12:18:10|96.46|94.06|96.29|93.89|96.46|94.06|96.29|93.89|0
1650629900000|2022-04-22 12:18:20|96.37|93.97|96.46|94.06|96.46|94.06|96.37|93.97|0
1650629910000|2022-04-22 12:18:30|96.54|94.14|96.46|94.06|96.54|94.14|96.46|94.06|0
1650629920000|2022-04-22 12:18:40|96.54|94.14|96.63|94.23|96.63|94.23|96.54|94.14|0
1650629930000|2022-04-22 12:18:50|96.71|94.31|96.63|94.23|96.71|94.31|96.59|94.19|0
1650629940000|2022-04-22 12:19:00|96.54|94.14|96.54|94.14|96.63|94.23|96.54|94.14|0
1650629950000|2022-04-22 12:19:10|96.63|94.23|96.54|94.14|96.63|94.23|96.54|94.14|0
1650629960000|2022-04-22 12:19:20|96.63|94.23|96.54|94.14|96.63|94.23|96.54|94.14|0
1650629970000|2022-04-22 12:19:30|96.59|94.19|96.63|94.23|96.63|94.23|96.54|94.14|0
1650629980000|2022-04-22 12:19:40|96.54|94.14|96.71|94.31|96.71|94.31|96.54|94.14|0
1650629990000|2022-04-22 12:19:50|96.89|94.49|96.89|94.49|96.89|94.49|96.8|94.4|0
1650630000000|2022-04-22 12:20:00|96.97|94.57|96.97|94.57|96.97|94.57|96.97|94.57|0
1650630010000|2022-04-22 12:20:10|96.8|94.4|96.89|94.49|96.93|94.53|96.71|94.31|0
1650630020000|2022-04-22 12:20:20|96.88|94.48|97.06|94.66|97.06|94.66|96.88|94.48|0
1650630030000|2022-04-22 12:20:30|97.14|94.74|97.02|94.62|97.14|94.74|97.02|94.62|0
1650630040000|2022-04-22 12:20:40|97.06|94.66|97.14|94.74|97.14|94.74|96.97|94.57|0
1650630050000|2022-04-22 12:20:50|97.19|94.79|97.06|94.66|97.19|94.79|97.06|94.66|0
1650630060000|2022-04-22 12:21:00|96.97|94.57|97.36|94.96|97.36|94.96|96.97|94.57|0
1650630070000|2022-04-22 12:21:10|97.32|94.92|97.32|94.92|97.4|95|97.32|94.92|0
1650630080000|2022-04-22 12:21:20|97.27|94.87|97.32|94.92|97.32|94.92|97.27|94.87|0
1650630090000|2022-04-22 12:21:30|97.14|94.74|96.97|94.57|97.14|94.74|96.97|94.57|0
1650630100000|2022-04-22 12:21:40|96.88|94.48|96.8|94.4|96.88|94.48|96.8|94.4|0
1650630110000|2022-04-22 12:21:50|96.71|94.31|96.88|94.48|96.88|94.48|96.71|94.31|0
1650630120000|2022-04-22 12:22:00|96.8|94.4|96.97|94.57|97.06|94.66|96.8|94.4|0
1650630130000|2022-04-22 12:22:10|96.88|94.48|97.1|94.7|97.14|94.74|96.88|94.48|0
1650630140000|2022-04-22 12:22:20|97.14|94.74|97.06|94.66|97.14|94.74|97.06|94.66|0
1650630150000|2022-04-22 12:22:30|97.01|94.61|97.06|94.66|97.06|94.66|96.93|94.53|0
1650630160000|2022-04-22 12:22:40|96.97|94.57|97.06|94.66|97.06|94.66|96.97|94.57|0
1650630170000|2022-04-22 12:22:50|96.97|94.57|96.97|94.57|96.97|94.57|96.97|94.57|0
1650630180000|2022-04-22 12:23:00|96.8|94.4|96.84|94.44|96.84|94.44|96.8|94.4|0
1650630190000|2022-04-22 12:23:10|96.97|94.57|96.97|94.57|96.97|94.57|96.88|94.48|0
1650630200000|2022-04-22 12:23:20|96.88|94.48|96.88|94.48|96.97|94.57|96.88|94.48|0
1650630210000|2022-04-22 12:23:30|96.8|94.4|96.8|94.4|96.88|94.48|96.8|94.4|0
1650630220000|2022-04-22 12:23:40|96.71|94.31|96.58|94.18|96.71|94.31|96.54|94.14|0
1650630230000|2022-04-22 12:23:50|96.62|94.22|96.62|94.22|96.67|94.27|96.54|94.14|0
1650630240000|2022-04-22 12:24:00|96.8|94.4|96.8|94.4|96.88|94.48|96.8|94.4|0
1650630250000|2022-04-22 12:24:10|96.71|94.31|96.8|94.4|96.8|94.4|96.71|94.31|0
1650630260000|2022-04-22 12:24:20|96.71|94.31|96.8|94.4|96.8|94.4|96.71|94.31|0
1650630270000|2022-04-22 12:24:30|96.88|94.48|96.88|94.48|96.88|94.48|96.8|94.4|0
1650630280000|2022-04-22 12:24:40|96.97|94.57|96.88|94.48|96.97|94.57|96.88|94.48|0
1650630290000|2022-04-22 12:24:50|96.93|94.53|96.88|94.48|96.93|94.53|96.88|94.48|0
1650630300000|2022-04-22 12:25:00|96.79|94.39|96.79|94.39|96.79|94.39|96.79|94.39|0
1650630310000|2022-04-22 12:25:10|96.88|94.48|96.79|94.39|96.88|94.48|96.79|94.39|0
1650630320000|2022-04-22 12:25:20|96.71|94.31|96.71|94.31|96.71|94.31|96.62|94.22|0
1650630330000|2022-04-22 12:25:30|96.67|94.27|96.79|94.39|96.79|94.39|96.67|94.27|0
1650630340000|2022-04-22 12:25:40|96.71|94.31|96.79|94.39|96.79|94.39|96.71|94.31|0
1650630350000|2022-04-22 12:25:50|96.71|94.31|96.79|94.39|96.88|94.48|96.71|94.31|0
1650630360000|2022-04-22 12:26:00|96.84|94.44|96.79|94.39|96.84|94.44|96.75|94.35|0
1650630370000|2022-04-22 12:26:10|96.88|94.48|96.88|94.48|96.88|94.48|96.79|94.39|0
1650630380000|2022-04-22 12:26:20|96.97|94.57|96.71|94.31|96.97|94.57|96.71|94.31|0
1650630390000|2022-04-22 12:26:30|96.62|94.22|96.62|94.22|96.79|94.39|96.62|94.22|0
1650630400000|2022-04-22 12:26:40|96.54|94.14|96.53|94.13|96.54|94.14|96.53|94.13|0
1650630420000|2022-04-22 12:27:00|96.62|94.22|96.53|94.13|96.62|94.22|96.53|94.13|0
1650630430000|2022-04-22 12:27:10|96.58|94.18|96.53|94.13|96.58|94.18|96.45|94.05|0
1650630440000|2022-04-22 12:27:20|96.45|94.05|96.36|93.96|96.45|94.05|96.36|93.96|0
1650630450000|2022-04-22 12:27:30|96.45|94.05|95.93|93.53|96.45|94.05|95.93|93.53|0
1650630470000|2022-04-22 12:27:50|95.76|93.36|96.28|93.88|96.28|93.88|95.76|93.36|0
1650630480000|2022-04-22 12:28:00|96.19|93.79|96.28|93.88|96.36|93.96|96.19|93.79|0
1650630490000|2022-04-22 12:28:10|96.1|93.7|96.1|93.7|96.1|93.7|96.1|93.7|0
1650630500000|2022-04-22 12:28:20|96.19|93.79|96.19|93.79|96.19|93.79|96.19|93.79|0
1650630510000|2022-04-22 12:28:30|96.1|93.7|96.02|93.62|96.1|93.7|96.02|93.62|0
1650630520000|2022-04-22 12:28:40|95.93|93.53|96.02|93.62|96.02|93.62|95.93|93.53|0
1650630530000|2022-04-22 12:28:50|95.93|93.53|95.93|93.53|95.93|93.53|95.93|93.53|0
1650630540000|2022-04-22 12:29:00|95.85|93.45|95.85|93.45|95.89|93.49|95.85|93.45|0
1650630560000|2022-04-22 12:29:20|95.93|93.53|95.93|93.53|95.93|93.53|95.93|93.53|0
1650630570000|2022-04-22 12:29:30|95.85|93.45|95.85|93.45|95.85|93.45|95.85|93.45|0
1650630580000|2022-04-22 12:29:40|95.93|93.53|95.98|93.58|95.98|93.58|95.93|93.53|0
1650630590000|2022-04-22 12:29:50|96.02|93.62|96.02|93.62|96.06|93.66|96.02|93.62|0
1650630600000|2022-04-22 12:30:00|96.19|93.79|96.1|93.7|96.19|93.79|95.93|93.53|0
1650630610000|2022-04-22 12:30:10|96.02|93.62|95.93|93.53|96.02|93.62|95.93|93.53|0
1650630620000|2022-04-22 12:30:20|96.02|93.62|96.02|93.62|96.1|93.7|96.02|93.62|0
1650630630000|2022-04-22 12:30:30|95.98|93.58|95.89|93.49|96.1|93.7|95.89|93.49|0
1650630640000|2022-04-22 12:30:40|95.93|93.53|95.85|93.45|95.93|93.53|95.85|93.45|0
1650630650000|2022-04-22 12:30:50|95.76|93.36|95.76|93.36|95.76|93.36|95.76|93.36|0
1650630660000|2022-04-22 12:31:00|95.8|93.4|95.93|93.53|95.93|93.53|95.8|93.4|0
1650630670000|2022-04-22 12:31:10|96.02|93.62|96.02|93.62|96.02|93.62|96.02|93.62|0
1650630680000|2022-04-22 12:31:20|96.1|93.7|96.1|93.7|96.1|93.7|96.1|93.7|0
1650630690000|2022-04-22 12:31:30|96.19|93.79|96.36|93.96|96.36|93.96|96.1|93.7|0
1650630700000|2022-04-22 12:31:40|96.27|93.87|96.44|94.04|96.44|94.04|96.27|93.87|0
1650630710000|2022-04-22 12:31:50|96.53|94.13|96.53|94.13|96.53|94.13|96.53|94.13|0
1650630720000|2022-04-22 12:32:00|96.62|94.22|96.62|94.22|96.7|94.3|96.53|94.13|0
1650630730000|2022-04-22 12:32:10|96.7|94.3|96.79|94.39|96.79|94.39|96.7|94.3|0
1650630740000|2022-04-22 12:32:20|96.62|94.22|96.79|94.39|96.79|94.39|96.62|94.22|0
1650630750000|2022-04-22 12:32:30|96.87|94.47|96.92|94.52|96.92|94.52|96.87|94.47|0
1650630760000|2022-04-22 12:32:40|97|94.6|97.05|94.65|97.05|94.65|96.96|94.56|0
1650630770000|2022-04-22 12:32:50|97.13|94.73|97.31|94.91|97.31|94.91|97.13|94.73|0
1650630780000|2022-04-22 12:33:00|97.22|94.82|97.22|94.82|97.22|94.82|97.22|94.82|0
1650630790000|2022-04-22 12:33:10|96.35|93.95|96.27|93.87|96.35|93.95|96.27|93.87|0
1650630800000|2022-04-22 12:33:20|96.35|93.95|96.57|94.17|96.57|94.17|96.35|93.95|0
1650630810000|2022-04-22 12:33:30|96.53|94.13|96.44|94.04|96.53|94.13|96.44|94.04|0
1650630820000|2022-04-22 12:33:40|96.53|94.13|96.61|94.21|96.61|94.21|96.53|94.13|0
1650630830000|2022-04-22 12:33:50|96.53|94.13|96.53|94.13|96.53|94.13|96.53|94.13|0
1650630840000|2022-04-22 12:34:00|96.44|94.04|96.57|94.17|96.61|94.21|96.44|94.04|0
1650630850000|2022-04-22 12:34:10|96.61|94.21|96.61|94.21|96.61|94.21|96.57|94.17|0
1650630860000|2022-04-22 12:34:20|96.7|94.3|97.25|94.85|97.25|94.85|96.66|94.26|0
1650630870000|2022-04-22 12:34:30|97.33|94.93|97.59|95.19|97.59|95.19|97.33|94.93|0
1650630880000|2022-04-22 12:34:40|97.42|95.02|97.42|95.02|97.42|95.02|97.42|95.02|0
1650630890000|2022-04-22 12:34:50|97.33|94.93|97.33|94.93|97.33|94.93|97.33|94.93|0
1650630900000|2022-04-22 12:35:00|97.25|94.85|97.33|94.93|97.33|94.93|97.25|94.85|0
1650630910000|2022-04-22 12:35:10|97.25|94.85|97.42|95.02|97.42|95.02|97.25|94.85|0
1650630920000|2022-04-22 12:35:20|97.33|94.93|97.25|94.85|97.33|94.93|97.25|94.85|0
1650630930000|2022-04-22 12:35:30|97.16|94.76|97.33|94.93|97.33|94.93|97.16|94.76|0
1650630940000|2022-04-22 12:35:40|97.42|95.02|97.42|95.02|97.51|95.11|97.42|95.02|0
1650630950000|2022-04-22 12:35:50|97.5|95.1|97.33|94.93|97.5|95.1|97.33|94.93|0
1650630960000|2022-04-22 12:36:00|97.24|94.84|97.16|94.76|97.24|94.84|97.16|94.76|0
1650630970000|2022-04-22 12:36:10|97.07|94.67|96.99|94.59|97.07|94.67|96.9|94.5|0
1650630980000|2022-04-22 12:36:20|96.94|94.54|97.03|94.63|97.03|94.63|96.94|94.54|0
1650630990000|2022-04-22 12:36:30|97.07|94.67|97.07|94.67|97.07|94.67|97.07|94.67|0
1650631000000|2022-04-22 12:36:40|97.16|94.76|96.98|94.58|97.16|94.76|96.98|94.58|0
1650631010000|2022-04-22 12:36:50|97.07|94.67|97.16|94.76|97.16|94.76|97.07|94.67|0
1650631020000|2022-04-22 12:37:00|97.07|94.67|97.07|94.67|97.07|94.67|97.07|94.67|0
1650631030000|2022-04-22 12:37:10|97.16|94.76|97.16|94.76|97.16|94.76|97.16|94.76|0
1650631040000|2022-04-22 12:37:20|97.33|94.93|97.42|95.02|97.42|95.02|97.33|94.93|0
1650631050000|2022-04-22 12:37:30|97.5|95.1|97.59|95.19|97.59|95.19|97.5|95.1|0
1650631060000|2022-04-22 12:37:40|97.68|95.28|97.76|95.36|97.85|95.45|97.68|95.28|0
1650631070000|2022-04-22 12:37:50|97.85|95.45|97.68|95.28|97.85|95.45|97.68|95.28|0
1650631080000|2022-04-22 12:38:00|97.59|95.19|97.42|95.02|97.59|95.19|97.42|95.02|0
1650631090000|2022-04-22 12:38:10|97.37|94.97|97.37|94.97|97.37|94.97|97.37|94.97|0
1650631100000|2022-04-22 12:38:20|97.42|95.02|97.33|94.93|97.42|95.02|97.33|94.93|0
1650631110000|2022-04-22 12:38:30|97.24|94.84|97.24|94.84|97.24|94.84|97.24|94.84|0
1650631120000|2022-04-22 12:38:40|97.33|94.93|97.33|94.93|97.42|95.02|97.33|94.93|0
1650631130000|2022-04-22 12:38:50|97.42|95.02|97.59|95.19|97.59|95.19|97.42|95.02|0
1650631140000|2022-04-22 12:39:00|97.68|95.28|97.5|95.1|97.68|95.28|97.5|95.1|0
1650631150000|2022-04-22 12:39:10|97.33|94.93|97.33|94.93|97.33|94.93|97.33|94.93|0
1650631160000|2022-04-22 12:39:20|97.24|94.84|97.24|94.84|97.24|94.84|97.16|94.76|0
1650631170000|2022-04-22 12:39:30|97.16|94.76|97.41|95.01|97.41|95.01|97.16|94.76|0
1650631180000|2022-04-22 12:39:40|97.33|94.93|97.33|94.93|97.33|94.93|97.33|94.93|0
1650631190000|2022-04-22 12:39:50|97.41|95.01|97.59|95.19|97.59|95.19|97.41|95.01|0
1650631200000|2022-04-22 12:40:00|97.5|95.1|97.76|95.36|97.76|95.36|97.5|95.1|0
1650631210000|2022-04-22 12:40:10|97.85|95.45|98.02|95.62|98.02|95.62|97.85|95.45|0
1650631220000|2022-04-22 12:40:20|98.11|95.71|98.11|95.71|98.11|95.71|98.02|95.62|0
1650631230000|2022-04-22 12:40:30|98.2|95.8|98.37|95.97|98.37|95.97|98.11|95.71|0
1650631240000|2022-04-22 12:40:40|98.55|96.15|98.46|96.06|98.55|96.15|98.46|96.06|0
1650631250000|2022-04-22 12:40:50|98.63|96.23|98.9|96.5|98.9|96.5|98.63|96.23|0
1650631260000|2022-04-22 12:41:00|98.81|96.41|98.63|96.23|98.81|96.41|98.63|96.23|0
1650631270000|2022-04-22 12:41:10|98.55|96.15|98.63|96.23|98.72|96.32|98.55|96.15|0
1650631280000|2022-04-22 12:41:20|98.55|96.15|98.68|96.28|98.72|96.32|98.55|96.15|0
1650631290000|2022-04-22 12:41:30|98.54|96.14|98.63|96.23|98.63|96.23|98.54|96.14|0
1650631300000|2022-04-22 12:41:40|98.54|96.14|98.63|96.23|98.63|96.23|98.54|96.14|0
1650631310000|2022-04-22 12:41:50|98.54|96.14|98.59|96.19|98.63|96.23|98.54|96.14|0
1650631320000|2022-04-22 12:42:00|98.81|96.41|98.63|96.23|98.81|96.41|98.63|96.23|0
1650631330000|2022-04-22 12:42:10|98.54|96.14|98.54|96.14|98.54|96.14|98.37|95.97|0
1650631340000|2022-04-22 12:42:20|98.5|96.1|98.54|96.14|98.54|96.14|98.5|96.1|0
1650631350000|2022-04-22 12:42:30|98.63|96.23|98.54|96.14|98.63|96.23|98.54|96.14|0
1650631360000|2022-04-22 12:42:40|98.63|96.23|98.54|96.14|98.63|96.23|98.54|96.14|0
1650631380000|2022-04-22 12:43:00|98.37|95.97|98.37|95.97|98.37|95.97|98.37|95.97|0
1650631390000|2022-04-22 12:43:10|98.54|96.14|98.54|96.14|98.63|96.23|98.54|96.14|0
1650631400000|2022-04-22 12:43:20|98.63|96.23|98.72|96.32|98.72|96.32|98.63|96.23|0
1650631410000|2022-04-22 12:43:30|98.63|96.23|98.46|96.06|98.72|96.32|98.46|96.06|0
1650631420000|2022-04-22 12:43:40|98.54|96.14|98.54|96.14|98.54|96.14|98.54|96.14|0
1650631430000|2022-04-22 12:43:50|98.5|96.1|98.46|96.06|98.5|96.1|98.37|95.97|0
1650631440000|2022-04-22 12:44:00|98.37|95.97|98.28|95.88|98.37|95.97|98.28|95.88|0
1650631450000|2022-04-22 12:44:10|98.37|95.97|98.37|95.97|98.37|95.97|98.37|95.97|0
1650631460000|2022-04-22 12:44:20|98.28|95.88|98.54|96.14|98.54|96.14|98.28|95.88|0
1650631470000|2022-04-22 12:44:30|98.63|96.23|98.45|96.05|98.63|96.23|98.45|96.05|0
1650631490000|2022-04-22 12:44:50|98.37|95.97|98.45|96.05|98.45|96.05|98.37|95.97|0
1650631500000|2022-04-22 12:45:00|98.37|95.97|98.37|95.97|98.37|95.97|98.37|95.97|0
1650631510000|2022-04-22 12:45:10|98.28|95.88|98.37|95.97|98.37|95.97|98.28|95.88|0
1650631520000|2022-04-22 12:45:20|98.28|95.88|98.28|95.88|98.28|95.88|98.28|95.88|0
1650631530000|2022-04-22 12:45:30|98.19|95.79|98.02|95.62|98.19|95.79|98.02|95.62|0
1650631540000|2022-04-22 12:45:40|97.93|95.53|98.02|95.62|98.02|95.62|97.93|95.53|0
1650631550000|2022-04-22 12:45:50|98.1|95.7|98.19|95.79|98.19|95.79|98.1|95.7|0
1650631560000|2022-04-22 12:46:00|98.1|95.7|98.37|95.97|98.45|96.05|98.1|95.7|0
1650631570000|2022-04-22 12:46:10|98.45|96.05|98.45|96.05|98.45|96.05|98.45|96.05|0
1650631580000|2022-04-22 12:46:20|98.37|95.97|98.37|95.97|98.37|95.97|98.37|95.97|0
1650631590000|2022-04-22 12:46:30|98.45|96.05|98.37|95.97|98.45|96.05|98.37|95.97|0
1650631600000|2022-04-22 12:46:40|98.41|96.01|98.37|95.97|98.41|96.01|98.37|95.97|0
1650631610000|2022-04-22 12:46:50|98.28|95.88|98.28|95.88|98.28|95.88|98.19|95.79|0
1650631620000|2022-04-22 12:47:00|98.37|95.97|98.71|96.31|98.71|96.31|98.37|95.97|0
1650631630000|2022-04-22 12:47:10|98.63|96.23|98.71|96.31|98.8|96.4|98.63|96.23|0
1650631640000|2022-04-22 12:47:20|98.8|96.4|98.76|96.36|98.8|96.4|98.71|96.31|0
1650631650000|2022-04-22 12:47:30|98.89|96.49|98.8|96.4|98.89|96.49|98.8|96.4|0
1650631660000|2022-04-22 12:47:40|99.24|96.84|99.33|96.93|99.33|96.93|99.24|96.84|0
1650631670000|2022-04-22 12:47:50|99.24|96.84|99.33|96.93|99.33|96.93|99.15|96.75|0
1650631680000|2022-04-22 12:48:00|99.24|96.84|99.33|96.93|99.33|96.93|99.24|96.84|0
1650631690000|2022-04-22 12:48:10|99.59|97.19|99.5|97.1|99.59|97.19|99.5|97.1|0
1650631700000|2022-04-22 12:48:20|99.59|97.19|99.86|97.46|99.86|97.46|99.59|97.19|0
1650631710000|2022-04-22 12:48:30|99.77|97.37|99.59|97.19|99.77|97.37|99.59|97.19|0
1650631720000|2022-04-22 12:48:40|99.5|97.1|99.59|97.19|99.59|97.19|99.5|97.1|0
1650631730000|2022-04-22 12:48:50|99.5|97.1|99.68|97.28|99.68|97.28|99.5|97.1|0
1650631740000|2022-04-22 12:49:00|99.77|97.37|99.86|97.46|99.86|97.46|99.77|97.37|0
1650631750000|2022-04-22 12:49:10|99.77|97.37|99.73|97.33|99.77|97.37|99.73|97.33|0
1650631760000|2022-04-22 12:49:20|99.68|97.28|99.68|97.28|99.68|97.28|99.59|97.19|0
1650631770000|2022-04-22 12:49:30|99.59|97.19|99.42|97.02|99.59|97.19|99.42|97.02|0
1650631780000|2022-04-22 12:49:40|99.5|97.1|99.41|97.01|99.5|97.1|99.41|97.01|0
1650631790000|2022-04-22 12:49:50|99.5|97.1|99.59|97.19|99.59|97.19|99.5|97.1|0
1650631800000|2022-04-22 12:50:00|99.86|97.46|99.94|97.54|99.94|97.54|99.77|97.37|0
1650631810000|2022-04-22 12:50:10|99.86|97.46|99.86|97.46|99.86|97.46|99.86|97.46|0
1650631820000|2022-04-22 12:50:20|99.94|97.54|99.77|97.37|99.94|97.54|99.77|97.37|0
1650631830000|2022-04-22 12:50:30|99.81|97.41|100.03|97.63|100.03|97.63|99.81|97.41|0
1650631840000|2022-04-22 12:50:40|99.94|97.54|99.94|97.54|99.94|97.54|99.94|97.54|0
1650631850000|2022-04-22 12:50:50|100.03|97.63|99.94|97.54|100.03|97.63|99.94|97.54|0
1650631860000|2022-04-22 12:51:00|99.85|97.45|99.85|97.45|99.9|97.5|99.85|97.45|0
1650631870000|2022-04-22 12:51:10|99.77|97.37|99.59|97.19|99.77|97.37|99.59|97.19|0
1650631880000|2022-04-22 12:51:20|99.68|97.28|99.68|97.28|99.77|97.37|99.68|97.28|0
1650631890000|2022-04-22 12:51:30|99.59|97.19|99.94|97.54|99.94|97.54|99.59|97.19|0
1650631900000|2022-04-22 12:51:40|99.85|97.45|99.77|97.37|99.85|97.45|99.77|97.37|0
1650631910000|2022-04-22 12:51:50|99.94|97.54|99.94|97.54|99.94|97.54|99.94|97.54|0
1650631920000|2022-04-22 12:52:00|99.85|97.45|99.85|97.45|99.85|97.45|99.85|97.45|0
1650631930000|2022-04-22 12:52:10|99.94|97.54|100.03|97.63|100.03|97.63|99.94|97.54|0
1650631940000|2022-04-22 12:52:20|99.94|97.54|100.03|97.63|100.12|97.72|99.94|97.54|0
1650631950000|2022-04-22 12:52:30|100.12|97.72|100.16|97.76|100.16|97.76|100.12|97.72|0
1650631960000|2022-04-22 12:52:40|100.25|97.85|100.47|98.07|100.47|98.07|100.25|97.85|0
1650631970000|2022-04-22 12:52:50|100.38|97.98|100.12|97.72|100.47|98.07|100.12|97.72|0
1650631980000|2022-04-22 12:53:00|100.3|97.9|100.25|97.85|100.3|97.9|100.21|97.81|0
1650631990000|2022-04-22 12:53:10|100.3|97.9|100.38|97.98|100.38|97.98|100.3|97.9|0
1650632000000|2022-04-22 12:53:20|100.47|98.07|100.47|98.07|100.47|98.07|100.38|97.98|0
1650632010000|2022-04-22 12:53:30|100.21|97.81|100.21|97.81|100.21|97.81|100.21|97.81|0
1650632030000|2022-04-22 12:53:50|100.16|97.76|100.12|97.72|100.16|97.76|100.12|97.72|0
1650632040000|2022-04-22 12:54:00|100.21|97.81|99.59|97.19|100.21|97.81|99.59|97.19|0
1650632050000|2022-04-22 12:54:10|99.5|97.1|99.59|97.19|99.68|97.28|99.5|97.1|0
1650632060000|2022-04-22 12:54:20|99.5|97.1|99.59|97.19|99.59|97.19|99.5|97.1|0
1650632070000|2022-04-22 12:54:30|99.5|97.1|99.41|97.01|99.5|97.1|99.41|97.01|0
1650632090000|2022-04-22 12:54:50|99.5|97.1|99.41|97.01|99.5|97.1|99.32|96.92|0
1650632100000|2022-04-22 12:55:00|99.32|96.92|99.41|97.01|99.41|97.01|99.32|96.92|0
1650632110000|2022-04-22 12:55:10|99.32|96.92|99.23|96.83|99.32|96.92|99.23|96.83|0
1650632120000|2022-04-22 12:55:20|99.28|96.88|99.32|96.92|99.5|97.1|99.28|96.88|0
1650632130000|2022-04-22 12:55:30|99.5|97.1|99.32|96.92|99.5|97.1|99.32|96.92|0
1650632140000|2022-04-22 12:55:40|99.41|97.01|99.32|96.92|99.41|97.01|99.32|96.92|0
1650632150000|2022-04-22 12:55:50|99.41|97.01|99.41|97.01|99.41|97.01|99.32|96.92|0
1650632160000|2022-04-22 12:56:00|99.5|97.1|99.5|97.1|99.54|97.14|99.5|97.1|0
1650632170000|2022-04-22 12:56:10|99.41|97.01|99.5|97.1|99.5|97.1|99.41|97.01|0
1650632180000|2022-04-22 12:56:20|99.59|97.19|99.59|97.19|99.59|97.19|99.5|97.1|0
1650632190000|2022-04-22 12:56:30|99.41|97.01|99.41|97.01|99.41|97.01|99.41|97.01|0
1650632200000|2022-04-22 12:56:40|99.32|96.92|99.23|96.83|99.32|96.92|99.23|96.83|0
1650632210000|2022-04-22 12:56:50|99.14|96.74|99.23|96.83|99.23|96.83|99.14|96.74|0
1650632220000|2022-04-22 12:57:00|99.14|96.74|99.14|96.74|99.14|96.74|99.1|96.7|0
1650632230000|2022-04-22 12:57:10|99.06|96.66|98.97|96.57|99.14|96.74|98.97|96.57|0
1650632240000|2022-04-22 12:57:20|99.1|96.7|99.14|96.74|99.14|96.74|99.1|96.7|0
1650632260000|2022-04-22 12:57:40|99.23|96.83|99.14|96.74|99.23|96.83|99.14|96.74|0
1650632270000|2022-04-22 12:57:50|99.23|96.83|99.23|96.83|99.23|96.83|99.23|96.83|0
1650632280000|2022-04-22 12:58:00|99.41|97.01|99.58|97.18|99.67|97.27|99.41|97.01|0
1650632290000|2022-04-22 12:58:10|99.5|97.1|99.58|97.18|99.67|97.27|99.5|97.1|0
1650632300000|2022-04-22 12:58:20|99.5|97.1|99.67|97.27|99.67|97.27|99.5|97.1|0
1650632310000|2022-04-22 12:58:30|99.58|97.18|99.67|97.27|99.67|97.27|99.58|97.18|0
1650632320000|2022-04-22 12:58:40|99.58|97.18|99.58|97.18|99.67|97.27|99.58|97.18|0
1650632330000|2022-04-22 12:58:50|99.49|97.09|99.49|97.09|99.67|97.27|99.49|97.09|0
1650632340000|2022-04-22 12:59:00|99.58|97.18|99.58|97.18|99.63|97.23|99.58|97.18|0
1650632350000|2022-04-22 12:59:10|99.49|97.09|99.54|97.14|99.58|97.18|99.49|97.09|0
1650632360000|2022-04-22 12:59:20|99.49|97.09|99.41|97.01|99.58|97.18|99.41|97.01|0
1650632370000|2022-04-22 12:59:30|99.32|96.92|99.32|96.92|99.41|97.01|99.32|96.92|0
1650632380000|2022-04-22 12:59:40|99.49|97.09|99.58|97.18|99.58|97.18|99.49|97.09|0
1650632390000|2022-04-22 12:59:50|99.49|97.09|99.49|97.09|99.58|97.18|99.49|97.09|0
1650632400000|2022-04-22 13:00:00|99.58|97.18|99.58|97.18|99.58|97.18|99.49|97.09|0
1650632410000|2022-04-22 13:00:10|99.45|97.05|99.49|97.09|99.49|97.09|99.45|97.05|0
1650632420000|2022-04-22 13:00:20|99.45|97.05|99.49|97.09|99.49|97.09|99.41|97.01|0
1650632430000|2022-04-22 13:00:30|99.41|97.01|99.41|97.01|99.41|97.01|99.41|97.01|0
1650632440000|2022-04-22 13:00:40|99.45|97.05|99.49|97.09|99.49|97.09|99.45|97.05|0
1650632450000|2022-04-22 13:00:50|99.67|97.27|99.67|97.27|99.67|97.27|99.67|97.27|0
1650632460000|2022-04-22 13:01:00|99.76|97.36|99.49|97.09|99.76|97.36|99.49|97.09|0
1650632470000|2022-04-22 13:01:10|99.32|96.92|99.14|96.74|99.32|96.92|99.14|96.74|0
1650632480000|2022-04-22 13:01:20|99.23|96.83|99.23|96.83|99.32|96.92|99.23|96.83|0
1650632490000|2022-04-22 13:01:30|99.32|96.92|99.32|96.92|99.4|97|99.32|96.92|0
1650632500000|2022-04-22 13:01:40|99.23|96.83|99.05|96.65|99.23|96.83|99.05|96.65|0
1650632510000|2022-04-22 13:01:50|99.14|96.74|99.14|96.74|99.14|96.74|99.14|96.74|0
1650632520000|2022-04-22 13:02:00|99.23|96.83|99.23|96.83|99.23|96.83|99.14|96.74|0
1650632530000|2022-04-22 13:02:10|99.32|96.92|99.49|97.09|99.49|97.09|99.32|96.92|0
1650632540000|2022-04-22 13:02:20|99.4|97|99.4|97|99.4|97|99.4|97|0
1650632550000|2022-04-22 13:02:30|99.32|96.92|99.32|96.92|99.32|96.92|99.32|96.92|0
1650632560000|2022-04-22 13:02:40|99.4|97|99.32|96.92|99.4|97|99.32|96.92|0
1650632570000|2022-04-22 13:02:50|99.4|97|99.4|97|99.4|97|99.31|96.91|0
1650632580000|2022-04-22 13:03:00|99.49|97.09|99.49|97.09|99.49|97.09|99.49|97.09|0
1650632590000|2022-04-22 13:03:10|99.54|97.14|99.4|97|99.54|97.14|99.31|96.91|0
1650632600000|2022-04-22 13:03:20|99.49|97.09|99.4|97|99.49|97.09|99.4|97|0
1650632610000|2022-04-22 13:03:30|99.31|96.91|99.14|96.74|99.31|96.91|99.14|96.74|0
1650632630000|2022-04-22 13:03:50|99.1|96.7|99.1|96.7|99.1|96.7|99.1|96.7|0
1650632640000|2022-04-22 13:04:00|98.96|96.56|98.96|96.56|99.05|96.65|98.96|96.56|0
1650632650000|2022-04-22 13:04:10|99.05|96.65|99.05|96.65|99.05|96.65|98.96|96.56|0
1650632670000|2022-04-22 13:04:30|99.23|96.83|99.18|96.78|99.23|96.83|99.14|96.74|0
1650632680000|2022-04-22 13:04:40|99.14|96.74|99.14|96.74|99.23|96.83|99.14|96.74|0
1650632690000|2022-04-22 13:04:50|99.05|96.65|99.05|96.65|99.05|96.65|98.96|96.56|0
1650632700000|2022-04-22 13:05:00|98.96|96.56|99.05|96.65|99.14|96.74|98.96|96.56|0
1650632710000|2022-04-22 13:05:10|98.96|96.56|99.01|96.61|99.05|96.65|98.96|96.56|0
1650632720000|2022-04-22 13:05:20|99.05|96.65|98.96|96.56|99.05|96.65|98.96|96.56|0
1650632730000|2022-04-22 13:05:30|99.05|96.65|98.96|96.56|99.05|96.65|98.96|96.56|0
1650632740000|2022-04-22 13:05:40|99.05|96.65|99.22|96.82|99.22|96.82|99.05|96.65|0
1650632750000|2022-04-22 13:05:50|99.14|96.74|99.22|96.82|99.22|96.82|99.14|96.74|0
1650632760000|2022-04-22 13:06:00|99.31|96.91|99.14|96.74|99.31|96.91|99.14|96.74|0
1650632770000|2022-04-22 13:06:10|99.22|96.82|99.14|96.74|99.22|96.82|99.14|96.74|0
1650632780000|2022-04-22 13:06:20|99.05|96.65|99.14|96.74|99.14|96.74|99.05|96.65|0
1650632800000|2022-04-22 13:06:40|99.05|96.65|98.96|96.56|99.05|96.65|98.96|96.56|0
1650632810000|2022-04-22 13:06:50|99.05|96.65|99.05|96.65|99.05|96.65|99.05|96.65|0
1650632820000|2022-04-22 13:07:00|98.87|96.47|98.83|96.43|98.87|96.47|98.83|96.43|0
1650632830000|2022-04-22 13:07:10|98.78|96.38|98.78|96.38|98.78|96.38|98.78|96.38|0
1650632840000|2022-04-22 13:07:20|98.87|96.47|98.87|96.47|98.87|96.47|98.87|96.47|0
1650632850000|2022-04-22 13:07:30|98.96|96.56|99.13|96.73|99.22|96.82|98.96|96.56|0
1650632860000|2022-04-22 13:07:40|99.31|96.91|99.31|96.91|99.49|97.09|99.31|96.91|0
1650632870000|2022-04-22 13:07:50|99.22|96.82|99.4|97|99.4|97|99.22|96.82|0
1650632880000|2022-04-22 13:08:00|99.49|97.09|99.4|97|99.49|97.09|99.4|97|0
1650632890000|2022-04-22 13:08:10|99.49|97.09|99.31|96.91|99.49|97.09|99.31|96.91|0
1650632900000|2022-04-22 13:08:20|99.4|97|99.4|97|99.4|97|99.4|97|0
1650632910000|2022-04-22 13:08:30|99.31|96.91|99.49|97.09|99.49|97.09|99.31|96.91|0
1650632920000|2022-04-22 13:08:40|99.57|97.17|99.84|97.44|99.84|97.44|99.57|97.17|0
1650632930000|2022-04-22 13:08:50|99.93|97.53|100.02|97.62|100.02|97.62|99.93|97.53|0
1650632940000|2022-04-22 13:09:00|100.19|97.79|100.46|98.06|100.46|98.06|100.1|97.7|0
1650632950000|2022-04-22 13:09:10|100.55|98.15|100.64|98.24|100.64|98.24|100.55|98.15|0
1650632960000|2022-04-22 13:09:20|100.72|98.32|100.81|98.41|100.9|98.5|100.72|98.32|0
1650632970000|2022-04-22 13:09:30|100.9|98.5|100.81|98.41|100.9|98.5|100.72|98.32|0
1650632980000|2022-04-22 13:09:40|100.72|98.32|100.81|98.41|100.9|98.5|100.72|98.32|0
1650632990000|2022-04-22 13:09:50|100.72|98.32|100.55|98.15|100.72|98.32|100.55|98.15|0
1650633000000|2022-04-22 13:10:00|100.46|98.06|100.46|98.06|100.46|98.06|100.46|98.06|0
1650633010000|2022-04-22 13:10:10|100.37|97.97|100.28|97.88|100.37|97.97|100.28|97.88|0
1650633020000|2022-04-22 13:10:20|100.19|97.79|100.28|97.88|100.28|97.88|100.19|97.79|0
1650633030000|2022-04-22 13:10:30|100.37|97.97|100.28|97.88|100.37|97.97|100.28|97.88|0
1650633040000|2022-04-22 13:10:40|100.19|97.79|100.46|98.06|100.46|98.06|100.19|97.79|0
1650633050000|2022-04-22 13:10:50|100.72|98.32|100.63|98.23|100.72|98.32|100.63|98.23|0
1650633060000|2022-04-22 13:11:00|100.72|98.32|100.81|98.41|100.81|98.41|100.72|98.32|0
1650633070000|2022-04-22 13:11:10|100.72|98.32|100.72|98.32|100.72|98.32|100.72|98.32|0
1650633080000|2022-04-22 13:11:20|100.63|98.23|100.72|98.32|100.72|98.32|100.63|98.23|0
1650633090000|2022-04-22 13:11:30|100.81|98.41|100.81|98.41|100.81|98.41|100.81|98.41|0
1650633100000|2022-04-22 13:11:40|100.72|98.32|100.72|98.32|100.72|98.32|100.54|98.14|0
1650633110000|2022-04-22 13:11:50|100.63|98.23|100.72|98.32|100.72|98.32|100.63|98.23|0
1650633120000|2022-04-22 13:12:00|100.81|98.41|100.99|98.59|101.08|98.68|100.81|98.41|0
1650633130000|2022-04-22 13:12:10|101.08|98.68|101.17|98.77|101.17|98.77|100.99|98.59|0
1650633140000|2022-04-22 13:12:20|101.08|98.68|101.17|98.77|101.17|98.77|101.08|98.68|0
1650633150000|2022-04-22 13:12:30|101.12|98.72|101.26|98.86|101.26|98.86|101.12|98.72|0
1650633170000|2022-04-22 13:12:50|101.17|98.77|101.17|98.77|101.17|98.77|101.08|98.68|0
1650633180000|2022-04-22 13:13:00|101.08|98.68|101.08|98.68|101.08|98.68|100.99|98.59|0
1650633190000|2022-04-22 13:13:10|101.17|98.77|100.99|98.59|101.17|98.77|100.99|98.59|0
1650633210000|2022-04-22 13:13:30|100.9|98.5|100.9|98.5|100.99|98.59|100.9|98.5|0
1650633230000|2022-04-22 13:13:50|100.99|98.59|101.08|98.68|101.08|98.68|100.99|98.59|0
1650633240000|2022-04-22 13:14:00|100.99|98.59|100.9|98.5|101.08|98.68|100.9|98.5|0
1650633250000|2022-04-22 13:14:10|100.99|98.59|100.99|98.59|100.99|98.59|100.9|98.5|0
1650633260000|2022-04-22 13:14:20|101.08|98.68|101.08|98.68|101.08|98.68|101.08|98.68|0
1650633270000|2022-04-22 13:14:30|100.99|98.59|100.99|98.59|100.99|98.59|100.99|98.59|0
1650633280000|2022-04-22 13:14:40|99.8|97.4|101.16|98.76|101.16|98.76|99.8|97.4|0
1650633290000|2022-04-22 13:14:50|101.08|98.68|101.08|98.68|101.16|98.76|101.08|98.68|0
1650633310000|2022-04-22 13:15:10|100.9|98.5|100.81|98.41|100.9|98.5|100.81|98.41|0
1650633320000|2022-04-22 13:15:20|100.72|98.32|100.63|98.23|100.72|98.32|100.63|98.23|0
1650633330000|2022-04-22 13:15:30|100.72|98.32|100.63|98.23|100.72|98.32|100.63|98.23|0
1650633340000|2022-04-22 13:15:40|100.45|98.05|100.45|98.05|100.45|98.05|100.45|98.05|0
1650633350000|2022-04-22 13:15:50|100.36|97.96|100.36|97.96|100.36|97.96|100.36|97.96|0
1650633360000|2022-04-22 13:16:00|100.45|98.05|100.45|98.05|100.45|98.05|100.45|98.05|0
1650633370000|2022-04-22 13:16:10|100.36|97.96|100.54|98.14|100.54|98.14|100.36|97.96|0
1650633380000|2022-04-22 13:16:20|100.72|98.32|100.72|98.32|100.81|98.41|100.72|98.32|0
1650633390000|2022-04-22 13:16:30|100.81|98.41|100.81|98.41|100.81|98.41|100.72|98.32|0
1650633400000|2022-04-22 13:16:40|100.9|98.5|100.9|98.5|100.9|98.5|100.81|98.41|0
1650633410000|2022-04-22 13:16:50|100.98|98.58|101.16|98.76|101.16|98.76|100.98|98.58|0
1650633420000|2022-04-22 13:17:00|101.34|98.94|101.43|99.03|101.43|99.03|101.25|98.85|0
1650633430000|2022-04-22 13:17:10|101.34|98.94|101.43|99.03|101.43|99.03|101.34|98.94|0
1650633440000|2022-04-22 13:17:20|101.52|99.12|101.61|99.21|101.61|99.21|101.52|99.12|0
1650633450000|2022-04-22 13:17:30|101.7|99.3|101.52|99.12|101.7|99.3|101.52|99.12|0
1650633460000|2022-04-22 13:17:40|101.48|99.08|101.61|99.21|101.61|99.21|101.48|99.08|0
1650633470000|2022-04-22 13:17:50|101.7|99.3|101.61|99.21|101.7|99.3|101.52|99.12|0
1650633480000|2022-04-22 13:18:00|101.52|99.12|101.34|98.94|101.52|99.12|101.34|98.94|0
1650633490000|2022-04-22 13:18:10|101.43|99.03|101.52|99.12|101.52|99.12|101.43|99.03|0
1650633500000|2022-04-22 13:18:20|101.61|99.21|101.52|99.12|101.61|99.21|101.52|99.12|0
1650633510000|2022-04-22 13:18:30|101.61|99.21|101.97|99.57|101.97|99.57|101.61|99.21|0
1650633520000|2022-04-22 13:18:40|102.06|99.66|101.79|99.39|102.06|99.66|101.79|99.39|0
1650633530000|2022-04-22 13:18:50|101.88|99.48|101.88|99.48|101.88|99.48|101.79|99.39|0
1650633540000|2022-04-22 13:19:00|101.92|99.52|101.88|99.48|101.97|99.57|101.88|99.48|0
1650633550000|2022-04-22 13:19:10|101.97|99.57|101.79|99.39|102.06|99.66|101.79|99.39|0
1650633560000|2022-04-22 13:19:20|101.88|99.48|101.97|99.57|101.97|99.57|101.79|99.39|0
1650633570000|2022-04-22 13:19:30|101.88|99.48|101.97|99.57|101.97|99.57|101.88|99.48|0
1650633580000|2022-04-22 13:19:40|101.88|99.48|101.79|99.39|101.88|99.48|101.79|99.39|0
1650633600000|2022-04-22 13:20:00|101.74|99.34|101.52|99.12|101.79|99.39|101.52|99.12|0
1650633610000|2022-04-22 13:20:10|101.61|99.21|101.52|99.12|101.61|99.21|101.52|99.12|0
1650633620000|2022-04-22 13:20:20|101.43|99.03|101.34|98.94|101.43|99.03|101.34|98.94|0
1650633630000|2022-04-22 13:20:30|101.25|98.85|101.25|98.85|101.34|98.94|101.25|98.85|0
1650633640000|2022-04-22 13:20:40|101.07|98.67|101.07|98.67|101.07|98.67|101.07|98.67|0
1650633650000|2022-04-22 13:20:50|101.16|98.76|101.25|98.85|101.25|98.85|101.16|98.76|0
1650633660000|2022-04-22 13:21:00|101.34|98.94|101.52|99.12|101.52|99.12|101.34|98.94|0
1650633670000|2022-04-22 13:21:10|101.61|99.21|101.34|98.94|101.61|99.21|101.34|98.94|0
1650633680000|2022-04-22 13:21:20|101.52|99.12|101.52|99.12|101.61|99.21|101.52|99.12|0
1650633690000|2022-04-22 13:21:30|101.61|99.21|101.69|99.29|101.78|99.38|101.61|99.21|0
1650633700000|2022-04-22 13:21:40|101.52|99.12|101.56|99.16|101.61|99.21|101.52|99.12|0
1650633710000|2022-04-22 13:21:50|101.61|99.21|101.52|99.12|101.61|99.21|101.52|99.12|0
1650633720000|2022-04-22 13:22:00|101.47|99.07|101.43|99.03|101.47|99.07|101.43|99.03|0
1650633730000|2022-04-22 13:22:10|101.52|99.12|101.52|99.12|101.52|99.12|101.52|99.12|0
1650633740000|2022-04-22 13:22:20|101.43|99.03|101.34|98.94|101.43|99.03|101.34|98.94|0
1650633760000|2022-04-22 13:22:40|101.43|99.03|101.34|98.94|101.43|99.03|101.34|98.94|0
1650633770000|2022-04-22 13:22:50|101.16|98.76|100.98|98.58|101.25|98.85|100.98|98.58|0
1650633780000|2022-04-22 13:23:00|101.16|98.76|100.98|98.58|101.16|98.76|100.98|98.58|0
1650633790000|2022-04-22 13:23:10|100.89|98.49|100.45|98.05|100.89|98.49|100.36|97.96|0
1650633800000|2022-04-22 13:23:20|100.53|98.13|100.53|98.13|100.62|98.22|100.53|98.13|0
1650633810000|2022-04-22 13:23:30|100.45|98.05|100.53|98.13|100.53|98.13|100.45|98.05|0
1650633820000|2022-04-22 13:23:40|100.45|98.05|100.36|97.96|100.45|98.05|100.36|97.96|0
1650633830000|2022-04-22 13:23:50|100.45|98.05|100.53|98.13|100.53|98.13|100.45|98.05|0
1650633840000|2022-04-22 13:24:00|100.45|98.05|100.44|98.04|100.45|98.05|100.44|98.04|0
1650633850000|2022-04-22 13:24:10|100.36|97.96|100.18|97.78|100.36|97.96|100.18|97.78|0
1650633860000|2022-04-22 13:24:20|100.09|97.69|100.09|97.69|100.09|97.69|100|97.6|0
1650633880000|2022-04-22 13:24:40|100.18|97.78|100.4|98|100.44|98.04|100.18|97.78|0
1650633890000|2022-04-22 13:24:50|100.31|97.91|100.27|97.87|100.36|97.96|100.27|97.87|0
1650633900000|2022-04-22 13:25:00|100.18|97.78|100.36|97.96|100.36|97.96|100.18|97.78|0
1650633910000|2022-04-22 13:25:10|100.18|97.78|100.18|97.78|100.18|97.78|100.09|97.69|0
1650633930000|2022-04-22 13:25:30|100.22|97.82|100.18|97.78|100.22|97.82|100.18|97.78|0
1650633940000|2022-04-22 13:25:40|100.27|97.87|100.27|97.87|100.27|97.87|100.09|97.69|0
1650633950000|2022-04-22 13:25:50|100.31|97.91|100.27|97.87|100.35|97.95|100.27|97.87|0
1650633960000|2022-04-22 13:26:00|100.35|97.95|100.27|97.87|100.35|97.95|100.27|97.87|0
1650633970000|2022-04-22 13:26:10|100.35|97.95|100.44|98.04|100.44|98.04|100.35|97.95|0
1650633980000|2022-04-22 13:26:20|100.35|97.95|100.44|98.04|100.53|98.13|100.35|97.95|0
1650633990000|2022-04-22 13:26:30|100.35|97.95|100.35|97.95|100.35|97.95|100.35|97.95|0
1650634000000|2022-04-22 13:26:40|100.27|97.87|100.35|97.95|100.44|98.04|100.27|97.87|0
1650634010000|2022-04-22 13:26:50|100.27|97.87|100.35|97.95|100.35|97.95|100.27|97.87|0
1650634020000|2022-04-22 13:27:00|100.71|98.31|100.44|98.04|100.71|98.31|100.44|98.04|0
1650634030000|2022-04-22 13:27:10|100.35|97.95|100.09|97.69|100.35|97.95|100.09|97.69|0
1650634040000|2022-04-22 13:27:20|100|97.6|99.82|97.42|100|97.6|99.82|97.42|0
1650634050000|2022-04-22 13:27:30|100|97.6|100|97.6|100|97.6|100|97.6|0
1650634060000|2022-04-22 13:27:40|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650634070000|2022-04-22 13:27:50|99.82|97.42|99.73|97.33|99.82|97.42|99.73|97.33|0
1650634080000|2022-04-22 13:28:00|99.65|97.25|99.91|97.51|99.91|97.51|99.65|97.25|0
1650634090000|2022-04-22 13:28:10|100|97.6|99.91|97.51|100|97.6|99.91|97.51|0
1650634100000|2022-04-22 13:28:20|99.82|97.42|99.82|97.42|99.82|97.42|99.82|97.42|0
1650634110000|2022-04-22 13:28:30|99.91|97.51|99.73|97.33|99.91|97.51|99.73|97.33|0
1650634120000|2022-04-22 13:28:40|99.82|97.42|99.91|97.51|99.91|97.51|99.82|97.42|0
1650634130000|2022-04-22 13:28:50|99.82|97.42|99.82|97.42|99.82|97.42|99.82|97.42|0
1650634140000|2022-04-22 13:29:00|100|97.6|100|97.6|100|97.6|99.91|97.51|0
1650634150000|2022-04-22 13:29:10|100.09|97.69|100|97.6|100.09|97.69|100|97.6|0
1650634160000|2022-04-22 13:29:20|99.91|97.51|99.73|97.33|99.91|97.51|99.73|97.33|0
1650634170000|2022-04-22 13:29:30|99.82|97.42|99.91|97.51|99.91|97.51|99.82|97.42|0
1650634180000|2022-04-22 13:29:40|100|97.6|100.22|97.82|100.22|97.82|100|97.6|0
1650634190000|2022-04-22 13:29:50|100.09|97.69|100.26|97.86|100.26|97.86|100.09|97.69|0
1650634200000|2022-04-22 13:30:00|100.35|97.95|100.62|98.22|100.62|98.22|100.35|97.95|0
1650634210000|2022-04-22 13:30:10|100.79|98.39|101.33|98.93|101.33|98.93|100.79|98.39|0
1650634220000|2022-04-22 13:30:20|101.6|99.2|101.78|99.38|101.96|99.56|101.51|99.11|0
1650634230000|2022-04-22 13:30:30|102.05|99.65|101.6|99.2|102.13|99.73|101.6|99.2|0
1650634240000|2022-04-22 13:30:40|101.15|98.75|101.6|99.2|101.6|99.2|101.06|98.66|0
1650634250000|2022-04-22 13:30:50|101.78|99.38|101.78|99.38|101.96|99.56|101.78|99.38|0
1650634260000|2022-04-22 13:31:00|101.24|98.84|101.69|99.29|101.69|99.29|101.15|98.75|0
1650634270000|2022-04-22 13:31:10|101.6|99.2|101.06|98.66|101.78|99.38|101.06|98.66|0
1650634280000|2022-04-22 13:31:20|101.24|98.84|100.88|98.48|101.24|98.84|100.88|98.48|0
1650634290000|2022-04-22 13:31:30|101.15|98.75|100.53|98.13|101.15|98.75|100.53|98.13|0
1650634300000|2022-04-22 13:31:40|101.15|98.75|101.42|99.02|101.42|99.02|101.15|98.75|0
1650634310000|2022-04-22 13:31:50|101.69|99.29|101.24|98.84|101.69|99.29|101.24|98.84|0
1650634320000|2022-04-22 13:32:00|100.7|98.3|100.84|98.44|100.88|98.48|100.7|98.3|0
1650634330000|2022-04-22 13:32:10|100.62|98.22|101.33|98.93|101.33|98.93|100.62|98.22|0
1650634340000|2022-04-22 13:32:20|101.24|98.84|101.42|99.02|101.6|99.2|101.24|98.84|0
1650634350000|2022-04-22 13:32:30|101.51|99.11|101.24|98.84|101.6|99.2|101.24|98.84|0
1650634360000|2022-04-22 13:32:40|100.26|97.86|100.7|98.3|100.7|98.3|100.26|97.86|0
1650634370000|2022-04-22 13:32:50|100.97|98.57|101.59|99.19|101.59|99.19|100.97|98.57|0
1650634380000|2022-04-22 13:33:00|101.24|98.84|100.7|98.3|101.24|98.84|100.61|98.21|0
1650634390000|2022-04-22 13:33:10|100.08|97.68|99.99|97.59|100.39|97.99|99.99|97.59|0
1650634400000|2022-04-22 13:33:20|99.91|97.51|99.82|97.42|100.35|97.95|99.82|97.42|0
1650634410000|2022-04-22 13:33:30|99.91|97.51|99.99|97.59|99.99|97.59|99.91|97.51|0
1650634420000|2022-04-22 13:33:40|99.91|97.51|99.91|97.51|99.91|97.51|99.82|97.42|0
1650634430000|2022-04-22 13:33:50|99.64|97.24|99.82|97.42|99.99|97.59|99.64|97.24|0
1650634440000|2022-04-22 13:34:00|99.46|97.06|99.38|96.98|99.55|97.15|99.29|96.89|0
1650634450000|2022-04-22 13:34:10|99.99|97.59|100.26|97.86|100.26|97.86|99.9|97.5|0
1650634460000|2022-04-22 13:34:20|100.61|98.21|100.97|98.57|100.97|98.57|100.61|98.21|0
1650634470000|2022-04-22 13:34:30|101.06|98.66|100.7|98.3|101.06|98.66|100.7|98.3|0
1650634480000|2022-04-22 13:34:40|100.44|98.04|100.79|98.39|100.79|98.39|100.44|98.04|0
1650634490000|2022-04-22 13:34:50|100.97|98.57|100.79|98.39|101.06|98.66|100.79|98.39|0
1650634500000|2022-04-22 13:35:00|102.4|100|102.22|99.82|102.4|100|102.22|99.82|0
1650634510000|2022-04-22 13:35:10|102.13|99.73|102.67|100.27|102.67|100.27|102.13|99.73|0
1650634520000|2022-04-22 13:35:20|102.94|100.54|102.76|100.36|103.21|100.81|102.76|100.36|0
1650634530000|2022-04-22 13:35:30|103.26|100.86|103.3|100.9|103.39|100.99|103.26|100.86|0
1650634540000|2022-04-22 13:35:40|103.39|100.99|103.57|101.17|103.57|101.17|103.3|100.9|0
1650634550000|2022-04-22 13:35:50|103.3|100.9|103.8|101.4|103.8|101.4|103.3|100.9|0
1650634560000|2022-04-22 13:36:00|104.08|101.68|103.3|100.9|104.08|101.68|103.3|100.9|0
1650634570000|2022-04-22 13:36:10|103.17|100.77|103.03|100.63|103.17|100.77|102.67|100.27|0
1650634580000|2022-04-22 13:36:20|102.94|100.54|102.04|99.64|102.94|100.54|101.77|99.37|0
1650634590000|2022-04-22 13:36:30|101.68|99.28|102.67|100.27|102.67|100.27|101.68|99.28|0
1650634600000|2022-04-22 13:36:40|102.76|100.36|102.4|100|102.76|100.36|102.22|99.82|0
1650634610000|2022-04-22 13:36:50|102.49|100.09|102.31|99.91|102.49|100.09|102.13|99.73|0
1650634620000|2022-04-22 13:37:00|102.13|99.73|101.77|99.37|102.13|99.73|101.23|98.83|0
1650634630000|2022-04-22 13:37:10|102.18|99.78|101.86|99.46|102.18|99.78|101.59|99.19|0
1650634640000|2022-04-22 13:37:20|102.13|99.73|101.68|99.28|102.13|99.73|101.41|99.01|0
1650634650000|2022-04-22 13:37:30|102.58|100.18|103.39|100.99|103.39|100.99|102.58|100.18|0
1650634660000|2022-04-22 13:37:40|103.57|101.17|103.21|100.81|103.57|101.17|103.21|100.81|0
1650634670000|2022-04-22 13:37:50|103.17|100.77|103.39|100.99|103.44|101.04|103.17|100.77|0
1650634680000|2022-04-22 13:38:00|103.48|101.08|103.03|100.63|103.48|101.08|103.03|100.63|0
1650634690000|2022-04-22 13:38:10|103.17|100.77|103.12|100.72|103.21|100.81|103.12|100.72|0
1650634700000|2022-04-22 13:38:20|103.66|101.26|103.57|101.17|103.66|101.26|103.57|101.17|0
1650634710000|2022-04-22 13:38:30|103.48|101.08|104.26|101.86|104.26|101.86|103.48|101.08|0
1650634720000|2022-04-22 13:38:40|104.12|101.72|104.12|101.72|104.21|101.81|104.03|101.63|0
1650634730000|2022-04-22 13:38:50|104.21|101.81|104.03|101.63|104.21|101.81|104.03|101.63|0
1650634740000|2022-04-22 13:39:00|103.39|100.99|103.03|100.63|103.39|100.99|102.76|100.36|0
1650634750000|2022-04-22 13:39:10|103.48|101.08|103.94|101.54|103.94|101.54|103.39|100.99|0
1650634760000|2022-04-22 13:39:20|104.57|102.17|104.76|102.36|104.76|102.36|104.35|101.95|0
1650634770000|2022-04-22 13:39:30|105.12|102.72|106.04|103.64|106.04|103.64|105.12|102.72|0
1650634780000|2022-04-22 13:39:40|106.14|103.74|106.23|103.83|106.23|103.83|106.14|103.74|0
1650634790000|2022-04-22 13:39:50|105.95|103.55|106.23|103.83|106.23|103.83|105.95|103.55|0
1650634800000|2022-04-22 13:40:00|106.32|103.92|106.78|104.38|106.78|104.38|106.32|103.92|0
1650634810000|2022-04-22 13:40:10|106.51|104.11|106.78|104.38|106.78|104.38|106.23|103.83|0
1650634820000|2022-04-22 13:40:20|106.69|104.29|107.25|104.85|107.25|104.85|106.69|104.29|0
1650634830000|2022-04-22 13:40:30|106.97|104.57|107.25|104.85|107.25|104.85|106.69|104.29|0
1650634840000|2022-04-22 13:40:40|107.06|104.66|107.16|104.76|107.44|105.04|107.06|104.66|0
1650634850000|2022-04-22 13:40:50|107.06|104.66|107.53|105.13|107.53|105.13|107.06|104.66|0
1650634860000|2022-04-22 13:41:00|107.72|105.32|107.44|105.04|107.72|105.32|107.44|105.04|0
1650634870000|2022-04-22 13:41:10|107.53|105.13|108|105.6|108|105.6|107.53|105.13|0
1650634880000|2022-04-22 13:41:20|107.9|105.5|107.62|105.22|107.9|105.5|107.62|105.22|0
1650634890000|2022-04-22 13:41:30|107.72|105.32|108.37|105.97|108.37|105.97|107.72|105.32|0
1650634900000|2022-04-22 13:41:40|108|105.6|107.53|105.13|108|105.6|107.43|105.03|0
1650634910000|2022-04-22 13:41:50|107.71|105.31|107.25|104.85|107.71|105.31|107.25|104.85|0
1650634920000|2022-04-22 13:42:00|107.34|104.94|107.53|105.13|107.53|105.13|107.15|104.75|0
1650634930000|2022-04-22 13:42:10|107.71|105.31|107.15|104.75|107.81|105.41|107.15|104.75|0
1650634940000|2022-04-22 13:42:20|107.2|104.8|106.78|104.38|107.2|104.8|106.78|104.38|0
1650634950000|2022-04-22 13:42:30|107.06|104.66|107.06|104.66|107.25|104.85|107.06|104.66|0
1650634960000|2022-04-22 13:42:40|106.88|104.48|108.09|105.69|108.09|105.69|106.88|104.48|0
1650634970000|2022-04-22 13:42:50|107.71|105.31|107.71|105.31|107.71|105.31|107.71|105.31|0
1650634980000|2022-04-22 13:43:00|107.9|105.5|108.18|105.78|108.28|105.88|107.9|105.5|0
1650634990000|2022-04-22 13:43:10|110.68|108.28|108.27|105.87|110.68|108.28|108.18|105.78|0
1650635000000|2022-04-22 13:43:20|109.21|106.81|109.12|106.72|109.21|106.81|108.83|106.43|0
1650635010000|2022-04-22 13:43:30|109.02|106.62|109.4|107|109.4|107|109.02|106.62|0
1650635020000|2022-04-22 13:43:40|109.49|107.09|109.78|107.38|109.78|107.38|109.49|107.09|0
1650635030000|2022-04-22 13:43:50|109.21|106.81|110.06|107.66|110.16|107.76|109.21|106.81|0
1650635040000|2022-04-22 13:44:00|109.87|107.47|110.35|107.95|110.35|107.95|109.87|107.47|0
1650635050000|2022-04-22 13:44:10|111.01|108.61|111.2|108.8|111.2|108.8|111.01|108.61|0
1650635060000|2022-04-22 13:44:20|111.49|109.09|111.49|109.09|111.49|109.09|111.35|108.95|0
1650635070000|2022-04-22 13:44:30|111.59|109.19|112.12|109.72|112.12|109.72|111.39|108.99|0
1650635080000|2022-04-22 13:44:40|111.83|109.43|111.93|109.53|112.02|109.62|111.74|109.34|0
1650635090000|2022-04-22 13:44:50|111.83|109.43|111.83|109.43|111.93|109.53|111.74|109.34|0
1650635100000|2022-04-22 13:45:00|112.6|110.2|112.5|110.1|112.6|110.2|112.22|109.82|0
1650635110000|2022-04-22 13:45:10|112.41|110.01|111.26|108.86|112.41|110.01|110.6|108.2|0
1650635120000|2022-04-22 13:45:20|111.41|109.01|111.17|108.77|111.41|109.01|111.03|108.63|0
1650635130000|2022-04-22 13:45:30|110.98|108.58|110.6|108.2|110.98|108.58|110.41|108.01|0
1650635140000|2022-04-22 13:45:40|110.31|107.91|109.94|107.54|110.55|108.15|109.94|107.54|0
1650635150000|2022-04-22 13:45:50|109.75|107.35|110.41|108.01|110.41|108.01|109.56|107.16|0
1650635160000|2022-04-22 13:46:00|110.79|108.39|111.45|109.05|111.45|109.05|110.79|108.39|0
1650635170000|2022-04-22 13:46:10|112.21|109.81|109.14|106.74|112.21|109.81|109.14|106.74|0
1650635180000|2022-04-22 13:46:20|110.49|108.09|110.15|107.75|110.49|108.09|110.15|107.75|0
1650635190000|2022-04-22 13:46:30|109.96|107.56|111.55|109.15|111.55|109.15|109.87|107.47|0
1650635200000|2022-04-22 13:46:40|111.36|108.96|110.6|108.2|111.36|108.96|110.6|108.2|0
1650635210000|2022-04-22 13:46:50|110.22|107.82|109.33|106.93|110.22|107.82|109.33|106.93|0
1650635270000|2022-04-22 13:47:50|109.49|107.09|109.58|107.18|109.58|107.18|109.21|106.81|0
1650635280000|2022-04-22 13:48:00|109.68|107.28|109.21|106.81|109.73|107.33|109.21|106.81|0
1650635290000|2022-04-22 13:48:10|109.39|106.99|109.49|107.09|109.68|107.28|109.39|106.99|0
1650635300000|2022-04-22 13:48:20|109.11|106.71|108.45|106.05|109.39|106.99|108.45|106.05|0
1650635310000|2022-04-22 13:48:30|108.17|105.77|107.98|105.58|108.45|106.05|107.98|105.58|0
1650635320000|2022-04-22 13:48:40|108.03|105.63|108.92|106.52|108.92|106.52|108.03|105.63|0
1650635330000|2022-04-22 13:48:50|108.78|106.38|109.11|106.71|109.3|106.9|108.78|106.38|0
1650635340000|2022-04-22 13:49:00|109.3|106.9|109.3|106.9|109.3|106.9|109.3|106.9|0
1650635350000|2022-04-22 13:49:10|109.11|106.71|109.02|106.62|109.3|106.9|109.02|106.62|0
1650635360000|2022-04-22 13:49:20|109.3|106.9|108.73|106.33|109.3|106.9|108.73|106.33|0
1650635370000|2022-04-22 13:49:30|108.83|106.43|108.17|105.77|108.83|106.43|108.17|105.77|0
1650635380000|2022-04-22 13:49:40|107.8|105.4|107.89|105.49|108.26|105.86|107.7|105.3|0
1650635390000|2022-04-22 13:49:50|108.17|105.77|107.42|105.02|108.17|105.77|107.42|105.02|0
1650635400000|2022-04-22 13:50:00|106.77|104.37|107.89|105.49|107.89|105.49|106.77|104.37|0
1650635410000|2022-04-22 13:50:10|107.98|105.58|107.79|105.39|107.98|105.58|107.7|105.3|0
1650635420000|2022-04-22 13:50:20|107.61|105.21|106.03|103.63|107.75|105.35|106.03|103.63|0
1650635430000|2022-04-22 13:50:30|105.75|103.35|105.94|103.54|106.21|103.81|105.57|103.17|0
1650635440000|2022-04-22 13:50:40|106.21|103.81|106.4|104|106.49|104.09|106.21|103.81|0
1650635450000|2022-04-22 13:50:50|106.77|104.37|106.58|104.18|106.77|104.37|106.49|104.09|0
1650635460000|2022-04-22 13:51:00|106.96|104.56|107.79|105.39|107.79|105.39|106.96|104.56|0
1650635470000|2022-04-22 13:51:10|107.7|105.3|108.07|105.67|108.07|105.67|107.7|105.3|0
1650635480000|2022-04-22 13:51:20|108.26|105.86|107.98|105.58|108.26|105.86|107.79|105.39|0
1650635490000|2022-04-22 13:51:30|108.12|105.72|108.17|105.77|108.17|105.77|108.07|105.67|0
1650635500000|2022-04-22 13:51:40|108.07|105.67|107.51|105.11|108.07|105.67|107.51|105.11|0
1650635510000|2022-04-22 13:51:50|106.68|104.28|106.31|103.91|106.68|104.28|106.31|103.91|0
1650635520000|2022-04-22 13:52:00|105.29|102.89|105.66|103.26|105.84|103.44|105.29|102.89|0
1650635530000|2022-04-22 13:52:10|105.75|103.35|104.83|102.43|105.75|103.35|104.83|102.43|0
1650635540000|2022-04-22 13:52:20|105.2|102.8|104.83|102.43|105.2|102.8|104.56|102.16|0
1650635550000|2022-04-22 13:52:30|104.7|102.3|105.75|103.35|105.75|103.35|104.7|102.3|0
1650635560000|2022-04-22 13:52:40|105.29|102.89|105.84|103.44|105.84|103.44|105.29|102.89|0
1650635570000|2022-04-22 13:52:50|105.48|103.08|104.37|101.97|105.57|103.17|104.37|101.97|0
1650635580000|2022-04-22 13:53:00|104.19|101.79|104.46|102.06|104.46|102.06|104.1|101.7|0
1650635590000|2022-04-22 13:53:10|104.74|102.34|104.83|102.43|105.25|102.85|104.74|102.34|0
1650635600000|2022-04-22 13:53:20|104.74|102.34|105.48|103.08|105.48|103.08|104.65|102.25|0
1650635610000|2022-04-22 13:53:30|106.22|103.82|105.85|103.45|106.22|103.82|105.76|103.36|0
1650635620000|2022-04-22 13:53:40|106.03|103.63|105.85|103.45|106.03|103.63|105.85|103.45|0
1650635630000|2022-04-22 13:53:50|105.94|103.54|105.66|103.26|105.94|103.54|105.66|103.26|0
1650635640000|2022-04-22 13:54:00|105.2|102.8|105.29|102.89|105.62|103.22|105.2|102.8|0
1650635650000|2022-04-22 13:54:10|105.38|102.98|105.66|103.26|105.66|103.26|104.92|102.52|0
1650635660000|2022-04-22 13:54:20|105.29|102.89|105.75|103.35|105.75|103.35|105.29|102.89|0
1650635670000|2022-04-22 13:54:30|106.03|103.63|106.41|104.01|106.59|104.19|106.03|103.63|0
1650635680000|2022-04-22 13:54:40|106.36|103.96|105.75|103.35|106.5|104.1|105.75|103.35|0
1650635690000|2022-04-22 13:54:50|105.48|103.08|105.38|102.98|105.48|103.08|105.01|102.61|0
1650635700000|2022-04-22 13:55:00|105.43|103.03|105.75|103.35|105.85|103.45|105.43|103.03|0
1650635710000|2022-04-22 13:55:10|105.94|103.54|105.29|102.89|105.94|103.54|105.29|102.89|0
1650635720000|2022-04-22 13:55:20|105.11|102.71|105.75|103.35|106.03|103.63|105.11|102.71|0
1650635730000|2022-04-22 13:55:30|105.85|103.45|106.08|103.68|106.08|103.68|105.75|103.35|0
1650635740000|2022-04-22 13:55:40|106.22|103.82|106.4|104|106.5|104.1|106.22|103.82|0
1650635750000|2022-04-22 13:55:50|106.59|104.19|106.59|104.19|106.68|104.28|106.5|104.1|0
1650635760000|2022-04-22 13:56:00|106.31|103.91|107.34|104.94|107.34|104.94|106.31|103.91|0
1650635770000|2022-04-22 13:56:10|107.43|105.03|107.81|105.41|107.81|105.41|107.43|105.03|0
1650635780000|2022-04-22 13:56:20|107.62|105.22|107.9|105.5|108.09|105.69|107.62|105.22|0
1650635790000|2022-04-22 13:56:30|108.14|105.74|108.09|105.69|108.37|105.97|108.09|105.69|0
1650635800000|2022-04-22 13:56:40|108.18|105.78|107.62|105.22|108.18|105.78|107.62|105.22|0
1650635810000|2022-04-22 13:56:50|107.9|105.5|108.28|105.88|108.28|105.88|107.9|105.5|0
1650635820000|2022-04-22 13:57:00|109.1|106.7|109.01|106.61|109.1|106.7|108.91|106.51|0
1650635830000|2022-04-22 13:57:10|108.68|106.28|108.73|106.33|108.91|106.51|108.68|106.28|0
1650635840000|2022-04-22 13:57:20|109.1|106.7|108.91|106.51|109.1|106.7|108.82|106.42|0
1650635850000|2022-04-22 13:57:30|108.82|106.42|109.01|106.61|109.01|106.61|108.68|106.28|0
1650635860000|2022-04-22 13:57:40|109.39|106.99|108.88|106.48|109.48|107.08|108.88|106.48|0
1650635870000|2022-04-22 13:57:50|108.32|105.92|108.6|106.2|108.6|106.2|108.32|105.92|0
1650635880000|2022-04-22 13:58:00|108.13|105.73|108.22|105.82|108.51|106.11|108.13|105.73|0
1650635890000|2022-04-22 13:58:10|108.41|106.01|108.93|106.53|108.93|106.53|108.41|106.01|0
1650635900000|2022-04-22 13:58:20|108.69|106.29|108.88|106.48|108.88|106.48|108.41|106.01|0
1650635910000|2022-04-22 13:58:30|108.38|105.98|108.19|105.79|108.38|105.98|108.1|105.7|0
1650635920000|2022-04-22 13:58:40|108.66|106.26|108.38|105.98|108.95|106.55|108.38|105.98|0
1650635930000|2022-04-22 13:58:50|108.43|106.03|109.23|106.83|109.23|106.83|108.38|105.98|0
1650635940000|2022-04-22 13:59:00|108.85|106.45|109.23|106.83|109.23|106.83|108.85|106.45|0
1650635950000|2022-04-22 13:59:10|109.8|107.4|109.89|107.49|109.89|107.49|109.8|107.4|0
1650635960000|2022-04-22 13:59:20|110.08|107.68|109.42|107.02|110.08|107.68|109.23|106.83|0
1650635970000|2022-04-22 13:59:30|109.7|107.3|109.8|107.4|109.89|107.49|109.7|107.3|0
1650635980000|2022-04-22 13:59:40|109.75|107.35|109.61|107.21|109.75|107.35|109.61|107.21|0
1650635990000|2022-04-22 13:59:50|109.75|107.35|109.61|107.21|109.75|107.35|109.51|107.11|0
1650636000000|2022-04-22 14:00:00|109.13|106.73|109.8|107.4|109.8|107.4|109.13|106.73|0
1650636020000|2022-04-22 14:00:20|109.28|106.88|109.42|107.02|109.42|107.02|109.28|106.88|0
1650636030000|2022-04-22 14:00:30|109.18|106.78|108.85|106.45|109.18|106.78|108.85|106.45|0
1650636040000|2022-04-22 14:00:40|108.94|106.54|107.67|105.27|108.94|106.54|107.67|105.27|0
1650636050000|2022-04-22 14:00:50|107.72|105.32|106.6|104.2|107.72|105.32|106.6|104.2|0
1650636060000|2022-04-22 14:01:00|106.32|103.92|105.85|103.45|106.32|103.92|105.67|103.27|0
1650636070000|2022-04-22 14:01:10|105.95|103.55|105.02|102.62|105.95|103.55|105.02|102.62|0
1650636080000|2022-04-22 14:01:20|105.39|102.99|105.67|103.27|105.67|103.27|105.12|102.72|0
1650636090000|2022-04-22 14:01:30|106.13|103.73|106.13|103.73|106.13|103.73|106.13|103.73|0
1650636100000|2022-04-22 14:01:40|106.27|103.87|106.13|103.73|106.27|103.87|105.95|103.55|0
1650636110000|2022-04-22 14:01:50|106.04|103.64|106.32|103.92|106.32|103.92|105.95|103.55|0
1650636120000|2022-04-22 14:02:00|106.41|104.01|107.72|105.32|107.91|105.51|106.41|104.01|0
1650636130000|2022-04-22 14:02:10|107.62|105.22|107.44|105.04|107.62|105.22|107.44|105.04|0
1650636140000|2022-04-22 14:02:20|107.72|105.32|108.75|106.35|109.04|106.64|107.72|105.32|0
1650636150000|2022-04-22 14:02:30|108.66|106.26|108.28|105.88|108.66|106.26|108.28|105.88|0
1650636160000|2022-04-22 14:02:40|108.52|106.12|109.04|106.64|109.04|106.64|108.52|106.12|0
1650636170000|2022-04-22 14:02:50|108.56|106.16|108.56|106.16|108.56|106.16|108.19|105.79|0
1650636180000|2022-04-22 14:03:00|108.28|105.88|108.75|106.35|108.75|106.35|108.28|105.88|0
1650636190000|2022-04-22 14:03:10|108.66|106.26|109.21|106.81|109.21|106.81|108.47|106.07|0
1650636200000|2022-04-22 14:03:20|109.12|106.72|109.31|106.91|109.31|106.91|108.93|106.53|0
1650636210000|2022-04-22 14:03:30|109.4|107|109.02|106.62|109.4|107|109.02|106.62|0
1650636220000|2022-04-22 14:03:40|108.93|106.53|109.76|107.36|109.95|107.55|108.93|106.53|0
1650636230000|2022-04-22 14:03:50|109.81|107.41|109.1|106.7|109.86|107.46|109.1|106.7|0
1650636240000|2022-04-22 14:04:00|109.76|107.36|109.58|107.18|109.76|107.36|109.58|107.18|0
1650636250000|2022-04-22 14:04:10|109.67|107.27|109.86|107.46|110.05|107.65|109.48|107.08|0
1650636260000|2022-04-22 14:04:20|110.14|107.74|110.81|108.41|110.81|108.41|109.58|107.18|0
1650636270000|2022-04-22 14:04:30|110.9|108.5|110.52|108.12|110.9|108.5|110.52|108.12|0
1650636280000|2022-04-22 14:04:40|110.33|107.93|110.43|108.03|110.52|108.12|110.33|107.93|0
1650636290000|2022-04-22 14:04:50|110.62|108.22|110.38|107.98|110.62|108.22|110.38|107.98|0
1650636300000|2022-04-22 14:05:00|109.91|107.51|110.43|108.03|110.43|108.03|109.91|107.51|0
1650636310000|2022-04-22 14:05:10|109.67|107.27|109.43|107.03|109.67|107.27|109.29|106.89|0
1650636320000|2022-04-22 14:05:20|109.48|107.08|109.29|106.89|109.67|107.27|109.2|106.8|0
1650636330000|2022-04-22 14:05:30|109.57|107.17|108.26|105.86|109.57|107.17|108.07|105.67|0
1650636340000|2022-04-22 14:05:40|107.65|105.25|108.35|105.95|108.35|105.95|107.65|105.25|0
1650636350000|2022-04-22 14:05:50|108.07|105.67|107.51|105.11|108.35|105.95|107.33|104.93|0
1650636360000|2022-04-22 14:06:00|107.33|104.93|106.86|104.46|107.33|104.93|106.86|104.46|0
1650636370000|2022-04-22 14:06:10|106.77|104.37|106.4|104|106.77|104.37|106.4|104|0
1650636380000|2022-04-22 14:06:20|105.94|103.54|105.85|103.45|105.94|103.54|105.66|103.26|0
1650636390000|2022-04-22 14:06:30|105.76|103.36|105.85|103.45|105.85|103.45|105.66|103.26|0
1650636400000|2022-04-22 14:06:40|105.75|103.35|105.66|103.26|105.85|103.45|105.66|103.26|0
1650636410000|2022-04-22 14:06:50|105.39|102.99|104.66|102.26|105.39|102.99|104.66|102.26|0
1650636420000|2022-04-22 14:07:00|104.57|102.17|104.93|102.53|104.93|102.53|104.38|101.98|0
1650636430000|2022-04-22 14:07:10|105.48|103.08|105.75|103.35|105.75|103.35|105.34|102.94|0
1650636440000|2022-04-22 14:07:20|105.66|103.26|105.85|103.45|105.85|103.45|105.48|103.08|0
1650636450000|2022-04-22 14:07:30|105.66|103.26|105.39|102.99|105.66|103.26|105.39|102.99|0
1650636460000|2022-04-22 14:07:40|105.57|103.17|105.48|103.08|105.85|103.45|105.48|103.08|0
1650636470000|2022-04-22 14:07:50|105.3|102.9|103.64|101.24|105.3|102.9|103.64|101.24|0
1650636480000|2022-04-22 14:08:00|104.19|101.79|104.37|101.97|104.37|101.97|104.19|101.79|0
1650636490000|2022-04-22 14:08:10|104.56|102.16|105.86|103.46|105.86|103.46|104.56|102.16|0
1650636500000|2022-04-22 14:08:20|105.31|102.91|103.93|101.53|105.31|102.91|103.93|101.53|0
1650636510000|2022-04-22 14:08:30|103.84|101.44|104.94|102.54|104.94|102.54|103.84|101.44|0
1650636520000|2022-04-22 14:08:40|104.76|102.36|105.22|102.82|105.22|102.82|104.76|102.36|0
1650636530000|2022-04-22 14:08:50|105.13|102.73|105.31|102.91|105.31|102.91|104.76|102.36|0
1650636540000|2022-04-22 14:09:00|105.13|102.73|104.85|102.45|105.13|102.73|104.39|101.99|0
1650636550000|2022-04-22 14:09:10|105.17|102.77|104.85|102.45|105.17|102.77|104.76|102.36|0
1650636560000|2022-04-22 14:09:20|104.39|101.99|104.67|102.27|104.94|102.54|104.39|101.99|0
1650636570000|2022-04-22 14:09:30|104.57|102.17|104.48|102.08|104.57|102.17|104.48|102.08|0
1650636580000|2022-04-22 14:09:40|104.57|102.17|104.39|101.99|104.57|102.17|104.39|101.99|0
1650636590000|2022-04-22 14:09:50|104.3|101.9|104.66|102.26|104.76|102.36|104.11|101.71|0
1650636600000|2022-04-22 14:10:00|104.57|102.17|105.03|102.63|105.03|102.63|104.57|102.17|0
1650636610000|2022-04-22 14:10:10|105.31|102.91|105.77|103.37|105.86|103.46|105.31|102.91|0
1650636620000|2022-04-22 14:10:20|105.12|102.72|105.68|103.28|105.77|103.37|105.03|102.63|0
1650636630000|2022-04-22 14:10:30|105.77|103.37|106.61|104.21|106.61|104.21|105.68|103.28|0
1650636640000|2022-04-22 14:10:40|106.51|104.11|106.61|104.21|106.7|104.3|106.51|104.11|0
1650636650000|2022-04-22 14:10:50|105.86|103.46|106.05|103.65|106.05|103.65|105.86|103.46|0
1650636660000|2022-04-22 14:11:00|105.96|103.56|105.86|103.46|105.96|103.56|105.86|103.46|0
1650636670000|2022-04-22 14:11:10|105.59|103.19|105.4|103|105.59|103.19|105.12|102.72|0
1650636680000|2022-04-22 14:11:20|105.22|102.82|105.59|103.19|105.59|103.19|105.22|102.82|0
1650636690000|2022-04-22 14:11:30|105.82|103.42|106.33|103.93|106.33|103.93|105.82|103.42|0
1650636700000|2022-04-22 14:11:40|106.51|104.11|106.47|104.07|106.51|104.11|106.23|103.83|0
1650636710000|2022-04-22 14:11:50|106.33|103.93|107.17|104.77|107.17|104.77|106.33|103.93|0
1650636720000|2022-04-22 14:12:00|106.89|104.49|106.98|104.58|106.98|104.58|106.84|104.44|0
1650636730000|2022-04-22 14:12:10|106.89|104.49|106.89|104.49|107.26|104.86|106.89|104.49|0
1650636740000|2022-04-22 14:12:20|106.79|104.39|107.4|105|107.4|105|106.79|104.39|0
1650636750000|2022-04-22 14:12:30|107.26|104.86|107.35|104.95|107.35|104.95|107.26|104.86|0
1650636820000|2022-04-22 14:13:40|107.91|105.51|108.01|105.61|108.01|105.61|107.82|105.42|0
1650636830000|2022-04-22 14:13:50|107.91|105.51|108.2|105.8|108.2|105.8|107.82|105.42|0
1650636840000|2022-04-22 14:14:00|107.82|105.42|108.39|105.99|108.39|105.99|107.82|105.42|0
1650636850000|2022-04-22 14:14:10|108.29|105.89|108.57|106.17|108.57|106.17|108.29|105.89|0
1650636860000|2022-04-22 14:14:20|108.48|106.08|108.39|105.99|108.48|106.08|108.2|105.8|0
1650636870000|2022-04-22 14:14:30|108.67|106.27|108.1|105.7|108.67|106.27|108.1|105.7|0
1650636880000|2022-04-22 14:14:40|107.91|105.51|108.29|105.89|108.29|105.89|107.91|105.51|0
1650636890000|2022-04-22 14:14:50|108.48|106.08|108.27|105.87|108.48|106.08|107.16|104.76|0
1650636900000|2022-04-22 14:15:00|109.01|106.61|109.2|106.8|109.2|106.8|108.82|106.42|0
1650636910000|2022-04-22 14:15:10|108.92|106.52|108.92|106.52|109.06|106.66|108.92|106.52|0
1650636920000|2022-04-22 14:15:20|109.25|106.85|108.82|106.42|109.39|106.99|108.82|106.42|0
1650636930000|2022-04-22 14:15:30|109.01|106.61|109.48|107.08|109.48|107.08|109.01|106.61|0
1650636940000|2022-04-22 14:15:40|109.58|107.18|109.96|107.56|110.24|107.84|109.58|107.18|0
1650636950000|2022-04-22 14:15:50|109.86|107.46|110.15|107.75|110.43|108.03|109.86|107.46|0
1650637000000|2022-04-22 14:16:40|111.68|109.28|111.63|109.23|111.68|109.28|111.58|109.18|0
1650637010000|2022-04-22 14:16:50|111.68|109.28|111.77|109.37|111.77|109.37|111.58|109.18|0
1650637020000|2022-04-22 14:17:00|111.58|109.18|111.48|109.08|111.77|109.37|111.48|109.08|0
1650637030000|2022-04-22 14:17:10|111.58|109.18|112.16|109.76|112.16|109.76|111.58|109.18|0
1650637040000|2022-04-22 14:17:20|111.87|109.47|111.39|108.99|111.87|109.47|111.39|108.99|0
1650637050000|2022-04-22 14:17:30|111.48|109.08|111.29|108.89|111.48|109.08|111.29|108.89|0
1650637060000|2022-04-22 14:17:40|111.1|108.7|111.1|108.7|111.29|108.89|111.1|108.7|0
1650637070000|2022-04-22 14:17:50|111.29|108.89|111.58|109.18|111.58|109.18|111.29|108.89|0
1650637080000|2022-04-22 14:18:00|111.63|109.23|111.19|108.79|111.63|109.23|111.19|108.79|0
1650637090000|2022-04-22 14:18:10|111.1|108.7|111.67|109.27|111.67|109.27|111.1|108.7|0
1650637100000|2022-04-22 14:18:20|111.77|109.37|111.82|109.42|111.82|109.42|111.67|109.27|0
1650637110000|2022-04-22 14:18:30|111.77|109.37|111.77|109.37|111.87|109.47|111.77|109.37|0
1650637120000|2022-04-22 14:18:40|111.39|108.99|111.67|109.27|111.67|109.27|111.39|108.99|0
1650637130000|2022-04-22 14:18:50|111.77|109.37|111.58|109.18|111.77|109.37|111.48|109.08|0
1650637140000|2022-04-22 14:19:00|112.69|110.29|112.49|110.09|112.78|110.38|112.49|110.09|0
1650637150000|2022-04-22 14:19:10|111.55|109.15|112.12|109.72|112.12|109.72|111.55|109.15|0
1650637160000|2022-04-22 14:19:20|112.02|109.62|112.12|109.72|112.12|109.72|112.02|109.62|0
1650637170000|2022-04-22 14:19:30|112.02|109.62|111.83|109.43|112.22|109.82|111.83|109.43|0
1650637180000|2022-04-22 14:19:40|112.02|109.62|112.7|110.3|112.7|110.3|112.02|109.62|0
1650637190000|2022-04-22 14:19:50|112.6|110.2|112.7|110.3|112.7|110.3|112.6|110.2|0
1650637200000|2022-04-22 14:20:00|112.65|110.25|113.18|110.78|113.18|110.78|112.65|110.25|0
1650637210000|2022-04-22 14:20:10|113.08|110.68|113.18|110.78|113.18|110.78|112.89|110.49|0
1650637220000|2022-04-22 14:20:20|113.23|110.83|113.37|110.97|113.76|111.36|113.23|110.83|0
1650637230000|2022-04-22 14:20:30|113.47|111.07|114.15|111.75|114.15|111.75|113.47|111.07|0
1650637240000|2022-04-22 14:20:40|113.86|111.46|113.95|111.55|113.95|111.55|113.86|111.46|0
1650637250000|2022-04-22 14:20:50|114.05|111.65|114.24|111.84|114.24|111.84|114.05|111.65|0
1650637260000|2022-04-22 14:21:00|114.34|111.94|114.44|112.04|114.44|112.04|114.15|111.75|0
1650637270000|2022-04-22 14:21:10|113.95|111.55|113.95|111.55|114.15|111.75|113.95|111.55|0
1650637280000|2022-04-22 14:21:20|114.15|111.75|114.93|112.53|114.93|112.53|114.15|111.75|0
1650637290000|2022-04-22 14:21:30|115.02|112.62|115.22|112.82|115.22|112.82|115.02|112.62|0
1650637300000|2022-04-22 14:21:40|115.02|112.62|114.93|112.53|115.12|112.72|114.93|112.53|0
1650637310000|2022-04-22 14:21:50|115.22|112.82|114.63|112.23|115.22|112.82|114.63|112.23|0
1650637320000|2022-04-22 14:22:00|114.83|112.43|115.22|112.82|115.32|112.92|114.83|112.43|0
1650637330000|2022-04-22 14:22:10|115.32|112.92|115.41|113.01|115.41|113.01|115.32|112.92|0
1650637340000|2022-04-22 14:22:20|115.32|112.92|115.32|112.92|115.32|112.92|115.22|112.82|0
1650637350000|2022-04-22 14:22:30|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1650637360000|2022-04-22 14:22:40|115.37|112.97|115.32|112.92|115.41|113.01|115.32|112.92|0
1650637370000|2022-04-22 14:22:50|115.41|113.01|115.32|112.92|115.51|113.11|115.32|112.92|0
1650637380000|2022-04-22 14:23:00|115.12|112.72|115.02|112.62|115.22|112.82|114.92|112.52|0
1650637390000|2022-04-22 14:23:10|115.32|112.92|115.41|113.01|115.41|113.01|115.32|112.92|0
1650637400000|2022-04-22 14:23:20|115.22|112.82|115.12|112.72|115.22|112.82|115.12|112.72|0
1650637410000|2022-04-22 14:23:30|115.31|112.91|115.31|112.91|115.31|112.91|115.22|112.82|0
1650637420000|2022-04-22 14:23:40|115.51|113.11|115.51|113.11|115.51|113.11|115.41|113.01|0
1650637430000|2022-04-22 14:23:50|115.41|113.01|115.31|112.91|115.41|113.01|115.31|112.91|0
1650637440000|2022-04-22 14:24:00|115.41|113.01|115.37|112.97|115.51|113.11|115.37|112.97|0
1650637450000|2022-04-22 14:24:10|115.61|113.21|115.31|112.91|115.61|113.21|115.31|112.91|0
1650637460000|2022-04-22 14:24:20|115.51|113.11|115.61|113.21|115.61|113.21|115.41|113.01|0
1650637470000|2022-04-22 14:24:30|115.51|113.11|115.51|113.11|115.51|113.11|115.41|113.01|0
1650637480000|2022-04-22 14:24:40|115.41|113.01|115.02|112.62|115.51|113.11|115.02|112.62|0
1650637490000|2022-04-22 14:24:50|114.92|112.52|114.53|112.13|114.92|112.52|114.53|112.13|0
1650637500000|2022-04-22 14:25:00|114.73|112.33|115.12|112.72|115.12|112.72|114.73|112.33|0
1650637510000|2022-04-22 14:25:10|115.02|112.62|114.73|112.33|115.02|112.62|114.73|112.33|0
1650637520000|2022-04-22 14:25:20|114.82|112.42|115.12|112.72|115.22|112.82|114.82|112.42|0
1650637530000|2022-04-22 14:25:30|115.02|112.62|115.31|112.91|115.31|112.91|115.02|112.62|0
1650637540000|2022-04-22 14:25:40|115.22|112.82|115.41|113.01|115.41|113.01|115.22|112.82|0
1650637550000|2022-04-22 14:25:50|115.51|113.11|115.71|113.31|115.71|113.31|115.51|113.11|0
1650637560000|2022-04-22 14:26:00|115.8|113.4|115.41|113.01|115.9|113.5|115.41|113.01|0
1650637570000|2022-04-22 14:26:10|115.51|113.11|115.12|112.72|115.51|113.11|115.12|112.72|0
1650637580000|2022-04-22 14:26:20|114.92|112.52|115.02|112.62|115.21|112.81|114.92|112.52|0
1650637590000|2022-04-22 14:26:30|114.73|112.33|114.63|112.23|114.73|112.33|114.63|112.23|0
1650637600000|2022-04-22 14:26:40|115.02|112.62|115.02|112.62|115.21|112.81|115.02|112.62|0
1650637610000|2022-04-22 14:26:50|115.36|112.96|115.02|112.62|115.36|112.96|115.02|112.62|0
1650637620000|2022-04-22 14:27:00|115.31|112.91|114.82|112.42|115.31|112.91|114.82|112.42|0
1650637630000|2022-04-22 14:27:10|114.34|111.94|114.33|111.93|114.53|112.13|114.14|111.74|0
1650637640000|2022-04-22 14:27:20|114.24|111.84|114.14|111.74|114.24|111.84|114.04|111.64|0
1650637650000|2022-04-22 14:27:30|114.24|111.84|114.63|112.23|114.63|112.23|114.24|111.84|0
1650637660000|2022-04-22 14:27:40|114.53|112.13|114.43|112.03|114.63|112.23|114.33|111.93|0
1650637670000|2022-04-22 14:27:50|114.53|112.13|115.12|112.72|115.12|112.72|114.53|112.13|0
1650637680000|2022-04-22 14:28:00|115.11|112.71|115.51|113.11|115.51|113.11|115.11|112.71|0
1650637690000|2022-04-22 14:28:10|115.41|113.01|115.31|112.91|115.6|113.2|115.21|112.81|0
1650637700000|2022-04-22 14:28:20|115.51|113.11|115.17|112.77|115.51|113.11|115.17|112.77|0
1650637710000|2022-04-22 14:28:30|115.31|112.91|115.02|112.62|115.31|112.91|115.02|112.62|0
1650637720000|2022-04-22 14:28:40|114.82|112.42|114.63|112.23|114.92|112.52|114.43|112.03|0
1650637730000|2022-04-22 14:28:50|114.72|112.32|115.02|112.62|115.02|112.62|114.63|112.23|0
1650637740000|2022-04-22 14:29:00|115.31|112.91|115.41|113.01|115.41|113.01|115.31|112.91|0
1650637750000|2022-04-22 14:29:10|114.97|112.57|115.31|112.91|115.31|112.91|114.97|112.57|0
1650637760000|2022-04-22 14:29:20|115.11|112.71|115.41|113.01|115.41|113.01|115.11|112.71|0
1650637770000|2022-04-22 14:29:30|114.57|112.17|116.26|113.86|116.26|113.86|114.57|112.17|0
1650637780000|2022-04-22 14:29:40|116.41|114.01|116.17|113.77|116.41|114.01|116.17|113.77|0
1650637790000|2022-04-22 14:29:50|116.26|113.86|115.97|113.57|116.26|113.86|115.97|113.57|0
1650637800000|2022-04-22 14:30:00|116.07|113.67|116.36|113.96|116.36|113.96|116.07|113.67|0
1650637810000|2022-04-22 14:30:10|116.56|114.16|116.07|113.67|116.56|114.16|116.07|113.67|0
1650637820000|2022-04-22 14:30:20|116.76|114.36|115.97|113.57|116.76|114.36|115.97|113.57|0
1650637830000|2022-04-22 14:30:30|115.38|112.98|115.18|112.78|115.48|113.08|115.18|112.78|0
1650637840000|2022-04-22 14:30:40|115.28|112.88|115.28|112.88|115.28|112.88|115.18|112.78|0
1650637850000|2022-04-22 14:30:50|115.48|113.08|115.87|113.47|115.87|113.47|115.48|113.08|0
1650637860000|2022-04-22 14:31:00|115.77|113.37|115.67|113.27|115.87|113.47|115.67|113.27|0
1650637870000|2022-04-22 14:31:10|115.44|113.04|116.03|113.63|116.03|113.63|115.44|113.04|0
1650637880000|2022-04-22 14:31:20|115.83|113.43|115.63|113.23|115.83|113.43|115.63|113.23|0
1650637890000|2022-04-22 14:31:30|115.83|113.43|115.63|113.23|115.83|113.43|115.63|113.23|0
1650637900000|2022-04-22 14:31:40|115.73|113.33|115.44|113.04|115.73|113.33|115.34|112.94|0
1650637910000|2022-04-22 14:31:50|115.34|112.94|115.39|112.99|115.39|112.99|115.24|112.84|0
1650637920000|2022-04-22 14:32:00|115.73|113.33|115.54|113.14|115.73|113.33|115.44|113.04|0
1650637930000|2022-04-22 14:32:10|115.59|113.19|115.54|113.14|115.63|113.23|115.44|113.04|0
1650637940000|2022-04-22 14:32:20|115.44|113.04|115.73|113.33|115.73|113.33|115.39|112.99|0
1650637950000|2022-04-22 14:32:30|115.83|113.43|115.83|113.43|115.93|113.53|115.83|113.43|0
1650637960000|2022-04-22 14:32:40|115.63|113.23|115.34|112.94|115.73|113.33|115.34|112.94|0
1650637970000|2022-04-22 14:32:50|115.44|113.04|114.95|112.55|115.44|113.04|114.95|112.55|0
1650637980000|2022-04-22 14:33:00|114.75|112.35|115.24|112.84|115.24|112.84|114.56|112.16|0
1650637990000|2022-04-22 14:33:10|115.44|113.04|115.34|112.94|115.53|113.13|115.34|112.94|0
1650638000000|2022-04-22 14:33:20|114.85|112.45|114.85|112.45|114.85|112.45|114.56|112.16|0
1650638010000|2022-04-22 14:33:30|114.95|112.55|114.65|112.25|114.95|112.55|114.65|112.25|0
1650638020000|2022-04-22 14:33:40|114.75|112.35|114.75|112.35|114.75|112.35|114.65|112.25|0
1650638030000|2022-04-22 14:33:50|114.56|112.16|114.02|111.62|114.56|112.16|113.97|111.57|0
1650638040000|2022-04-22 14:34:00|114.07|111.67|113.97|111.57|114.07|111.67|113.87|111.47|0
1650638050000|2022-04-22 14:34:10|113.87|111.47|114.46|112.06|114.46|112.06|113.87|111.47|0
1650638060000|2022-04-22 14:34:20|114.26|111.86|113.78|111.38|114.26|111.86|113.78|111.38|0
1650638070000|2022-04-22 14:34:30|113.87|111.47|113.87|111.47|113.97|111.57|113.78|111.38|0
1650638080000|2022-04-22 14:34:40|113.97|111.57|113.78|111.38|113.97|111.57|113.68|111.28|0
1650638090000|2022-04-22 14:34:50|113.68|111.28|113.87|111.47|113.87|111.47|113.68|111.28|0
1650638100000|2022-04-22 14:35:00|113.78|111.38|113.78|111.38|113.78|111.38|113.68|111.28|0
1650638110000|2022-04-22 14:35:10|113.97|111.57|114.36|111.96|114.36|111.96|113.97|111.57|0
1650638120000|2022-04-22 14:35:20|114.55|112.15|114.36|111.96|114.55|112.15|114.36|111.96|0
1650638130000|2022-04-22 14:35:30|114.26|111.86|114.55|112.15|114.55|112.15|114.26|111.86|0
1650638140000|2022-04-22 14:35:40|114.65|112.25|114.55|112.15|114.75|112.35|114.55|112.15|0
1650638150000|2022-04-22 14:35:50|114.26|111.86|114.16|111.76|114.26|111.86|114.16|111.76|0
1650638160000|2022-04-22 14:36:00|114.36|111.96|114.46|112.06|114.46|112.06|114.36|111.96|0
1650638170000|2022-04-22 14:36:10|114.36|111.96|113.97|111.57|114.36|111.96|113.97|111.57|0
1650638240000|2022-04-22 14:37:20|113|110.6|113.39|110.99|113.39|110.99|113|110.6|0
1650638250000|2022-04-22 14:37:30|113.19|110.79|113.39|110.99|113.39|110.99|113.19|110.79|0
1650638260000|2022-04-22 14:37:40|113.58|111.18|113.77|111.37|113.77|111.37|113.29|110.89|0
1650638270000|2022-04-22 14:37:50|113.68|111.28|113.77|111.37|114.07|111.67|113.68|111.28|0
1650638280000|2022-04-22 14:38:00|113.87|111.47|114.45|112.05|114.45|112.05|113.87|111.47|0
1650638290000|2022-04-22 14:38:10|114.26|111.86|115.04|112.64|115.04|112.64|114.26|111.86|0
1650638300000|2022-04-22 14:38:20|114.94|112.54|114.65|112.25|114.94|112.54|114.65|112.25|0
1650638310000|2022-04-22 14:38:30|114.84|112.44|114.75|112.35|114.84|112.44|114.65|112.25|0
1650638320000|2022-04-22 14:38:40|114.84|112.44|115.04|112.64|115.04|112.64|114.75|112.35|0
1650638330000|2022-04-22 14:38:50|115.24|112.84|115.53|113.13|115.63|113.23|115.24|112.84|0
1650638340000|2022-04-22 14:39:00|115.43|113.03|115.14|112.74|115.43|113.03|114.94|112.54|0
1650638350000|2022-04-22 14:39:10|115.04|112.64|115.04|112.64|115.14|112.74|115.04|112.64|0
1650638360000|2022-04-22 14:39:20|114.84|112.44|115.04|112.64|115.04|112.64|114.65|112.25|0
1650638370000|2022-04-22 14:39:30|115.14|112.74|114.65|112.25|115.14|112.74|114.65|112.25|0
1650638380000|2022-04-22 14:39:40|114.6|112.2|114.7|112.3|114.84|112.44|114.6|112.2|0
1650638390000|2022-04-22 14:39:50|114.6|112.2|115.33|112.93|115.33|112.93|114.45|112.05|0
1650638400000|2022-04-22 14:40:00|115.43|113.03|115.78|113.38|116.22|113.82|115.43|113.03|0
1650638410000|2022-04-22 14:40:10|115.92|113.52|115.72|113.32|116.12|113.72|115.72|113.32|0
1650638420000|2022-04-22 14:40:20|115.33|112.93|115.43|113.03|115.43|113.03|115.14|112.74|0
1650638430000|2022-04-22 14:40:30|115.23|112.83|115.92|113.52|115.92|113.52|115.23|112.83|0
1650638440000|2022-04-22 14:40:40|115.78|113.38|115.82|113.42|115.82|113.42|115.72|113.32|0
1650638450000|2022-04-22 14:40:50|115.92|113.52|116.31|113.91|116.31|113.91|115.92|113.52|0
1650638460000|2022-04-22 14:41:00|116.22|113.82|116.41|114.01|116.41|114.01|116.22|113.82|0
1650638470000|2022-04-22 14:41:10|116.31|113.91|116.51|114.11|116.51|114.11|116.31|113.91|0
1650638480000|2022-04-22 14:41:20|116.61|114.21|116.51|114.11|116.71|114.31|116.51|114.11|0
1650638490000|2022-04-22 14:41:30|116.41|114.01|117.01|114.61|117.01|114.61|116.41|114.01|0
1650638500000|2022-04-22 14:41:40|117.1|114.7|117.5|115.1|117.5|115.1|117.1|114.7|0
1650638510000|2022-04-22 14:41:50|117.6|115.2|117.4|115|117.6|115.2|117.3|114.9|0
1650638520000|2022-04-22 14:42:00|117.3|114.9|117.4|115|117.4|115|117.1|114.7|0
1650638530000|2022-04-22 14:42:10|117.6|115.2|117.5|115.1|117.6|115.2|117.3|114.9|0
1650638540000|2022-04-22 14:42:20|117.3|114.9|117.2|114.8|117.3|114.9|117.1|114.7|0
1650638550000|2022-04-22 14:42:30|117.4|115|117.4|115|117.4|115|117.3|114.9|0
1650638560000|2022-04-22 14:42:40|117.6|115.2|117.6|115.2|117.7|115.3|117.6|115.2|0
1650638570000|2022-04-22 14:42:50|117.8|115.4|117.6|115.2|117.8|115.4|117.6|115.2|0
1650638580000|2022-04-22 14:43:00|117.8|115.4|117.2|114.8|117.8|115.4|117.2|114.8|0
1650638590000|2022-04-22 14:43:10|117|114.6|117.3|114.9|117.3|114.9|117|114.6|0
1650638600000|2022-04-22 14:43:20|117.1|114.7|116.51|114.11|117.1|114.7|116.51|114.11|0
1650638610000|2022-04-22 14:43:30|116.61|114.21|116.71|114.31|116.71|114.31|116.41|114.01|0
1650638620000|2022-04-22 14:43:40|116.41|114.01|116.61|114.21|116.71|114.31|116.41|114.01|0
1650638630000|2022-04-22 14:43:50|116.51|114.11|117|114.6|117|114.6|116.51|114.11|0
1650638640000|2022-04-22 14:44:00|116.9|114.5|116.81|114.41|117.2|114.8|116.71|114.31|0
1650638650000|2022-04-22 14:44:10|116.71|114.31|116.71|114.31|116.81|114.41|116.71|114.31|0
1650638660000|2022-04-22 14:44:20|116.51|114.11|116.21|113.81|116.51|114.11|116.21|113.81|0
1650638670000|2022-04-22 14:44:30|116.51|114.11|116.41|114.01|116.51|114.11|116.41|114.01|0
1650638680000|2022-04-22 14:44:40|116.21|113.81|116.31|113.91|116.31|113.91|116.11|113.71|0
1650638690000|2022-04-22 14:44:50|116.41|114.01|116.31|113.91|116.51|114.11|116.31|113.91|0
1650638700000|2022-04-22 14:45:00|116.41|114.01|116.11|113.71|116.41|114.01|116.11|113.71|0
1650638770000|2022-04-22 14:46:10|116.21|113.81|115.62|113.22|116.21|113.81|115.62|113.22|0
1650638780000|2022-04-22 14:46:20|115.72|113.32|116.61|114.21|116.61|114.21|115.72|113.32|0
1650638790000|2022-04-22 14:46:30|116.31|113.91|116.41|114.01|116.51|114.11|116.31|113.91|0
1650638800000|2022-04-22 14:46:40|116.61|114.21|116.8|114.4|116.8|114.4|116.61|114.21|0
1650638810000|2022-04-22 14:46:50|116.7|114.3|116.9|114.5|116.9|114.5|116.7|114.3|0
1650638820000|2022-04-22 14:47:00|116.61|114.21|116.11|113.71|116.61|114.21|116.11|113.71|0
1650638830000|2022-04-22 14:47:10|116.21|113.81|116.01|113.61|116.21|113.81|116.01|113.61|0
1650638840000|2022-04-22 14:47:20|115.91|113.51|115.91|113.51|116.11|113.71|115.91|113.51|0
1650638850000|2022-04-22 14:47:30|115.72|113.32|115.23|112.83|116.21|113.81|114.64|112.24|0
1650638860000|2022-04-22 14:47:40|115.42|113.02|115.33|112.93|115.42|113.02|115.23|112.83|0
1650638870000|2022-04-22 14:47:50|115.42|113.02|115.62|113.22|115.62|113.22|115.42|113.02|0
1650638880000|2022-04-22 14:48:00|115.42|113.02|115.52|113.12|115.52|113.12|115.32|112.92|0
1650638890000|2022-04-22 14:48:10|115.62|113.22|115.62|113.22|115.62|113.22|115.42|113.02|0
1650638900000|2022-04-22 14:48:20|115.32|112.92|115.13|112.73|115.42|113.02|115.13|112.73|0
1650638910000|2022-04-22 14:48:30|115.23|112.83|115.23|112.83|115.23|112.83|115.13|112.73|0
1650638920000|2022-04-22 14:48:40|115.32|112.92|114.93|112.53|115.42|113.02|114.93|112.53|0
1650638930000|2022-04-22 14:48:50|114.44|112.04|114.54|112.14|114.54|112.14|114.44|112.04|0
1650638940000|2022-04-22 14:49:00|114.44|112.04|114.44|112.04|114.44|112.04|114.35|111.95|0
1650638950000|2022-04-22 14:49:10|114.83|112.43|115.13|112.73|115.13|112.73|114.83|112.43|0
1650638960000|2022-04-22 14:49:20|115.23|112.83|115.13|112.73|115.23|112.83|115.03|112.63|0
1650638970000|2022-04-22 14:49:30|115.32|112.92|115.72|113.32|115.72|113.32|115.32|112.92|0
1650638980000|2022-04-22 14:49:40|115.81|113.41|116.01|113.61|116.21|113.81|115.81|113.41|0
1650638990000|2022-04-22 14:49:50|116.21|113.81|116.31|113.91|116.31|113.91|116.16|113.76|0
1650639000000|2022-04-22 14:50:00|116.21|113.81|116.5|114.1|116.6|114.2|116.21|113.81|0
1650639010000|2022-04-22 14:50:10|116.6|114.2|117|114.6|117|114.6|116.6|114.2|0
1650639020000|2022-04-22 14:50:20|117.2|114.8|117|114.6|117.2|114.8|116.8|114.4|0
1650639030000|2022-04-22 14:50:30|117.2|114.8|117.1|114.7|117.29|114.89|117.1|114.7|0
1650639040000|2022-04-22 14:50:40|116.9|114.5|116.8|114.4|116.9|114.5|116.8|114.4|0
1650639050000|2022-04-22 14:50:50|116.6|114.2|116.6|114.2|116.6|114.2|116.31|113.91|0
1650639060000|2022-04-22 14:51:00|116.7|114.3|116.8|114.4|116.9|114.5|116.6|114.2|0
1650639070000|2022-04-22 14:51:10|117|114.6|117.1|114.7|117.1|114.7|116.9|114.5|0
1650639080000|2022-04-22 14:51:20|116.9|114.5|117.1|114.7|117.19|114.79|116.9|114.5|0
1650639090000|2022-04-22 14:51:30|117.19|114.79|117.39|114.99|117.49|115.09|117.19|114.79|0
1650639100000|2022-04-22 14:51:40|117.49|115.09|117.49|115.09|117.49|115.09|117.29|114.89|0
1650639110000|2022-04-22 14:51:50|117.39|114.99|117.49|115.09|117.59|115.19|117.39|114.99|0
1650639120000|2022-04-22 14:52:00|117.39|114.99|117.39|114.99|117.49|115.09|117.39|114.99|0
1650639130000|2022-04-22 14:52:10|117.59|115.19|117.09|114.69|117.59|115.19|117.09|114.69|0
1650639140000|2022-04-22 14:52:20|117.19|114.79|117|114.6|117.19|114.79|117|114.6|0
1650639150000|2022-04-22 14:52:30|116.8|114.4|117.19|114.79|117.19|114.79|116.8|114.4|0
1650639160000|2022-04-22 14:52:40|117.39|114.99|117.59|115.19|117.59|115.19|117.39|114.99|0
1650639170000|2022-04-22 14:52:50|117.69|115.29|118.34|115.94|118.44|116.04|117.69|115.29|0
1650639180000|2022-04-22 14:53:00|117.95|115.55|118.54|116.14|118.54|116.14|117.95|115.55|0
1650639190000|2022-04-22 14:53:10|118.24|115.84|118.15|115.75|118.24|115.84|118.15|115.75|0
1650639200000|2022-04-22 14:53:20|118.24|115.84|118.54|116.14|118.54|116.14|118.24|115.84|0
1650639210000|2022-04-22 14:53:30|118.74|116.34|118.94|116.54|119.04|116.64|118.74|116.34|0
1650639220000|2022-04-22 14:53:40|118.74|116.34|118.24|115.84|118.74|116.34|118.24|115.84|0
1650639230000|2022-04-22 14:53:50|118.14|115.74|117.85|115.45|118.14|115.74|117.85|115.45|0
1650639240000|2022-04-22 14:54:00|118.05|115.65|117.95|115.55|118.05|115.65|117.85|115.45|0
1650639250000|2022-04-22 14:54:10|118.24|115.84|118.64|116.24|118.64|116.24|118.24|115.84|0
1650639260000|2022-04-22 14:54:20|118.74|116.34|118.84|116.44|118.84|116.44|118.69|116.29|0
1650639270000|2022-04-22 14:54:30|118.64|116.24|118.74|116.34|118.74|116.34|118.44|116.04|0
1650639280000|2022-04-22 14:54:40|118.84|116.44|118.84|116.44|118.94|116.54|118.84|116.44|0
1650639290000|2022-04-22 14:54:50|118.74|116.34|119.04|116.64|119.04|116.64|118.64|116.24|0
1650639300000|2022-04-22 14:55:00|118.94|116.54|119.04|116.64|119.14|116.74|118.94|116.54|0
1650639310000|2022-04-22 14:55:10|119.14|116.74|119.04|116.64|119.14|116.74|119.04|116.64|0
1650639320000|2022-04-22 14:55:20|119.14|116.74|119.34|116.94|119.44|117.04|119.14|116.74|0
1650639330000|2022-04-22 14:55:30|118.84|116.44|118.34|115.94|119.04|116.64|118.34|115.94|0
1650639340000|2022-04-22 14:55:40|118.74|116.34|119.04|116.64|119.04|116.64|118.64|116.24|0
1650639350000|2022-04-22 14:55:50|118.84|116.44|118.44|116.04|118.84|116.44|118.44|116.04|0
1650639360000|2022-04-22 14:56:00|118.24|115.84|118.44|116.04|118.54|116.14|118.24|115.84|0
1650639370000|2022-04-22 14:56:10|118.24|115.84|118.24|115.84|118.34|115.94|118.24|115.84|0
1650639380000|2022-04-22 14:56:20|118.34|115.94|117.65|115.25|118.44|116.04|117.65|115.25|0
1650639390000|2022-04-22 14:56:30|117.94|115.54|117.94|115.54|117.94|115.54|117.84|115.44|0
1650639400000|2022-04-22 14:56:40|117.84|115.44|118.24|115.84|118.24|115.84|117.74|115.34|0
1650639410000|2022-04-22 14:56:50|118.34|115.94|117.94|115.54|118.34|115.94|117.94|115.54|0
1650639420000|2022-04-22 14:57:00|117.65|115.25|117.84|115.44|117.84|115.44|117.65|115.25|0
1650639430000|2022-04-22 14:57:10|117.45|115.05|117.45|115.05|117.45|115.05|117.45|115.05|0
1650639440000|2022-04-22 14:57:20|117.55|115.15|117.45|115.05|117.55|115.15|117.45|115.05|0
1650639450000|2022-04-22 14:57:30|117.15|114.75|117.25|114.85|117.25|114.85|116.95|114.55|0
1650639460000|2022-04-22 14:57:40|117.5|115.1|117.25|114.85|117.5|115.1|117.15|114.75|0
1650639470000|2022-04-22 14:57:50|117.35|114.95|117.35|114.95|117.45|115.05|117.35|114.95|0
1650639480000|2022-04-22 14:58:00|117.15|114.75|116.95|114.55|117.15|114.75|116.95|114.55|0
1650639490000|2022-04-22 14:58:10|116.9|114.5|117.35|114.95|117.35|114.95|116.9|114.5|0
1650639500000|2022-04-22 14:58:20|117.45|115.05|117.25|114.85|117.45|115.05|117.25|114.85|0
1650639510000|2022-04-22 14:58:30|117.54|115.14|117.84|115.44|117.84|115.44|117.45|115.05|0
1650639520000|2022-04-22 14:58:40|117.94|115.54|118.24|115.84|118.24|115.84|117.84|115.44|0
1650639530000|2022-04-22 14:58:50|118.34|115.94|118.14|115.74|118.34|115.94|118.04|115.64|0
1650639540000|2022-04-22 14:59:00|118.34|115.94|118.34|115.94|118.44|116.04|118.34|115.94|0
1650639550000|2022-04-22 14:59:10|118.44|116.04|118.54|116.14|118.54|116.14|118.44|116.04|0
1650639560000|2022-04-22 14:59:20|118.49|116.09|118.84|116.44|118.84|116.44|118.49|116.09|0
1650639570000|2022-04-22 14:59:30|118.94|116.54|119.04|116.64|119.04|116.64|118.94|116.54|0
1650639580000|2022-04-22 14:59:40|119.14|116.74|118.94|116.54|119.14|116.74|118.84|116.44|0
1650639590000|2022-04-22 14:59:50|119.04|116.64|118.94|116.54|119.04|116.64|118.84|116.44|0
1650639600000|2022-04-22 15:00:00|118.84|116.44|118.84|116.44|118.84|116.44|118.84|116.44|0
1650639610000|2022-04-22 15:00:10|118.04|115.64|117.64|115.24|118.24|115.84|117.64|115.24|0
1650639620000|2022-04-22 15:00:20|117.54|115.14|117.25|114.85|117.54|115.14|117.25|114.85|0
1650639630000|2022-04-22 15:00:30|117.05|114.65|117.64|115.24|117.64|115.24|117.05|114.65|0
1650639640000|2022-04-22 15:00:40|117.74|115.34|117.54|115.14|117.74|115.34|117.54|115.14|0
1650639650000|2022-04-22 15:00:50|117.74|115.34|117.84|115.44|117.94|115.54|117.74|115.34|0
1650639660000|2022-04-22 15:01:00|117.64|115.24|118.39|115.99|118.39|115.99|117.64|115.24|0
1650639670000|2022-04-22 15:01:10|118.24|115.84|117.64|115.24|118.34|115.94|117.64|115.24|0
1650639680000|2022-04-22 15:01:20|117.54|115.14|118.04|115.64|118.04|115.64|117.54|115.14|0
1650639690000|2022-04-22 15:01:30|118.24|115.84|117.84|115.44|118.24|115.84|117.84|115.44|0
1650639700000|2022-04-22 15:01:40|118.04|115.64|118.34|115.94|118.34|115.94|118.04|115.64|0
1650639710000|2022-04-22 15:01:50|118.44|116.04|118.64|116.24|118.64|116.24|118.44|116.04|0
1650639720000|2022-04-22 15:02:00|118.44|116.04|118.44|116.04|118.54|116.14|118.24|115.84|0
1650639730000|2022-04-22 15:02:10|118.54|116.14|118.83|116.43|118.83|116.43|118.44|116.04|0
1650639740000|2022-04-22 15:02:20|118.73|116.33|118.53|116.13|118.73|116.33|118.53|116.13|0
1650639750000|2022-04-22 15:02:30|118.44|116.04|118.14|115.74|118.53|116.13|118.14|115.74|0
1650639760000|2022-04-22 15:02:40|118.44|116.04|118.73|116.33|118.73|116.33|118.44|116.04|0
1650639770000|2022-04-22 15:02:50|118.53|116.13|118.63|116.23|118.63|116.23|118.43|116.03|0
1650639780000|2022-04-22 15:03:00|118.83|116.43|118.73|116.33|118.93|116.53|118.73|116.33|0
1650639790000|2022-04-22 15:03:10|118.93|116.53|119.03|116.63|119.03|116.63|118.73|116.33|0
1650639800000|2022-04-22 15:03:20|119.19|116.79|119.43|117.03|119.43|117.03|119.03|116.63|0
1650639810000|2022-04-22 15:03:30|119.53|117.13|119.53|117.13|119.53|117.13|119.53|117.13|0
1650639820000|2022-04-22 15:03:40|119.83|117.43|119.83|117.43|119.83|117.43|119.73|117.33|0
1650639830000|2022-04-22 15:03:50|120.04|117.64|120.44|118.04|120.44|118.04|120.04|117.64|0
1650639840000|2022-04-22 15:04:00|120.34|117.94|119.93|117.53|120.34|117.94|119.93|117.53|0
1650639850000|2022-04-22 15:04:10|119.53|117.13|119.33|116.93|119.53|117.13|119.33|116.93|0
1650639860000|2022-04-22 15:04:20|119.13|116.73|119.03|116.63|119.33|116.93|119.03|116.63|0
1650639870000|2022-04-22 15:04:30|119.23|116.83|119.83|117.43|119.83|117.43|119.23|116.83|0
1650639880000|2022-04-22 15:04:40|119.73|117.33|119.63|117.23|119.93|117.53|119.63|117.23|0
1650639890000|2022-04-22 15:04:50|119.53|117.13|119.83|117.43|119.83|117.43|119.53|117.13|0
1650639900000|2022-04-22 15:05:00|119.63|117.23|119.83|117.43|119.93|117.53|119.63|117.23|0
1650639910000|2022-04-22 15:05:10|119.93|117.53|119.83|117.43|119.93|117.53|119.73|117.33|0
1650639920000|2022-04-22 15:05:20|119.93|117.53|120.24|117.84|120.24|117.84|119.93|117.53|0
1650639930000|2022-04-22 15:05:30|120.13|117.73|120.13|117.73|120.24|117.84|120.13|117.73|0
1650639940000|2022-04-22 15:05:40|120.24|117.84|120.34|117.94|120.34|117.94|120.13|117.73|0
1650639950000|2022-04-22 15:05:50|120.24|117.84|119.73|117.33|120.24|117.84|119.73|117.33|0
1650639960000|2022-04-22 15:06:00|119.93|117.53|119.23|116.83|119.93|117.53|119.23|116.83|0
1650639970000|2022-04-22 15:06:10|118.93|116.53|119.33|116.93|119.33|116.93|118.93|116.53|0
1650639980000|2022-04-22 15:06:20|119.43|117.03|119.13|116.73|119.43|117.03|119.13|116.73|0
1650639990000|2022-04-22 15:06:30|118.93|116.53|118.98|116.58|119.03|116.63|118.83|116.43|0
1650640000000|2022-04-22 15:06:40|118.83|116.43|117.72|115.32|118.83|116.43|117.72|115.32|0
1650640010000|2022-04-22 15:06:50|118.93|116.53|118.13|115.73|118.93|116.53|118.13|115.73|0
1650640070000|2022-04-22 15:07:50|117.44|115.04|117.53|115.13|117.63|115.23|117.44|115.04|0
1650640080000|2022-04-22 15:08:00|117.34|114.94|117.63|115.23|117.63|115.23|117.34|114.94|0
1650640090000|2022-04-22 15:08:10|117.73|115.33|117.14|114.74|117.73|115.33|117.14|114.74|0
1650640100000|2022-04-22 15:08:20|117.09|114.69|116.78|114.38|117.53|115.13|116.78|114.38|0
1650640110000|2022-04-22 15:08:30|116.68|114.28|116.58|114.18|116.68|114.28|116.48|114.08|0
1650640120000|2022-04-22 15:08:40|116.48|114.08|116.48|114.08|116.48|114.08|116.39|113.99|0
1650640130000|2022-04-22 15:08:50|115.6|113.2|115.5|113.1|115.89|113.49|115.5|113.1|0
1650640140000|2022-04-22 15:09:00|115.31|112.91|114.91|112.51|115.31|112.91|114.82|112.42|0
1650640150000|2022-04-22 15:09:10|114.72|112.32|114.72|112.32|114.72|112.32|114.62|112.22|0
1650640160000|2022-04-22 15:09:20|114.33|111.93|114.72|112.32|114.91|112.51|114.33|111.93|0
1650640170000|2022-04-22 15:09:30|115.11|112.71|115.3|112.9|115.36|112.96|115.11|112.71|0
1650640180000|2022-04-22 15:09:40|115.11|112.71|114.91|112.51|115.11|112.71|114.91|112.51|0
1650640190000|2022-04-22 15:09:50|114.77|112.37|114.04|111.64|114.77|112.37|114.04|111.64|0
1650640200000|2022-04-22 15:10:00|114.18|111.78|114.91|112.51|114.91|112.51|114.18|111.78|0
1650640210000|2022-04-22 15:10:10|115.01|112.61|115.5|113.1|115.5|113.1|115.01|112.61|0
1650640220000|2022-04-22 15:10:20|115.7|113.3|115.6|113.2|115.89|113.49|115.6|113.2|0
1650640230000|2022-04-22 15:10:30|115.7|113.3|115.99|113.59|115.99|113.59|115.7|113.3|0
1650640240000|2022-04-22 15:10:40|115.89|113.49|115.99|113.59|115.99|113.59|115.79|113.39|0
1650640250000|2022-04-22 15:10:50|116.09|113.69|116.48|114.08|116.48|114.08|116.09|113.69|0
1650640260000|2022-04-22 15:11:00|116.58|114.18|116.78|114.38|116.78|114.38|116.38|113.98|0
1650640270000|2022-04-22 15:11:10|116.53|114.13|116.53|114.13|116.78|114.38|116.53|114.13|0
1650640280000|2022-04-22 15:11:20|116.38|113.98|116.68|114.28|116.68|114.28|116.38|113.98|0
1650640290000|2022-04-22 15:11:30|116.58|114.18|116.28|113.88|116.58|114.18|116.28|113.88|0
1650640300000|2022-04-22 15:11:40|116.09|113.69|115.89|113.49|116.09|113.69|115.89|113.49|0
1650640310000|2022-04-22 15:11:50|115.69|113.29|115.89|113.49|115.89|113.49|115.6|113.2|0
1650640320000|2022-04-22 15:12:00|116.09|113.69|115.89|113.49|116.19|113.79|115.89|113.49|0
1650640330000|2022-04-22 15:12:10|115.79|113.39|115.99|113.59|116.09|113.69|115.79|113.39|0
1650640340000|2022-04-22 15:12:20|116.09|113.69|116.09|113.69|116.28|113.88|116.09|113.69|0
1650640350000|2022-04-22 15:12:30|116.38|113.98|115.79|113.39|116.38|113.98|115.79|113.39|0
1650640360000|2022-04-22 15:12:40|115.69|113.29|115.69|113.29|115.79|113.39|115.69|113.29|0
1650640370000|2022-04-22 15:12:50|115.79|113.39|115.79|113.39|116.09|113.69|115.79|113.39|0
1650640380000|2022-04-22 15:13:00|115.89|113.49|116.09|113.69|116.09|113.69|115.69|113.29|0
1650640390000|2022-04-22 15:13:10|115.99|113.59|115.99|113.59|115.99|113.59|115.79|113.39|0
1650640400000|2022-04-22 15:13:20|115.69|113.29|115.79|113.39|115.84|113.44|115.59|113.19|0
1650640410000|2022-04-22 15:13:30|115.99|113.59|115.55|113.15|115.99|113.59|115.55|113.15|0
1650640420000|2022-04-22 15:13:40|115.5|113.1|115.79|113.39|115.79|113.39|115.5|113.1|0
1650640430000|2022-04-22 15:13:50|115.59|113.19|115.4|113|115.59|113.19|115.3|112.9|0
1650640440000|2022-04-22 15:14:00|115.3|112.9|114.81|112.41|115.3|112.9|114.81|112.41|0
1650640450000|2022-04-22 15:14:10|115.3|112.9|115.5|113.1|115.5|113.1|115.2|112.8|0
1650640460000|2022-04-22 15:14:20|115.79|113.39|115.69|113.29|115.89|113.49|115.69|113.29|0
1650640470000|2022-04-22 15:14:30|116.09|113.69|115.99|113.59|116.09|113.69|115.89|113.49|0
1650640480000|2022-04-22 15:14:40|116.18|113.78|115.69|113.29|116.18|113.78|115.69|113.29|0
1650640490000|2022-04-22 15:14:50|115.4|113|115.59|113.19|115.59|113.19|115.4|113|0
1650640500000|2022-04-22 15:15:00|115.5|113.1|115.59|113.19|115.69|113.29|115.5|113.1|0
1650640510000|2022-04-22 15:15:10|115.4|113|115.2|112.8|115.4|113|115.01|112.61|0
1650640520000|2022-04-22 15:15:20|115.1|112.7|114.71|112.31|115.1|112.7|114.52|112.12|0
1650640530000|2022-04-22 15:15:30|114.91|112.51|114.91|112.51|114.91|112.51|114.62|112.22|0
1650640540000|2022-04-22 15:15:40|115.1|112.7|115.99|113.59|115.99|113.59|115.1|112.7|0
1650640550000|2022-04-22 15:15:50|116.08|113.68|116.77|114.37|116.77|114.37|116.08|113.68|0
1650640560000|2022-04-22 15:16:00|117.17|114.77|116.87|114.47|117.17|114.77|116.87|114.47|0
1650640570000|2022-04-22 15:16:10|116.97|114.57|117.17|114.77|117.27|114.87|116.97|114.57|0
1650640580000|2022-04-22 15:16:20|116.77|114.37|116.77|114.37|116.97|114.57|116.77|114.37|0
1650640590000|2022-04-22 15:16:30|116.58|114.18|117.43|115.03|117.43|115.03|116.58|114.18|0
1650640600000|2022-04-22 15:16:40|117.33|114.93|117.03|114.63|117.33|114.93|117.03|114.63|0
1650640610000|2022-04-22 15:16:50|116.83|114.43|116.74|114.34|116.83|114.43|116.44|114.04|0
1650640620000|2022-04-22 15:17:00|116.54|114.14|116.83|114.43|116.93|114.53|116.54|114.14|0
1650640630000|2022-04-22 15:17:10|116.64|114.24|116.64|114.24|116.83|114.43|116.64|114.24|0
1650640640000|2022-04-22 15:17:20|116.54|114.14|116.74|114.34|116.83|114.43|116.54|114.14|0
1650640650000|2022-04-22 15:17:30|116.64|114.24|116.93|114.53|116.93|114.53|116.64|114.24|0
1650640660000|2022-04-22 15:17:40|117.03|114.63|116.74|114.34|117.03|114.63|116.74|114.34|0
1650640670000|2022-04-22 15:17:50|116.83|114.43|117.03|114.63|117.13|114.73|116.83|114.43|0
1650640680000|2022-04-22 15:18:00|117.33|114.93|117.33|114.93|117.33|114.93|117.23|114.83|0
1650640690000|2022-04-22 15:18:10|117.23|114.83|117.43|115.03|117.43|115.03|117.23|114.83|0
1650640700000|2022-04-22 15:18:20|117.52|115.12|117.43|115.03|117.52|115.12|117.43|115.03|0
1650640710000|2022-04-22 15:18:30|117.72|115.32|117.43|115.03|117.72|115.32|117.43|115.03|0
1650640720000|2022-04-22 15:18:40|117.33|114.93|117.13|114.73|117.33|114.93|117.13|114.73|0
1650640730000|2022-04-22 15:18:50|117.43|115.03|117.33|114.93|117.43|115.03|117.23|114.83|0
1650640740000|2022-04-22 15:19:00|117.13|114.73|117.13|114.73|117.23|114.83|117.13|114.73|0
1650640750000|2022-04-22 15:19:10|117.42|115.02|116.73|114.33|117.42|115.02|116.73|114.33|0
1650640760000|2022-04-22 15:19:20|117.03|114.63|116.93|114.53|117.03|114.63|116.83|114.43|0
1650640770000|2022-04-22 15:19:30|117.03|114.63|115.95|113.55|117.03|114.63|115.95|113.55|0
1650640780000|2022-04-22 15:19:40|116.24|113.84|116.24|113.84|116.24|113.84|116.14|113.74|0
1650640790000|2022-04-22 15:19:50|116.54|114.14|116.73|114.33|116.73|114.33|116.54|114.14|0
1650640800000|2022-04-22 15:20:00|116.63|114.23|116.24|113.84|116.63|114.23|116.14|113.74|0
1650640810000|2022-04-22 15:20:10|116.34|113.94|116.34|113.94|116.73|114.33|116.34|113.94|0
1650640820000|2022-04-22 15:20:20|116.63|114.23|115.85|113.45|116.63|114.23|115.85|113.45|0
1650640830000|2022-04-22 15:20:30|115.95|113.55|115.26|112.86|115.95|113.55|115.26|112.86|0
1650640840000|2022-04-22 15:20:40|115.36|112.96|115.16|112.76|115.36|112.96|114.97|112.57|0
1650640850000|2022-04-22 15:20:50|115.36|112.96|115.46|113.06|115.46|113.06|115.16|112.76|0
1650640860000|2022-04-22 15:21:00|115.26|112.86|115.16|112.76|115.26|112.86|115.16|112.76|0
1650640870000|2022-04-22 15:21:10|115.46|113.06|115.65|113.25|115.85|113.45|115.46|113.06|0
1650640880000|2022-04-22 15:21:20|115.75|113.35|115.85|113.45|116.04|113.64|115.75|113.35|0
1650640890000|2022-04-22 15:21:30|115.95|113.55|116.63|114.23|116.63|114.23|115.95|113.55|0
1650640900000|2022-04-22 15:21:40|116.53|114.13|116.34|113.94|116.83|114.43|116.34|113.94|0
1650640910000|2022-04-22 15:21:50|116.24|113.84|116.14|113.74|116.24|113.84|116.14|113.74|0
1650640920000|2022-04-22 15:22:00|116.04|113.64|115.75|113.35|116.24|113.84|115.75|113.35|0
1650640930000|2022-04-22 15:22:10|115.7|113.3|115.95|113.55|116.04|113.64|115.7|113.3|0
1650640940000|2022-04-22 15:22:20|116.59|114.19|116.44|114.04|116.59|114.19|116.44|114.04|0
1650640950000|2022-04-22 15:22:30|116.63|114.23|116.53|114.13|116.73|114.33|116.53|114.13|0
1650640960000|2022-04-22 15:22:40|116.24|113.84|116.14|113.74|116.34|113.94|116.14|113.74|0
1650640970000|2022-04-22 15:22:50|116.24|113.84|116.44|114.04|116.63|114.23|116.24|113.84|0
1650640980000|2022-04-22 15:23:00|116.73|114.33|116.63|114.23|116.93|114.53|116.58|114.18|0
1650640990000|2022-04-22 15:23:10|116.53|114.13|116.24|113.84|116.63|114.23|116.24|113.84|0
1650641000000|2022-04-22 15:23:20|116.53|114.13|116.53|114.13|116.63|114.23|116.53|114.13|0
1650641010000|2022-04-22 15:23:30|116.43|114.03|116.83|114.43|116.83|114.43|116.43|114.03|0
1650641020000|2022-04-22 15:23:40|116.93|114.53|116.93|114.53|117.12|114.72|116.93|114.53|0
1650641030000|2022-04-22 15:23:50|117.03|114.63|116.88|114.48|117.03|114.63|116.88|114.48|0
1650641040000|2022-04-22 15:24:00|116.83|114.43|116.93|114.53|116.93|114.53|116.68|114.28|0
1650641050000|2022-04-22 15:24:10|117.22|114.82|117.02|114.62|117.32|114.92|117.02|114.62|0
1650641060000|2022-04-22 15:24:20|116.83|114.43|116.24|113.84|116.83|114.43|116.24|113.84|0
1650641070000|2022-04-22 15:24:30|116.34|113.94|116.34|113.94|116.43|114.03|116.24|113.84|0
1650641080000|2022-04-22 15:24:40|116.43|114.03|117.02|114.62|117.02|114.62|116.43|114.03|0
1650641090000|2022-04-22 15:24:50|117.12|114.72|117.12|114.72|117.22|114.82|117.12|114.72|0
1650641100000|2022-04-22 15:25:00|117.02|114.62|117.32|114.92|117.32|114.92|117.02|114.62|0
1650641110000|2022-04-22 15:25:10|117.72|115.32|117.62|115.22|117.82|115.42|117.62|115.22|0
1650641120000|2022-04-22 15:25:20|117.42|115.02|117.52|115.12|117.52|115.12|117.42|115.02|0
1650641130000|2022-04-22 15:25:30|118.11|115.71|117.52|115.12|118.11|115.71|117.52|115.12|0
1650641140000|2022-04-22 15:25:40|117.62|115.22|117.91|115.51|117.91|115.51|117.52|115.12|0
1650641150000|2022-04-22 15:25:50|118.01|115.61|117.62|115.22|118.01|115.61|117.62|115.22|0
1650641160000|2022-04-22 15:26:00|117.52|115.12|117.52|115.12|117.62|115.22|117.52|115.12|0
1650641170000|2022-04-22 15:26:10|117.81|115.41|118.01|115.61|118.01|115.61|117.81|115.41|0
1650641180000|2022-04-22 15:26:20|117.91|115.51|118.01|115.61|118.01|115.61|117.71|115.31|0
1650641190000|2022-04-22 15:26:30|117.91|115.51|117.81|115.41|117.96|115.56|117.81|115.41|0
1650641200000|2022-04-22 15:26:40|117.62|115.22|117.81|115.41|117.81|115.41|117.62|115.22|0
1650641210000|2022-04-22 15:26:50|117.71|115.31|117.71|115.31|117.71|115.31|117.52|115.12|0
1650641220000|2022-04-22 15:27:00|117.81|115.41|116.92|114.52|117.81|115.41|116.92|114.52|0
1650641230000|2022-04-22 15:27:10|117.02|114.62|116.92|114.52|117.02|114.62|116.92|114.52|0
1650641240000|2022-04-22 15:27:20|116.82|114.42|116.73|114.33|117.02|114.62|116.73|114.33|0
1650641250000|2022-04-22 15:27:30|116.82|114.42|116.92|114.52|117.02|114.62|116.82|114.42|0
1650641260000|2022-04-22 15:27:40|117.02|114.62|117.42|115.02|117.42|115.02|117.02|114.62|0
1650641270000|2022-04-22 15:27:50|117.52|115.12|117.42|115.02|117.61|115.21|117.42|115.02|0
1650641280000|2022-04-22 15:28:00|117.61|115.21|117.91|115.51|117.91|115.51|117.61|115.21|0
1650641290000|2022-04-22 15:28:10|117.52|115.12|117.81|115.41|117.91|115.51|117.52|115.12|0
1650641300000|2022-04-22 15:28:20|117.52|115.12|118.01|115.61|118.01|115.61|117.52|115.12|0
1650641310000|2022-04-22 15:28:30|117.96|115.56|118.01|115.61|118.01|115.61|117.91|115.51|0
1650641320000|2022-04-22 15:28:40|117.91|115.51|117.71|115.31|117.91|115.51|117.71|115.31|0
1650641330000|2022-04-22 15:28:50|117.91|115.51|117.81|115.41|117.91|115.51|117.61|115.21|0
1650641340000|2022-04-22 15:29:00|117.71|115.31|117.81|115.41|117.81|115.41|117.61|115.21|0
1650641350000|2022-04-22 15:29:10|117.51|115.11|117.42|115.02|117.61|115.21|117.42|115.02|0
1650641360000|2022-04-22 15:29:20|117.51|115.11|117.22|114.82|117.51|115.11|117.22|114.82|0
1650641370000|2022-04-22 15:29:30|117.42|115.02|117.61|115.21|117.61|115.21|117.32|114.92|0
1650641380000|2022-04-22 15:29:40|117.71|115.31|117.81|115.41|117.81|115.41|117.71|115.31|0
1650641390000|2022-04-22 15:29:50|117.71|115.31|117.61|115.21|117.71|115.31|117.61|115.21|0
1650641400000|2022-04-22 15:30:00|117.51|115.11|117.81|115.41|117.91|115.51|117.51|115.11|0
1650641410000|2022-04-22 15:30:10|117.91|115.51|117.12|114.72|117.91|115.51|117.12|114.72|0
1650641420000|2022-04-22 15:30:20|117.22|114.82|116.92|114.52|117.22|114.82|116.92|114.52|0
1650641430000|2022-04-22 15:30:30|117.02|114.62|116.62|114.22|117.02|114.62|116.62|114.22|0
1650641440000|2022-04-22 15:30:40|116.82|114.42|116.82|114.42|116.82|114.42|116.72|114.32|0
1650641450000|2022-04-22 15:30:50|116.92|114.52|117.51|115.11|117.51|115.11|116.92|114.52|0
1650641460000|2022-04-22 15:31:00|117.41|115.01|118.21|115.81|118.21|115.81|117.41|115.01|0
1650641470000|2022-04-22 15:31:10|118.31|115.91|118.41|116.01|118.41|116.01|118.31|115.91|0
1650641480000|2022-04-22 15:31:20|118.31|115.91|118.01|115.61|118.41|116.01|118.01|115.61|0
1650641490000|2022-04-22 15:31:30|118.31|115.91|117.81|115.41|118.31|115.91|117.81|115.41|0
1650641500000|2022-04-22 15:31:40|117.71|115.31|118.01|115.61|118.01|115.61|117.71|115.31|0
1650641510000|2022-04-22 15:31:50|117.91|115.51|117.61|115.21|117.91|115.51|117.61|115.21|0
1650641520000|2022-04-22 15:32:00|117.31|114.91|117.61|115.21|117.61|115.21|117.31|114.91|0
1650641530000|2022-04-22 15:32:10|117.91|115.51|117.91|115.51|118.01|115.61|117.91|115.51|0
1650641540000|2022-04-22 15:32:20|118.11|115.71|118.21|115.81|118.36|115.96|118.11|115.71|0
1650641550000|2022-04-22 15:32:30|118.3|115.9|118.4|116|118.4|116|118.21|115.81|0
1650641560000|2022-04-22 15:32:40|118.5|116.1|118.6|116.2|118.6|116.2|118.5|116.1|0
1650641570000|2022-04-22 15:32:50|118.7|116.3|119.4|117|119.4|117|118.7|116.3|0
1650641580000|2022-04-22 15:33:00|119.3|116.9|119.8|117.4|119.8|117.4|119.3|116.9|0
1650641590000|2022-04-22 15:33:10|119.7|117.3|119.6|117.2|119.8|117.4|119.6|117.2|0
1650641600000|2022-04-22 15:33:20|119.5|117.1|119.5|117.1|119.6|117.2|119.5|117.1|0
1650641610000|2022-04-22 15:33:30|119.4|117|119.6|117.2|119.6|117.2|119.1|116.7|0
1650641620000|2022-04-22 15:33:40|119.5|117.1|119.5|117.1|119.6|117.2|119.3|116.9|0
1650641630000|2022-04-22 15:33:50|119.6|117.2|120|117.6|120.1|117.7|119.6|117.2|0
1650641640000|2022-04-22 15:34:00|119.9|117.5|120.06|117.66|120.06|117.66|119.9|117.5|0
1650641650000|2022-04-22 15:34:10|120.1|117.7|119.5|117.1|120.1|117.7|119.5|117.1|0
1650641660000|2022-04-22 15:34:20|119.6|117.2|119.5|117.1|119.8|117.4|119.5|117.1|0
1650641670000|2022-04-22 15:34:30|119.3|116.9|119.6|117.2|119.6|117.2|119.3|116.9|0
1650641680000|2022-04-22 15:34:40|119.5|117.1|119.5|117.1|119.5|117.1|119.5|117.1|0
1650641690000|2022-04-22 15:34:50|119.8|117.4|119.6|117.2|119.8|117.4|119.6|117.2|0
1650641700000|2022-04-22 15:35:00|119.8|117.4|119.8|117.4|119.9|117.5|119.8|117.4|0
1650641710000|2022-04-22 15:35:10|119.9|117.5|120.1|117.7|120.2|117.8|119.9|117.5|0
1650641720000|2022-04-22 15:35:20|120|117.6|119.8|117.4|120|117.6|119.7|117.3|0
1650641730000|2022-04-22 15:35:30|119.6|117.2|119.6|117.2|119.6|117.2|119.5|117.1|0
1650641740000|2022-04-22 15:35:40|119.8|117.4|120.1|117.7|120.1|117.7|119.8|117.4|0
1650641750000|2022-04-22 15:35:50|120.2|117.8|120|117.6|120.2|117.8|120|117.6|0
1650641760000|2022-04-22 15:36:00|120.1|117.7|120.1|117.7|120.1|117.7|119.9|117.5|0
1650641770000|2022-04-22 15:36:10|120.4|118|120.1|117.7|120.4|118|120.1|117.7|0
1650641780000|2022-04-22 15:36:20|120.4|118|120.4|118|120.5|118.1|120.4|118|0
1650641790000|2022-04-22 15:36:30|120.5|118.1|120.3|117.9|120.5|118.1|120.3|117.9|0
1650641800000|2022-04-22 15:36:40|120.1|117.7|120.1|117.7|120.2|117.8|120.1|117.7|0
1650641810000|2022-04-22 15:36:50|120.3|117.9|120.1|117.7|120.3|117.9|120.1|117.7|0
1650641820000|2022-04-22 15:37:00|120|117.6|120.1|117.7|120.1|117.7|119.9|117.5|0
1650641830000|2022-04-22 15:37:10|120.3|117.9|120.91|118.51|120.91|118.51|120.3|117.9|0
1650641840000|2022-04-22 15:37:20|120.7|118.3|120.91|118.51|120.91|118.51|120.7|118.3|0
1650641850000|2022-04-22 15:37:30|120.81|118.41|120.81|118.41|120.81|118.41|120.81|118.41|0
1650641860000|2022-04-22 15:37:40|120.7|118.3|120.4|118|120.7|118.3|120.4|118|0
1650641870000|2022-04-22 15:37:50|120.2|117.8|120.1|117.7|120.2|117.8|120|117.6|0
1650641880000|2022-04-22 15:38:00|120.4|118|120.91|118.51|120.91|118.51|120.4|118|0
1650641890000|2022-04-22 15:38:10|120.8|118.4|120.8|118.4|120.91|118.51|120.8|118.4|0
1650641900000|2022-04-22 15:38:20|120.91|118.51|120.8|118.4|120.91|118.51|120.7|118.3|0
1650641910000|2022-04-22 15:38:30|120.7|118.3|120.8|118.4|120.8|118.4|120.7|118.3|0
1650641920000|2022-04-22 15:38:40|120.76|118.36|120.91|118.51|120.91|118.51|120.6|118.2|0
1650641930000|2022-04-22 15:38:50|120.8|118.4|120.91|118.51|120.91|118.51|120.8|118.4|0
1650641940000|2022-04-22 15:39:00|121.11|118.71|121.31|118.91|121.31|118.91|121.11|118.71|0
1650641950000|2022-04-22 15:39:10|121.41|119.01|121.11|118.71|121.41|119.01|121.11|118.71|0
1650641960000|2022-04-22 15:39:20|121.51|119.11|121.51|119.11|121.61|119.21|121.51|119.11|0
1650641970000|2022-04-22 15:39:30|121.31|118.91|121.51|119.11|121.51|119.11|121.31|118.91|0
1650641980000|2022-04-22 15:39:40|121.41|119.01|121.41|119.01|121.41|119.01|121.31|118.91|0
1650641990000|2022-04-22 15:39:50|121.51|119.11|121.21|118.81|121.51|119.11|121.21|118.81|0
1650642000000|2022-04-22 15:40:00|121.11|118.71|121.21|118.81|121.21|118.81|121.11|118.71|0
1650642010000|2022-04-22 15:40:10|121.31|118.91|121.51|119.11|121.51|119.11|121.31|118.91|0
1650642020000|2022-04-22 15:40:20|121.41|119.01|121|118.6|121.41|119.01|121|118.6|0
1650642030000|2022-04-22 15:40:30|121.31|118.91|121.21|118.81|121.41|119.01|121.21|118.81|0
1650642040000|2022-04-22 15:40:40|121.46|119.06|121.21|118.81|121.46|119.06|121.21|118.81|0
1650642050000|2022-04-22 15:40:50|121.41|119.01|121.61|119.21|121.61|119.21|121.41|119.01|0
1650642060000|2022-04-22 15:41:00|121.71|119.31|121.61|119.21|121.71|119.31|121.61|119.21|0
1650642070000|2022-04-22 15:41:10|121.71|119.31|121.92|119.52|122.02|119.62|121.71|119.31|0
1650642080000|2022-04-22 15:41:20|122.02|119.62|122.22|119.82|122.22|119.82|121.92|119.52|0
1650642090000|2022-04-22 15:41:30|122.12|119.72|122.12|119.72|122.32|119.92|122.12|119.72|0
1650642100000|2022-04-22 15:41:40|122.02|119.62|122.12|119.72|122.22|119.82|122.02|119.62|0
1650642110000|2022-04-22 15:41:50|122.22|119.82|122.22|119.82|122.32|119.92|122.22|119.82|0
1650642120000|2022-04-22 15:42:00|122.32|119.92|122.53|120.13|122.53|120.13|122.22|119.82|0
1650642130000|2022-04-22 15:42:10|122.42|120.02|122.63|120.23|122.63|120.23|122.42|120.02|0
1650642140000|2022-04-22 15:42:20|122.73|120.33|122.94|120.54|123.04|120.64|122.73|120.33|0
1650642150000|2022-04-22 15:42:30|123.04|120.64|123.14|120.74|123.14|120.74|122.94|120.54|0
1650642160000|2022-04-22 15:42:40|123.04|120.64|123.04|120.64|123.14|120.74|123.04|120.64|0
1650642170000|2022-04-22 15:42:50|122.93|120.53|123.24|120.84|123.24|120.84|122.93|120.53|0
1650642180000|2022-04-22 15:43:00|123.14|120.74|122.73|120.33|123.14|120.74|122.73|120.33|0
1650642190000|2022-04-22 15:43:10|122.93|120.53|123.34|120.94|123.34|120.94|122.93|120.53|0
1650642200000|2022-04-22 15:43:20|123.24|120.84|123.34|120.94|123.34|120.94|123.24|120.84|0
1650642210000|2022-04-22 15:43:30|123.24|120.84|123.29|120.89|123.29|120.89|123.24|120.84|0
1650642220000|2022-04-22 15:43:40|123.14|120.74|123.14|120.74|123.14|120.74|123.04|120.64|0
1650642230000|2022-04-22 15:43:50|123.19|120.79|123.34|120.94|123.34|120.94|123.14|120.74|0
1650642240000|2022-04-22 15:44:00|123.96|121.56|123.75|121.35|123.96|121.56|123.65|121.25|0
1650642250000|2022-04-22 15:44:10|123.86|121.46|123.86|121.46|123.86|121.46|123.86|121.46|0
1650642260000|2022-04-22 15:44:20|123.96|121.56|123.96|121.56|123.96|121.56|123.75|121.35|0
1650642270000|2022-04-22 15:44:30|124.17|121.77|124.47|122.07|124.47|122.07|124.17|121.77|0
1650642280000|2022-04-22 15:44:40|124.78|122.38|124.78|122.38|124.78|122.38|124.78|122.38|0
1650642290000|2022-04-22 15:44:50|124.58|122.18|124.89|122.49|124.89|122.49|124.58|122.18|0
1650642300000|2022-04-22 15:45:00|124.78|122.38|126.2|123.8|126.2|123.8|124.78|122.38|0
1650642310000|2022-04-22 15:45:10|124.42|122.02|126.95|124.55|127.26|124.86|124.42|122.02|0
1650642320000|2022-04-22 15:45:20|127.06|124.66|126.64|124.24|127.06|124.66|126.64|124.24|0
1650642330000|2022-04-22 15:45:30|126.74|124.34|125.22|122.82|126.74|124.34|125.22|122.82|0
1650642340000|2022-04-22 15:45:40|125.12|122.72|125.12|122.72|125.22|122.82|125.12|122.72|0
1650642350000|2022-04-22 15:45:50|125.32|122.92|125.22|122.82|125.32|122.92|125.01|122.61|0
1650642360000|2022-04-22 15:46:00|125.32|122.92|125.12|122.72|125.32|122.92|125.01|122.61|0
1650642370000|2022-04-22 15:46:10|125.01|122.61|125.12|122.72|125.22|122.82|125.01|122.61|0
1650642380000|2022-04-22 15:46:20|125.01|122.61|125.01|122.61|125.01|122.61|125.01|122.61|0
1650642390000|2022-04-22 15:46:30|124.91|122.51|124.91|122.51|124.91|122.51|124.81|122.41|0
1650642400000|2022-04-22 15:46:40|124.6|122.2|124.81|122.41|124.81|122.41|124.4|122|0
1650642410000|2022-04-22 15:46:50|125.01|122.61|124.81|122.41|125.01|122.61|124.81|122.41|0
1650642420000|2022-04-22 15:47:00|125.32|122.92|125.12|122.72|125.32|122.92|125.01|122.61|0
1650642430000|2022-04-22 15:47:10|125.22|122.82|125.12|122.72|125.32|122.92|125.12|122.72|0
1650642440000|2022-04-22 15:47:20|125.01|122.61|124.91|122.51|125.12|122.72|124.91|122.51|0
1650642450000|2022-04-22 15:47:30|125.01|122.61|124.81|122.41|125.12|122.72|124.81|122.41|0
1650642460000|2022-04-22 15:47:40|124.7|122.3|124.6|122.2|124.7|122.3|124.6|122.2|0
1650642470000|2022-04-22 15:47:50|124.4|122|124.6|122.2|124.6|122.2|124.4|122|0
1650642480000|2022-04-22 15:48:00|124.81|122.41|124.91|122.51|125.01|122.61|124.76|122.36|0
1650642490000|2022-04-22 15:48:10|125.12|122.72|125.22|122.82|125.22|122.82|125.12|122.72|0
1650642500000|2022-04-22 15:48:20|125.32|122.92|125.53|123.13|125.53|123.13|125.32|122.92|0
1650642510000|2022-04-22 15:48:30|125.32|122.92|125.01|122.61|125.32|122.92|125.01|122.61|0
1650642520000|2022-04-22 15:48:40|124.91|122.51|125.01|122.61|125.01|122.61|124.91|122.51|0
1650642530000|2022-04-22 15:48:50|125.22|122.82|125.32|122.92|125.32|122.92|125.22|122.82|0
1650642540000|2022-04-22 15:49:00|125.42|123.02|125.42|123.02|125.42|123.02|125.32|122.92|0
1650642550000|2022-04-22 15:49:10|125.53|123.13|125.53|123.13|125.53|123.13|125.53|123.13|0
1650642560000|2022-04-22 15:49:20|125.42|123.02|125.53|123.13|125.63|123.23|125.42|123.02|0
1650642580000|2022-04-22 15:49:40|125.63|123.23|125.42|123.02|125.63|123.23|125.42|123.02|0
1650642590000|2022-04-22 15:49:50|125.32|122.92|125.73|123.33|125.73|123.33|125.32|122.92|0
1650642600000|2022-04-22 15:50:00|125.84|123.44|125.84|123.44|125.94|123.54|125.84|123.44|0
1650642610000|2022-04-22 15:50:10|125.94|123.54|125.89|123.49|125.94|123.54|125.84|123.44|0
1650642620000|2022-04-22 15:50:20|126.04|123.64|126.04|123.64|126.15|123.75|125.94|123.54|0
1650642630000|2022-04-22 15:50:30|125.94|123.54|126.46|124.06|126.46|124.06|125.94|123.54|0
1650642640000|2022-04-22 15:50:40|126.36|123.96|126.04|123.64|126.36|123.96|125.94|123.54|0
1650642650000|2022-04-22 15:50:50|125.53|123.13|125.32|122.92|125.53|123.13|125.32|122.92|0
1650642660000|2022-04-22 15:51:00|125.22|122.82|125.32|122.92|125.32|122.92|125.22|122.82|0
1650642670000|2022-04-22 15:51:10|125.42|123.02|125.94|123.54|125.94|123.54|125.42|123.02|0
1650642680000|2022-04-22 15:51:20|126.15|123.75|125.94|123.54|126.15|123.75|125.94|123.54|0
1650642690000|2022-04-22 15:51:30|125.73|123.33|125.94|123.54|125.94|123.54|125.73|123.33|0
1650642700000|2022-04-22 15:51:40|126.15|123.75|125.94|123.54|126.15|123.75|125.94|123.54|0
1650642710000|2022-04-22 15:51:50|126.04|123.64|125.99|123.59|126.04|123.64|125.99|123.59|0
1650642720000|2022-04-22 15:52:00|126.15|123.75|126.56|124.16|126.56|124.16|126.15|123.75|0
1650642730000|2022-04-22 15:52:10|126.46|124.06|126.46|124.06|126.56|124.16|126.46|124.06|0
1650642740000|2022-04-22 15:52:20|126.35|123.95|126.25|123.85|126.46|124.06|126.25|123.85|0
1650642750000|2022-04-22 15:52:30|126.35|123.95|126.62|124.22|126.62|124.22|126.35|123.95|0
1650642760000|2022-04-22 15:52:40|126.56|124.16|126.67|124.27|126.67|124.27|126.56|124.16|0
1650642770000|2022-04-22 15:52:50|126.66|124.26|126.77|124.37|126.77|124.37|126.66|124.26|0
1650642780000|2022-04-22 15:53:00|126.87|124.47|127.29|124.89|127.29|124.89|126.87|124.47|0
1650642790000|2022-04-22 15:53:10|127.19|124.79|126.98|124.58|127.29|124.89|126.98|124.58|0
1650642800000|2022-04-22 15:53:20|127.08|124.68|127.39|124.99|127.39|124.99|127.08|124.68|0
1650642810000|2022-04-22 15:53:30|127.5|125.1|127.39|124.99|127.5|125.1|127.39|124.99|0
1650642820000|2022-04-22 15:53:40|127.29|124.89|127.08|124.68|127.29|124.89|127.08|124.68|0
1650642830000|2022-04-22 15:53:50|127.19|124.79|127.5|125.1|127.5|125.1|127.19|124.79|0
1650642840000|2022-04-22 15:54:00|127.39|124.99|127.5|125.1|127.5|125.1|127.39|124.99|0
1650642850000|2022-04-22 15:54:10|127.6|125.2|127.6|125.2|127.6|125.2|127.5|125.1|0
1650642860000|2022-04-22 15:54:20|127.5|125.1|127.39|124.99|127.6|125.2|127.39|124.99|0
1650642870000|2022-04-22 15:54:30|127.08|124.68|127.08|124.68|127.08|124.68|127.03|124.63|0
1650642880000|2022-04-22 15:54:40|126.87|124.47|127.39|124.99|127.39|124.99|126.87|124.47|0
1650642890000|2022-04-22 15:54:50|127.29|124.89|127.39|124.99|127.39|124.99|127.18|124.78|0
1650642900000|2022-04-22 15:55:00|127.6|125.2|127.6|125.2|127.92|125.52|127.6|125.2|0
1650642910000|2022-04-22 15:55:10|127.66|125.26|127.71|125.31|127.71|125.31|127.5|125.1|0
1650642920000|2022-04-22 15:55:20|127.6|125.2|127.6|125.2|127.6|125.2|127.39|124.99|0
1650642930000|2022-04-22 15:55:30|127.39|124.99|127.08|124.68|127.39|124.99|127.08|124.68|0
1650642940000|2022-04-22 15:55:40|126.87|124.47|127.08|124.68|127.08|124.68|126.87|124.47|0
1650642950000|2022-04-22 15:55:50|127.5|125.1|127.6|125.2|127.81|125.41|127.5|125.1|0
1650642960000|2022-04-22 15:56:00|127.5|125.1|127.71|125.31|127.71|125.31|127.5|125.1|0
1650642970000|2022-04-22 15:56:10|127.91|125.51|128.02|125.62|128.02|125.62|127.91|125.51|0
1650642980000|2022-04-22 15:56:20|128.12|125.72|127.81|125.41|128.12|125.72|127.81|125.41|0
1650642990000|2022-04-22 15:56:30|127.71|125.31|127.81|125.41|127.91|125.51|127.71|125.31|0
1650643000000|2022-04-22 15:56:40|127.6|125.2|127.13|124.73|127.6|125.2|127.13|124.73|0
1650643010000|2022-04-22 15:56:50|127.08|124.68|127.39|124.99|127.39|124.99|126.97|124.57|0
1650643020000|2022-04-22 15:57:00|127.5|125.1|126.87|124.47|127.5|125.1|126.87|124.47|0
1650643030000|2022-04-22 15:57:10|126.97|124.57|127.39|124.99|127.39|124.99|126.97|124.57|0
1650643040000|2022-04-22 15:57:20|127.29|124.89|127.81|125.41|127.81|125.41|127.29|124.89|0
1650643050000|2022-04-22 15:57:30|127.91|125.51|127.81|125.41|127.91|125.51|127.7|125.3|0
1650643060000|2022-04-22 15:57:40|127.49|125.09|127.6|125.2|127.7|125.3|127.49|125.09|0
1650643070000|2022-04-22 15:57:50|127.49|125.09|127.49|125.09|127.6|125.2|127.49|125.09|0
1650643080000|2022-04-22 15:58:00|127.6|125.2|127.29|124.89|127.6|125.2|127.29|124.89|0
1650643090000|2022-04-22 15:58:10|127.18|124.78|126.97|124.57|127.18|124.78|126.97|124.57|0
1650643100000|2022-04-22 15:58:20|127.29|124.89|127.49|125.09|127.49|125.09|127.29|124.89|0
1650643110000|2022-04-22 15:58:30|127.18|124.78|127.49|125.09|127.49|125.09|127.18|124.78|0
1650643120000|2022-04-22 15:58:40|127.7|125.3|127.91|125.51|127.91|125.51|127.7|125.3|0
1650643130000|2022-04-22 15:58:50|127.81|125.41|128.02|125.62|128.02|125.62|127.81|125.41|0
1650643140000|2022-04-22 15:59:00|127.91|125.51|127.7|125.3|127.91|125.51|127.7|125.3|0
1650643150000|2022-04-22 15:59:10|127.91|125.51|128.02|125.62|128.02|125.62|127.91|125.51|0
1650643160000|2022-04-22 15:59:20|128.12|125.72|128.02|125.62|128.12|125.72|128.02|125.62|0
1650643170000|2022-04-22 15:59:30|127.7|125.3|128.02|125.62|128.02|125.62|127.7|125.3|0
1650643180000|2022-04-22 15:59:40|128.12|125.72|127.91|125.51|128.12|125.72|127.91|125.51|0
1650643190000|2022-04-22 15:59:50|128.12|125.72|128.12|125.72|128.12|125.72|128.02|125.62|0
1650643200000|2022-04-22 16:00:00|128.23|125.83|128.44|126.04|128.44|126.04|128.23|125.83|0
1650643210000|2022-04-22 16:00:10|128.23|125.83|128.44|126.04|128.44|126.04|128.23|125.83|0
1650643220000|2022-04-22 16:00:20|128.54|126.14|128.33|125.93|128.65|126.25|128.33|125.93|0
1650643230000|2022-04-22 16:00:30|128.54|126.14|128.65|126.25|128.65|126.25|128.54|126.14|0
1650643240000|2022-04-22 16:00:40|128.54|126.14|128.44|126.04|128.54|126.14|128.44|126.04|0
1650643250000|2022-04-22 16:00:50|128.54|126.14|128.02|125.62|128.54|126.14|128.02|125.62|0
1650643260000|2022-04-22 16:01:00|127.91|125.51|127.91|125.51|127.91|125.51|127.81|125.41|0
1650643270000|2022-04-22 16:01:10|128.12|125.72|128.22|125.82|128.22|125.82|128.12|125.72|0
1650643280000|2022-04-22 16:01:20|128.33|125.93|128.43|126.03|128.43|126.03|128.33|125.93|0
1650643290000|2022-04-22 16:01:30|128.54|126.14|128.64|126.24|128.64|126.24|128.54|126.14|0
1650643300000|2022-04-22 16:01:40|128.75|126.35|128.75|126.35|128.75|126.35|128.75|126.35|0
1650643310000|2022-04-22 16:01:50|128.54|126.14|128.75|126.35|128.85|126.45|128.54|126.14|0
1650643320000|2022-04-22 16:02:00|128.64|126.24|128.54|126.14|128.64|126.24|128.43|126.03|0
1650643330000|2022-04-22 16:02:10|128.64|126.24|129.17|126.77|129.17|126.77|128.64|126.24|0
1650643340000|2022-04-22 16:02:20|129.28|126.88|129.12|126.72|129.28|126.88|128.96|126.56|0
1650643350000|2022-04-22 16:02:30|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1650643360000|2022-04-22 16:02:40|129.07|126.67|129.01|126.61|129.07|126.67|128.96|126.56|0
1650643370000|2022-04-22 16:02:50|129.17|126.77|129.06|126.66|129.28|126.88|129.06|126.66|0
1650643380000|2022-04-22 16:03:00|128.96|126.56|128.85|126.45|128.96|126.56|128.75|126.35|0
1650643390000|2022-04-22 16:03:10|128.75|126.35|128.85|126.45|128.85|126.45|128.75|126.35|0
1650643400000|2022-04-22 16:03:20|128.96|126.56|128.75|126.35|129.06|126.66|128.75|126.35|0
1650643410000|2022-04-22 16:03:30|129.06|126.66|129.28|126.88|129.28|126.88|129.06|126.66|0
1650643420000|2022-04-22 16:03:40|129.17|126.77|129.06|126.66|129.17|126.77|129.06|126.66|0
1650643430000|2022-04-22 16:03:50|128.75|126.35|128.85|126.45|128.85|126.45|128.64|126.24|0
1650643440000|2022-04-22 16:04:00|128.96|126.56|128.96|126.56|128.96|126.56|128.85|126.45|0
1650643450000|2022-04-22 16:04:10|128.85|126.45|128.75|126.35|128.85|126.45|128.64|126.24|0
1650643460000|2022-04-22 16:04:20|128.85|126.45|128.96|126.56|128.96|126.56|128.85|126.45|0
1650643470000|2022-04-22 16:04:30|128.85|126.45|128.85|126.45|128.96|126.56|128.85|126.45|0
1650643480000|2022-04-22 16:04:40|128.7|126.3|129.06|126.66|129.06|126.66|128.7|126.3|0
1650643490000|2022-04-22 16:04:50|128.85|126.45|128.64|126.24|128.85|126.45|128.64|126.24|0
1650643500000|2022-04-22 16:05:00|128.22|125.82|127.7|125.3|128.22|125.82|127.7|125.3|0
1650643510000|2022-04-22 16:05:10|127.8|125.4|127.49|125.09|127.96|125.56|127.49|125.09|0
1650643520000|2022-04-22 16:05:20|127.38|124.98|127.7|125.3|127.7|125.3|127.38|124.98|0
1650643530000|2022-04-22 16:05:30|127.8|125.4|128.01|125.61|128.22|125.82|127.8|125.4|0
1650643540000|2022-04-22 16:05:40|127.8|125.4|127.91|125.51|128.01|125.61|127.8|125.4|0
1650643550000|2022-04-22 16:05:50|128.01|125.61|128.12|125.72|128.22|125.82|128.01|125.61|0
1650643560000|2022-04-22 16:06:00|128.22|125.82|127.91|125.51|128.22|125.82|127.91|125.51|0
1650643570000|2022-04-22 16:06:10|127.8|125.4|127.7|125.3|128.01|125.61|127.7|125.3|0
1650643580000|2022-04-22 16:06:20|127.59|125.19|127.59|125.19|127.59|125.19|127.59|125.19|0
1650643590000|2022-04-22 16:06:30|127.8|125.4|128.01|125.61|128.01|125.61|127.8|125.4|0
1650643600000|2022-04-22 16:06:40|127.9|125.5|127.59|125.19|127.9|125.5|127.59|125.19|0
1650643610000|2022-04-22 16:06:50|127.7|125.3|128.91|126.51|128.91|126.51|127.49|125.09|0
1650643620000|2022-04-22 16:07:00|128.7|126.3|128.59|126.19|128.7|126.3|128.59|126.19|0
1650643630000|2022-04-22 16:07:10|128.49|126.09|128.28|125.88|128.49|126.09|128.28|125.88|0
1650643640000|2022-04-22 16:07:20|128.49|126.09|128.91|126.51|128.91|126.51|128.49|126.09|0
1650643650000|2022-04-22 16:07:30|128.8|126.4|128.91|126.51|128.91|126.51|128.8|126.4|0
1650643660000|2022-04-22 16:07:40|128.8|126.4|128.8|126.4|129.01|126.61|128.8|126.4|0
1650643670000|2022-04-22 16:07:50|128.59|126.19|128.59|126.19|128.7|126.3|128.59|126.19|0
1650643680000|2022-04-22 16:08:00|128.7|126.3|129.01|126.61|129.01|126.61|128.7|126.3|0
1650643690000|2022-04-22 16:08:10|129.12|126.72|129.33|126.93|129.33|126.93|129.12|126.72|0
1650643700000|2022-04-22 16:08:20|129.43|127.03|129.43|127.03|129.43|127.03|129.33|126.93|0
1650643710000|2022-04-22 16:08:30|129.54|127.14|129.85|127.45|129.85|127.45|129.43|127.03|0
1650643720000|2022-04-22 16:08:40|129.91|127.51|129.96|127.56|129.96|127.56|129.91|127.51|0
1650643730000|2022-04-22 16:08:50|130.06|127.66|130.48|128.08|130.48|128.08|130.06|127.66|0
1650643740000|2022-04-22 16:09:00|130.59|128.19|130.38|127.98|130.59|128.19|130.38|127.98|0
1650643750000|2022-04-22 16:09:10|130.48|128.08|130.38|127.98|130.48|128.08|130.27|127.87|0
1650643760000|2022-04-22 16:09:20|130.27|127.87|130.38|127.98|130.38|127.98|130.27|127.87|0
1650643770000|2022-04-22 16:09:30|130.48|128.08|130.38|127.98|130.48|128.08|130.27|127.87|0
1650643780000|2022-04-22 16:09:40|130.27|127.87|130.17|127.77|130.38|127.98|130.17|127.77|0
1650643790000|2022-04-22 16:09:50|130.38|127.98|130.69|128.29|130.69|128.29|130.38|127.98|0
1650643800000|2022-04-22 16:10:00|130.27|127.87|130.27|127.87|130.59|128.19|130.27|127.87|0
1650643810000|2022-04-22 16:10:10|130.48|128.08|130.06|127.66|130.48|128.08|130.06|127.66|0
1650643820000|2022-04-22 16:10:20|130.27|127.87|130.38|127.98|130.48|128.08|130.27|127.87|0
1650643830000|2022-04-22 16:10:30|130.27|127.87|130.17|127.77|130.27|127.87|130.17|127.77|0
1650643840000|2022-04-22 16:10:40|130.27|127.87|130.48|128.08|130.48|128.08|130.27|127.87|0
1650643850000|2022-04-22 16:10:50|130.38|127.98|130.27|127.87|130.38|127.98|130.27|127.87|0
1650643860000|2022-04-22 16:11:00|130.38|127.98|130.48|128.08|130.48|128.08|130.38|127.98|0
1650643870000|2022-04-22 16:11:10|130.59|128.19|130.59|128.19|130.69|128.29|130.59|128.19|0
1650643880000|2022-04-22 16:11:20|130.69|128.29|130.59|128.19|130.69|128.29|130.48|128.08|0
1650643890000|2022-04-22 16:11:30|130.9|128.5|131.12|128.72|131.12|128.72|130.9|128.5|0
1650643900000|2022-04-22 16:11:40|131.22|128.82|131.22|128.82|131.22|128.82|131.12|128.72|0
1650643910000|2022-04-22 16:11:50|131.33|128.93|131.43|129.03|131.54|129.14|131.33|128.93|0
1650643920000|2022-04-22 16:12:00|131.22|128.82|130.59|128.19|131.22|128.82|130.59|128.19|0
1650643930000|2022-04-22 16:12:10|130.8|128.4|130.8|128.4|131.01|128.61|130.8|128.4|0
1650643940000|2022-04-22 16:12:20|130.69|128.29|130.59|128.19|130.69|128.29|130.59|128.19|0
1650643950000|2022-04-22 16:12:30|130.69|128.29|131.01|128.61|131.01|128.61|130.69|128.29|0
1650643960000|2022-04-22 16:12:40|130.8|128.4|130.69|128.29|130.8|128.4|130.59|128.19|0
1650643970000|2022-04-22 16:12:50|130.48|128.08|130.06|127.66|130.48|128.08|129.85|127.45|0
1650643980000|2022-04-22 16:13:00|129.95|127.55|129.74|127.34|129.95|127.55|129.74|127.34|0
1650643990000|2022-04-22 16:13:10|129.95|127.55|129.95|127.55|130.06|127.66|129.95|127.55|0
1650644000000|2022-04-22 16:13:20|129.85|127.45|129.74|127.34|129.85|127.45|129.74|127.34|0
1650644010000|2022-04-22 16:13:30|129.95|127.55|129.85|127.45|129.95|127.55|129.85|127.45|0
1650644020000|2022-04-22 16:13:40|129.53|127.13|129.43|127.03|129.53|127.13|129.43|127.03|0
1650644030000|2022-04-22 16:13:50|129.64|127.24|129.38|126.98|129.64|127.24|129.38|126.98|0
1650644040000|2022-04-22 16:14:00|129.53|127.13|129.64|127.24|129.64|127.24|129.32|126.92|0
1650644050000|2022-04-22 16:14:10|129.43|127.03|129.64|127.24|129.64|127.24|129.32|126.92|0
1650644060000|2022-04-22 16:14:20|129.74|127.34|129.74|127.34|129.74|127.34|129.64|127.24|0
1650644070000|2022-04-22 16:14:30|129.53|127.13|129.53|127.13|129.64|127.24|129.53|127.13|0
1650644080000|2022-04-22 16:14:40|129.32|126.92|129.11|126.71|129.32|126.92|129.01|126.61|0
1650644090000|2022-04-22 16:14:50|129.01|126.61|129.11|126.71|129.11|126.71|129.01|126.61|0
1650644100000|2022-04-22 16:15:00|129.43|127.03|129.43|127.03|129.43|127.03|129.32|126.92|0
1650644110000|2022-04-22 16:15:10|129.53|127.13|129.64|127.24|129.74|127.34|129.53|127.13|0
1650644120000|2022-04-22 16:15:20|129.53|127.13|129.74|127.34|129.74|127.34|129.53|127.13|0
1650644130000|2022-04-22 16:15:30|129.63|127.23|129.95|127.55|129.95|127.55|129.63|127.23|0
1650644140000|2022-04-22 16:15:40|129.85|127.45|129.63|127.23|129.85|127.45|129.63|127.23|0
1650644150000|2022-04-22 16:15:50|129.84|127.44|129.84|127.44|129.95|127.55|129.84|127.44|0
1650644160000|2022-04-22 16:16:00|129.95|127.55|129.84|127.44|129.95|127.55|129.74|127.34|0
1650644170000|2022-04-22 16:16:10|129.63|127.23|129.32|126.92|129.63|127.23|129.32|126.92|0
1650644180000|2022-04-22 16:16:20|129.42|127.02|129.53|127.13|129.53|127.13|129.42|127.02|0
1650644190000|2022-04-22 16:16:30|129.48|127.08|129.63|127.23|129.63|127.23|129.42|127.02|0
1650644200000|2022-04-22 16:16:40|129.53|127.13|129.42|127.02|129.53|127.13|129.32|126.92|0
1650644210000|2022-04-22 16:16:50|129.63|127.23|129.84|127.44|129.84|127.44|129.63|127.23|0
1650644220000|2022-04-22 16:17:00|129.32|126.92|129.32|126.92|129.32|126.92|129.21|126.81|0
1650644230000|2022-04-22 16:17:10|129.42|127.02|129.11|126.71|129.42|127.02|129.11|126.71|0
1650644240000|2022-04-22 16:17:20|129.32|126.92|129.42|127.02|129.53|127.13|129.32|126.92|0
1650644250000|2022-04-22 16:17:30|129.32|126.92|128.69|126.29|129.32|126.92|128.69|126.29|0
1650644260000|2022-04-22 16:17:40|128.58|126.18|128.69|126.29|128.69|126.29|128.58|126.18|0
1650644270000|2022-04-22 16:17:50|128.58|126.18|128.48|126.08|128.58|126.18|128.38|125.98|0
1650644280000|2022-04-22 16:18:00|128.9|126.5|128.9|126.5|129|126.6|128.9|126.5|0
1650644290000|2022-04-22 16:18:10|129|126.6|129.42|127.02|129.42|127.02|129|126.6|0
1650644300000|2022-04-22 16:18:20|129.32|126.92|129.63|127.23|129.63|127.23|129.32|126.92|0
1650644310000|2022-04-22 16:18:30|129.74|127.34|129.84|127.44|129.84|127.44|129.63|127.23|0
1650644320000|2022-04-22 16:18:40|129.95|127.55|129.95|127.55|129.95|127.55|129.95|127.55|0
1650644330000|2022-04-22 16:18:50|129.84|127.44|129.74|127.34|129.84|127.44|129.74|127.34|0
1650644340000|2022-04-22 16:19:00|129.95|127.55|130.05|127.65|130.05|127.65|129.95|127.55|0
1650644350000|2022-04-22 16:19:10|129.84|127.44|129.53|127.13|130.05|127.65|129.53|127.13|0
1650644360000|2022-04-22 16:19:20|129.63|127.23|129.84|127.44|129.84|127.44|129.63|127.23|0
1650644370000|2022-04-22 16:19:30|129.74|127.34|129.42|127.02|129.74|127.34|129.42|127.02|0
1650644380000|2022-04-22 16:19:40|129.21|126.81|129.11|126.71|129.21|126.81|129|126.6|0
1650644390000|2022-04-22 16:19:50|129.21|126.81|128.9|126.5|129.21|126.81|128.9|126.5|0
1650644400000|2022-04-22 16:20:00|129|126.6|128.9|126.5|129.11|126.71|128.9|126.5|0
1650644410000|2022-04-22 16:20:10|128.79|126.39|129|126.6|129|126.6|128.79|126.39|0
1650644420000|2022-04-22 16:20:20|128.9|126.5|128.79|126.39|129|126.6|128.79|126.39|0
1650644430000|2022-04-22 16:20:30|128.9|126.5|128.58|126.18|128.9|126.5|128.58|126.18|0
1650644440000|2022-04-22 16:20:40|128.48|126.08|128.48|126.08|128.48|126.08|128.37|125.97|0
1650644450000|2022-04-22 16:20:50|128.37|125.97|127.96|125.56|128.37|125.97|127.96|125.56|0
1650644460000|2022-04-22 16:21:00|127.85|125.45|128.63|125.51|128.63|125.76|127.85|125.45|0
1650644470000|2022-04-22 16:21:10|128.4|125.52|128.3|125.42|128.4|125.52|128.09|125.21|0
1650644480000|2022-04-22 16:21:20|127.78|124.9|127.78|124.9|127.88|125|127.78|124.9|0
1650644490000|2022-04-22 16:21:30|127.88|125|128.3|125.42|128.3|125.42|127.88|125|0
1650644500000|2022-04-22 16:21:40|127.99|125.11|128.19|125.31|128.19|125.31|127.99|125.11|0
1650644510000|2022-04-22 16:21:50|128.14|125.26|128.19|125.31|128.19|125.31|128.09|125.21|0
1650644520000|2022-04-22 16:22:00|128.3|125.42|127.99|125.11|128.3|125.42|127.99|125.11|0
1650644530000|2022-04-22 16:22:10|127.88|125|127.67|124.79|127.99|125.11|127.67|124.79|0
1650644540000|2022-04-22 16:22:20|128.09|125.21|128.19|125.31|128.3|125.42|128.09|125.21|0
1650644550000|2022-04-22 16:22:30|128.3|125.42|128.61|125.73|128.61|125.73|128.09|125.21|0
1650644560000|2022-04-22 16:22:40|128.72|125.84|128.92|126.04|128.92|126.04|128.61|125.73|0
1650644570000|2022-04-22 16:22:50|129.24|126.36|129.34|126.46|129.34|126.46|129.13|126.25|0
1650644580000|2022-04-22 16:23:00|129.24|126.36|128.92|126.04|129.24|126.36|128.82|125.94|0
1650644590000|2022-04-22 16:23:10|129.13|126.25|128.61|125.73|129.13|126.25|128.61|125.73|0
1650644600000|2022-04-22 16:23:20|128.98|126.1|128.92|126.04|129.13|126.25|128.92|126.04|0
1650644610000|2022-04-22 16:23:30|128.82|125.94|128.61|125.73|128.92|126.04|128.61|125.73|0
1650644620000|2022-04-22 16:23:40|128.56|125.68|128.56|125.68|128.56|125.68|128.56|125.68|0
1650644630000|2022-04-22 16:23:50|128.3|125.42|128.09|125.21|128.3|125.42|128.09|125.21|0
1650644640000|2022-04-22 16:24:00|128.19|125.31|128.4|125.52|128.4|125.52|128.19|125.31|0
1650644650000|2022-04-22 16:24:10|128.19|125.31|128.09|125.21|128.25|125.37|128.09|125.21|0
1650644660000|2022-04-22 16:24:20|127.98|125.1|127.88|125|127.98|125.1|127.57|124.69|0
1650644670000|2022-04-22 16:24:30|127.78|124.9|127.88|125|127.88|125|127.78|124.9|0
1650644680000|2022-04-22 16:24:40|127.78|124.9|127.67|124.79|127.78|124.9|127.57|124.69|0
1650644690000|2022-04-22 16:24:50|127.78|124.9|127.67|124.79|127.78|124.9|127.57|124.69|0
1650644700000|2022-04-22 16:25:00|127.46|124.58|127.46|124.58|127.57|124.69|127.46|124.58|0
1650644710000|2022-04-22 16:25:10|127.15|124.27|127.05|124.17|127.15|124.27|127.05|124.17|0
1650644720000|2022-04-22 16:25:20|127.6|124.72|127.81|124.93|127.91|125.03|127.6|124.72|0
1650644730000|2022-04-22 16:25:30|127.71|124.83|127.5|124.62|127.71|124.83|127.5|124.62|0
1650644740000|2022-04-22 16:25:40|127.6|124.72|127.09|124.21|127.6|124.72|127.09|124.21|0
1650644750000|2022-04-22 16:25:50|127.19|124.31|126.78|123.9|127.19|124.31|126.78|123.9|0
1650644760000|2022-04-22 16:26:00|126.57|123.69|126.47|123.59|126.67|123.79|126.47|123.59|0
1650644770000|2022-04-22 16:26:10|126.37|123.49|126.47|123.59|126.47|123.59|126.37|123.49|0
1650644780000|2022-04-22 16:26:20|126.67|123.79|126.98|124.1|126.98|124.1|126.67|123.79|0
1650644790000|2022-04-22 16:26:30|127.09|124.21|127.29|124.41|127.29|124.41|127.09|124.21|0
1650644800000|2022-04-22 16:26:40|127.4|124.52|127.5|124.62|127.5|124.62|127.4|124.52|0
1650644810000|2022-04-22 16:26:50|127.4|124.52|127.19|124.31|127.4|124.52|127.19|124.31|0
1650644820000|2022-04-22 16:27:00|127.29|124.41|127.81|124.93|127.81|124.93|127.29|124.41|0
1650644830000|2022-04-22 16:27:10|127.91|125.03|127.81|124.93|127.91|125.03|127.81|124.93|0
1650644840000|2022-04-22 16:27:20|127.91|125.03|127.91|125.03|128.02|125.14|127.91|125.03|0
1650644850000|2022-04-22 16:27:30|128.02|125.14|127.91|125.03|128.02|125.14|127.91|125.03|0
1650644860000|2022-04-22 16:27:40|128.22|125.34|128.33|125.45|128.33|125.45|128.22|125.34|0
1650644870000|2022-04-22 16:27:50|128.22|125.34|128.54|125.66|128.54|125.66|128.22|125.34|0
1650644880000|2022-04-22 16:28:00|128.43|125.55|128.49|125.61|128.54|125.66|128.43|125.55|0
1650644890000|2022-04-22 16:28:10|128.64|125.76|128.54|125.66|128.64|125.76|128.54|125.66|0
1650644900000|2022-04-22 16:28:20|128.64|125.76|128.43|125.55|128.64|125.76|128.43|125.55|0
1650644910000|2022-04-22 16:28:30|128.64|125.76|128.33|125.45|128.64|125.76|128.33|125.45|0
1650644920000|2022-04-22 16:28:40|128.22|125.34|128.12|125.24|128.22|125.34|128.12|125.24|0
1650644930000|2022-04-22 16:28:50|128.22|125.34|128.33|125.45|128.53|125.65|128.22|125.34|0
1650644940000|2022-04-22 16:29:00|128.22|125.34|128.33|125.45|128.33|125.45|128.22|125.34|0
1650644950000|2022-04-22 16:29:10|128.22|125.34|128.33|125.45|128.33|125.45|128.12|125.24|0
1650644960000|2022-04-22 16:29:20|128.43|125.55|128.64|125.76|128.64|125.76|128.43|125.55|0
1650644970000|2022-04-22 16:29:30|128.33|125.45|127.81|124.93|128.43|125.55|127.81|124.93|0
1650644980000|2022-04-22 16:29:40|127.7|124.82|127.81|124.93|127.81|124.93|127.7|124.82|0
1650644990000|2022-04-22 16:29:50|127.91|125.03|128.12|125.24|128.12|125.24|127.81|124.93|0
1650645000000|2022-04-22 16:30:00|128.01|125.13|127.91|125.03|128.43|125.55|127.91|125.03|0
1650645010000|2022-04-22 16:30:10|127.81|124.93|127.91|125.03|127.91|125.03|127.81|124.93|0
1650645020000|2022-04-22 16:30:20|127.6|124.72|127.7|124.82|127.81|124.93|127.6|124.72|0
1650645030000|2022-04-22 16:30:30|127.81|124.93|127.91|125.03|128.12|125.24|127.81|124.93|0
1650645040000|2022-04-22 16:30:40|127.81|124.93|127.6|124.72|127.81|124.93|127.6|124.72|0
1650645050000|2022-04-22 16:30:50|127.39|124.51|127.6|124.72|127.6|124.72|127.29|124.41|0
1650645060000|2022-04-22 16:31:00|127.08|124.2|127.08|124.2|127.08|124.2|126.98|124.1|0
1650645070000|2022-04-22 16:31:10|126.98|124.1|126.67|123.79|126.98|124.1|126.67|123.79|0
1650645080000|2022-04-22 16:31:20|126.57|123.69|126.16|123.28|126.57|123.69|126.16|123.28|0
1650645090000|2022-04-22 16:31:30|126.26|123.38|126.36|123.48|126.36|123.48|126.26|123.38|0
1650645100000|2022-04-22 16:31:40|126.26|123.38|126.16|123.28|126.26|123.38|126.16|123.28|0
1650645110000|2022-04-22 16:31:50|126.26|123.38|126.67|123.79|126.67|123.79|126.26|123.38|0
1650645120000|2022-04-22 16:32:00|126.77|123.89|127.18|124.3|127.18|124.3|126.77|123.89|0
1650645130000|2022-04-22 16:32:10|127.08|124.2|127.08|124.2|127.29|124.41|127.08|124.2|0
1650645140000|2022-04-22 16:32:20|127.18|124.3|126.57|123.69|127.18|124.3|126.57|123.69|0
1650645150000|2022-04-22 16:32:30|126.46|123.58|126.36|123.48|126.57|123.69|126.36|123.48|0
1650645160000|2022-04-22 16:32:40|126.26|123.38|126.36|123.48|126.36|123.48|126.26|123.38|0
1650645170000|2022-04-22 16:32:50|126.46|123.58|126.46|123.58|126.46|123.58|126.36|123.48|0
1650645180000|2022-04-22 16:33:00|126.57|123.69|126.26|123.38|126.57|123.69|126.26|123.38|0
1650645190000|2022-04-22 16:33:10|126.15|123.27|125.85|122.97|126.15|123.27|125.85|122.97|0
1650645200000|2022-04-22 16:33:20|125.74|122.86|126.05|123.17|126.05|123.17|125.74|122.86|0
1650645210000|2022-04-22 16:33:30|125.95|123.07|125.95|123.07|126.05|123.17|125.74|122.86|0
1650645220000|2022-04-22 16:33:40|126.05|123.17|125.54|122.66|126.05|123.17|125.54|122.66|0
1650645230000|2022-04-22 16:33:50|125.64|122.76|125.54|122.66|125.64|122.76|125.54|122.66|0
1650645240000|2022-04-22 16:34:00|125.44|122.56|125.74|122.86|125.74|122.86|125.44|122.56|0
1650645250000|2022-04-22 16:34:10|125.64|122.76|125.74|122.86|125.74|122.86|125.54|122.66|0
1650645260000|2022-04-22 16:34:20|125.64|122.76|126.26|123.38|126.26|123.38|125.64|122.76|0
1650645270000|2022-04-22 16:34:30|126.36|123.48|125.95|123.07|126.36|123.48|125.95|123.07|0
1650645280000|2022-04-22 16:34:40|125.74|122.86|125.95|123.07|125.95|123.07|125.64|122.76|0
1650645290000|2022-04-22 16:34:50|126.05|123.17|126.15|123.27|126.26|123.38|126.05|123.17|0
1650645300000|2022-04-22 16:35:00|126.26|123.38|126.05|123.17|126.26|123.38|125.95|123.07|0
1650645310000|2022-04-22 16:35:10|125.95|123.07|125.95|123.07|125.95|123.07|125.84|122.96|0
1650645320000|2022-04-22 16:35:20|125.64|122.76|125.64|122.76|125.84|122.96|125.54|122.66|0
1650645330000|2022-04-22 16:35:30|125.74|122.86|125.74|122.86|125.84|122.96|125.74|122.86|0
1650645340000|2022-04-22 16:35:40|125.84|122.96|125.64|122.76|125.84|122.96|125.54|122.66|0
1650645350000|2022-04-22 16:35:50|125.54|122.66|125.44|122.56|125.54|122.66|125.44|122.56|0
1650645360000|2022-04-22 16:36:00|125.54|122.66|125.43|122.55|125.54|122.66|125.43|122.55|0
1650645370000|2022-04-22 16:36:10|125.33|122.45|125.23|122.35|125.33|122.45|125.23|122.35|0
1650645380000|2022-04-22 16:36:20|125.03|122.15|124.82|121.94|125.03|122.15|124.82|121.94|0
1650645390000|2022-04-22 16:36:30|124.72|121.84|124.52|121.64|124.72|121.84|124.52|121.64|0
1650645400000|2022-04-22 16:36:40|124.42|121.54|124.31|121.43|124.42|121.54|124.31|121.43|0
1650645410000|2022-04-22 16:36:50|124.21|121.33|124.42|121.54|124.42|121.54|124.21|121.33|0
1650645420000|2022-04-22 16:37:00|124.31|121.43|124.42|121.54|124.52|121.64|124.31|121.43|0
1650645430000|2022-04-22 16:37:10|124.62|121.74|124.31|121.43|124.62|121.74|124.31|121.43|0
1650645440000|2022-04-22 16:37:20|124.21|121.33|124.21|121.33|124.21|121.33|124.11|121.23|0
1650645450000|2022-04-22 16:37:30|124.31|121.43|124.31|121.43|124.31|121.43|124.31|121.43|0
1650645460000|2022-04-22 16:37:40|124.21|121.33|124.72|121.84|124.72|121.84|124.21|121.33|0
1650645470000|2022-04-22 16:37:50|124.82|121.94|124.72|121.84|124.82|121.94|124.62|121.74|0
1650645480000|2022-04-22 16:38:00|124.92|122.04|125.74|122.86|125.74|122.86|124.92|122.04|0
1650645490000|2022-04-22 16:38:10|125.54|122.66|125.84|122.96|125.94|123.06|125.54|122.66|0
1650645500000|2022-04-22 16:38:20|125.94|123.06|125.84|122.96|125.94|123.06|125.64|122.76|0
1650645510000|2022-04-22 16:38:30|126.15|123.27|126.15|123.27|126.25|123.37|126.15|123.27|0
1650645520000|2022-04-22 16:38:40|126.25|123.37|126.25|123.37|126.25|123.37|126.15|123.27|0
1650645530000|2022-04-22 16:38:50|126.35|123.47|126.35|123.47|126.35|123.47|126.35|123.47|0
1650645540000|2022-04-22 16:39:00|126.25|123.37|126.56|123.68|126.66|123.78|126.25|123.37|0
1650645550000|2022-04-22 16:39:10|126.46|123.58|126.77|123.89|126.77|123.89|126.46|123.58|0
1650645560000|2022-04-22 16:39:20|126.87|123.99|126.87|123.99|126.87|123.99|126.77|123.89|0
1650645570000|2022-04-22 16:39:30|126.97|124.09|126.87|123.99|126.97|124.09|126.87|123.99|0
1650645580000|2022-04-22 16:39:40|126.76|123.88|126.76|123.88|126.76|123.88|126.66|123.78|0
1650645590000|2022-04-22 16:39:50|126.66|123.78|126.66|123.78|126.76|123.88|126.66|123.78|0
1650645600000|2022-04-22 16:40:00|126.56|123.68|126.35|123.47|126.56|123.68|126.25|123.37|0
1650645610000|2022-04-22 16:40:10|126.25|123.37|126.46|123.58|126.46|123.58|126.25|123.37|0
1650645620000|2022-04-22 16:40:20|126.66|123.78|126.66|123.78|126.87|123.99|126.66|123.78|0
1650645630000|2022-04-22 16:40:30|126.46|123.58|126.66|123.78|126.66|123.78|126.46|123.58|0
1650645640000|2022-04-22 16:40:40|126.76|123.88|126.97|124.09|126.97|124.09|126.76|123.88|0
1650645650000|2022-04-22 16:40:50|126.76|123.88|127.07|124.19|127.07|124.19|126.76|123.88|0
1650645660000|2022-04-22 16:41:00|126.97|124.09|127.07|124.19|127.07|124.19|126.87|123.99|0
1650645670000|2022-04-22 16:41:10|126.97|124.09|127.18|124.3|127.18|124.3|126.97|124.09|0
1650645680000|2022-04-22 16:41:20|127.07|124.19|126.92|124.04|127.07|124.19|126.92|124.04|0
1650645690000|2022-04-22 16:41:30|126.97|124.09|126.87|123.99|126.97|124.09|126.87|123.99|0
1650645700000|2022-04-22 16:41:40|126.97|124.09|127.18|124.3|127.18|124.3|126.97|124.09|0
1650645710000|2022-04-22 16:41:50|127.28|124.4|127.17|124.29|127.28|124.4|127.17|124.29|0
1650645720000|2022-04-22 16:42:00|127.07|124.19|127.17|124.29|127.17|124.29|127.07|124.19|0
1650645730000|2022-04-22 16:42:10|127.28|124.4|127.38|124.5|127.38|124.5|127.17|124.29|0
1650645740000|2022-04-22 16:42:20|127.28|124.4|127.48|124.6|127.48|124.6|127.28|124.4|0
1650645750000|2022-04-22 16:42:30|127.59|124.71|127.79|124.91|127.79|124.91|127.59|124.71|0
1650645760000|2022-04-22 16:42:40|127.69|124.81|127.79|124.91|127.79|124.91|127.69|124.81|0
1650645770000|2022-04-22 16:42:50|127.69|124.81|128|125.12|128|125.12|127.69|124.81|0
1650645780000|2022-04-22 16:43:00|127.9|125.02|127.9|125.02|128|125.12|127.9|125.02|0
1650645790000|2022-04-22 16:43:10|127.48|124.6|127.43|124.55|127.48|124.6|127.43|124.55|0
1650645800000|2022-04-22 16:43:20|127.48|124.6|127.48|124.6|127.48|124.6|127.38|124.5|0
1650645810000|2022-04-22 16:43:30|127.28|124.4|127.28|124.4|127.28|124.4|127.17|124.29|0
1650645820000|2022-04-22 16:43:40|127.38|124.5|127.07|124.19|127.38|124.5|127.07|124.19|0
1650645830000|2022-04-22 16:43:50|127.12|124.24|127.48|124.6|127.48|124.6|127.12|124.24|0
1650645840000|2022-04-22 16:44:00|127.17|124.29|126.97|124.09|127.17|124.29|126.97|124.09|0
1650645850000|2022-04-22 16:44:10|126.86|123.98|127.17|124.29|127.17|124.29|126.76|123.88|0
1650645860000|2022-04-22 16:44:20|127.07|124.19|126.86|123.98|127.07|124.19|126.86|123.98|0
1650645870000|2022-04-22 16:44:30|126.76|123.88|126.76|123.88|126.76|123.88|126.66|123.78|0
1650645880000|2022-04-22 16:44:40|126.55|123.67|126.45|123.57|126.55|123.67|126.45|123.57|0
1650645890000|2022-04-22 16:44:50|126.66|123.78|126.66|123.78|126.76|123.88|126.66|123.78|0
1650645900000|2022-04-22 16:45:00|126.97|124.09|126.45|123.57|126.97|124.09|126.45|123.57|0
1650645910000|2022-04-22 16:45:10|126.35|123.47|126.04|123.16|126.35|123.47|126.04|123.16|0
1650645920000|2022-04-22 16:45:20|126.25|123.37|126.66|123.78|126.66|123.78|126.25|123.37|0
1650645930000|2022-04-22 16:45:30|126.55|123.67|126.35|123.47|126.55|123.67|126.25|123.37|0
1650645940000|2022-04-22 16:45:40|126.24|123.36|126.24|123.36|126.35|123.47|126.24|123.36|0
1650645950000|2022-04-22 16:45:50|126.14|123.26|126.04|123.16|126.14|123.26|125.83|122.95|0
1650645960000|2022-04-22 16:46:00|125.94|123.06|125.94|123.06|126.04|123.16|125.94|123.06|0
1650645970000|2022-04-22 16:46:10|126.14|123.26|126.35|123.47|126.35|123.47|126.14|123.26|0
1650645980000|2022-04-22 16:46:20|126.45|123.57|126.45|123.57|126.45|123.57|126.24|123.36|0
1650645990000|2022-04-22 16:46:30|126.55|123.67|126.55|123.67|126.66|123.78|126.55|123.67|0
1650646000000|2022-04-22 16:46:40|126.45|123.57|126.04|123.16|126.45|123.57|126.04|123.16|0
1650646010000|2022-04-22 16:46:50|126.14|123.26|126.14|123.26|126.14|123.26|125.94|123.06|0
1650646020000|2022-04-22 16:47:00|126.04|123.16|126.24|123.36|126.24|123.36|126.04|123.16|0
1650646030000|2022-04-22 16:47:10|126.35|123.47|126.65|123.77|126.76|123.88|126.35|123.47|0
1650646040000|2022-04-22 16:47:20|126.55|123.67|126.55|123.67|126.55|123.67|126.45|123.57|0
1650646050000|2022-04-22 16:47:30|126.86|123.98|126.96|124.08|126.96|124.08|126.86|123.98|0
1650646060000|2022-04-22 16:47:40|126.86|123.98|126.96|124.08|127.07|124.19|126.86|123.98|0
1650646070000|2022-04-22 16:47:50|127.07|124.19|127.17|124.29|127.27|124.39|127.07|124.19|0
1650646080000|2022-04-22 16:48:00|127.38|124.5|127.38|124.5|127.38|124.5|127.38|124.5|0
1650646090000|2022-04-22 16:48:10|127.48|124.6|127.17|124.29|127.48|124.6|127.07|124.19|0
1650646100000|2022-04-22 16:48:20|127.22|124.34|127.17|124.29|127.22|124.34|127.17|124.29|0
1650646110000|2022-04-22 16:48:30|127.38|124.5|126.96|124.08|127.38|124.5|126.96|124.08|0
1650646120000|2022-04-22 16:48:40|127.07|124.19|127.17|124.29|127.17|124.29|127.07|124.19|0
1650646130000|2022-04-22 16:48:50|127.07|124.19|126.86|123.98|127.17|124.29|126.86|123.98|0
1650646140000|2022-04-22 16:49:00|126.55|123.67|126.45|123.57|126.55|123.67|126.45|123.57|0
1650646150000|2022-04-22 16:49:10|126.55|123.67|126.86|123.98|126.86|123.98|126.55|123.67|0
1650646160000|2022-04-22 16:49:20|126.65|123.77|126.76|123.88|126.76|123.88|126.65|123.77|0
1650646170000|2022-04-22 16:49:30|126.65|123.77|126.55|123.67|126.65|123.77|126.55|123.67|0
1650646180000|2022-04-22 16:49:40|126.65|123.77|126.65|123.77|126.76|123.88|126.65|123.77|0
1650646190000|2022-04-22 16:49:50|126.75|123.87|126.65|123.77|126.75|123.87|126.65|123.77|0
1650646200000|2022-04-22 16:50:00|126.55|123.67|126.86|123.98|126.86|123.98|126.55|123.67|0
1650646210000|2022-04-22 16:50:10|126.75|123.87|126.86|123.98|126.96|124.08|126.75|123.87|0
1650646220000|2022-04-22 16:50:20|126.65|123.77|126.65|123.77|126.75|123.87|126.65|123.77|0
1650646230000|2022-04-22 16:50:30|126.55|123.67|126.75|123.87|126.75|123.87|126.55|123.67|0
1650646240000|2022-04-22 16:50:40|126.96|124.08|127.27|124.39|127.27|124.39|126.96|124.08|0
1650646250000|2022-04-22 16:50:50|127.48|124.6|127.48|124.6|127.48|124.6|127.37|124.49|0
1650646260000|2022-04-22 16:51:00|127.58|124.7|127.58|124.7|127.58|124.7|127.58|124.7|0
1650646270000|2022-04-22 16:51:10|127.68|124.8|127.58|124.7|127.68|124.8|127.48|124.6|0
1650646280000|2022-04-22 16:51:20|127.48|124.6|127.58|124.7|127.58|124.7|127.48|124.6|0
1650646290000|2022-04-22 16:51:30|127.89|125.01|128.3|125.42|128.3|125.42|127.89|125.01|0
1650646300000|2022-04-22 16:51:40|128.1|125.22|128.1|125.22|128.2|125.32|127.99|125.11|0
1650646310000|2022-04-22 16:51:50|128.2|125.32|127.99|125.11|128.2|125.32|127.99|125.11|0
1650646320000|2022-04-22 16:52:00|128.2|125.32|127.99|125.11|128.2|125.32|127.79|124.91|0
1650646330000|2022-04-22 16:52:10|127.79|124.91|127.79|124.91|127.79|124.91|127.79|124.91|0
1650646340000|2022-04-22 16:52:20|127.99|125.11|128.62|125.74|128.62|125.74|127.99|125.11|0
1650646350000|2022-04-22 16:52:30|128.51|125.63|128.51|125.63|128.51|125.63|128.41|125.53|0
1650646360000|2022-04-22 16:52:40|128.72|125.84|128.62|125.74|128.82|125.94|128.62|125.74|0
1650646370000|2022-04-22 16:52:50|128.72|125.84|128.72|125.84|128.82|125.94|128.72|125.84|0
1650646380000|2022-04-22 16:53:00|128.62|125.74|128.72|125.84|128.82|125.94|128.62|125.74|0
1650646390000|2022-04-22 16:53:10|128.62|125.74|128.61|125.73|128.72|125.84|128.61|125.73|0
1650646400000|2022-04-22 16:53:20|128.51|125.63|128.3|125.42|128.51|125.63|128.2|125.32|0
1650646410000|2022-04-22 16:53:30|128.41|125.53|128.51|125.63|128.61|125.73|128.41|125.53|0
1650646420000|2022-04-22 16:53:40|128.72|125.84|128.72|125.84|128.82|125.94|128.72|125.84|0
1650646430000|2022-04-22 16:53:50|128.61|125.73|128.72|125.84|128.72|125.84|128.61|125.73|0
1650646440000|2022-04-22 16:54:00|128.82|125.94|129.14|126.26|129.14|126.26|128.82|125.94|0
1650646450000|2022-04-22 16:54:10|129.34|126.46|129.45|126.57|129.45|126.57|129.34|126.46|0
1650646460000|2022-04-22 16:54:20|129.55|126.67|129.66|126.78|129.76|126.88|129.55|126.67|0
1650646470000|2022-04-22 16:54:30|129.61|126.73|129.87|126.99|129.87|126.99|129.61|126.73|0
1650646480000|2022-04-22 16:54:40|130.08|127.2|129.97|127.09|130.08|127.2|129.87|126.99|0
1650646490000|2022-04-22 16:54:50|130.08|127.2|130.08|127.2|130.08|127.2|130.08|127.2|0
1650646500000|2022-04-22 16:55:00|129.97|127.09|129.87|126.99|129.97|127.09|129.87|126.99|0
1650646510000|2022-04-22 16:55:10|129.97|127.09|129.87|126.99|129.97|127.09|129.87|126.99|0
1650646520000|2022-04-22 16:55:20|129.76|126.88|129.87|126.99|129.87|126.99|129.66|126.78|0
1650646530000|2022-04-22 16:55:30|129.92|127.04|129.92|127.04|129.97|127.09|129.92|127.04|0
1650646540000|2022-04-22 16:55:40|129.87|126.99|129.97|127.09|129.97|127.09|129.66|126.78|0
1650646550000|2022-04-22 16:55:50|130.18|127.3|130.18|127.3|130.29|127.41|130.18|127.3|0
1650646560000|2022-04-22 16:56:00|130.29|127.41|130.18|127.3|130.29|127.41|130.18|127.3|0
1650646570000|2022-04-22 16:56:10|130.08|127.2|129.66|126.78|130.08|127.2|129.66|126.78|0
1650646580000|2022-04-22 16:56:20|129.55|126.67|129.76|126.88|129.76|126.88|129.55|126.67|0
1650646590000|2022-04-22 16:56:30|129.86|126.98|129.76|126.88|129.86|126.98|129.76|126.88|0
1650646600000|2022-04-22 16:56:40|129.86|126.98|129.76|126.88|129.86|126.98|129.66|126.78|0
1650646610000|2022-04-22 16:56:50|129.66|126.78|129.24|126.36|129.66|126.78|129.24|126.36|0
1650646620000|2022-04-22 16:57:00|129.13|126.25|129.13|126.25|129.13|126.25|129.03|126.15|0
1650646630000|2022-04-22 16:57:10|129.24|126.36|129.65|126.77|129.65|126.77|129.24|126.36|0
1650646640000|2022-04-22 16:57:20|129.55|126.67|129.97|127.09|129.97|127.09|129.55|126.67|0
1650646650000|2022-04-22 16:57:30|129.76|126.88|129.76|126.88|129.86|126.98|129.65|126.77|0
1650646660000|2022-04-22 16:57:40|129.65|126.77|129.65|126.77|129.86|126.98|129.65|126.77|0
1650646670000|2022-04-22 16:57:50|129.76|126.88|129.86|126.98|129.86|126.98|129.76|126.88|0
1650646680000|2022-04-22 16:58:00|129.65|126.77|129.65|126.77|129.76|126.88|129.65|126.77|0
1650646690000|2022-04-22 16:58:10|129.71|126.83|129.65|126.77|129.76|126.88|129.65|126.77|0
1650646700000|2022-04-22 16:58:20|129.44|126.56|129.65|126.77|129.65|126.77|129.44|126.56|0
1650646710000|2022-04-22 16:58:30|129.76|126.88|129.86|126.98|129.97|127.09|129.76|126.88|0
1650646720000|2022-04-22 16:58:40|129.76|126.88|129.76|126.88|129.86|126.98|129.76|126.88|0
1650646730000|2022-04-22 16:58:50|129.86|126.98|130.07|127.19|130.18|127.3|129.86|126.98|0
1650646740000|2022-04-22 16:59:00|130.18|127.3|130.18|127.3|130.18|127.3|130.18|127.3|0
1650646750000|2022-04-22 16:59:10|130.28|127.4|130.39|127.51|130.39|127.51|130.28|127.4|0
1650646760000|2022-04-22 16:59:20|130.28|127.4|130.07|127.19|130.28|127.4|130.07|127.19|0
1650646770000|2022-04-22 16:59:30|130.28|127.4|130.28|127.4|130.28|127.4|130.18|127.3|0
1650646780000|2022-04-22 16:59:40|130.39|127.51|130.39|127.51|130.39|127.51|130.39|127.51|0
1650646790000|2022-04-22 16:59:50|130.28|127.4|130.07|127.19|130.28|127.4|130.07|127.19|0
1650646800000|2022-04-22 17:00:00|129.76|126.88|129.97|127.09|129.97|127.09|129.76|126.88|0
1650646810000|2022-04-22 17:00:10|130.28|127.4|130.28|127.4|130.28|127.4|130.28|127.4|0
1650646820000|2022-04-22 17:00:20|130.39|127.51|130.7|127.82|130.7|127.82|130.39|127.51|0
1650646830000|2022-04-22 17:00:30|130.6|127.72|130.7|127.82|130.7|127.82|130.6|127.72|0
1650646840000|2022-04-22 17:00:40|130.81|127.93|131.02|128.14|131.02|128.14|130.7|127.82|0
1650646850000|2022-04-22 17:00:50|131.12|128.24|131.33|128.45|131.33|128.45|131.12|128.24|0
1650646860000|2022-04-22 17:01:00|131.23|128.35|131.55|128.67|131.55|128.67|131.23|128.35|0
1650646870000|2022-04-22 17:01:10|131.44|128.56|131.54|128.66|131.55|128.67|131.44|128.56|0
1650646880000|2022-04-22 17:01:20|131.44|128.56|131.33|128.45|131.44|128.56|131.33|128.45|0
1650646890000|2022-04-22 17:01:30|131.23|128.35|131.33|128.45|131.33|128.45|131.23|128.35|0
1650646900000|2022-04-22 17:01:40|131.12|128.24|130.91|128.03|131.12|128.24|130.91|128.03|0
1650646910000|2022-04-22 17:01:50|131.12|128.24|131.23|128.35|131.23|128.35|131.12|128.24|0
1650646920000|2022-04-22 17:02:00|131.33|128.45|131.33|128.45|131.33|128.45|131.33|128.45|0
1650646930000|2022-04-22 17:02:10|131.23|128.35|131.44|128.56|131.44|128.56|131.23|128.35|0
1650646940000|2022-04-22 17:02:20|131.54|128.66|131.54|128.66|131.54|128.66|131.44|128.56|0
1650646950000|2022-04-22 17:02:30|131.65|128.77|131.65|128.77|131.65|128.77|131.65|128.77|0
1650646960000|2022-04-22 17:02:40|131.54|128.66|131.65|128.77|131.65|128.77|131.54|128.66|0
1650646970000|2022-04-22 17:02:50|131.86|128.98|132.18|129.3|132.18|129.3|131.86|128.98|0
1650646980000|2022-04-22 17:03:00|132.29|129.41|131.97|129.09|132.29|129.41|131.97|129.09|0
1650646990000|2022-04-22 17:03:10|131.75|128.87|131.86|128.98|131.86|128.98|131.54|128.66|0
1650647000000|2022-04-22 17:03:20|132.07|129.19|132.18|129.3|132.18|129.3|132.07|129.19|0
1650647010000|2022-04-22 17:03:30|132.28|129.4|132.07|129.19|132.28|129.4|132.07|129.19|0
1650647020000|2022-04-22 17:03:40|131.75|128.87|131.86|128.98|131.86|128.98|131.7|128.82|0
1650647030000|2022-04-22 17:03:50|131.97|129.09|131.97|129.09|132.07|129.19|131.97|129.09|0
1650647040000|2022-04-22 17:04:00|132.07|129.19|131.86|128.98|132.07|129.19|131.86|128.98|0
1650647050000|2022-04-22 17:04:10|131.97|129.09|131.97|129.09|132.07|129.19|131.97|129.09|0
1650647060000|2022-04-22 17:04:20|131.91|129.03|131.97|129.09|131.97|129.09|131.91|129.03|0
1650647070000|2022-04-22 17:04:30|132.07|129.19|132.07|129.19|132.18|129.3|132.07|129.19|0
1650647080000|2022-04-22 17:04:40|132.13|129.25|132.39|129.51|132.39|129.51|132.07|129.19|0
1650647090000|2022-04-22 17:04:50|132.5|129.62|132.18|129.3|132.5|129.62|132.18|129.3|0
1650647100000|2022-04-22 17:05:00|132.07|129.19|131.96|129.08|132.07|129.19|131.75|128.87|0
1650647110000|2022-04-22 17:05:10|132.07|129.19|131.96|129.08|132.07|129.19|131.86|128.98|0
1650647120000|2022-04-22 17:05:20|131.75|128.87|131.22|128.34|131.75|128.87|131.12|128.24|0
1650647130000|2022-04-22 17:05:30|131.12|128.24|131.12|128.24|131.22|128.34|131.01|128.13|0
1650647140000|2022-04-22 17:05:40|131.01|128.13|130.7|127.82|131.01|128.13|130.7|127.82|0
1650647150000|2022-04-22 17:05:50|130.91|128.03|130.59|127.71|130.91|128.03|130.59|127.71|0
1650647160000|2022-04-22 17:06:00|130.28|127.4|130.28|127.4|130.28|127.4|130.07|127.19|0
1650647170000|2022-04-22 17:06:10|130.65|127.77|130.7|127.82|130.8|127.92|130.65|127.77|0
1650647180000|2022-04-22 17:06:20|130.8|127.92|130.8|127.92|130.8|127.92|130.7|127.82|0
1650647190000|2022-04-22 17:06:30|130.91|128.03|131.12|128.24|131.12|128.24|130.91|128.03|0
1650647200000|2022-04-22 17:06:40|131.22|128.34|130.8|127.92|131.22|128.34|130.8|127.92|0
1650647210000|2022-04-22 17:06:50|131.01|128.13|131.01|128.13|131.01|128.13|130.91|128.03|0
1650647220000|2022-04-22 17:07:00|131.07|128.19|130.59|127.71|131.12|128.24|130.59|127.71|0
1650647230000|2022-04-22 17:07:10|130.38|127.5|130.59|127.71|130.59|127.71|130.38|127.5|0
1650647240000|2022-04-22 17:07:20|130.48|127.6|130.91|128.03|130.91|128.03|130.48|127.6|0
1650647250000|2022-04-22 17:07:30|130.69|127.81|130.69|127.81|130.69|127.81|130.69|127.81|0
1650647260000|2022-04-22 17:07:40|130.59|127.71|130.91|128.03|130.91|128.03|130.59|127.71|0
1650647270000|2022-04-22 17:07:50|131.01|128.13|131.01|128.13|131.01|128.13|130.9|128.02|0
1650647280000|2022-04-22 17:08:00|130.96|128.08|130.69|127.81|130.96|128.08|130.69|127.81|0
1650647290000|2022-04-22 17:08:10|130.8|127.92|130.69|127.81|130.9|128.02|130.69|127.81|0
1650647300000|2022-04-22 17:08:20|130.48|127.6|130.69|127.81|130.69|127.81|130.48|127.6|0
1650647310000|2022-04-22 17:08:30|130.54|127.66|130.85|127.97|130.85|127.97|130.54|127.66|0
1650647320000|2022-04-22 17:08:40|130.69|127.81|130.38|127.5|130.8|127.92|130.38|127.5|0
1650647330000|2022-04-22 17:08:50|130.27|127.39|130.38|127.5|130.38|127.5|130.27|127.39|0
1650647340000|2022-04-22 17:09:00|130.59|127.71|130.48|127.6|130.69|127.81|130.38|127.5|0
1650647350000|2022-04-22 17:09:10|130.59|127.71|130.59|127.71|130.59|127.71|130.48|127.6|0
1650647360000|2022-04-22 17:09:20|130.69|127.81|130.69|127.81|130.8|127.92|130.69|127.81|0
1650647370000|2022-04-22 17:09:30|130.8|127.92|130.9|128.02|130.9|128.02|130.8|127.92|0
1650647380000|2022-04-22 17:09:40|130.69|127.81|130.59|127.71|130.69|127.81|130.59|127.71|0
1650647390000|2022-04-22 17:09:50|130.69|127.81|130.85|127.97|130.85|127.97|130.69|127.81|0
1650647400000|2022-04-22 17:10:00|130.9|128.02|130.8|127.92|131.11|128.23|130.8|127.92|0
1650647410000|2022-04-22 17:10:10|130.9|128.02|130.8|127.92|130.9|128.02|130.8|127.92|0
1650647420000|2022-04-22 17:10:20|130.9|128.02|131.01|128.13|131.11|128.23|130.9|128.02|0
1650647430000|2022-04-22 17:10:30|130.9|128.02|130.9|128.02|131.01|128.13|130.9|128.02|0
1650647440000|2022-04-22 17:10:40|131.01|128.13|131.11|128.23|131.11|128.23|131.01|128.13|0
1650647450000|2022-04-22 17:10:50|131.01|128.13|131.01|128.13|131.01|128.13|130.9|128.02|0
1650647460000|2022-04-22 17:11:00|130.9|128.02|131.01|128.13|131.01|128.13|130.8|127.92|0
1650647470000|2022-04-22 17:11:10|130.8|127.92|130.8|127.92|131.01|128.13|130.8|127.92|0
1650647480000|2022-04-22 17:11:20|130.69|127.81|130.9|128.02|130.9|128.02|130.69|127.81|0
1650647490000|2022-04-22 17:11:30|130.59|127.71|130.27|127.39|130.59|127.71|130.27|127.39|0
1650647500000|2022-04-22 17:11:40|130.16|127.28|130.27|127.39|130.27|127.39|130.16|127.28|0
1650647510000|2022-04-22 17:11:50|130.16|127.28|130.16|127.28|130.16|127.28|130.06|127.18|0
1650647520000|2022-04-22 17:12:00|130.22|127.34|129.95|127.07|130.27|127.39|129.95|127.07|0
1650647530000|2022-04-22 17:12:10|130.06|127.18|130.48|127.6|130.48|127.6|129.95|127.07|0
1650647540000|2022-04-22 17:12:20|130.58|127.7|130.27|127.39|130.58|127.7|130.16|127.28|0
1650647550000|2022-04-22 17:12:30|130.16|127.28|130.06|127.18|130.16|127.28|130.06|127.18|0
1650647560000|2022-04-22 17:12:40|130.27|127.39|130.06|127.18|130.27|127.39|130.06|127.18|0
1650647570000|2022-04-22 17:12:50|130.16|127.28|129.74|126.86|130.16|127.28|129.74|126.86|0
1650647580000|2022-04-22 17:13:00|129.53|126.65|129.43|126.55|129.53|126.65|129.43|126.55|0
1650647590000|2022-04-22 17:13:10|129.64|126.76|129.85|126.97|129.85|126.97|129.53|126.65|0
1650647600000|2022-04-22 17:13:20|130.06|127.18|130.27|127.39|130.27|127.39|130.06|127.18|0
1650647610000|2022-04-22 17:13:30|130.16|127.28|130.37|127.49|130.37|127.49|130.06|127.18|0
1650647620000|2022-04-22 17:13:40|130.48|127.6|130.37|127.49|130.48|127.6|130.37|127.49|0
1650647630000|2022-04-22 17:13:50|130.48|127.6|130.03|127.63|130.48|127.84|130.03|127.6|0
1650647640000|2022-04-22 17:14:00|130.24|127.84|129.82|127.42|130.24|127.84|129.82|127.42|0
1650647650000|2022-04-22 17:14:10|129.71|127.31|129.82|127.42|129.82|127.42|129.71|127.31|0
1650647660000|2022-04-22 17:14:20|129.92|127.52|129.82|127.42|129.92|127.52|129.82|127.42|0
1650647670000|2022-04-22 17:14:30|129.29|126.89|129.5|127.1|129.5|127.1|129.29|126.89|0
1650647680000|2022-04-22 17:14:40|129.71|127.31|129.61|127.21|129.82|127.42|129.61|127.21|0
1650647690000|2022-04-22 17:14:50|129.71|127.31|129.61|127.21|129.71|127.31|129.5|127.1|0
1650647700000|2022-04-22 17:15:00|129.71|127.31|129.92|127.52|130.13|127.73|129.71|127.31|0
1650647710000|2022-04-22 17:15:10|130.03|127.63|130.03|127.63|130.13|127.73|130.03|127.63|0
1650647720000|2022-04-22 17:15:20|130.13|127.73|130.24|127.84|130.24|127.84|129.92|127.52|0
1650647730000|2022-04-22 17:15:30|130.34|127.94|130.03|127.63|130.34|127.94|130.03|127.63|0
1650647740000|2022-04-22 17:15:40|129.92|127.52|130.13|127.73|130.13|127.73|129.92|127.52|0
1650647750000|2022-04-22 17:15:50|130.03|127.63|129.92|127.52|130.03|127.63|129.92|127.52|0
1650647760000|2022-04-22 17:16:00|130.13|127.73|130.03|127.63|130.24|127.84|130.03|127.63|0
1650647770000|2022-04-22 17:16:10|129.82|127.42|129.5|127.1|129.82|127.42|129.5|127.1|0
1650647780000|2022-04-22 17:16:20|129.4|127|129.82|127.42|129.82|127.42|129.4|127|0
1650647790000|2022-04-22 17:16:30|129.92|127.52|130.03|127.63|130.03|127.63|129.92|127.52|0
1650647800000|2022-04-22 17:16:40|129.92|127.52|130.02|127.62|130.03|127.63|129.92|127.52|0
1650647810000|2022-04-22 17:16:50|129.92|127.52|130.13|127.73|130.13|127.73|129.92|127.52|0
1650647820000|2022-04-22 17:17:00|130.02|127.62|130.02|127.62|130.13|127.73|130.02|127.62|0
1650647830000|2022-04-22 17:17:10|129.71|127.31|129.71|127.31|129.71|127.31|129.6|127.2|0
1650647840000|2022-04-22 17:17:20|129.6|127.2|129.5|127.1|129.6|127.2|129.5|127.1|0
1650647850000|2022-04-22 17:17:30|129.4|127|129.29|126.89|129.4|127|129.29|126.89|0
1650647860000|2022-04-22 17:17:40|129.39|126.99|129.29|126.89|129.39|126.99|129.29|126.89|0
1650647870000|2022-04-22 17:17:50|129.19|126.79|129.19|126.79|129.19|126.79|129.08|126.68|0
1650647880000|2022-04-22 17:18:00|129.29|126.89|129.08|126.68|129.29|126.89|129.08|126.68|0
1650647890000|2022-04-22 17:18:10|128.98|126.58|129.19|126.79|129.29|126.89|128.98|126.58|0
1650647900000|2022-04-22 17:18:20|129.29|126.89|129.6|127.2|129.6|127.2|129.29|126.89|0
1650647920000|2022-04-22 17:18:40|129.71|127.31|129.6|127.2|129.71|127.31|129.6|127.2|0
1650647930000|2022-04-22 17:18:50|129.5|127.1|129.71|127.31|129.71|127.31|129.5|127.1|0
1650647940000|2022-04-22 17:19:00|129.6|127.2|129.18|126.78|129.6|127.2|129.18|126.78|0
1650647950000|2022-04-22 17:19:10|128.77|126.37|129.29|126.89|129.29|126.89|128.77|126.37|0
1650647960000|2022-04-22 17:19:20|129.39|126.99|129.6|127.2|129.6|127.2|129.29|126.89|0
1650647970000|2022-04-22 17:19:30|129.71|127.31|129.92|127.52|129.92|127.52|129.71|127.31|0
1650647980000|2022-04-22 17:19:40|130.02|127.62|130.02|127.62|130.13|127.73|130.02|127.62|0
1650647990000|2022-04-22 17:19:50|129.92|127.52|130.02|127.62|130.02|127.62|129.92|127.52|0
1650648000000|2022-04-22 17:20:00|130.13|127.73|130.55|128.15|130.55|128.15|130.13|127.73|0
1650648010000|2022-04-22 17:20:10|130.65|128.25|130.65|128.25|130.65|128.25|130.55|128.15|0
1650648020000|2022-04-22 17:20:20|130.55|128.15|130.65|128.25|130.65|128.25|130.55|128.15|0
1650648030000|2022-04-22 17:20:30|130.97|128.57|131.39|128.99|131.39|128.99|130.97|128.57|0
1650648040000|2022-04-22 17:20:40|131.29|128.89|131.18|128.78|131.39|128.99|131.18|128.78|0
1650648050000|2022-04-22 17:20:50|131.07|128.67|131.5|129.1|131.5|129.1|131.07|128.67|0
1650648060000|2022-04-22 17:21:00|131.71|129.31|131.71|129.31|131.82|129.42|131.71|129.31|0
1650648070000|2022-04-22 17:21:10|131.6|129.2|131.71|129.31|131.71|129.31|131.6|129.2|0
1650648080000|2022-04-22 17:21:20|131.82|129.42|131.92|129.52|131.92|129.52|131.71|129.31|0
1650648090000|2022-04-22 17:21:30|132.03|129.63|132.45|130.05|132.45|130.05|132.03|129.63|0
1650648100000|2022-04-22 17:21:40|132.29|129.89|132.56|130.16|132.56|130.16|132.29|129.89|0
1650648110000|2022-04-22 17:21:50|132.67|130.27|132.67|130.27|132.77|130.37|132.67|130.27|0
1650648120000|2022-04-22 17:22:00|132.56|130.16|132.77|130.37|132.77|130.37|132.56|130.16|0
1650648130000|2022-04-22 17:22:10|132.67|130.27|132.45|130.05|132.67|130.27|132.35|129.95|0
1650648140000|2022-04-22 17:22:20|132.56|130.16|132.77|130.37|132.77|130.37|132.56|130.16|0
1650648150000|2022-04-22 17:22:30|132.98|130.58|133.09|130.69|133.09|130.69|132.98|130.58|0
1650648160000|2022-04-22 17:22:40|133.31|130.91|133.31|130.91|133.31|130.91|133.2|130.8|0
1650648170000|2022-04-22 17:22:50|133.2|130.8|133.25|130.85|133.3|130.9|133.2|130.8|0
1650648180000|2022-04-22 17:23:00|133.3|130.9|133.52|131.12|133.52|131.12|133.3|130.9|0
1650648190000|2022-04-22 17:23:10|133.3|130.9|133.52|131.12|133.52|131.12|133.3|130.9|0
1650648200000|2022-04-22 17:23:20|133.41|131.01|133.3|130.9|133.63|131.23|133.3|130.9|0
1650648210000|2022-04-22 17:23:30|133.09|130.69|133.2|130.8|133.2|130.8|133.09|130.69|0
1650648220000|2022-04-22 17:23:40|133.09|130.69|133.09|130.69|133.09|130.69|132.98|130.58|0
1650648230000|2022-04-22 17:23:50|133.04|130.64|132.66|130.26|133.04|130.64|132.66|130.26|0
1650648240000|2022-04-22 17:24:00|132.77|130.37|132.77|130.37|132.88|130.48|132.77|130.37|0
1650648250000|2022-04-22 17:24:10|132.88|130.48|132.88|130.48|132.98|130.58|132.88|130.48|0
1650648260000|2022-04-22 17:24:20|132.98|130.58|133.3|130.9|133.3|130.9|132.88|130.48|0
1650648270000|2022-04-22 17:24:30|133.2|130.8|133.2|130.8|133.3|130.9|133.2|130.8|0
1650648280000|2022-04-22 17:24:40|133.09|130.69|132.88|130.48|133.2|130.8|132.88|130.48|0
1650648290000|2022-04-22 17:24:50|132.98|130.58|132.98|130.58|132.98|130.58|132.98|130.58|0
1650648300000|2022-04-22 17:25:00|132.88|130.48|133.12|130.24|133.12|130.48|132.88|130.24|0
1650648310000|2022-04-22 17:25:10|133.22|130.34|133.22|130.34|133.28|130.4|133.22|130.34|0
1650648320000|2022-04-22 17:25:20|133.12|130.24|133.12|130.24|133.22|130.34|133.12|130.24|0
1650648330000|2022-04-22 17:25:30|133.22|130.34|133.22|130.34|133.22|130.34|133.11|130.23|0
1650648340000|2022-04-22 17:25:40|133.33|130.45|133.11|130.23|133.33|130.45|133.11|130.23|0
1650648350000|2022-04-22 17:25:50|133.22|130.34|133.22|130.34|133.22|130.34|133.22|130.34|0
1650648360000|2022-04-22 17:26:00|133.33|130.45|133.38|130.5|133.38|130.5|133.33|130.45|0
1650648370000|2022-04-22 17:26:10|133.22|130.34|133.06|130.18|133.22|130.34|133.01|130.13|0
1650648380000|2022-04-22 17:26:20|133.01|130.13|133.33|130.45|133.33|130.45|133.01|130.13|0
1650648390000|2022-04-22 17:26:30|133.43|130.55|133.43|130.55|133.43|130.55|133.43|130.55|0
1650648400000|2022-04-22 17:26:40|133.33|130.45|133.11|130.23|133.33|130.45|133.01|130.13|0
1650648410000|2022-04-22 17:26:50|133.22|130.34|133.11|130.23|133.22|130.34|133.11|130.23|0
1650648420000|2022-04-22 17:27:00|133.01|130.13|132.69|129.81|133.11|130.23|132.69|129.81|0
1650648430000|2022-04-22 17:27:10|132.58|129.7|132.58|129.7|132.58|129.7|132.58|129.7|0
1650648440000|2022-04-22 17:27:20|132.69|129.81|132.69|129.81|132.69|129.81|132.69|129.81|0
1650648450000|2022-04-22 17:27:30|132.58|129.7|132.47|129.59|132.58|129.7|132.47|129.59|0
1650648460000|2022-04-22 17:27:40|132.37|129.49|131.84|128.96|132.37|129.49|131.84|128.96|0
1650648470000|2022-04-22 17:27:50|131.94|129.06|131.73|128.85|131.94|129.06|131.73|128.85|0
1650648480000|2022-04-22 17:28:00|131.84|128.96|131.94|129.06|131.94|129.06|131.73|128.85|0
1650648490000|2022-04-22 17:28:10|131.84|128.96|131.73|128.85|131.84|128.96|131.73|128.85|0
1650648500000|2022-04-22 17:28:20|131.62|128.74|131.62|128.74|131.62|128.74|131.31|128.43|0
1650648510000|2022-04-22 17:28:30|131.73|128.85|131.52|128.64|131.73|128.85|131.41|128.53|0
1650648520000|2022-04-22 17:28:40|131.41|128.53|131.62|128.74|131.62|128.74|131.41|128.53|0
1650648530000|2022-04-22 17:28:50|131.73|128.85|131.73|128.85|131.73|128.85|131.62|128.74|0
1650648540000|2022-04-22 17:29:00|131.84|128.96|131.41|128.53|131.89|129.01|131.41|128.53|0
1650648550000|2022-04-22 17:29:10|131.26|128.38|131.31|128.43|131.41|128.53|131.26|128.38|0
1650648560000|2022-04-22 17:29:20|130.88|128|131.1|128.22|131.2|128.32|130.88|128|0
1650648570000|2022-04-22 17:29:30|131.09|128.21|131.31|128.43|131.31|128.43|130.99|128.11|0
1650648580000|2022-04-22 17:29:40|131.52|128.64|131.41|128.53|131.62|128.74|131.41|128.53|0
1650648590000|2022-04-22 17:29:50|131.73|128.85|131.52|128.64|131.73|128.85|131.52|128.64|0
1650648600000|2022-04-22 17:30:00|133.05|130.17|133.47|130.59|133.47|130.59|133.05|130.17|0
1650648610000|2022-04-22 17:30:10|133.26|130.38|133.37|130.49|133.47|130.59|133.26|130.38|0
1650648620000|2022-04-22 17:30:20|133.26|130.38|133.05|130.17|133.26|130.38|133.05|130.17|0
1650648630000|2022-04-22 17:30:30|133.15|130.27|133.26|130.38|133.26|130.38|132.94|130.06|0
1650648640000|2022-04-22 17:30:40|132.39|129.51|132.6|129.72|132.71|129.83|132.39|129.51|0
1650648650000|2022-04-22 17:30:50|132.81|129.93|132.81|129.93|132.81|129.93|132.71|129.83|0
1650648660000|2022-04-22 17:31:00|132.25|129.37|132.25|129.37|132.46|129.58|132.25|129.37|0
1650648670000|2022-04-22 17:31:10|132.14|129.26|132.91|130.03|132.91|130.03|131.99|129.11|0
1650648680000|2022-04-22 17:31:20|133.02|130.14|132.8|129.92|133.02|130.14|132.8|129.92|0
1650648690000|2022-04-22 17:31:30|132.86|129.98|132.8|129.92|132.91|130.03|132.8|129.92|0
1650648700000|2022-04-22 17:31:40|132.7|129.82|132.59|129.71|132.7|129.82|132.49|129.61|0
1650648710000|2022-04-22 17:31:50|132.8|129.92|132.7|129.82|132.8|129.92|132.7|129.82|0
1650648720000|2022-04-22 17:32:00|132.8|129.92|131.96|129.08|132.8|129.92|131.96|129.08|0
1650648730000|2022-04-22 17:32:10|132.17|129.29|132.06|129.18|132.17|129.29|131.96|129.08|0
1650648740000|2022-04-22 17:32:20|132.17|129.29|132.06|129.18|132.17|129.29|131.96|129.08|0
1650648750000|2022-04-22 17:32:30|132.17|129.29|131.96|129.08|132.17|129.29|131.96|129.08|0
1650648760000|2022-04-22 17:32:40|131.85|128.97|131.96|129.08|131.96|129.08|131.85|128.97|0
1650648770000|2022-04-22 17:32:50|132.06|129.18|132.22|129.34|132.27|129.39|132.06|129.18|0
1650648780000|2022-04-22 17:33:00|132.38|129.5|132.48|129.6|132.7|129.82|132.38|129.5|0
1650648790000|2022-04-22 17:33:10|132.38|129.5|132.7|129.82|132.7|129.82|132.38|129.5|0
1650648800000|2022-04-22 17:33:20|132.59|129.71|132.59|129.71|132.59|129.71|132.48|129.6|0
1650648810000|2022-04-22 17:33:30|132.7|129.82|132.59|129.71|132.7|129.82|132.59|129.71|0
1650648820000|2022-04-22 17:33:40|132.7|129.82|132.91|130.03|132.91|130.03|132.7|129.82|0
1650648830000|2022-04-22 17:33:50|133.01|130.13|132.91|130.03|133.01|130.13|132.91|130.03|0
1650648840000|2022-04-22 17:34:00|132.96|130.08|132.91|130.03|133.12|130.24|132.91|130.03|0
1650648850000|2022-04-22 17:34:10|132.7|129.82|132.7|129.82|132.8|129.92|132.7|129.82|0
1650648860000|2022-04-22 17:34:20|132.48|129.6|132.48|129.6|132.59|129.71|132.48|129.6|0
1650648870000|2022-04-22 17:34:30|132.43|129.55|132.91|130.03|132.91|130.03|132.43|129.55|0
1650648880000|2022-04-22 17:34:40|133.01|130.13|133.23|130.35|133.23|130.35|133.01|130.13|0
1650648890000|2022-04-22 17:34:50|133.33|130.45|133.23|130.35|133.33|130.45|133.23|130.35|0
1650648900000|2022-04-22 17:35:00|133.33|130.45|133.39|130.51|133.44|130.56|133.23|130.35|0
1650648910000|2022-04-22 17:35:10|133.55|130.67|133.76|130.88|133.87|130.99|133.44|130.56|0
1650648920000|2022-04-22 17:35:20|133.54|130.66|133.65|130.77|133.76|130.88|133.54|130.66|0
1650648930000|2022-04-22 17:35:30|133.86|130.98|133.44|130.56|133.86|130.98|133.44|130.56|0
1650648940000|2022-04-22 17:35:40|133.65|130.77|133.65|130.77|133.65|130.77|133.54|130.66|0
1650648950000|2022-04-22 17:35:50|133.76|130.88|133.81|130.93|133.81|130.93|133.76|130.88|0
1650648960000|2022-04-22 17:36:00|133.76|130.88|133.76|130.88|133.76|130.88|133.76|130.88|0
1650648970000|2022-04-22 17:36:10|133.54|130.66|133.54|130.66|133.54|130.66|133.44|130.56|0
1650648980000|2022-04-22 17:36:20|133.65|130.77|133.44|130.56|133.65|130.77|133.44|130.56|0
1650648990000|2022-04-22 17:36:30|133.65|130.77|133.54|130.66|133.65|130.77|133.54|130.66|0
1650649000000|2022-04-22 17:36:40|133.65|130.77|133.76|130.88|133.76|130.88|133.65|130.77|0
1650649010000|2022-04-22 17:36:50|133.86|130.98|133.76|130.88|133.86|130.98|133.65|130.77|0
1650649020000|2022-04-22 17:37:00|133.65|130.77|133.71|130.83|133.71|130.83|133.6|130.72|0
1650649030000|2022-04-22 17:37:10|133.76|130.88|134.08|131.2|134.08|131.2|133.76|130.88|0
1650649040000|2022-04-22 17:37:20|134.18|131.3|134.29|131.41|134.29|131.41|134.18|131.3|0
1650649050000|2022-04-22 17:37:30|134.4|131.52|134.4|131.52|134.4|131.52|134.4|131.52|0
1650649060000|2022-04-22 17:37:40|134.5|131.62|134.29|131.41|134.61|131.73|134.29|131.41|0
1650649070000|2022-04-22 17:37:50|134.4|131.52|134.29|131.41|134.4|131.52|134.29|131.41|0
1650649080000|2022-04-22 17:38:00|134.4|131.52|134.29|131.41|134.4|131.52|134.29|131.41|0
1650649090000|2022-04-22 17:38:10|134.4|131.52|134.4|131.52|134.5|131.62|134.4|131.52|0
1650649100000|2022-04-22 17:38:20|134.5|131.62|134.5|131.62|134.5|131.62|134.5|131.62|0
1650649110000|2022-04-22 17:38:30|134.4|131.52|134.08|131.2|134.4|131.52|134.08|131.2|0
1650649120000|2022-04-22 17:38:40|133.97|131.09|133.97|131.09|133.97|131.09|133.75|130.87|0
1650649130000|2022-04-22 17:38:50|134.08|131.2|133.97|131.09|134.08|131.2|133.97|131.09|0
1650649140000|2022-04-22 17:39:00|133.92|131.04|133.97|131.09|133.97|131.09|133.92|131.04|0
1650649150000|2022-04-22 17:39:10|133.86|130.98|133.97|131.09|134.07|131.19|133.86|130.98|0
1650649160000|2022-04-22 17:39:20|134.18|131.3|134.29|131.41|134.29|131.41|134.18|131.3|0
1650649170000|2022-04-22 17:39:30|134.4|131.52|134.4|131.52|134.4|131.52|134.4|131.52|0
1650649180000|2022-04-22 17:39:40|134.29|131.41|134.5|131.62|134.5|131.62|134.29|131.41|0
1650649190000|2022-04-22 17:39:50|134.61|131.73|134.61|131.73|134.61|131.73|134.61|131.73|0
1650649200000|2022-04-22 17:40:00|134.72|131.84|135.7|132.82|135.7|132.82|134.72|131.84|0
1650649210000|2022-04-22 17:40:10|135.91|133.03|136.02|133.14|136.02|133.14|135.81|132.93|0
1650649220000|2022-04-22 17:40:20|135.91|133.03|136.13|133.25|136.13|133.25|135.91|133.03|0
1650649230000|2022-04-22 17:40:30|136.02|133.14|136.13|133.25|136.13|133.25|136.02|133.14|0
1650649240000|2022-04-22 17:40:40|136.02|133.14|136.02|133.14|136.24|133.36|136.02|133.14|0
1650649250000|2022-04-22 17:40:50|135.81|132.93|136.02|133.14|136.02|133.14|135.81|132.93|0
1650649260000|2022-04-22 17:41:00|136.13|133.25|135.91|133.03|136.13|133.25|135.91|133.03|0
1650649270000|2022-04-22 17:41:10|136.88|134|136.34|133.46|136.88|134|136.24|133.36|0
1650649280000|2022-04-22 17:41:20|136.13|133.25|136.13|133.25|136.13|133.25|135.91|133.03|0
1650649290000|2022-04-22 17:41:30|136.24|133.36|136.02|133.14|136.24|133.36|136.02|133.14|0
1650649300000|2022-04-22 17:41:40|136.13|133.25|136.24|133.36|136.24|133.36|136.13|133.25|0
1650649310000|2022-04-22 17:41:50|136.13|133.25|136.24|133.36|136.24|133.36|136.13|133.25|0
1650649320000|2022-04-22 17:42:00|136.13|133.25|135.8|132.92|136.13|133.25|135.7|132.82|0
1650649330000|2022-04-22 17:42:10|135.7|132.82|135.8|132.92|135.8|132.92|135.7|132.82|0
1650649340000|2022-04-22 17:42:20|135.91|133.03|135.8|132.92|135.91|133.03|135.8|132.92|0
1650649350000|2022-04-22 17:42:30|135.59|132.71|135.8|132.92|135.91|133.03|135.59|132.71|0
1650649360000|2022-04-22 17:42:40|135.7|132.82|135.7|132.82|135.8|132.92|135.7|132.82|0
1650649370000|2022-04-22 17:42:50|135.59|132.71|135.37|132.49|135.59|132.71|135.37|132.49|0
1650649380000|2022-04-22 17:43:00|135.48|132.6|135.16|132.28|135.48|132.6|135.16|132.28|0
1650649390000|2022-04-22 17:43:10|134.84|131.96|134.73|131.85|134.84|131.96|134.73|131.85|0
1650649400000|2022-04-22 17:43:20|134.84|131.96|134.84|131.96|134.84|131.96|134.62|131.74|0
1650649410000|2022-04-22 17:43:30|134.73|131.85|134.84|131.96|134.84|131.96|134.62|131.74|0
1650649420000|2022-04-22 17:43:40|134.62|131.74|134.62|131.74|134.62|131.74|134.41|131.53|0
1650649430000|2022-04-22 17:43:50|134.73|131.85|134.52|131.64|134.73|131.85|134.41|131.53|0
1650649440000|2022-04-22 17:44:00|134.73|131.85|135.05|132.17|135.05|132.17|134.73|131.85|0
1650649450000|2022-04-22 17:44:10|134.84|131.96|134.73|131.85|134.84|131.96|134.73|131.85|0
1650649460000|2022-04-22 17:44:20|134.62|131.74|134.41|131.53|134.62|131.74|134.41|131.53|0
1650649470000|2022-04-22 17:44:30|134.3|131.42|134.25|131.37|134.41|131.53|134.25|131.37|0
1650649480000|2022-04-22 17:44:40|134.3|131.42|134.41|131.53|134.41|131.53|134.2|131.32|0
1650649490000|2022-04-22 17:44:50|134.52|131.64|134.52|131.64|134.52|131.64|134.3|131.42|0
1650649500000|2022-04-22 17:45:00|134.73|131.85|134.3|131.42|134.73|131.85|134.3|131.42|0
1650649510000|2022-04-22 17:45:10|134.2|131.32|134.09|131.21|134.2|131.32|134.09|131.21|0
1650649520000|2022-04-22 17:45:20|134.2|131.32|134.09|131.21|134.2|131.32|133.88|131|0
1650649530000|2022-04-22 17:45:30|134.2|131.32|134.2|131.32|134.2|131.32|134.09|131.21|0
1650649540000|2022-04-22 17:45:40|134.41|131.53|134.52|131.64|134.52|131.64|134.41|131.53|0
1650649550000|2022-04-22 17:45:50|134.41|131.53|134.73|131.85|134.73|131.85|134.41|131.53|0
1650649560000|2022-04-22 17:46:00|135.05|132.17|134.94|132.06|135.05|132.17|134.84|131.96|0
1650649570000|2022-04-22 17:46:10|134.84|131.96|134.84|131.96|134.84|131.96|134.73|131.85|0
1650649580000|2022-04-22 17:46:20|134.73|131.85|134.73|131.85|134.84|131.96|134.73|131.85|0
1650649590000|2022-04-22 17:46:30|134.62|131.74|134.41|131.53|134.62|131.74|134.41|131.53|0
1650649600000|2022-04-22 17:46:40|134.3|131.42|134.19|131.31|134.3|131.42|134.19|131.31|0
1650649610000|2022-04-22 17:46:50|134.3|131.42|134.51|131.63|134.51|131.63|134.19|131.31|0
1650649620000|2022-04-22 17:47:00|134.73|131.85|134.83|131.95|134.83|131.95|134.73|131.85|0
1650649630000|2022-04-22 17:47:10|135.05|132.17|134.83|131.95|135.05|132.17|134.83|131.95|0
1650649640000|2022-04-22 17:47:20|134.94|132.06|134.41|131.53|134.94|132.06|134.41|131.53|0
1650649650000|2022-04-22 17:47:30|134.51|131.63|134.94|132.06|134.94|132.06|134.51|131.63|0
1650649660000|2022-04-22 17:47:40|135.05|132.17|135.05|132.17|135.15|132.27|135.05|132.17|0
1650649670000|2022-04-22 17:47:50|135.15|132.27|135.15|132.27|135.15|132.27|135.15|132.27|0
1650649680000|2022-04-22 17:48:00|135.05|132.17|135.15|132.27|135.15|132.27|135.05|132.17|0
1650649690000|2022-04-22 17:48:10|134.94|132.06|134.94|132.06|134.94|132.06|134.94|132.06|0
1650649700000|2022-04-22 17:48:20|134.83|131.95|134.73|131.85|134.83|131.95|134.62|131.74|0
1650649710000|2022-04-22 17:48:30|134.83|131.95|134.83|131.95|135.05|132.17|134.83|131.95|0
1650649720000|2022-04-22 17:48:40|134.94|132.06|135.05|132.17|135.05|132.17|134.94|132.06|0
1650649730000|2022-04-22 17:48:50|135.26|132.38|135.37|132.49|135.37|132.49|135.26|132.38|0
1650649740000|2022-04-22 17:49:00|135.48|132.6|135.26|132.38|135.48|132.6|135.26|132.38|0
1650649750000|2022-04-22 17:49:10|135.48|132.6|135.48|132.6|135.48|132.6|135.37|132.49|0
1650649760000|2022-04-22 17:49:20|135.15|132.27|135.15|132.27|135.15|132.27|135.15|132.27|0
1650649770000|2022-04-22 17:49:30|135.05|132.17|135.26|132.38|135.26|132.38|135.05|132.17|0
1650649780000|2022-04-22 17:49:40|135.15|132.27|135.26|132.38|135.26|132.38|135.15|132.27|0
1650649790000|2022-04-22 17:49:50|135.05|132.17|135.37|132.49|135.37|132.49|135.05|132.17|0
1650649800000|2022-04-22 17:50:00|135.47|132.59|135.47|132.59|135.58|132.7|135.37|132.49|0
1650649810000|2022-04-22 17:50:10|135.69|132.81|135.9|133.02|135.9|133.02|135.69|132.81|0
1650649820000|2022-04-22 17:50:20|136.01|133.13|136.01|133.13|136.01|133.13|136.01|133.13|0
1650649830000|2022-04-22 17:50:30|135.9|133.02|136.12|133.24|136.12|133.24|135.9|133.02|0
1650649840000|2022-04-22 17:50:40|136.01|133.13|136.12|133.24|136.23|133.35|136.01|133.13|0
1650649850000|2022-04-22 17:50:50|136.01|133.13|135.96|133.08|136.01|133.13|135.9|133.02|0
1650649860000|2022-04-22 17:51:00|136.12|133.24|136.01|133.13|136.12|133.24|136.01|133.13|0
1650649870000|2022-04-22 17:51:10|135.9|133.02|135.58|132.7|135.9|133.02|135.58|132.7|0
1650649880000|2022-04-22 17:51:20|135.69|132.81|135.53|132.65|135.69|132.81|135.53|132.65|0
1650649890000|2022-04-22 17:51:30|135.58|132.7|135.8|132.92|135.8|132.92|135.47|132.59|0
1650649900000|2022-04-22 17:51:40|135.9|133.02|135.9|133.02|135.9|133.02|135.9|133.02|0
1650649910000|2022-04-22 17:51:50|135.79|132.91|135.79|132.91|135.9|133.02|135.79|132.91|0
1650649920000|2022-04-22 17:52:00|135.58|132.7|135.9|133.02|135.9|133.02|135.58|132.7|0
1650649930000|2022-04-22 17:52:10|135.69|132.81|134.9|132.02|135.69|132.81|134.9|132.02|0
1650649940000|2022-04-22 17:52:20|134.79|131.91|136.22|133.34|136.33|133.45|134.79|131.91|0
1650649950000|2022-04-22 17:52:30|136.33|133.45|136.54|133.66|136.54|133.66|136.33|133.45|0
1650649960000|2022-04-22 17:52:40|136.65|133.77|136.65|133.77|136.65|133.77|136.44|133.56|0
1650649970000|2022-04-22 17:52:50|136.54|133.66|136.98|134.1|136.98|134.1|136.54|133.66|0
1650649980000|2022-04-22 17:53:00|137.08|134.2|137.52|134.64|137.52|134.64|137.08|134.2|0
1650649990000|2022-04-22 17:53:10|137.73|134.85|137.62|134.74|137.84|134.96|137.62|134.74|0
1650650000000|2022-04-22 17:53:20|137.52|134.64|137.62|134.74|137.73|134.85|137.52|134.64|0
1650650010000|2022-04-22 17:53:30|137.52|134.64|137.62|134.74|137.62|134.74|137.52|134.64|0
1650650020000|2022-04-22 17:53:40|137.41|134.53|137.62|134.74|137.62|134.74|137.41|134.53|0
1650650030000|2022-04-22 17:53:50|137.73|134.85|137.84|134.96|137.84|134.96|137.73|134.85|0
1650650040000|2022-04-22 17:54:00|137.73|134.85|137.95|135.07|137.95|135.07|137.73|134.85|0
1650650050000|2022-04-22 17:54:10|138.16|135.28|138.06|135.18|138.16|135.28|138.06|135.18|0
1650650060000|2022-04-22 17:54:20|137.95|135.07|137.95|135.07|138.06|135.18|137.95|135.07|0
1650650070000|2022-04-22 17:54:30|138.06|135.18|138.06|135.18|138.06|135.18|137.95|135.07|0
1650650080000|2022-04-22 17:54:40|137.95|135.07|137.95|135.07|138.06|135.18|137.95|135.07|0
1650650090000|2022-04-22 17:54:50|138.16|135.28|138.38|135.5|138.38|135.5|138.16|135.28|0
1650650100000|2022-04-22 17:55:00|138.49|135.61|138.27|135.39|138.49|135.61|138.27|135.39|0
1650650110000|2022-04-22 17:55:10|138.16|135.28|137.61|134.73|138.16|135.28|137.61|134.73|0
1650650120000|2022-04-22 17:55:20|137.83|134.95|138.27|135.39|138.27|135.39|137.72|134.84|0
1650650140000|2022-04-22 17:55:40|138.38|135.5|138.27|135.39|138.38|135.5|138.27|135.39|0
1650650150000|2022-04-22 17:55:50|138.38|135.5|138.27|135.39|138.38|135.5|138.16|135.28|0
1650650160000|2022-04-22 17:56:00|138.38|135.5|138.27|135.39|138.38|135.5|138.27|135.39|0
1650650170000|2022-04-22 17:56:10|138.16|135.28|138.05|135.17|138.16|135.28|137.94|135.06|0
1650650180000|2022-04-22 17:56:20|138.16|135.28|138.49|135.61|138.49|135.61|138.16|135.28|0
1650650190000|2022-04-22 17:56:30|138.38|135.5|138.38|135.5|138.38|135.5|138.27|135.39|0
1650650200000|2022-04-22 17:56:40|138.49|135.61|138.49|135.61|138.7|135.82|138.49|135.61|0
1650650210000|2022-04-22 17:56:50|138.6|135.72|138.59|135.71|138.6|135.72|138.49|135.61|0
1650650220000|2022-04-22 17:57:00|138.7|135.82|138.59|135.71|138.7|135.82|138.59|135.71|0
1650650230000|2022-04-22 17:57:10|138.49|135.61|138.59|135.71|138.59|135.71|138.38|135.5|0
1650650240000|2022-04-22 17:57:20|138.49|135.61|138.38|135.5|138.49|135.61|138.38|135.5|0
1650650250000|2022-04-22 17:57:30|138.49|135.61|138.7|135.82|138.7|135.82|138.49|135.61|0
1650650260000|2022-04-22 17:57:40|138.59|135.71|138.49|135.61|138.59|135.71|138.49|135.61|0
1650650270000|2022-04-22 17:57:50|138.38|135.5|138.59|135.71|138.59|135.71|138.38|135.5|0
1650650280000|2022-04-22 17:58:00|138.7|135.82|138.59|135.71|138.7|135.82|138.59|135.71|0
1650650290000|2022-04-22 17:58:10|138.7|135.82|138.81|135.93|138.81|135.93|138.7|135.82|0
1650650300000|2022-04-22 17:58:20|138.7|135.82|138.59|135.71|138.7|135.82|138.59|135.71|0
1650650310000|2022-04-22 17:58:30|138.81|135.93|138.7|135.82|138.81|135.93|138.7|135.82|0
1650650320000|2022-04-22 17:58:40|138.81|135.93|138.76|135.88|138.81|135.93|138.7|135.82|0
1650650330000|2022-04-22 17:58:50|138.59|135.71|138.59|135.71|138.59|135.71|138.48|135.6|0
1650650350000|2022-04-22 17:59:10|138.7|135.82|138.81|135.93|138.81|135.93|138.7|135.82|0
1650650360000|2022-04-22 17:59:20|138.7|135.82|138.59|135.71|138.7|135.82|138.59|135.71|0
1650650370000|2022-04-22 17:59:30|138.48|135.6|138.27|135.39|138.48|135.6|138.27|135.39|0
1650650380000|2022-04-22 17:59:40|138.38|135.5|138.81|135.93|138.81|135.93|138.38|135.5|0
1650650390000|2022-04-22 17:59:50|139.03|136.15|139.46|136.58|139.46|136.58|139.03|136.15|0
1650650400000|2022-04-22 18:00:00|139.57|136.69|140.12|137.24|140.12|137.24|139.57|136.69|0
1650650410000|2022-04-22 18:00:10|140.01|137.13|140.01|137.13|140.12|137.24|140.01|137.13|0
1650650420000|2022-04-22 18:00:20|140.12|137.24|139.9|137.02|140.12|137.24|139.9|137.02|0
1650650430000|2022-04-22 18:00:30|139.79|136.91|139.14|136.26|139.79|136.91|139.14|136.26|0
1650650440000|2022-04-22 18:00:40|139.35|136.47|139.57|136.69|139.57|136.69|139.35|136.47|0
1650650450000|2022-04-22 18:00:50|139.63|136.75|139.9|137.02|139.9|137.02|139.63|136.75|0
1650650460000|2022-04-22 18:01:00|139.68|136.8|139.46|136.58|139.68|136.8|139.46|136.58|0
1650650470000|2022-04-22 18:01:10|139.35|136.47|139.24|136.36|139.35|136.47|139.24|136.36|0
1650650480000|2022-04-22 18:01:20|139.35|136.47|139.57|136.69|139.57|136.69|139.35|136.47|0
1650650490000|2022-04-22 18:01:30|139.79|136.91|139.57|136.69|139.79|136.91|139.57|136.69|0
1650650500000|2022-04-22 18:01:40|139.46|136.58|139.57|136.69|139.57|136.69|139.35|136.47|0
1650650510000|2022-04-22 18:01:50|139.68|136.8|139.68|136.8|139.68|136.8|139.57|136.69|0
1650650520000|2022-04-22 18:02:00|139.79|136.91|139.9|137.02|139.9|137.02|139.79|136.91|0
1650650530000|2022-04-22 18:02:10|139.79|136.91|139.68|136.8|139.79|136.91|139.68|136.8|0
1650650540000|2022-04-22 18:02:20|139.79|136.91|139.9|137.02|139.9|137.02|139.79|136.91|0
1650650550000|2022-04-22 18:02:30|139.79|136.91|139.9|137.02|140.01|137.13|139.79|136.91|0
1650650560000|2022-04-22 18:02:40|140.01|137.13|140.23|137.35|140.23|137.35|140.01|137.13|0
1650650570000|2022-04-22 18:02:50|140.01|137.13|140.23|137.35|140.34|137.46|140.01|137.13|0
1650650580000|2022-04-22 18:03:00|140.12|137.24|140.34|137.46|140.34|137.46|140.12|137.24|0
1650650590000|2022-04-22 18:03:10|140.23|137.35|140.34|137.46|140.34|137.46|140.12|137.24|0
1650650600000|2022-04-22 18:03:20|140.23|137.35|140.33|137.45|140.44|137.56|140.12|137.24|0
1650650610000|2022-04-22 18:03:30|140.23|137.35|140.33|137.45|140.33|137.45|140.23|137.35|0
1650650620000|2022-04-22 18:03:40|140.22|137.34|140.22|137.34|140.22|137.34|140.22|137.34|0
1650650630000|2022-04-22 18:03:50|140.12|137.24|140.12|137.24|140.12|137.24|140.12|137.24|0
1650650640000|2022-04-22 18:04:00|140.01|137.13|140.22|137.34|140.22|137.34|140.01|137.13|0
1650650650000|2022-04-22 18:04:10|140.44|137.56|140.11|137.23|140.44|137.56|140.11|137.23|0
1650650660000|2022-04-22 18:04:20|140.22|137.34|140.11|137.23|140.33|137.45|140.11|137.23|0
1650650670000|2022-04-22 18:04:30|140.22|137.34|141.88|139|141.88|139|140.22|137.34|0
1650650680000|2022-04-22 18:04:40|141.99|139.11|142.21|139.33|142.21|139.33|141.99|139.11|0
1650650690000|2022-04-22 18:04:50|142.32|139.44|142.54|139.66|142.54|139.66|142.32|139.44|0
1650650700000|2022-04-22 18:05:00|142.43|139.55|142.21|139.33|142.43|139.55|142.21|139.33|0
1650650710000|2022-04-22 18:05:10|142.32|139.44|141.64|138.76|142.32|139.44|141.53|138.65|0
1650650720000|2022-04-22 18:05:20|141.75|138.87|141.53|138.65|141.75|138.87|141.53|138.65|0
1650650730000|2022-04-22 18:05:30|141.42|138.54|141.31|138.43|141.42|138.54|141.31|138.43|0
1650650740000|2022-04-22 18:05:40|141.2|138.32|141.42|138.54|141.42|138.54|141.09|138.21|0
1650650750000|2022-04-22 18:05:50|141.53|138.65|141.09|138.21|141.53|138.65|141.09|138.21|0
1650650760000|2022-04-22 18:06:00|140.98|138.1|141.09|138.21|141.09|138.21|140.98|138.1|0
1650650770000|2022-04-22 18:06:10|140.98|138.1|141.42|138.54|141.53|138.65|140.98|138.1|0
1650650780000|2022-04-22 18:06:20|141.2|138.32|141.2|138.32|141.2|138.32|141.09|138.21|0
1650650790000|2022-04-22 18:06:30|140.98|138.1|141.2|138.32|141.31|138.43|140.98|138.1|0
1650650800000|2022-04-22 18:06:40|140.98|138.1|140.55|137.67|140.98|138.1|140.55|137.67|0
1650650810000|2022-04-22 18:06:50|140.54|137.66|140.33|137.45|140.54|137.66|140.33|137.45|0
1650650820000|2022-04-22 18:07:00|140.44|137.56|140.22|137.34|140.44|137.56|140.22|137.34|0
1650650830000|2022-04-22 18:07:10|140.11|137.23|140.33|137.45|140.44|137.56|140.11|137.23|0
1650650840000|2022-04-22 18:07:20|140.38|137.5|140.54|137.66|140.65|137.77|140.38|137.5|0
1650650850000|2022-04-22 18:07:30|140.33|137.45|140.33|137.45|140.43|137.55|140.33|137.45|0
1650650860000|2022-04-22 18:07:40|140.22|137.34|140.11|137.23|140.22|137.34|140.11|137.23|0
1650650870000|2022-04-22 18:07:50|140.33|137.45|140.33|137.45|140.43|137.55|140.33|137.45|0
1650650880000|2022-04-22 18:08:00|140.43|137.55|140.43|137.55|140.43|137.55|140.33|137.45|0
1650650890000|2022-04-22 18:08:10|140.54|137.66|140.87|137.99|140.87|137.99|140.43|137.55|0
1650650900000|2022-04-22 18:08:20|141.09|138.21|141.2|138.32|141.2|138.32|141.09|138.21|0
1650650910000|2022-04-22 18:08:30|141.09|138.21|141.2|138.32|141.2|138.32|141.09|138.21|0
1650650920000|2022-04-22 18:08:40|141.31|138.43|141.64|138.76|141.64|138.76|141.31|138.43|0
1650650930000|2022-04-22 18:08:50|141.75|138.87|141.75|138.87|141.75|138.87|141.75|138.87|0
1650650940000|2022-04-22 18:09:00|141.86|138.98|141.64|138.76|141.86|138.98|141.64|138.76|0
1650650950000|2022-04-22 18:09:10|141.53|138.65|141.53|138.65|141.64|138.76|141.53|138.65|0
1650650960000|2022-04-22 18:09:20|141.42|138.54|141.53|138.65|141.53|138.65|141.42|138.54|0
1650650970000|2022-04-22 18:09:30|141.64|138.76|141.53|138.65|141.64|138.76|141.42|138.54|0
1650650980000|2022-04-22 18:09:40|141.42|138.54|141.53|138.65|141.53|138.65|141.42|138.54|0
1650650990000|2022-04-22 18:09:50|141.64|138.76|141.31|138.43|141.64|138.76|141.31|138.43|0
1650651000000|2022-04-22 18:10:00|141.53|138.65|141.53|138.65|141.53|138.65|141.42|138.54|0
1650651010000|2022-04-22 18:10:10|141.64|138.76|141.75|138.87|141.86|138.98|141.64|138.76|0
1650651020000|2022-04-22 18:10:20|141.37|138.49|140.87|137.99|141.37|138.49|140.87|137.99|0
1650651030000|2022-04-22 18:10:30|140.98|138.1|140.76|137.88|140.98|138.1|140.76|137.88|0
1650651040000|2022-04-22 18:10:40|140.65|137.77|140.98|138.1|140.98|138.1|140.65|137.77|0
1650651050000|2022-04-22 18:10:50|140.87|137.99|140.87|137.99|140.98|138.1|140.87|137.99|0
1650651060000|2022-04-22 18:11:00|140.54|137.66|140.65|137.77|140.87|137.99|140.54|137.66|0
1650651070000|2022-04-22 18:11:10|140.98|138.1|140.76|137.88|140.98|138.1|140.65|137.77|0
1650651080000|2022-04-22 18:11:20|140.65|137.77|140.43|137.55|140.76|137.88|140.43|137.55|0
1650651090000|2022-04-22 18:11:30|140.54|137.66|140.43|137.55|140.54|137.66|140.43|137.55|0
1650651100000|2022-04-22 18:11:40|140.54|137.66|140.87|137.99|140.98|138.1|140.54|137.66|0
1650651110000|2022-04-22 18:11:50|140.76|137.88|140.65|137.77|140.76|137.88|140.65|137.77|0
1650651120000|2022-04-22 18:12:00|140.87|137.99|141.09|138.21|141.09|138.21|140.87|137.99|0
1650651130000|2022-04-22 18:12:10|140.98|138.1|140.98|138.1|140.98|138.1|140.87|137.99|0
1650651140000|2022-04-22 18:12:20|140.87|137.99|140.76|137.88|140.87|137.99|140.76|137.88|0
1650651150000|2022-04-22 18:12:30|140.87|137.99|140.87|137.99|140.98|138.1|140.87|137.99|0
1650651160000|2022-04-22 18:12:40|140.98|138.1|140.98|138.1|141.09|138.21|140.98|138.1|0
1650651170000|2022-04-22 18:12:50|140.76|137.88|140.76|137.88|140.87|137.99|140.76|137.88|0
1650651180000|2022-04-22 18:13:00|140.87|137.99|140.87|137.99|140.87|137.99|140.87|137.99|0
1650651190000|2022-04-22 18:13:10|140.98|138.1|141.2|138.32|141.2|138.32|140.87|137.99|0
1650651200000|2022-04-22 18:13:20|141.09|138.21|140.87|137.99|141.09|138.21|140.87|137.99|0
1650651210000|2022-04-22 18:13:30|140.98|138.1|140.87|137.99|140.98|138.1|140.87|137.99|0
1650651220000|2022-04-22 18:13:40|140.76|137.88|140.87|137.99|140.87|137.99|140.76|137.88|0
1650651230000|2022-04-22 18:13:50|141.09|138.21|141.09|138.21|141.2|138.32|141.09|138.21|0
1650651240000|2022-04-22 18:14:00|141.2|138.32|141.2|138.32|141.2|138.32|141.14|138.26|0
1650651250000|2022-04-22 18:14:10|141.3|138.42|141.52|138.64|141.52|138.64|141.3|138.42|0
1650651260000|2022-04-22 18:14:20|141.74|138.86|141.74|138.86|141.74|138.86|141.63|138.75|0
1650651270000|2022-04-22 18:14:30|141.63|138.75|141.3|138.42|141.63|138.75|141.3|138.42|0
1650651280000|2022-04-22 18:14:40|140.98|138.1|141.3|138.42|141.3|138.42|140.98|138.1|0
1650651290000|2022-04-22 18:14:50|141.25|138.37|141.3|138.42|141.52|138.64|141.25|138.37|0
1650651300000|2022-04-22 18:15:00|141.19|138.31|141.63|138.75|141.63|138.75|141.19|138.31|0
1650651310000|2022-04-22 18:15:10|141.74|138.86|140.86|137.98|141.74|138.86|140.86|137.98|0
1650651320000|2022-04-22 18:15:20|140.97|138.09|140.86|137.98|140.97|138.09|140.76|137.88|0
1650651330000|2022-04-22 18:15:30|140.76|137.88|140.97|138.09|140.97|138.09|140.76|137.88|0
1650651340000|2022-04-22 18:15:40|140.76|137.88|140.75|137.87|140.86|137.98|140.75|137.87|0
1650651350000|2022-04-22 18:15:50|140.86|137.98|141.08|138.2|141.19|138.31|140.86|137.98|0
1650651360000|2022-04-22 18:16:00|141.19|138.31|141.3|138.42|141.3|138.42|141.08|138.2|0
1650651370000|2022-04-22 18:16:10|141.41|138.53|141.63|138.75|141.63|138.75|141.3|138.42|0
1650651380000|2022-04-22 18:16:20|141.74|138.86|141.52|138.64|141.74|138.86|141.52|138.64|0
1650651390000|2022-04-22 18:16:30|141.63|138.75|141.41|138.53|141.63|138.75|141.41|138.53|0
1650651400000|2022-04-22 18:16:40|141.52|138.64|141.41|138.53|141.52|138.64|141.41|138.53|0
1650651410000|2022-04-22 18:16:50|141.3|138.42|141.19|138.31|141.3|138.42|141.19|138.31|0
1650651420000|2022-04-22 18:17:00|141.08|138.2|140.75|137.87|141.08|138.2|140.75|137.87|0
1650651430000|2022-04-22 18:17:10|140.86|137.98|139.88|137|140.86|137.98|139.66|136.78|0
1650651440000|2022-04-22 18:17:20|139.77|136.89|139.55|136.67|139.99|137.11|139.55|136.67|0
1650651450000|2022-04-22 18:17:30|139.44|136.56|139.34|136.46|139.44|136.56|139.34|136.46|0
1650651460000|2022-04-22 18:17:40|139.23|136.35|138.58|135.7|139.23|136.35|138.58|135.7|0
1650651470000|2022-04-22 18:17:50|138.25|135.37|138.25|135.37|138.25|135.37|138.14|135.26|0
1650651480000|2022-04-22 18:18:00|138.14|135.26|138.03|135.15|138.14|135.26|138.03|135.15|0
1650651490000|2022-04-22 18:18:10|138.25|135.37|138.58|135.7|138.58|135.7|138.25|135.37|0
1650651500000|2022-04-22 18:18:20|138.57|135.69|138.68|135.8|138.79|135.91|138.57|135.69|0
1650651510000|2022-04-22 18:18:30|138.36|135.48|138.68|135.8|138.68|135.8|138.36|135.48|0
1650651520000|2022-04-22 18:18:40|138.47|135.59|138.57|135.69|138.57|135.69|138.47|135.59|0
1650651530000|2022-04-22 18:18:50|138.47|135.59|138.25|135.37|138.47|135.59|138.25|135.37|0
1650651540000|2022-04-22 18:19:00|138.36|135.48|138.14|135.26|138.36|135.48|138.14|135.26|0
1650651550000|2022-04-22 18:19:10|137.93|135.05|137.28|134.4|137.93|135.05|137.28|134.4|0
1650651560000|2022-04-22 18:19:20|137.17|134.29|136.85|133.97|137.17|134.29|136.85|133.97|0
1650651570000|2022-04-22 18:19:30|136.63|133.75|136.53|133.65|136.63|133.75|136.42|133.54|0
1650651580000|2022-04-22 18:19:40|136.42|133.54|136.31|133.43|136.42|133.54|136.31|133.43|0
1650651590000|2022-04-22 18:19:50|136.21|133.33|136.53|133.65|136.53|133.65|136.21|133.33|0
1650651600000|2022-04-22 18:20:00|136.63|133.75|136.85|133.97|136.85|133.97|136.63|133.75|0
1650651610000|2022-04-22 18:20:10|136.96|134.08|138.03|135.15|138.03|135.15|136.96|134.08|0
1650651620000|2022-04-22 18:20:20|138.14|135.26|137.82|134.94|138.14|135.26|137.82|134.94|0
1650651630000|2022-04-22 18:20:30|138.03|135.15|137.82|134.94|138.03|135.15|137.6|134.72|0
1650651640000|2022-04-22 18:20:40|137.71|134.83|137.28|134.4|137.71|134.83|137.28|134.4|0
1650651650000|2022-04-22 18:20:50|136.96|134.08|136.42|133.54|136.96|134.08|136.31|133.43|0
1650651660000|2022-04-22 18:21:00|136.31|133.43|135.35|132.47|136.31|133.43|135.35|132.47|0
1650651670000|2022-04-22 18:21:10|135.25|132.37|135.24|132.36|135.25|132.37|135.14|132.26|0
1650651680000|2022-04-22 18:21:20|135.03|132.15|135.14|132.26|135.14|132.26|135.03|132.15|0
1650651690000|2022-04-22 18:21:30|135.24|132.36|135.67|132.79|135.67|132.79|135.24|132.36|0
1650651700000|2022-04-22 18:21:40|135.88|133|135.99|133.11|135.99|133.11|135.78|132.9|0
1650651710000|2022-04-22 18:21:50|136.31|133.43|136.95|134.07|136.95|134.07|136.31|133.43|0
1650651720000|2022-04-22 18:22:00|137.17|134.29|137.17|134.29|137.28|134.4|137.17|134.29|0
1650651730000|2022-04-22 18:22:10|136.95|134.07|137.17|134.29|137.17|134.29|136.95|134.07|0
1650651740000|2022-04-22 18:22:20|137.28|134.4|137.38|134.5|137.49|134.61|137.28|134.4|0
1650651750000|2022-04-22 18:22:30|137.28|134.4|137.06|134.18|137.38|134.5|136.95|134.07|0
1650651760000|2022-04-22 18:22:40|136.95|134.07|136.95|134.07|136.95|134.07|136.85|133.97|0
1650651770000|2022-04-22 18:22:50|137.06|134.18|136.95|134.07|137.06|134.18|136.95|134.07|0
1650651780000|2022-04-22 18:23:00|137.28|134.4|137.28|134.4|137.28|134.4|137.17|134.29|0
1650651790000|2022-04-22 18:23:10|137.49|134.61|137.17|134.29|137.49|134.61|137.17|134.29|0
1650651800000|2022-04-22 18:23:20|137.28|134.4|137.49|134.61|137.6|134.72|137.28|134.4|0
1650651810000|2022-04-22 18:23:30|137.6|134.72|137.38|134.5|137.6|134.72|137.38|134.5|0
1650651820000|2022-04-22 18:23:40|137.49|134.61|137.6|134.72|137.6|134.72|137.38|134.5|0
1650651830000|2022-04-22 18:23:50|137.71|134.83|136.49|133.61|137.81|134.93|136.49|133.61|0
1650651840000|2022-04-22 18:24:00|137.25|134.37|136.71|133.83|137.25|134.37|136.71|133.83|0
1650651850000|2022-04-22 18:24:10|137.16|134.28|136.94|134.06|137.16|134.28|136.84|133.96|0
1650651860000|2022-04-22 18:24:20|137.16|134.28|137.27|134.39|137.38|134.5|137.16|134.28|0
1650651870000|2022-04-22 18:24:30|137.38|134.5|137.05|134.17|137.38|134.5|137.05|134.17|0
1650651880000|2022-04-22 18:24:40|137.16|134.28|137.38|134.5|137.38|134.5|137.05|134.17|0
1650651890000|2022-04-22 18:24:50|137.27|134.39|137.16|134.28|137.27|134.39|137.16|134.28|0
1650651900000|2022-04-22 18:25:00|137.27|134.39|137.92|135.04|137.92|135.04|137.27|134.39|0
1650651910000|2022-04-22 18:25:10|137.7|134.82|137.7|134.82|137.7|134.82|137.7|134.82|0
1650651920000|2022-04-22 18:25:20|137.86|134.98|137.81|134.93|137.92|135.04|137.81|134.93|0
1650651930000|2022-04-22 18:25:30|137.92|135.04|138.13|135.25|138.13|135.25|137.92|135.04|0
1650651940000|2022-04-22 18:25:40|138.24|135.36|138.13|135.25|138.24|135.36|137.81|134.93|0
1650651950000|2022-04-22 18:25:50|138.24|135.36|138.19|135.31|138.35|135.47|138.19|135.31|0
1650651960000|2022-04-22 18:26:00|138.24|135.36|138.02|135.14|138.24|135.36|138.02|135.14|0
1650651970000|2022-04-22 18:26:10|137.92|135.04|138.02|135.14|138.13|135.25|137.92|135.04|0
1650651980000|2022-04-22 18:26:20|137.92|135.04|137.97|135.09|138.02|135.14|137.92|135.04|0
1650651990000|2022-04-22 18:26:30|138.02|135.14|138.02|135.14|138.02|135.14|137.91|135.03|0
1650652000000|2022-04-22 18:26:40|138.13|135.25|137.7|134.82|138.13|135.25|137.7|134.82|0
1650652010000|2022-04-22 18:26:50|137.91|135.03|138.02|135.14|138.02|135.14|137.91|135.03|0
1650652020000|2022-04-22 18:27:00|138.13|135.25|138.46|135.58|138.67|135.79|138.13|135.25|0
1650652030000|2022-04-22 18:27:10|138.35|135.47|138.57|135.69|138.57|135.69|138.24|135.36|0
1650652040000|2022-04-22 18:27:20|138.46|135.58|138.67|135.79|138.67|135.79|138.46|135.58|0
1650652050000|2022-04-22 18:27:30|138.56|135.68|138.35|135.47|138.56|135.68|138.35|135.47|0
1650652060000|2022-04-22 18:27:40|138.56|135.68|138.4|135.52|138.56|135.68|138.35|135.47|0
1650652070000|2022-04-22 18:27:50|138.78|135.9|138.89|136.01|138.89|136.01|138.78|135.9|0
1650652080000|2022-04-22 18:28:00|139|136.12|138.89|136.01|139.11|136.23|138.89|136.01|0
1650652090000|2022-04-22 18:28:10|139|136.12|138.78|135.9|139|136.12|138.78|135.9|0
1650652100000|2022-04-22 18:28:20|138.89|136.01|138.67|135.79|138.89|136.01|138.67|135.79|0
1650652110000|2022-04-22 18:28:30|138.56|135.68|138.4|135.52|138.56|135.68|138.4|135.52|0
1650652120000|2022-04-22 18:28:40|138.67|135.79|138.78|135.9|138.78|135.9|138.67|135.79|0
1650652130000|2022-04-22 18:28:50|138.67|135.79|138.89|136.01|138.95|136.07|138.67|135.79|0
1650652140000|2022-04-22 18:29:00|139|136.12|139|136.12|139|136.12|138.95|136.07|0
1650652150000|2022-04-22 18:29:10|138.89|136.01|138.89|136.01|139|136.12|138.89|136.01|0
1650652160000|2022-04-22 18:29:20|138.67|135.79|138.56|135.68|138.67|135.79|138.45|135.57|0
1650652170000|2022-04-22 18:29:30|138.45|135.57|138.56|135.68|138.56|135.68|138.35|135.47|0
1650652180000|2022-04-22 18:29:40|138.78|135.9|139.22|136.34|139.22|136.34|138.78|135.9|0
1650652190000|2022-04-22 18:29:50|139|136.12|138.78|135.9|139.11|136.23|138.78|135.9|0
1650652200000|2022-04-22 18:30:00|139.11|136.23|138.45|135.57|139.11|136.23|138.45|135.57|0
1650652210000|2022-04-22 18:30:10|138.56|135.68|138.45|135.57|138.56|135.68|138.34|135.46|0
1650652220000|2022-04-22 18:30:20|138.34|135.46|138.02|135.14|138.34|135.46|138.02|135.14|0
1650652230000|2022-04-22 18:30:30|138.34|135.46|137.59|134.71|138.34|135.46|137.59|134.71|0
1650652240000|2022-04-22 18:30:40|137.91|135.03|138.13|135.25|138.13|135.25|137.91|135.03|0
1650652250000|2022-04-22 18:30:50|138.24|135.36|138.89|136.01|138.89|136.01|138.24|135.36|0
1650652260000|2022-04-22 18:31:00|139|136.12|139.11|136.23|139.11|136.23|138.89|136.01|0
1650652270000|2022-04-22 18:31:10|139.43|136.55|139.32|136.44|139.43|136.55|139.32|136.44|0
1650652280000|2022-04-22 18:31:20|139.43|136.55|139.32|136.44|139.43|136.55|139.32|136.44|0
1650652290000|2022-04-22 18:31:30|139.76|136.88|140.31|137.43|140.31|137.43|139.76|136.88|0
1650652300000|2022-04-22 18:31:40|140.53|137.65|140.64|137.76|140.64|137.76|140.53|137.65|0
1650652310000|2022-04-22 18:31:50|140.75|137.87|140.64|137.76|140.86|137.98|140.64|137.76|0
1650652320000|2022-04-22 18:32:00|140.75|137.87|140.86|137.98|140.86|137.98|140.75|137.87|0
1650652330000|2022-04-22 18:32:10|140.53|137.65|140.53|137.65|140.64|137.76|140.53|137.65|0
1650652340000|2022-04-22 18:32:20|140.42|137.54|140.64|137.76|140.64|137.76|140.42|137.54|0
1650652350000|2022-04-22 18:32:30|140.75|137.87|140.86|137.98|140.97|138.09|140.75|137.87|0
1650652360000|2022-04-22 18:32:40|140.97|138.09|140.64|137.76|140.97|138.09|140.64|137.76|0
1650652370000|2022-04-22 18:32:50|140.53|137.65|140.85|137.97|140.85|137.97|140.53|137.65|0
1650652380000|2022-04-22 18:33:00|140.96|138.08|140.74|137.86|140.96|138.08|140.63|137.75|0
1650652390000|2022-04-22 18:33:10|140.96|138.08|140.74|137.86|140.96|138.08|140.74|137.86|0
1650652400000|2022-04-22 18:33:20|140.63|137.75|140.85|137.97|140.85|137.97|140.63|137.75|0
1650652410000|2022-04-22 18:33:30|140.74|137.86|140.85|137.97|140.85|137.97|140.74|137.86|0
1650652420000|2022-04-22 18:33:40|140.96|138.08|140.96|138.08|140.96|138.08|140.96|138.08|0
1650652430000|2022-04-22 18:33:50|141.18|138.3|141.29|138.41|141.29|138.41|141.18|138.3|0
1650652440000|2022-04-22 18:34:00|141.4|138.52|140.96|138.08|141.4|138.52|140.96|138.08|0
1650652450000|2022-04-22 18:34:10|141.07|138.19|141.18|138.3|141.18|138.3|141.07|138.19|0
1650652460000|2022-04-22 18:34:20|141.29|138.41|141.18|138.3|141.29|138.41|141.18|138.3|0
1650652470000|2022-04-22 18:34:30|141.24|138.36|141.4|138.52|141.4|138.52|141.24|138.36|0
1650652480000|2022-04-22 18:34:40|141.51|138.63|141.84|138.96|141.84|138.96|141.51|138.63|0
1650652490000|2022-04-22 18:34:50|141.96|139.08|141.96|139.08|141.96|139.08|141.96|139.08|0
1650652500000|2022-04-22 18:35:00|142.07|139.19|142.07|139.19|142.18|139.3|142.07|139.19|0
1650652510000|2022-04-22 18:35:10|141.84|138.96|141.84|138.96|141.96|139.08|141.84|138.96|0
1650652520000|2022-04-22 18:35:20|141.62|138.74|141.84|138.96|141.95|139.07|141.62|138.74|0
1650652530000|2022-04-22 18:35:30|141.73|138.85|141.84|138.96|141.84|138.96|141.51|138.63|0
1650652540000|2022-04-22 18:35:40|142.07|139.19|142.4|139.52|142.4|139.52|142.07|139.19|0
1650652550000|2022-04-22 18:35:50|142.18|139.3|141.84|138.96|142.29|139.41|141.84|138.96|0
1650652560000|2022-04-22 18:36:00|142.06|139.18|141.73|138.85|142.06|139.18|141.73|138.85|0
1650652570000|2022-04-22 18:36:10|141.84|138.96|142.18|139.3|142.4|139.52|141.84|138.96|0
1650652580000|2022-04-22 18:36:20|142.29|139.41|142.18|139.3|142.29|139.41|142.18|139.3|0
1650652590000|2022-04-22 18:36:30|142.17|139.29|142.06|139.18|142.17|139.29|142.06|139.18|0
1650652600000|2022-04-22 18:36:40|142.17|139.29|142.29|139.41|142.29|139.41|142.17|139.29|0
1650652610000|2022-04-22 18:36:50|142.17|139.29|142.17|139.29|142.29|139.41|142.17|139.29|0
1650652620000|2022-04-22 18:37:00|142.29|139.41|142.4|139.52|142.4|139.52|142.29|139.41|0
1650652630000|2022-04-22 18:37:10|142.29|139.41|142.17|139.29|142.29|139.41|142.06|139.18|0
1650652640000|2022-04-22 18:37:20|142.06|139.18|142.4|139.52|142.4|139.52|142.06|139.18|0
1650652650000|2022-04-22 18:37:30|142.28|139.4|142.28|139.4|142.28|139.4|142.28|139.4|0
1650652660000|2022-04-22 18:37:40|142.17|139.29|142.28|139.4|142.28|139.4|142.17|139.29|0
1650652670000|2022-04-22 18:37:50|142.45|139.57|142.4|139.52|142.51|139.63|142.4|139.52|0
1650652680000|2022-04-22 18:38:00|142.39|139.51|142.39|139.51|142.39|139.51|142.39|139.51|0
1650652690000|2022-04-22 18:38:10|142.73|139.85|142.39|139.51|142.73|139.85|142.39|139.51|0
1650652700000|2022-04-22 18:38:20|142.51|139.63|142.51|139.63|142.73|139.85|142.39|139.51|0
1650652710000|2022-04-22 18:38:30|142.62|139.74|142.62|139.74|142.62|139.74|142.51|139.63|0
1650652720000|2022-04-22 18:38:40|142.84|139.96|142.73|139.85|142.84|139.96|142.73|139.85|0
1650652730000|2022-04-22 18:38:50|142.84|139.96|142.84|139.96|142.95|140.07|142.84|139.96|0
1650652740000|2022-04-22 18:39:00|142.95|140.07|143.01|140.13|143.01|140.13|142.84|139.96|0
1650652750000|2022-04-22 18:39:10|142.84|139.96|142.62|139.74|142.84|139.96|142.62|139.74|0
1650652760000|2022-04-22 18:39:20|142.73|139.85|142.5|139.62|142.73|139.85|142.5|139.62|0
1650652770000|2022-04-22 18:39:30|142.39|139.51|142.5|139.62|142.5|139.62|142.39|139.51|0
1650652780000|2022-04-22 18:39:40|142.39|139.51|142.17|139.29|142.39|139.51|142.17|139.29|0
1650652790000|2022-04-22 18:39:50|142.28|139.4|142.39|139.51|142.61|139.73|142.28|139.4|0
1650652800000|2022-04-22 18:40:00|142.17|139.29|142.06|139.18|142.17|139.29|142.06|139.18|0
1650652810000|2022-04-22 18:40:10|142.17|139.29|141.18|138.3|142.17|139.29|141.18|138.3|0
1650652820000|2022-04-22 18:40:20|141.01|138.13|140.96|138.08|141.01|138.13|140.63|137.75|0
1650652830000|2022-04-22 18:40:30|140.85|137.97|141.07|138.19|141.18|138.3|140.85|137.97|0
1650652840000|2022-04-22 18:40:40|141.62|138.74|141.4|138.52|141.73|138.85|141.4|138.52|0
1650652850000|2022-04-22 18:40:50|141.29|138.41|141.51|138.63|141.51|138.63|141.29|138.41|0
1650652860000|2022-04-22 18:41:00|141.62|138.74|141.62|138.74|141.62|138.74|141.51|138.63|0
1650652870000|2022-04-22 18:41:10|141.73|138.85|141.4|138.52|141.73|138.85|141.4|138.52|0
1650652880000|2022-04-22 18:41:20|141.62|138.74|141.29|138.41|141.62|138.74|141.29|138.41|0
1650652890000|2022-04-22 18:41:30|140.96|138.08|140.85|137.97|141.07|138.19|140.85|137.97|0
1650652900000|2022-04-22 18:41:40|141.29|138.41|141.4|138.52|141.51|138.63|141.29|138.41|0
1650652910000|2022-04-22 18:41:50|141.18|138.3|141.18|138.3|141.29|138.41|141.18|138.3|0
1650652920000|2022-04-22 18:42:00|141.4|138.52|141.73|138.85|141.95|139.07|141.4|138.52|0
1650652930000|2022-04-22 18:42:10|141.95|139.07|142.06|139.18|142.06|139.18|141.73|138.85|0
1650652940000|2022-04-22 18:42:20|141.95|139.07|141.84|138.96|142.06|139.18|141.84|138.96|0
1650652950000|2022-04-22 18:42:30|142.06|139.18|141.95|139.07|142.06|139.18|141.95|139.07|0
1650652960000|2022-04-22 18:42:40|142.06|139.18|141.73|138.85|142.06|139.18|141.73|138.85|0
1650652970000|2022-04-22 18:42:50|141.84|138.96|141.84|138.96|141.84|138.96|141.73|138.85|0
1650652980000|2022-04-22 18:43:00|142.06|139.18|142.17|139.29|142.17|139.29|142.06|139.18|0
1650652990000|2022-04-22 18:43:10|142.28|139.4|142.12|139.24|142.28|139.4|142.06|139.18|0
1650653000000|2022-04-22 18:43:20|141.95|139.07|141.84|138.96|141.95|139.07|141.84|138.96|0
1650653010000|2022-04-22 18:43:30|141.62|138.74|141.5|138.62|141.62|138.74|141.5|138.62|0
1650653020000|2022-04-22 18:43:40|141.62|138.74|141.62|138.74|141.62|138.74|141.39|138.51|0
1650653030000|2022-04-22 18:43:50|141.73|138.85|141.5|138.62|141.84|138.96|141.5|138.62|0
1650653040000|2022-04-22 18:44:00|141.39|138.51|141.28|138.4|141.39|138.51|141.28|138.4|0
1650653050000|2022-04-22 18:44:10|141.17|138.29|141.39|138.51|141.39|138.51|141.17|138.29|0
1650653060000|2022-04-22 18:44:20|141.5|138.62|141.95|139.07|141.95|139.07|141.5|138.62|0
1650653070000|2022-04-22 18:44:30|141.84|138.96|141.72|138.84|141.84|138.96|141.72|138.84|0
1650653080000|2022-04-22 18:44:40|141.84|138.96|141.5|138.62|141.84|138.96|141.5|138.62|0
1650653090000|2022-04-22 18:44:50|141.39|138.51|141.39|138.51|141.39|138.51|141.39|138.51|0
1650653100000|2022-04-22 18:45:00|141.28|138.4|141.61|138.73|141.61|138.73|141.06|138.18|0
1650653110000|2022-04-22 18:45:10|141.72|138.84|141.72|138.84|141.72|138.84|141.39|138.51|0
1650653120000|2022-04-22 18:45:20|141.61|138.73|141.5|138.62|141.61|138.73|141.39|138.51|0
1650653130000|2022-04-22 18:45:30|141.39|138.51|141.61|138.73|141.61|138.73|141.39|138.51|0
1650653140000|2022-04-22 18:45:40|141.72|138.84|141.83|138.95|141.83|138.95|141.72|138.84|0
1650653150000|2022-04-22 18:45:50|141.72|138.84|143.05|140.17|143.05|140.17|141.72|138.84|0
1650653160000|2022-04-22 18:46:00|143.16|140.28|143.05|140.17|143.16|140.28|143.05|140.17|0
1650653170000|2022-04-22 18:46:10|142.94|140.06|143.16|140.28|143.16|140.28|142.94|140.06|0
1650653180000|2022-04-22 18:46:20|143.6|140.72|142.59|139.71|143.6|140.72|142.59|139.71|0
1650653190000|2022-04-22 18:46:30|143.91|141.03|144.02|141.14|144.02|141.14|143.91|141.03|0
1650653200000|2022-04-22 18:46:40|144.13|141.25|144.02|141.14|144.13|141.25|144.02|141.14|0
1650653210000|2022-04-22 18:46:50|144.13|141.25|143.8|140.92|144.13|141.25|143.8|140.92|0
1650653220000|2022-04-22 18:47:00|143.91|141.03|143.58|140.7|144.02|141.14|143.58|140.7|0
1650653230000|2022-04-22 18:47:10|143.69|140.81|143.91|141.03|144.13|141.25|143.69|140.81|0
1650653240000|2022-04-22 18:47:20|143.8|140.92|143.8|140.92|144.13|141.25|143.8|140.92|0
1650653250000|2022-04-22 18:47:30|143.91|141.03|143.8|140.92|143.91|141.03|143.8|140.92|0
1650653260000|2022-04-22 18:47:40|143.58|140.7|143.58|140.7|143.58|140.7|143.47|140.59|0
1650653270000|2022-04-22 18:47:50|143.24|140.36|143.52|140.64|143.58|140.7|143.24|140.36|0
1650653280000|2022-04-22 18:48:00|143.46|140.58|143.91|141.03|143.91|141.03|143.46|140.58|0
1650653290000|2022-04-22 18:48:10|144.02|141.14|143.58|140.7|144.13|141.25|143.58|140.7|0
1650653300000|2022-04-22 18:48:20|143.91|141.03|143.91|141.03|144.02|141.14|143.91|141.03|0
1650653310000|2022-04-22 18:48:30|143.69|140.81|143.8|140.92|143.8|140.92|143.69|140.81|0
1650653320000|2022-04-22 18:48:40|143.91|141.03|144.13|141.25|144.24|141.36|143.91|141.03|0
1650653330000|2022-04-22 18:48:50|144.24|141.36|144.24|141.36|144.35|141.47|144.24|141.36|0
1650653340000|2022-04-22 18:49:00|144.13|141.25|144.13|141.25|144.13|141.25|144.13|141.25|0
1650653350000|2022-04-22 18:49:10|144.24|141.36|144.24|141.36|144.24|141.36|144.13|141.25|0
1650653360000|2022-04-22 18:49:20|144.13|141.25|144.24|141.36|144.24|141.36|144.13|141.25|0
1650653370000|2022-04-22 18:49:30|144.35|141.47|144.35|141.47|144.46|141.58|144.35|141.47|0
1650653380000|2022-04-22 18:49:40|144.46|141.58|144.79|141.91|144.79|141.91|144.46|141.58|0
1650653390000|2022-04-22 18:49:50|144.46|141.58|144.24|141.36|144.46|141.58|144.13|141.25|0
1650653400000|2022-04-22 18:50:00|144.35|141.47|144.46|141.58|144.46|141.58|144.35|141.47|0
1650653410000|2022-04-22 18:50:10|144.68|141.8|144.79|141.91|144.79|141.91|144.68|141.8|0
1650653420000|2022-04-22 18:50:20|144.57|141.69|144.68|141.8|144.68|141.8|144.57|141.69|0
1650653430000|2022-04-22 18:50:30|144.79|141.91|144.79|141.91|144.91|142.03|144.79|141.91|0
1650653440000|2022-04-22 18:50:40|144.91|142.03|144.57|141.69|144.91|142.03|144.46|141.58|0
1650653450000|2022-04-22 18:50:50|144.46|141.58|145.13|142.25|145.13|142.25|144.46|141.58|0
1650653460000|2022-04-22 18:51:00|145.24|142.36|145.46|142.58|145.46|142.58|145.24|142.36|0
1650653470000|2022-04-22 18:51:10|145.57|142.69|146.25|143.37|146.25|143.37|145.57|142.69|0
1650653480000|2022-04-22 18:51:20|146.02|143.14|146.25|143.37|146.47|143.59|146.02|143.14|0
1650653490000|2022-04-22 18:51:30|146.47|143.59|146.58|143.7|146.69|143.81|146.47|143.59|0
1650653500000|2022-04-22 18:51:40|146.47|143.59|146.69|143.81|146.81|143.93|146.47|143.59|0
1650653510000|2022-04-22 18:51:50|146.58|143.7|146.81|143.93|146.81|143.93|146.58|143.7|0
1650653520000|2022-04-22 18:52:00|146.92|144.04|146.81|143.93|147.03|144.15|146.81|143.93|0
1650653530000|2022-04-22 18:52:10|146.92|144.04|146.81|143.93|146.92|144.04|146.81|143.93|0
1650653540000|2022-04-22 18:52:20|146.92|144.04|147.03|144.15|147.14|144.26|146.92|144.04|0
1650653550000|2022-04-22 18:52:30|146.92|144.04|147.03|144.15|147.14|144.26|146.92|144.04|0
1650653560000|2022-04-22 18:52:40|147.14|144.26|147.03|144.15|147.26|144.38|147.03|144.15|0
1650653570000|2022-04-22 18:52:50|146.92|144.04|147.03|144.15|147.03|144.15|146.92|144.04|0
1650653580000|2022-04-22 18:53:00|146.92|144.04|147.03|144.15|147.26|144.38|146.92|144.04|0
1650653590000|2022-04-22 18:53:10|146.92|144.04|147.03|144.15|147.14|144.26|146.92|144.04|0
1650653600000|2022-04-22 18:53:20|147.14|144.26|147.14|144.26|147.14|144.26|147.14|144.26|0
1650653610000|2022-04-22 18:53:30|147.03|144.15|146.8|143.92|147.03|144.15|146.8|143.92|0
1650653620000|2022-04-22 18:53:40|146.69|143.81|146.58|143.7|146.8|143.92|146.58|143.7|0
1650653630000|2022-04-22 18:53:50|146.69|143.81|146.47|143.59|146.69|143.81|146.36|143.48|0
1650653640000|2022-04-22 18:54:00|146.69|143.81|147.14|144.26|147.14|144.26|146.69|143.81|0
1650653650000|2022-04-22 18:54:10|147.48|144.6|147.37|144.49|147.48|144.6|147.37|144.49|0
1650653660000|2022-04-22 18:54:20|147.03|144.15|147.59|144.71|147.59|144.71|147.03|144.15|0
1650653670000|2022-04-22 18:54:30|147.71|144.83|147.48|144.6|147.71|144.83|147.48|144.6|0
1650653680000|2022-04-22 18:54:40|147.54|144.66|147.25|144.37|147.54|144.66|147.25|144.37|0
1650653690000|2022-04-22 18:54:50|147.48|144.6|147.37|144.49|147.48|144.6|147.25|144.37|0
1650653700000|2022-04-22 18:55:00|147.59|144.71|147.48|144.6|147.59|144.71|147.48|144.6|0
1650653710000|2022-04-22 18:55:10|147.59|144.71|147.7|144.82|147.82|144.94|147.59|144.71|0
1650653720000|2022-04-22 18:55:20|147.82|144.94|148.04|145.16|148.04|145.16|147.82|144.94|0
1650653730000|2022-04-22 18:55:30|148.16|145.28|148.38|145.5|148.38|145.5|148.16|145.28|0
1650653740000|2022-04-22 18:55:40|148.5|145.62|148.84|145.96|148.84|145.96|148.5|145.62|0
1650653750000|2022-04-22 18:55:50|148.72|145.84|148.84|145.96|148.84|145.96|148.61|145.73|0
1650653760000|2022-04-22 18:56:00|148.95|146.07|148.61|145.73|148.95|146.07|148.61|145.73|0
1650653770000|2022-04-22 18:56:10|148.72|145.84|149.93|147.05|150.16|147.28|148.72|145.84|0
1650653780000|2022-04-22 18:56:20|150.05|147.17|150.16|147.28|150.16|147.28|149.93|147.05|0
1650653790000|2022-04-22 18:56:30|150.27|147.39|150.39|147.51|150.39|147.51|150.27|147.39|0
1650653800000|2022-04-22 18:56:40|150.62|147.74|150.62|147.74|150.62|147.74|150.62|147.74|0
1650653810000|2022-04-22 18:56:50|150.39|147.51|150.5|147.62|150.5|147.62|150.27|147.39|0
1650653820000|2022-04-22 18:57:00|150.62|147.74|150.73|147.85|150.73|147.85|150.5|147.62|0
1650653830000|2022-04-22 18:57:10|150.84|147.96|150.84|147.96|150.84|147.96|150.73|147.85|0
1650653840000|2022-04-22 18:57:20|150.73|147.85|150.39|147.51|150.73|147.85|150.39|147.51|0
1650653850000|2022-04-22 18:57:30|150.5|147.62|150.39|147.51|150.61|147.73|150.39|147.51|0
1650653860000|2022-04-22 18:57:40|150.61|147.73|150.5|147.62|150.61|147.73|150.5|147.62|0
1650653870000|2022-04-22 18:57:50|150.61|147.73|150.84|147.96|150.84|147.96|150.61|147.73|0
1650653880000|2022-04-22 18:58:00|150.73|147.85|150.84|147.96|150.96|148.08|150.73|147.85|0
1650653890000|2022-04-22 18:58:10|150.5|147.62|150.27|147.39|150.5|147.62|150.16|147.28|0
1650653900000|2022-04-22 18:58:20|150.05|147.17|150.16|147.28|150.16|147.28|150.05|147.17|0
1650653910000|2022-04-22 18:58:30|150.05|147.17|150.05|147.17|150.05|147.17|149.93|147.05|0
1650653920000|2022-04-22 18:58:40|149.93|147.05|149.93|147.05|150.16|147.28|149.93|147.05|0
1650653930000|2022-04-22 18:58:50|150.05|147.17|150.04|147.16|150.16|147.28|150.04|147.16|0
1650653940000|2022-04-22 18:59:00|149.93|147.05|149.93|147.05|150.04|147.16|149.93|147.05|0
1650653950000|2022-04-22 18:59:10|150.04|147.16|149.93|147.05|150.04|147.16|149.93|147.05|0
1650653960000|2022-04-22 18:59:20|149.48|146.6|149.36|146.48|149.59|146.71|149.36|146.48|0
1650653970000|2022-04-22 18:59:30|148.8|145.92|148.46|145.58|148.91|146.03|148.46|145.58|0
1650653980000|2022-04-22 18:59:40|148.69|145.81|148.41|145.53|148.69|145.81|148.41|145.53|0
1650653990000|2022-04-22 18:59:50|148.46|145.58|148.12|145.24|148.46|145.58|148.12|145.24|0
1650654000000|2022-04-22 19:00:00|147.9|145.02|148.24|145.36|148.24|145.36|147.9|145.02|0
1650654010000|2022-04-22 19:00:10|148.46|145.58|148.35|145.47|148.46|145.58|148.12|145.24|0
1650654020000|2022-04-22 19:00:20|148.46|145.58|148.46|145.58|148.69|145.81|148.46|145.58|0
1650654030000|2022-04-22 19:00:30|147.9|145.02|148.24|145.36|148.24|145.36|147.9|145.02|0
1650654040000|2022-04-22 19:00:40|148.8|145.92|149.25|146.37|149.25|146.37|148.8|145.92|0
1650654050000|2022-04-22 19:00:50|149.02|146.14|149.48|146.6|149.48|146.6|149.02|146.14|0
1650654060000|2022-04-22 19:01:00|149.7|146.82|149.36|146.48|149.93|147.05|149.36|146.48|0
1650654070000|2022-04-22 19:01:10|149.25|146.37|149.48|146.6|149.48|146.6|149.25|146.37|0
1650654080000|2022-04-22 19:01:20|149.59|146.71|149.82|146.94|149.93|147.05|149.59|146.71|0
1650654090000|2022-04-22 19:01:30|149.93|147.05|149.59|146.71|149.93|147.05|149.59|146.71|0
1650654100000|2022-04-22 19:01:40|149.48|146.6|149.7|146.82|149.7|146.82|149.48|146.6|0
1650654110000|2022-04-22 19:01:50|149.59|146.71|149.7|146.82|149.7|146.82|149.59|146.71|0
1650654120000|2022-04-22 19:02:00|149.81|146.93|149.81|146.93|149.81|146.93|149.81|146.93|0
1650654130000|2022-04-22 19:02:10|149.7|146.82|149.7|146.82|149.81|146.93|149.7|146.82|0
1650654140000|2022-04-22 19:02:20|149.59|146.71|149.12|146.24|149.59|146.71|148.46|145.58|0
1650654150000|2022-04-22 19:02:30|149.9|147.02|149.67|146.79|149.9|147.02|149.67|146.79|0
1650654160000|2022-04-22 19:02:40|149.33|146.45|149.33|146.45|149.45|146.57|149.33|146.45|0
1650654170000|2022-04-22 19:02:50|149.22|146.34|149.79|146.91|149.79|146.91|149.22|146.34|0
1650654180000|2022-04-22 19:03:00|149.9|147.02|150.35|147.47|150.35|147.47|149.9|147.02|0
1650654190000|2022-04-22 19:03:10|150.47|147.59|150.35|147.47|150.69|147.81|150.35|147.47|0
1650654200000|2022-04-22 19:03:20|150.47|147.59|150.01|147.13|150.47|147.59|150.01|147.13|0
1650654210000|2022-04-22 19:03:30|150.13|147.25|150.35|147.47|150.35|147.47|150.13|147.25|0
1650654220000|2022-04-22 19:03:40|149.9|147.02|150.35|147.47|150.35|147.47|149.9|147.02|0
1650654230000|2022-04-22 19:03:50|150.24|147.36|150.35|147.47|150.35|147.47|150.24|147.36|0
1650654240000|2022-04-22 19:04:00|150.58|147.7|150.92|148.04|150.92|148.04|150.58|147.7|0
1650654250000|2022-04-22 19:04:10|150.69|147.81|150.35|147.47|150.81|147.93|150.35|147.47|0
1650654260000|2022-04-22 19:04:20|150.58|147.7|150.58|147.7|150.69|147.81|150.58|147.7|0
1650654270000|2022-04-22 19:04:30|150.69|147.81|150.58|147.7|150.69|147.81|150.58|147.7|0
1650654280000|2022-04-22 19:04:40|150.47|147.59|150.24|147.36|150.47|147.59|150.24|147.36|0
1650654290000|2022-04-22 19:04:50|150.12|147.24|149.9|147.02|150.12|147.24|149.67|146.79|0
1650654300000|2022-04-22 19:05:00|149.78|146.9|150.07|147.19|150.12|147.24|149.78|146.9|0
1650654310000|2022-04-22 19:05:10|150.12|147.24|149.56|146.68|150.12|147.24|149.56|146.68|0
1650654320000|2022-04-22 19:05:20|149.67|146.79|149.56|146.68|149.67|146.79|149.56|146.68|0
1650654330000|2022-04-22 19:05:30|149.67|146.79|149.44|146.56|149.67|146.79|149.44|146.56|0
1650654340000|2022-04-22 19:05:40|149.67|146.79|149.56|146.68|149.67|146.79|149.56|146.68|0
1650654350000|2022-04-22 19:05:50|149.67|146.79|149.78|146.9|149.78|146.9|149.67|146.79|0
1650654360000|2022-04-22 19:06:00|150.01|147.13|150.01|147.13|150.12|147.24|149.9|147.02|0
1650654370000|2022-04-22 19:06:10|149.56|146.68|149.67|146.79|149.78|146.9|149.56|146.68|0
1650654380000|2022-04-22 19:06:20|149.44|146.56|149.44|146.56|149.44|146.56|149.22|146.34|0
1650654390000|2022-04-22 19:06:30|149.56|146.68|149.67|146.79|149.78|146.9|149.56|146.68|0
1650654400000|2022-04-22 19:06:40|149.44|146.56|149.33|146.45|149.56|146.68|149.22|146.34|0
1650654410000|2022-04-22 19:06:50|149.22|146.34|149.22|146.34|149.33|146.45|149.22|146.34|0
1650654420000|2022-04-22 19:07:00|149.33|146.45|149.22|146.34|149.33|146.45|149.22|146.34|0
1650654430000|2022-04-22 19:07:10|149.1|146.22|149.1|146.22|149.1|146.22|149.1|146.22|0
1650654440000|2022-04-22 19:07:20|148.99|146.11|148.76|145.88|148.99|146.11|148.76|145.88|0
1650654450000|2022-04-22 19:07:30|149.1|146.22|148.94|146.06|149.1|146.22|148.94|146.06|0
1650654460000|2022-04-22 19:07:40|148.76|145.88|148.65|145.77|148.88|146|148.65|145.77|0
1650654470000|2022-04-22 19:07:50|148.43|145.55|147.75|144.87|148.43|145.55|147.75|144.87|0
1650654480000|2022-04-22 19:08:00|148.2|145.32|148.2|145.32|148.2|145.32|147.75|144.87|0
1650654490000|2022-04-22 19:08:10|148.65|145.77|149.1|146.22|149.33|146.45|148.65|145.77|0
1650654500000|2022-04-22 19:08:20|148.65|145.77|149.22|146.34|149.22|146.34|148.65|145.77|0
1650654510000|2022-04-22 19:08:30|149.33|146.45|148.54|145.66|149.33|146.45|148.54|145.66|0
1650654520000|2022-04-22 19:08:40|148.43|145.55|149.1|146.22|149.1|146.22|148.43|145.55|0
1650654530000|2022-04-22 19:08:50|148.99|146.11|149.33|146.45|149.33|146.45|148.99|146.11|0
1650654540000|2022-04-22 19:09:00|149.21|146.33|149.33|146.45|149.44|146.56|149.21|146.33|0
1650654550000|2022-04-22 19:09:10|149.61|146.73|149.78|146.9|149.89|147.01|149.61|146.73|0
1650654560000|2022-04-22 19:09:20|149.67|146.79|150.01|147.13|150.01|147.13|149.67|146.79|0
1650654570000|2022-04-22 19:09:30|149.78|146.9|149.55|146.67|149.78|146.9|149.55|146.67|0
1650654580000|2022-04-22 19:09:40|149.44|146.56|149.84|146.96|149.84|146.96|149.44|146.56|0
1650654590000|2022-04-22 19:09:50|150.12|147.24|150.35|147.47|150.35|147.47|150.12|147.24|0
1650654600000|2022-04-22 19:10:00|149.89|147.01|150.12|147.24|150.12|147.24|149.89|147.01|0
1650654610000|2022-04-22 19:10:10|150.46|147.58|150.57|147.69|150.57|147.69|150.23|147.35|0
1650654620000|2022-04-22 19:10:20|150.69|147.81|150.8|147.92|150.8|147.92|150.69|147.81|0
1650654630000|2022-04-22 19:10:30|151.37|148.49|150.46|147.58|151.37|148.49|150.46|147.58|0
1650654640000|2022-04-22 19:10:40|150.57|147.69|150.8|147.92|150.8|147.92|150.57|147.69|0
1650654650000|2022-04-22 19:10:50|151.03|148.15|151.37|148.49|151.48|148.6|151.03|148.15|0
1650654660000|2022-04-22 19:11:00|151.31|148.43|150.91|148.03|151.31|148.43|150.91|148.03|0
1650654670000|2022-04-22 19:11:10|151.03|148.15|151.03|148.15|151.03|148.15|150.91|148.03|0
1650654680000|2022-04-22 19:11:20|150.8|147.92|149.95|147.07|151.03|148.15|149.95|147.07|0
1650654690000|2022-04-22 19:11:30|150.12|147.24|149.44|146.56|150.12|147.24|149.44|146.56|0
1650654700000|2022-04-22 19:11:40|149.1|146.22|148.09|145.21|149.1|146.22|148.09|145.21|0
1650654710000|2022-04-22 19:11:50|147.69|144.81|147.08|144.2|147.75|144.87|147.08|144.2|0
1650654720000|2022-04-22 19:12:00|146.96|144.08|147.97|145.09|147.97|145.09|146.96|144.08|0
1650654730000|2022-04-22 19:12:10|147.86|144.98|148.31|145.43|148.31|145.43|147.86|144.98|0
1650654740000|2022-04-22 19:12:20|148.65|145.77|147.97|145.09|148.65|145.77|147.97|145.09|0
1650654750000|2022-04-22 19:12:30|148.2|145.32|147.3|144.42|148.2|145.32|147.3|144.42|0
1650654760000|2022-04-22 19:12:40|147.19|144.31|146.74|143.86|147.19|144.31|146.63|143.75|0
1650654770000|2022-04-22 19:12:50|146.52|143.64|145.96|143.08|146.52|143.64|145.96|143.08|0
1650654780000|2022-04-22 19:13:00|146.07|143.19|145.85|142.97|146.07|143.19|145.85|142.97|0
1650654790000|2022-04-22 19:13:10|146.07|143.19|146.74|143.86|146.74|143.86|145.74|142.86|0
1650654800000|2022-04-22 19:13:20|146.41|143.53|145.74|142.86|146.41|143.53|145.74|142.86|0
1650654810000|2022-04-22 19:13:30|145.63|142.75|145.29|142.41|145.63|142.75|145.29|142.41|0
1650654820000|2022-04-22 19:13:40|145.18|142.3|144.85|141.97|145.4|142.52|144.85|141.97|0
1650654830000|2022-04-22 19:13:50|144.19|141.31|144.19|141.31|144.3|141.42|144.19|141.31|0
1650654840000|2022-04-22 19:14:00|143.92|141.04|143.09|140.21|143.92|141.04|143.09|140.21|0
1650654850000|2022-04-22 19:14:10|142.76|139.88|142.76|139.88|142.76|139.88|142.54|139.66|0
1650654860000|2022-04-22 19:14:20|142.65|139.77|141.67|138.79|142.65|139.77|141.67|138.79|0
1650654870000|2022-04-22 19:14:30|141.56|138.68|141.89|139.01|141.89|139.01|141.56|138.68|0
1650654880000|2022-04-22 19:14:40|142.54|139.66|142.21|139.33|142.54|139.66|141.99|139.11|0
1650654890000|2022-04-22 19:14:50|142.32|139.44|141.33|138.45|142.54|139.66|141.33|138.45|0
1650654900000|2022-04-22 19:15:00|141.55|138.67|142.2|139.32|142.42|139.54|141.55|138.67|0
1650654910000|2022-04-22 19:15:10|142.42|139.54|142.97|140.09|143.08|140.2|142.42|139.54|0
1650654920000|2022-04-22 19:15:20|142.86|139.98|142.75|139.87|142.97|140.09|142.75|139.87|0
1650654930000|2022-04-22 19:15:30|142.97|140.09|142.7|139.82|142.97|140.09|142.7|139.82|0
1650654940000|2022-04-22 19:15:40|142.53|139.65|141.76|138.88|142.53|139.65|141.76|138.88|0
1650654950000|2022-04-22 19:15:50|141.65|138.77|141.54|138.66|141.76|138.88|141.44|138.56|0
1650654960000|2022-04-22 19:16:00|141.87|138.99|141|138.12|141.87|138.99|141|138.12|0
1650654970000|2022-04-22 19:16:10|141.11|138.23|140.67|137.79|141.11|138.23|140.67|137.79|0
1650654980000|2022-04-22 19:16:20|140.4|137.52|140.24|137.36|140.78|137.9|140.24|137.36|0
1650654990000|2022-04-22 19:16:30|140.02|137.14|139.69|136.81|140.02|137.14|139.69|136.81|0
1650655000000|2022-04-22 19:16:40|139.64|136.76|139.15|136.27|139.64|136.76|139.15|136.27|0
1650655010000|2022-04-22 19:16:50|138.5|135.62|138.5|135.62|138.5|135.62|138.5|135.62|0
1650655020000|2022-04-22 19:17:00|139.04|136.16|140.34|137.46|140.34|137.46|139.04|136.16|0
1650655030000|2022-04-22 19:17:10|140.23|137.35|140.23|137.35|140.23|137.35|140.13|137.25|0
1650655040000|2022-04-22 19:17:20|140.45|137.57|141.11|138.23|141.11|138.23|140.45|137.57|0
1650655050000|2022-04-22 19:17:30|141.43|138.55|139.02|136.14|141.43|138.55|139.02|136.14|0
1650655060000|2022-04-22 19:17:40|139.13|136.25|138.69|135.81|139.13|136.25|138.69|135.81|0
1650655070000|2022-04-22 19:17:50|140.82|137.94|140.71|137.83|140.82|137.94|140.38|137.5|0
1650655080000|2022-04-22 19:18:00|140.49|137.61|138.73|135.85|140.49|137.61|138.62|135.74|0
1650655090000|2022-04-22 19:18:10|138.52|135.64|138.19|135.31|138.52|135.64|138.19|135.31|0
1650655100000|2022-04-22 19:18:20|137.87|134.99|138.19|135.31|138.19|135.31|137.87|134.99|0
1650655110000|2022-04-22 19:18:30|137.92|135.04|137.97|135.09|137.97|135.09|137.92|135.04|0
1650655130000|2022-04-22 19:18:50|138.62|135.74|139.17|136.29|139.17|136.29|138.62|135.74|0
1650655140000|2022-04-22 19:19:00|138.95|136.07|138.95|136.07|139.71|136.83|138.95|136.07|0
1650655150000|2022-04-22 19:19:10|138.84|135.96|138.3|135.42|138.84|135.96|138.3|135.42|0
1650655160000|2022-04-22 19:19:20|138.51|135.63|138.41|135.53|138.51|135.63|138.41|135.53|0
1650655170000|2022-04-22 19:19:30|137.97|135.09|138.19|135.31|138.19|135.31|137.87|134.99|0
1650655180000|2022-04-22 19:19:40|138.51|135.63|138.08|135.2|138.62|135.74|137.97|135.09|0
1650655190000|2022-04-22 19:19:50|138.3|135.42|138.41|135.53|138.51|135.63|138.3|135.42|0
1650655200000|2022-04-22 19:20:00|138.35|135.47|137.76|134.88|138.35|135.47|137.65|134.77|0
1650655210000|2022-04-22 19:20:10|137.65|134.77|137.65|134.77|137.65|134.77|137.54|134.66|0
1650655220000|2022-04-22 19:20:20|138.41|135.53|137.97|135.09|138.41|135.53|137.87|134.99|0
1650655230000|2022-04-22 19:20:30|138.73|135.85|138.62|135.74|138.73|135.85|138.57|135.69|0
1650655240000|2022-04-22 19:20:40|138.73|135.85|139.38|136.5|139.38|136.5|138.73|135.85|0
1650655250000|2022-04-22 19:20:50|139.71|136.83|139.16|136.28|139.82|136.94|139.16|136.28|0
1650655260000|2022-04-22 19:21:00|139.27|136.39|139.6|136.72|139.6|136.72|139.27|136.39|0
1650655270000|2022-04-22 19:21:10|139.05|136.17|138.62|135.74|139.27|136.39|138.62|135.74|0
1650655280000|2022-04-22 19:21:20|138.3|135.42|138.95|136.07|138.95|136.07|138.19|135.31|0
1650655290000|2022-04-22 19:21:30|138.84|135.96|139.05|136.17|139.16|136.28|138.84|135.96|0
1650655300000|2022-04-22 19:21:40|138.84|135.96|139.27|136.39|139.27|136.39|138.84|135.96|0
1650655310000|2022-04-22 19:21:50|139.65|136.77|139.82|136.94|139.82|136.94|139.6|136.72|0
1650655320000|2022-04-22 19:22:00|139.92|137.04|139.38|136.5|140.25|137.37|139.38|136.5|0
1650655330000|2022-04-22 19:22:10|139.05|136.17|139.49|136.61|139.82|136.94|139.05|136.17|0
1650655340000|2022-04-22 19:22:20|139.71|136.83|140.14|137.26|140.25|137.37|139.71|136.83|0
1650655350000|2022-04-22 19:22:30|140.03|137.15|140.03|137.15|140.14|137.26|140.03|137.15|0
1650655360000|2022-04-22 19:22:40|139.71|136.83|139.49|136.61|139.71|136.83|139.49|136.61|0
1650655370000|2022-04-22 19:22:50|139.71|136.83|140.25|137.37|140.25|137.37|139.71|136.83|0
1650655380000|2022-04-22 19:23:00|140.47|137.59|140.03|137.15|140.47|137.59|140.03|137.15|0
1650655390000|2022-04-22 19:23:10|140.14|137.26|140.25|137.37|140.36|137.48|140.14|137.26|0
1650655400000|2022-04-22 19:23:20|140.31|137.43|140.25|137.37|140.31|137.43|140.14|137.26|0
1650655410000|2022-04-22 19:23:30|140.36|137.48|140.14|137.26|140.36|137.48|140.14|137.26|0
1650655420000|2022-04-22 19:23:40|140.47|137.59|140.91|138.03|140.91|138.03|140.47|137.59|0
1650655430000|2022-04-22 19:23:50|140.8|137.92|141.13|138.25|141.13|138.25|140.8|137.92|0
1650655440000|2022-04-22 19:24:00|141.35|138.47|141.68|138.8|141.79|138.91|141.35|138.47|0
1650655450000|2022-04-22 19:24:10|141.79|138.91|142.01|139.13|142.12|139.24|141.79|138.91|0
1650655460000|2022-04-22 19:24:20|142.12|139.24|142.45|139.57|142.45|139.57|142.12|139.24|0
1650655470000|2022-04-22 19:24:30|142.56|139.68|142.34|139.46|142.56|139.68|142.34|139.46|0
1650655480000|2022-04-22 19:24:40|142.45|139.57|142.23|139.35|142.45|139.57|142.23|139.35|0
1650655490000|2022-04-22 19:24:50|142.45|139.57|142.34|139.46|142.45|139.57|142.28|139.4|0
1650655500000|2022-04-22 19:25:00|142|139.12|142|139.12|142|139.12|142|139.12|0
1650655510000|2022-04-22 19:25:10|142.17|139.29|141.89|139.01|142.17|139.29|141.78|138.9|0
1650655520000|2022-04-22 19:25:20|141.78|138.9|140.91|138.03|141.78|138.9|140.91|138.03|0
1650655530000|2022-04-22 19:25:30|141.34|138.46|141.45|138.57|141.78|138.9|141.34|138.46|0
1650655540000|2022-04-22 19:25:40|141.4|138.52|141.12|138.24|141.56|138.68|141.12|138.24|0
1650655550000|2022-04-22 19:25:50|141.23|138.35|141.12|138.24|141.34|138.46|141.01|138.13|0
1650655560000|2022-04-22 19:26:00|141.23|138.35|140.79|137.91|141.23|138.35|140.79|137.91|0
1650655570000|2022-04-22 19:26:10|141.12|138.24|140.79|137.91|141.12|138.24|140.69|137.81|0
1650655580000|2022-04-22 19:26:20|140.69|137.81|140.79|137.91|140.79|137.91|140.58|137.7|0
1650655590000|2022-04-22 19:26:30|141.12|138.24|140.47|137.59|141.12|138.24|140.47|137.59|0
1650655600000|2022-04-22 19:26:40|140.25|137.37|139.98|137.1|140.25|137.37|139.98|137.1|0
1650655610000|2022-04-22 19:26:50|140.03|137.15|139.92|137.04|140.03|137.15|139.81|136.93|0
1650655620000|2022-04-22 19:27:00|140.03|137.15|140.57|137.69|140.57|137.69|140.03|137.15|0
1650655630000|2022-04-22 19:27:10|140.79|137.91|140.57|137.69|141.01|138.13|140.57|137.69|0
1650655640000|2022-04-22 19:27:20|140.68|137.8|139.81|136.93|140.68|137.8|139.81|136.93|0
1650655650000|2022-04-22 19:27:30|139.92|137.04|140.25|137.37|140.25|137.37|139.92|137.04|0
1650655660000|2022-04-22 19:27:40|140.68|137.8|140.3|137.42|141.01|138.13|140.24|137.36|0
1650655670000|2022-04-22 19:27:50|140.46|137.58|139.48|136.6|140.46|137.58|139.48|136.6|0
1650655680000|2022-04-22 19:28:00|138.93|136.05|139.58|136.7|139.58|136.7|138.93|136.05|0
1650655690000|2022-04-22 19:28:10|139.48|136.6|139.58|136.7|139.69|136.81|139.48|136.6|0
1650655700000|2022-04-22 19:28:20|139.8|136.92|140.35|137.47|140.35|137.47|139.69|136.81|0
1650655710000|2022-04-22 19:28:30|140.24|137.36|140.13|137.25|140.35|137.47|140.13|137.25|0
1650655720000|2022-04-22 19:28:40|140.02|137.14|139.58|136.7|140.02|137.14|139.58|136.7|0
1650655730000|2022-04-22 19:28:50|139.8|136.92|140.24|137.36|140.46|137.58|139.8|136.92|0
1650655740000|2022-04-22 19:29:00|140.02|137.14|140.52|137.64|140.74|137.86|140.02|137.14|0
1650655750000|2022-04-22 19:29:10|140.46|137.58|140.46|137.58|140.57|137.69|140.46|137.58|0
1650655760000|2022-04-22 19:29:20|140.79|137.91|140.79|137.91|140.79|137.91|140.57|137.69|0
1650655770000|2022-04-22 19:29:30|140.68|137.8|141.01|138.13|141.01|138.13|140.68|137.8|0
1650655780000|2022-04-22 19:29:40|140.9|138.02|140.9|138.02|141.01|138.13|140.35|137.47|0
1650655790000|2022-04-22 19:29:50|140.68|137.8|140.57|137.69|140.79|137.91|140.57|137.69|0
1650655800000|2022-04-22 19:30:00|140.35|137.47|140.02|137.14|140.35|137.47|140.02|137.14|0
1650655810000|2022-04-22 19:30:10|139.69|136.81|138.77|135.89|139.8|136.92|138.77|135.89|0
1650655820000|2022-04-22 19:30:20|138.28|135.4|138.82|135.94|139.04|136.16|138.28|135.4|0
1650655830000|2022-04-22 19:30:30|138.06|135.18|138.49|135.61|138.49|135.61|137.84|134.96|0
1650655840000|2022-04-22 19:30:40|138.38|135.5|137.84|134.96|138.38|135.5|137.19|134.31|0
1650655850000|2022-04-22 19:30:50|137.73|134.85|137.63|134.75|137.73|134.85|137.52|134.64|0
1650655860000|2022-04-22 19:31:00|137.73|134.85|137.52|134.64|137.73|134.85|137.09|134.21|0
1650655870000|2022-04-22 19:31:10|137.41|134.53|137.41|134.53|137.63|134.75|137.3|134.42|0
1650655880000|2022-04-22 19:31:20|136.6|133.72|136.33|133.45|136.6|133.72|136.33|133.45|0
1650655890000|2022-04-22 19:31:30|136.23|133.35|136.12|133.24|136.23|133.35|136.12|133.24|0
1650655900000|2022-04-22 19:31:40|136.01|133.13|136.01|133.13|136.33|133.45|136.01|133.13|0
1650655910000|2022-04-22 19:31:50|136.22|133.34|136.55|133.67|136.55|133.67|136.12|133.24|0
1650655920000|2022-04-22 19:32:00|136.33|133.45|135.8|132.92|136.33|133.45|135.8|132.92|0
1650655930000|2022-04-22 19:32:10|135.69|132.81|135.47|132.59|135.69|132.81|135.47|132.59|0
1650655940000|2022-04-22 19:32:20|135.37|132.49|134.94|132.06|135.37|132.49|134.94|132.06|0
1650655950000|2022-04-22 19:32:30|135.26|132.38|135.05|132.17|135.47|132.59|135.05|132.17|0
1650655960000|2022-04-22 19:32:40|134.83|131.95|134.62|131.74|134.83|131.95|134.62|131.74|0
1650655970000|2022-04-22 19:32:50|134.51|131.63|134.46|131.58|134.51|131.63|134.46|131.58|0
1650655980000|2022-04-22 19:33:00|134.51|131.63|134.62|131.74|134.62|131.74|134.41|131.53|0
1650655990000|2022-04-22 19:33:10|134.41|131.53|134.2|131.32|134.41|131.53|133.98|131.1|0
1650656000000|2022-04-22 19:33:20|133.88|131|133.77|130.89|133.88|131|133.67|130.79|0
1650656010000|2022-04-22 19:33:30|133.98|131.1|132.13|129.25|133.98|131.1|132.13|129.25|0
1650656020000|2022-04-22 19:33:40|132.24|129.36|132.13|129.25|132.24|129.36|132.13|129.25|0
1650656030000|2022-04-22 19:33:50|132.35|129.47|132.51|129.63|132.56|129.68|132.35|129.47|0
1650656040000|2022-04-22 19:34:00|132.88|130|132.88|130|133.09|130.21|132.56|129.68|0
1650656050000|2022-04-22 19:34:10|132.98|130.1|133.19|130.31|133.19|130.31|132.88|130|0
1650656060000|2022-04-22 19:34:20|133.62|130.74|132.88|130|133.62|130.74|132.88|130|0
1650656070000|2022-04-22 19:34:30|132.98|130.1|132.98|130.1|133.09|130.21|132.98|130.1|0
1650656080000|2022-04-22 19:34:40|133.09|130.21|132.35|129.47|133.09|130.21|132.35|129.47|0
1650656090000|2022-04-22 19:34:50|132.45|129.57|132.45|129.57|132.45|129.57|132.24|129.36|0
1650656100000|2022-04-22 19:35:00|132.24|129.36|132.03|129.15|132.4|129.52|132.03|129.15|0
1650656110000|2022-04-22 19:35:10|131.5|128.62|131.71|128.83|131.71|128.83|131.18|128.3|0
1650656120000|2022-04-22 19:35:20|131.82|128.94|131.98|129.1|132.24|129.36|131.82|128.94|0
1650656130000|2022-04-22 19:35:30|131.39|128.51|131.71|128.83|131.71|128.83|131.39|128.51|0
1650656140000|2022-04-22 19:35:40|131.92|129.04|132.03|129.15|132.24|129.36|131.82|128.94|0
1650656150000|2022-04-22 19:35:50|131.71|128.83|132.24|129.36|132.24|129.36|131.71|128.83|0
1650656160000|2022-04-22 19:36:00|132.13|129.25|131.6|128.72|132.13|129.25|131.6|128.72|0
1650656170000|2022-04-22 19:36:10|131.5|128.62|131.82|128.94|131.82|128.94|131.5|128.62|0
1650656180000|2022-04-22 19:36:20|132.03|129.15|131.39|128.51|132.03|129.15|131.39|128.51|0
1650656190000|2022-04-22 19:36:30|131.5|128.62|131.92|129.04|131.92|129.04|131.5|128.62|0
1650656200000|2022-04-22 19:36:40|131.82|128.94|133.09|130.21|133.09|130.21|131.82|128.94|0
1650656210000|2022-04-22 19:36:50|133.25|130.37|132.34|129.46|133.51|130.63|132.34|129.46|0
1650656220000|2022-04-22 19:37:00|132.77|129.89|132.13|129.25|132.77|129.89|132.13|129.25|0
1650656230000|2022-04-22 19:37:10|132.24|129.36|132.45|129.57|132.45|129.57|132.24|129.36|0
1650656240000|2022-04-22 19:37:20|133.19|130.31|133.08|130.2|133.19|130.31|133.08|130.2|0
1650656250000|2022-04-22 19:37:30|133.3|130.42|133.62|130.74|133.62|130.74|133.3|130.42|0
1650656260000|2022-04-22 19:37:40|133.94|131.06|134.04|131.16|134.04|131.16|133.62|130.74|0
1650656270000|2022-04-22 19:37:50|133.83|130.95|133.72|130.84|133.94|131.06|133.72|130.84|0
1650656280000|2022-04-22 19:38:00|134.04|131.16|134.04|131.16|134.04|131.16|133.83|130.95|0
1650656290000|2022-04-22 19:38:10|133.94|131.06|134.04|131.16|134.04|131.16|133.94|131.06|0
1650656300000|2022-04-22 19:38:20|134.47|131.59|135.24|132.36|135.24|132.36|134.47|131.59|0
1650656310000|2022-04-22 19:38:30|135.46|132.58|134.32|131.44|135.46|132.58|134.32|131.44|0
1650656320000|2022-04-22 19:38:40|134.37|131.49|134.26|131.38|134.37|131.49|133.94|131.06|0
1650656330000|2022-04-22 19:38:50|134.48|131.6|133.94|131.06|134.48|131.6|133.94|131.06|0
1650656340000|2022-04-22 19:39:00|134.07|131.19|134.28|131.4|134.28|131.4|134.07|131.19|0
1650656350000|2022-04-22 19:39:10|133.54|130.66|133.54|130.66|133.54|130.66|133.54|130.66|0
1650656360000|2022-04-22 19:39:20|133.64|130.76|134.28|131.4|134.34|131.46|133.64|130.76|0
1650656370000|2022-04-22 19:39:30|133.86|130.98|134.39|131.51|134.39|131.51|133.75|130.87|0
1650656380000|2022-04-22 19:39:40|134.28|131.4|134.28|131.4|134.28|131.4|134.07|131.19|0
1650656400000|2022-04-22 19:40:00|134.17|131.29|133.01|130.13|134.17|131.29|133.01|130.13|0
1650656410000|2022-04-22 19:40:10|133.54|130.66|132.9|130.02|133.54|130.66|132.9|130.02|0
1650656420000|2022-04-22 19:40:20|133.22|130.34|133.11|130.23|133.22|130.34|133.11|130.23|0
1650656430000|2022-04-22 19:40:30|133.17|130.29|133.75|130.87|133.96|131.08|133.17|130.29|0
1650656440000|2022-04-22 19:40:40|133.85|130.97|132.69|129.81|133.85|130.97|132.69|129.81|0
1650656450000|2022-04-22 19:40:50|133.01|130.13|133.01|130.13|133.01|130.13|132.58|129.7|0
1650656460000|2022-04-22 19:41:00|133.32|130.44|132.58|129.7|133.32|130.44|132.58|129.7|0
1650656470000|2022-04-22 19:41:10|132.69|129.81|133.11|130.23|133.11|130.23|132.69|129.81|0
1650656480000|2022-04-22 19:41:20|133.43|130.55|133|130.12|133.54|130.66|133|130.12|0
1650656490000|2022-04-22 19:41:30|132.9|130.02|133.75|130.87|133.75|130.87|132.9|130.02|0
1650656500000|2022-04-22 19:41:40|133.8|130.92|134.07|131.19|134.07|131.19|133.8|130.92|0
1650656510000|2022-04-22 19:41:50|134.28|131.4|134.28|131.4|134.44|131.56|134.28|131.4|0
1650656520000|2022-04-22 19:42:00|134.33|131.45|134.71|131.83|134.71|131.83|134.33|131.45|0
1650656530000|2022-04-22 19:42:10|134.49|131.61|135.13|132.25|135.13|132.25|134.49|131.61|0
1650656540000|2022-04-22 19:42:20|135.3|132.42|135.78|132.9|135.78|132.9|135.3|132.42|0
1650656550000|2022-04-22 19:42:30|135.88|133|135.67|132.79|135.88|133|135.67|132.79|0
1650656560000|2022-04-22 19:42:40|135.78|132.9|135.67|132.79|135.78|132.9|135.45|132.57|0
1650656570000|2022-04-22 19:42:50|135.56|132.68|135.99|133.11|135.99|133.11|135.56|132.68|0
1650656580000|2022-04-22 19:43:00|136.1|133.22|136.21|133.33|136.21|133.33|135.99|133.11|0
1650656590000|2022-04-22 19:43:10|136.1|133.22|135.88|133|136.75|133.87|135.88|133|0
1650656600000|2022-04-22 19:43:20|136.1|133.22|136.31|133.43|136.75|133.87|136.1|133.22|0
1650656610000|2022-04-22 19:43:30|136.42|133.54|137.29|134.41|137.29|134.41|136.42|133.54|0
1650656620000|2022-04-22 19:43:40|137.18|134.3|136.64|133.76|137.18|134.3|136.64|133.76|0
1650656630000|2022-04-22 19:43:50|137.18|134.3|137.29|134.41|137.39|134.51|137.18|134.3|0
1650656640000|2022-04-22 19:44:00|137.34|134.46|137.39|134.51|137.5|134.62|137.18|134.3|0
1650656650000|2022-04-22 19:44:10|137.18|134.3|138.05|135.17|138.05|135.17|137.18|134.3|0
1650656660000|2022-04-22 19:44:20|138.37|135.49|138.15|135.27|138.48|135.6|138.15|135.27|0
1650656670000|2022-04-22 19:44:30|137.83|134.95|137.61|134.73|137.83|134.95|137.61|134.73|0
1650656680000|2022-04-22 19:44:40|137.39|134.51|137.39|134.51|137.5|134.62|137.39|134.51|0
1650656690000|2022-04-22 19:44:50|137.5|134.62|137.83|134.95|137.94|135.06|137.29|134.41|0
1650656700000|2022-04-22 19:45:00|137.72|134.84|138.15|135.27|138.26|135.38|137.72|134.84|0
1650656710000|2022-04-22 19:45:10|137.94|135.06|138.15|135.27|138.15|135.27|137.94|135.06|0
1650656720000|2022-04-22 19:45:20|138.26|135.38|138.04|135.16|138.37|135.49|138.04|135.16|0
1650656730000|2022-04-22 19:45:30|138.15|135.27|138.37|135.49|138.48|135.6|138.15|135.27|0
1650656740000|2022-04-22 19:45:40|138.26|135.38|138.37|135.49|138.37|135.49|138.26|135.38|0
1650656750000|2022-04-22 19:45:50|138.48|135.6|139.13|136.25|139.13|136.25|138.48|135.6|0
1650656760000|2022-04-22 19:46:00|139.24|136.36|139.79|136.91|139.79|136.91|139.24|136.36|0
1650656770000|2022-04-22 19:46:10|139.57|136.69|139.57|136.69|139.79|136.91|139.57|136.69|0
1650656780000|2022-04-22 19:46:20|139.46|136.58|139.79|136.91|139.79|136.91|139.46|136.58|0
1650656790000|2022-04-22 19:46:30|140.01|137.13|140.01|137.13|140.12|137.24|140.01|137.13|0
1650656800000|2022-04-22 19:46:40|140.12|137.24|140.45|137.57|140.45|137.57|140.12|137.24|0
1650656810000|2022-04-22 19:46:50|140.78|137.9|141|138.12|141|138.12|140.56|137.68|0
1650656820000|2022-04-22 19:47:00|141.11|138.23|141.22|138.34|141.44|138.56|141.11|138.23|0
1650656830000|2022-04-22 19:47:10|141.44|138.56|141.66|138.78|141.66|138.78|141.22|138.34|0
1650656840000|2022-04-22 19:47:20|141.33|138.45|141.55|138.67|141.55|138.67|141.33|138.45|0
1650656850000|2022-04-22 19:47:30|142.77|139.89|142.77|139.89|142.88|140|142.77|139.89|0
1650656860000|2022-04-22 19:47:40|142.88|140|143.1|140.22|143.1|140.22|142.88|140|0
1650656870000|2022-04-22 19:47:50|142.88|140|143.21|140.33|143.21|140.33|142.88|140|0
1650656880000|2022-04-22 19:48:00|143.54|140.66|142.33|139.45|144.07|141.19|142.33|139.45|0
1650656890000|2022-04-22 19:48:10|142.55|139.67|144.21|141.33|144.21|141.33|142.55|139.67|0
1650656900000|2022-04-22 19:48:20|144.15|141.27|143.98|141.1|144.15|141.27|143.98|141.1|0
1650656910000|2022-04-22 19:48:30|144.1|141.22|143.65|140.77|144.1|141.22|143.43|140.55|0
1650656920000|2022-04-22 19:48:40|143.76|140.88|144.1|141.22|144.1|141.22|143.76|140.88|0
1650656930000|2022-04-22 19:48:50|144.04|141.16|144.43|141.55|144.43|141.55|144.04|141.16|0
1650656940000|2022-04-22 19:49:00|144.54|141.66|144.1|141.22|144.65|141.77|144.1|141.22|0
1650656950000|2022-04-22 19:49:10|143.87|140.99|144.54|141.66|144.54|141.66|143.87|140.99|0
1650656960000|2022-04-22 19:49:20|144.65|141.77|144.77|141.89|144.77|141.89|144.65|141.77|0
1650656970000|2022-04-22 19:49:30|144.65|141.77|144.65|141.77|144.99|142.11|144.65|141.77|0
1650656980000|2022-04-22 19:49:40|144.54|141.66|144.43|141.55|144.54|141.66|144.43|141.55|0
1650656990000|2022-04-22 19:49:50|144.88|142|145.21|142.33|145.21|142.33|144.88|142|0
1650657000000|2022-04-22 19:50:00|145.1|142.22|145.89|143.01|145.95|143.07|145.1|142.22|0
1650657010000|2022-04-22 19:50:10|146.34|143.46|145.55|142.67|146.34|143.46|145.55|142.67|0
1650657020000|2022-04-22 19:50:20|146.34|143.46|147.03|143.67|147.26|143.9|146.34|143.46|0
1650657030000|2022-04-22 19:50:30|147.25|144.13|146.91|143.79|147.7|144.58|146.91|143.79|0
1650657040000|2022-04-22 19:50:40|147.08|143.96|147.59|144.47|147.59|144.47|147.08|143.96|0
1650657050000|2022-04-22 19:50:50|147.47|144.35|147.47|144.35|147.47|144.35|147.25|144.13|0
1650657060000|2022-04-22 19:51:00|147.7|144.58|148.38|145.26|148.38|145.26|147.7|144.58|0
1650657070000|2022-04-22 19:51:10|148.5|145.38|149.3|146.18|149.3|146.18|148.5|145.38|0
1650657080000|2022-04-22 19:51:20|149.18|146.06|149.64|146.52|149.64|146.52|149.18|146.06|0
1650657090000|2022-04-22 19:51:30|149.52|146.4|149.98|146.86|149.98|146.86|149.52|146.4|0
1650657100000|2022-04-22 19:51:40|149.87|146.75|150.1|146.98|150.1|146.98|149.87|146.75|0
1650657110000|2022-04-22 19:51:50|149.98|146.86|150.79|147.67|150.79|147.67|149.98|146.86|0
1650657120000|2022-04-22 19:52:00|151.13|148.01|151.25|148.13|151.25|148.13|151.13|148.01|0
1650657130000|2022-04-22 19:52:10|151.02|147.9|151.48|148.36|151.48|148.36|151.02|147.9|0
1650657140000|2022-04-22 19:52:20|151.36|148.24|151.71|148.59|151.71|148.59|151.36|148.24|0
1650657150000|2022-04-22 19:52:30|151.82|148.7|150.67|147.55|151.82|148.7|150.67|147.55|0
1650657160000|2022-04-22 19:52:40|149.64|146.52|149.29|146.17|149.64|146.52|149.18|146.06|0
1650657170000|2022-04-22 19:52:50|149.41|146.29|149.52|146.4|149.58|146.46|149.41|146.29|0
1650657180000|2022-04-22 19:53:00|149.29|146.17|148.38|145.26|149.41|146.29|148.38|145.26|0
1650657190000|2022-04-22 19:53:10|147.25|144.13|147.47|144.35|147.47|144.35|146.79|143.67|0
1650657200000|2022-04-22 19:53:20|148.04|144.92|149.59|146.47|149.88|146.76|148.04|144.92|0
1650657210000|2022-04-22 19:53:30|149.82|146.7|150.16|147.04|150.5|147.38|149.82|146.7|0
1650657220000|2022-04-22 19:53:40|150.05|146.93|149.71|146.59|150.05|146.93|149.59|146.47|0
1650657230000|2022-04-22 19:53:50|149.25|146.13|148.68|145.56|149.25|146.13|148.34|145.22|0
1650657240000|2022-04-22 19:54:00|148.91|145.79|149.48|146.36|149.48|146.36|148.91|145.79|0
1650657250000|2022-04-22 19:54:10|150.05|146.93|149.82|146.7|150.16|147.04|149.82|146.7|0
1650657260000|2022-04-22 19:54:20|149.7|146.58|150.16|147.04|150.16|147.04|149.7|146.58|0
1650657270000|2022-04-22 19:54:30|149.93|146.81|150.16|147.04|150.16|147.04|149.93|146.81|0
1650657280000|2022-04-22 19:54:40|150.85|147.73|151.42|148.3|151.42|148.3|150.85|147.73|0
1650657290000|2022-04-22 19:54:50|151.53|148.41|151.3|148.18|151.53|148.41|151.3|148.18|0
1650657300000|2022-04-22 19:55:00|151.07|147.95|150.96|147.84|151.3|148.18|150.39|147.27|0
1650657310000|2022-04-22 19:55:10|150.85|147.73|151.25|148.13|151.3|148.18|150.85|147.73|0
1650657320000|2022-04-22 19:55:20|151.42|148.3|150.73|147.61|151.42|148.3|150.62|147.5|0
1650657330000|2022-04-22 19:55:30|151.3|148.18|151.65|148.53|151.65|148.53|151.3|148.18|0
1650657340000|2022-04-22 19:55:40|151.53|148.41|151.65|148.53|151.65|148.53|151.53|148.41|0
1650657350000|2022-04-22 19:55:50|151.76|148.64|152.68|149.56|152.68|149.56|151.76|148.64|0
1650657360000|2022-04-22 19:56:00|152.8|149.68|151.17|148.05|152.8|149.68|151.17|148.05|0
1650657370000|2022-04-22 19:56:10|153.04|149.92|151.43|148.31|153.04|149.92|151.43|148.31|0
1650657380000|2022-04-22 19:56:20|151.89|148.77|151.89|148.77|151.89|148.77|151.89|148.77|0
1650657390000|2022-04-22 19:56:30|152|148.88|151.89|148.77|152|148.88|151.43|148.31|0
1650657400000|2022-04-22 19:56:40|151.2|148.08|152.58|149.46|152.58|149.46|151.2|148.08|0
1650657410000|2022-04-22 19:56:50|152.46|149.34|151.2|148.08|152.46|149.34|151.2|148.08|0
1650657420000|2022-04-22 19:57:00|151.66|148.54|151.77|148.65|151.77|148.65|151.31|148.19|0
1650657430000|2022-04-22 19:57:10|151.88|148.76|152.23|149.11|152.23|149.11|151.88|148.76|0
1650657440000|2022-04-22 19:57:20|152.34|149.22|152.81|149.69|152.81|149.69|152.34|149.22|0
1650657450000|2022-04-22 19:57:30|152.57|149.45|151.83|148.71|152.57|149.45|151.83|148.71|0
1650657460000|2022-04-22 19:57:40|152|148.88|151.77|148.65|152|148.88|151.77|148.65|0
1650657470000|2022-04-22 19:57:50|152.34|149.22|152.34|149.22|152.34|149.22|152.34|149.22|0
1650657480000|2022-04-22 19:58:00|152.57|149.45|152.46|149.34|152.57|149.45|152|148.88|0
1650657490000|2022-04-22 19:58:10|152.69|149.57|152.92|149.8|153.04|149.92|152.69|149.57|0
1650657500000|2022-04-22 19:58:20|152.8|149.68|153.04|149.92|153.04|149.92|152.34|149.22|0
1650657510000|2022-04-22 19:58:30|153.15|150.03|153.38|150.26|153.38|150.26|152.69|149.57|0
1650657520000|2022-04-22 19:58:40|153.27|150.15|152.69|149.57|153.27|150.15|152.46|149.34|0
1650657530000|2022-04-22 19:58:50|152.57|149.45|153.5|150.38|153.73|150.61|152.57|149.45|0
1650657540000|2022-04-22 19:59:00|153.96|150.84|154.31|151.19|154.77|151.65|153.96|150.84|0
1650657550000|2022-04-22 19:59:10|153.5|150.38|155.12|152|155.12|152|153.5|150.38|0
1650657560000|2022-04-22 19:59:20|155.24|152.12|155.82|152.7|155.82|152.7|155.24|152.12|0
1650657570000|2022-04-22 19:59:30|155.59|152.47|155.47|152.35|155.59|152.47|154.89|151.77|0
1650657580000|2022-04-22 19:59:40|155.12|152|154.31|151.19|155.12|152|154.31|151.19|0
1650657590000|2022-04-22 19:59:50|153.84|150.72|152.92|149.8|153.84|150.72|152.92|149.8|0
1650657600000|2022-04-22 20:00:00|153.27|150.15|153.03|149.91|153.27|150.15|153.03|149.91|0
1650657610000|2022-04-22 20:00:10|152.8|149.68|153.38|150.26|153.38|150.26|152.8|149.68|0
1650657620000|2022-04-22 20:00:20|153.96|150.84|153.61|150.49|154.31|151.19|153.61|150.49|0
1650657630000|2022-04-22 20:00:30|153.73|150.61|154.42|151.3|154.42|151.3|153.73|150.61|0
1650657640000|2022-04-22 20:00:40|154.89|151.77|154.19|151.07|154.89|151.77|154.19|151.07|0
1650657650000|2022-04-22 20:00:50|154.42|151.3|155.82|152.7|155.82|152.7|154.42|151.3|0
1650657660000|2022-04-22 20:01:00|155.94|152.82|155.36|152.24|156.17|153.05|155.36|152.24|0
1650657670000|2022-04-22 20:01:10|155.24|152.12|155.12|152|155.24|152.12|155.01|151.89|0
1650657680000|2022-04-22 20:01:20|154.54|151.42|155.24|152.12|155.35|152.23|154.54|151.42|0
1650657690000|2022-04-22 20:01:30|155.59|152.47|155.24|152.12|155.71|152.59|155.24|152.12|0
1650657700000|2022-04-22 20:01:40|155.47|152.35|155.12|152|155.47|152.35|155.12|152|0
1650657710000|2022-04-22 20:01:50|154.77|151.65|154.54|151.42|154.77|151.65|154.54|151.42|0
1650657720000|2022-04-22 20:02:00|154.77|151.65|155|151.88|155.12|152|154.77|151.65|0
1650657730000|2022-04-22 20:02:10|154.89|151.77|154.19|151.07|154.89|151.77|154.19|151.07|0
1650657740000|2022-04-22 20:02:20|154.07|150.95|154.19|151.07|154.42|151.3|154.07|150.95|0
1650657750000|2022-04-22 20:02:30|154.31|151.19|153.96|150.84|154.42|151.3|153.96|150.84|0
1650657760000|2022-04-22 20:02:40|154.07|150.95|153.73|150.61|154.07|150.95|153.73|150.61|0
1650657770000|2022-04-22 20:02:50|153.84|150.72|153.49|150.37|153.84|150.72|153.38|150.26|0
1650657780000|2022-04-22 20:03:00|153.61|150.49|153.72|150.6|153.72|150.6|153.61|150.49|0
1650657790000|2022-04-22 20:03:10|153.26|150.14|153.61|150.49|153.61|150.49|153.26|150.14|0
1650657800000|2022-04-22 20:03:20|153.72|150.6|154.19|151.07|154.19|151.07|153.72|150.6|0
1650657810000|2022-04-22 20:03:30|154.3|151.18|155.24|152.12|155.24|152.12|154.3|151.18|0
1650657820000|2022-04-22 20:03:40|155.47|152.35|155.7|152.58|155.7|152.58|155.47|152.35|0
1650657830000|2022-04-22 20:03:50|155.59|152.47|155.82|152.7|155.82|152.7|155.59|152.47|0
1650657840000|2022-04-22 20:04:00|156.05|152.93|155.94|152.82|156.17|153.05|155.94|152.82|0
1650657850000|2022-04-22 20:04:10|156.05|152.93|156.11|152.99|156.11|152.99|155.94|152.82|0
1650657860000|2022-04-22 20:04:20|156.17|153.05|156.35|153.23|156.35|153.23|155.94|152.82|0
1650657870000|2022-04-22 20:04:30|156.05|152.93|156.11|152.99|156.29|153.17|156.05|152.93|0
1650657880000|2022-04-22 20:04:40|156.17|153.05|155.94|152.82|156.17|153.05|155.94|152.82|0
1650657890000|2022-04-22 20:04:50|156.29|153.17|156.11|152.99|156.29|153.17|156.11|152.99|0
1650657900000|2022-04-22 20:05:00|156.29|153.17|156.29|153.17|156.4|153.28|156.29|153.17|0
1650657910000|2022-04-22 20:05:10|156.11|152.99|155.47|152.35|156.17|153.05|155.47|152.35|0
1650657920000|2022-04-22 20:05:20|155.7|152.58|156.4|153.28|156.4|153.28|155.7|152.58|0
1650657930000|2022-04-22 20:05:30|156.52|153.4|157.11|153.99|157.11|153.99|156.52|153.4|0
1650657940000|2022-04-22 20:05:40|157.58|154.46|157.7|154.58|157.82|154.7|157.58|154.46|0
1650657950000|2022-04-22 20:05:50|156.99|153.87|157.34|154.22|157.34|154.22|156.99|153.87|0
1650657960000|2022-04-22 20:06:00|157.46|154.34|157.11|153.99|157.46|154.34|156.99|153.87|0
1650657970000|2022-04-22 20:06:10|157.23|154.11|157.7|154.58|157.81|154.69|157.23|154.11|0
1650657980000|2022-04-22 20:06:20|157.58|154.46|157.7|154.58|157.7|154.58|157.34|154.22|0
1650657990000|2022-04-22 20:06:30|157.58|154.46|157.93|154.81|157.93|154.81|157.58|154.46|0
1650658000000|2022-04-22 20:06:40|158.05|154.93|158.17|155.05|158.17|155.05|157.93|154.81|0
1650658010000|2022-04-22 20:06:50|158.05|154.93|157.81|154.69|158.05|154.93|157.81|154.69|0
1650658020000|2022-04-22 20:07:00|157.7|154.58|157.7|154.58|157.7|154.58|157.7|154.58|0
1650658030000|2022-04-22 20:07:10|158.05|154.93|158.17|155.05|158.17|155.05|158.05|154.93|0
1650658040000|2022-04-22 20:07:20|158.29|155.17|158.17|155.05|158.4|155.28|158.17|155.05|0
1650658050000|2022-04-22 20:07:30|158.4|155.28|158.47|155.35|158.52|155.4|158.4|155.28|0
1650658060000|2022-04-22 20:07:40|158.52|155.4|159.12|156|159.12|156|158.52|155.4|0
1650658070000|2022-04-22 20:07:50|159.47|156.35|159.71|156.59|159.83|156.71|159.47|156.35|0
1650658080000|2022-04-22 20:08:00|159.95|156.83|159.23|156.11|159.95|156.83|159.23|156.11|0
1650658090000|2022-04-22 20:08:10|159.35|156.23|159.47|156.35|159.47|156.35|159.35|156.23|0
1650658100000|2022-04-22 20:08:20|159.59|156.47|159.83|156.71|159.83|156.71|159.47|156.35|0
1650658110000|2022-04-22 20:08:30|160.07|156.95|160.07|156.95|160.3|157.18|160.07|156.95|0
1650658120000|2022-04-22 20:08:40|160.19|157.07|160.3|157.18|160.3|157.18|160.07|156.95|0
1650658130000|2022-04-22 20:08:50|160.18|157.06|160.18|157.06|160.3|157.18|160.18|157.06|0
1650658140000|2022-04-22 20:09:00|160.07|156.95|160.3|157.18|160.3|157.18|160.07|156.95|0
1650658150000|2022-04-22 20:09:10|160.42|157.3|160.13|157.01|160.54|157.42|160.13|157.01|0
1650658160000|2022-04-22 20:09:20|160.3|157.18|160.07|156.95|160.3|157.18|160.07|156.95|0
1650658170000|2022-04-22 20:09:30|159.95|156.83|160.3|157.18|160.3|157.18|159.95|156.83|0
1650658180000|2022-04-22 20:09:40|160.13|157.01|160.06|156.94|160.13|157.01|159.95|156.83|0
1650658190000|2022-04-22 20:09:50|159.95|156.83|160.3|157.18|160.3|157.18|159.95|156.83|0
1650658200000|2022-04-22 20:10:00|160.18|157.06|160.66|157.54|160.66|157.54|160.18|157.06|0
1650658210000|2022-04-22 20:10:10|160.42|157.3|160.18|157.06|160.42|157.3|159.95|156.83|0
1650658220000|2022-04-22 20:10:20|160.06|156.94|160.18|157.06|160.18|157.06|160.06|156.94|0
1650658230000|2022-04-22 20:10:30|160.3|157.18|160.18|157.06|160.42|157.3|160.18|157.06|0
1650658240000|2022-04-22 20:10:40|160.13|157.01|160.06|156.94|160.18|157.06|160.06|156.94|0
1650658250000|2022-04-22 20:10:50|160.13|157.01|159.94|156.82|160.13|157.01|159.94|156.82|0
1650658260000|2022-04-22 20:11:00|159.83|156.71|159.83|156.71|159.83|156.71|159.83|156.71|0
1650658270000|2022-04-22 20:11:10|159.94|156.82|160.06|156.94|160.06|156.94|159.94|156.82|0
1650658280000|2022-04-22 20:11:20|159.82|156.7|160.06|156.94|160.06|156.94|159.59|156.47|0
1650658290000|2022-04-22 20:11:30|159.94|156.82|159.35|156.23|160.01|156.89|159.35|156.23|0
1650658300000|2022-04-22 20:11:40|159.47|156.35|159.35|156.23|159.47|156.35|159.35|156.23|0
1650658310000|2022-04-22 20:11:50|159.71|156.59|159.23|156.11|159.71|156.59|159.23|156.11|0
1650658320000|2022-04-22 20:12:00|159.29|156.17|159.35|156.23|159.35|156.23|159.17|156.05|0
1650658330000|2022-04-22 20:12:10|159.11|155.99|159.35|156.23|159.35|156.23|159.11|155.99|0
1650658340000|2022-04-22 20:12:20|159.11|155.99|158.99|155.87|159.11|155.99|158.87|155.75|0
1650658350000|2022-04-22 20:12:30|159.11|155.99|159.35|156.23|159.35|156.23|159.11|155.99|0
1650658360000|2022-04-22 20:12:40|159.47|156.35|159.35|156.23|159.47|156.35|159.35|156.23|0
1650658370000|2022-04-22 20:12:50|159.23|156.11|159.59|156.47|159.59|156.47|159.23|156.11|0
1650658380000|2022-04-22 20:13:00|159.47|156.35|159.47|156.35|159.47|156.35|159.47|156.35|0
1650658400000|2022-04-22 20:13:20|159.58|156.46|159.47|156.35|159.58|156.46|159.35|156.23|0
1650658410000|2022-04-22 20:13:30|159.11|155.99|159.58|156.46|159.58|156.46|159.11|155.99|0
1650658420000|2022-04-22 20:13:40|159.47|156.35|159.7|156.58|159.7|156.58|159.47|156.35|0
1650658430000|2022-04-22 20:13:50|159.58|156.46|159.58|156.46|159.58|156.46|159.58|156.46|0
1650658440000|2022-04-22 20:14:00|160.42|157.3|161.02|157.9|161.02|157.9|160.42|157.3|0
1650658450000|2022-04-22 20:14:10|160.78|157.66|160.3|157.18|160.78|157.66|160.18|157.06|0
1650658460000|2022-04-22 20:14:20|160.18|157.06|160.3|157.18|160.3|157.18|159.94|156.82|0
1650658470000|2022-04-22 20:14:30|160.42|157.3|159.82|156.7|160.42|157.3|159.82|156.7|0
1650658480000|2022-04-22 20:14:40|159.7|156.58|159.82|156.7|159.94|156.82|159.7|156.58|0
1650658490000|2022-04-22 20:14:50|159.94|156.82|159.94|156.82|159.94|156.82|159.82|156.7|0
1650658510000|2022-04-22 20:15:10|160.08|156.44|160.32|156.68|160.32|156.68|160.08|156.44|0
1650658520000|2022-04-22 20:15:20|160.2|156.56|160.08|156.44|160.2|156.56|160.08|156.44|0
1650658540000|2022-04-22 20:15:40|159.6|155.96|159.72|156.08|159.72|156.08|159.6|155.96|0
1650658550000|2022-04-22 20:15:50|159.84|156.2|160.92|157.28|160.92|157.28|159.84|156.2|0
1650658560000|2022-04-22 20:16:00|160.98|157.34|160.8|157.16|160.98|157.34|160.68|157.04|0
1650658570000|2022-04-22 20:16:10|160.68|157.04|161.03|157.39|161.15|157.51|160.68|157.04|0
1650658580000|2022-04-22 20:16:20|160.8|157.16|160.8|157.16|160.8|157.16|160.68|157.04|0
1650658590000|2022-04-22 20:16:30|160.86|157.22|160.68|157.04|160.86|157.22|160.68|157.04|0
1650658610000|2022-04-22 20:16:50|160.8|157.16|160.79|157.15|160.8|157.16|160.79|157.15|0
1650658620000|2022-04-22 20:17:00|160.68|157.04|160.68|157.04|160.68|157.04|160.68|157.04|0
1650658640000|2022-04-22 20:17:20|160.67|157.03|160.67|157.03|160.67|157.03|160.67|157.03|0
1650658650000|2022-04-22 20:17:30|160.79|157.15|160.91|157.27|160.91|157.27|160.67|157.03|0
1650658670000|2022-04-22 20:17:50|161.03|157.39|161.03|157.39|161.03|157.39|161.03|157.39|0
1650658680000|2022-04-22 20:18:00|161.15|157.51|161.27|157.63|161.27|157.63|161.15|157.51|0
1650658690000|2022-04-22 20:18:10|161.39|157.75|161.39|157.75|161.39|157.75|161.39|157.75|0
1650658700000|2022-04-22 20:18:20|161.27|157.63|161.27|157.63|161.27|157.63|161.27|157.63|0
1650870300000|2022-04-25 07:05:00|179.32|176.2|178.68|175.56|179.32|176.2|178.68|175.56|0
1650870310000|2022-04-25 07:05:10|178.94|175.82|178.94|175.82|178.94|175.82|178.81|175.69|0
1650870320000|2022-04-25 07:05:20|178.56|175.44|178.11|174.99|178.56|175.44|178.11|174.99|0
1650870330000|2022-04-25 07:05:30|177.92|174.8|177.86|174.74|177.92|174.8|177.79|174.67|0
1650870340000|2022-04-25 07:05:40|177.92|174.8|177.86|174.74|177.92|174.8|177.79|174.67|0
1650870350000|2022-04-25 07:05:50|177.92|174.8|177.79|174.67|177.92|174.8|177.79|174.67|0
1650870360000|2022-04-25 07:06:00|177.67|174.55|178.68|175.56|178.68|175.56|177.67|174.55|0
1650870370000|2022-04-25 07:06:10|178.43|175.31|177.29|174.17|178.43|175.31|177.29|174.17|0
1650870380000|2022-04-25 07:06:20|177.1|173.98|176.72|173.6|177.1|173.98|176.72|173.6|0
1650870390000|2022-04-25 07:06:30|176.53|173.41|176.59|173.47|176.78|173.66|176.27|173.15|0
1650870400000|2022-04-25 07:06:40|176.65|173.53|176.65|173.53|176.72|173.6|176.53|173.41|0
1650870410000|2022-04-25 07:06:50|176.78|173.66|176.27|173.15|176.78|173.66|176.27|173.15|0
1650870420000|2022-04-25 07:07:00|176.4|173.28|175.71|172.59|176.4|173.28|175.71|172.59|0
1650870430000|2022-04-25 07:07:10|175.64|172.52|175.39|172.27|175.64|172.52|175.39|172.27|0
1650870440000|2022-04-25 07:07:20|175.14|172.02|174.89|171.77|175.14|172.02|174.89|171.77|0
1650870450000|2022-04-25 07:07:30|174.45|171.33|173.7|170.58|174.45|171.33|173.51|170.39|0
1650870460000|2022-04-25 07:07:40|173.13|170.01|172.51|169.39|173.2|170.08|172.51|169.39|0
1650870470000|2022-04-25 07:07:50|171.33|168.21|171.27|168.15|171.83|168.71|171.27|168.15|0
1650870480000|2022-04-25 07:08:00|171.15|168.03|170.59|167.47|171.15|168.03|170.53|167.41|0
1650870490000|2022-04-25 07:08:10|170.16|167.04|170.41|167.29|170.41|167.29|170.16|167.04|0
1650870500000|2022-04-25 07:08:20|170.28|167.16|168.87|165.75|170.59|167.47|168.87|165.75|0
1650870510000|2022-04-25 07:08:30|169.24|166.12|169.76|166.64|170.01|166.89|169.24|166.12|0
1650870520000|2022-04-25 07:08:40|169.82|166.7|169.76|166.64|169.88|166.76|169.76|166.64|0
1650870530000|2022-04-25 07:08:50|169.88|166.76|169.64|166.52|169.88|166.76|169.64|166.52|0
1650870540000|2022-04-25 07:09:00|170.13|167.01|170.01|166.89|170.13|167.01|170.01|166.89|0
1650870550000|2022-04-25 07:09:10|170.13|167.01|169.14|166.02|170.13|167.01|169.14|166.02|0
1650870560000|2022-04-25 07:09:20|169.76|166.64|169.76|166.64|170.07|166.95|169.76|166.64|0
1650870570000|2022-04-25 07:09:30|170.25|167.13|171.49|168.37|171.49|168.37|170.25|167.13|0
1650870580000|2022-04-25 07:09:40|171.56|168.44|171.49|168.37|171.56|168.44|171.49|168.37|0
1650870590000|2022-04-25 07:09:50|171.37|168.25|171.49|168.37|171.49|168.37|171.37|168.25|0
1650870600000|2022-04-25 07:10:00|171.43|168.31|171.74|168.62|171.93|168.81|171.43|168.31|0
1650870610000|2022-04-25 07:10:10|171.86|168.74|172.24|169.12|172.49|169.37|171.86|168.74|0
1650870620000|2022-04-25 07:10:20|172.11|168.99|171.49|168.37|172.11|168.99|171.49|168.37|0
1650870630000|2022-04-25 07:10:30|171.56|168.44|171.86|168.74|171.86|168.74|171.56|168.44|0
1650870640000|2022-04-25 07:10:40|171.93|168.81|172.11|168.99|172.11|168.99|171.93|168.81|0
1650870650000|2022-04-25 07:10:50|172.18|169.06|172.74|169.62|172.74|169.62|172.18|169.06|0
1650870660000|2022-04-25 07:11:00|172.99|169.87|172.74|169.62|172.99|169.87|172.74|169.62|0
1650870670000|2022-04-25 07:11:10|172.86|169.74|172.86|169.74|173.05|169.93|172.86|169.74|0
1650870680000|2022-04-25 07:11:20|173.36|170.24|173.3|170.18|173.36|170.24|173.24|170.12|0
1650870690000|2022-04-25 07:11:30|173.74|170.62|173.36|170.24|173.74|170.62|173.36|170.24|0
1650870700000|2022-04-25 07:11:40|173.49|170.37|173.49|170.37|173.49|170.37|173.18|170.06|0
1650870710000|2022-04-25 07:11:50|173.11|169.99|172.67|169.55|173.11|169.99|172.67|169.55|0
1650870720000|2022-04-25 07:12:00|172.49|169.37|172.24|169.12|172.61|169.49|172.24|169.12|0
1650870730000|2022-04-25 07:12:10|172.43|169.31|172.67|169.55|172.73|169.61|172.43|169.31|0
1650870740000|2022-04-25 07:12:20|173.11|169.99|173.11|169.99|173.11|169.99|172.73|169.61|0
1650870750000|2022-04-25 07:12:30|173.23|170.11|173.36|170.24|173.36|170.24|173.11|169.99|0
1650870760000|2022-04-25 07:12:40|174|170.88|174.44|171.32|174.44|171.32|173.88|170.76|0
1650870770000|2022-04-25 07:12:50|174.25|171.13|173.13|170.01|174.25|171.13|173.13|170.01|0
1650870780000|2022-04-25 07:13:00|173|169.88|174|170.88|174|170.88|173|169.88|0
1650870790000|2022-04-25 07:13:10|173.94|170.82|174.25|171.13|174.32|171.2|173.94|170.82|0
1650870800000|2022-04-25 07:13:20|174|170.88|173|169.88|174|170.88|173|169.88|0
1650870810000|2022-04-25 07:13:30|172.63|169.51|171.95|168.83|172.63|169.51|171.95|168.83|0
1650870820000|2022-04-25 07:13:40|171.88|168.76|171.26|168.14|171.88|168.76|171.26|168.14|0
1650870830000|2022-04-25 07:13:50|171.14|168.02|170.71|167.59|171.14|168.02|170.59|167.47|0
1650870840000|2022-04-25 07:14:00|171.02|167.9|171.08|167.96|171.39|168.27|171.02|167.9|0
1650870850000|2022-04-25 07:14:10|170.96|167.84|171.51|168.39|171.51|168.39|170.96|167.84|0
1650870860000|2022-04-25 07:14:20|171.39|168.27|171.58|168.46|171.58|168.46|171.33|168.21|0
1650870870000|2022-04-25 07:14:30|171.7|168.58|172.57|169.45|172.57|169.45|171.7|168.58|0
1650870880000|2022-04-25 07:14:40|172.63|169.51|172.13|169.01|172.63|169.51|172.13|169.01|0
1650870890000|2022-04-25 07:14:50|172.2|169.08|172.07|168.95|172.2|169.08|171.88|168.76|0
1650870900000|2022-04-25 07:15:00|172.5|169.38|173|169.88|173|169.88|172.5|169.38|0
1650870910000|2022-04-25 07:15:10|172.75|169.63|172.2|169.08|172.75|169.63|172.2|169.08|0
1650870920000|2022-04-25 07:15:20|172.01|168.89|171.14|168.02|172.01|168.89|171.14|168.02|0
1650870930000|2022-04-25 07:15:30|171.02|167.9|170.71|167.59|171.02|167.9|170.64|167.52|0
1650870940000|2022-04-25 07:15:40|170.89|167.77|171.2|168.08|171.2|168.08|170.89|167.77|0
1650870950000|2022-04-25 07:15:50|171.39|168.27|171.39|168.27|171.45|168.33|171.39|168.27|0
1650870960000|2022-04-25 07:16:00|171.26|168.14|170.77|167.65|171.26|168.14|170.77|167.65|0
1650870970000|2022-04-25 07:16:10|170.27|167.15|169.66|166.54|170.27|167.15|169.66|166.54|0
1650870980000|2022-04-25 07:16:20|169.04|165.92|169.29|166.17|169.41|166.29|169.04|165.92|0
1650870990000|2022-04-25 07:16:30|169.17|166.05|169.6|166.48|169.6|166.48|169.17|166.05|0
1650871000000|2022-04-25 07:16:40|169.29|166.17|169.47|166.35|169.47|166.35|169.17|166.05|0
1650871010000|2022-04-25 07:16:50|169.29|166.17|169.29|166.17|169.9|166.78|169.29|166.17|0
1650871020000|2022-04-25 07:17:00|169.04|165.92|169.66|166.54|169.66|166.54|169.04|165.92|0
1650871030000|2022-04-25 07:17:10|169.53|166.41|168.31|165.19|169.53|166.41|168.31|165.19|0
1650871040000|2022-04-25 07:17:20|168.62|165.5|168.06|164.94|168.62|165.5|168.06|164.94|0
1650871050000|2022-04-25 07:17:30|168.18|165.06|167.45|164.33|168.18|165.06|167.45|164.33|0
1650871060000|2022-04-25 07:17:40|167.94|164.82|168.06|164.94|168.06|164.94|167.76|164.64|0
1650871070000|2022-04-25 07:17:50|168.13|165.01|167.76|164.64|168.18|165.06|167.76|164.64|0
1650871080000|2022-04-25 07:18:00|167.7|164.58|167.57|164.45|167.7|164.58|167.39|164.27|0
1650871090000|2022-04-25 07:18:10|167.82|164.7|167.33|164.21|167.82|164.7|167.27|164.15|0
1650871100000|2022-04-25 07:18:20|167.15|164.03|167.45|164.33|167.45|164.33|167.15|164.03|0
1650871110000|2022-04-25 07:18:30|167.33|164.21|166.96|163.84|167.33|164.21|166.96|163.84|0
1650871120000|2022-04-25 07:18:40|167.09|163.97|166.48|163.36|167.09|163.97|166.48|163.36|0
1650871130000|2022-04-25 07:18:50|167.09|163.97|167.27|164.15|167.45|164.33|167.09|163.97|0
1650871140000|2022-04-25 07:19:00|167.51|164.39|167.21|164.09|167.51|164.39|166.96|163.84|0
1650871150000|2022-04-25 07:19:10|167.33|164.21|167.21|164.09|167.76|164.64|167.21|164.09|0
1650871160000|2022-04-25 07:19:20|166.96|163.84|166.9|163.78|167.03|163.91|166.9|163.78|0
1650871170000|2022-04-25 07:19:30|166.96|163.84|167.15|164.03|167.21|164.09|166.6|163.48|0
1650871180000|2022-04-25 07:19:40|167.33|164.21|167.76|164.64|167.76|164.64|167.33|164.21|0
1650871190000|2022-04-25 07:19:50|167.69|164.57|168.18|165.06|168.3|165.18|167.69|164.57|0
1650871200000|2022-04-25 07:20:00|168|164.88|168|164.88|168|164.88|167.82|164.7|0
1650871210000|2022-04-25 07:20:10|168.3|165.18|168.06|164.94|168.43|165.31|168.06|164.94|0
1650871220000|2022-04-25 07:20:20|168.18|165.06|168.18|165.06|168.18|165.06|168|164.88|0
1650871230000|2022-04-25 07:20:30|168.24|165.12|167.57|164.45|168.24|165.12|167.45|164.33|0
1650871240000|2022-04-25 07:20:40|167.76|164.64|167.51|164.39|167.76|164.64|167.45|164.33|0
1650871250000|2022-04-25 07:20:50|168.12|165|168.3|165.18|168.3|165.18|168.12|165|0
1650871260000|2022-04-25 07:21:00|168.18|165.06|168.18|165.06|168.18|165.06|168|164.88|0
1650871270000|2022-04-25 07:21:10|168.3|165.18|168.37|165.25|168.37|165.25|168.24|165.12|0
1650871280000|2022-04-25 07:21:20|168.55|165.43|168.24|165.12|168.55|165.43|168.24|165.12|0
1650871290000|2022-04-25 07:21:30|168.12|165|168.18|165.06|168.18|165.06|168.12|165|0
1650871300000|2022-04-25 07:21:40|168.3|165.18|168.61|165.49|168.61|165.49|168.3|165.18|0
1650871310000|2022-04-25 07:21:50|168.73|165.61|168.49|165.37|168.91|165.79|168.49|165.37|0
1650871320000|2022-04-25 07:22:00|168.67|165.55|168.61|165.49|168.73|165.61|168.55|165.43|0
1650871330000|2022-04-25 07:22:10|168.79|165.67|169.16|166.04|169.28|166.16|168.79|165.67|0
1650871340000|2022-04-25 07:22:20|169.41|166.29|169.41|166.29|169.53|166.41|169.41|166.29|0
1650871350000|2022-04-25 07:22:30|168.86|165.74|168.42|165.3|168.86|165.74|168.42|165.3|0
1650871360000|2022-04-25 07:22:40|168.55|165.43|168.67|165.55|168.91|165.79|168.55|165.43|0
1650871370000|2022-04-25 07:22:50|168.61|165.49|168.06|164.94|168.67|165.55|168.06|164.94|0
1650871380000|2022-04-25 07:23:00|168.3|165.18|167.88|164.76|168.3|165.18|167.88|164.76|0
1650871390000|2022-04-25 07:23:10|167.81|164.69|167.14|164.02|167.81|164.69|167.08|163.96|0
1650871400000|2022-04-25 07:23:20|167.2|164.08|167.2|164.08|167.45|164.33|167.2|164.08|0
1650871410000|2022-04-25 07:23:30|167.14|164.02|167.27|164.15|167.27|164.15|167.14|164.02|0
1650871420000|2022-04-25 07:23:40|167.2|164.08|166.35|163.23|167.2|164.08|166.23|163.11|0
1650871430000|2022-04-25 07:23:50|169.52|166.4|167.46|164.34|169.52|166.4|167.46|164.34|0
1650871440000|2022-04-25 07:24:00|167.53|164.41|167.28|164.16|167.53|164.41|167.28|164.16|0
1650871450000|2022-04-25 07:24:10|167.58|164.46|167.34|164.22|167.71|164.59|167.34|164.22|0
1650871460000|2022-04-25 07:24:20|166.98|163.86|167.34|164.22|167.34|164.22|166.98|163.86|0
1650871470000|2022-04-25 07:24:30|167.22|164.1|166.74|163.62|167.22|164.1|166.74|163.62|0
1650871480000|2022-04-25 07:24:40|166.86|163.74|166.73|163.61|166.98|163.86|166.61|163.49|0
1650871490000|2022-04-25 07:24:50|166.61|163.49|165.83|162.71|166.61|163.49|165.83|162.71|0
1650871500000|2022-04-25 07:25:00|165.65|162.53|165.05|161.93|165.65|162.53|164.81|161.69|0
1650871510000|2022-04-25 07:25:10|164.81|161.69|165.29|162.17|165.29|162.17|164.81|161.69|0
1650871520000|2022-04-25 07:25:20|165.17|162.05|165.17|162.05|165.29|162.17|165.17|162.05|0
1650871530000|2022-04-25 07:25:30|164.93|161.81|165.29|162.17|165.29|162.17|164.93|161.81|0
1650871540000|2022-04-25 07:25:40|165.53|162.41|165.53|162.41|165.53|162.41|165.41|162.29|0
1650871550000|2022-04-25 07:25:50|165.77|162.65|166.19|163.07|166.19|163.07|165.77|162.65|0
1650871560000|2022-04-25 07:26:00|166.37|163.25|166.31|163.19|166.37|163.25|166.25|163.13|0
1650871570000|2022-04-25 07:26:10|166.49|163.37|166.01|162.89|166.49|163.37|166.01|162.89|0
1650871580000|2022-04-25 07:26:20|166.07|162.95|165.17|162.05|166.07|162.95|165.17|162.05|0
1650871590000|2022-04-25 07:26:30|165.65|162.53|165.89|162.77|165.89|162.77|165.65|162.53|0
1650871600000|2022-04-25 07:26:40|165.53|162.41|165.29|162.17|165.53|162.41|165.29|162.17|0
1650871610000|2022-04-25 07:26:50|164.93|161.81|163.47|160.35|164.93|161.81|163.1|159.98|0
1650871620000|2022-04-25 07:27:00|163.71|160.59|163.83|160.71|163.83|160.71|163.71|160.59|0
1650871630000|2022-04-25 07:27:10|164.01|160.89|163.95|160.83|164.01|160.89|163.95|160.83|0
1650871640000|2022-04-25 07:27:20|164.01|160.89|164.61|161.49|164.61|161.49|164.01|160.89|0
1650871650000|2022-04-25 07:27:30|164.79|161.67|164.91|161.79|164.91|161.79|164.79|161.67|0
1650871660000|2022-04-25 07:27:40|165.16|162.04|165.03|161.91|165.16|162.04|164.79|161.67|0
1650871670000|2022-04-25 07:27:50|165.22|162.1|165.08|161.96|165.22|162.1|165.02|161.9|0
1650871680000|2022-04-25 07:28:00|165.02|161.9|165.12|162|165.36|162.24|165.02|161.9|0
1650871690000|2022-04-25 07:28:10|165.3|162.18|164.81|161.69|165.3|162.18|164.81|161.69|0
1650871700000|2022-04-25 07:28:20|165.12|162|165.97|162.85|166.02|162.9|165.12|162|0
1650871710000|2022-04-25 07:28:30|165.78|162.66|165.42|162.3|165.78|162.66|165.3|162.18|0
1650871720000|2022-04-25 07:28:40|165.48|162.36|165.66|162.54|165.72|162.6|165.48|162.36|0
1650871730000|2022-04-25 07:28:50|165.54|162.42|165.36|162.24|165.54|162.42|165.36|162.24|0
1650871740000|2022-04-25 07:29:00|165.48|162.36|166.02|162.9|166.02|162.9|165.48|162.36|0
1650871750000|2022-04-25 07:29:10|165.6|162.48|165.66|162.54|165.66|162.54|165.29|162.17|0
1650871760000|2022-04-25 07:29:20|165.29|162.17|165.17|162.05|165.29|162.17|165.17|162.05|0
1650871770000|2022-04-25 07:29:30|165.24|162.12|165.05|161.93|165.24|162.12|164.81|161.69|0
1650871780000|2022-04-25 07:29:40|165.17|162.05|164.87|161.75|165.42|162.3|164.87|161.75|0
1650871790000|2022-04-25 07:29:50|164.93|161.81|165.36|162.24|165.36|162.24|164.93|161.81|0
1650871800000|2022-04-25 07:30:00|165.41|162.29|165.41|162.29|165.54|162.42|165.41|162.29|0
1650871810000|2022-04-25 07:30:10|165.29|162.17|165.66|162.54|165.66|162.54|165.29|162.17|0
1650871820000|2022-04-25 07:30:20|165.78|162.66|166.02|162.9|166.02|162.9|165.78|162.66|0
1650871830000|2022-04-25 07:30:30|166.14|163.02|166.33|163.21|166.33|163.21|166.02|162.9|0
1650871840000|2022-04-25 07:30:40|166.57|163.45|166.51|163.39|166.63|163.51|166.33|163.21|0
1650871850000|2022-04-25 07:30:50|167.12|164|167.24|164.12|167.36|164.24|166.87|163.75|0
1650871860000|2022-04-25 07:31:00|166.87|163.75|167.12|164|167.12|164|166.87|163.75|0
1650871870000|2022-04-25 07:31:10|167.18|164.06|167.48|164.36|167.67|164.55|167.06|163.94|0
1650871880000|2022-04-25 07:31:20|167.61|164.49|167.24|164.12|167.61|164.49|167.24|164.12|0
1650871890000|2022-04-25 07:31:30|167.3|164.18|167.24|164.12|167.3|164.18|167.24|164.12|0
1650871900000|2022-04-25 07:31:40|167.3|164.18|167.36|164.24|167.36|164.24|167.12|164|0
1650871910000|2022-04-25 07:31:50|167.48|164.36|167.85|164.73|167.97|164.85|167.48|164.36|0
1650871920000|2022-04-25 07:32:00|168.22|165.1|168.46|165.34|168.71|165.59|168.22|165.1|0
1650871930000|2022-04-25 07:32:10|168.65|165.53|168.46|165.34|168.77|165.65|168.46|165.34|0
1650871940000|2022-04-25 07:32:20|167.85|164.73|167.73|164.61|168.1|164.98|167.73|164.61|0
1650871950000|2022-04-25 07:32:30|167.85|164.73|167.67|164.55|167.85|164.73|167.67|164.55|0
1650871960000|2022-04-25 07:32:40|167.73|164.61|167.73|164.61|167.97|164.85|167.73|164.61|0
1650871970000|2022-04-25 07:32:50|167.91|164.79|167.97|164.85|168.1|164.98|167.85|164.73|0
1650871980000|2022-04-25 07:33:00|168.04|164.92|168.59|165.47|168.59|165.47|168.04|164.92|0
1650871990000|2022-04-25 07:33:10|166.53|163.41|167.82|164.7|167.82|164.7|166.53|163.41|0
1650872000000|2022-04-25 07:33:20|167.88|164.76|168.06|164.94|168.06|164.94|167.88|164.76|0
1650872010000|2022-04-25 07:33:30|168|164.88|167.69|164.57|168|164.88|167.69|164.57|0
1650872020000|2022-04-25 07:33:40|167.94|164.82|168|164.88|168.06|164.94|167.94|164.82|0
1650872030000|2022-04-25 07:33:50|168.31|165.19|167.39|164.27|168.31|165.19|167.39|164.27|0
1650872040000|2022-04-25 07:34:00|167.33|164.21|167.63|164.51|167.69|164.57|167.33|164.21|0
1650872050000|2022-04-25 07:34:10|167.69|164.57|167.88|164.76|168.06|164.94|167.69|164.57|0
1650872060000|2022-04-25 07:34:20|167.82|164.7|167.45|164.33|167.82|164.7|167.45|164.33|0
1650872070000|2022-04-25 07:34:30|167.57|164.45|167.82|164.7|167.82|164.7|167.57|164.45|0
1650872080000|2022-04-25 07:34:40|167.94|164.82|167.63|164.51|167.94|164.82|167.63|164.51|0
1650872090000|2022-04-25 07:34:50|167.69|164.57|168.18|165.06|168.18|165.06|167.69|164.57|0
1650872100000|2022-04-25 07:35:00|168.13|165.01|167.82|164.7|168.13|165.01|167.82|164.7|0
1650872110000|2022-04-25 07:35:10|167.45|164.33|167.08|163.96|167.45|164.33|167.08|163.96|0
1650872120000|2022-04-25 07:35:20|166.96|163.84|167.08|163.96|167.08|163.96|166.96|163.84|0
1650872130000|2022-04-25 07:35:30|167.39|164.27|167.82|164.7|167.82|164.7|167.39|164.27|0
1650872140000|2022-04-25 07:35:40|167.88|164.76|168.18|165.06|168.31|165.19|167.88|164.76|0
1650872150000|2022-04-25 07:35:50|167.94|164.82|168.43|165.31|168.43|165.31|167.94|164.82|0
1650872160000|2022-04-25 07:36:00|168.31|165.19|168.43|165.31|168.43|165.31|168.31|165.19|0
1650872170000|2022-04-25 07:36:10|168.62|165.5|167.94|164.82|168.62|165.5|167.94|164.82|0
1650872180000|2022-04-25 07:36:20|167.81|164.69|167.69|164.57|167.81|164.69|167.63|164.51|0
1650872190000|2022-04-25 07:36:30|167.63|164.51|167.69|164.57|167.81|164.69|167.45|164.33|0
1650872200000|2022-04-25 07:36:40|167.63|164.51|167.75|164.63|167.75|164.63|167.63|164.51|0
1650872210000|2022-04-25 07:36:50|167.94|164.82|168.12|165|168.18|165.06|167.94|164.82|0
1650872220000|2022-04-25 07:37:00|168.06|164.94|168.25|165.13|168.25|165.13|168.06|164.94|0
1650872230000|2022-04-25 07:37:10|168.31|165.19|168.25|165.13|168.31|165.19|168.12|165|0
1650872240000|2022-04-25 07:37:20|168.55|165.43|168.92|165.8|168.92|165.8|168.55|165.43|0
1650872250000|2022-04-25 07:37:30|168.99|165.87|168.99|165.87|169.05|165.93|168.99|165.87|0
1650872260000|2022-04-25 07:37:40|168.92|165.8|168.62|165.5|168.92|165.8|168.49|165.37|0
1650872270000|2022-04-25 07:37:50|168.67|165.55|168.67|165.55|168.67|165.55|168.67|165.55|0
1650872280000|2022-04-25 07:38:00|168.55|165.43|168.62|165.5|168.62|165.5|168.55|165.43|0
1650872290000|2022-04-25 07:38:10|168.74|165.62|168.92|165.8|169.04|165.92|168.74|165.62|0
1650872300000|2022-04-25 07:38:20|168.8|165.68|168.18|165.06|168.8|165.68|168.18|165.06|0
1650872310000|2022-04-25 07:38:30|168.3|165.18|168.24|165.12|168.3|165.18|168.18|165.06|0
1650872320000|2022-04-25 07:38:40|168.3|165.18|168.8|165.68|168.8|165.68|168.3|165.18|0
1650872330000|2022-04-25 07:38:50|168.86|165.74|168.92|165.8|169.04|165.92|168.86|165.74|0
1650872340000|2022-04-25 07:39:00|169.04|165.92|168.43|165.31|169.04|165.92|168.43|165.31|0
1650872350000|2022-04-25 07:39:10|168.3|165.18|168.06|164.94|168.3|165.18|168.06|164.94|0
1650872360000|2022-04-25 07:39:20|167.57|164.45|167.75|164.63|167.75|164.63|167.57|164.45|0
1650872370000|2022-04-25 07:39:30|167.57|164.45|167.63|164.51|167.93|164.81|167.57|164.45|0
1650872380000|2022-04-25 07:39:40|167.57|164.45|167.87|164.75|167.87|164.75|167.57|164.45|0
1650872390000|2022-04-25 07:39:50|167.93|164.81|168.12|165|168.18|165.06|167.87|164.75|0
1650872400000|2022-04-25 07:40:00|168.18|165.06|168.18|165.06|168.3|165.18|168.18|165.06|0
1650872410000|2022-04-25 07:40:10|167.87|164.75|167.81|164.69|167.87|164.75|167.69|164.57|0
1650872420000|2022-04-25 07:40:20|167.87|164.75|167.81|164.69|167.87|164.75|167.75|164.63|0
1650872430000|2022-04-25 07:40:30|167.87|164.75|168.37|165.25|168.37|165.25|167.87|164.75|0
1650872440000|2022-04-25 07:40:40|168.55|165.43|168.79|165.67|168.79|165.67|168.55|165.43|0
1650872450000|2022-04-25 07:40:50|168.92|165.8|169.35|166.23|169.35|166.23|168.92|165.8|0
1650872460000|2022-04-25 07:41:00|169.41|166.29|169.16|166.04|169.41|166.29|169.16|166.04|0
1650872470000|2022-04-25 07:41:10|169.29|166.17|170.7|167.58|170.95|167.83|169.29|166.17|0
1650872480000|2022-04-25 07:41:20|170.58|167.46|170.46|167.34|170.64|167.52|170.33|167.21|0
1650872490000|2022-04-25 07:41:30|170.21|167.09|169.66|166.54|170.21|167.09|169.66|166.54|0
1650872500000|2022-04-25 07:41:40|169.53|166.41|169.9|166.78|169.96|166.84|169.53|166.41|0
1650872510000|2022-04-25 07:41:50|170.4|167.28|170.15|167.03|170.4|167.28|170.08|166.96|0
1650872520000|2022-04-25 07:42:00|170.4|167.28|170.58|167.46|170.58|167.46|170.33|167.21|0
1650872530000|2022-04-25 07:42:10|170.45|167.33|170.45|167.33|170.58|167.46|170.45|167.33|0
1650872540000|2022-04-25 07:42:20|170.58|167.46|170.45|167.33|170.58|167.46|170.33|167.21|0
1650872550000|2022-04-25 07:42:30|170.58|167.46|171.01|167.89|171.01|167.89|170.58|167.46|0
1650872560000|2022-04-25 07:42:40|170.95|167.83|171.07|167.95|171.07|167.95|170.95|167.83|0
1650872570000|2022-04-25 07:42:50|171.44|168.32|170.7|167.58|171.44|168.32|170.7|167.58|0
1650872580000|2022-04-25 07:43:00|170.95|167.83|170.7|167.58|170.95|167.83|170.7|167.58|0
1650872590000|2022-04-25 07:43:10|170.39|167.27|170.45|167.33|170.52|167.4|170.39|167.27|0
1650872600000|2022-04-25 07:43:20|170.33|167.21|169.9|166.78|170.33|167.21|169.84|166.72|0
1650872610000|2022-04-25 07:43:30|169.53|166.41|169.65|166.53|169.65|166.53|169.53|166.41|0
1650872620000|2022-04-25 07:43:40|169.71|166.59|169.47|166.35|169.78|166.66|169.34|166.22|0
1650872630000|2022-04-25 07:43:50|169.53|166.41|169.34|166.22|169.53|166.41|169.34|166.22|0
1650872640000|2022-04-25 07:44:00|169.53|166.41|169.71|166.59|169.71|166.59|169.41|166.29|0
1650872650000|2022-04-25 07:44:10|169.53|166.41|168.97|165.85|169.53|166.41|168.97|165.85|0
1650872660000|2022-04-25 07:44:20|168.85|165.73|167.87|164.75|168.85|165.73|167.87|164.75|0
1650872670000|2022-04-25 07:44:30|167.81|164.69|167.57|164.45|167.81|164.69|167.45|164.33|0
1650872680000|2022-04-25 07:44:40|167.87|164.75|168.12|165|168.24|165.12|167.87|164.75|0
1650872690000|2022-04-25 07:44:50|167.99|164.87|168.42|165.3|168.42|165.3|167.99|164.87|0
1650872700000|2022-04-25 07:45:00|168.36|165.24|168.12|165|168.36|165.24|168.12|165|0
1650872710000|2022-04-25 07:45:10|168.48|165.36|168.67|165.55|168.73|165.61|168.48|165.36|0
1650872720000|2022-04-25 07:45:20|168.61|165.49|168.91|165.79|168.91|165.79|168.61|165.49|0
1650872730000|2022-04-25 07:45:30|168.85|165.73|168.12|165|168.85|165.73|168.12|165|0
1650872740000|2022-04-25 07:45:40|167.99|164.87|168.24|165.12|168.3|165.18|167.99|164.87|0
1650872750000|2022-04-25 07:45:50|168.3|165.18|168.06|164.94|168.3|165.18|168.06|164.94|0
1650872760000|2022-04-25 07:46:00|167.99|164.87|168.36|165.24|168.36|165.24|167.99|164.87|0
1650872770000|2022-04-25 07:46:10|168.42|165.3|168.3|165.18|168.42|165.3|168.3|165.18|0
1650872780000|2022-04-25 07:46:20|168.06|164.94|167.87|164.75|168.06|164.94|167.87|164.75|0
1650872790000|2022-04-25 07:46:30|167.81|164.69|167.57|164.45|167.81|164.69|167.57|164.45|0
1650872800000|2022-04-25 07:46:40|167.38|164.26|167.93|164.81|167.93|164.81|167.38|164.26|0
1650872810000|2022-04-25 07:46:50|167.87|164.75|167.93|164.81|168.06|164.94|167.87|164.75|0
1650872820000|2022-04-25 07:47:00|167.99|164.87|168.55|165.43|168.55|165.43|167.99|164.87|0
1650872830000|2022-04-25 07:47:10|168.85|165.73|168.85|165.73|168.91|165.79|168.85|165.73|0
1650872840000|2022-04-25 07:47:20|168.6|165.48|168.91|165.79|168.91|165.79|168.54|165.42|0
1650872850000|2022-04-25 07:47:30|168.79|165.67|168.3|165.18|168.79|165.67|168.3|165.18|0
1650872860000|2022-04-25 07:47:40|168.11|164.99|167.2|164.08|168.18|165.06|167.14|164.02|0
1650872870000|2022-04-25 07:47:50|167.01|163.89|167.14|164.02|167.14|164.02|167.01|163.89|0
1650872880000|2022-04-25 07:48:00|167.38|164.26|167.2|164.08|167.81|164.69|167.2|164.08|0
1650872890000|2022-04-25 07:48:10|167.32|164.2|167.5|164.38|167.5|164.38|167.26|164.14|0
1650872900000|2022-04-25 07:48:20|167.62|164.5|167.87|164.75|167.87|164.75|167.62|164.5|0
1650872910000|2022-04-25 07:48:30|168.36|165.24|168.72|165.6|168.72|165.6|168.36|165.24|0
1650872920000|2022-04-25 07:48:40|168.67|165.55|168.72|165.6|168.72|165.6|168.54|165.42|0
1650872930000|2022-04-25 07:48:50|168.91|165.79|169.03|165.91|169.03|165.91|168.91|165.79|0
1650872940000|2022-04-25 07:49:00|168.91|165.79|169.58|166.46|169.58|166.46|168.91|165.79|0
1650872950000|2022-04-25 07:49:10|169.65|166.53|169.77|166.65|169.77|166.65|169.65|166.53|0
1650872960000|2022-04-25 07:49:20|169.71|166.59|169.58|166.46|169.71|166.59|169.46|166.34|0
1650872970000|2022-04-25 07:49:30|169.65|166.53|169.58|166.46|169.77|166.65|169.58|166.46|0
1650872980000|2022-04-25 07:49:40|169.28|166.16|169.71|166.59|169.71|166.59|169.28|166.16|0
1650872990000|2022-04-25 07:49:50|170.2|167.08|170.08|166.96|170.2|167.08|170.08|166.96|0
1650873000000|2022-04-25 07:50:00|170.26|167.14|169.83|166.71|170.26|167.14|169.83|166.71|0
1650873010000|2022-04-25 07:50:10|169.89|166.77|169.65|166.53|169.89|166.77|169.65|166.53|0
1650873020000|2022-04-25 07:50:20|169.58|166.46|171.19|168.07|171.19|168.07|169.58|166.46|0
1650873030000|2022-04-25 07:50:30|171.13|168.01|172.06|168.94|172.06|168.94|171.13|168.01|0
1650873040000|2022-04-25 07:50:40|171.93|168.81|171.75|168.63|171.93|168.81|171.62|168.5|0
1650873050000|2022-04-25 07:50:50|172.06|168.94|172.18|169.06|172.37|169.25|172.06|168.94|0
1650873060000|2022-04-25 07:51:00|172.06|168.94|172.3|169.18|172.3|169.18|172.06|168.94|0
1650873070000|2022-04-25 07:51:10|171.93|168.81|172.18|169.06|172.3|169.18|171.93|168.81|0
1650873080000|2022-04-25 07:51:20|171.87|168.75|172.06|168.94|172.18|169.06|171.87|168.75|0
1650873090000|2022-04-25 07:51:30|172.12|169|171.87|168.75|172.12|169|171.75|168.63|0
1650873100000|2022-04-25 07:51:40|171.75|168.63|171.68|168.56|171.81|168.69|171.68|168.56|0
1650873110000|2022-04-25 07:51:50|171.75|168.63|171.93|168.81|172|168.88|171.75|168.63|0
1650873120000|2022-04-25 07:52:00|171.81|168.69|171.93|168.81|171.93|168.81|171.62|168.5|0
1650873130000|2022-04-25 07:52:10|171.75|168.63|171.06|167.94|171.75|168.63|171|167.88|0
1650873140000|2022-04-25 07:52:20|171.31|168.19|170.81|167.69|171.37|168.25|170.81|167.69|0
1650873150000|2022-04-25 07:52:30|171.06|167.94|170.81|167.69|171.06|167.94|170.81|167.69|0
1650873160000|2022-04-25 07:52:40|170.76|167.64|171.93|168.81|171.93|168.81|170.76|167.64|0
1650873170000|2022-04-25 07:52:50|171.99|168.87|172.68|169.56|172.68|169.56|171.99|168.87|0
1650873180000|2022-04-25 07:53:00|172.55|169.43|173.24|170.12|173.24|170.12|172.55|169.43|0
1650873190000|2022-04-25 07:53:10|173.18|170.06|172.8|169.68|173.18|170.06|172.8|169.68|0
1650873200000|2022-04-25 07:53:20|172.3|169.18|172.05|168.93|172.3|169.18|172.05|168.93|0
1650873210000|2022-04-25 07:53:30|172.24|169.12|172.43|169.31|172.55|169.43|172.24|169.12|0
1650873220000|2022-04-25 07:53:40|172.68|169.56|173.17|170.05|173.17|170.05|172.68|169.56|0
1650873230000|2022-04-25 07:53:50|172.8|169.68|172.8|169.68|172.8|169.68|172.74|169.62|0
1650873240000|2022-04-25 07:54:00|173.05|169.93|172.92|169.8|173.17|170.05|172.92|169.8|0
1650873250000|2022-04-25 07:54:10|172.37|169.25|172.62|169.5|172.62|169.5|172.37|169.25|0
1650873260000|2022-04-25 07:54:20|172.55|169.43|173.05|169.93|173.11|169.99|172.55|169.43|0
1650873270000|2022-04-25 07:54:30|172.99|169.87|172.99|169.87|172.99|169.87|172.8|169.68|0
1650873280000|2022-04-25 07:54:40|172.92|169.8|173.11|169.99|173.11|169.99|172.92|169.8|0
1650873290000|2022-04-25 07:54:50|172.55|169.43|172.37|169.25|172.67|169.55|172.37|169.25|0
1650873300000|2022-04-25 07:55:00|172.43|169.31|172.49|169.37|172.61|169.49|172.37|169.25|0
1650873310000|2022-04-25 07:55:10|172.55|169.43|172.42|169.3|172.55|169.43|172.42|169.3|0
1650873320000|2022-04-25 07:55:20|172.55|169.43|172.8|169.68|172.92|169.8|172.55|169.43|0
1650873330000|2022-04-25 07:55:30|172.74|169.62|172.99|169.87|173.17|170.05|172.74|169.62|0
1650873340000|2022-04-25 07:55:40|173.05|169.93|172.55|169.43|173.05|169.93|172.3|169.18|0
1650873350000|2022-04-25 07:55:50|172.8|169.68|172.3|169.18|172.8|169.68|172.3|169.18|0
1650873360000|2022-04-25 07:56:00|172.24|169.12|171.87|168.75|172.24|169.12|171.87|168.75|0
1650873370000|2022-04-25 07:56:10|171.43|168.31|171.31|168.19|171.55|168.43|171.31|168.19|0
1650873380000|2022-04-25 07:56:20|171.43|168.31|171.49|168.37|171.49|168.37|171.31|168.19|0
1650873390000|2022-04-25 07:56:30|171.62|168.5|171.62|168.5|171.68|168.56|171.62|168.5|0
1650873400000|2022-04-25 07:56:40|171.68|168.56|172.05|168.93|172.11|168.99|171.68|168.56|0
1650873410000|2022-04-25 07:56:50|172.61|169.49|170.45|167.33|172.8|169.68|170.45|167.33|0
1650873420000|2022-04-25 07:57:00|170.39|167.27|172.18|169.06|172.18|169.06|170.39|167.27|0
1650873430000|2022-04-25 07:57:10|172.36|169.24|171.99|168.87|172.36|169.24|171.99|168.87|0
1650873440000|2022-04-25 07:57:20|171.93|168.81|171.36|168.24|171.93|168.81|171.36|168.24|0
1650873450000|2022-04-25 07:57:30|171.24|168.12|170.93|167.81|171.24|168.12|170.68|167.56|0
1650873460000|2022-04-25 07:57:40|171.11|167.99|171.05|167.93|171.3|168.18|170.99|167.87|0
1650873470000|2022-04-25 07:57:50|171.18|168.06|170.99|167.87|171.18|168.06|170.99|167.87|0
1650873480000|2022-04-25 07:58:00|170.93|167.81|171.3|168.18|171.3|168.18|170.93|167.81|0
1650873490000|2022-04-25 07:58:10|171.18|168.06|170.86|167.74|171.18|168.06|170.86|167.74|0
1650873500000|2022-04-25 07:58:20|170.93|167.81|170.99|167.87|170.99|167.87|170.86|167.74|0
1650873510000|2022-04-25 07:58:30|171.05|167.93|170.86|167.74|171.05|167.93|170.8|167.68|0
1650873520000|2022-04-25 07:58:40|170.8|167.68|170.93|167.81|170.93|167.81|170.8|167.68|0
1650873530000|2022-04-25 07:58:50|170.86|167.74|170.37|167.25|170.86|167.74|170.37|167.25|0
1650873540000|2022-04-25 07:59:00|170.49|167.37|170.43|167.31|170.49|167.37|170.37|167.25|0
1650873550000|2022-04-25 07:59:10|170.68|167.56|171.18|168.06|171.18|168.06|170.68|167.56|0
1650873560000|2022-04-25 07:59:20|171.11|167.99|170.93|167.81|171.11|167.99|170.74|167.62|0
1650873570000|2022-04-25 07:59:30|170.99|167.87|171.43|168.31|171.43|168.31|170.99|167.87|0
1650873580000|2022-04-25 07:59:40|171.28|168.16|171.34|168.22|171.46|168.34|171.28|168.16|0
1650873590000|2022-04-25 07:59:50|171.28|168.16|171.53|168.41|171.53|168.41|171.15|168.03|0
1650873600000|2022-04-25 08:00:00|171.46|168.34|171.84|168.72|171.84|168.72|171.46|168.34|0
1650873610000|2022-04-25 08:00:10|171.96|168.84|171.96|168.84|172.21|169.09|171.96|168.84|0
1650873620000|2022-04-25 08:00:20|172.09|168.97|172.72|169.6|172.72|169.6|172.09|168.97|0
1650873630000|2022-04-25 08:00:30|173.09|169.97|171.59|168.47|173.09|169.97|171.59|168.47|0
1650873640000|2022-04-25 08:00:40|171.53|168.41|170.9|167.78|171.53|168.41|170.9|167.78|0
1650873650000|2022-04-25 08:00:50|170.78|167.66|170.59|167.47|170.78|167.66|170.47|167.35|0
1650873660000|2022-04-25 08:01:00|170.28|167.16|170.59|167.47|170.59|167.47|170.28|167.16|0
1650873670000|2022-04-25 08:01:10|171.09|167.97|170.34|167.22|171.09|167.97|170.34|167.22|0
1650873680000|2022-04-25 08:01:20|170.22|167.1|169.72|166.6|170.22|167.1|169.72|166.6|0
1650873690000|2022-04-25 08:01:30|169.6|166.48|169.84|166.72|169.84|166.72|169.6|166.48|0
1650873700000|2022-04-25 08:01:40|169.78|166.66|169.84|166.72|169.84|166.72|169.78|166.66|0
1650873710000|2022-04-25 08:01:50|169.72|166.6|170.16|167.04|170.16|167.04|169.47|166.35|0
1650873720000|2022-04-25 08:02:00|169.72|166.6|169.97|166.85|169.97|166.85|169.66|166.54|0
1650873730000|2022-04-25 08:02:10|170.22|167.1|169.78|166.66|170.22|167.1|169.78|166.66|0
1650873740000|2022-04-25 08:02:20|169.84|166.72|169.84|166.72|169.97|166.85|169.84|166.72|0
1650873750000|2022-04-25 08:02:30|170.22|167.1|170.46|167.34|170.46|167.34|170.09|166.97|0
1650873760000|2022-04-25 08:02:40|170.59|167.47|170.46|167.34|170.59|167.47|170.4|167.28|0
1650873770000|2022-04-25 08:02:50|170.4|167.28|169.72|166.6|170.4|167.28|169.72|166.6|0
1650873780000|2022-04-25 08:03:00|169.66|166.54|168.92|165.8|169.66|166.54|168.92|165.8|0
1650873790000|2022-04-25 08:03:10|169.22|166.1|168.97|165.85|169.22|166.1|168.67|165.55|0
1650873800000|2022-04-25 08:03:20|168.73|165.61|168.79|165.67|168.97|165.85|168.73|165.61|0
1650873810000|2022-04-25 08:03:30|168.85|165.73|168.6|165.48|168.85|165.73|168.6|165.48|0
1650873820000|2022-04-25 08:03:40|168.73|165.61|168.23|165.11|168.73|165.61|168.23|165.11|0
1650873830000|2022-04-25 08:03:50|168.3|165.18|168.42|165.3|168.42|165.3|168.3|165.18|0
1650873840000|2022-04-25 08:04:00|168.36|165.24|168.36|165.24|168.48|165.36|168.36|165.24|0
1650873850000|2022-04-25 08:04:10|168.11|164.99|168.23|165.11|168.23|165.11|167.99|164.87|0
1650873860000|2022-04-25 08:04:20|168.17|165.05|168.23|165.11|168.23|165.11|167.99|164.87|0
1650873870000|2022-04-25 08:04:30|168.48|165.36|168.48|165.36|168.54|165.42|168.48|165.36|0
1650873880000|2022-04-25 08:04:40|168.54|165.42|168.3|165.18|168.54|165.42|168.11|164.99|0
1650873890000|2022-04-25 08:04:50|168.23|165.11|168.11|164.99|168.23|165.11|168.11|164.99|0
1650873900000|2022-04-25 08:05:00|168.23|165.11|168.05|164.93|168.23|165.11|167.86|164.74|0
1650873910000|2022-04-25 08:05:10|167.74|164.62|167.99|164.87|167.99|164.87|167.74|164.62|0
1650873920000|2022-04-25 08:05:20|167.86|164.74|167.74|164.62|167.99|164.87|167.74|164.62|0
1650873930000|2022-04-25 08:05:30|167.8|164.68|167.8|164.68|167.8|164.68|167.8|164.68|0
1650873940000|2022-04-25 08:05:40|167.37|164.25|167.37|164.25|167.43|164.31|167.37|164.25|0
1650873950000|2022-04-25 08:05:50|167.49|164.37|167.56|164.44|167.56|164.44|167.49|164.37|0
1650873960000|2022-04-25 08:06:00|167.49|164.37|166.33|163.21|167.49|164.37|166.33|163.21|0
1650873970000|2022-04-25 08:06:10|166.51|163.39|166.14|163.02|166.51|163.39|166.14|163.02|0
1650873980000|2022-04-25 08:06:20|165.84|162.72|166.02|162.9|166.02|162.9|165.84|162.72|0
1650873990000|2022-04-25 08:06:30|166.14|163.02|166.27|163.15|166.27|163.15|166.14|163.02|0
1650874000000|2022-04-25 08:06:40|166.39|163.27|166.39|163.27|166.63|163.51|166.39|163.27|0
1650874010000|2022-04-25 08:06:50|166.33|163.21|166.27|163.15|166.33|163.21|166.27|163.15|0
1650874020000|2022-04-25 08:07:00|166.14|163.02|166.08|162.96|166.27|163.15|166.08|162.96|0
1650874030000|2022-04-25 08:07:10|166.02|162.9|166.02|162.9|166.02|162.9|166.02|162.9|0
1650874040000|2022-04-25 08:07:20|165.78|162.66|165.41|162.29|165.78|162.66|165.41|162.29|0
1650874050000|2022-04-25 08:07:30|165.53|162.41|165.17|162.05|165.53|162.41|165.17|162.05|0
1650874060000|2022-04-25 08:07:40|165.29|162.17|165.65|162.53|165.78|162.66|165.29|162.17|0
1650874070000|2022-04-25 08:07:50|165.78|162.66|165.9|162.78|165.9|162.78|165.78|162.66|0
1650874080000|2022-04-25 08:08:00|166.08|162.96|166.14|163.02|166.14|163.02|166.02|162.9|0
1650874090000|2022-04-25 08:08:10|166.51|163.39|166.63|163.51|166.63|163.51|166.39|163.27|0
1650874100000|2022-04-25 08:08:20|166.51|163.39|166.51|163.39|166.51|163.39|166.45|163.33|0
1650874110000|2022-04-25 08:08:30|166.63|163.51|166.45|163.33|166.63|163.51|166.45|163.33|0
1650874120000|2022-04-25 08:08:40|166.51|163.39|166.75|163.63|166.88|163.76|166.51|163.39|0
1650874130000|2022-04-25 08:08:50|166.88|163.76|167.49|164.37|167.49|164.37|166.88|163.76|0
1650874140000|2022-04-25 08:09:00|167.61|164.49|167.49|164.37|167.74|164.62|167.49|164.37|0
1650874150000|2022-04-25 08:09:10|167.55|164.43|167.74|164.62|167.74|164.62|167.55|164.43|0
1650874160000|2022-04-25 08:09:20|167.86|164.74|168.1|164.98|168.23|165.11|167.86|164.74|0
1650874170000|2022-04-25 08:09:30|168.23|165.11|168.47|165.35|168.47|165.35|168.23|165.11|0
1650874180000|2022-04-25 08:09:40|168.35|165.23|168.1|164.98|168.35|165.23|168.1|164.98|0
1650874190000|2022-04-25 08:09:50|167.98|164.86|168.47|165.35|168.47|165.35|167.98|164.86|0
1650874200000|2022-04-25 08:10:00|168.54|165.42|168.04|164.92|168.54|165.42|167.98|164.86|0
1650874210000|2022-04-25 08:10:10|168.1|164.98|167.98|164.86|168.35|165.23|167.98|164.86|0
1650874220000|2022-04-25 08:10:20|168.1|164.98|168.29|165.17|168.29|165.17|168.1|164.98|0
1650874230000|2022-04-25 08:10:30|168.04|164.92|167.86|164.74|168.1|164.98|167.61|164.49|0
1650874240000|2022-04-25 08:10:40|168.1|164.98|167.92|164.8|168.1|164.98|167.92|164.8|0
1650874250000|2022-04-25 08:10:50|167.86|164.74|167.86|164.74|167.86|164.74|167.73|164.61|0
1650874260000|2022-04-25 08:11:00|167.92|164.8|167.98|164.86|168.04|164.92|167.92|164.8|0
1650874270000|2022-04-25 08:11:10|167.86|164.74|167.98|164.86|167.98|164.86|167.73|164.61|0
1650874280000|2022-04-25 08:11:20|168.1|164.98|167.98|164.86|168.17|165.05|167.98|164.86|0
1650874290000|2022-04-25 08:11:30|168.1|164.98|168.35|165.23|168.35|165.23|168.1|164.98|0
1650874300000|2022-04-25 08:11:40|168.6|165.48|169.09|165.97|169.09|165.97|168.6|165.48|0
1650874310000|2022-04-25 08:11:50|169.28|166.16|169.34|166.22|169.34|166.22|169.21|166.09|0
1650874320000|2022-04-25 08:12:00|169.4|166.28|169.71|166.59|169.71|166.59|169.4|166.28|0
1650874330000|2022-04-25 08:12:10|169.77|166.65|170.02|166.9|170.02|166.9|169.77|166.65|0
1650874340000|2022-04-25 08:12:20|169.96|166.84|169.71|166.59|169.96|166.84|169.71|166.59|0
1650874350000|2022-04-25 08:12:30|170.08|166.96|170.02|166.9|170.08|166.96|169.83|166.71|0
1650874360000|2022-04-25 08:12:40|169.96|166.84|170.08|166.96|170.08|166.96|169.96|166.84|0
1650874370000|2022-04-25 08:12:50|170.2|167.08|169.96|166.84|170.2|167.08|169.96|166.84|0
1650874380000|2022-04-25 08:13:00|170.08|166.96|169.96|166.84|170.2|167.08|169.96|166.84|0
1650874390000|2022-04-25 08:13:10|170.02|166.9|171.08|167.96|171.08|167.96|170.02|166.9|0
1650874400000|2022-04-25 08:13:20|170.7|167.58|170.7|167.58|170.7|167.58|170.64|167.52|0
1650874410000|2022-04-25 08:13:30|170.58|167.46|170.83|167.71|170.83|167.71|170.45|167.33|0
1650874420000|2022-04-25 08:13:40|170.7|167.58|170.95|167.83|170.95|167.83|170.7|167.58|0
1650874430000|2022-04-25 08:13:50|171.2|168.08|171.01|167.89|171.26|168.14|171.01|167.89|0
1650874440000|2022-04-25 08:14:00|170.83|167.71|170.83|167.71|170.95|167.83|170.83|167.71|0
1650874450000|2022-04-25 08:14:10|170.7|167.58|170.64|167.52|170.7|167.58|170.64|167.52|0
1650874460000|2022-04-25 08:14:20|170.7|167.58|170.58|167.46|170.7|167.58|170.58|167.46|0
1650874470000|2022-04-25 08:14:30|170.82|167.7|170.95|167.83|170.95|167.83|170.82|167.7|0
1650874480000|2022-04-25 08:14:40|170.82|167.7|170.58|167.46|170.82|167.7|170.58|167.46|0
1650874490000|2022-04-25 08:14:50|170.33|167.21|169.95|166.83|170.33|167.21|169.95|166.83|0
1650874500000|2022-04-25 08:15:00|169.71|166.59|169.71|166.59|169.71|166.59|169.58|166.46|0
1650874510000|2022-04-25 08:15:10|170.08|166.96|170.08|166.96|170.08|166.96|170.02|166.9|0
1650874520000|2022-04-25 08:15:20|170.2|167.08|169.95|166.83|170.33|167.21|169.95|166.83|0
1650874530000|2022-04-25 08:15:30|169.83|166.71|169.46|166.34|169.89|166.77|169.46|166.34|0
1650874540000|2022-04-25 08:15:40|169.33|166.21|168.96|165.84|169.33|166.21|168.96|165.84|0
1650874550000|2022-04-25 08:15:50|168.84|165.72|169.33|166.21|169.33|166.21|168.84|165.72|0
1650874560000|2022-04-25 08:16:00|169.15|166.03|169.21|166.09|169.21|166.09|169.09|165.97|0
1650874570000|2022-04-25 08:16:10|169.09|165.97|168.28|165.16|169.09|165.97|168.28|165.16|0
1650874580000|2022-04-25 08:16:20|168.34|165.22|167.97|164.85|168.34|165.22|167.85|164.73|0
1650874590000|2022-04-25 08:16:30|168.16|165.04|168.34|165.22|168.34|165.22|168.16|165.04|0
1650874600000|2022-04-25 08:16:40|168.47|165.35|168.47|165.35|168.47|165.35|168.34|165.22|0
1650874610000|2022-04-25 08:16:50|168.04|164.92|168.04|164.92|168.04|164.92|167.97|164.85|0
1650874620000|2022-04-25 08:17:00|167.79|164.67|168.22|165.1|168.22|165.1|167.79|164.67|0
1650874630000|2022-04-25 08:17:10|168.16|165.04|168.47|165.35|168.47|165.35|168.16|165.04|0
1650874640000|2022-04-25 08:17:20|168.34|165.22|168.28|165.16|168.34|165.22|168.22|165.1|0
1650874650000|2022-04-25 08:17:30|168.47|165.35|168.1|164.98|168.53|165.41|168.1|164.98|0
1650874660000|2022-04-25 08:17:40|168.28|165.16|168.59|165.47|168.59|165.47|168.28|165.16|0
1650874670000|2022-04-25 08:17:50|168.71|165.59|169.21|166.09|169.21|166.09|168.71|165.59|0
1650874680000|2022-04-25 08:18:00|169.27|166.15|169.7|166.58|169.7|166.58|169.27|166.15|0
1650874690000|2022-04-25 08:18:10|169.95|166.83|169.7|166.58|169.95|166.83|169.7|166.58|0
1650874700000|2022-04-25 08:18:20|169.33|166.21|169.21|166.09|169.39|166.27|169.08|165.96|0
1650874710000|2022-04-25 08:18:30|169.27|166.15|169.45|166.33|169.45|166.33|169.27|166.15|0
1650874720000|2022-04-25 08:18:40|169.58|166.46|169.45|166.33|169.58|166.46|169.45|166.33|0
1650874730000|2022-04-25 08:18:50|169.58|166.46|169.7|166.58|169.7|166.58|169.45|166.33|0
1650874740000|2022-04-25 08:19:00|169.45|166.33|169.33|166.21|169.45|166.33|169.21|166.09|0
1650874750000|2022-04-25 08:19:10|169.21|166.09|169.08|165.96|169.21|166.09|169.08|165.96|0
1650874760000|2022-04-25 08:19:20|168.71|165.59|169.08|165.96|169.08|165.96|168.71|165.59|0
1650874770000|2022-04-25 08:19:30|169.02|165.9|169.7|166.58|169.7|166.58|168.83|165.71|0
1650874780000|2022-04-25 08:19:40|170.32|167.2|170.01|166.89|170.32|167.2|170.01|166.89|0
1650874790000|2022-04-25 08:19:50|170.07|166.95|168.29|165.17|170.07|166.95|168.29|165.17|0
1650874800000|2022-04-25 08:20:00|168.35|165.23|168.1|164.98|168.35|165.23|168.1|164.98|0
1650874810000|2022-04-25 08:20:10|168.04|164.92|168.23|165.11|168.23|165.11|168.04|164.92|0
1650874820000|2022-04-25 08:20:20|168.16|165.04|168.41|165.29|168.41|165.29|168.16|165.04|0
1650874830000|2022-04-25 08:20:30|168.53|165.41|168.6|165.48|169.03|165.91|168.53|165.41|0
1650874840000|2022-04-25 08:20:40|168.66|165.54|168.78|165.66|168.78|165.66|168.66|165.54|0
1650874850000|2022-04-25 08:20:50|168.84|165.72|169.03|165.91|169.03|165.91|168.84|165.72|0
1650874860000|2022-04-25 08:21:00|168.78|165.66|168.66|165.54|168.78|165.66|168.66|165.54|0
1650874870000|2022-04-25 08:21:10|168.53|165.41|168.66|165.54|168.66|165.54|168.53|165.41|0
1650874880000|2022-04-25 08:21:20|168.53|165.41|168.65|165.53|168.65|165.53|168.35|165.23|0
1650874890000|2022-04-25 08:21:30|168.84|165.72|168.6|165.48|168.9|165.78|168.6|165.48|0
1650874900000|2022-04-25 08:21:40|168.65|165.53|168.53|165.41|168.65|165.53|168.53|165.41|0
1650874910000|2022-04-25 08:21:50|168.41|165.29|168.78|165.66|168.78|165.66|168.41|165.29|0
1650874920000|2022-04-25 08:22:00|168.65|165.53|168.72|165.6|168.72|165.6|168.59|165.47|0
1650874930000|2022-04-25 08:22:10|168.84|165.72|168.72|165.6|168.84|165.72|168.72|165.6|0
1650874940000|2022-04-25 08:22:20|168.84|165.72|169.77|166.65|169.77|166.65|168.84|165.72|0
1650874950000|2022-04-25 08:22:30|169.46|166.34|169.89|166.77|169.89|166.77|169.46|166.34|0
1650874960000|2022-04-25 08:22:40|169.77|166.65|169.77|166.65|169.77|166.65|169.77|166.65|0
1650874970000|2022-04-25 08:22:50|169.89|166.77|169.83|166.71|169.89|166.77|169.77|166.65|0
1650874980000|2022-04-25 08:23:00|170.02|166.9|170.14|167.02|170.14|167.02|170.02|166.9|0
1650874990000|2022-04-25 08:23:10|170.27|167.15|170.14|167.02|170.39|167.27|170.14|167.02|0
1650875000000|2022-04-25 08:23:20|170.27|167.15|170.14|167.02|170.27|167.15|170.02|166.9|0
1650875010000|2022-04-25 08:23:30|170.27|167.15|170.33|167.21|170.33|167.21|170.21|167.09|0
1650875020000|2022-04-25 08:23:40|170.27|167.15|170.52|167.4|170.64|167.52|170.27|167.15|0
1650875030000|2022-04-25 08:23:50|170.64|167.52|170.71|167.59|170.71|167.59|170.39|167.27|0
1650875040000|2022-04-25 08:24:00|170.77|167.65|170.64|167.52|170.77|167.65|170.27|167.15|0
1650875050000|2022-04-25 08:24:10|170.89|167.77|171.02|167.9|171.02|167.9|170.77|167.65|0
1650875060000|2022-04-25 08:24:20|170.89|167.77|170.83|167.71|170.89|167.77|170.83|167.71|0
1650875070000|2022-04-25 08:24:30|170.77|167.65|170.46|167.34|170.77|167.65|170.27|167.15|0
1650875080000|2022-04-25 08:24:40|170.39|167.27|170.46|167.34|170.46|167.34|170.33|167.21|0
1650875090000|2022-04-25 08:24:50|170.39|167.27|170.14|167.02|170.39|167.27|170.14|167.02|0
1650875100000|2022-04-25 08:25:00|170.02|166.9|169.77|166.65|170.02|166.9|169.64|166.52|0
1650875110000|2022-04-25 08:25:10|169.64|166.52|169.34|166.22|169.64|166.52|169.34|166.22|0
1650875120000|2022-04-25 08:25:20|169.27|166.15|169.34|166.22|169.46|166.34|169.21|166.09|0
1650875130000|2022-04-25 08:25:30|169.21|166.09|168.9|165.78|169.21|166.09|168.9|165.78|0
1650875140000|2022-04-25 08:25:40|168.77|165.65|168.4|165.28|168.77|165.65|168.4|165.28|0
1650875150000|2022-04-25 08:25:50|168.34|165.22|168.53|165.41|168.53|165.41|168.22|165.1|0
1650875160000|2022-04-25 08:26:00|168.28|165.16|168.03|164.91|168.28|165.16|167.91|164.79|0
1650875170000|2022-04-25 08:26:10|168.1|164.98|168.28|165.16|168.28|165.16|168.1|164.98|0
1650875180000|2022-04-25 08:26:20|168.22|165.1|168.28|165.16|168.28|165.16|168.22|165.1|0
1650875190000|2022-04-25 08:26:30|168.4|165.28|168.4|165.28|168.77|165.65|168.4|165.28|0
1650875200000|2022-04-25 08:26:40|168.65|165.53|168.22|165.1|168.65|165.53|168.22|165.1|0
1650875210000|2022-04-25 08:26:50|168.15|165.03|168.15|165.03|168.15|165.03|168.1|164.98|0
1650875220000|2022-04-25 08:27:00|167.97|164.85|168.1|164.98|168.1|164.98|167.97|164.85|0
1650875230000|2022-04-25 08:27:10|168.03|164.91|168.09|164.97|168.09|164.97|167.91|164.79|0
1650875240000|2022-04-25 08:27:20|168.03|164.91|168.65|165.53|168.65|165.53|168.03|164.91|0
1650875250000|2022-04-25 08:27:30|168.59|165.47|168.52|165.4|168.59|165.47|168.47|165.35|0
1650875260000|2022-04-25 08:27:40|168.4|165.28|168.4|165.28|168.47|165.35|168.4|165.28|0
1650875270000|2022-04-25 08:27:50|168.47|165.35|168.65|165.53|168.77|165.65|168.47|165.35|0
1650875280000|2022-04-25 08:28:00|168.9|165.78|168.52|165.4|168.9|165.78|168.52|165.4|0
1650875290000|2022-04-25 08:28:10|168.28|165.16|168.28|165.16|168.28|165.16|168.15|165.03|0
1650875300000|2022-04-25 08:28:20|168.15|165.03|168.15|165.03|168.15|165.03|168.15|165.03|0
1650875310000|2022-04-25 08:28:30|168.28|165.16|168.28|165.16|168.28|165.16|168.28|165.16|0
1650875320000|2022-04-25 08:28:40|168.4|165.28|168.52|165.4|168.52|165.4|168.34|165.22|0
1650875330000|2022-04-25 08:28:50|168.65|165.53|168.59|165.47|168.65|165.53|168.59|165.47|0
1650875340000|2022-04-25 08:29:00|168.65|165.53|168.96|165.84|168.96|165.84|168.65|165.53|0
1650875350000|2022-04-25 08:29:10|169.02|165.9|169.64|166.52|169.64|166.52|169.02|165.9|0
1650875360000|2022-04-25 08:29:20|169.76|166.64|169.7|166.58|169.76|166.64|169.51|166.39|0
1650875370000|2022-04-25 08:29:30|169.39|166.27|169.64|166.52|169.76|166.64|169.39|166.27|0
1650875380000|2022-04-25 08:29:40|169.7|166.58|169.64|166.52|169.76|166.64|169.51|166.39|0
1650875390000|2022-04-25 08:29:50|169.83|166.71|170.01|166.89|170.2|167.08|169.83|166.71|0
1650875400000|2022-04-25 08:30:00|170.26|167.14|170.39|167.27|170.39|167.27|170.26|167.14|0
1650875410000|2022-04-25 08:30:10|170.26|167.14|169.7|166.58|170.26|167.14|169.64|166.52|0
1650875420000|2022-04-25 08:30:20|169.89|166.77|169.95|166.83|170.01|166.89|169.89|166.77|0
1650875430000|2022-04-25 08:30:30|169.83|166.71|169.64|166.52|169.83|166.71|169.64|166.52|0
1650875440000|2022-04-25 08:30:40|169.83|166.71|169.21|166.09|169.83|166.71|169.21|166.09|0
1650875450000|2022-04-25 08:30:50|169.14|166.02|169.26|166.14|169.26|166.14|169.14|166.02|0
1650875460000|2022-04-25 08:31:00|169.14|166.02|168.77|165.65|169.14|166.02|168.71|165.59|0
1650875470000|2022-04-25 08:31:10|168.89|165.77|168.77|165.65|168.89|165.77|168.77|165.65|0
1650875480000|2022-04-25 08:31:20|168.52|165.4|168.4|165.28|168.52|165.4|168.4|165.28|0
1650875490000|2022-04-25 08:31:30|168.27|165.15|168.4|165.28|168.52|165.4|168.27|165.15|0
1650875500000|2022-04-25 08:31:40|168.52|165.4|168.4|165.28|168.52|165.4|168.4|165.28|0
1650875510000|2022-04-25 08:31:50|168.15|165.03|168.4|165.28|168.4|165.28|168.15|165.03|0
1650875520000|2022-04-25 08:32:00|168.46|165.34|168.27|165.15|168.46|165.34|168.15|165.03|0
1650875530000|2022-04-25 08:32:10|168.15|165.03|168.03|164.91|168.15|165.03|168.03|164.91|0
1650875540000|2022-04-25 08:32:20|167.78|164.66|168.03|164.91|168.03|164.91|167.78|164.66|0
1650875550000|2022-04-25 08:32:30|167.9|164.78|167.53|164.41|167.9|164.78|167.53|164.41|0
1650875560000|2022-04-25 08:32:40|167.41|164.29|167.29|164.17|167.41|164.29|167.29|164.17|0
1650875570000|2022-04-25 08:32:50|167.35|164.23|167.53|164.41|167.78|164.66|167.35|164.23|0
1650875580000|2022-04-25 08:33:00|167.41|164.29|167.41|164.29|167.41|164.29|167.41|164.29|0
1650875590000|2022-04-25 08:33:10|167.65|164.53|167.78|164.66|167.97|164.85|167.65|164.53|0
1650875600000|2022-04-25 08:33:20|168.02|164.9|167.9|164.78|168.15|165.03|167.9|164.78|0
1650875610000|2022-04-25 08:33:30|168.21|165.09|168.58|165.46|168.58|165.46|168.21|165.09|0
1650875620000|2022-04-25 08:33:40|168.39|165.27|168.64|165.52|168.64|165.52|168.39|165.27|0
1650875630000|2022-04-25 08:33:50|168.77|165.65|169.14|166.02|169.14|166.02|168.77|165.65|0
1650875640000|2022-04-25 08:34:00|169.26|166.14|168.95|165.83|169.26|166.14|168.95|165.83|0
1650875650000|2022-04-25 08:34:10|168.89|165.77|169.14|166.02|169.26|166.14|168.89|165.77|0
1650875660000|2022-04-25 08:34:20|169.26|166.14|169.26|166.14|169.45|166.33|169.26|166.14|0
1650875670000|2022-04-25 08:34:30|169.2|166.08|168.83|165.71|169.2|166.08|168.83|165.71|0
1650875680000|2022-04-25 08:34:40|169.01|165.89|168.52|165.4|169.01|165.89|168.52|165.4|0
1650875690000|2022-04-25 08:34:50|168.46|165.34|168.58|165.46|168.71|165.59|168.46|165.34|0
1650875700000|2022-04-25 08:35:00|168.76|165.64|169.01|165.89|169.01|165.89|168.76|165.64|0
1650875710000|2022-04-25 08:35:10|169.14|166.02|169.26|166.14|169.26|166.14|169.08|165.96|0
1650875720000|2022-04-25 08:35:20|169.08|165.96|169.2|166.08|169.2|166.08|169.08|165.96|0
1650875730000|2022-04-25 08:35:30|168.64|165.52|168.76|165.64|168.76|165.64|168.64|165.52|0
1650875740000|2022-04-25 08:35:40|168.7|165.58|168.76|165.64|168.76|165.64|168.7|165.58|0
1650875750000|2022-04-25 08:35:50|168.95|165.83|168.89|165.77|168.95|165.83|168.83|165.71|0
1650875760000|2022-04-25 08:36:00|168.76|165.64|168.58|165.46|168.76|165.64|168.58|165.46|0
1650875770000|2022-04-25 08:36:10|168.64|165.52|169.14|166.02|169.14|166.02|168.64|165.52|0
1650875780000|2022-04-25 08:36:20|169.51|166.39|169.57|166.45|169.57|166.45|169.51|166.39|0
1650875790000|2022-04-25 08:36:30|169.51|166.39|169.51|166.39|169.51|166.39|169.51|166.39|0
1650875800000|2022-04-25 08:36:40|169.63|166.51|169.2|166.08|169.63|166.51|169.13|166.01|0
1650875810000|2022-04-25 08:36:50|169.08|165.96|169.13|166.01|169.13|166.01|169.01|165.89|0
1650875820000|2022-04-25 08:37:00|168.83|165.71|168.7|165.58|168.83|165.71|168.64|165.52|0
1650875830000|2022-04-25 08:37:10|168.64|165.52|168.58|165.46|168.64|165.52|168.58|165.46|0
1650875840000|2022-04-25 08:37:20|168.51|165.39|168.46|165.34|168.58|165.46|168.46|165.34|0
1650875850000|2022-04-25 08:37:30|168.39|165.27|168.58|165.46|168.58|165.46|168.39|165.27|0
1650875860000|2022-04-25 08:37:40|168.39|165.27|168.64|165.52|168.64|165.52|168.39|165.27|0
1650875870000|2022-04-25 08:37:50|168.51|165.39|168.76|165.64|168.76|165.64|168.51|165.39|0
1650875880000|2022-04-25 08:38:00|168.83|165.71|169.2|166.08|169.26|166.14|168.83|165.71|0
1650875890000|2022-04-25 08:38:10|169.26|166.14|168.95|165.83|169.26|166.14|168.95|165.83|0
1650875900000|2022-04-25 08:38:20|168.88|165.76|168.64|165.52|168.88|165.76|168.64|165.52|0
1650875910000|2022-04-25 08:38:30|168.7|165.58|168.7|165.58|168.76|165.64|168.7|165.58|0
1650875920000|2022-04-25 08:38:40|168.76|165.64|169.01|165.89|169.01|165.89|168.7|165.58|0
1650875930000|2022-04-25 08:38:50|169.13|166.01|169.26|166.14|169.5|166.38|169.13|166.01|0
1650875940000|2022-04-25 08:39:00|169.32|166.2|169.63|166.51|169.63|166.51|169.2|166.08|0
1650875950000|2022-04-25 08:39:10|169.75|166.63|169.75|166.63|170|166.88|169.75|166.63|0
1650875960000|2022-04-25 08:39:20|169.82|166.7|169.88|166.76|169.88|166.76|169.82|166.7|0
1650875970000|2022-04-25 08:39:30|169.82|166.7|169.57|166.45|169.82|166.7|169.57|166.45|0
1650875980000|2022-04-25 08:39:40|169.44|166.32|169.5|166.38|169.63|166.51|169.26|166.14|0
1650875990000|2022-04-25 08:39:50|169.69|166.57|170.13|167.01|170.13|167.01|169.69|166.57|0
1650876000000|2022-04-25 08:40:00|170.07|166.95|170.07|166.95|170.07|166.95|170|166.88|0
1650876010000|2022-04-25 08:40:10|170.37|167.25|170.62|167.5|170.62|167.5|170.37|167.25|0
1650876020000|2022-04-25 08:40:20|170.75|167.63|171.25|168.13|171.37|168.25|170.75|167.63|0
1650876030000|2022-04-25 08:40:30|171.12|168|171.12|168|171.12|168|171|167.88|0
1650876040000|2022-04-25 08:40:40|171|167.88|170.94|167.82|171.12|168|170.94|167.82|0
1650876050000|2022-04-25 08:40:50|171|167.88|170.87|167.75|171.06|167.94|170.87|167.75|0
1650876060000|2022-04-25 08:41:00|170.75|167.63|171.44|168.32|171.44|168.32|170.75|167.63|0
1650876070000|2022-04-25 08:41:10|171.5|168.38|171.37|168.25|171.5|168.38|171.31|168.19|0
1650876080000|2022-04-25 08:41:20|171.5|168.38|171.56|168.44|171.56|168.44|171.5|168.38|0
1650876090000|2022-04-25 08:41:30|171.25|168.13|170.87|167.75|171.25|168.13|170.87|167.75|0
1650876100000|2022-04-25 08:41:40|171|167.88|171|167.88|171|167.88|170.94|167.82|0
1650876110000|2022-04-25 08:41:50|170.94|167.82|171.19|168.07|171.19|168.07|170.94|167.82|0
1650876120000|2022-04-25 08:42:00|171.06|167.94|171.25|168.13|171.25|168.13|171.06|167.94|0
1650876130000|2022-04-25 08:42:10|171.37|168.25|171.31|168.19|171.37|168.25|171.31|168.19|0
1650876140000|2022-04-25 08:42:20|171.5|168.38|171.25|168.13|171.5|168.38|171.25|168.13|0
1650876150000|2022-04-25 08:42:30|171.12|168|171.12|168|171.12|168|170.94|167.82|0
1650876160000|2022-04-25 08:42:40|171.37|168.25|171.12|168|171.37|168.25|171.12|168|0
1650876170000|2022-04-25 08:42:50|171.25|168.13|171.5|168.38|171.62|168.5|171.25|168.13|0
1650876180000|2022-04-25 08:43:00|171.37|168.25|171.37|168.25|171.62|168.5|171.37|168.25|0
1650876190000|2022-04-25 08:43:10|171.62|168.5|171.62|168.5|171.75|168.63|171.62|168.5|0
1650876200000|2022-04-25 08:43:20|171.75|168.63|171.5|168.38|171.75|168.63|171.5|168.38|0
1650876210000|2022-04-25 08:43:30|171.37|168.25|171.37|168.25|171.37|168.25|171.25|168.13|0
1650876220000|2022-04-25 08:43:40|171.44|168.32|171.5|168.38|171.5|168.38|171.37|168.25|0
1650876230000|2022-04-25 08:43:50|171.25|168.13|171.87|168.75|171.87|168.75|171.25|168.13|0
1650876240000|2022-04-25 08:44:00|171.75|168.63|171.62|168.5|171.75|168.63|171.44|168.32|0
1650876250000|2022-04-25 08:44:10|171.56|168.44|171.62|168.5|171.62|168.5|171.43|168.31|0
1650876260000|2022-04-25 08:44:20|171.75|168.63|171.62|168.5|171.75|168.63|171.62|168.5|0
1650876270000|2022-04-25 08:44:30|171.75|168.63|171.62|168.5|171.87|168.75|171.62|168.5|0
1650876280000|2022-04-25 08:44:40|171.68|168.56|171.94|168.82|171.94|168.82|171.68|168.56|0
1650876290000|2022-04-25 08:44:50|171.81|168.69|172|168.88|172|168.88|171.74|168.62|0
1650876300000|2022-04-25 08:45:00|172.25|169.13|172.06|168.94|172.25|169.13|172.06|168.94|0
1650876310000|2022-04-25 08:45:10|172.12|169|172.12|169|172.12|169|171.87|168.75|0
1650876320000|2022-04-25 08:45:20|172.19|169.07|171.93|168.81|172.19|169.07|171.74|168.62|0
1650876330000|2022-04-25 08:45:30|172|168.88|172.62|169.5|172.62|169.5|172|168.88|0
1650876340000|2022-04-25 08:45:40|172.5|169.38|172.44|169.32|172.5|169.38|172.19|169.07|0
1650876350000|2022-04-25 08:45:50|172.75|169.63|173.5|170.38|173.5|170.38|172.75|169.63|0
1650876360000|2022-04-25 08:46:00|173.44|170.32|173.63|170.51|173.63|170.51|173.38|170.26|0
1650876370000|2022-04-25 08:46:10|173.5|170.38|173.63|170.51|173.7|170.58|173.5|170.38|0
1650876380000|2022-04-25 08:46:20|173.7|170.58|173.7|170.58|173.76|170.64|173.63|170.51|0
1650876390000|2022-04-25 08:46:30|173.63|170.51|173.63|170.51|173.63|170.51|173.5|170.38|0
1650876400000|2022-04-25 08:46:40|173.76|170.64|174.39|171.27|174.39|171.27|173.76|170.64|0
1650876410000|2022-04-25 08:46:50|174.58|171.46|174.39|171.27|174.77|171.65|174.39|171.27|0
1650876420000|2022-04-25 08:47:00|174.52|171.4|174.39|171.27|174.58|171.46|174.39|171.27|0
1650876430000|2022-04-25 08:47:10|174.26|171.14|174.52|171.4|174.52|171.4|174.14|171.02|0
1650876440000|2022-04-25 08:47:20|174.64|171.52|174.39|171.27|174.64|171.52|174.26|171.14|0
1650876450000|2022-04-25 08:47:30|174.52|171.4|174.39|171.27|174.52|171.4|174.39|171.27|0
1650876460000|2022-04-25 08:47:40|174.26|171.14|174.39|171.27|174.51|171.39|174.26|171.14|0
1650876470000|2022-04-25 08:47:50|174.64|171.52|174.51|171.39|174.64|171.52|174.51|171.39|0
1650876480000|2022-04-25 08:48:00|174.77|171.65|174.64|171.52|174.77|171.65|174.64|171.52|0
1650876490000|2022-04-25 08:48:10|174.71|171.59|174.89|171.77|175.02|171.9|174.71|171.59|0
1650876500000|2022-04-25 08:48:20|175.09|171.97|174.64|171.52|175.09|171.97|174.64|171.52|0
1650876510000|2022-04-25 08:48:30|174.77|171.65|174.51|171.39|174.77|171.65|174.51|171.39|0
1650876520000|2022-04-25 08:48:40|174.26|171.14|174.2|171.08|174.26|171.14|174.2|171.08|0
1650876530000|2022-04-25 08:48:50|174.26|171.14|174.89|171.77|174.89|171.77|174.26|171.14|0
1650876540000|2022-04-25 08:49:00|175.02|171.9|175.15|172.03|175.28|172.16|175.02|171.9|0
1650876550000|2022-04-25 08:49:10|175.21|172.09|175.34|172.22|175.4|172.28|175.21|172.09|0
1650876560000|2022-04-25 08:49:20|175.4|172.28|175.66|172.54|175.78|172.66|175.4|172.28|0
1650876570000|2022-04-25 08:49:30|175.78|172.66|175.78|172.66|175.78|172.66|175.72|172.6|0
1650876580000|2022-04-25 08:49:40|175.4|172.28|175.66|172.54|175.66|172.54|175.4|172.28|0
1650876590000|2022-04-25 08:49:50|175.4|172.28|175.34|172.22|175.53|172.41|175.34|172.22|0
1650876600000|2022-04-25 08:50:00|175.4|172.28|175.34|172.22|175.53|172.41|175.27|172.15|0
1650876610000|2022-04-25 08:50:10|175.4|172.28|175.78|172.66|175.78|172.66|175.4|172.28|0
1650876620000|2022-04-25 08:50:20|175.91|172.79|175.78|172.66|176.16|173.04|175.78|172.66|0
1650876630000|2022-04-25 08:50:30|175.85|172.73|175.78|172.66|175.85|172.73|175.78|172.66|0
1650876640000|2022-04-25 08:50:40|175.91|172.79|175.65|172.53|175.91|172.79|175.65|172.53|0
1650876650000|2022-04-25 08:50:50|175.78|172.66|175.78|172.66|175.78|172.66|175.78|172.66|0
1650876660000|2022-04-25 08:51:00|176.04|172.92|176.55|173.43|176.55|173.43|176.04|172.92|0
1650876670000|2022-04-25 08:51:10|176.16|173.04|176.1|172.98|176.16|173.04|176.04|172.92|0
1650876680000|2022-04-25 08:51:20|176.29|173.17|176.42|173.3|176.55|173.43|176.29|173.17|0
1650876690000|2022-04-25 08:51:30|176.36|173.24|176.36|173.24|176.42|173.3|176.36|173.24|0
1650876700000|2022-04-25 08:51:40|176.23|173.11|176.29|173.17|176.49|173.37|176.16|173.04|0
1650876710000|2022-04-25 08:51:50|176.16|173.04|176.04|172.92|176.16|173.04|176.04|172.92|0
1650876720000|2022-04-25 08:52:00|176.29|173.17|176.16|173.04|176.29|173.17|176.16|173.04|0
1650876730000|2022-04-25 08:52:10|176.29|173.17|176.16|173.04|176.29|173.17|176.1|172.98|0
1650876740000|2022-04-25 08:52:20|176.55|173.43|176.48|173.36|176.55|173.43|176.42|173.3|0
1650876750000|2022-04-25 08:52:30|176.42|173.3|176.67|173.55|176.67|173.55|176.42|173.3|0
1650876760000|2022-04-25 08:52:40|176.87|173.75|176.8|173.68|176.87|173.75|176.67|173.55|0
1650876770000|2022-04-25 08:52:50|176.67|173.55|176.67|173.55|176.8|173.68|176.67|173.55|0
1650876780000|2022-04-25 08:53:00|176.8|173.68|176.8|173.68|176.8|173.68|176.67|173.55|0
1650876790000|2022-04-25 08:53:10|176.67|173.55|176.93|173.81|176.93|173.81|176.67|173.55|0
1650876800000|2022-04-25 08:53:20|177.06|173.94|176.99|173.87|177.06|173.94|176.99|173.87|0
1650876810000|2022-04-25 08:53:30|176.8|173.68|176.54|173.42|176.8|173.68|176.54|173.42|0
1650876820000|2022-04-25 08:53:40|176.61|173.49|176.8|173.68|176.8|173.68|176.61|173.49|0
1650876830000|2022-04-25 08:53:50|176.93|173.81|176.54|173.42|176.93|173.81|176.54|173.42|0
1650876840000|2022-04-25 08:54:00|176.42|173.3|176.87|173.75|176.93|173.81|176.42|173.3|0
1650876850000|2022-04-25 08:54:10|176.93|173.81|176.48|173.36|176.93|173.81|176.48|173.36|0
1650876860000|2022-04-25 08:54:20|176.42|173.3|176.67|173.55|176.93|173.81|176.42|173.3|0
1650876870000|2022-04-25 08:54:30|176.42|173.3|176.74|173.62|176.74|173.62|176.42|173.3|0
1650876880000|2022-04-25 08:54:40|176.61|173.49|176.29|173.17|176.61|173.49|176.29|173.17|0
1650876890000|2022-04-25 08:54:50|176.42|173.3|176.54|173.42|176.54|173.42|176.42|173.3|0
1650876900000|2022-04-25 08:55:00|176.67|173.55|176.67|173.55|176.67|173.55|176.67|173.55|0
1650876910000|2022-04-25 08:55:10|176.61|173.49|176.54|173.42|176.67|173.55|176.54|173.42|0
1650876920000|2022-04-25 08:55:20|176.42|173.3|176.1|172.98|176.42|173.3|176.1|172.98|0
1650876930000|2022-04-25 08:55:30|176.03|172.91|176.03|172.91|176.03|172.91|175.97|172.85|0
1650876940000|2022-04-25 08:55:40|175.97|172.85|176.03|172.91|176.03|172.91|175.9|172.78|0
1650876950000|2022-04-25 08:55:50|175.9|172.78|175.9|172.78|175.9|172.78|175.9|172.78|0
1650876960000|2022-04-25 08:56:00|175.52|172.4|175.78|172.66|175.78|172.66|175.52|172.4|0
1650876970000|2022-04-25 08:56:10|175.65|172.53|175.84|172.72|175.9|172.78|175.65|172.53|0
1650876980000|2022-04-25 08:56:20|175.78|172.66|175.65|172.53|175.78|172.66|175.65|172.53|0
1650876990000|2022-04-25 08:56:30|175.72|172.6|175.39|172.27|175.72|172.6|175.39|172.27|0
1650877000000|2022-04-25 08:56:40|175.27|172.15|175.46|172.34|175.52|172.4|175.27|172.15|0
1650877010000|2022-04-25 08:56:50|177.19|174.07|176.81|173.69|177.19|174.07|176.81|173.69|0
1650877020000|2022-04-25 08:57:00|176.93|173.81|176.43|173.31|176.93|173.81|176.43|173.31|0
1650877030000|2022-04-25 08:57:10|176.3|173.18|176.17|173.05|176.43|173.31|176.17|173.05|0
1650877040000|2022-04-25 08:57:20|176.04|172.92|175.98|172.86|176.17|173.05|175.98|172.86|0
1650877050000|2022-04-25 08:57:30|176.04|172.92|175.92|172.8|176.04|172.92|175.92|172.8|0
1650877060000|2022-04-25 08:57:40|176.04|172.92|175.92|172.8|176.04|172.92|175.92|172.8|0
1650877070000|2022-04-25 08:57:50|176.36|173.24|176.17|173.05|176.36|173.24|176.17|173.05|0
1650877080000|2022-04-25 08:58:00|176.42|173.3|176.42|173.3|176.42|173.3|176.42|173.3|0
1650877090000|2022-04-25 08:58:10|176.62|173.5|176.42|173.3|176.62|173.5|176.3|173.18|0
1650877100000|2022-04-25 08:58:20|176.3|173.18|176.3|173.18|176.3|173.18|176.24|173.12|0
1650877110000|2022-04-25 08:58:30|176.24|173.12|176.11|172.99|176.24|173.12|176.04|172.92|0
1650877120000|2022-04-25 08:58:40|176.04|172.92|176.24|173.12|176.3|173.18|176.04|172.92|0
1650877130000|2022-04-25 08:58:50|176.3|173.18|176.36|173.24|176.42|173.3|176.3|173.18|0
1650877140000|2022-04-25 08:59:00|176.42|173.3|176.04|172.92|176.42|173.3|176.04|172.92|0
1650877150000|2022-04-25 08:59:10|175.79|172.67|175.54|172.42|175.92|172.8|175.54|172.42|0
1650877160000|2022-04-25 08:59:20|175.66|172.54|175.54|172.42|175.66|172.54|175.54|172.42|0
1650877170000|2022-04-25 08:59:30|175.79|172.67|175.73|172.61|175.79|172.67|175.73|172.61|0
1650877180000|2022-04-25 08:59:40|175.66|172.54|175.41|172.29|175.66|172.54|175.41|172.29|0
1650877190000|2022-04-25 08:59:50|175.28|172.16|175.28|172.16|175.28|172.16|175.28|172.16|0
1650877200000|2022-04-25 09:00:00|175.54|172.42|175.79|172.67|175.79|172.67|175.54|172.42|0
1650877210000|2022-04-25 09:00:10|176.04|172.92|175.79|172.67|176.04|172.92|175.66|172.54|0
1650877220000|2022-04-25 09:00:20|175.66|172.54|175.03|171.91|175.66|172.54|175.03|171.91|0
1650877230000|2022-04-25 09:00:30|174.9|171.78|174.4|171.28|174.9|171.78|174.4|171.28|0
1650877240000|2022-04-25 09:00:40|174.27|171.15|174.65|171.53|174.65|171.53|174.27|171.15|0
1650877250000|2022-04-25 09:00:50|174.78|171.66|174.65|171.53|174.78|171.66|174.65|171.53|0
1650877260000|2022-04-25 09:01:00|174.78|171.66|174.52|171.4|174.78|171.66|174.52|171.4|0
1650877270000|2022-04-25 09:01:10|174.46|171.34|174.27|171.15|174.46|171.34|174.27|171.15|0
1650877280000|2022-04-25 09:01:20|174.34|171.22|174.02|170.9|174.34|171.22|173.89|170.77|0
1650877290000|2022-04-25 09:01:30|174.09|170.97|174.15|171.03|174.15|171.03|174.09|170.97|0
1650877300000|2022-04-25 09:01:40|174.21|171.09|174.15|171.03|174.27|171.15|174.15|171.03|0
1650877310000|2022-04-25 09:01:50|174.21|171.09|174.27|171.15|174.27|171.15|174.21|171.09|0
1650877320000|2022-04-25 09:02:00|174.34|171.22|174.27|171.15|174.46|171.34|174.27|171.15|0
1650877330000|2022-04-25 09:02:10|173.89|170.77|173.83|170.71|173.89|170.77|173.83|170.71|0
1650877340000|2022-04-25 09:02:20|173.89|170.77|173.77|170.65|173.89|170.77|173.77|170.65|0
1650877360000|2022-04-25 09:02:40|173.89|170.77|173.89|170.77|173.89|170.77|173.89|170.77|0
1650877370000|2022-04-25 09:02:50|174.02|170.9|174.02|170.9|174.02|170.9|174.02|170.9|0
1650877380000|2022-04-25 09:03:00|173.89|170.77|174.52|171.4|174.52|171.4|173.89|170.77|0
1650877390000|2022-04-25 09:03:10|174.65|171.53|175.15|172.03|175.15|172.03|174.65|171.53|0
1650877400000|2022-04-25 09:03:20|175.22|172.1|174.77|171.65|175.22|172.1|174.77|171.65|0
1650877410000|2022-04-25 09:03:30|174.9|171.78|174.77|171.65|174.9|171.78|174.77|171.65|0
1650877420000|2022-04-25 09:03:40|175.03|171.91|175.15|172.03|175.15|172.03|175.03|171.91|0
1650877430000|2022-04-25 09:03:50|174.84|171.72|174.9|171.78|175.15|172.03|174.84|171.72|0
1650877440000|2022-04-25 09:04:00|174.77|171.65|174.39|171.27|174.77|171.65|174.39|171.27|0
1650877450000|2022-04-25 09:04:10|174.27|171.15|174.21|171.09|174.27|171.15|174.21|171.09|0
1650877460000|2022-04-25 09:04:20|174.02|170.9|173.89|170.77|174.02|170.9|173.89|170.77|0
1650877470000|2022-04-25 09:04:30|174.14|171.02|174.14|171.02|174.14|171.02|174.14|171.02|0
1650877480000|2022-04-25 09:04:40|174.02|170.9|173.96|170.84|174.02|170.9|173.89|170.77|0
1650877490000|2022-04-25 09:04:50|173.89|170.77|174.27|171.15|174.27|171.15|173.89|170.77|0
1650877500000|2022-04-25 09:05:00|174.33|171.21|174.39|171.27|174.52|171.4|174.33|171.21|0
1650877510000|2022-04-25 09:05:10|174.52|171.4|174.65|171.53|174.65|171.53|174.39|171.27|0
1650877520000|2022-04-25 09:05:20|174.9|171.78|174.9|171.78|174.9|171.78|174.84|171.72|0
1650877530000|2022-04-25 09:05:30|174.77|171.65|174.65|171.53|174.77|171.65|174.65|171.53|0
1650877540000|2022-04-25 09:05:40|174.52|171.4|174.52|171.4|174.52|171.4|174.52|171.4|0
1650877550000|2022-04-25 09:05:50|174.65|171.53|174.9|171.78|175.02|171.9|174.65|171.53|0
1650877560000|2022-04-25 09:06:00|175.02|171.9|175.02|171.9|175.02|171.9|175.02|171.9|0
1650877570000|2022-04-25 09:06:10|175.15|172.03|175.53|172.41|175.53|172.41|175.15|172.03|0
1650877580000|2022-04-25 09:06:20|175.4|172.28|175.28|172.16|175.4|172.28|175.28|172.16|0
1650877590000|2022-04-25 09:06:30|175.4|172.28|175.34|172.22|175.4|172.28|175.34|172.22|0
1650877600000|2022-04-25 09:06:40|175.15|172.03|174.9|171.78|175.15|172.03|174.9|171.78|0
1650877610000|2022-04-25 09:06:50|174.77|171.65|174.52|171.4|174.77|171.65|174.52|171.4|0
1650877620000|2022-04-25 09:07:00|174.58|171.46|174.39|171.27|174.64|171.52|174.39|171.27|0
1650877630000|2022-04-25 09:07:10|174.33|171.21|174.46|171.34|174.52|171.4|174.27|171.15|0
1650877640000|2022-04-25 09:07:20|174.39|171.27|174.64|171.52|174.64|171.52|174.39|171.27|0
1650877650000|2022-04-25 09:07:30|174.9|171.78|176.16|173.04|176.16|173.04|174.9|171.78|0
1650877660000|2022-04-25 09:07:40|176.03|172.91|176.29|173.17|176.29|173.17|175.91|172.79|0
1650877670000|2022-04-25 09:07:50|176.86|173.74|176.67|173.55|177.18|174.06|176.67|173.55|0
1650877680000|2022-04-25 09:08:00|176.92|173.8|177.43|174.31|177.43|174.31|176.92|173.8|0
1650877690000|2022-04-25 09:08:10|177.18|174.06|177.43|174.31|177.43|174.31|177.18|174.06|0
1650877700000|2022-04-25 09:08:20|177.3|174.18|177.18|174.06|177.43|174.31|177.18|174.06|0
1650877710000|2022-04-25 09:08:30|177.3|174.18|177.3|174.18|177.43|174.31|177.3|174.18|0
1650877720000|2022-04-25 09:08:40|177.43|174.31|177.43|174.31|177.56|174.44|177.43|174.31|0
1650877730000|2022-04-25 09:08:50|177.62|174.5|177.75|174.63|177.81|174.69|177.62|174.5|0
1650877740000|2022-04-25 09:09:00|177.81|174.69|177.56|174.44|177.81|174.69|177.43|174.31|0
1650877750000|2022-04-25 09:09:10|177.43|174.31|176.29|173.17|177.43|174.31|176.29|173.17|0
1650877760000|2022-04-25 09:09:20|176.16|173.04|176.03|172.91|176.16|173.04|176.03|172.91|0
1650877770000|2022-04-25 09:09:30|175.78|172.66|175.91|172.79|175.91|172.79|175.78|172.66|0
1650877780000|2022-04-25 09:09:40|175.97|172.85|175.9|172.78|175.97|172.85|175.9|172.78|0
1650877790000|2022-04-25 09:09:50|175.72|172.6|175.52|172.4|175.72|172.6|175.52|172.4|0
1650877800000|2022-04-25 09:10:00|175.65|172.53|175.78|172.66|175.78|172.66|175.52|172.4|0
1650877810000|2022-04-25 09:10:10|175.72|172.6|175.9|172.78|175.9|172.78|175.65|172.53|0
1650877820000|2022-04-25 09:10:20|175.65|172.53|175.78|172.66|175.9|172.78|175.65|172.53|0
1650877830000|2022-04-25 09:10:30|175.84|172.72|176.41|173.29|176.41|173.29|175.84|172.72|0
1650877840000|2022-04-25 09:10:40|176.16|173.04|175.9|172.78|176.16|173.04|175.9|172.78|0
1650877850000|2022-04-25 09:10:50|176.03|172.91|175.9|172.78|176.03|172.91|175.9|172.78|0
1650877860000|2022-04-25 09:11:00|175.78|172.66|176.16|173.04|176.16|173.04|175.78|172.66|0
1650877870000|2022-04-25 09:11:10|176.28|173.16|177.05|173.93|177.05|173.93|176.28|173.16|0
1650877880000|2022-04-25 09:11:20|176.99|173.87|176.86|173.74|176.99|173.87|176.86|173.74|0
1650877890000|2022-04-25 09:11:30|176.54|173.42|176.92|173.8|176.92|173.8|176.54|173.42|0
1650877900000|2022-04-25 09:11:40|177.05|173.93|176.92|173.8|177.05|173.93|176.92|173.8|0
1650877910000|2022-04-25 09:11:50|176.79|173.67|176.79|173.67|176.79|173.67|176.79|173.67|0
1650877920000|2022-04-25 09:12:00|176.92|173.8|176.66|173.54|176.92|173.8|176.66|173.54|0
1650877930000|2022-04-25 09:12:10|176.54|173.42|176.54|173.42|176.66|173.54|176.54|173.42|0
1650877940000|2022-04-25 09:12:20|176.6|173.48|176.41|173.29|176.6|173.48|176.41|173.29|0
1650877950000|2022-04-25 09:12:30|174.49|171.37|174.43|171.31|174.61|171.49|174.43|171.31|0
1650877960000|2022-04-25 09:12:40|175.07|171.95|174.83|171.71|175.07|171.95|174.64|171.52|0
1650877970000|2022-04-25 09:12:50|174.79|171.67|175.3|172.18|175.3|172.18|174.79|171.67|0
1650877980000|2022-04-25 09:13:00|175.24|172.12|175.87|172.75|176|172.88|175.24|172.12|0
1650877990000|2022-04-25 09:13:10|175.75|172.63|175.62|172.5|175.75|172.63|175.62|172.5|0
1650878000000|2022-04-25 09:13:20|175.75|172.63|175.75|172.63|175.75|172.63|175.75|172.63|0
1650878010000|2022-04-25 09:13:30|175.87|172.75|175.56|172.44|175.87|172.75|175.56|172.44|0
1650878020000|2022-04-25 09:13:40|175.24|172.12|174.98|171.86|175.24|172.12|174.98|171.86|0
1650878030000|2022-04-25 09:13:50|174.73|171.61|174.79|171.67|174.79|171.67|174.6|171.48|0
1650878040000|2022-04-25 09:14:00|174.86|171.74|175.18|172.06|175.18|172.06|174.86|171.74|0
1650878050000|2022-04-25 09:14:10|175.24|172.12|175.49|172.37|175.49|172.37|175.05|171.93|0
1650878060000|2022-04-25 09:14:20|175.36|172.24|175.36|172.24|175.36|172.24|175.24|172.12|0
1650878070000|2022-04-25 09:14:30|175.43|172.31|175.49|172.37|175.49|172.37|175.43|172.31|0
1650878080000|2022-04-25 09:14:40|175.62|172.5|175.74|172.62|175.74|172.62|175.62|172.5|0
1650878090000|2022-04-25 09:14:50|175.62|172.5|175.49|172.37|175.74|172.62|175.49|172.37|0
1650878100000|2022-04-25 09:15:00|175.62|172.5|175.36|172.24|175.62|172.5|175.36|172.24|0
1650878110000|2022-04-25 09:15:10|175.3|172.18|175.49|172.37|175.49|172.37|175.3|172.18|0
1650878120000|2022-04-25 09:15:20|175.43|172.31|174.85|171.73|175.43|172.31|174.85|171.73|0
1650878130000|2022-04-25 09:15:30|174.98|171.86|174.98|171.86|174.98|171.86|174.85|171.73|0
1650878140000|2022-04-25 09:15:40|174.73|171.61|174.35|171.23|174.73|171.61|174.35|171.23|0
1650878150000|2022-04-25 09:15:50|174.47|171.35|174.92|171.8|174.92|171.8|174.47|171.35|0
1650878160000|2022-04-25 09:16:00|174.6|171.48|174.85|171.73|174.85|171.73|174.47|171.35|0
1650878170000|2022-04-25 09:16:10|174.73|171.61|174.73|171.61|174.73|171.61|174.73|171.61|0
1650878180000|2022-04-25 09:16:20|174.6|171.48|174.92|171.8|175.3|172.18|174.6|171.48|0
1650878190000|2022-04-25 09:16:30|174.98|171.86|175.43|172.31|175.43|172.31|174.98|171.86|0
1650878200000|2022-04-25 09:16:40|175.62|172.5|175.74|172.62|175.74|172.62|175.49|172.37|0
1650878210000|2022-04-25 09:16:50|176.06|172.94|175.87|172.75|176.12|173|175.87|172.75|0
1650878220000|2022-04-25 09:17:00|175.81|172.69|175.87|172.75|175.87|172.75|175.81|172.69|0
1650878230000|2022-04-25 09:17:10|176|172.88|176|172.88|176|172.88|175.81|172.69|0
1650878240000|2022-04-25 09:17:20|176.06|172.94|176.38|173.26|176.38|173.26|176.06|172.94|0
1650878250000|2022-04-25 09:17:30|176.25|173.13|176.63|173.51|176.63|173.51|176.25|173.13|0
1650878260000|2022-04-25 09:17:40|176.96|173.84|176.51|173.39|176.96|173.84|176.32|173.2|0
1650878270000|2022-04-25 09:17:50|176.89|173.77|176.63|173.51|176.89|173.77|176.63|173.51|0
1650878280000|2022-04-25 09:18:00|176.76|173.64|176.63|173.51|176.76|173.64|176.63|173.51|0
1650878290000|2022-04-25 09:18:10|176.51|173.39|176.51|173.39|176.51|173.39|176.38|173.26|0
1650878300000|2022-04-25 09:18:20|176.38|173.26|175.87|172.75|176.38|173.26|175.87|172.75|0
1650878310000|2022-04-25 09:18:30|175.93|172.81|175.81|172.69|176|172.88|175.81|172.69|0
1650878320000|2022-04-25 09:18:40|175.93|172.81|175.81|172.69|175.93|172.81|175.81|172.69|0
1650878330000|2022-04-25 09:18:50|175.55|172.43|175.61|172.49|175.68|172.56|175.55|172.43|0
1650878340000|2022-04-25 09:19:00|175.74|172.62|175.81|172.69|175.87|172.75|175.74|172.62|0
1650878350000|2022-04-25 09:19:10|175.87|172.75|175.87|172.75|175.87|172.75|175.87|172.75|0
1650878360000|2022-04-25 09:19:20|175.81|172.69|175.87|172.75|175.87|172.75|175.81|172.69|0
1650878370000|2022-04-25 09:19:30|176.12|173|176.89|173.77|177.02|173.9|176.12|173|0
1650878380000|2022-04-25 09:19:40|176.95|173.83|176.5|173.38|176.95|173.83|176.5|173.38|0
1650878390000|2022-04-25 09:19:50|176.38|173.26|176.25|173.13|176.5|173.38|176.25|173.13|0
1650878400000|2022-04-25 09:20:00|176.31|173.19|176.63|173.51|176.63|173.51|176.31|173.19|0
1650878410000|2022-04-25 09:20:10|176.5|173.38|176.25|173.13|176.5|173.38|176.25|173.13|0
1650878420000|2022-04-25 09:20:20|175.99|172.87|175.99|172.87|176.12|173|175.99|172.87|0
1650878430000|2022-04-25 09:20:30|175.87|172.75|175.99|172.87|175.99|172.87|175.87|172.75|0
1650878440000|2022-04-25 09:20:40|175.87|172.75|175.74|172.62|175.87|172.75|175.74|172.62|0
1650878450000|2022-04-25 09:20:50|175.87|172.75|175.87|172.75|175.87|172.75|175.8|172.68|0
1650878460000|2022-04-25 09:21:00|175.74|172.62|174.85|171.73|175.87|172.75|174.85|171.73|0
1650878470000|2022-04-25 09:21:10|174.72|171.6|174.47|171.35|174.72|171.6|174.47|171.35|0
1650878480000|2022-04-25 09:21:20|174.41|171.29|174.28|171.16|174.41|171.29|174.21|171.09|0
1650878490000|2022-04-25 09:21:30|174.09|170.97|173.58|170.46|174.09|170.97|173.58|170.46|0
1650878500000|2022-04-25 09:21:40|173.33|170.21|173.4|170.28|173.58|170.46|173.33|170.21|0
1650878510000|2022-04-25 09:21:50|173.46|170.34|173.46|170.34|173.46|170.34|173.33|170.21|0
1650878520000|2022-04-25 09:22:00|173.71|170.59|173.71|170.59|173.71|170.59|173.58|170.46|0
1650878530000|2022-04-25 09:22:10|173.9|170.78|173.96|170.84|173.96|170.84|173.83|170.71|0
1650878540000|2022-04-25 09:22:20|174.03|170.91|174.79|171.67|174.79|171.67|174.03|170.91|0
1650878550000|2022-04-25 09:22:30|174.85|171.73|175.1|171.98|175.1|171.98|174.85|171.73|0
1650878560000|2022-04-25 09:22:40|175.23|172.11|175.35|172.23|175.35|172.23|175.23|172.11|0
1650878570000|2022-04-25 09:22:50|175.48|172.36|175.35|172.23|175.61|172.49|175.35|172.23|0
1650878580000|2022-04-25 09:23:00|175.48|172.36|176.06|172.94|176.06|172.94|175.48|172.36|0
1650878590000|2022-04-25 09:23:10|176.12|173|176.25|173.13|176.25|173.13|176.12|173|0
1650878600000|2022-04-25 09:23:20|176.37|173.25|175.86|172.74|176.57|173.45|175.86|172.74|0
1650878610000|2022-04-25 09:23:30|175.8|172.68|175.42|172.3|175.8|172.68|175.35|172.23|0
1650878620000|2022-04-25 09:23:40|175.35|172.23|176.44|173.32|176.44|173.32|175.35|172.23|0
1650878630000|2022-04-25 09:23:50|176.31|173.19|176.37|173.25|176.37|173.25|176.24|173.12|0
1650878640000|2022-04-25 09:24:00|176.5|173.38|176.5|173.38|176.63|173.51|176.5|173.38|0
1650878650000|2022-04-25 09:24:10|176.63|173.51|177.14|174.02|177.14|174.02|176.63|173.51|0
1650878660000|2022-04-25 09:24:20|176.88|173.76|176.88|173.76|176.88|173.76|176.75|173.63|0
1650878670000|2022-04-25 09:24:30|176.75|173.63|176.75|173.63|176.75|173.63|176.75|173.63|0
1650878680000|2022-04-25 09:24:40|176.5|173.38|176.63|173.51|176.63|173.51|176.37|173.25|0
1650878690000|2022-04-25 09:24:50|176.75|173.63|176.57|173.45|176.75|173.63|176.5|173.38|0
1650878700000|2022-04-25 09:25:00|176.63|173.51|176.24|173.12|176.63|173.51|176.18|173.06|0
1650878710000|2022-04-25 09:25:10|176.63|173.51|176.75|173.63|176.75|173.63|176.63|173.51|0
1650878720000|2022-04-25 09:25:20|176.63|173.51|176.75|173.63|176.75|173.63|176.5|173.38|0
1650878730000|2022-04-25 09:25:30|176.88|173.76|176.75|173.63|176.88|173.76|176.75|173.63|0
1650878740000|2022-04-25 09:25:40|176.82|173.7|176.63|173.51|176.82|173.7|176.5|173.38|0
1650878750000|2022-04-25 09:25:50|176.69|173.57|176.37|173.25|176.69|173.57|176.37|173.25|0
1650878760000|2022-04-25 09:26:00|176.11|172.99|175.73|172.61|176.11|172.99|175.73|172.61|0
1650878770000|2022-04-25 09:26:10|175.86|172.74|175.1|171.98|175.86|172.74|175.1|171.98|0
1650878780000|2022-04-25 09:26:20|174.84|171.72|175.22|172.1|175.22|172.1|174.84|171.72|0
1650878790000|2022-04-25 09:26:30|175.35|172.23|176.24|173.12|176.24|173.12|175.35|172.23|0
1650878800000|2022-04-25 09:26:40|176.37|173.25|176.24|173.12|176.56|173.44|176.24|173.12|0
1650878810000|2022-04-25 09:26:50|176.37|173.25|176.37|173.25|176.37|173.25|175.99|172.87|0
1650878820000|2022-04-25 09:27:00|176.44|173.32|175.86|172.74|176.44|173.32|175.86|172.74|0
1650878830000|2022-04-25 09:27:10|175.73|172.61|175.22|172.1|175.73|172.61|175.1|171.98|0
1650878840000|2022-04-25 09:27:20|174.97|171.85|174.71|171.59|174.97|171.85|174.65|171.53|0
1650878850000|2022-04-25 09:27:30|174.33|171.21|174.71|171.59|174.71|171.59|174.33|171.21|0
1650878860000|2022-04-25 09:27:40|174.59|171.47|174.71|171.59|174.71|171.59|174.59|171.47|0
1650878870000|2022-04-25 09:27:50|174.65|171.53|174.59|171.47|174.65|171.53|174.59|171.47|0
1650878880000|2022-04-25 09:28:00|174.71|171.59|174.97|171.85|174.97|171.85|174.71|171.59|0
1650878890000|2022-04-25 09:28:10|175.09|171.97|175.09|171.97|175.22|172.1|175.09|171.97|0
1650878900000|2022-04-25 09:28:20|174.84|171.72|174.59|171.47|174.84|171.72|174.59|171.47|0
1650878910000|2022-04-25 09:28:30|174.46|171.34|173.95|170.83|174.46|171.34|173.95|170.83|0
1650878920000|2022-04-25 09:28:40|174.02|170.9|174.46|171.34|174.46|171.34|173.95|170.83|0
1650878930000|2022-04-25 09:28:50|174.21|171.09|174.21|171.09|174.27|171.15|174.21|171.09|0
1650878940000|2022-04-25 09:29:00|173.95|170.83|173.83|170.71|173.95|170.83|173.83|170.71|0
1650878950000|2022-04-25 09:29:10|173.7|170.58|173.7|170.58|173.77|170.65|173.7|170.58|0
1650878960000|2022-04-25 09:29:20|173.83|170.71|174.33|171.21|174.33|171.21|173.83|170.71|0
1650878970000|2022-04-25 09:29:30|174.4|171.28|174.84|171.72|174.84|171.72|174.4|171.28|0
1650878980000|2022-04-25 09:29:40|174.71|171.59|174.97|171.85|174.97|171.85|174.71|171.59|0
1650878990000|2022-04-25 09:29:50|174.71|171.59|175.22|172.1|175.22|172.1|174.71|171.59|0
1650879000000|2022-04-25 09:30:00|175.35|172.23|174.84|171.72|175.35|172.23|174.84|171.72|0
1650879010000|2022-04-25 09:30:10|175.09|171.97|175.47|172.35|175.47|172.35|175.09|171.97|0
1650879020000|2022-04-25 09:30:20|175.41|172.29|175.09|171.97|175.41|172.29|175.09|171.97|0
1650879030000|2022-04-25 09:30:30|175.22|172.1|175.47|172.35|175.47|172.35|175.22|172.1|0
1650879040000|2022-04-25 09:30:40|175.6|172.48|175.6|172.48|175.6|172.48|175.6|172.48|0
1650879050000|2022-04-25 09:30:50|175.73|172.61|175.6|172.48|175.73|172.61|175.35|172.23|0
1650879060000|2022-04-25 09:31:00|175.47|172.35|174.96|171.84|175.47|172.35|174.96|171.84|0
1650879070000|2022-04-25 09:31:10|174.33|171.21|174.46|171.34|174.46|171.34|174.33|171.21|0
1650879080000|2022-04-25 09:31:20|174.2|171.08|174.2|171.08|174.33|171.21|174.2|171.08|0
1650879090000|2022-04-25 09:31:30|174.46|171.34|174.33|171.21|174.46|171.34|174.33|171.21|0
1650879100000|2022-04-25 09:31:40|174.46|171.34|174.4|171.28|174.46|171.34|174.4|171.28|0
1650879110000|2022-04-25 09:31:50|174.08|170.96|173.7|170.58|174.08|170.96|173.7|170.58|0
1650879120000|2022-04-25 09:32:00|173.57|170.45|173.57|170.45|173.7|170.58|173.57|170.45|0
1650879130000|2022-04-25 09:32:10|173.7|170.58|173.57|170.45|173.7|170.58|173.57|170.45|0
1650879140000|2022-04-25 09:32:20|173.45|170.33|172.81|169.69|173.45|170.33|172.81|169.69|0
1650879150000|2022-04-25 09:32:30|172.44|169.32|172.44|169.32|172.44|169.32|172.44|169.32|0
1650879160000|2022-04-25 09:32:40|172.56|169.44|172.19|169.07|172.56|169.44|172.06|168.94|0
1650879170000|2022-04-25 09:32:50|172.56|169.44|172.56|169.44|172.69|169.57|172.56|169.44|0
1650879180000|2022-04-25 09:33:00|172.94|169.82|172.81|169.69|172.94|169.82|172.63|169.51|0
1650879190000|2022-04-25 09:33:10|172.69|169.57|172.81|169.69|172.88|169.76|172.69|169.57|0
1650879200000|2022-04-25 09:33:20|172.94|169.82|172.94|169.82|172.94|169.82|172.94|169.82|0
1650879210000|2022-04-25 09:33:30|173.01|169.89|172.69|169.57|173.01|169.89|172.56|169.44|0
1650879220000|2022-04-25 09:33:40|172.56|169.44|172.5|169.38|172.56|169.44|172.5|169.38|0
1650879230000|2022-04-25 09:33:50|172.44|169.32|172.18|169.06|172.44|169.32|172.12|169|0
1650879240000|2022-04-25 09:34:00|172.06|168.94|171.93|168.81|172.06|168.94|171.93|168.81|0
1650879250000|2022-04-25 09:34:10|171.81|168.69|171.93|168.81|171.93|168.81|171.68|168.56|0
1650879260000|2022-04-25 09:34:20|171.81|168.69|171.68|168.56|171.81|168.69|171.68|168.56|0
1650879270000|2022-04-25 09:34:30|171.56|168.44|171.56|168.44|171.56|168.44|171.56|168.44|0
1650879280000|2022-04-25 09:34:40|171.68|168.56|171.68|168.56|171.81|168.69|171.68|168.56|0
1650879290000|2022-04-25 09:34:50|171.62|168.5|171.31|168.19|171.62|168.5|171.18|168.06|0
1650879300000|2022-04-25 09:35:00|171.18|168.06|171.43|168.31|171.43|168.31|171.18|168.06|0
1650879310000|2022-04-25 09:35:10|171.56|168.44|171.81|168.69|171.81|168.69|171.56|168.44|0
1650879320000|2022-04-25 09:35:20|171.93|168.81|171.43|168.31|171.93|168.81|171.43|168.31|0
1650879330000|2022-04-25 09:35:30|171.37|168.25|171.75|168.63|171.81|168.69|171.37|168.25|0
1650879340000|2022-04-25 09:35:40|171.56|168.44|171.68|168.56|171.87|168.75|171.56|168.44|0
1650879350000|2022-04-25 09:35:50|171.81|168.69|172.06|168.94|172.06|168.94|171.68|168.56|0
1650879360000|2022-04-25 09:36:00|171.93|168.81|171.56|168.44|171.93|168.81|171.56|168.44|0
1650879370000|2022-04-25 09:36:10|171.43|168.31|171.31|168.19|171.43|168.31|171.31|168.19|0
1650879380000|2022-04-25 09:36:20|171.18|168.06|171.93|168.81|171.93|168.81|171.18|168.06|0
1650879390000|2022-04-25 09:36:30|172.06|168.94|172.56|169.44|172.56|169.44|172.06|168.94|0
1650879400000|2022-04-25 09:36:40|172.68|169.56|172.18|169.06|172.68|169.56|171.93|168.81|0
1650879410000|2022-04-25 09:36:50|172.31|169.19|172.31|169.19|172.37|169.25|172.31|169.19|0
1650879420000|2022-04-25 09:37:00|172.37|169.25|172.18|169.06|172.37|169.25|172.18|169.06|0
1650879430000|2022-04-25 09:37:10|172.43|169.31|172.43|169.31|172.43|169.31|172.31|169.19|0
1650879440000|2022-04-25 09:37:20|172.31|169.19|172.31|169.19|172.31|169.19|172.18|169.06|0
1650879450000|2022-04-25 09:37:30|172.25|169.13|171.8|168.68|172.25|169.13|171.8|168.68|0
1650879460000|2022-04-25 09:37:40|171.93|168.81|172.06|168.94|172.06|168.94|171.93|168.81|0
1650879470000|2022-04-25 09:37:50|172.18|169.06|171.93|168.81|172.18|169.06|171.93|168.81|0
1650879480000|2022-04-25 09:38:00|171.99|168.87|171.55|168.43|171.99|168.87|171.55|168.43|0
1650879490000|2022-04-25 09:38:10|171.43|168.31|171.43|168.31|171.43|168.31|171.3|168.18|0
1650879500000|2022-04-25 09:38:20|171.55|168.43|171.93|168.81|171.93|168.81|171.55|168.43|0
1650879510000|2022-04-25 09:38:30|172.05|168.93|171.8|168.68|172.05|168.93|171.8|168.68|0
1650879520000|2022-04-25 09:38:40|171.68|168.56|171.68|168.56|171.68|168.56|171.68|168.56|0
1650879530000|2022-04-25 09:38:50|171.93|168.81|171.93|168.81|171.93|168.81|171.93|168.81|0
1650879540000|2022-04-25 09:39:00|172.05|168.93|172.43|169.31|172.43|169.31|172.05|168.93|0
1650879550000|2022-04-25 09:39:10|172.3|169.18|172.56|169.44|172.56|169.44|172.3|169.18|0
1650879560000|2022-04-25 09:39:20|172.68|169.56|172.68|169.56|172.68|169.56|172.68|169.56|0
1650879570000|2022-04-25 09:39:30|172.81|169.69|172.5|169.38|172.81|169.69|172.5|169.38|0
1650879580000|2022-04-25 09:39:40|172.56|169.44|172.43|169.31|172.68|169.56|172.43|169.31|0
1650879590000|2022-04-25 09:39:50|172.56|169.44|172.43|169.31|172.56|169.44|172.43|169.31|0
1650879600000|2022-04-25 09:40:00|172.3|169.18|171.87|168.75|172.3|169.18|171.55|168.43|0
1650879610000|2022-04-25 09:40:10|172.05|168.93|172.3|169.18|172.3|169.18|172.05|168.93|0
1650879620000|2022-04-25 09:40:20|172.18|169.06|172.18|169.06|172.18|169.06|172.12|169|0
1650879630000|2022-04-25 09:40:30|172.05|168.93|172.18|169.06|172.18|169.06|172.05|168.93|0
1650879640000|2022-04-25 09:40:40|172.3|169.18|172.05|168.93|172.3|169.18|172.05|168.93|0
1650879650000|2022-04-25 09:40:50|172.18|169.06|171.8|168.68|172.18|169.06|171.8|168.68|0
1650879660000|2022-04-25 09:41:00|171.93|168.81|171.8|168.68|171.93|168.81|171.8|168.68|0
1650879670000|2022-04-25 09:41:10|171.93|168.81|170.99|167.87|171.93|168.81|170.99|167.87|0
1650879680000|2022-04-25 09:41:20|171.17|168.05|171.17|168.05|171.17|168.05|171.05|167.93|0
1650879690000|2022-04-25 09:41:30|170.99|167.87|171.05|167.93|171.05|167.93|170.99|167.87|0
1650879700000|2022-04-25 09:41:40|170.92|167.8|170.18|167.06|170.92|167.8|170.18|167.06|0
1650879710000|2022-04-25 09:41:50|170.67|167.55|170.55|167.43|170.8|167.68|170.55|167.43|0
1650879720000|2022-04-25 09:42:00|170.18|167.06|169.68|166.56|170.18|167.06|169.68|166.56|0
1650879730000|2022-04-25 09:42:10|169.55|166.43|169.31|166.19|169.55|166.43|169.31|166.19|0
1650879740000|2022-04-25 09:42:20|169.8|166.68|169.87|166.75|169.87|166.75|169.8|166.68|0
1650879750000|2022-04-25 09:42:30|169.8|166.68|170.55|167.43|170.55|167.43|169.8|166.68|0
1650879760000|2022-04-25 09:42:40|170.42|167.3|170.55|167.43|170.55|167.43|170.42|167.3|0
1650879770000|2022-04-25 09:42:50|170.42|167.3|170.42|167.3|170.42|167.3|170.42|167.3|0
1650879780000|2022-04-25 09:43:00|170.55|167.43|170.67|167.55|170.92|167.8|170.55|167.43|0
1650879790000|2022-04-25 09:43:10|170.8|167.68|170.86|167.74|170.86|167.74|170.8|167.68|0
1650879800000|2022-04-25 09:43:20|170.8|167.68|170.74|167.62|170.86|167.74|170.74|167.62|0
1650879810000|2022-04-25 09:43:30|170.67|167.55|170.42|167.3|170.8|167.68|170.42|167.3|0
1650879820000|2022-04-25 09:43:40|170.3|167.18|170.3|167.18|170.3|167.18|170.05|166.93|0
1650879830000|2022-04-25 09:43:50|170.36|167.24|169.8|166.68|170.36|167.24|169.8|166.68|0
1650879840000|2022-04-25 09:44:00|169.92|166.8|169.8|166.68|169.92|166.8|169.8|166.68|0
1650879850000|2022-04-25 09:44:10|169.68|166.56|169.55|166.43|169.68|166.56|169.55|166.43|0
1650879860000|2022-04-25 09:44:20|169.3|166.18|169.18|166.06|169.3|166.18|169.18|166.06|0
1650879870000|2022-04-25 09:44:30|169.3|166.18|169.18|166.06|169.43|166.31|169.18|166.06|0
1650879880000|2022-04-25 09:44:40|169.05|165.93|168.68|165.56|169.05|165.93|168.68|165.56|0
1650879890000|2022-04-25 09:44:50|168.81|165.69|168.68|165.56|169.05|165.93|168.68|165.56|0
1650879900000|2022-04-25 09:45:00|168.56|165.44|168.43|165.31|168.56|165.44|168.43|165.31|0
1650879910000|2022-04-25 09:45:10|168.56|165.44|168.68|165.56|168.68|165.56|168.25|165.13|0
1650879920000|2022-04-25 09:45:20|169.05|165.93|169.3|166.18|169.3|166.18|169.05|165.93|0
1650879930000|2022-04-25 09:45:30|169.37|166.25|169.05|165.93|169.55|166.43|169.05|165.93|0
1650879940000|2022-04-25 09:45:40|168.93|165.81|168.81|165.69|168.93|165.81|168.81|165.69|0
1650879950000|2022-04-25 09:45:50|168.93|165.81|168.56|165.44|168.93|165.81|168.56|165.44|0
1650879960000|2022-04-25 09:46:00|168.68|165.56|168.68|165.56|168.68|165.56|168.68|165.56|0
1650879970000|2022-04-25 09:46:10|168.81|165.69|168.81|165.69|168.81|165.69|168.68|165.56|0
1650879980000|2022-04-25 09:46:20|168.93|165.81|168.87|165.75|168.93|165.81|168.8|165.68|0
1650879990000|2022-04-25 09:46:30|168.8|165.68|168.68|165.56|168.8|165.68|168.68|165.56|0
1650880000000|2022-04-25 09:46:40|168.56|165.44|168.62|165.5|168.62|165.5|168.56|165.44|0
1650880010000|2022-04-25 09:46:50|168.56|165.44|168.74|165.62|168.8|165.68|168.56|165.44|0
1650880020000|2022-04-25 09:47:00|168.19|165.07|168.43|165.31|168.43|165.31|168.19|165.07|0
1650880030000|2022-04-25 09:47:10|168.68|165.56|168.56|165.44|168.68|165.56|168.56|165.44|0
1650880040000|2022-04-25 09:47:20|168.68|165.56|169.18|166.06|169.18|166.06|168.68|165.56|0
1650880050000|2022-04-25 09:47:30|169.12|166|168.68|165.56|169.12|166|168.68|165.56|0
1650880060000|2022-04-25 09:47:40|168.74|165.62|168.8|165.68|168.8|165.68|168.68|165.56|0
1650880070000|2022-04-25 09:47:50|168.93|165.81|169.18|166.06|169.18|166.06|168.93|165.81|0
1650880080000|2022-04-25 09:48:00|169.12|166|168.93|165.81|169.12|166|168.93|165.81|0
1650880090000|2022-04-25 09:48:10|169.05|165.93|168.93|165.81|169.05|165.93|168.93|165.81|0
1650880100000|2022-04-25 09:48:20|169.05|165.93|169.3|166.18|169.3|166.18|168.93|165.81|0
1650880110000|2022-04-25 09:48:30|169.17|166.05|169.42|166.3|169.42|166.3|169.17|166.05|0
1650880120000|2022-04-25 09:48:40|169.36|166.24|169.49|166.37|169.49|166.37|169.3|166.18|0
1650880130000|2022-04-25 09:48:50|169.55|166.43|169.55|166.43|169.55|166.43|169.42|166.3|0
1650880140000|2022-04-25 09:49:00|169.61|166.49|169.67|166.55|169.67|166.55|169.61|166.49|0
1650880150000|2022-04-25 09:49:10|169.79|166.67|169.67|166.55|169.79|166.67|169.67|166.55|0
1650880160000|2022-04-25 09:49:20|169.79|166.67|169.79|166.67|169.79|166.67|169.49|166.37|0
1650880170000|2022-04-25 09:49:30|169.67|166.55|169.98|166.86|169.98|166.86|169.67|166.55|0
1650880180000|2022-04-25 09:49:40|169.92|166.8|169.79|166.67|169.92|166.8|169.79|166.67|0
1650880190000|2022-04-25 09:49:50|169.92|166.8|169.79|166.67|169.98|166.86|169.79|166.67|0
1650880200000|2022-04-25 09:50:00|169.67|166.55|169.3|166.18|169.67|166.55|169.3|166.18|0
1650880210000|2022-04-25 09:50:10|169.11|165.99|169.05|165.93|169.11|165.99|169.05|165.93|0
1650880220000|2022-04-25 09:50:20|169.24|166.12|168.87|165.75|169.24|166.12|168.8|165.68|0
1650880230000|2022-04-25 09:50:30|168.68|165.56|169.05|165.93|169.05|165.93|168.68|165.56|0
1650880240000|2022-04-25 09:50:40|168.92|165.8|169.05|165.93|169.05|165.93|168.92|165.8|0
1650880250000|2022-04-25 09:50:50|168.92|165.8|168.55|165.43|168.92|165.8|168.55|165.43|0
1650880260000|2022-04-25 09:51:00|168.43|165.31|168.68|165.56|168.68|165.56|168.43|165.31|0
1650880270000|2022-04-25 09:51:10|168.8|165.68|168.49|165.37|168.8|165.68|168.43|165.31|0
1650880280000|2022-04-25 09:51:20|168.55|165.43|168.49|165.37|168.55|165.43|168.49|165.37|0
1650880290000|2022-04-25 09:51:30|168.62|165.5|168.68|165.56|168.68|165.56|168.62|165.5|0
1650880300000|2022-04-25 09:51:40|168.55|165.43|168.68|165.56|168.68|165.56|168.55|165.43|0
1650880310000|2022-04-25 09:51:50|168.8|165.68|168.8|165.68|168.8|165.68|168.8|165.68|0
1650880320000|2022-04-25 09:52:00|169.17|166.05|169.54|166.42|169.54|166.42|169.17|166.05|0
1650880330000|2022-04-25 09:52:10|169.67|166.55|169.79|166.67|169.79|166.67|169.54|166.42|0
1650880340000|2022-04-25 09:52:20|170.04|166.92|170.23|167.11|170.23|167.11|170.04|166.92|0
1650880350000|2022-04-25 09:52:30|170.16|167.04|170.23|167.11|170.23|167.11|170.16|167.04|0
1650880360000|2022-04-25 09:52:40|170.1|166.98|169.92|166.8|170.1|166.98|169.92|166.8|0
1650880370000|2022-04-25 09:52:50|169.79|166.67|169.86|166.74|169.86|166.74|169.79|166.67|0
1650880380000|2022-04-25 09:53:00|169.73|166.61|170.04|166.92|170.04|166.92|169.67|166.55|0
1650880390000|2022-04-25 09:53:10|170.16|167.04|170.35|167.23|170.35|167.23|170.16|167.04|0
1650880400000|2022-04-25 09:53:20|170.41|167.29|170.98|167.86|170.98|167.86|170.41|167.29|0
1650880410000|2022-04-25 09:53:30|170.91|167.79|170.79|167.67|170.91|167.79|170.79|167.67|0
1650880420000|2022-04-25 09:53:40|170.91|167.79|170.2|167.08|172.07|168.95|170.2|167.08|0
1650880430000|2022-04-25 09:53:50|170.26|167.14|170.26|167.14|170.38|167.26|170.13|167.01|0
1650880440000|2022-04-25 09:54:00|170.13|167.01|170.45|167.33|170.45|167.33|170.13|167.01|0
1650880450000|2022-04-25 09:54:10|170.63|167.51|170.51|167.39|170.63|167.51|170.51|167.39|0
1650880460000|2022-04-25 09:54:20|170.26|167.14|170.13|167.01|170.26|167.14|170.13|167.01|0
1650880470000|2022-04-25 09:54:30|170.07|166.95|169.88|166.76|170.07|166.95|169.88|166.76|0
1650880480000|2022-04-25 09:54:40|169.63|166.51|169.13|166.01|169.63|166.51|169.13|166.01|0
1650880490000|2022-04-25 09:54:50|169.01|165.89|169.13|166.01|169.13|166.01|169.01|165.89|0
1650880500000|2022-04-25 09:55:00|169.2|166.08|169.01|165.89|169.2|166.08|169.01|165.89|0
1650880510000|2022-04-25 09:55:10|169.26|166.14|169.13|166.01|169.26|166.14|169.13|166.01|0
1650880520000|2022-04-25 09:55:20|168.95|165.83|169.01|165.89|169.01|165.89|168.95|165.83|0
1650880530000|2022-04-25 09:55:30|169.38|166.26|169.63|166.51|169.63|166.51|169.38|166.26|0
1650880540000|2022-04-25 09:55:40|169.57|166.45|169.51|166.39|169.57|166.45|169.26|166.14|0
1650880550000|2022-04-25 09:55:50|169.2|166.08|169.45|166.33|169.45|166.33|169.2|166.08|0
1650880560000|2022-04-25 09:56:00|169.63|166.51|170.07|166.95|170.07|166.95|169.63|166.51|0
1650880570000|2022-04-25 09:56:10|170.13|167.01|170.26|167.14|170.38|167.26|170.13|167.01|0
1650880580000|2022-04-25 09:56:20|170.32|167.2|170.07|166.95|170.32|167.2|170.07|166.95|0
1650880590000|2022-04-25 09:56:30|170.13|167.01|170.32|167.2|170.32|167.2|170.13|167.01|0
1650880600000|2022-04-25 09:56:40|170.26|167.14|170.26|167.14|170.38|167.26|170.26|167.14|0
1650880610000|2022-04-25 09:56:50|170.38|167.26|170.38|167.26|170.38|167.26|170.38|167.26|0
1650880620000|2022-04-25 09:57:00|170.26|167.14|170.07|166.95|170.26|167.14|169.76|166.64|0
1650880630000|2022-04-25 09:57:10|169.88|166.76|170.01|166.89|170.01|166.89|169.88|166.76|0
1650880640000|2022-04-25 09:57:20|170.13|167.01|170.07|166.95|170.25|167.13|170.01|166.89|0
1650880650000|2022-04-25 09:57:30|169.88|166.76|170.13|167.01|170.13|167.01|169.88|166.76|0
1650880660000|2022-04-25 09:57:40|170.19|167.07|170.13|167.01|170.25|167.13|170.07|166.95|0
1650880670000|2022-04-25 09:57:50|169.75|166.63|169.75|166.63|169.75|166.63|169.75|166.63|0
1650880680000|2022-04-25 09:58:00|169.88|166.76|170.38|167.26|170.38|167.26|169.88|166.76|0
1650880690000|2022-04-25 09:58:10|170.25|167.13|170.25|167.13|170.25|167.13|170.13|167.01|0
1650880700000|2022-04-25 09:58:20|170.38|167.26|170.63|167.51|170.63|167.51|170.38|167.26|0
1650880710000|2022-04-25 09:58:30|170.94|167.82|171|167.88|171.01|167.89|170.94|167.82|0
1650880720000|2022-04-25 09:58:40|171.13|168.01|170.75|167.63|171.13|168.01|170.75|167.63|0
1650880730000|2022-04-25 09:58:50|170.69|167.57|170.5|167.38|170.88|167.76|170.5|167.38|0
1650880740000|2022-04-25 09:59:00|170.44|167.32|170.25|167.13|170.5|167.38|170.25|167.13|0
1650880750000|2022-04-25 09:59:10|170.13|167.01|170.19|167.07|170.19|167.07|170.13|167.01|0
1650880760000|2022-04-25 09:59:20|170.13|167.01|170.38|167.26|170.38|167.26|170.13|167.01|0
1650880770000|2022-04-25 09:59:30|170.32|167.2|170.69|167.57|170.75|167.63|170.32|167.2|0
1650880780000|2022-04-25 09:59:40|170.75|167.63|170.88|167.76|170.88|167.76|170.75|167.63|0
1650880790000|2022-04-25 09:59:50|170.94|167.82|171.07|167.95|171.07|167.95|170.94|167.82|0
1650880800000|2022-04-25 10:00:00|171.38|168.26|170.75|167.63|171.38|168.26|170.75|167.63|0
1650880810000|2022-04-25 10:00:10|170.82|167.7|171.19|168.07|171.19|168.07|170.82|167.7|0
1650880820000|2022-04-25 10:00:20|170.94|167.82|170.63|167.51|171|167.88|170.63|167.51|0
1650880830000|2022-04-25 10:00:30|172.11|168.99|172.23|169.11|172.23|169.11|172.04|168.92|0
1650880840000|2022-04-25 10:00:40|172.17|169.05|172.11|168.99|172.17|169.05|172.11|168.99|0
1650880850000|2022-04-25 10:00:50|172.04|168.92|171.41|168.29|172.04|168.92|171.41|168.29|0
1650880860000|2022-04-25 10:01:00|171.16|168.04|170.98|167.86|171.35|168.23|170.98|167.86|0
1650880870000|2022-04-25 10:01:10|171.04|167.92|171.04|167.92|171.04|167.92|171.04|167.92|0
1650880880000|2022-04-25 10:01:20|171.16|168.04|171.29|168.17|171.29|168.17|171.16|168.04|0
1650880890000|2022-04-25 10:01:30|171.41|168.29|171.29|168.17|171.41|168.29|171.16|168.04|0
1650880900000|2022-04-25 10:01:40|171.04|167.92|171.29|168.17|171.29|168.17|171.04|167.92|0
1650880910000|2022-04-25 10:01:50|171.16|168.04|171.16|168.04|171.16|168.04|171.16|168.04|0
1650880920000|2022-04-25 10:02:00|170.54|167.42|171.16|168.04|171.16|168.04|170.54|167.42|0
1650880930000|2022-04-25 10:02:10|170.85|167.73|171.04|167.92|171.04|167.92|170.85|167.73|0
1650880940000|2022-04-25 10:02:20|170.91|167.79|170.6|167.48|170.91|167.79|170.6|167.48|0
1650880950000|2022-04-25 10:02:30|170.66|167.54|171.41|168.29|171.41|168.29|170.66|167.54|0
1650880960000|2022-04-25 10:02:40|171.73|168.61|171.41|168.29|171.73|168.61|171.41|168.29|0
1650880970000|2022-04-25 10:02:50|171.48|168.36|171.29|168.17|171.54|168.42|171.29|168.17|0
1650880980000|2022-04-25 10:03:00|171.23|168.11|171.41|168.29|171.66|168.54|171.23|168.11|0
1650880990000|2022-04-25 10:03:10|171.48|168.36|171.73|168.61|171.79|168.67|171.48|168.36|0
1650881000000|2022-04-25 10:03:20|171.54|168.42|171.41|168.29|171.54|168.42|171.41|168.29|0
1650881020000|2022-04-25 10:03:40|171.66|168.54|171.66|168.54|171.66|168.54|171.66|168.54|0
1650881030000|2022-04-25 10:03:50|171.79|168.67|171.66|168.54|171.79|168.67|171.66|168.54|0
1650881040000|2022-04-25 10:04:00|171.6|168.48|171.66|168.54|171.66|168.54|171.6|168.48|0
1650881050000|2022-04-25 10:04:10|171.79|168.67|172.04|168.92|172.29|169.17|171.79|168.67|0
1650881060000|2022-04-25 10:04:20|172.16|169.04|172.41|169.29|172.41|169.29|172.16|169.04|0
1650881070000|2022-04-25 10:04:30|172.29|169.17|172.79|169.67|172.85|169.73|172.29|169.17|0
1650881080000|2022-04-25 10:04:40|172.66|169.54|172.66|169.54|172.66|169.54|172.66|169.54|0
1650881090000|2022-04-25 10:04:50|172.54|169.42|172.73|169.61|172.73|169.61|172.54|169.42|0
1650881100000|2022-04-25 10:05:00|172.66|169.54|172.98|169.86|172.98|169.86|172.66|169.54|0
1650881110000|2022-04-25 10:05:10|172.91|169.79|173.29|170.17|173.29|170.17|172.91|169.79|0
1650881120000|2022-04-25 10:05:20|173.04|169.92|172.85|169.73|173.04|169.92|172.85|169.73|0
1650881130000|2022-04-25 10:05:30|172.91|169.79|173.16|170.04|173.16|170.04|172.91|169.79|0
1650881140000|2022-04-25 10:05:40|173.42|170.3|173.29|170.17|173.42|170.3|173.29|170.17|0
1650881150000|2022-04-25 10:05:50|173.48|170.36|173.54|170.42|173.61|170.49|173.48|170.36|0
1650881160000|2022-04-25 10:06:00|173.42|170.3|173.54|170.42|173.67|170.55|173.42|170.3|0
1650881170000|2022-04-25 10:06:10|173.73|170.61|173.42|170.3|173.73|170.61|173.42|170.3|0
1650881180000|2022-04-25 10:06:20|173.54|170.42|173.41|170.29|173.54|170.42|173.16|170.04|0
1650881190000|2022-04-25 10:06:30|173.67|170.55|173.54|170.42|173.67|170.55|173.41|170.29|0
1650881200000|2022-04-25 10:06:40|173.61|170.49|173.41|170.29|173.61|170.49|173.41|170.29|0
1650881210000|2022-04-25 10:06:50|173.29|170.17|173.16|170.04|173.29|170.17|173.16|170.04|0
1650881220000|2022-04-25 10:07:00|173.04|169.92|173.41|170.29|173.41|170.29|173.04|169.92|0
1650881230000|2022-04-25 10:07:10|173.29|170.17|173.54|170.42|173.54|170.42|173.29|170.17|0
1650881240000|2022-04-25 10:07:20|173.67|170.55|173.67|170.55|173.79|170.67|173.67|170.55|0
1650881250000|2022-04-25 10:07:30|173.41|170.29|173.16|170.04|173.41|170.29|173.04|169.92|0
1650881260000|2022-04-25 10:07:40|173.04|169.92|173.1|169.98|173.16|170.04|173.04|169.92|0
1650881270000|2022-04-25 10:07:50|172.91|169.79|172.78|169.66|172.91|169.79|172.66|169.54|0
1650881280000|2022-04-25 10:08:00|172.66|169.54|172.47|169.35|172.66|169.54|172.41|169.29|0
1650881290000|2022-04-25 10:08:10|172.53|169.41|172.16|169.04|172.53|169.41|172.16|169.04|0
1650881300000|2022-04-25 10:08:20|172.03|168.91|172.6|169.48|172.66|169.54|172.03|168.91|0
1650881310000|2022-04-25 10:08:30|172.1|168.98|172.16|169.04|172.16|169.04|172.03|168.91|0
1650881320000|2022-04-25 10:08:40|172.1|168.98|172.28|169.16|172.28|169.16|172.1|168.98|0
1650881330000|2022-04-25 10:08:50|172.35|169.23|172.03|168.91|172.35|169.23|171.91|168.79|0
1650881340000|2022-04-25 10:09:00|172.16|169.04|172.22|169.1|172.22|169.1|172.16|169.04|0
1650881350000|2022-04-25 10:09:10|172.03|168.91|171.78|168.66|172.03|168.91|171.78|168.66|0
1650881360000|2022-04-25 10:09:20|171.41|168.29|171.66|168.54|171.72|168.6|171.41|168.29|0
1650881370000|2022-04-25 10:09:30|171.41|168.29|171.41|168.29|171.53|168.41|171.41|168.29|0
1650881380000|2022-04-25 10:09:40|171.28|168.16|171.28|168.16|171.28|168.16|171.28|168.16|0
1650881390000|2022-04-25 10:09:50|171.16|168.04|171.41|168.29|171.41|168.29|171.16|168.04|0
1650881400000|2022-04-25 10:10:00|171.66|168.54|171.78|168.66|171.78|168.66|171.53|168.41|0
1650881410000|2022-04-25 10:10:10|172.16|169.04|172.41|169.29|172.41|169.29|172.03|168.91|0
1650881420000|2022-04-25 10:10:20|172.53|169.41|172.53|169.41|172.53|169.41|172.53|169.41|0
1650881430000|2022-04-25 10:10:30|172.28|169.16|172.15|169.03|172.28|169.16|172.15|169.03|0
1650881440000|2022-04-25 10:10:40|172.28|169.16|172.15|169.03|172.28|169.16|172.15|169.03|0
1650881450000|2022-04-25 10:10:50|172.28|169.16|172.28|169.16|172.41|169.29|172.28|169.16|0
1650881460000|2022-04-25 10:11:00|172.53|169.41|172.66|169.54|172.78|169.66|172.53|169.41|0
1650881470000|2022-04-25 10:11:10|172.91|169.79|173.03|169.91|173.1|169.98|172.78|169.66|0
1650881480000|2022-04-25 10:11:20|172.78|169.66|172.78|169.66|172.85|169.73|172.78|169.66|0
1650881490000|2022-04-25 10:11:30|172.66|169.54|172.72|169.6|172.72|169.6|172.6|169.48|0
1650881500000|2022-04-25 10:11:40|172.78|169.66|172.66|169.54|172.78|169.66|172.4|169.28|0
1650881510000|2022-04-25 10:11:50|172.53|169.41|172.53|169.41|172.53|169.41|172.53|169.41|0
1650881520000|2022-04-25 10:12:00|172.65|169.53|172.65|169.53|172.65|169.53|172.65|169.53|0
1650881530000|2022-04-25 10:12:10|172.72|169.6|172.65|169.53|172.72|169.6|172.53|169.41|0
1650881540000|2022-04-25 10:12:20|172.53|169.41|171.9|168.78|172.53|169.41|171.9|168.78|0
1650881550000|2022-04-25 10:12:30|171.65|168.53|171.65|168.53|171.65|168.53|171.65|168.53|0
1650881560000|2022-04-25 10:12:40|171.53|168.41|171.53|168.41|171.53|168.41|171.53|168.41|0
1650881570000|2022-04-25 10:12:50|171.4|168.28|171.78|168.66|171.78|168.66|171.4|168.28|0
1650881580000|2022-04-25 10:13:00|171.65|168.53|171.65|168.53|171.65|168.53|171.65|168.53|0
1650881590000|2022-04-25 10:13:10|171.59|168.47|170.78|167.66|171.59|168.47|170.78|167.66|0
1650881600000|2022-04-25 10:13:20|170.9|167.78|171.53|168.41|171.53|168.41|170.9|167.78|0
1650881610000|2022-04-25 10:13:30|171.4|168.28|171.65|168.53|171.65|168.53|171.4|168.28|0
1650881620000|2022-04-25 10:13:40|171.9|168.78|172.53|169.41|172.53|169.41|171.9|168.78|0
1650881630000|2022-04-25 10:13:50|172.4|169.28|172.53|169.41|172.53|169.41|172.4|169.28|0
1650881640000|2022-04-25 10:14:00|172.59|169.47|172.9|169.78|172.9|169.78|172.59|169.47|0
1650881650000|2022-04-25 10:14:10|172.78|169.66|172.9|169.78|172.9|169.78|172.78|169.66|0
1650881660000|2022-04-25 10:14:20|173.03|169.91|172.78|169.66|173.03|169.91|172.78|169.66|0
1650881670000|2022-04-25 10:14:30|173.03|169.91|173.03|169.91|173.03|169.91|172.9|169.78|0
1650881690000|2022-04-25 10:14:50|172.9|169.78|172.78|169.66|172.9|169.78|172.78|169.66|0
1650881700000|2022-04-25 10:15:00|172.65|169.53|172.28|169.16|172.65|169.53|172.28|169.16|0
1650881710000|2022-04-25 10:15:10|172.53|169.41|172.28|169.16|172.53|169.41|172.28|169.16|0
1650881720000|2022-04-25 10:15:20|172.53|169.41|172.53|169.41|172.53|169.41|172.53|169.41|0
1650881730000|2022-04-25 10:15:30|172.65|169.53|172.27|169.15|172.65|169.53|172.27|169.15|0
1650881740000|2022-04-25 10:15:40|172.15|169.03|171.9|168.78|172.15|169.03|171.9|168.78|0
1650881750000|2022-04-25 10:15:50|171.15|168.03|171.4|168.28|171.4|168.28|171.15|168.03|0
1650881760000|2022-04-25 10:16:00|171.21|168.09|171.02|167.9|171.27|168.15|171.02|167.9|0
1650881770000|2022-04-25 10:16:10|171.15|168.03|171.02|167.9|171.15|168.03|171.02|167.9|0
1650881780000|2022-04-25 10:16:20|171.15|168.03|171.52|168.4|171.77|168.65|171.15|168.03|0
1650881790000|2022-04-25 10:16:30|171.27|168.15|171.27|168.15|171.52|168.4|171.27|168.15|0
1650881800000|2022-04-25 10:16:40|171.4|168.28|171.52|168.4|171.52|168.4|171.34|168.22|0
1650881810000|2022-04-25 10:16:50|171.65|168.53|171.59|168.47|171.65|168.53|171.59|168.47|0
1650881820000|2022-04-25 10:17:00|171.52|168.4|171.84|168.72|171.84|168.72|171.52|168.4|0
1650881830000|2022-04-25 10:17:10|171.77|168.65|171.9|168.78|171.9|168.78|171.77|168.65|0
1650881840000|2022-04-25 10:17:20|171.96|168.84|172.34|169.22|172.34|169.22|171.96|168.84|0
1650881850000|2022-04-25 10:17:30|172.27|169.15|171.77|168.65|172.27|169.15|171.77|168.65|0
1650881860000|2022-04-25 10:17:40|171.9|168.78|171.77|168.65|171.9|168.78|171.77|168.65|0
1650881870000|2022-04-25 10:17:50|171.65|168.53|171.65|168.53|171.9|168.78|171.65|168.53|0
1650881880000|2022-04-25 10:18:00|171.77|168.65|171.71|168.59|171.84|168.72|171.71|168.59|0
1650881890000|2022-04-25 10:18:10|171.77|168.65|171.4|168.28|171.77|168.65|171.4|168.28|0
1650881900000|2022-04-25 10:18:20|171.02|167.9|171.15|168.03|171.15|168.03|171.02|167.9|0
1650881910000|2022-04-25 10:18:30|171.02|167.9|170.96|167.84|171.02|167.9|170.9|167.78|0
1650881920000|2022-04-25 10:18:40|171.02|167.9|170.71|167.59|171.02|167.9|170.71|167.59|0
1650881930000|2022-04-25 10:18:50|170.77|167.65|170.9|167.78|170.9|167.78|170.77|167.65|0
1650881940000|2022-04-25 10:19:00|171.02|167.9|171.15|168.03|171.15|168.03|171.02|167.9|0
1650881950000|2022-04-25 10:19:10|171.09|167.97|171.09|167.97|171.09|167.97|171.09|167.97|0
1650881960000|2022-04-25 10:19:20|170.96|167.84|170.9|167.78|171.02|167.9|170.9|167.78|0
1650881970000|2022-04-25 10:19:30|171.02|167.9|170.96|167.84|171.02|167.9|170.96|167.84|0
1650881980000|2022-04-25 10:19:40|171.09|167.97|171.02|167.9|171.15|168.03|171.02|167.9|0
1650881990000|2022-04-25 10:19:50|170.9|167.78|171.02|167.9|171.02|167.9|170.9|167.78|0
1650882000000|2022-04-25 10:20:00|171.14|168.02|170.46|167.34|171.14|168.02|170.46|167.34|0
1650882010000|2022-04-25 10:20:10|170.52|167.4|170.4|167.28|170.52|167.4|170.4|167.28|0
1650882020000|2022-04-25 10:20:20|170.15|167.03|170.4|167.28|170.4|167.28|170.15|167.03|0
1650882030000|2022-04-25 10:20:30|170.27|167.15|170.02|166.9|170.27|167.15|170.02|166.9|0
1650882050000|2022-04-25 10:20:50|170.09|166.97|170.09|166.97|170.15|167.03|170.09|166.97|0
1650882060000|2022-04-25 10:21:00|170.15|167.03|170.52|167.4|170.52|167.4|170.15|167.03|0
1650882070000|2022-04-25 10:21:10|170.65|167.53|170.96|167.84|171.14|168.02|170.65|167.53|0
1650882080000|2022-04-25 10:21:20|170.77|167.65|171.14|168.02|171.14|168.02|170.77|167.65|0
1650882090000|2022-04-25 10:21:30|171.08|167.96|171.08|167.96|171.14|168.02|171.08|167.96|0
1650882100000|2022-04-25 10:21:40|171.02|167.9|171.21|168.09|171.21|168.09|171.02|167.9|0
1650882110000|2022-04-25 10:21:50|171.14|168.02|170.89|167.77|171.14|168.02|170.89|167.77|0
1650882120000|2022-04-25 10:22:00|170.96|167.84|170.83|167.71|170.96|167.84|170.83|167.71|0
1650882130000|2022-04-25 10:22:10|170.89|167.77|170.46|167.34|170.89|167.77|170.46|167.34|0
1650882140000|2022-04-25 10:22:20|170.52|167.4|170.64|167.52|170.77|167.65|170.46|167.34|0
1650882150000|2022-04-25 10:22:30|170.77|167.65|170.77|167.65|170.77|167.65|170.64|167.52|0
1650882160000|2022-04-25 10:22:40|171.02|167.9|171.14|168.02|171.14|168.02|171.02|167.9|0
1650882170000|2022-04-25 10:22:50|171.08|167.96|171.02|167.9|171.08|167.96|171.02|167.9|0
1650882180000|2022-04-25 10:23:00|170.96|167.84|170.58|167.46|170.96|167.84|170.58|167.46|0
1650882190000|2022-04-25 10:23:10|170.77|167.65|170.39|167.27|170.77|167.65|170.39|167.27|0
1650882200000|2022-04-25 10:23:20|170.15|167.03|170.09|166.97|170.15|167.03|170.09|166.97|0
1650882210000|2022-04-25 10:23:30|170.15|167.03|169.9|166.78|170.15|167.03|169.9|166.78|0
1650882220000|2022-04-25 10:23:40|169.59|166.47|170.09|166.97|170.09|166.97|169.59|166.47|0
1650882230000|2022-04-25 10:23:50|170.02|166.9|170.27|167.15|170.39|167.27|170.02|166.9|0
1650882240000|2022-04-25 10:24:00|170.39|167.27|170.64|167.52|170.64|167.52|170.33|167.21|0
1650882250000|2022-04-25 10:24:10|170.52|167.4|170.46|167.34|170.52|167.4|170.39|167.27|0
1650882260000|2022-04-25 10:24:20|170.33|167.21|170.27|167.15|170.33|167.21|170.14|167.02|0
1650882270000|2022-04-25 10:24:30|170.52|167.4|170.27|167.15|170.52|167.4|170.27|167.15|0
1650882280000|2022-04-25 10:24:40|170.08|166.96|169.9|166.78|170.08|166.96|169.9|166.78|0
1650882290000|2022-04-25 10:24:50|170.02|166.9|170.27|167.15|170.27|167.15|170.02|166.9|0
1650882300000|2022-04-25 10:25:00|170.21|167.09|170.33|167.21|170.39|167.27|170.21|167.09|0
1650882310000|2022-04-25 10:25:10|170.27|167.15|170.14|167.02|170.27|167.15|170.14|167.02|0
1650882320000|2022-04-25 10:25:20|170.02|166.9|170.02|166.9|170.08|166.96|170.02|166.9|0
1650882330000|2022-04-25 10:25:30|170.14|167.02|170.27|167.15|170.27|167.15|170.14|167.02|0
1650882340000|2022-04-25 10:25:40|170.33|167.21|170.27|167.15|170.33|167.21|170.27|167.15|0
1650882350000|2022-04-25 10:25:50|170.14|167.02|169.89|166.77|170.14|167.02|169.89|166.77|0
1650882360000|2022-04-25 10:26:00|169.65|166.53|169.52|166.4|169.77|166.65|169.52|166.4|0
1650882370000|2022-04-25 10:26:10|169.96|166.84|170.02|166.9|170.02|166.9|169.96|166.84|0
1650882380000|2022-04-25 10:26:20|170.08|166.96|170.21|167.09|170.21|167.09|170.08|166.96|0
1650882390000|2022-04-25 10:26:30|170.14|167.02|170.33|167.21|170.33|167.21|170.14|167.02|0
1650882400000|2022-04-25 10:26:40|170.46|167.34|170.58|167.46|170.76|167.64|170.46|167.34|0
1650882410000|2022-04-25 10:26:50|170.64|167.52|170.76|167.64|170.76|167.64|170.64|167.52|0
1650882420000|2022-04-25 10:27:00|170.64|167.52|170.45|167.33|170.64|167.52|170.45|167.33|0
1650882430000|2022-04-25 10:27:10|170.51|167.39|170.64|167.52|170.64|167.52|170.51|167.39|0
1650882440000|2022-04-25 10:27:20|170.76|167.64|170.76|167.64|170.76|167.64|170.7|167.58|0
1650882450000|2022-04-25 10:27:30|170.83|167.71|170.89|167.77|170.89|167.77|170.76|167.64|0
1650882460000|2022-04-25 10:27:40|170.83|167.71|170.76|167.64|170.83|167.71|170.76|167.64|0
1650882480000|2022-04-25 10:28:00|170.83|167.71|170.64|167.52|170.83|167.71|170.51|167.39|0
1650882490000|2022-04-25 10:28:10|170.58|167.46|170.45|167.33|170.58|167.46|170.39|167.27|0
1650882500000|2022-04-25 10:28:20|170.02|166.9|170.02|166.9|170.02|166.9|169.96|166.84|0
1650882510000|2022-04-25 10:28:30|169.89|166.77|169.64|166.52|169.89|166.77|169.64|166.52|0
1650882520000|2022-04-25 10:28:40|170.02|166.9|170.14|167.02|170.14|167.02|170.02|166.9|0
1650882530000|2022-04-25 10:28:50|170.26|167.14|170.39|167.27|170.39|167.27|170.14|167.02|0
1650882540000|2022-04-25 10:29:00|170.26|167.14|170.33|167.21|170.39|167.27|170.26|167.14|0
1650882550000|2022-04-25 10:29:10|170.26|167.14|170.76|167.64|170.76|167.64|170.2|167.08|0
1650882560000|2022-04-25 10:29:20|170.89|167.77|170.89|167.77|170.89|167.77|170.89|167.77|0
1650882570000|2022-04-25 10:29:30|171.01|167.89|171.01|167.89|171.01|167.89|171.01|167.89|0
1650882580000|2022-04-25 10:29:40|170.76|167.64|170.89|167.77|171.01|167.89|170.76|167.64|0
1650882590000|2022-04-25 10:29:50|171.01|167.89|171.07|167.95|171.07|167.95|171.01|167.89|0
1650882600000|2022-04-25 10:30:00|171.26|168.14|171.38|168.26|171.51|168.39|171.26|168.14|0
1650882610000|2022-04-25 10:30:10|171.26|168.14|171.38|168.26|171.51|168.39|171.26|168.14|0
1650882620000|2022-04-25 10:30:20|171.26|168.14|171.26|168.14|171.38|168.26|171.26|168.14|0
1650882630000|2022-04-25 10:30:30|171.38|168.26|171.26|168.14|171.38|168.26|171.26|168.14|0
1650882640000|2022-04-25 10:30:40|171.38|168.26|171.13|168.01|171.51|168.39|171.13|168.01|0
1650882650000|2022-04-25 10:30:50|171.07|167.95|171.07|167.95|171.13|168.01|171.07|167.95|0
1650882660000|2022-04-25 10:31:00|170.76|167.64|170.63|167.51|170.76|167.64|170.63|167.51|0
1650882670000|2022-04-25 10:31:10|170.76|167.64|170.63|167.51|170.76|167.64|170.63|167.51|0
1650882680000|2022-04-25 10:31:20|170.51|167.39|170.88|167.76|170.88|167.76|170.51|167.39|0
1650882690000|2022-04-25 10:31:30|171.01|167.89|171.51|168.39|171.51|168.39|171.01|167.89|0
1650882700000|2022-04-25 10:31:40|171.38|168.26|171.51|168.39|171.51|168.39|171.38|168.26|0
1650882710000|2022-04-25 10:31:50|171.88|168.76|171.88|168.76|171.88|168.76|171.88|168.76|0
1650882720000|2022-04-25 10:32:00|172.07|168.95|172.13|169.01|172.13|169.01|172.07|168.95|0
1650882730000|2022-04-25 10:32:10|172.07|168.95|172.13|169.01|172.13|169.01|172.07|168.95|0
1650882740000|2022-04-25 10:32:20|172.26|169.14|172.26|169.14|172.26|169.14|172.13|169.01|0
1650882750000|2022-04-25 10:32:30|172.38|169.26|172.51|169.39|172.51|169.39|172.38|169.26|0
1650882760000|2022-04-25 10:32:40|173.14|170.02|173.14|170.02|173.14|170.02|173.14|170.02|0
1650882770000|2022-04-25 10:32:50|173.01|169.89|173.26|170.14|173.39|170.27|173.01|169.89|0
1650882780000|2022-04-25 10:33:00|172.63|169.51|172.76|169.64|172.82|169.7|172.63|169.51|0
1650882790000|2022-04-25 10:33:10|172.63|169.51|172.63|169.51|172.95|169.83|172.63|169.51|0
1650882800000|2022-04-25 10:33:20|172.13|169.01|172.13|169.01|172.13|169.01|172.13|169.01|0
1650882810000|2022-04-25 10:33:30|172.26|169.14|172.26|169.14|172.26|169.14|172.13|169.01|0
1650882820000|2022-04-25 10:33:40|172.13|169.01|172.38|169.26|172.38|169.26|172.13|169.01|0
1650882830000|2022-04-25 10:33:50|172.13|169.01|172.13|169.01|172.26|169.14|172.13|169.01|0
1650882840000|2022-04-25 10:34:00|172.01|168.89|172.51|169.39|172.51|169.39|172.01|168.89|0
1650882850000|2022-04-25 10:34:10|172.76|169.64|172.82|169.7|172.88|169.76|172.76|169.64|0
1650882860000|2022-04-25 10:34:20|172.76|169.64|172.38|169.26|172.76|169.64|172.38|169.26|0
1650882870000|2022-04-25 10:34:30|172.63|169.51|172.7|169.58|172.7|169.58|172.63|169.51|0
1650882880000|2022-04-25 10:34:40|173.13|170.01|173.26|170.14|173.26|170.14|173.13|170.01|0
1650882890000|2022-04-25 10:34:50|173.2|170.08|173.51|170.39|173.51|170.39|173.2|170.08|0
1650882900000|2022-04-25 10:35:00|173.58|170.46|173.76|170.64|173.76|170.64|173.58|170.46|0
1650882910000|2022-04-25 10:35:10|173.64|170.52|173.89|170.77|173.89|170.77|173.64|170.52|0
1650882920000|2022-04-25 10:35:20|173.83|170.71|173.58|170.46|173.83|170.71|173.51|170.39|0
1650882930000|2022-04-25 10:35:30|173.64|170.52|173.07|169.95|173.64|170.52|173.01|169.89|0
1650882940000|2022-04-25 10:35:40|173.13|170.01|173.07|169.95|173.2|170.08|173.07|169.95|0
1650882950000|2022-04-25 10:35:50|172.88|169.76|172.7|169.58|172.88|169.76|172.5|169.38|0
1650882960000|2022-04-25 10:36:00|172.76|169.64|172.63|169.51|172.76|169.64|172.63|169.51|0
1650882970000|2022-04-25 10:36:10|172.25|169.13|171.88|168.76|172.25|169.13|171.88|168.76|0
1650882980000|2022-04-25 10:36:20|171.57|168.45|171.5|168.38|171.63|168.51|171.5|168.38|0
1650882990000|2022-04-25 10:36:30|171.63|168.51|171.63|168.51|171.75|168.63|171.63|168.51|0
1650883000000|2022-04-25 10:36:40|171.75|168.63|172.25|169.13|172.25|169.13|171.75|168.63|0
1650883010000|2022-04-25 10:36:50|172.13|169.01|172.63|169.51|172.63|169.51|172.13|169.01|0
1650883020000|2022-04-25 10:37:00|172.75|169.63|173.26|170.14|173.26|170.14|172.75|169.63|0
1650883030000|2022-04-25 10:37:10|173.83|170.71|173.83|170.71|173.83|170.71|173.76|170.64|0
1650883040000|2022-04-25 10:37:20|173.95|170.83|174.27|171.15|174.39|171.27|173.95|170.83|0
1650883050000|2022-04-25 10:37:30|174.52|171.4|174.52|171.4|174.52|171.4|174.52|171.4|0
1650883060000|2022-04-25 10:37:40|174.01|170.89|173.89|170.77|174.01|170.89|173.89|170.77|0
1650883070000|2022-04-25 10:37:50|174.01|170.89|174.08|170.96|174.14|171.02|174.01|170.89|0
1650883080000|2022-04-25 10:38:00|173.89|170.77|173.7|170.58|173.89|170.77|173.51|170.39|0
1650883090000|2022-04-25 10:38:10|175.05|171.93|174.67|171.55|175.05|171.93|174.67|171.55|0
1650883100000|2022-04-25 10:38:20|174.79|171.67|174.92|171.8|174.99|171.87|174.79|171.67|0
1650883110000|2022-04-25 10:38:30|175.05|171.93|174.79|171.67|175.05|171.93|174.79|171.67|0
1650883120000|2022-04-25 10:38:40|174.92|171.8|174.29|171.17|174.92|171.8|174.29|171.17|0
1650883130000|2022-04-25 10:38:50|174.42|171.3|174.67|171.55|174.67|171.55|174.42|171.3|0
1650883140000|2022-04-25 10:39:00|174.54|171.42|174.42|171.3|174.54|171.42|174.42|171.3|0
1650883150000|2022-04-25 10:39:10|174.54|171.42|174.54|171.42|174.79|171.67|174.54|171.42|0
1650883160000|2022-04-25 10:39:20|174.61|171.49|174.79|171.67|174.79|171.67|174.61|171.49|0
1650883170000|2022-04-25 10:39:30|174.86|171.74|175.04|171.92|175.04|171.92|174.79|171.67|0
1650883180000|2022-04-25 10:39:40|174.98|171.86|175.04|171.92|175.04|171.92|174.98|171.86|0
1650883190000|2022-04-25 10:39:50|175.17|172.05|175.17|172.05|175.17|172.05|175.17|172.05|0
1650883200000|2022-04-25 10:40:00|175.24|172.12|175.3|172.18|175.3|172.18|175.24|172.12|0
1650883210000|2022-04-25 10:40:10|175.42|172.3|175.04|171.92|175.55|172.43|175.04|171.92|0
1650883220000|2022-04-25 10:40:20|174.92|171.8|174.92|171.8|174.92|171.8|174.79|171.67|0
1650883230000|2022-04-25 10:40:30|175.04|171.92|175.17|172.05|175.17|172.05|175.04|171.92|0
1650883240000|2022-04-25 10:40:40|175.3|172.18|174.92|171.8|175.3|172.18|174.92|171.8|0
1650883250000|2022-04-25 10:40:50|175.11|171.99|175.17|172.05|175.17|172.05|175.04|171.92|0
1650883260000|2022-04-25 10:41:00|175.04|171.92|174.92|171.8|175.17|172.05|174.92|171.8|0
1650883270000|2022-04-25 10:41:10|174.67|171.55|174.79|171.67|174.79|171.67|174.67|171.55|0
1650883280000|2022-04-25 10:41:20|174.67|171.55|174.54|171.42|174.67|171.55|174.41|171.29|0
1650883290000|2022-04-25 10:41:30|174.6|171.48|174.66|171.54|174.79|171.67|174.6|171.48|0
1650883300000|2022-04-25 10:41:40|174.54|171.42|174.54|171.42|174.66|171.54|174.54|171.42|0
1650883310000|2022-04-25 10:41:50|174.66|171.54|174.66|171.54|174.79|171.67|174.66|171.54|0
1650883320000|2022-04-25 10:42:00|175.04|171.92|174.98|171.86|175.04|171.92|174.98|171.86|0
1650883330000|2022-04-25 10:42:10|174.79|171.67|174.79|171.67|174.79|171.67|174.79|171.67|0
1650883340000|2022-04-25 10:42:20|174.92|171.8|175.04|171.92|175.04|171.92|174.92|171.8|0
1650883350000|2022-04-25 10:42:30|174.92|171.8|174.79|171.67|174.92|171.8|174.79|171.67|0
1650883360000|2022-04-25 10:42:40|174.66|171.54|174.66|171.54|174.66|171.54|174.66|171.54|0
1650883370000|2022-04-25 10:42:50|174.92|171.8|175.17|172.05|175.17|172.05|174.92|171.8|0
1650883380000|2022-04-25 10:43:00|175.23|172.11|175.55|172.43|175.55|172.43|175.23|172.11|0
1650883390000|2022-04-25 10:43:10|175.42|172.3|175.29|172.17|175.42|172.3|175.29|172.17|0
1650883400000|2022-04-25 10:43:20|175.17|172.05|174.91|171.79|175.17|172.05|174.91|171.79|0
1650883410000|2022-04-25 10:43:30|175.04|171.92|175.04|171.92|175.04|171.92|175.04|171.92|0
1650883420000|2022-04-25 10:43:40|174.98|171.86|174.98|171.86|174.98|171.86|174.98|171.86|0
1650883430000|2022-04-25 10:43:50|174.91|171.79|174.79|171.67|174.91|171.79|174.66|171.54|0
1650883440000|2022-04-25 10:44:00|174.91|171.79|175.04|171.92|175.04|171.92|174.91|171.79|0
1650883450000|2022-04-25 10:44:10|175.29|172.17|175.17|172.05|175.36|172.24|175.17|172.05|0
1650883460000|2022-04-25 10:44:20|175.36|172.24|175.42|172.3|175.42|172.3|175.36|172.24|0
1650883470000|2022-04-25 10:44:30|175.36|172.24|175.29|172.17|175.36|172.24|175.29|172.17|0
1650883480000|2022-04-25 10:44:40|175.42|172.3|175.42|172.3|175.42|172.3|175.42|172.3|0
1650883490000|2022-04-25 10:44:50|175.29|172.17|175.29|172.17|175.29|172.17|175.29|172.17|0
1650883500000|2022-04-25 10:45:00|175.42|172.3|175.04|171.92|175.42|172.3|174.91|171.79|0
1650883510000|2022-04-25 10:45:10|175.16|172.04|175.04|171.92|175.16|172.04|174.85|171.73|0
1650883520000|2022-04-25 10:45:20|175.16|172.04|174.66|171.54|175.16|172.04|174.66|171.54|0
1650883530000|2022-04-25 10:45:30|174.41|171.29|174.41|171.29|174.41|171.29|174.41|171.29|0
1650883540000|2022-04-25 10:45:40|174.16|171.04|174.16|171.04|174.16|171.04|174.16|171.04|0
1650883550000|2022-04-25 10:45:50|174.22|171.1|174.53|171.41|174.53|171.41|174.22|171.1|0
1650883560000|2022-04-25 10:46:00|174.66|171.54|175.23|172.11|175.23|172.11|174.66|171.54|0
1650883570000|2022-04-25 10:46:10|175.48|172.36|175.29|172.17|175.48|172.36|175.29|172.17|0
1650883580000|2022-04-25 10:46:20|175.42|172.3|174.91|171.79|175.42|172.3|174.91|171.79|0
1650883590000|2022-04-25 10:46:30|174.66|171.54|174.41|171.29|174.66|171.54|174.41|171.29|0
1650883600000|2022-04-25 10:46:40|174.35|171.23|174.03|170.91|174.35|171.23|174.03|170.91|0
1650883610000|2022-04-25 10:46:50|174.16|171.04|173.78|170.66|174.16|171.04|173.78|170.66|0
1650883620000|2022-04-25 10:47:00|173.65|170.53|173.85|170.73|173.91|170.79|173.65|170.53|0
1650883630000|2022-04-25 10:47:10|173.78|170.66|173.78|170.66|173.78|170.66|173.72|170.6|0
1650883640000|2022-04-25 10:47:20|174.03|170.91|174.41|171.29|174.41|171.29|174.03|170.91|0
1650883650000|2022-04-25 10:47:30|174.28|171.16|174.47|171.35|174.47|171.35|174.28|171.16|0
1650883660000|2022-04-25 10:47:40|174.66|171.54|174.72|171.6|174.78|171.66|174.66|171.54|0
1650883670000|2022-04-25 10:47:50|174.78|171.66|174.28|171.16|174.78|171.66|174.28|171.16|0
1650883680000|2022-04-25 10:48:00|174.53|171.41|174.66|171.54|174.66|171.54|174.53|171.41|0
1650883690000|2022-04-25 10:48:10|174.78|171.66|175.04|171.92|175.04|171.92|174.78|171.66|0
1650883700000|2022-04-25 10:48:20|174.91|171.79|174.85|171.73|175.29|172.17|174.85|171.73|0
1650883710000|2022-04-25 10:48:30|174.78|171.66|174.53|171.41|174.78|171.66|174.53|171.41|0
1650883720000|2022-04-25 10:48:40|174.41|171.29|174.15|171.03|174.41|171.29|174.15|171.03|0
1650883730000|2022-04-25 10:48:50|174.28|171.16|174.09|170.97|174.41|171.29|174.09|170.97|0
1650883740000|2022-04-25 10:49:00|174.15|171.03|173.9|170.78|174.15|171.03|173.9|170.78|0
1650883760000|2022-04-25 10:49:20|173.65|170.53|173.9|170.78|173.9|170.78|173.65|170.53|0
1650883770000|2022-04-25 10:49:30|174.03|170.91|174.15|171.03|174.15|171.03|174.03|170.91|0
1650883780000|2022-04-25 10:49:40|174.03|170.91|174.15|171.03|174.15|171.03|174.03|170.91|0
1650883790000|2022-04-25 10:49:50|173.53|170.41|173.65|170.53|173.72|170.6|173.53|170.41|0
1650883800000|2022-04-25 10:50:00|173.78|170.66|173.65|170.53|173.9|170.78|173.65|170.53|0
1650883810000|2022-04-25 10:50:10|173.4|170.28|173.28|170.16|173.53|170.41|173.28|170.16|0
1650883820000|2022-04-25 10:50:20|173.03|169.91|173.03|169.91|173.03|169.91|173.03|169.91|0
1650883830000|2022-04-25 10:50:30|172.9|169.78|172.65|169.53|172.9|169.78|172.65|169.53|0
1650883840000|2022-04-25 10:50:40|172.72|169.6|172.65|169.53|172.78|169.66|172.65|169.53|0
1650883850000|2022-04-25 10:50:50|172.78|169.66|172.9|169.78|172.9|169.78|172.78|169.66|0
1650883860000|2022-04-25 10:51:00|173.02|169.9|172.96|169.84|173.02|169.9|172.96|169.84|0
1650883870000|2022-04-25 10:51:10|173.15|170.03|173.09|169.97|173.15|170.03|173.09|169.97|0
1650883880000|2022-04-25 10:51:20|172.65|169.53|172.77|169.65|172.77|169.65|172.65|169.53|0
1650883890000|2022-04-25 10:51:30|172.65|169.53|172.52|169.4|172.65|169.53|172.52|169.4|0
1650883900000|2022-04-25 10:51:40|172.4|169.28|172.65|169.53|172.65|169.53|172.4|169.28|0
1650883910000|2022-04-25 10:51:50|172.71|169.59|172.84|169.72|172.84|169.72|172.71|169.59|0
1650883920000|2022-04-25 10:52:00|172.77|169.65|172.77|169.65|172.9|169.78|172.77|169.65|0
1650883930000|2022-04-25 10:52:10|172.65|169.53|172.52|169.4|172.65|169.53|172.27|169.15|0
1650883940000|2022-04-25 10:52:20|172.4|169.28|172.52|169.4|172.59|169.47|172.4|169.28|0
1650883950000|2022-04-25 10:52:30|172.65|169.53|172.4|169.28|172.65|169.53|172.4|169.28|0
1650883960000|2022-04-25 10:52:40|172.52|169.4|172.52|169.4|172.65|169.53|172.52|169.4|0
1650883970000|2022-04-25 10:52:50|172.77|169.65|172.52|169.4|172.77|169.65|172.52|169.4|0
1650883980000|2022-04-25 10:53:00|172.65|169.53|172.9|169.78|172.9|169.78|172.65|169.53|0
1650883990000|2022-04-25 10:53:10|173.15|170.03|173.15|170.03|173.15|170.03|173.02|169.9|0
1650884000000|2022-04-25 10:53:20|173.02|169.9|173.02|169.9|173.15|170.03|173.02|169.9|0
1650884010000|2022-04-25 10:53:30|173.15|170.03|173.27|170.15|173.27|170.15|173.15|170.03|0
1650884020000|2022-04-25 10:53:40|173.52|170.4|173.65|170.53|173.65|170.53|173.52|170.4|0
1650884030000|2022-04-25 10:53:50|173.52|170.4|173.65|170.53|173.65|170.53|173.52|170.4|0
1650884040000|2022-04-25 10:54:00|173.52|170.4|173.27|170.15|173.52|170.4|173.27|170.15|0
1650884050000|2022-04-25 10:54:10|173.4|170.28|173.52|170.4|173.52|170.4|173.4|170.28|0
1650884060000|2022-04-25 10:54:20|173.65|170.53|173.65|170.53|173.65|170.53|173.52|170.4|0
1650884070000|2022-04-25 10:54:30|174.02|170.9|174.4|171.28|174.4|171.28|174.02|170.9|0
1650884080000|2022-04-25 10:54:40|174.02|170.9|174.02|170.9|174.15|171.03|174.02|170.9|0
1650884090000|2022-04-25 10:54:50|173.96|170.84|173.84|170.72|173.96|170.84|173.84|170.72|0
1650884100000|2022-04-25 10:55:00|173.9|170.78|173.4|170.28|173.9|170.78|173.4|170.28|0
1650884130000|2022-04-25 10:55:30|173.34|170.22|173.77|170.65|173.9|170.78|173.34|170.22|0
1650884140000|2022-04-25 10:55:40|173.9|170.78|173.77|170.65|173.9|170.78|173.77|170.65|0
1650884150000|2022-04-25 10:55:50|173.65|170.53|173.77|170.65|173.77|170.65|173.65|170.53|0
1650884160000|2022-04-25 10:56:00|173.84|170.72|173.65|170.53|173.9|170.78|173.65|170.53|0
1650884170000|2022-04-25 10:56:10|173.52|170.4|173.21|170.09|173.65|170.53|173.21|170.09|0
1650884180000|2022-04-25 10:56:20|173.14|170.02|173.14|170.02|173.27|170.15|173.14|170.02|0
1650884190000|2022-04-25 10:56:30|173.08|169.96|173.08|169.96|173.08|169.96|173.08|169.96|0
1650884200000|2022-04-25 10:56:40|173.02|169.9|172.77|169.65|173.02|169.9|172.64|169.52|0
1650884210000|2022-04-25 10:56:50|172.64|169.52|172.77|169.65|172.77|169.65|172.64|169.52|0
1650884220000|2022-04-25 10:57:00|172.89|169.77|172.89|169.77|172.89|169.77|172.77|169.65|0
1650884230000|2022-04-25 10:57:10|172.83|169.71|172.77|169.65|172.83|169.71|172.77|169.65|0
1650884240000|2022-04-25 10:57:20|172.64|169.52|172.64|169.52|172.77|169.65|172.64|169.52|0
1650884250000|2022-04-25 10:57:30|172.52|169.4|172.52|169.4|172.52|169.4|172.39|169.27|0
1650884260000|2022-04-25 10:57:40|172.64|169.52|173.46|170.34|173.46|170.34|172.64|169.52|0
1650884270000|2022-04-25 10:57:50|173.39|170.27|173.96|170.84|173.96|170.84|173.39|170.27|0
1650884280000|2022-04-25 10:58:00|174.27|171.15|174.08|170.96|174.34|171.22|173.96|170.84|0
1650884290000|2022-04-25 10:58:10|174.02|170.9|174.08|170.96|174.08|170.96|174.02|170.9|0
1650884300000|2022-04-25 10:58:20|174.21|171.09|174.02|170.9|174.21|171.09|174.02|170.9|0
1650884310000|2022-04-25 10:58:30|174.27|171.15|174.14|171.02|174.27|171.15|174.14|171.02|0
1650884320000|2022-04-25 10:58:40|174.02|170.9|173.83|170.71|174.02|170.9|173.83|170.71|0
1650884330000|2022-04-25 10:58:50|173.64|170.52|173.52|170.4|173.64|170.52|173.52|170.4|0
1650884350000|2022-04-25 10:59:10|173.39|170.27|172.64|169.52|173.39|170.27|172.64|169.52|0
1650884360000|2022-04-25 10:59:20|172.27|169.15|171.77|168.65|172.27|169.15|171.77|168.65|0
1650884370000|2022-04-25 10:59:30|171.89|168.77|172.14|169.02|172.14|169.02|171.89|168.77|0
1650884380000|2022-04-25 10:59:40|171.96|168.84|171.96|168.84|172.02|168.9|171.96|168.84|0
1650884390000|2022-04-25 10:59:50|171.89|168.77|171.83|168.71|171.89|168.77|171.77|168.65|0
1650884400000|2022-04-25 11:00:00|171.77|168.65|171.89|168.77|171.89|168.77|171.52|168.4|0
1650884410000|2022-04-25 11:00:10|171.64|168.52|171.96|168.84|172.02|168.9|171.64|168.52|0
1650884420000|2022-04-25 11:00:20|171.89|168.77|171.46|168.34|171.89|168.77|171.46|168.34|0
1650884430000|2022-04-25 11:00:30|171.52|168.4|171.27|168.15|171.52|168.4|171.27|168.15|0
1650884440000|2022-04-25 11:00:40|171.39|168.27|171.64|168.52|171.64|168.52|171.39|168.27|0
1650884450000|2022-04-25 11:00:50|171.77|168.65|171.27|168.15|171.77|168.65|171.15|168.03|0
1650884460000|2022-04-25 11:01:00|171.39|168.27|171.15|168.03|171.39|168.27|171.15|168.03|0
1650884470000|2022-04-25 11:01:10|171.27|168.15|171.77|168.65|171.77|168.65|171.27|168.15|0
1650884480000|2022-04-25 11:01:20|171.52|168.4|171.33|168.21|171.52|168.4|171.33|168.21|0
1650884490000|2022-04-25 11:01:30|171.52|168.4|171.15|168.03|171.52|168.4|171.15|168.03|0
1650884500000|2022-04-25 11:01:40|171.33|168.21|171.15|168.03|171.52|168.4|171.15|168.03|0
1650884510000|2022-04-25 11:01:50|171.02|167.9|170.53|167.41|171.02|167.9|170.53|167.41|0
1650884520000|2022-04-25 11:02:00|171.27|168.15|171.14|168.02|171.39|168.27|171.14|168.02|0
1650884530000|2022-04-25 11:02:10|170.96|167.84|171.02|167.9|171.14|168.02|170.96|167.84|0
1650884540000|2022-04-25 11:02:20|171.14|168.02|171.27|168.15|171.27|168.15|171.14|168.02|0
1650884550000|2022-04-25 11:02:30|171.39|168.27|171.14|168.02|171.39|168.27|171.14|168.02|0
1650884560000|2022-04-25 11:02:40|171.02|167.9|171.02|167.9|171.02|167.9|171.02|167.9|0
1650884570000|2022-04-25 11:02:50|170.77|167.65|170.96|167.84|170.96|167.84|170.77|167.65|0
1650884580000|2022-04-25 11:03:00|171.02|167.9|171.27|168.15|171.39|168.27|171.02|167.9|0
1650884590000|2022-04-25 11:03:10|171.14|168.02|171.76|168.64|171.76|168.64|171.14|168.02|0
1650884600000|2022-04-25 11:03:20|171.52|168.4|171.21|168.09|171.58|168.46|171.21|168.09|0
1650884610000|2022-04-25 11:03:30|171.14|168.02|171.39|168.27|171.39|168.27|171.14|168.02|0
1650884620000|2022-04-25 11:03:40|171.46|168.34|171.27|168.15|171.46|168.34|171.27|168.15|0
1650884630000|2022-04-25 11:03:50|171.02|167.9|171.02|167.9|171.02|167.9|171.02|167.9|0
1650884640000|2022-04-25 11:04:00|171.14|168.02|171.14|168.02|171.14|168.02|170.89|167.77|0
1650884650000|2022-04-25 11:04:10|171.02|167.9|171.08|167.96|171.08|167.96|171.02|167.9|0
1650884660000|2022-04-25 11:04:20|171.14|168.02|171.21|168.09|171.21|168.09|171.14|168.02|0
1650884670000|2022-04-25 11:04:30|171.27|168.15|171.64|168.52|171.64|168.52|171.27|168.15|0
1650884680000|2022-04-25 11:04:40|171.58|168.46|171.58|168.46|171.58|168.46|171.58|168.46|0
1650884690000|2022-04-25 11:04:50|171.64|168.52|171.27|168.15|171.64|168.52|171.27|168.15|0
1650884700000|2022-04-25 11:05:00|171.39|168.27|171.33|168.21|171.39|168.27|171.27|168.15|0
1650884710000|2022-04-25 11:05:10|171.39|168.27|171.45|168.33|171.51|168.39|171.39|168.27|0
1650884720000|2022-04-25 11:05:20|171.39|168.27|171.76|168.64|171.76|168.64|171.39|168.27|0
1650884730000|2022-04-25 11:05:30|171.7|168.58|171.64|168.52|171.7|168.58|171.64|168.52|0
1650884740000|2022-04-25 11:05:40|171.7|168.58|172.08|168.96|172.14|169.02|171.7|168.58|0
1650884750000|2022-04-25 11:05:50|171.83|168.71|172.01|168.89|172.01|168.89|171.83|168.71|0
1650884760000|2022-04-25 11:06:00|172.14|169.02|172.26|169.14|172.26|169.14|172.14|169.02|0
1650884770000|2022-04-25 11:06:10|172.2|169.08|172.26|169.14|172.51|169.39|172.14|169.02|0
1650884780000|2022-04-25 11:06:20|172.14|169.02|172.38|169.26|172.38|169.26|172.14|169.02|0
1650884790000|2022-04-25 11:06:30|172.26|169.14|172.26|169.14|172.26|169.14|172.26|169.14|0
1650884800000|2022-04-25 11:06:40|172.2|169.08|172.51|169.39|172.51|169.39|172.2|169.08|0
1650884810000|2022-04-25 11:06:50|172.38|169.26|172.51|169.39|172.51|169.39|172.38|169.26|0
1650884820000|2022-04-25 11:07:00|172.57|169.45|172.51|169.39|172.57|169.45|172.51|169.39|0
1650884840000|2022-04-25 11:07:20|172.57|169.45|172.51|169.39|172.63|169.51|172.51|169.39|0
1650884850000|2022-04-25 11:07:30|172.63|169.51|172.76|169.64|172.76|169.64|172.63|169.51|0
1650884860000|2022-04-25 11:07:40|172.38|169.26|172.38|169.26|172.38|169.26|172.38|169.26|0
1650884870000|2022-04-25 11:07:50|172.45|169.33|172.51|169.39|172.51|169.39|172.45|169.33|0
1650884880000|2022-04-25 11:08:00|172.38|169.26|172.38|169.26|172.38|169.26|172.38|169.26|0
1650884890000|2022-04-25 11:08:10|172.51|169.39|172.38|169.26|172.51|169.39|172.38|169.26|0
1650884900000|2022-04-25 11:08:20|172.26|169.14|172.26|169.14|172.26|169.14|172.26|169.14|0
1650884910000|2022-04-25 11:08:30|172.63|169.51|172.63|169.51|172.76|169.64|172.51|169.39|0
1650884920000|2022-04-25 11:08:40|172.76|169.64|173.07|169.95|173.07|169.95|172.76|169.64|0
1650884930000|2022-04-25 11:08:50|173.13|170.01|173.63|170.51|173.63|170.51|173.13|170.01|0
1650884940000|2022-04-25 11:09:00|173.76|170.64|173.63|170.51|173.76|170.64|173.63|170.51|0
1650884950000|2022-04-25 11:09:10|173.45|170.33|173.38|170.26|173.51|170.39|173.38|170.26|0
1650884960000|2022-04-25 11:09:20|173.26|170.14|173.51|170.39|173.51|170.39|173.13|170.01|0
1650884970000|2022-04-25 11:09:30|173.63|170.51|173.63|170.51|173.63|170.51|173.63|170.51|0
1650884980000|2022-04-25 11:09:40|173.76|170.64|174.13|171.01|174.13|171.01|173.76|170.64|0
1650884990000|2022-04-25 11:09:50|174.01|170.89|173.63|170.51|174.01|170.89|173.63|170.51|0
1650885000000|2022-04-25 11:10:00|173.51|170.39|173.51|170.39|173.51|170.39|173.45|170.33|0
1650885010000|2022-04-25 11:10:10|173.38|170.26|172.88|169.76|173.38|170.26|172.88|169.76|0
1650885020000|2022-04-25 11:10:20|173|169.88|172.88|169.76|173|169.88|172.88|169.76|0
1650885030000|2022-04-25 11:10:30|173|169.88|173.19|170.07|173.19|170.07|173|169.88|0
1650885040000|2022-04-25 11:10:40|173.25|170.13|173.82|170.7|173.82|170.7|173.25|170.13|0
1650885050000|2022-04-25 11:10:50|174.26|171.14|174.26|171.14|174.51|171.39|174.26|171.14|0
1650885060000|2022-04-25 11:11:00|174.38|171.26|174.01|170.89|174.38|171.26|174.01|170.89|0
1650885070000|2022-04-25 11:11:10|174.13|171.01|174.2|171.08|174.26|171.14|174.13|171.01|0
1650885080000|2022-04-25 11:11:20|174.26|171.14|174.01|170.89|174.26|171.14|174.01|170.89|0
1650885090000|2022-04-25 11:11:30|174.13|171.01|173.88|170.76|174.13|171.01|173.88|170.76|0
1650885100000|2022-04-25 11:11:40|174|170.88|174.13|171.01|174.13|171.01|174|170.88|0
1650885110000|2022-04-25 11:11:50|174|170.88|174.26|171.14|174.26|171.14|174|170.88|0
1650885120000|2022-04-25 11:12:00|174.38|171.26|174.26|171.14|174.38|171.26|174.26|171.14|0
1650885130000|2022-04-25 11:12:10|174.38|171.26|174.32|171.2|174.38|171.26|174.32|171.2|0
1650885140000|2022-04-25 11:12:20|174.26|171.14|174.51|171.39|174.51|171.39|174.26|171.14|0
1650885150000|2022-04-25 11:12:30|174.63|171.51|174.63|171.51|174.63|171.51|174.63|171.51|0
1650885160000|2022-04-25 11:12:40|174.76|171.64|174.76|171.64|174.76|171.64|174.76|171.64|0
1650885170000|2022-04-25 11:12:50|174.88|171.76|174.88|171.76|174.88|171.76|174.88|171.76|0
1650885180000|2022-04-25 11:13:00|174.63|171.51|174.63|171.51|174.76|171.64|174.51|171.39|0
1650885190000|2022-04-25 11:13:10|174.38|171.26|174.25|171.13|174.38|171.26|174.25|171.13|0
1650885200000|2022-04-25 11:13:20|174|170.88|174.25|171.13|174.25|171.13|174|170.88|0
1650885210000|2022-04-25 11:13:30|174.19|171.07|174.38|171.26|174.38|171.26|174.13|171.01|0
1650885220000|2022-04-25 11:13:40|174.25|171.13|174.38|171.26|174.38|171.26|174.25|171.13|0
1650885230000|2022-04-25 11:13:50|174.32|171.2|174.51|171.39|174.51|171.39|174.25|171.13|0
1650885240000|2022-04-25 11:14:00|174.63|171.51|174.5|171.38|174.63|171.51|174.5|171.38|0
1650885250000|2022-04-25 11:14:10|174.63|171.51|174.63|171.51|174.63|171.51|174.5|171.38|0
1650885260000|2022-04-25 11:14:20|174.76|171.64|174.95|171.83|175.13|172.01|174.76|171.64|0
1650885270000|2022-04-25 11:14:30|174.63|171.51|174.88|171.76|174.88|171.76|174.63|171.51|0
1650885280000|2022-04-25 11:14:40|175.01|171.89|175.01|171.89|175.13|172.01|175.01|171.89|0
1650885290000|2022-04-25 11:14:50|174.88|171.76|175.26|172.14|175.26|172.14|174.88|171.76|0
1650885300000|2022-04-25 11:15:00|175.39|172.27|175.32|172.2|175.51|172.39|175.32|172.2|0
1650885310000|2022-04-25 11:15:10|175.39|172.27|174.63|171.51|175.39|172.27|174.63|171.51|0
1650885320000|2022-04-25 11:15:20|174.5|171.38|175.01|171.89|175.01|171.89|174.5|171.38|0
1650885330000|2022-04-25 11:15:30|175.13|172.01|175.26|172.14|175.26|172.14|175.01|171.89|0
1650885340000|2022-04-25 11:15:40|175.38|172.26|175.38|172.26|175.51|172.39|175.38|172.26|0
1650885350000|2022-04-25 11:15:50|175.26|172.14|175.26|172.14|175.26|172.14|175.13|172.01|0
1650885360000|2022-04-25 11:16:00|175.38|172.26|175.26|172.14|175.51|172.39|175.26|172.14|0
1650885370000|2022-04-25 11:16:10|175.13|172.01|175.01|171.89|175.13|172.01|175.01|171.89|0
1650885380000|2022-04-25 11:16:20|175.07|171.95|175.51|172.39|175.51|172.39|175.01|171.89|0
1650885390000|2022-04-25 11:16:30|175.38|172.26|175.38|172.26|175.38|172.26|175.38|172.26|0
1650885400000|2022-04-25 11:16:40|175.26|172.14|175.26|172.14|175.26|172.14|175.26|172.14|0
1650885410000|2022-04-25 11:16:50|175.2|172.08|175.13|172.01|175.2|172.08|175.13|172.01|0
1650885420000|2022-04-25 11:17:00|175.26|172.14|175.38|172.26|175.38|172.26|175.13|172.01|0
1650885430000|2022-04-25 11:17:10|175.45|172.33|175.38|172.26|175.45|172.33|175.38|172.26|0
1650885440000|2022-04-25 11:17:20|175.51|172.39|175.64|172.52|175.64|172.52|175.38|172.26|0
1650885450000|2022-04-25 11:17:30|175.76|172.64|175.76|172.64|175.76|172.64|175.64|172.52|0
1650885460000|2022-04-25 11:17:40|175.64|172.52|175.76|172.64|175.76|172.64|175.64|172.52|0
1650885470000|2022-04-25 11:17:50|176.39|173.27|176.14|173.02|176.52|173.4|176.14|173.02|0
1650885480000|2022-04-25 11:18:00|176.27|173.15|176.52|173.4|176.52|173.4|176.27|173.15|0
1650885490000|2022-04-25 11:18:10|176.39|173.27|176.65|173.53|176.65|173.53|176.39|173.27|0
1650885500000|2022-04-25 11:18:20|176.52|173.4|177.15|174.03|177.15|174.03|176.52|173.4|0
1650885510000|2022-04-25 11:18:30|177.03|173.91|177.03|173.91|177.03|173.91|177.03|173.91|0
1650885520000|2022-04-25 11:18:40|177.15|174.03|177.15|174.03|177.15|174.03|177.15|174.03|0
1650885530000|2022-04-25 11:18:50|177.03|173.91|177.15|174.03|177.15|174.03|177.03|173.91|0
1650885540000|2022-04-25 11:19:00|177.28|174.16|177.15|174.03|177.28|174.16|176.9|173.78|0
1650885550000|2022-04-25 11:19:10|176.9|173.78|176.9|173.78|176.9|173.78|176.9|173.78|0
1650885560000|2022-04-25 11:19:20|176.97|173.85|176.9|173.78|177.03|173.91|176.9|173.78|0
1650885570000|2022-04-25 11:19:30|176.84|173.72|176.77|173.65|176.84|173.72|176.77|173.65|0
1650885580000|2022-04-25 11:19:40|176.9|173.78|177.15|174.03|177.15|174.03|176.9|173.78|0
1650885590000|2022-04-25 11:19:50|177.03|173.91|177.03|173.91|177.15|174.03|177.03|173.91|0
1650885600000|2022-04-25 11:20:00|176.77|173.65|176.77|173.65|176.77|173.65|176.77|173.65|0
1650885610000|2022-04-25 11:20:10|176.65|173.53|176.26|173.14|176.65|173.53|176.26|173.14|0
1650885620000|2022-04-25 11:20:20|176.14|173.02|176.26|173.14|176.26|173.14|176.14|173.02|0
1650885630000|2022-04-25 11:20:30|176.39|173.27|176.39|173.27|176.39|173.27|176.39|173.27|0
1650885640000|2022-04-25 11:20:40|176.52|173.4|176.64|173.52|176.64|173.52|176.39|173.27|0
1650885650000|2022-04-25 11:20:50|177.03|173.91|177.15|174.03|177.28|174.16|177.03|173.91|0
1650885660000|2022-04-25 11:21:00|177.09|173.97|177.15|174.03|177.15|174.03|177.02|173.9|0
1650885670000|2022-04-25 11:21:10|177.02|173.9|177.02|173.9|177.02|173.9|176.77|173.65|0
1650885680000|2022-04-25 11:21:20|176.9|173.78|177.02|173.9|177.02|173.9|176.9|173.78|0
1650885690000|2022-04-25 11:21:30|176.9|173.78|176.9|173.78|176.9|173.78|176.9|173.78|0
1650885700000|2022-04-25 11:21:40|176.96|173.84|177.15|174.03|177.15|174.03|176.96|173.84|0
1650885710000|2022-04-25 11:21:50|177.28|174.16|177.28|174.16|177.28|174.16|177.28|174.16|0
1650885720000|2022-04-25 11:22:00|177.15|174.03|177.02|173.9|177.15|174.03|177.02|173.9|0
1650885730000|2022-04-25 11:22:10|177.15|174.03|176.96|173.84|177.15|174.03|176.96|173.84|0
1650885740000|2022-04-25 11:22:20|176.52|173.4|176.2|173.08|176.52|173.4|176.2|173.08|0
1650885750000|2022-04-25 11:22:30|176.26|173.14|176.14|173.02|176.26|173.14|176.14|173.02|0
1650885760000|2022-04-25 11:22:40|176.01|172.89|175.63|172.51|176.01|172.89|175.63|172.51|0
1650885770000|2022-04-25 11:22:50|174.87|171.75|171.5|168.38|174.87|171.75|171.5|168.38|0
1650885780000|2022-04-25 11:23:00|171.31|168.19|170.26|167.14|171.31|168.19|170.26|167.14|0
1650885790000|2022-04-25 11:23:10|170.01|166.89|169.88|166.76|170.75|167.63|169.88|166.76|0
1650885800000|2022-04-25 11:23:20|170.63|167.51|171.81|168.69|171.81|168.69|170.5|167.38|0
1650885810000|2022-04-25 11:23:30|171.56|168.44|170.75|167.63|171.56|168.44|170.13|167.01|0
1650885820000|2022-04-25 11:23:40|170.2|167.08|169.64|166.52|170.2|167.08|169.51|166.39|0
1650885830000|2022-04-25 11:23:50|170.01|166.89|171.06|167.94|171.06|167.94|169.95|166.83|0
1650885840000|2022-04-25 11:24:00|170.13|167.01|167.61|164.49|170.13|167.01|167.61|164.49|0
1650885850000|2022-04-25 11:24:10|167.24|164.12|167.06|163.94|167.24|164.12|167.06|163.94|0
1650885860000|2022-04-25 11:24:20|166.63|163.51|166.26|163.14|166.75|163.63|166.26|163.14|0
1650885870000|2022-04-25 11:24:30|168.13|165.01|168.44|165.32|168.44|165.32|168.07|164.95|0
1650885880000|2022-04-25 11:24:40|169.3|166.18|168.5|165.38|169.42|166.3|168.5|165.38|0
1650885890000|2022-04-25 11:24:50|168.26|165.14|168.01|164.89|168.38|165.26|168.01|164.89|0
1650885900000|2022-04-25 11:25:00|168.07|164.95|167.64|164.52|168.07|164.95|167.27|164.15|0
1650885910000|2022-04-25 11:25:10|167.89|164.77|168.44|165.32|168.44|165.32|167.89|164.77|0
1650885920000|2022-04-25 11:25:20|167.89|164.77|168.25|165.13|168.25|165.13|167.89|164.77|0
1650885930000|2022-04-25 11:25:30|168.2|165.08|168.5|165.38|168.5|165.38|168.2|165.08|0
1650885940000|2022-04-25 11:25:40|168.62|165.5|169.12|166|169.12|166|168.62|165.5|0
1650885950000|2022-04-25 11:25:50|169.49|166.37|169.74|166.62|169.74|166.62|169.49|166.37|0
1650885960000|2022-04-25 11:26:00|169.99|166.87|169.61|166.49|170.23|167.11|169.61|166.49|0
1650885970000|2022-04-25 11:26:10|169.24|166.12|169.37|166.25|169.37|166.25|168.99|165.87|0
1650885980000|2022-04-25 11:26:20|169.31|166.19|169.86|166.74|169.86|166.74|169.31|166.19|0
1650885990000|2022-04-25 11:26:30|169.74|166.62|169.86|166.74|169.86|166.74|169.74|166.62|0
1650886000000|2022-04-25 11:26:40|169.74|166.62|170.67|167.55|170.67|167.55|169.74|166.62|0
1650886010000|2022-04-25 11:26:50|170.8|167.68|171.1|167.98|171.23|168.11|170.8|167.68|0
1650886020000|2022-04-25 11:27:00|171.17|168.05|170.86|167.74|171.17|168.05|170.73|167.61|0
1650886030000|2022-04-25 11:27:10|170.73|167.61|171.35|168.23|171.35|168.23|170.73|167.61|0
1650886040000|2022-04-25 11:27:20|171.6|168.48|172.48|169.36|172.48|169.36|171.6|168.48|0
1650886050000|2022-04-25 11:27:30|173.23|170.11|172.92|169.8|173.23|170.11|172.92|169.8|0
1650886060000|2022-04-25 11:27:40|172.73|169.61|172.73|169.61|172.98|169.86|172.6|169.48|0
1650886070000|2022-04-25 11:27:50|172.6|169.48|172.42|169.3|172.6|169.48|172.42|169.3|0
1650886080000|2022-04-25 11:28:00|172.54|169.42|173.74|170.62|173.74|170.62|172.54|169.42|0
1650886090000|2022-04-25 11:28:10|173.36|170.24|173.61|170.49|173.86|170.74|173.36|170.24|0
1650886100000|2022-04-25 11:28:20|173.36|170.24|173.48|170.36|173.48|170.36|173.36|170.24|0
1650886110000|2022-04-25 11:28:30|173.86|170.74|173.99|170.87|173.99|170.87|173.74|170.62|0
1650886120000|2022-04-25 11:28:40|173.93|170.81|173.74|170.62|173.93|170.81|173.74|170.62|0
1650886130000|2022-04-25 11:28:50|173.86|170.74|173.11|169.99|173.86|170.74|173.11|169.99|0
1650886140000|2022-04-25 11:29:00|172.85|169.73|173.42|170.3|173.42|170.3|172.85|169.73|0
1650886150000|2022-04-25 11:29:10|173.48|170.36|173.48|170.36|173.73|170.61|173.48|170.36|0
1650886160000|2022-04-25 11:29:20|173.36|170.24|173.48|170.36|173.48|170.36|173.36|170.24|0
1650886170000|2022-04-25 11:29:30|173.61|170.49|173.11|169.99|173.61|170.49|173.11|169.99|0
1650886180000|2022-04-25 11:29:40|172.98|169.86|173.17|170.05|173.17|170.05|172.98|169.86|0
1650886190000|2022-04-25 11:29:50|173.23|170.11|173.61|170.49|173.61|170.49|173.23|170.11|0
1650886200000|2022-04-25 11:30:00|173.86|170.74|173.36|170.24|173.86|170.74|173.36|170.24|0
1650886210000|2022-04-25 11:30:10|173.17|170.05|173.04|169.92|173.17|170.05|173.04|169.92|0
1650886220000|2022-04-25 11:30:20|172.92|169.8|172.98|169.86|172.98|169.86|172.85|169.73|0
1650886230000|2022-04-25 11:30:30|173.04|169.92|172.98|169.86|173.1|169.98|172.98|169.86|0
1650886240000|2022-04-25 11:30:40|172.92|169.8|172.23|169.11|172.92|169.8|172.23|169.11|0
1650886250000|2022-04-25 11:30:50|172.35|169.23|172.23|169.11|172.35|169.23|172.1|168.98|0
1650886260000|2022-04-25 11:31:00|172.67|169.55|172.48|169.36|172.85|169.73|172.48|169.36|0
1650886270000|2022-04-25 11:31:10|172.6|169.48|172.48|169.36|172.6|169.48|172.48|169.36|0
1650886280000|2022-04-25 11:31:20|172.35|169.23|172.73|169.61|172.73|169.61|172.35|169.23|0
1650886290000|2022-04-25 11:31:30|172.6|169.48|172.35|169.23|172.73|169.61|172.35|169.23|0
1650886300000|2022-04-25 11:31:40|172.22|169.1|171.85|168.73|172.22|169.1|171.85|168.73|0
1650886310000|2022-04-25 11:31:50|171.97|168.85|171.47|168.35|171.97|168.85|171.47|168.35|0
1650886320000|2022-04-25 11:32:00|170.97|167.85|170.97|167.85|170.97|167.85|170.79|167.67|0
1650886330000|2022-04-25 11:32:10|170.91|167.79|170.6|167.48|170.91|167.79|170.6|167.48|0
1650886340000|2022-04-25 11:32:20|170.48|167.36|169.98|166.86|170.48|167.36|169.86|166.74|0
1650886350000|2022-04-25 11:32:30|169.86|166.74|169.36|166.24|169.86|166.74|169.11|165.99|0
1650886360000|2022-04-25 11:32:40|168.99|165.87|168.99|165.87|168.99|165.87|168.74|165.62|0
1650886370000|2022-04-25 11:32:50|169.05|165.93|168.37|165.25|169.05|165.93|168.37|165.25|0
1650886380000|2022-04-25 11:33:00|168.86|165.74|168.37|165.25|168.86|165.74|168.37|165.25|0
1650886390000|2022-04-25 11:33:10|168.49|165.37|168.62|165.5|168.62|165.5|168.37|165.25|0
1650886400000|2022-04-25 11:33:20|168.86|165.74|169.11|165.99|169.48|166.36|168.86|165.74|0
1650886410000|2022-04-25 11:33:30|168.74|165.62|168.31|165.19|168.74|165.62|168.31|165.19|0
1650886420000|2022-04-25 11:33:40|168.37|165.25|168.37|165.25|168.49|165.37|168.31|165.19|0
1650886430000|2022-04-25 11:33:50|168.12|165|168.12|165|168.12|165|167.88|164.76|0
1650886440000|2022-04-25 11:34:00|168.25|165.13|167.75|164.63|168.25|165.13|167.63|164.51|0
1650886450000|2022-04-25 11:34:10|167.63|164.51|167.75|164.63|167.75|164.63|167.51|164.39|0
1650886460000|2022-04-25 11:34:20|167.88|164.76|168.37|165.25|168.37|165.25|167.88|164.76|0
1650886470000|2022-04-25 11:34:30|168.12|165|167.94|164.82|168.12|165|167.94|164.82|0
1650886480000|2022-04-25 11:34:40|167.88|164.76|168.37|165.25|168.37|165.25|167.88|164.76|0
1650886490000|2022-04-25 11:34:50|168.31|165.19|168.99|165.87|168.99|165.87|168.31|165.19|0
1650886500000|2022-04-25 11:35:00|168.93|165.81|167.87|164.75|168.93|165.81|167.87|164.75|0
1650886510000|2022-04-25 11:35:10|168|164.88|167.87|164.75|168|164.88|167.87|164.75|0
1650886520000|2022-04-25 11:35:20|167.63|164.51|167.69|164.57|167.69|164.57|167.63|164.51|0
1650886530000|2022-04-25 11:35:30|167.14|164.02|166.89|163.77|167.2|164.08|166.89|163.77|0
1650886540000|2022-04-25 11:35:40|167.01|163.89|166.47|163.35|167.01|163.89|166.47|163.35|0
1650886550000|2022-04-25 11:35:50|166.52|163.4|166.28|163.16|166.52|163.4|166.28|163.16|0
1650886560000|2022-04-25 11:36:00|166.89|163.77|166.65|163.53|166.89|163.77|166.4|163.28|0
1650886570000|2022-04-25 11:36:10|166.89|163.77|167.01|163.89|167.14|164.02|166.89|163.77|0
1650886580000|2022-04-25 11:36:20|167.14|164.02|167.45|164.33|167.5|164.38|167.14|164.02|0
1650886590000|2022-04-25 11:36:30|167.38|164.26|167.38|164.26|167.38|164.26|167.01|163.89|0
1650886600000|2022-04-25 11:36:40|167.5|164.38|167.38|164.26|167.63|164.51|167.38|164.26|0
1650886610000|2022-04-25 11:36:50|167.26|164.14|167.2|164.08|167.26|164.14|167.14|164.02|0
1650886620000|2022-04-25 11:37:00|167.26|164.14|167.94|164.82|167.94|164.82|167.26|164.14|0
1650886630000|2022-04-25 11:37:10|168|164.88|168.12|165|168.49|165.37|168|164.88|0
1650886640000|2022-04-25 11:37:20|168.24|165.12|167.75|164.63|168.24|165.12|167.32|164.2|0
1650886650000|2022-04-25 11:37:30|167.87|164.75|167.57|164.45|167.87|164.75|167.57|164.45|0
1650886660000|2022-04-25 11:37:40|167.63|164.51|167.38|164.26|167.87|164.75|167.38|164.26|0
1650886670000|2022-04-25 11:37:50|167.57|164.45|167.75|164.63|167.75|164.63|167.57|164.45|0
1650886680000|2022-04-25 11:38:00|167.5|164.38|167.13|164.01|167.5|164.38|167.13|164.01|0
1650886690000|2022-04-25 11:38:10|167.26|164.14|167.5|164.38|167.63|164.51|167.26|164.14|0
1650886700000|2022-04-25 11:38:20|167.63|164.51|167.5|164.38|167.63|164.51|167.5|164.38|0
1650886710000|2022-04-25 11:38:30|167.63|164.51|167.57|164.45|167.75|164.63|167.57|164.45|0
1650886720000|2022-04-25 11:38:40|167.63|164.51|167.63|164.51|167.69|164.57|167.5|164.38|0
1650886730000|2022-04-25 11:38:50|167.5|164.38|167.93|164.81|167.93|164.81|167.5|164.38|0
1650886740000|2022-04-25 11:39:00|167.62|164.5|167.44|164.32|167.62|164.5|167.44|164.32|0
1650886750000|2022-04-25 11:39:10|167.26|164.14|167.38|164.26|167.38|164.26|166.89|163.77|0
1650886760000|2022-04-25 11:39:20|167.32|164.2|167.26|164.14|167.5|164.38|167.26|164.14|0
1650886770000|2022-04-25 11:39:30|167.38|164.26|167.38|164.26|167.38|164.26|167.13|164.01|0
1650886780000|2022-04-25 11:39:40|167.62|164.5|168.06|164.94|168.06|164.94|167.62|164.5|0
1650886790000|2022-04-25 11:39:50|168.12|165|168.12|165|168.24|165.12|168.12|165|0
1650886800000|2022-04-25 11:40:00|167.99|164.87|168.12|165|168.12|165|167.99|164.87|0
1650886810000|2022-04-25 11:40:10|167.75|164.63|167.87|164.75|167.87|164.75|167.62|164.5|0
1650886820000|2022-04-25 11:40:20|168.43|165.31|168.36|165.24|168.43|165.31|168.12|165|0
1650886830000|2022-04-25 11:40:30|168.49|165.37|168.73|165.61|168.73|165.61|168.49|165.37|0
1650886840000|2022-04-25 11:40:40|169.23|166.11|169.54|166.42|169.6|166.48|169.23|166.11|0
1650886850000|2022-04-25 11:40:50|169.35|166.23|169.1|165.98|169.35|166.23|169.1|165.98|0
1650886860000|2022-04-25 11:41:00|168.86|165.74|168.86|165.74|168.98|165.86|168.86|165.74|0
1650886870000|2022-04-25 11:41:10|168.8|165.68|169.23|166.11|169.35|166.23|168.8|165.68|0
1650886880000|2022-04-25 11:41:20|169.47|166.35|169.47|166.35|169.6|166.48|169.35|166.23|0
1650886890000|2022-04-25 11:41:30|169.6|166.48|169.85|166.73|169.85|166.73|169.6|166.48|0
1650886900000|2022-04-25 11:41:40|169.72|166.6|169.6|166.48|169.85|166.73|169.6|166.48|0
1650886910000|2022-04-25 11:41:50|170.09|166.97|169.85|166.73|170.28|167.16|169.85|166.73|0
1650886920000|2022-04-25 11:42:00|169.91|166.79|169.97|166.85|170.09|166.97|169.84|166.72|0
1650886930000|2022-04-25 11:42:10|169.84|166.72|169.47|166.35|169.84|166.72|169.47|166.35|0
1650886940000|2022-04-25 11:42:20|169.35|166.23|169.1|165.98|169.35|166.23|169.1|165.98|0
1650886950000|2022-04-25 11:42:30|169.54|166.42|169.72|166.6|169.84|166.72|169.41|166.29|0
1650886960000|2022-04-25 11:42:40|169.97|166.85|170.09|166.97|170.09|166.97|169.72|166.6|0
1650886970000|2022-04-25 11:42:50|169.91|166.79|170.28|167.16|170.34|167.22|169.91|166.79|0
1650886980000|2022-04-25 11:43:00|170.34|167.22|170.16|167.04|170.34|167.22|169.97|166.85|0
1650886990000|2022-04-25 11:43:10|170.09|166.97|170.34|167.22|170.34|167.22|170.09|166.97|0
1650887000000|2022-04-25 11:43:20|170.46|167.34|170.59|167.47|170.59|167.47|170.34|167.22|0
1650887010000|2022-04-25 11:43:30|170.84|167.72|171.09|167.97|171.09|167.97|170.84|167.72|0
1650887020000|2022-04-25 11:43:40|171.34|168.22|171.21|168.09|171.46|168.34|171.21|168.09|0
1650887030000|2022-04-25 11:43:50|171.34|168.22|171.21|168.09|171.34|168.22|171.21|168.09|0
1650887040000|2022-04-25 11:44:00|170.71|167.59|170.46|167.34|170.71|167.59|170.22|167.1|0
1650887050000|2022-04-25 11:44:10|170.71|167.59|170.78|167.66|170.78|167.66|170.71|167.59|0
1650887060000|2022-04-25 11:44:20|170.71|167.59|170.96|167.84|171.34|168.22|170.71|167.59|0
1650887070000|2022-04-25 11:44:30|170.84|167.72|170.96|167.84|170.96|167.84|170.84|167.72|0
1650887080000|2022-04-25 11:44:40|170.9|167.78|170.84|167.72|170.9|167.78|170.84|167.72|0
1650887090000|2022-04-25 11:44:50|170.21|167.09|170.21|167.09|170.34|167.22|170.21|167.09|0
1650887100000|2022-04-25 11:45:00|169.97|166.85|170.46|167.34|170.59|167.47|169.97|166.85|0
1650887110000|2022-04-25 11:45:10|170.71|167.59|170.78|167.66|170.78|167.66|170.71|167.59|0
1650887120000|2022-04-25 11:45:20|170.71|167.59|171.09|167.97|171.09|167.97|170.71|167.59|0
1650887130000|2022-04-25 11:45:30|171.21|168.09|170.96|167.84|171.21|168.09|170.96|167.84|0
1650887140000|2022-04-25 11:45:40|170.84|167.72|170.46|167.34|170.84|167.72|170.46|167.34|0
1650887150000|2022-04-25 11:45:50|170.34|167.22|170.21|167.09|170.71|167.59|170.21|167.09|0
1650887160000|2022-04-25 11:46:00|170.09|166.97|169.22|166.1|170.09|166.97|169.22|166.1|0
1650887170000|2022-04-25 11:46:10|169.34|166.22|169.53|166.41|169.53|166.41|169.34|166.22|0
1650887180000|2022-04-25 11:46:20|169.84|166.72|169.22|166.1|169.84|166.72|169.22|166.1|0
1650887190000|2022-04-25 11:46:30|169.16|166.04|169.34|166.22|169.34|166.22|169.16|166.04|0
1650887200000|2022-04-25 11:46:40|169.28|166.16|169.22|166.1|169.28|166.16|169.04|165.92|0
1650887210000|2022-04-25 11:46:50|169.47|166.35|169.04|165.92|169.47|166.35|169.04|165.92|0
1650887220000|2022-04-25 11:47:00|168.85|165.73|168.97|165.85|169.04|165.92|168.85|165.73|0
1650887230000|2022-04-25 11:47:10|169.1|165.98|169.84|166.72|169.84|166.72|169.1|165.98|0
1650887240000|2022-04-25 11:47:20|169.96|166.84|170.15|167.03|170.15|167.03|169.96|166.84|0
1650887250000|2022-04-25 11:47:30|170.21|167.09|170.34|167.22|170.46|167.34|170.21|167.09|0
1650887260000|2022-04-25 11:47:40|170.65|167.53|170.96|167.84|170.96|167.84|170.65|167.53|0
1650887270000|2022-04-25 11:47:50|170.9|167.78|170.52|167.4|170.96|167.84|170.52|167.4|0
1650887280000|2022-04-25 11:48:00|170.58|167.46|170.71|167.59|170.71|167.59|170.58|167.46|0
1650887290000|2022-04-25 11:48:10|170.58|167.46|170.58|167.46|170.71|167.59|170.58|167.46|0
1650887300000|2022-04-25 11:48:20|170.46|167.34|170.34|167.22|170.58|167.46|170.34|167.22|0
1650887310000|2022-04-25 11:48:30|170.21|167.09|170.21|167.09|170.21|167.09|170.09|166.97|0
1650887320000|2022-04-25 11:48:40|170.09|166.97|170.09|166.97|170.15|167.03|169.78|166.66|0
1650887330000|2022-04-25 11:48:50|170.03|166.91|169.71|166.59|170.03|166.91|169.71|166.59|0
1650887340000|2022-04-25 11:49:00|169.9|166.78|170.09|166.97|170.09|166.97|169.9|166.78|0
1650887350000|2022-04-25 11:49:10|169.96|166.84|170.09|166.97|170.09|166.97|169.96|166.84|0
1650887360000|2022-04-25 11:49:20|170.21|167.09|170.21|167.09|170.33|167.21|170.21|167.09|0
1650887370000|2022-04-25 11:49:30|170.46|167.34|170.58|167.46|170.71|167.59|170.46|167.34|0
1650887380000|2022-04-25 11:49:40|170.46|167.34|170.96|167.84|170.96|167.84|170.46|167.34|0
1650887390000|2022-04-25 11:49:50|171.08|167.96|170.96|167.84|171.08|167.96|170.83|167.71|0
1650887400000|2022-04-25 11:50:00|170.83|167.71|170.58|167.46|170.9|167.78|170.58|167.46|0
1650887410000|2022-04-25 11:50:10|170.46|167.34|170.46|167.34|170.52|167.4|170.46|167.34|0
1650887420000|2022-04-25 11:50:20|170.52|167.4|170.83|167.71|170.83|167.71|170.52|167.4|0
1650887430000|2022-04-25 11:50:30|170.71|167.59|170.83|167.71|170.96|167.84|170.71|167.59|0
1650887440000|2022-04-25 11:50:40|170.71|167.59|170.46|167.34|170.71|167.59|170.46|167.34|0
1650887450000|2022-04-25 11:50:50|170.33|167.21|170.02|166.9|170.33|167.21|169.96|166.84|0
1650887460000|2022-04-25 11:51:00|169.96|166.84|169.59|166.47|169.96|166.84|169.59|166.47|0
1650887470000|2022-04-25 11:51:10|169.53|166.41|169.22|166.1|169.53|166.41|169.22|166.1|0
1650887480000|2022-04-25 11:51:20|169.34|166.22|169.22|166.1|169.34|166.22|169.22|166.1|0
1650887490000|2022-04-25 11:51:30|169.09|165.97|169.09|165.97|169.09|165.97|169.09|165.97|0
1650887500000|2022-04-25 11:51:40|168.72|165.6|169.22|166.1|169.22|166.1|168.72|165.6|0
1650887510000|2022-04-25 11:51:50|169.34|166.22|169.09|165.97|169.34|166.22|168.97|165.85|0
1650887520000|2022-04-25 11:52:00|168.84|165.72|169.09|165.97|169.09|165.97|168.84|165.72|0
1650887530000|2022-04-25 11:52:10|168.97|165.85|169.09|165.97|169.09|165.97|168.97|165.85|0
1650887540000|2022-04-25 11:52:20|168.78|165.66|168.6|165.48|168.78|165.66|168.6|165.48|0
1650887550000|2022-04-25 11:52:30|168.97|165.85|169.09|165.97|169.09|165.97|168.72|165.6|0
1650887560000|2022-04-25 11:52:40|169.34|166.22|169.09|165.97|169.34|166.22|169.09|165.97|0
1650887570000|2022-04-25 11:52:50|169.21|166.09|169.46|166.34|169.46|166.34|169.21|166.09|0
1650887580000|2022-04-25 11:53:00|169.4|166.28|169.59|166.47|169.59|166.47|169.21|166.09|0
1650887590000|2022-04-25 11:53:10|169.96|166.84|169.71|166.59|169.96|166.84|169.71|166.59|0
1650887600000|2022-04-25 11:53:20|169.77|166.65|169.96|166.84|169.96|166.84|169.77|166.65|0
1650887620000|2022-04-25 11:53:40|170.08|166.96|170.45|167.33|170.58|167.46|170.08|166.96|0
1650887630000|2022-04-25 11:53:50|170.33|167.21|170.08|166.96|170.33|167.21|170.08|166.96|0
1650887640000|2022-04-25 11:54:00|169.71|166.59|169.34|166.22|169.83|166.71|169.34|166.22|0
1650887650000|2022-04-25 11:54:10|169.4|166.28|169.77|166.65|169.77|166.65|169.4|166.28|0
1650887660000|2022-04-25 11:54:20|169.83|166.71|170.33|167.21|170.33|167.21|169.83|166.71|0
1650887670000|2022-04-25 11:54:30|170.45|167.33|170.08|166.96|170.45|167.33|170.02|166.9|0
1650887680000|2022-04-25 11:54:40|170.2|167.08|170.2|167.08|170.33|167.21|170.2|167.08|0
1650887690000|2022-04-25 11:54:50|170.08|166.96|169.71|166.59|170.08|166.96|169.71|166.59|0
1650887700000|2022-04-25 11:55:00|169.83|166.71|169.71|166.59|169.83|166.71|169.58|166.46|0
1650887710000|2022-04-25 11:55:10|169.83|166.71|169.83|166.71|169.83|166.71|169.71|166.59|0
1650887720000|2022-04-25 11:55:20|170.2|167.08|170.08|166.96|170.2|167.08|170.08|166.96|0
1650887730000|2022-04-25 11:55:30|170.2|167.08|170.33|167.21|170.33|167.21|170.2|167.08|0
1650887740000|2022-04-25 11:55:40|170.89|167.77|171.32|168.2|171.32|168.2|170.89|167.77|0
1650887750000|2022-04-25 11:55:50|171.2|168.08|170.95|167.83|171.2|168.08|170.95|167.83|0
1650887760000|2022-04-25 11:56:00|170.82|167.7|170.45|167.33|170.82|167.7|170.45|167.33|0
1650887770000|2022-04-25 11:56:10|170.58|167.46|170.58|167.46|170.7|167.58|170.58|167.46|0
1650887780000|2022-04-25 11:56:20|170.52|167.4|170.95|167.83|170.95|167.83|170.52|167.4|0
1650887790000|2022-04-25 11:56:30|170.82|167.7|170.7|167.58|170.82|167.7|170.7|167.58|0
1650887800000|2022-04-25 11:56:40|170.95|167.83|171.2|168.08|171.2|168.08|170.95|167.83|0
1650887810000|2022-04-25 11:56:50|171.32|168.2|171.2|168.08|171.32|168.2|171.2|168.08|0
1650887820000|2022-04-25 11:57:00|171.07|167.95|171.57|168.45|171.57|168.45|171.07|167.95|0
1650887830000|2022-04-25 11:57:10|171.2|168.08|171.45|168.33|171.45|168.33|171.2|168.08|0
1650887840000|2022-04-25 11:57:20|171.32|168.2|171.45|168.33|171.57|168.45|171.32|168.2|0
1650887850000|2022-04-25 11:57:30|171.32|168.2|171.07|167.95|171.39|168.27|171.07|167.95|0
1650887860000|2022-04-25 11:57:40|170.95|167.83|171.07|167.95|171.14|168.02|170.95|167.83|0
1650887870000|2022-04-25 11:57:50|170.95|167.83|171.14|168.02|171.14|168.02|170.95|167.83|0
1650887880000|2022-04-25 11:58:00|171.07|167.95|171.57|168.45|171.57|168.45|171.07|167.95|0
1650887890000|2022-04-25 11:58:10|171.7|168.58|171.45|168.33|171.7|168.58|171.45|168.33|0
1650887900000|2022-04-25 11:58:20|171.2|168.08|171.07|167.95|171.2|168.08|171.07|167.95|0
1650887910000|2022-04-25 11:58:30|171.32|168.2|170.95|167.83|171.32|168.2|170.95|167.83|0
1650887920000|2022-04-25 11:58:40|171.14|168.02|170.95|167.83|171.14|168.02|170.95|167.83|0
1650887930000|2022-04-25 11:58:50|170.7|167.58|169.95|166.83|170.7|167.58|169.95|166.83|0
1650887940000|2022-04-25 11:59:00|170.08|166.96|170.08|166.96|170.08|166.96|170.08|166.96|0
1650887950000|2022-04-25 11:59:10|170.2|167.08|170.32|167.2|170.45|167.33|170.2|167.08|0
1650887960000|2022-04-25 11:59:20|170.45|167.33|170.26|167.14|170.45|167.33|170.26|167.14|0
1650887970000|2022-04-25 11:59:30|170.2|167.08|169.58|166.46|170.2|167.08|169.58|166.46|0
1650887980000|2022-04-25 11:59:40|169.4|166.28|169.52|166.4|169.52|166.4|169.4|166.28|0
1650887990000|2022-04-25 11:59:50|169.58|166.46|169.95|166.83|169.95|166.83|169.58|166.46|0
1650888000000|2022-04-25 12:00:00|169.7|166.58|169.89|166.77|169.89|166.77|169.58|166.46|0
1650888010000|2022-04-25 12:00:10|169.83|166.71|170.07|166.95|170.2|167.08|169.83|166.71|0
1650888020000|2022-04-25 12:00:20|170.01|166.89|170.2|167.08|170.2|167.08|170.01|166.89|0
1650888030000|2022-04-25 12:00:30|170.57|167.45|170.94|167.82|170.94|167.82|170.57|167.45|0
1650888040000|2022-04-25 12:00:40|171.07|167.95|171.07|167.95|171.19|168.07|171.07|167.95|0
1650888050000|2022-04-25 12:00:50|171.19|168.07|171.19|168.07|171.19|168.07|171.19|168.07|0
1650888060000|2022-04-25 12:01:00|170.94|167.82|171.26|168.14|171.32|168.2|170.94|167.82|0
1650888070000|2022-04-25 12:01:10|171.32|168.2|171.32|168.2|171.57|168.45|171.32|168.2|0
1650888080000|2022-04-25 12:01:20|171.07|167.95|171.19|168.07|171.19|168.07|171.07|167.95|0
1650888090000|2022-04-25 12:01:30|171.07|167.95|171.19|168.07|171.19|168.07|171.07|167.95|0
1650888100000|2022-04-25 12:01:40|171.32|168.2|171.44|168.32|171.44|168.32|171.32|168.2|0
1650888110000|2022-04-25 12:01:50|171.32|168.2|171.32|168.2|171.44|168.32|171.32|168.2|0
1650888120000|2022-04-25 12:02:00|171.19|168.07|171.44|168.32|171.44|168.32|171.19|168.07|0
1650888130000|2022-04-25 12:02:10|171.51|168.39|172.19|169.07|172.19|169.07|171.51|168.39|0
1650888140000|2022-04-25 12:02:20|172.07|168.95|171.82|168.7|172.07|168.95|171.82|168.7|0
1650888150000|2022-04-25 12:02:30|172.19|169.07|172.32|169.2|172.38|169.26|172.19|169.07|0
1650888160000|2022-04-25 12:02:40|172.57|169.45|172.57|169.45|172.57|169.45|172.57|169.45|0
1650888170000|2022-04-25 12:02:50|172.44|169.32|172.32|169.2|172.44|169.32|172.19|169.07|0
1650888180000|2022-04-25 12:03:00|172.19|169.07|172.44|169.32|172.44|169.32|172.07|168.95|0
1650888190000|2022-04-25 12:03:10|172.38|169.26|172.19|169.07|172.38|169.26|172.19|169.07|0
1650888200000|2022-04-25 12:03:20|172.07|168.95|171.94|168.82|172.07|168.95|171.94|168.82|0
1650888210000|2022-04-25 12:03:30|171.69|168.57|171.82|168.7|171.82|168.7|171.57|168.45|0
1650888220000|2022-04-25 12:03:40|171.69|168.57|171.94|168.82|171.94|168.82|171.69|168.57|0
1650888230000|2022-04-25 12:03:50|172.07|168.95|172.07|168.95|172.07|168.95|171.94|168.82|0
1650888240000|2022-04-25 12:04:00|172.19|169.07|171.94|168.82|172.19|169.07|171.94|168.82|0
1650888250000|2022-04-25 12:04:10|172.07|168.95|171.69|168.57|172.07|168.95|171.69|168.57|0
1650888260000|2022-04-25 12:04:20|171.38|168.26|171.31|168.19|171.38|168.26|171.31|168.19|0
1650888270000|2022-04-25 12:04:30|171.19|168.07|171.19|168.07|171.19|168.07|171.19|168.07|0
1650888280000|2022-04-25 12:04:40|171.31|168.19|171.56|168.44|171.56|168.44|171.31|168.19|0
1650888290000|2022-04-25 12:04:50|171.31|168.19|171.56|168.44|171.56|168.44|171.31|168.19|0
1650888300000|2022-04-25 12:05:00|171.69|168.57|171.88|168.76|172.19|169.07|171.69|168.57|0
1650888310000|2022-04-25 12:05:10|171.44|168.32|171.19|168.07|171.44|168.32|171.06|167.94|0
1650888320000|2022-04-25 12:05:20|170.82|167.7|170.82|167.7|170.82|167.7|170.82|167.7|0
1650888330000|2022-04-25 12:05:30|170.94|167.82|171.19|168.07|171.19|168.07|170.94|167.82|0
1650888340000|2022-04-25 12:05:40|170.94|167.82|170.57|167.45|170.94|167.82|170.57|167.45|0
1650888350000|2022-04-25 12:05:50|170.44|167.32|170.44|167.32|170.44|167.32|170.32|167.2|0
1650888360000|2022-04-25 12:06:00|170.19|167.07|170.57|167.45|170.57|167.45|170.19|167.07|0
1650888370000|2022-04-25 12:06:10|170.81|167.69|170.69|167.57|170.81|167.69|170.57|167.45|0
1650888380000|2022-04-25 12:06:20|170.81|167.69|170.94|167.82|170.94|167.82|170.69|167.57|0
1650888390000|2022-04-25 12:06:30|171.06|167.94|171.25|168.13|171.31|168.19|171.06|167.94|0
1650888400000|2022-04-25 12:06:40|171.31|168.19|171.31|168.19|171.31|168.19|171.31|168.19|0
1650888410000|2022-04-25 12:06:50|171.19|168.07|170.69|167.57|171.19|168.07|170.69|167.57|0
1650888420000|2022-04-25 12:07:00|170.75|167.63|170.69|167.57|170.75|167.63|170.56|167.44|0
1650888430000|2022-04-25 12:07:10|170.81|167.69|170.81|167.69|170.81|167.69|170.69|167.57|0
1650888440000|2022-04-25 12:07:20|170.69|167.57|170.81|167.69|170.81|167.69|170.69|167.57|0
1650888450000|2022-04-25 12:07:30|170.69|167.57|171.06|167.94|171.06|167.94|170.69|167.57|0
1650888460000|2022-04-25 12:07:40|170.81|167.69|170.94|167.82|171.06|167.94|170.81|167.69|0
1650888470000|2022-04-25 12:07:50|170.81|167.69|170.44|167.32|170.81|167.69|170.44|167.32|0
1650888480000|2022-04-25 12:08:00|170.19|167.07|169.69|166.57|170.19|167.07|169.69|166.57|0
1650888490000|2022-04-25 12:08:10|169.63|166.51|169.45|166.33|169.63|166.51|169.32|166.2|0
1650888500000|2022-04-25 12:08:20|169.14|166.02|169.14|166.02|169.14|166.02|169.07|165.95|0
1650888510000|2022-04-25 12:08:30|168.95|165.83|169.2|166.08|169.2|166.08|168.95|165.83|0
1650888520000|2022-04-25 12:08:40|169.07|165.95|169.57|166.45|169.57|166.45|169.07|165.95|0
1650888530000|2022-04-25 12:08:50|169.69|166.57|169.2|166.08|169.69|166.57|169.2|166.08|0
1650888540000|2022-04-25 12:09:00|169.32|166.2|169.82|166.7|169.82|166.7|169.32|166.2|0
1650888550000|2022-04-25 12:09:10|169.94|166.82|169.69|166.57|169.94|166.82|169.69|166.57|0
1650888560000|2022-04-25 12:09:20|169.82|166.7|169.82|166.7|169.82|166.7|169.82|166.7|0
1650888570000|2022-04-25 12:09:30|170.19|167.07|169.94|166.82|170.19|167.07|169.94|166.82|0
1650888580000|2022-04-25 12:09:40|169.82|166.7|169.88|166.76|169.88|166.76|169.76|166.64|0
1650888590000|2022-04-25 12:09:50|170.31|167.19|170.81|167.69|170.81|167.69|170.31|167.19|0
1650888600000|2022-04-25 12:10:00|170.31|167.19|170.69|167.57|170.69|167.57|170.31|167.19|0
1650888610000|2022-04-25 12:10:10|170.44|167.32|170.44|167.32|170.56|167.44|170.44|167.32|0
1650888620000|2022-04-25 12:10:20|170.19|167.07|170.31|167.19|170.31|167.19|170.19|167.07|0
1650888630000|2022-04-25 12:10:30|169.94|166.82|169.82|166.7|170.06|166.94|169.82|166.7|0
1650888640000|2022-04-25 12:10:40|169.94|166.82|169.94|166.82|169.94|166.82|169.81|166.69|0
1650888650000|2022-04-25 12:10:50|169.69|166.57|169.26|166.14|169.81|166.69|169.26|166.14|0
1650888660000|2022-04-25 12:11:00|168.82|165.7|169.32|166.2|169.32|166.2|168.82|165.7|0
1650888670000|2022-04-25 12:11:10|169.51|166.39|169.51|166.39|169.69|166.57|169.51|166.39|0
1650888680000|2022-04-25 12:11:20|169.44|166.32|169.94|166.82|169.94|166.82|169.44|166.32|0
1650888690000|2022-04-25 12:11:30|170.06|166.94|170.81|167.69|170.81|167.69|170.06|166.94|0
1650888700000|2022-04-25 12:11:40|170.93|167.81|170.56|167.44|170.93|167.81|170.56|167.44|0
1650888710000|2022-04-25 12:11:50|170.68|167.56|170.43|167.31|170.68|167.56|170.43|167.31|0
1650888720000|2022-04-25 12:12:00|170.31|167.19|170.25|167.13|170.31|167.19|170.25|167.13|0
1650888730000|2022-04-25 12:12:10|170.06|166.94|169.94|166.82|170.06|166.94|169.81|166.69|0
1650888740000|2022-04-25 12:12:20|169.81|166.69|170.37|167.25|170.37|167.25|169.81|166.69|0
1650888750000|2022-04-25 12:12:30|170.43|167.31|170.81|167.69|170.93|167.81|170.43|167.31|0
1650888760000|2022-04-25 12:12:40|170.75|167.63|170.93|167.81|171|167.88|170.75|167.63|0
1650888770000|2022-04-25 12:12:50|171.06|167.94|171.06|167.94|171.06|167.94|170.93|167.81|0
1650888780000|2022-04-25 12:13:00|170.93|167.81|170.93|167.81|171.06|167.94|170.93|167.81|0
1650888790000|2022-04-25 12:13:10|171|167.88|170.81|167.69|171|167.88|170.81|167.69|0
1650888800000|2022-04-25 12:13:20|171.06|167.94|171.31|168.19|171.31|168.19|171.06|167.94|0
1650888810000|2022-04-25 12:13:30|171.37|168.25|171.43|168.31|171.43|168.31|171.37|168.25|0
1650888820000|2022-04-25 12:13:40|171.56|168.44|171.68|168.56|171.68|168.56|171.43|168.31|0
1650888830000|2022-04-25 12:13:50|171.8|168.68|171.8|168.68|171.93|168.81|171.8|168.68|0
1650888840000|2022-04-25 12:14:00|171.68|168.56|171.68|168.56|171.8|168.68|171.55|168.43|0
1650888850000|2022-04-25 12:14:10|171.49|168.37|171.06|167.94|171.49|168.37|171.06|167.94|0
1650888860000|2022-04-25 12:14:20|170.93|167.81|171.68|168.56|171.68|168.56|170.93|167.81|0
1650888870000|2022-04-25 12:14:30|171.8|168.68|172.05|168.93|172.05|168.93|171.8|168.68|0
1650888880000|2022-04-25 12:14:40|171.93|168.81|171.87|168.75|171.93|168.81|171.8|168.68|0
1650888890000|2022-04-25 12:14:50|171.8|168.68|171.8|168.68|171.8|168.68|171.68|168.56|0
1650888900000|2022-04-25 12:15:00|171.93|168.81|171.18|168.06|171.93|168.81|171.18|168.06|0
1650888910000|2022-04-25 12:15:10|171.43|168.31|171.18|168.06|171.55|168.43|171.18|168.06|0
1650888920000|2022-04-25 12:15:20|171.3|168.18|171.93|168.81|171.93|168.81|171.3|168.18|0
1650888930000|2022-04-25 12:15:30|171.74|168.62|171.87|168.75|171.87|168.75|171.74|168.62|0
1650888940000|2022-04-25 12:15:40|171.62|168.5|171.55|168.43|171.68|168.56|171.55|168.43|0
1650888950000|2022-04-25 12:15:50|171.43|168.31|171.62|168.5|171.62|168.5|171.43|168.31|0
1650888960000|2022-04-25 12:16:00|171.68|168.56|171.43|168.31|171.68|168.56|171.43|168.31|0
1650888970000|2022-04-25 12:16:10|171.55|168.43|171.3|168.18|171.55|168.43|171.12|168|0
1650888980000|2022-04-25 12:16:20|171.24|168.12|171.43|168.31|171.43|168.31|171.24|168.12|0
1650888990000|2022-04-25 12:16:30|171.3|168.18|171.55|168.43|171.87|168.75|171.3|168.18|0
1650889000000|2022-04-25 12:16:40|171.43|168.31|171.55|168.43|171.55|168.43|171.43|168.31|0
1650889010000|2022-04-25 12:16:50|171.68|168.56|171.68|168.56|171.68|168.56|171.62|168.5|0
1650889020000|2022-04-25 12:17:00|172.18|169.06|172.24|169.12|172.24|169.12|172.18|169.06|0
1650889030000|2022-04-25 12:17:10|172.18|169.06|172.18|169.06|172.18|169.06|171.93|168.81|0
1650889040000|2022-04-25 12:17:20|172.05|168.93|172.55|169.43|172.55|169.43|172.05|168.93|0
1650889050000|2022-04-25 12:17:30|172.68|169.56|171.93|168.81|172.68|169.56|171.93|168.81|0
1650889060000|2022-04-25 12:17:40|171.68|168.56|171.8|168.68|171.8|168.68|171.68|168.56|0
1650889070000|2022-04-25 12:17:50|171.68|168.56|171.68|168.56|171.8|168.68|171.68|168.56|0
1650889080000|2022-04-25 12:18:00|171.93|168.81|171.18|168.06|171.93|168.81|171.18|168.06|0
1650889090000|2022-04-25 12:18:10|171.3|168.18|171.05|167.93|171.43|168.31|171.05|167.93|0
1650889100000|2022-04-25 12:18:20|171.18|168.06|170.99|167.87|171.18|168.06|170.93|167.81|0
1650889110000|2022-04-25 12:18:30|170.93|167.81|170.8|167.68|170.93|167.81|170.55|167.43|0
1650889120000|2022-04-25 12:18:40|170.68|167.56|170.05|166.93|170.68|167.56|170.05|166.93|0
1650889130000|2022-04-25 12:18:50|170.18|167.06|170.18|167.06|170.18|167.06|170.12|167|0
1650889140000|2022-04-25 12:19:00|169.93|166.81|169.93|166.81|169.93|166.81|169.68|166.56|0
1650889150000|2022-04-25 12:19:10|169.68|166.56|169.68|166.56|169.81|166.69|169.68|166.56|0
1650889160000|2022-04-25 12:19:20|169.43|166.31|169.43|166.31|169.43|166.31|169.43|166.31|0
1650889170000|2022-04-25 12:19:30|169.62|166.5|169.43|166.31|169.68|166.56|169.43|166.31|0
1650889180000|2022-04-25 12:19:40|169.37|166.25|169.06|165.94|169.37|166.25|169.06|165.94|0
1650889190000|2022-04-25 12:19:50|169.13|166.01|169.31|166.19|169.31|166.19|168.94|165.82|0
1650889200000|2022-04-25 12:20:00|169.19|166.07|169.68|166.56|169.68|166.56|169.19|166.07|0
1650889210000|2022-04-25 12:20:10|169.81|166.69|169.06|165.94|169.81|166.69|169.06|165.94|0
1650889220000|2022-04-25 12:20:20|168.69|165.57|168.07|164.95|168.69|165.57|168.07|164.95|0
1650889230000|2022-04-25 12:20:30|168.2|165.08|168.69|165.57|168.69|165.57|168.2|165.08|0
1650889240000|2022-04-25 12:20:40|168.81|165.69|169.43|166.31|169.43|166.31|168.81|165.69|0
1650889250000|2022-04-25 12:20:50|169.18|166.06|169.18|166.06|169.31|166.19|169.18|166.06|0
1650889260000|2022-04-25 12:21:00|168.81|165.69|168.63|165.51|168.81|165.69|168.44|165.32|0
1650889270000|2022-04-25 12:21:10|168.57|165.45|168.32|165.2|168.57|165.45|168.32|165.2|0
1650889280000|2022-04-25 12:21:20|168.2|165.08|168.07|164.95|168.26|165.14|168.07|164.95|0
1650889300000|2022-04-25 12:21:40|168.01|164.89|167.83|164.71|168.07|164.95|167.83|164.71|0
1650889310000|2022-04-25 12:21:50|168.57|165.45|168.57|165.45|168.57|165.45|168.44|165.32|0
1650889320000|2022-04-25 12:22:00|168.94|165.82|169.43|166.31|169.55|166.43|168.94|165.82|0
1650889330000|2022-04-25 12:22:10|169.74|166.62|169.43|166.31|169.74|166.62|169.43|166.31|0
1650889340000|2022-04-25 12:22:20|169.18|166.06|169.18|166.06|169.18|166.06|169.18|166.06|0
1650889350000|2022-04-25 12:22:30|169.31|166.19|169.43|166.31|169.43|166.31|169.31|166.19|0
1650889360000|2022-04-25 12:22:40|169.62|166.5|169.55|166.43|169.8|166.68|169.55|166.43|0
1650889370000|2022-04-25 12:22:50|169.68|166.56|169.31|166.19|169.68|166.56|169.31|166.19|0
1650889380000|2022-04-25 12:23:00|169.43|166.31|169.55|166.43|169.55|166.43|169.43|166.31|0
1650889390000|2022-04-25 12:23:10|169.49|166.37|169.43|166.31|169.49|166.37|169.43|166.31|0
1650889400000|2022-04-25 12:23:20|169.37|166.25|169.55|166.43|169.55|166.43|169.31|166.19|0
1650889410000|2022-04-25 12:23:30|169.49|166.37|169.43|166.31|169.49|166.37|169.31|166.19|0
1650889420000|2022-04-25 12:23:40|169.25|166.13|168.93|165.81|169.25|166.13|168.93|165.81|0
1650889430000|2022-04-25 12:23:50|169.06|165.94|168.56|165.44|169.06|165.94|168.56|165.44|0
1650889440000|2022-04-25 12:24:00|168.44|165.32|168.26|165.14|168.44|165.32|168.19|165.07|0
1650889450000|2022-04-25 12:24:10|168.19|165.07|168.07|164.95|168.19|165.07|167.95|164.83|0
1650889460000|2022-04-25 12:24:20|167.95|164.83|167.95|164.83|167.95|164.83|167.82|164.7|0
1650889470000|2022-04-25 12:24:30|168.07|164.95|167.82|164.7|168.07|164.95|167.82|164.7|0
1650889480000|2022-04-25 12:24:40|167.7|164.58|167.45|164.33|167.7|164.58|167.45|164.33|0
1650889490000|2022-04-25 12:24:50|167.58|164.46|167.58|164.46|167.58|164.46|167.58|164.46|0
1650889500000|2022-04-25 12:25:00|167.45|164.33|167.33|164.21|167.45|164.33|167.33|164.21|0
1650889510000|2022-04-25 12:25:10|167.39|164.27|168.07|164.95|168.07|164.95|167.39|164.27|0
1650889520000|2022-04-25 12:25:20|167.95|164.83|168.07|164.95|168.07|164.95|167.95|164.83|0
1650889530000|2022-04-25 12:25:30|168.19|165.07|167.95|164.83|168.19|165.07|167.95|164.83|0
1650889540000|2022-04-25 12:25:40|168.01|164.89|167.94|164.82|168.07|164.95|167.94|164.82|0
1650889550000|2022-04-25 12:25:50|168.07|164.95|167.7|164.58|168.07|164.95|167.7|164.58|0
1650889560000|2022-04-25 12:26:00|167.58|164.46|167.45|164.33|167.58|164.46|167.45|164.33|0
1650889570000|2022-04-25 12:26:10|167.33|164.21|167.21|164.09|167.33|164.21|167.08|163.96|0
1650889580000|2022-04-25 12:26:20|167.08|163.96|167.21|164.09|167.21|164.09|167.08|163.96|0
1650889590000|2022-04-25 12:26:30|166.96|163.84|167.45|164.33|167.45|164.33|166.96|163.84|0
1650889600000|2022-04-25 12:26:40|167.57|164.45|167.45|164.33|167.57|164.45|167.45|164.33|0
1650889610000|2022-04-25 12:26:50|167.33|164.21|167.45|164.33|167.57|164.45|167.33|164.21|0
1650889620000|2022-04-25 12:27:00|167.33|164.21|166.96|163.84|167.33|164.21|166.84|163.72|0
1650889630000|2022-04-25 12:27:10|167.21|164.09|167.21|164.09|167.21|164.09|167.08|163.96|0
1650889640000|2022-04-25 12:27:20|167.33|164.21|167.57|164.45|167.57|164.45|167.33|164.21|0
1650889650000|2022-04-25 12:27:30|167.45|164.33|167.57|164.45|167.7|164.58|167.45|164.33|0
1650889660000|2022-04-25 12:27:40|167.64|164.52|167.64|164.52|167.7|164.58|167.64|164.52|0
1650889670000|2022-04-25 12:27:50|167.57|164.45|168.93|165.81|168.93|165.81|167.57|164.45|0
1650889680000|2022-04-25 12:28:00|169.18|166.06|168.93|165.81|169.18|166.06|168.93|165.81|0
1650889690000|2022-04-25 12:28:10|169.05|165.93|168.44|165.32|169.24|166.12|168.44|165.32|0
1650889700000|2022-04-25 12:28:20|168.31|165.19|168.31|165.19|168.44|165.32|168.31|165.19|0
1650889710000|2022-04-25 12:28:30|168.56|165.44|168.68|165.56|168.68|165.56|168.56|165.44|0
1650889720000|2022-04-25 12:28:40|168.81|165.69|168.56|165.44|168.81|165.69|168.56|165.44|0
1650889730000|2022-04-25 12:28:50|168.68|165.56|168.68|165.56|168.81|165.69|168.68|165.56|0
1650889740000|2022-04-25 12:29:00|168.81|165.69|168.68|165.56|168.81|165.69|168.68|165.56|0
1650889750000|2022-04-25 12:29:10|168.56|165.44|168.31|165.19|168.56|165.44|168.31|165.19|0
1650889760000|2022-04-25 12:29:20|168.19|165.07|167.94|164.82|168.19|165.07|167.94|164.82|0
1650889770000|2022-04-25 12:29:30|168.01|164.89|168.19|165.07|168.19|165.07|167.94|164.82|0
1650889780000|2022-04-25 12:29:40|168.06|164.94|167.69|164.57|168.06|164.94|167.69|164.57|0
1650889790000|2022-04-25 12:29:50|167.57|164.45|167.76|164.64|167.76|164.64|167.57|164.45|0
1650889800000|2022-04-25 12:30:00|167.33|164.21|166.53|163.41|167.33|164.21|166.53|163.41|0
1650889810000|2022-04-25 12:30:10|166.34|163.22|166.96|163.84|166.96|163.84|166.34|163.22|0
1650889820000|2022-04-25 12:30:20|166.71|163.59|166.22|163.1|166.71|163.59|166.22|163.1|0
1650889830000|2022-04-25 12:30:30|166.34|163.22|166.34|163.22|166.47|163.35|166.34|163.22|0
1650889840000|2022-04-25 12:30:40|166.83|163.71|166.71|163.59|166.83|163.71|166.71|163.59|0
1650889860000|2022-04-25 12:31:00|166.83|163.71|167.2|164.08|167.2|164.08|166.83|163.71|0
1650889870000|2022-04-25 12:31:10|167.14|164.02|167.57|164.45|167.69|164.57|167.14|164.02|0
1650889880000|2022-04-25 12:31:20|167.08|163.96|167.32|164.2|167.45|164.33|167.08|163.96|0
1650889890000|2022-04-25 12:31:30|167.69|164.57|168.06|164.94|168.06|164.94|167.69|164.57|0
1650889900000|2022-04-25 12:31:40|167.69|164.57|167.82|164.7|167.82|164.7|167.69|164.57|0
1650889910000|2022-04-25 12:31:50|167.94|164.82|168.06|164.94|168.18|165.06|167.94|164.82|0
1650889920000|2022-04-25 12:32:00|167.88|164.76|168.43|165.31|168.43|165.31|167.88|164.76|0
1650889930000|2022-04-25 12:32:10|168.18|165.06|168.43|165.31|168.43|165.31|168.18|165.06|0
1650889940000|2022-04-25 12:32:20|168.55|165.43|168.8|165.68|168.8|165.68|168.55|165.43|0
1650889950000|2022-04-25 12:32:30|168.93|165.81|168.92|165.8|168.93|165.81|168.92|165.8|0
1650889960000|2022-04-25 12:32:40|169.05|165.93|169.05|165.93|169.17|166.05|169.05|165.93|0
1650889970000|2022-04-25 12:32:50|169.17|166.05|169.42|166.3|169.42|166.3|169.17|166.05|0
1650889980000|2022-04-25 12:33:00|169.67|166.55|169.54|166.42|169.67|166.55|169.48|166.36|0
1650889990000|2022-04-25 12:33:10|169.42|166.3|169.36|166.24|169.42|166.3|169.3|166.18|0
1650890000000|2022-04-25 12:33:20|169.17|166.05|168.68|165.56|169.17|166.05|168.68|165.56|0
1650890010000|2022-04-25 12:33:30|168.8|165.68|168.92|165.8|169.05|165.93|168.8|165.68|0
1650890020000|2022-04-25 12:33:40|169.17|166.05|169.29|166.17|169.29|166.17|169.05|165.93|0
1650890030000|2022-04-25 12:33:50|169.54|166.42|169.61|166.49|169.67|166.55|169.29|166.17|0
1650890040000|2022-04-25 12:34:00|169.17|166.05|168.68|165.56|169.17|166.05|168.68|165.56|0
1650890050000|2022-04-25 12:34:10|168.55|165.43|168.92|165.8|168.92|165.8|168.55|165.43|0
1650890060000|2022-04-25 12:34:20|169.29|166.17|169.91|166.79|169.91|166.79|169.29|166.17|0
1650890070000|2022-04-25 12:34:30|169.79|166.67|169.67|166.55|169.79|166.67|169.67|166.55|0
1650890080000|2022-04-25 12:34:40|169.79|166.67|169.91|166.79|169.91|166.79|169.67|166.55|0
1650890090000|2022-04-25 12:34:50|169.79|166.67|169.79|166.67|169.79|166.67|169.67|166.55|0
1650890100000|2022-04-25 12:35:00|169.91|166.79|169.67|166.55|169.91|166.79|169.67|166.55|0
1650890110000|2022-04-25 12:35:10|169.61|166.49|169.54|166.42|169.61|166.49|169.48|166.36|0
1650890120000|2022-04-25 12:35:20|169.42|166.3|169.29|166.17|169.54|166.42|169.17|166.05|0
1650890130000|2022-04-25 12:35:30|169.17|166.05|169.29|166.17|169.29|166.17|169.17|166.05|0
1650890140000|2022-04-25 12:35:40|169.54|166.42|169.79|166.67|169.79|166.67|169.54|166.42|0
1650890150000|2022-04-25 12:35:50|169.91|166.79|169.54|166.42|169.91|166.79|169.54|166.42|0
1650890160000|2022-04-25 12:36:00|169.42|166.3|168.61|165.49|169.42|166.3|168.61|165.49|0
1650890170000|2022-04-25 12:36:10|168.92|165.8|168.43|165.31|169.23|166.11|168.43|165.31|0
1650890180000|2022-04-25 12:36:20|168.55|165.43|169.04|165.92|169.04|165.92|168.55|165.43|0
1650890190000|2022-04-25 12:36:30|169.17|166.05|169.04|165.92|169.17|166.05|169.04|165.92|0
1650890200000|2022-04-25 12:36:40|169.36|166.24|169.29|166.17|169.42|166.3|169.29|166.17|0
1650890210000|2022-04-25 12:36:50|169.54|166.42|169.66|166.54|169.79|166.67|169.54|166.42|0
1650890220000|2022-04-25 12:37:00|169.79|166.67|169.85|166.73|170.04|166.92|169.79|166.67|0
1650890230000|2022-04-25 12:37:10|169.66|166.54|169.79|166.67|169.91|166.79|169.66|166.54|0
1650890240000|2022-04-25 12:37:20|169.54|166.42|169.04|165.92|169.6|166.48|169.04|165.92|0
1650890250000|2022-04-25 12:37:30|169.17|166.05|169.79|166.67|169.79|166.67|169.17|166.05|0
1650890260000|2022-04-25 12:37:40|169.29|166.17|168.92|165.8|169.29|166.17|168.92|165.8|0
1650890270000|2022-04-25 12:37:50|169.04|165.92|168.8|165.68|169.04|165.92|168.55|165.43|0
1650890280000|2022-04-25 12:38:00|168.67|165.55|168.92|165.8|168.92|165.8|168.67|165.55|0
1650890290000|2022-04-25 12:38:10|168.98|165.86|169.04|165.92|169.04|165.92|168.98|165.86|0
1650890300000|2022-04-25 12:38:20|168.92|165.8|168.92|165.8|168.92|165.8|168.8|165.68|0
1650890310000|2022-04-25 12:38:30|168.8|165.68|168.79|165.67|168.8|165.68|168.79|165.67|0
1650890320000|2022-04-25 12:38:40|169.11|165.99|169.04|165.92|169.17|166.05|169.04|165.92|0
1650890330000|2022-04-25 12:38:50|169.11|165.99|169.17|166.05|169.17|166.05|169.11|165.99|0
1650890340000|2022-04-25 12:39:00|169.29|166.17|169.04|165.92|169.29|166.17|169.04|165.92|0
1650890350000|2022-04-25 12:39:10|168.92|165.8|168.92|165.8|168.98|165.86|168.92|165.8|0
1650890360000|2022-04-25 12:39:20|168.79|165.67|168.92|165.8|168.92|165.8|168.79|165.67|0
1650890370000|2022-04-25 12:39:30|169.04|165.92|168.92|165.8|169.29|166.17|168.92|165.8|0
1650890380000|2022-04-25 12:39:40|168.79|165.67|168.79|165.67|168.79|165.67|168.79|165.67|0
1650890390000|2022-04-25 12:39:50|168.92|165.8|168.86|165.74|168.92|165.8|168.86|165.74|0
1650890400000|2022-04-25 12:40:00|168.79|165.67|168.67|165.55|168.79|165.67|168.67|165.55|0
1650890410000|2022-04-25 12:40:10|168.61|165.49|168.55|165.43|168.61|165.49|168.42|165.3|0
1650890420000|2022-04-25 12:40:20|168.67|165.55|168.79|165.67|168.79|165.67|168.67|165.55|0
1650890430000|2022-04-25 12:40:30|168.55|165.43|167.81|164.69|168.55|165.43|167.81|164.69|0
1650890440000|2022-04-25 12:40:40|167.62|164.5|167.62|164.5|167.68|164.56|167.62|164.5|0
1650890450000|2022-04-25 12:40:50|167.81|164.69|168.05|164.93|168.05|164.93|167.75|164.63|0
1650890460000|2022-04-25 12:41:00|168.18|165.06|167.81|164.69|168.18|165.06|167.81|164.69|0
1650890470000|2022-04-25 12:41:10|167.87|164.75|167.87|164.75|167.87|164.75|167.87|164.75|0
1650890480000|2022-04-25 12:41:20|167.81|164.69|167.68|164.56|167.81|164.69|167.68|164.56|0
1650890490000|2022-04-25 12:41:30|167.56|164.44|167.81|164.69|167.81|164.69|167.56|164.44|0
1650890500000|2022-04-25 12:41:40|167.93|164.81|167.56|164.44|167.93|164.81|167.56|164.44|0
1650890510000|2022-04-25 12:41:50|167.62|164.5|166.7|163.58|167.62|164.5|166.7|163.58|0
1650890520000|2022-04-25 12:42:00|166.21|163.09|166.21|163.09|166.33|163.21|166.21|163.09|0
1650890530000|2022-04-25 12:42:10|166.45|163.33|166.33|163.21|166.45|163.33|166.33|163.21|0
1650890540000|2022-04-25 12:42:20|166.58|163.46|166.82|163.7|166.82|163.7|166.58|163.46|0
1650890550000|2022-04-25 12:42:30|166.64|163.52|166.33|163.21|166.64|163.52|166.33|163.21|0
1650890560000|2022-04-25 12:42:40|166.58|163.46|166.33|163.21|166.58|163.46|166.33|163.21|0
1650890570000|2022-04-25 12:42:50|165.96|162.84|165.96|162.84|165.96|162.84|165.72|162.6|0
1650890580000|2022-04-25 12:43:00|166.21|163.09|166.21|163.09|166.33|163.21|166.21|163.09|0
1650890590000|2022-04-25 12:43:10|166.33|163.21|165.96|162.84|166.33|163.21|165.96|162.84|0
1650890600000|2022-04-25 12:43:20|165.84|162.72|165.6|162.48|165.84|162.72|165.48|162.36|0
1650890610000|2022-04-25 12:43:30|165.48|162.36|165.6|162.48|165.72|162.6|165.48|162.36|0
1650890620000|2022-04-25 12:43:40|165.72|162.6|166.09|162.97|166.09|162.97|165.48|162.36|0
1650890630000|2022-04-25 12:43:50|166.33|163.21|165.72|162.6|166.33|163.21|165.72|162.6|0
1650890640000|2022-04-25 12:44:00|165.48|162.36|165.78|162.66|165.78|162.66|165.48|162.36|0
1650890650000|2022-04-25 12:44:10|165.47|162.35|165.35|162.23|165.66|162.54|165.35|162.23|0
1650890660000|2022-04-25 12:44:20|165.42|162.3|165.35|162.23|165.42|162.3|165.35|162.23|0
1650890670000|2022-04-25 12:44:30|165.84|162.72|165.9|162.78|165.96|162.84|165.84|162.72|0
1650890680000|2022-04-25 12:44:40|165.84|162.72|165.78|162.66|165.84|162.72|165.72|162.6|0
1650890690000|2022-04-25 12:44:50|165.72|162.6|165.84|162.72|165.84|162.72|165.72|162.6|0
1650890700000|2022-04-25 12:45:00|165.42|162.3|165.72|162.6|165.72|162.6|165.42|162.3|0
1650890710000|2022-04-25 12:45:10|165.84|162.72|165.96|162.84|165.96|162.84|165.84|162.72|0
1650890720000|2022-04-25 12:45:20|165.84|162.72|165.72|162.6|165.9|162.78|165.72|162.6|0
1650890730000|2022-04-25 12:45:30|165.84|162.72|165.35|162.23|165.84|162.72|165.35|162.23|0
1650890740000|2022-04-25 12:45:40|165.47|162.35|165.84|162.72|165.84|162.72|165.47|162.35|0
1650890750000|2022-04-25 12:45:50|166.08|162.96|165.6|162.48|166.08|162.96|165.6|162.48|0
1650890760000|2022-04-25 12:46:00|165.47|162.35|165.72|162.6|165.72|162.6|165.47|162.35|0
1650890770000|2022-04-25 12:46:10|165.59|162.47|165.59|162.47|165.72|162.6|165.59|162.47|0
1650890780000|2022-04-25 12:46:20|165.84|162.72|165.11|161.99|165.84|162.72|165.11|161.99|0
1650890790000|2022-04-25 12:46:30|165.47|162.35|165.47|162.35|165.47|162.35|165.47|162.35|0
1650890800000|2022-04-25 12:46:40|165.59|162.47|165.35|162.23|165.59|162.47|165.35|162.23|0
1650890810000|2022-04-25 12:46:50|165.23|162.11|165.47|162.35|165.47|162.35|164.98|161.86|0
1650890820000|2022-04-25 12:47:00|165.84|162.72|166.2|163.08|166.2|163.08|165.84|162.72|0
1650890830000|2022-04-25 12:47:10|166.08|162.96|166.08|162.96|166.08|162.96|166.08|162.96|0
1650890840000|2022-04-25 12:47:20|166.2|163.08|166.33|163.21|166.33|163.21|166.2|163.08|0
1650890850000|2022-04-25 12:47:30|166.2|163.08|166.2|163.08|166.2|163.08|166.08|162.96|0
1650890860000|2022-04-25 12:47:40|165.96|162.84|165.35|162.23|165.96|162.84|165.35|162.23|0
1650890870000|2022-04-25 12:47:50|165.47|162.35|165.11|161.99|165.47|162.35|165.11|161.99|0
1650890880000|2022-04-25 12:48:00|164.98|161.86|164.98|161.86|164.98|161.86|164.98|161.86|0
1650890890000|2022-04-25 12:48:10|164.74|161.62|164.62|161.5|164.74|161.62|164.5|161.38|0
1650890900000|2022-04-25 12:48:20|164.5|161.38|164.25|161.13|164.5|161.38|164.25|161.13|0
1650890910000|2022-04-25 12:48:30|164.38|161.26|164.13|161.01|164.38|161.26|164.01|160.89|0
1650890920000|2022-04-25 12:48:40|164.01|160.89|164.07|160.95|164.07|160.95|164.01|160.89|0
1650890930000|2022-04-25 12:48:50|163.95|160.83|164.01|160.89|164.01|160.89|163.95|160.83|0
1650890940000|2022-04-25 12:49:00|164.13|161.01|164.01|160.89|164.13|161.01|163.89|160.77|0
1650890950000|2022-04-25 12:49:10|163.89|160.77|163.77|160.65|163.89|160.77|163.77|160.65|0
1650890960000|2022-04-25 12:49:20|163.65|160.53|163.65|160.53|163.77|160.65|163.53|160.41|0
1650890970000|2022-04-25 12:49:30|163.89|160.77|163.89|160.77|164.01|160.89|163.77|160.65|0
1650890980000|2022-04-25 12:49:40|164.01|160.89|164.13|161.01|164.13|161.01|164.01|160.89|0
1650890990000|2022-04-25 12:49:50|163.53|160.41|163.65|160.53|163.65|160.53|163.41|160.29|0
1650891000000|2022-04-25 12:50:00|163.28|160.16|163.65|160.53|163.77|160.65|163.28|160.16|0
1650891010000|2022-04-25 12:50:10|163.53|160.41|163.89|160.77|163.89|160.77|163.53|160.41|0
1650891020000|2022-04-25 12:50:20|163.77|160.65|163.83|160.71|163.83|160.71|163.65|160.53|0
1650891030000|2022-04-25 12:50:30|163.77|160.65|163.77|160.65|163.77|160.65|163.71|160.59|0
1650891040000|2022-04-25 12:50:40|163.65|160.53|163.65|160.53|163.71|160.59|163.65|160.53|0
1650891050000|2022-04-25 12:50:50|163.4|160.28|163.53|160.41|163.53|160.41|163.4|160.28|0
1650891060000|2022-04-25 12:51:00|163.71|160.59|163.89|160.77|163.89|160.77|163.71|160.59|0
1650891070000|2022-04-25 12:51:10|163.77|160.65|163.52|160.4|163.77|160.65|163.52|160.4|0
1650891080000|2022-04-25 12:51:20|163.65|160.53|163.77|160.65|163.77|160.65|163.52|160.4|0
1650891090000|2022-04-25 12:51:30|163.59|160.47|164.01|160.89|164.01|160.89|163.52|160.4|0
1650891100000|2022-04-25 12:51:40|164.13|161.01|164.01|160.89|164.37|161.25|164.01|160.89|0
1650891110000|2022-04-25 12:51:50|164.13|161.01|164.49|161.37|164.49|161.37|164.01|160.89|0
1650891120000|2022-04-25 12:52:00|164.37|161.25|164.13|161.01|164.37|161.25|164.13|161.01|0
1650891130000|2022-04-25 12:52:10|163.89|160.77|164.13|161.01|164.13|161.01|163.77|160.65|0
1650891140000|2022-04-25 12:52:20|163.89|160.77|164.01|160.89|164.01|160.89|163.89|160.77|0
1650891150000|2022-04-25 12:52:30|163.89|160.77|164.13|161.01|164.13|161.01|163.89|160.77|0
1650891160000|2022-04-25 12:52:40|164.01|160.89|163.77|160.65|164.01|160.89|163.77|160.65|0
1650891170000|2022-04-25 12:52:50|163.89|160.77|163.77|160.65|163.89|160.77|163.77|160.65|0
1650891180000|2022-04-25 12:53:00|163.76|160.64|164.01|160.89|164.01|160.89|163.76|160.64|0
1650891190000|2022-04-25 12:53:10|164.37|161.25|164.25|161.13|164.37|161.25|164.25|161.13|0
1650891200000|2022-04-25 12:53:20|164.19|161.07|164.37|161.25|164.37|161.25|164.19|161.07|0
1650891210000|2022-04-25 12:53:30|164.25|161.13|164.25|161.13|164.25|161.13|164.13|161.01|0
1650891220000|2022-04-25 12:53:40|164.37|161.25|164.37|161.25|164.37|161.25|164.37|161.25|0
1650891230000|2022-04-25 12:53:50|164.49|161.37|164.37|161.25|164.49|161.37|164.37|161.25|0
1650891240000|2022-04-25 12:54:00|164.49|161.37|164.37|161.25|164.49|161.37|164.37|161.25|0
1650891250000|2022-04-25 12:54:10|164.49|161.37|164.61|161.49|164.61|161.49|164.49|161.37|0
1650891260000|2022-04-25 12:54:20|164.49|161.37|164.25|161.13|164.49|161.37|164.25|161.13|0
1650891270000|2022-04-25 12:54:30|164.37|161.25|164.37|161.25|164.37|161.25|164.25|161.13|0
1650891280000|2022-04-25 12:54:40|164.25|161.13|164.13|161.01|164.37|161.25|164.13|161.01|0
1650891290000|2022-04-25 12:54:50|164.25|161.13|164.49|161.37|164.49|161.37|164.25|161.13|0
1650891300000|2022-04-25 12:55:00|164.37|161.25|163.64|160.52|164.37|161.25|163.64|160.52|0
1650891310000|2022-04-25 12:55:10|163.52|160.4|163.4|160.28|163.52|160.4|163.4|160.28|0
1650891320000|2022-04-25 12:55:20|163.28|160.16|163.64|160.52|164|160.88|163.28|160.16|0
1650891330000|2022-04-25 12:55:30|163.76|160.64|163.28|160.16|163.76|160.64|163.28|160.16|0
1650891340000|2022-04-25 12:55:40|163.04|159.92|163.04|159.92|163.04|159.92|162.92|159.8|0
1650891350000|2022-04-25 12:55:50|163.16|160.04|162.8|159.68|163.16|160.04|162.8|159.68|0
1650891360000|2022-04-25 12:56:00|163.04|159.92|162.8|159.68|163.04|159.92|162.8|159.68|0
1650891370000|2022-04-25 12:56:10|162.55|159.43|162.43|159.31|162.55|159.43|162.31|159.19|0
1650891380000|2022-04-25 12:56:20|162.55|159.43|162.43|159.31|162.55|159.43|162.43|159.31|0
1650891390000|2022-04-25 12:56:30|162.55|159.43|162.55|159.43|162.55|159.43|162.55|159.43|0
1650891400000|2022-04-25 12:56:40|162.62|159.5|162.43|159.31|162.62|159.5|162.43|159.31|0
1650891410000|2022-04-25 12:56:50|162.31|159.19|162.07|158.95|162.43|159.31|162.07|158.95|0
1650891420000|2022-04-25 12:57:00|161.83|158.71|161.47|158.35|161.83|158.71|161.47|158.35|0
1650891430000|2022-04-25 12:57:10|161.95|158.83|161.83|158.71|161.95|158.83|161.71|158.59|0
1650891440000|2022-04-25 12:57:20|161.95|158.83|162.07|158.95|162.19|159.07|161.95|158.83|0
1650891450000|2022-04-25 12:57:30|162.19|159.07|162.07|158.95|162.19|159.07|162.07|158.95|0
1650891460000|2022-04-25 12:57:40|162.19|159.07|162.19|159.07|162.31|159.19|162.19|159.07|0
1650891470000|2022-04-25 12:57:50|161.83|158.71|161.95|158.83|161.95|158.83|161.83|158.71|0
1650891480000|2022-04-25 12:58:00|162.07|158.95|161.95|158.83|162.07|158.95|161.95|158.83|0
1650891490000|2022-04-25 12:58:10|161.89|158.77|161.95|158.83|162.01|158.89|161.83|158.71|0
1650891500000|2022-04-25 12:58:20|161.83|158.71|161.47|158.35|161.83|158.71|161.47|158.35|0
1650891510000|2022-04-25 12:58:30|161.29|158.17|161.47|158.35|161.59|158.47|161.29|158.17|0
1650891520000|2022-04-25 12:58:40|161.35|158.23|161.47|158.35|161.47|158.35|161.35|158.23|0
1650891530000|2022-04-25 12:58:50|162.92|159.8|160.74|157.62|162.92|159.8|160.74|157.62|0
1650891540000|2022-04-25 12:59:00|160.62|157.5|160.62|157.5|160.74|157.62|160.62|157.5|0
1650891550000|2022-04-25 12:59:10|160.26|157.14|157.8|154.68|160.38|157.26|157.8|154.68|0
1650891560000|2022-04-25 12:59:20|157.68|154.56|158.73|155.61|158.97|155.85|157.68|154.56|0
1650891570000|2022-04-25 12:59:30|158.85|155.73|158.85|155.73|159.09|155.97|158.85|155.73|0
1650891580000|2022-04-25 12:59:40|158.97|155.85|159.09|155.97|159.21|156.09|158.97|155.85|0
1650891590000|2022-04-25 12:59:50|159.21|156.09|159.09|155.97|159.33|156.21|159.09|155.97|0
1650891600000|2022-04-25 13:00:00|159.33|156.21|159.57|156.45|159.57|156.45|159.33|156.21|0
1650891610000|2022-04-25 13:00:10|159.33|156.21|159.57|156.45|159.57|156.45|159.21|156.09|0
1650891620000|2022-04-25 13:00:20|159.69|156.57|159.75|156.63|159.75|156.63|159.69|156.57|0
1650891630000|2022-04-25 13:00:30|159.69|156.57|159.93|156.81|159.93|156.81|159.69|156.57|0
1650891640000|2022-04-25 13:00:40|160.05|156.93|160.05|156.93|160.05|156.93|160.05|156.93|0
1650891650000|2022-04-25 13:00:50|160.17|157.05|160.29|157.17|160.29|157.17|160.17|157.05|0
1650891660000|2022-04-25 13:01:00|160.05|156.93|160.29|157.17|160.29|157.17|160.05|156.93|0
1650891670000|2022-04-25 13:01:10|160.53|157.41|160.77|157.65|160.77|157.65|160.53|157.41|0
1650891680000|2022-04-25 13:01:20|160.89|157.77|160.65|157.53|160.89|157.77|160.65|157.53|0
1650891690000|2022-04-25 13:01:30|160.77|157.65|160.77|157.65|160.77|157.65|160.77|157.65|0
1650891700000|2022-04-25 13:01:40|160.89|157.77|161.01|157.89|161.01|157.89|160.89|157.77|0
1650891710000|2022-04-25 13:01:50|160.89|157.77|161.13|158.01|161.13|158.01|160.89|157.77|0
1650891720000|2022-04-25 13:02:00|160.89|157.77|160.53|157.41|160.89|157.77|160.53|157.41|0
1650891730000|2022-04-25 13:02:10|160.77|157.65|161.01|157.89|161.01|157.89|160.77|157.65|0
1650891740000|2022-04-25 13:02:20|160.89|157.77|160.77|157.65|160.89|157.77|160.77|157.65|0
1650891750000|2022-04-25 13:02:30|160.65|157.53|160.89|157.77|160.89|157.77|160.65|157.53|0
1650891760000|2022-04-25 13:02:40|160.77|157.65|160.77|157.65|160.77|157.65|160.77|157.65|0
1650891770000|2022-04-25 13:02:50|160.89|157.77|161.13|158.01|161.13|158.01|160.89|157.77|0
1650891780000|2022-04-25 13:03:00|161.25|158.13|161.25|158.13|161.37|158.25|161.25|158.13|0
1650891790000|2022-04-25 13:03:10|161.01|157.89|160.77|157.65|161.01|157.89|160.77|157.65|0
1650891800000|2022-04-25 13:03:20|160.52|157.4|160.64|157.52|160.64|157.52|160.52|157.4|0
1650891810000|2022-04-25 13:03:30|160.77|157.65|160.77|157.65|160.89|157.77|160.77|157.65|0
1650891820000|2022-04-25 13:03:40|160.76|157.64|161.13|158.01|161.13|158.01|160.76|157.64|0
1650891830000|2022-04-25 13:03:50|161.25|158.13|161.25|158.13|161.25|158.13|161.25|158.13|0
1650891840000|2022-04-25 13:04:00|161.13|158.01|161.01|157.89|161.13|158.01|160.76|157.64|0
1650891850000|2022-04-25 13:04:10|161.13|158.01|161.13|158.01|161.25|158.13|161.13|158.01|0
1650891860000|2022-04-25 13:04:20|161.01|157.89|161.37|158.25|161.37|158.25|161.01|157.89|0
1650891870000|2022-04-25 13:04:30|160.6|157.48|160.72|157.6|160.72|157.6|160.6|157.48|0
1650891880000|2022-04-25 13:04:40|160.78|157.66|160.96|157.84|160.96|157.84|160.78|157.66|0
1650891890000|2022-04-25 13:04:50|161.08|157.96|161.33|158.21|161.33|158.21|161.08|157.96|0
1650891900000|2022-04-25 13:05:00|161.21|158.09|161.33|158.21|161.33|158.21|161.21|158.09|0
1650891910000|2022-04-25 13:05:10|161.57|158.45|161.57|158.45|161.81|158.69|161.57|158.45|0
1650891920000|2022-04-25 13:05:20|161.69|158.57|161.81|158.69|161.81|158.69|161.69|158.57|0
1650891930000|2022-04-25 13:05:30|161.69|158.57|161.81|158.69|161.81|158.69|161.57|158.45|0
1650891940000|2022-04-25 13:05:40|161.69|158.57|161.93|158.81|161.93|158.81|161.69|158.57|0
1650891950000|2022-04-25 13:05:50|162.05|158.93|161.93|158.81|162.05|158.93|161.93|158.81|0
1650891960000|2022-04-25 13:06:00|162.05|158.93|163.59|160.47|163.59|160.47|162.05|158.93|0
1650891970000|2022-04-25 13:06:10|163.46|160.34|163.1|159.98|163.46|160.34|163.1|159.98|0
1650891980000|2022-04-25 13:06:20|162.98|159.86|162.74|159.62|162.98|159.86|162.74|159.62|0
1650891990000|2022-04-25 13:06:30|162.86|159.74|162.98|159.86|162.98|159.86|162.86|159.74|0
1650892000000|2022-04-25 13:06:40|162.74|159.62|162.86|159.74|162.86|159.74|162.74|159.62|0
1650892010000|2022-04-25 13:06:50|162.98|159.86|162.74|159.62|162.98|159.86|162.74|159.62|0
1650892020000|2022-04-25 13:07:00|162.61|159.49|162.49|159.37|162.61|159.49|162.49|159.37|0
1650892030000|2022-04-25 13:07:10|162.74|159.62|162.25|159.13|162.74|159.62|162.25|159.13|0
1650892040000|2022-04-25 13:07:20|162.13|159.01|162.13|159.01|162.37|159.25|162.13|159.01|0
1650892050000|2022-04-25 13:07:30|162.37|159.25|162.37|159.25|162.37|159.25|162.37|159.25|0
1650892060000|2022-04-25 13:07:40|162.49|159.37|162.86|159.74|162.86|159.74|162.49|159.37|0
1650892070000|2022-04-25 13:07:50|162.98|159.86|163.04|159.92|163.04|159.92|162.92|159.8|0
1650892080000|2022-04-25 13:08:00|162.86|159.74|162.56|159.44|162.86|159.74|162.56|159.44|0
1650892090000|2022-04-25 13:08:10|162.61|159.49|162.73|159.61|162.73|159.61|162.61|159.49|0
1650892100000|2022-04-25 13:08:20|162.86|159.74|162.86|159.74|162.86|159.74|162.86|159.74|0
1650892110000|2022-04-25 13:08:30|162.73|159.61|162.49|159.37|162.73|159.61|162.49|159.37|0
1650892120000|2022-04-25 13:08:40|162.55|159.43|162.49|159.37|162.61|159.49|162.43|159.31|0
1650892130000|2022-04-25 13:08:50|162.37|159.25|162.25|159.13|162.37|159.25|162.25|159.13|0
1650892140000|2022-04-25 13:09:00|162.37|159.25|162.37|159.25|162.49|159.37|162.37|159.25|0
1650892150000|2022-04-25 13:09:10|162.31|159.19|162.01|158.89|162.31|159.19|162.01|158.89|0
1650892160000|2022-04-25 13:09:20|162.13|159.01|162.13|159.01|162.25|159.13|162.13|159.01|0
1650892170000|2022-04-25 13:09:30|162.25|159.13|162.25|159.13|162.37|159.25|162.25|159.13|0
1650892180000|2022-04-25 13:09:40|162.37|159.25|162.43|159.31|162.43|159.31|162.25|159.13|0
1650892190000|2022-04-25 13:09:50|162.01|158.89|162.01|158.89|162.13|159.01|162.01|158.89|0
1650892200000|2022-04-25 13:10:00|161.89|158.77|161.64|158.52|161.89|158.77|161.64|158.52|0
1650892210000|2022-04-25 13:10:10|161.4|158.28|161.59|158.47|161.59|158.47|161.4|158.28|0
1650892220000|2022-04-25 13:10:20|161.64|158.52|161.77|158.65|161.77|158.65|161.64|158.52|0
1650892230000|2022-04-25 13:10:30|161.64|158.52|161.89|158.77|162.13|159.01|161.64|158.52|0
1650892240000|2022-04-25 13:10:40|162.01|158.89|162.13|159.01|162.13|159.01|162.01|158.89|0
1650892250000|2022-04-25 13:10:50|162.01|158.89|161.89|158.77|162.13|159.01|161.89|158.77|0
1650892260000|2022-04-25 13:11:00|161.76|158.64|162.01|158.89|162.01|158.89|161.76|158.64|0
1650892270000|2022-04-25 13:11:10|162.13|159.01|162.49|159.37|162.49|159.37|162.01|158.89|0
1650892280000|2022-04-25 13:11:20|162.61|159.49|161.88|158.76|162.61|159.49|161.88|158.76|0
1650892290000|2022-04-25 13:11:30|161.76|158.64|161.64|158.52|161.88|158.76|161.64|158.52|0
1650892300000|2022-04-25 13:11:40|161.76|158.64|161.88|158.76|161.88|158.76|161.76|158.64|0
1650892310000|2022-04-25 13:11:50|162|158.88|161.64|158.52|162|158.88|161.64|158.52|0
1650892320000|2022-04-25 13:12:00|161.52|158.4|161.4|158.28|161.52|158.4|161.4|158.28|0
1650892330000|2022-04-25 13:12:10|161.52|158.4|161.64|158.52|161.64|158.52|161.52|158.4|0
1650892340000|2022-04-25 13:12:20|161.76|158.64|161.76|158.64|161.88|158.76|161.76|158.64|0
1650892350000|2022-04-25 13:12:30|161.64|158.52|161.64|158.52|161.64|158.52|161.52|158.4|0
1650892360000|2022-04-25 13:12:40|161.52|158.4|161.28|158.16|161.52|158.4|161.16|158.04|0
1650892370000|2022-04-25 13:12:50|161.04|157.92|161.04|157.92|161.04|157.92|160.92|157.8|0
1650892380000|2022-04-25 13:13:00|160.8|157.68|160.8|157.68|160.8|157.68|160.8|157.68|0
1650892390000|2022-04-25 13:13:10|161.04|157.92|160.92|157.8|161.04|157.92|160.92|157.8|0
1650892400000|2022-04-25 13:13:20|161.04|157.92|160.92|157.8|161.04|157.92|160.8|157.68|0
1650892410000|2022-04-25 13:13:30|160.8|157.68|160.8|157.68|160.8|157.68|160.8|157.68|0
1650892420000|2022-04-25 13:13:40|160.92|157.8|160.56|157.44|160.92|157.8|160.56|157.44|0
1650892430000|2022-04-25 13:13:50|160.44|157.32|160.32|157.2|160.44|157.32|160.32|157.2|0
1650892440000|2022-04-25 13:14:00|160.44|157.32|160.32|157.2|160.44|157.32|160.2|157.08|0
1650892450000|2022-04-25 13:14:10|160.2|157.08|160.56|157.44|160.56|157.44|160.2|157.08|0
1650892460000|2022-04-25 13:14:20|160.38|157.26|160.44|157.32|160.44|157.32|160.32|157.2|0
1650892470000|2022-04-25 13:14:30|160.56|157.44|160.56|157.44|160.56|157.44|160.44|157.32|0
1650892480000|2022-04-25 13:14:40|160.44|157.32|160.2|157.08|160.44|157.32|160.2|157.08|0
1650892490000|2022-04-25 13:14:50|160.32|157.2|160.2|157.08|160.32|157.2|160.2|157.08|0
1650892500000|2022-04-25 13:15:00|160.08|156.96|159.72|156.6|160.08|156.96|159.72|156.6|0
1650892510000|2022-04-25 13:15:10|159.6|156.48|159.48|156.36|159.6|156.48|159.48|156.36|0
1650892520000|2022-04-25 13:15:20|159.84|156.72|159.84|156.72|159.96|156.84|159.72|156.6|0
1650892530000|2022-04-25 13:15:30|159.9|156.78|159.48|156.36|159.9|156.78|159.48|156.36|0
1650892540000|2022-04-25 13:15:40|159.36|156.24|159.24|156.12|159.6|156.48|159.24|156.12|0
1650892550000|2022-04-25 13:15:50|159.12|156|159.24|156.12|159.24|156.12|159.12|156|0
1650892560000|2022-04-25 13:16:00|159.36|156.24|159.36|156.24|159.48|156.36|159.36|156.24|0
1650892570000|2022-04-25 13:16:10|159.48|156.36|159.48|156.36|159.48|156.36|159.42|156.3|0
1650892580000|2022-04-25 13:16:20|159.6|156.48|159.96|156.84|159.96|156.84|159.6|156.48|0
1650892590000|2022-04-25 13:16:30|160.08|156.96|159.72|156.6|160.08|156.96|159.72|156.6|0
1650892600000|2022-04-25 13:16:40|159.6|156.48|159.72|156.6|159.72|156.6|159.6|156.48|0
1650892610000|2022-04-25 13:16:50|159.96|156.84|160.31|157.19|160.31|157.19|159.96|156.84|0
1650892620000|2022-04-25 13:17:00|160.55|157.43|160.55|157.43|160.55|157.43|160.55|157.43|0
1650892630000|2022-04-25 13:17:10|160.43|157.31|160.31|157.19|160.43|157.31|160.31|157.19|0
1650892640000|2022-04-25 13:17:20|160.43|157.31|160.55|157.43|160.55|157.43|160.43|157.31|0
1650892650000|2022-04-25 13:17:30|160.43|157.31|160.43|157.31|160.5|157.38|160.43|157.31|0
1650892660000|2022-04-25 13:17:40|160.67|157.55|160.67|157.55|160.67|157.55|160.67|157.55|0
1650892670000|2022-04-25 13:17:50|160.79|157.67|161.28|158.16|161.4|158.28|160.79|157.67|0
1650892680000|2022-04-25 13:18:00|161.03|157.91|161.15|158.03|161.15|158.03|161.03|157.91|0
1650892690000|2022-04-25 13:18:10|161.27|158.15|161.15|158.03|161.27|158.15|161.15|158.03|0
1650892700000|2022-04-25 13:18:20|161.03|157.91|161.27|158.15|161.27|158.15|161.03|157.91|0
1650892710000|2022-04-25 13:18:30|161.15|158.03|161.03|157.91|161.15|158.03|161.03|157.91|0
1650892720000|2022-04-25 13:18:40|160.91|157.79|160.91|157.79|160.91|157.79|160.91|157.79|0
1650892730000|2022-04-25 13:18:50|161.03|157.91|160.91|157.79|161.03|157.91|160.79|157.67|0
1650892740000|2022-04-25 13:19:00|161.03|157.91|160.91|157.79|161.15|158.03|160.91|157.79|0
1650892750000|2022-04-25 13:19:10|160.67|157.55|161.03|157.91|161.03|157.91|160.67|157.55|0
1650892760000|2022-04-25 13:19:20|160.79|157.67|161.15|158.03|161.15|158.03|160.79|157.67|0
1650892770000|2022-04-25 13:19:30|161.03|157.91|160.91|157.79|161.1|157.98|160.91|157.79|0
1650892780000|2022-04-25 13:19:40|160.79|157.67|160.67|157.55|160.79|157.67|160.67|157.55|0
1650892790000|2022-04-25 13:19:50|160.43|157.31|160.67|157.55|160.79|157.67|160.43|157.31|0
1650892800000|2022-04-25 13:20:00|160.55|157.43|160.43|157.31|160.55|157.43|160.43|157.31|0
1650892810000|2022-04-25 13:20:10|160.25|157.13|160.19|157.07|160.25|157.13|160.07|156.95|0
1650892820000|2022-04-25 13:20:20|160.07|156.95|159.95|156.83|160.07|156.95|159.95|156.83|0
1650892830000|2022-04-25 13:20:30|160.07|156.95|159.83|156.71|160.07|156.95|159.83|156.71|0
1650892840000|2022-04-25 13:20:40|159.77|156.65|159.59|156.47|159.77|156.65|159.59|156.47|0
1650892850000|2022-04-25 13:20:50|159.71|156.59|159.54|156.42|159.71|156.59|159.47|156.35|0
1650892860000|2022-04-25 13:21:00|159.47|156.35|159.59|156.47|159.59|156.47|159.47|156.35|0
1650892870000|2022-04-25 13:21:10|159.71|156.59|160.19|157.07|160.19|157.07|159.71|156.59|0
1650892880000|2022-04-25 13:21:20|160.43|157.31|160.43|157.31|160.67|157.55|160.43|157.31|0
1650892890000|2022-04-25 13:21:30|160.55|157.43|160.07|156.95|160.55|157.43|160.07|156.95|0
1650892900000|2022-04-25 13:21:40|160.19|157.07|160.07|156.95|160.19|157.07|160.07|156.95|0
1650892910000|2022-04-25 13:21:50|160.55|157.43|160.55|157.43|160.55|157.43|160.43|157.31|0
1650892920000|2022-04-25 13:22:00|160.79|157.67|160.91|157.79|160.91|157.79|160.67|157.55|0
1650892930000|2022-04-25 13:22:10|160.79|157.67|161.15|158.03|161.15|158.03|160.79|157.67|0
1650892940000|2022-04-25 13:22:20|161.27|158.15|160.97|157.85|161.27|158.15|160.91|157.79|0
1650892950000|2022-04-25 13:22:30|161.15|158.03|160.91|157.79|161.15|158.03|160.91|157.79|0
1650892960000|2022-04-25 13:22:40|160.97|157.85|160.79|157.67|160.97|157.85|160.79|157.67|0
1650892970000|2022-04-25 13:22:50|161.03|157.91|161.03|157.91|161.03|157.91|160.91|157.79|0
1650892980000|2022-04-25 13:23:00|161.09|157.97|161.27|158.15|161.39|158.27|161.09|157.97|0
1650892990000|2022-04-25 13:23:10|161.21|158.09|160.91|157.79|161.21|158.09|160.91|157.79|0
1650893000000|2022-04-25 13:23:20|161.03|157.91|161.15|158.03|161.15|158.03|161.03|157.91|0
1650893010000|2022-04-25 13:23:30|161.27|158.15|161.63|158.51|161.63|158.51|161.27|158.15|0
1650893020000|2022-04-25 13:23:40|161.75|158.63|162.23|159.11|162.23|159.11|161.75|158.63|0
1650893030000|2022-04-25 13:23:50|162.11|158.99|162.42|159.3|162.48|159.36|162.11|158.99|0
1650893040000|2022-04-25 13:24:00|162.3|159.18|162.48|159.36|162.48|159.36|162.3|159.18|0
1650893050000|2022-04-25 13:24:10|162.54|159.42|162.54|159.42|162.54|159.42|162.54|159.42|0
1650893060000|2022-04-25 13:24:20|162.6|159.48|162.6|159.48|162.6|159.48|162.35|159.23|0
1650893070000|2022-04-25 13:24:30|162.48|159.36|162.54|159.42|162.6|159.48|162.48|159.36|0
1650893080000|2022-04-25 13:24:40|162.6|159.48|162.48|159.36|162.6|159.48|162.35|159.23|0
1650893090000|2022-04-25 13:24:50|162.54|159.42|162.6|159.48|162.6|159.48|162.54|159.42|0
1650893100000|2022-04-25 13:25:00|162.72|159.6|163.08|159.96|163.2|160.08|162.72|159.6|0
1650893110000|2022-04-25 13:25:10|162.72|159.6|163.08|159.96|163.08|159.96|162.72|159.6|0
1650893120000|2022-04-25 13:25:20|162.84|159.72|163.2|160.08|163.2|160.08|162.84|159.72|0
1650893130000|2022-04-25 13:25:30|162.84|159.72|162.6|159.48|162.84|159.72|162.6|159.48|0
1650893140000|2022-04-25 13:25:40|162.47|159.35|162.6|159.48|162.6|159.48|162.47|159.35|0
1650893150000|2022-04-25 13:25:50|161.99|158.87|162.47|159.35|162.59|159.47|161.99|158.87|0
1650893160000|2022-04-25 13:26:00|162.23|159.11|161.87|158.75|162.23|159.11|161.87|158.75|0
1650893170000|2022-04-25 13:26:10|161.75|158.63|161.75|158.63|161.75|158.63|161.63|158.51|0
1650893180000|2022-04-25 13:26:20|161.63|158.51|162.47|159.35|162.59|159.47|161.63|158.51|0
1650893190000|2022-04-25 13:26:30|162.35|159.23|162.84|159.72|162.84|159.72|162.35|159.23|0
1650893200000|2022-04-25 13:26:40|162.72|159.6|163.56|160.44|163.56|160.44|162.72|159.6|0
1650893210000|2022-04-25 13:26:50|163.32|160.2|163.2|160.08|163.32|160.2|163.08|159.96|0
1650893220000|2022-04-25 13:27:00|163.08|159.96|163.2|160.08|163.2|160.08|163.08|159.96|0
1650893230000|2022-04-25 13:27:10|163.08|159.96|163.2|160.08|163.2|160.08|162.96|159.84|0
1650893240000|2022-04-25 13:27:20|163.08|159.96|163.32|160.2|163.32|160.2|163.08|159.96|0
1650893250000|2022-04-25 13:27:30|163.2|160.08|163.56|160.44|163.56|160.44|163.2|160.08|0
1650893260000|2022-04-25 13:27:40|163.44|160.32|163.56|160.44|163.56|160.44|163.44|160.32|0
1650893270000|2022-04-25 13:27:50|163.44|160.32|163.93|160.81|163.93|160.81|163.44|160.32|0
1650893280000|2022-04-25 13:28:00|164.17|161.05|164.05|160.93|164.17|161.05|163.81|160.69|0
1650893290000|2022-04-25 13:28:10|164.24|161.12|164.05|160.93|164.24|161.12|164.05|160.93|0
1650893300000|2022-04-25 13:28:20|163.81|160.69|163.68|160.56|163.93|160.81|163.68|160.56|0
1650893310000|2022-04-25 13:28:30|163.56|160.44|163.81|160.69|163.93|160.81|163.56|160.44|0
1650893320000|2022-04-25 13:28:40|163.68|160.56|163.56|160.44|163.68|160.56|163.56|160.44|0
1650893330000|2022-04-25 13:28:50|163.68|160.56|163.63|160.51|163.68|160.56|163.56|160.44|0
1650893340000|2022-04-25 13:29:00|163.81|160.69|164.05|160.93|164.05|160.93|163.81|160.69|0
1650893350000|2022-04-25 13:29:10|163.93|160.81|163.75|160.63|163.93|160.81|163.75|160.63|0
1650893360000|2022-04-25 13:29:20|163.56|160.44|164.41|161.29|164.41|161.29|163.56|160.44|0
1650893370000|2022-04-25 13:29:30|163.81|160.69|164.05|160.93|164.05|160.93|163.81|160.69|0
1650893380000|2022-04-25 13:29:40|163.93|160.81|163.68|160.56|164.05|160.93|163.68|160.56|0
1650893390000|2022-04-25 13:29:50|163.8|160.68|164.29|161.17|164.29|161.17|163.68|160.56|0
1650893400000|2022-04-25 13:30:00|163.87|160.75|165.39|162.27|165.39|162.27|163.87|160.75|0
1650893410000|2022-04-25 13:30:10|166.01|162.89|166.62|163.5|166.62|163.5|166.01|162.89|0
1650893420000|2022-04-25 13:30:20|166.5|163.38|166.25|163.13|166.74|163.62|166.25|163.13|0
1650893430000|2022-04-25 13:30:30|166.62|163.5|166.74|163.62|166.74|163.62|166.5|163.38|0
1650893440000|2022-04-25 13:30:40|167.11|163.99|166.62|163.5|167.24|164.12|166.62|163.5|0
1650893450000|2022-04-25 13:30:50|167.61|164.49|168.47|165.35|168.47|165.35|167.61|164.49|0
1650893460000|2022-04-25 13:31:00|168.97|165.85|169.34|166.22|169.34|166.22|168.97|165.85|0
1650893470000|2022-04-25 13:31:10|169.59|166.47|168.97|165.85|169.84|166.72|168.97|165.85|0
1650893480000|2022-04-25 13:31:20|168.47|165.35|168.23|165.11|168.47|165.35|168.23|165.11|0
1650893490000|2022-04-25 13:31:30|167.85|164.73|168.47|165.35|168.47|165.35|167.85|164.73|0
1650893500000|2022-04-25 13:31:40|168.72|165.6|169.47|166.35|169.47|166.35|168.72|165.6|0
1650893510000|2022-04-25 13:31:50|169.84|166.72|170.34|167.22|170.34|167.22|169.84|166.72|0
1650893520000|2022-04-25 13:32:00|170.22|167.1|170.34|167.22|170.97|167.85|170.22|167.1|0
1650893530000|2022-04-25 13:32:10|170.09|166.97|169.59|166.47|170.09|166.97|169.59|166.47|0
1650893540000|2022-04-25 13:32:20|169.22|166.1|169.09|165.97|169.22|166.1|168.97|165.85|0
1650893550000|2022-04-25 13:32:30|168.97|165.85|168.84|165.72|168.97|165.85|168.22|165.1|0
1650893560000|2022-04-25 13:32:40|168.97|165.85|169.47|166.35|169.47|166.35|168.84|165.72|0
1650893570000|2022-04-25 13:32:50|169.34|166.22|169.84|166.72|170.09|166.97|169.34|166.22|0
1650893580000|2022-04-25 13:33:00|170.72|167.6|170.46|167.34|171.59|168.47|170.46|167.34|0
1650893590000|2022-04-25 13:33:10|171.09|167.97|171.22|168.1|171.22|168.1|170.84|167.72|0
1650893600000|2022-04-25 13:33:20|171.03|167.91|171.09|167.97|171.09|167.97|171.03|167.91|0
1650893610000|2022-04-25 13:33:30|171.34|168.22|170.21|167.09|171.34|168.22|170.21|167.09|0
1650893620000|2022-04-25 13:33:40|170.34|167.22|171.84|168.72|171.84|168.72|170.34|167.22|0
1650893630000|2022-04-25 13:33:50|171.97|168.85|171.72|168.6|172.35|169.23|171.72|168.6|0
1650893640000|2022-04-25 13:34:00|172.63|169.51|172.69|169.57|172.69|169.57|172.25|169.13|0
1650893650000|2022-04-25 13:34:10|172.88|169.76|173.63|170.51|173.63|170.51|172.5|169.38|0
1650893660000|2022-04-25 13:34:20|173.51|170.39|173.76|170.64|173.76|170.64|173.38|170.26|0
1650893670000|2022-04-25 13:34:30|173.38|170.26|173.88|170.76|174.14|171.02|173.38|170.26|0
1650893680000|2022-04-25 13:34:40|173.51|170.39|173.38|170.26|173.51|170.39|172.88|169.76|0
1650893690000|2022-04-25 13:34:50|173.76|170.64|172.63|169.51|173.76|170.64|172.63|169.51|0
1650893700000|2022-04-25 13:35:00|172.5|169.38|170.38|167.26|172.5|169.38|170.38|167.26|0
1650893710000|2022-04-25 13:35:10|169.88|166.76|169.7|166.58|170.13|167.01|169.38|166.26|0
1650893720000|2022-04-25 13:35:20|170.13|167.01|169.63|166.51|170.13|167.01|169.38|166.26|0
1650893730000|2022-04-25 13:35:30|169.26|166.14|166.06|162.94|169.26|166.14|166.06|162.94|0
1650893740000|2022-04-25 13:35:40|166.55|163.43|166.23|163.11|166.55|163.43|165.81|162.69|0
1650893750000|2022-04-25 13:35:50|166.85|163.73|168.24|165.12|168.24|165.12|166.85|163.73|0
1650893760000|2022-04-25 13:36:00|168.36|165.24|168.11|164.99|168.36|165.24|167.62|164.5|0
1650893770000|2022-04-25 13:36:10|167.12|164|166.88|163.76|167.12|164|166.88|163.76|0
1650893780000|2022-04-25 13:36:20|166.51|163.39|165.52|162.4|167.25|164.13|165.52|162.4|0
1650893790000|2022-04-25 13:36:30|165.77|162.65|165.89|162.77|165.89|162.77|165.77|162.65|0
1650893800000|2022-04-25 13:36:40|165.15|162.03|164.66|161.54|165.28|162.16|164.66|161.54|0
1650893810000|2022-04-25 13:36:50|164.54|161.42|164.91|161.79|165.4|162.28|164.54|161.42|0
1650893820000|2022-04-25 13:37:00|165.52|162.4|165.15|162.03|165.64|162.52|165.15|162.03|0
1650893830000|2022-04-25 13:37:10|164.66|161.54|164.91|161.79|164.91|161.79|164.42|161.3|0
1650893840000|2022-04-25 13:37:20|165.03|161.91|165.15|162.03|165.15|162.03|164.91|161.79|0
1650893850000|2022-04-25 13:37:30|165.52|162.4|164.3|161.18|165.52|162.4|164.3|161.18|0
1650893860000|2022-04-25 13:37:40|164.91|161.79|166.01|162.89|166.01|162.89|164.91|161.79|0
1650893870000|2022-04-25 13:37:50|166.13|163.01|165.46|162.34|166.13|163.01|165.4|162.28|0
1650893880000|2022-04-25 13:38:00|165.89|162.77|164.91|161.79|165.89|162.77|164.91|161.79|0
1650893890000|2022-04-25 13:38:10|164.3|161.18|164.54|161.42|164.54|161.42|164.17|161.05|0
1650893900000|2022-04-25 13:38:20|164.42|161.3|165.4|162.28|165.4|162.28|164.42|161.3|0
1650893910000|2022-04-25 13:38:30|164.17|161.05|162.83|159.71|164.17|161.05|162.83|159.71|0
1650893920000|2022-04-25 13:38:40|163.56|160.44|165.4|162.28|165.4|162.28|163.56|160.44|0
1650893930000|2022-04-25 13:38:50|165.52|162.4|164.78|161.66|165.52|162.4|164.66|161.54|0
1650893940000|2022-04-25 13:39:00|165.03|161.91|165.89|162.77|165.89|162.77|165.03|161.91|0
1650893950000|2022-04-25 13:39:10|166.5|163.38|167.55|164.43|167.55|164.43|166.5|163.38|0
1650893960000|2022-04-25 13:39:20|167.37|164.25|167.24|164.12|167.37|164.25|166.75|163.63|0
1650893970000|2022-04-25 13:39:30|167.86|164.74|168.92|165.8|168.92|165.8|167.86|164.74|0
1650893980000|2022-04-25 13:39:40|168.73|165.61|168.85|165.73|168.85|165.73|168.48|165.36|0
1650893990000|2022-04-25 13:39:50|170.02|166.9|169.64|166.52|170.27|167.15|169.64|166.52|0
1650894000000|2022-04-25 13:40:00|170.39|167.27|168.9|165.78|170.39|167.27|168.78|165.66|0
1650894010000|2022-04-25 13:40:10|169.4|166.28|168.41|165.29|169.4|166.28|168.41|165.29|0
1650894020000|2022-04-25 13:40:20|168.65|165.53|168.65|165.53|169.02|165.9|168.65|165.53|0
1650894030000|2022-04-25 13:40:30|168.78|165.66|170.39|167.27|170.39|167.27|168.78|165.66|0
1650894040000|2022-04-25 13:40:40|169.89|166.77|168.41|165.29|169.89|166.77|168.41|165.29|0
1650894050000|2022-04-25 13:40:50|168.59|165.47|167.79|164.67|168.59|165.47|167.67|164.55|0
1650894060000|2022-04-25 13:41:00|168.78|165.66|169.64|166.52|169.89|166.77|168.78|165.66|0
1650894070000|2022-04-25 13:41:10|168.78|165.66|167.05|163.93|168.78|165.66|167.05|163.93|0
1650894080000|2022-04-25 13:41:20|167.67|164.55|167.79|164.67|168.16|165.04|167.67|164.55|0
1650894090000|2022-04-25 13:41:30|168.28|165.16|168.53|165.41|168.65|165.53|168.28|165.16|0
1650894100000|2022-04-25 13:41:40|168.28|165.16|167.3|164.18|168.28|165.16|167.3|164.18|0
1650894110000|2022-04-25 13:41:50|167.42|164.3|167.54|164.42|167.66|164.54|167.3|164.18|0
1650894120000|2022-04-25 13:42:00|168.03|164.91|168.77|165.65|168.77|165.65|168.03|164.91|0
1650894130000|2022-04-25 13:42:10|168.65|165.53|168.53|165.41|168.9|165.78|168.53|165.41|0
1650894140000|2022-04-25 13:42:20|167.91|164.79|167.54|164.42|167.91|164.79|167.54|164.42|0
1650894150000|2022-04-25 13:42:30|168.16|165.04|169.52|166.4|169.52|166.4|168.16|165.04|0
1650894160000|2022-04-25 13:42:40|169.77|166.65|169.64|166.52|169.77|166.65|169.64|166.52|0
1650894170000|2022-04-25 13:42:50|168.77|165.65|169.52|166.4|169.52|166.4|168.77|165.65|0
1650894180000|2022-04-25 13:43:00|169.27|166.15|170.01|166.89|170.01|166.89|169.15|166.03|0
1650894190000|2022-04-25 13:43:10|170.26|167.14|170.01|166.89|170.26|167.14|169.39|166.27|0
1650894200000|2022-04-25 13:43:20|170.08|166.96|171.01|167.89|171.01|167.89|170.08|166.96|0
1650894210000|2022-04-25 13:43:30|171.13|168.01|169.52|166.4|171.13|168.01|169.52|166.4|0
1650894220000|2022-04-25 13:43:40|168.59|165.47|167.91|164.79|168.59|165.47|167.91|164.79|0
1650894230000|2022-04-25 13:43:50|168.65|165.53|169.39|166.27|169.39|166.27|168.65|165.53|0
1650894240000|2022-04-25 13:44:00|169.76|166.64|170.39|167.27|170.51|167.39|169.76|166.64|0
1650894250000|2022-04-25 13:44:10|170.26|167.14|172.01|168.89|172.01|168.89|170.26|167.14|0
1650894260000|2022-04-25 13:44:20|171.88|168.76|172.89|169.77|172.89|169.77|171.88|168.76|0
1650894270000|2022-04-25 13:44:30|173.14|170.02|173.77|170.65|173.77|170.65|173.14|170.02|0
1650894280000|2022-04-25 13:44:40|172.89|169.77|173.64|170.52|173.64|170.52|172.89|169.77|0
1650894290000|2022-04-25 13:44:50|174.02|170.9|174.4|171.28|174.4|171.28|174.02|170.9|0
1650894300000|2022-04-25 13:45:00|174.27|171.15|173.77|170.65|174.53|171.41|173.52|170.4|0
1650894310000|2022-04-25 13:45:10|174.02|170.9|174.4|171.28|174.4|171.28|174.02|170.9|0
1650894320000|2022-04-25 13:45:20|174.53|171.41|174.15|171.03|174.53|171.41|173.89|170.77|0
1650894330000|2022-04-25 13:45:30|173.64|170.52|173.77|170.65|173.77|170.65|172.89|169.77|0
1650894340000|2022-04-25 13:45:40|173.39|170.27|174.4|171.28|174.4|171.28|173.39|170.27|0
1650894350000|2022-04-25 13:45:50|174.27|171.15|173.77|170.65|174.27|171.15|173.77|170.65|0
1650894360000|2022-04-25 13:46:00|174.08|170.96|174.15|171.03|174.4|171.28|174.08|170.96|0
1650894370000|2022-04-25 13:46:10|174.4|171.28|174.78|171.66|175.03|171.91|174.27|171.15|0
1650894380000|2022-04-25 13:46:20|175.03|171.91|175.28|172.16|175.54|172.42|174.84|171.72|0
1650894390000|2022-04-25 13:46:30|175.48|172.36|175.67|172.55|175.67|172.55|175.48|172.36|0
1650894400000|2022-04-25 13:46:40|175.41|172.29|174.97|171.85|175.67|172.55|174.97|171.85|0
1650894410000|2022-04-25 13:46:50|175.28|172.16|175.54|172.42|175.66|172.54|175.28|172.16|0
1650894420000|2022-04-25 13:47:00|175.41|172.29|175.54|172.42|175.79|172.67|175.41|172.29|0
1650894430000|2022-04-25 13:47:10|175.79|172.67|175.52|172.4|175.79|172.67|174.23|171.11|0
1650894440000|2022-04-25 13:47:20|175.64|172.52|175.01|171.89|175.64|172.52|175.01|171.89|0
1650894450000|2022-04-25 13:47:30|175.9|172.78|175.39|172.27|175.9|172.78|175.39|172.27|0
1650894460000|2022-04-25 13:47:40|175.9|172.78|176.41|173.29|176.41|173.29|175.64|172.52|0
1650894470000|2022-04-25 13:47:50|176.15|173.03|175.26|172.14|176.15|173.03|175.14|172.02|0
1650894480000|2022-04-25 13:48:00|175.01|171.89|175.26|172.14|175.26|172.14|174.76|171.64|0
1650894490000|2022-04-25 13:48:10|175.14|172.02|174.13|171.01|175.26|172.14|174.13|171.01|0
1650894500000|2022-04-25 13:48:20|174.5|171.38|174.13|171.01|174.5|171.38|174.13|171.01|0
1650894510000|2022-04-25 13:48:30|174.38|171.26|175.39|172.27|175.39|172.27|174.38|171.26|0
1650894520000|2022-04-25 13:48:40|175.58|172.46|176.28|173.16|176.4|173.28|175.58|172.46|0
1650894530000|2022-04-25 13:48:50|176.4|173.28|176.53|173.41|176.53|173.41|175.77|172.65|0
1650894540000|2022-04-25 13:49:00|176.28|173.16|176.66|173.54|176.66|173.54|176.15|173.03|0
1650894550000|2022-04-25 13:49:10|176.4|173.28|176.02|172.9|176.4|173.28|176.02|172.9|0
1650894560000|2022-04-25 13:49:20|175.77|172.65|174.88|171.76|175.77|172.65|174.88|171.76|0
1650894570000|2022-04-25 13:49:30|174.5|171.38|174.25|171.13|174.76|171.64|174.25|171.13|0
1650894640000|2022-04-25 13:50:40|170.81|167.69|169.63|166.51|170.81|167.69|169.63|166.51|0
1650894650000|2022-04-25 13:50:50|169.87|166.75|169.63|166.51|169.87|166.75|169.25|166.13|0
1650894660000|2022-04-25 13:51:00|169.01|165.89|168.39|165.27|169.38|166.26|168.39|165.27|0
1650894670000|2022-04-25 13:51:10|168.27|165.15|167.78|164.66|168.27|165.15|167.53|164.41|0
1650894680000|2022-04-25 13:51:20|167.9|164.78|169.38|166.26|169.38|166.26|167.9|164.78|0
1650894690000|2022-04-25 13:51:30|169.01|165.89|170.12|167|170.37|167.25|169.01|165.89|0
1650894700000|2022-04-25 13:51:40|170.37|167.25|170.74|167.62|170.74|167.62|170|166.88|0
1650894710000|2022-04-25 13:51:50|170.37|167.25|169.62|166.5|170.37|167.25|169.62|166.5|0
1650894720000|2022-04-25 13:52:00|170.24|167.12|171.36|168.24|171.36|168.24|170.24|167.12|0
1650894730000|2022-04-25 13:52:10|170.49|167.37|171.49|168.37|171.49|168.37|170.49|167.37|0
1650894740000|2022-04-25 13:52:20|171.36|168.24|172.11|168.99|172.24|169.12|171.11|167.99|0
1650894750000|2022-04-25 13:52:30|171.74|168.62|172.61|169.49|172.61|169.49|171.74|168.62|0
1650894760000|2022-04-25 13:52:40|172.86|169.74|172.61|169.49|172.86|169.74|172.61|169.49|0
1650894770000|2022-04-25 13:52:50|170.99|167.87|171.24|168.12|171.24|168.12|170.74|167.62|0
1650894780000|2022-04-25 13:53:00|171.36|168.24|172.61|169.49|172.86|169.74|171.36|168.24|0
1650894790000|2022-04-25 13:53:10|172.99|169.87|174.12|171|174.12|171|172.99|169.87|0
1650894800000|2022-04-25 13:53:20|174.5|171.38|173.49|170.37|174.5|171.38|173.49|170.37|0
1650894810000|2022-04-25 13:53:30|174.25|171.13|174.75|171.63|174.88|171.76|174.25|171.13|0
1650894820000|2022-04-25 13:53:40|174.25|171.13|173.74|170.62|174.25|171.13|173.74|170.62|0
1650894830000|2022-04-25 13:53:50|173.24|170.12|171.74|168.62|173.24|170.12|171.61|168.49|0
1650894840000|2022-04-25 13:54:00|172.11|168.99|172.55|169.43|172.86|169.74|172.11|168.99|0
1650894850000|2022-04-25 13:54:10|173.24|170.12|173.62|170.5|173.74|170.62|173.24|170.12|0
1650894860000|2022-04-25 13:54:20|172.74|169.62|173.62|170.5|173.62|170.5|172.49|169.37|0
1650894870000|2022-04-25 13:54:30|174.75|171.63|175.13|172.01|175.13|172.01|174.62|171.5|0
1650894880000|2022-04-25 13:54:40|175.26|172.14|174.88|171.76|175.26|172.14|174.5|171.38|0
1650894890000|2022-04-25 13:54:50|175.76|172.64|176.53|173.41|176.53|173.41|175.76|172.64|0
1650894900000|2022-04-25 13:55:00|176.27|173.15|177.03|173.91|177.16|174.04|176.27|173.15|0
1650894910000|2022-04-25 13:55:10|176.14|173.02|176.01|172.89|176.14|173.02|175.37|172.25|0
1650894920000|2022-04-25 13:55:20|176.52|173.4|175.24|172.12|176.52|173.4|175.24|172.12|0
1650894930000|2022-04-25 13:55:30|174.99|171.87|174.23|171.11|175.24|172.12|174.23|171.11|0
1650894940000|2022-04-25 13:55:40|173.91|170.79|172.83|169.71|173.91|170.79|172.83|169.71|0
1650894950000|2022-04-25 13:55:50|171.83|168.71|171.83|168.71|172.08|168.96|171.83|168.71|0
1650894960000|2022-04-25 13:56:00|171.45|168.33|173.28|170.16|173.28|170.16|171.45|168.33|0
1650894970000|2022-04-25 13:56:10|172.96|169.84|172.2|169.08|172.96|169.84|172.2|169.08|0
1650894980000|2022-04-25 13:56:20|172.08|168.96|172.45|169.33|172.71|169.59|172.08|168.96|0
1650894990000|2022-04-25 13:56:30|173.09|169.97|173.34|170.22|173.34|170.22|173.09|169.97|0
1650895000000|2022-04-25 13:56:40|172.71|169.59|173.46|170.34|173.72|170.6|172.71|169.59|0
1650895010000|2022-04-25 13:56:50|173.97|170.85|174.6|171.48|174.73|171.61|173.59|170.47|0
1650895020000|2022-04-25 13:57:00|174.73|171.61|174.73|171.61|174.73|171.61|174.73|171.61|0
1650895030000|2022-04-25 13:57:10|174.86|171.74|175.37|172.25|175.37|172.25|174.6|171.48|0
1650895040000|2022-04-25 13:57:20|176.13|173.01|176.26|173.14|176.26|173.14|176|172.88|0
1650895050000|2022-04-25 13:57:30|176.13|173.01|176|172.88|176.52|173.4|175.88|172.76|0
1650895060000|2022-04-25 13:57:40|175.88|172.76|176.52|173.4|176.64|173.52|175.88|172.76|0
1650895070000|2022-04-25 13:57:50|175.88|172.76|175.37|172.25|175.88|172.76|175.37|172.25|0
1650895080000|2022-04-25 13:58:00|174.22|171.1|174.86|171.74|174.86|171.74|174.1|170.98|0
1650895090000|2022-04-25 13:58:10|175.11|171.99|176.39|173.27|176.39|173.27|175.11|171.99|0
1650895100000|2022-04-25 13:58:20|176.52|173.4|177.41|174.29|177.41|174.29|176.52|173.4|0
1650895110000|2022-04-25 13:58:30|178.06|174.94|177.41|174.29|178.06|174.94|177.28|174.16|0
1650895120000|2022-04-25 13:58:40|177.8|174.68|177.41|174.29|177.8|174.68|177.28|174.16|0
1650895130000|2022-04-25 13:58:50|178.25|175.13|178.7|175.58|179.22|176.1|178.25|175.13|0
1650895140000|2022-04-25 13:59:00|178.18|175.06|179.09|175.97|179.22|176.1|178.18|175.06|0
1650895150000|2022-04-25 13:59:10|178.44|175.32|179.09|175.97|179.09|175.97|177.93|174.81|0
1650895160000|2022-04-25 13:59:20|179.47|176.35|180.25|177.13|180.25|177.13|179.47|176.35|0
1650895170000|2022-04-25 13:59:30|180.12|177|180.38|177.26|180.38|177.26|179.99|176.87|0
1650895180000|2022-04-25 13:59:40|179.99|176.87|180.51|177.39|180.51|177.39|179.86|176.74|0
1650895190000|2022-04-25 13:59:50|180.9|177.78|181.03|177.91|181.03|177.91|180.77|177.65|0
1650895200000|2022-04-25 14:00:00|181.16|178.04|180.77|177.65|181.16|178.04|180.77|177.65|0
1650895210000|2022-04-25 14:00:10|180.9|177.78|179.73|176.61|180.9|177.78|179.73|176.61|0
1650895220000|2022-04-25 14:00:20|178.96|175.84|178.18|175.06|179.21|176.09|178.18|175.06|0
1650895230000|2022-04-25 14:00:30|178.83|175.71|179.73|176.61|179.73|176.61|178.83|175.71|0
1650895240000|2022-04-25 14:00:40|179.34|176.22|179.47|176.35|179.47|176.35|179.08|175.96|0
1650895250000|2022-04-25 14:00:50|179.73|176.61|179.21|176.09|179.86|176.74|179.21|176.09|0
1650895260000|2022-04-25 14:01:00|179.6|176.48|179.99|176.87|179.99|176.87|179.21|176.09|0
1650895270000|2022-04-25 14:01:10|179.47|176.35|179.47|176.35|179.47|176.35|179.47|176.35|0
1650895310000|2022-04-25 14:01:50|179.6|176.48|180.12|177|180.12|177|179.47|176.35|0
1650895320000|2022-04-25 14:02:00|180.38|177.26|180.64|177.52|180.64|177.52|180.25|177.13|0
1650895330000|2022-04-25 14:02:10|180.9|177.78|181.16|178.04|181.16|178.04|180.9|177.78|0
1650895340000|2022-04-25 14:02:20|180.51|177.39|181.29|178.17|181.29|178.17|180.51|177.39|0
1650895350000|2022-04-25 14:02:30|180.9|177.78|180.38|177.26|180.9|177.78|180.38|177.26|0
1650895360000|2022-04-25 14:02:40|180.77|177.65|180.38|177.26|180.77|177.65|180.38|177.26|0
1650895370000|2022-04-25 14:02:50|180.77|177.65|181.16|178.04|181.16|178.04|180.64|177.52|0
1650895380000|2022-04-25 14:03:00|181.42|178.3|181.16|178.04|181.42|178.3|181.16|178.04|0
1650895390000|2022-04-25 14:03:10|180.64|177.52|181.42|178.3|181.42|178.3|180.64|177.52|0
1650895400000|2022-04-25 14:03:20|181.29|178.17|181.29|178.17|181.42|178.3|180.9|177.78|0
1650895410000|2022-04-25 14:03:30|181.16|178.04|180.51|177.39|181.16|178.04|180.38|177.26|0
1650895420000|2022-04-25 14:03:40|180.96|177.84|181.29|178.17|181.42|178.3|180.96|177.84|0
1650895430000|2022-04-25 14:03:50|181.16|178.04|181.16|178.04|181.16|178.04|180.25|177.13|0
1650895440000|2022-04-25 14:04:00|181.42|178.3|181.29|178.17|181.55|178.43|181.29|178.17|0
1650895450000|2022-04-25 14:04:10|181.61|178.49|181.55|178.43|181.81|178.69|181.55|178.43|0
1650895460000|2022-04-25 14:04:20|181.16|178.04|181.68|178.56|181.68|178.56|181.16|178.04|0
1650895470000|2022-04-25 14:04:30|181.29|178.17|181.03|177.91|181.35|178.23|180.38|177.26|0
1650895480000|2022-04-25 14:04:40|181.16|178.04|180.9|177.78|181.16|178.04|180.64|177.52|0
1650895490000|2022-04-25 14:04:50|180.38|177.26|180.89|177.77|180.89|177.77|180.38|177.26|0
1650895500000|2022-04-25 14:05:00|181.02|177.9|180.63|177.51|181.29|178.17|180.63|177.51|0
1650895510000|2022-04-25 14:05:10|180.5|177.38|181.29|178.17|181.29|178.17|180.5|177.38|0
1650895520000|2022-04-25 14:05:20|181.42|178.3|181.81|178.69|181.81|178.69|181.42|178.3|0
1650895530000|2022-04-25 14:05:30|181.94|178.82|182.2|179.08|182.2|179.08|181.94|178.82|0
1650895540000|2022-04-25 14:05:40|182.07|178.95|181.81|178.69|182.07|178.95|181.41|178.29|0
1650895550000|2022-04-25 14:05:50|181.94|178.82|182.53|179.41|182.53|179.41|181.94|178.82|0
1650895560000|2022-04-25 14:06:00|182.46|179.34|181.68|178.56|182.59|179.47|181.68|178.56|0
1650895570000|2022-04-25 14:06:10|181.09|177.97|181.54|178.42|181.54|178.42|180.89|177.77|0
1650895580000|2022-04-25 14:06:20|181.28|178.16|181.02|177.9|181.28|178.16|180.5|177.38|0
1650895590000|2022-04-25 14:06:30|180.76|177.64|178.95|175.83|180.76|177.64|178.95|175.83|0
1650895600000|2022-04-25 14:06:40|179.4|176.28|179.34|176.22|179.4|176.28|178.82|175.7|0
1650895610000|2022-04-25 14:06:50|178.43|175.31|178.17|175.05|178.43|175.31|178.11|174.99|0
1650895620000|2022-04-25 14:07:00|177.66|174.54|177.79|174.67|178.3|175.18|177.66|174.54|0
1650895630000|2022-04-25 14:07:10|178.05|174.93|178.82|175.7|178.95|175.83|178.05|174.93|0
1650895640000|2022-04-25 14:07:20|178.56|175.44|177.4|174.28|178.56|175.44|177.4|174.28|0
1650895650000|2022-04-25 14:07:30|177.73|174.61|177.02|173.9|177.73|174.61|177.02|173.9|0
1650895660000|2022-04-25 14:07:40|177.53|174.41|175.92|172.8|177.53|174.41|175.79|172.67|0
1650895670000|2022-04-25 14:07:50|176.17|173.05|176.18|173.06|176.18|173.06|174.89|171.77|0
1650895680000|2022-04-25 14:08:00|175.79|172.67|175.79|172.67|176.3|173.18|175.48|172.36|0
1650895690000|2022-04-25 14:08:10|176.05|172.93|175.67|172.55|176.18|173.06|175.67|172.55|0
1650895700000|2022-04-25 14:08:20|175.92|172.8|176.3|173.18|176.3|173.18|175.92|172.8|0
1650895710000|2022-04-25 14:08:30|176.17|173.05|176.69|173.57|177.07|173.95|176.17|173.05|0
1650895720000|2022-04-25 14:08:40|176.56|173.44|177.45|174.33|177.45|174.33|176.56|173.44|0
1650895730000|2022-04-25 14:08:50|177.84|174.72|178.09|174.97|178.35|175.23|177.84|174.72|0
1650895740000|2022-04-25 14:09:00|178.22|175.1|177.45|174.33|178.22|175.1|177.45|174.33|0
1650895750000|2022-04-25 14:09:10|178.09|174.97|177.96|174.84|178.16|175.04|177.96|174.84|0
1650895760000|2022-04-25 14:09:20|178.22|175.1|178.22|175.1|178.35|175.23|178.22|175.1|0
1650895770000|2022-04-25 14:09:30|177.71|174.59|178.03|174.91|178.03|174.91|177.65|174.53|0
1650895780000|2022-04-25 14:09:40|177.84|174.72|177.71|174.59|178.48|175.36|177.71|174.59|0
1650895790000|2022-04-25 14:09:50|177.45|174.33|177.71|174.59|177.71|174.59|177.45|174.33|0
1650895800000|2022-04-25 14:10:00|177.2|174.08|176.37|173.25|177.32|174.2|176.37|173.25|0
1650895810000|2022-04-25 14:10:10|176.68|173.56|177.58|174.46|177.58|174.46|176.68|173.56|0
1650895820000|2022-04-25 14:10:20|177.45|174.33|176.56|173.44|177.45|174.33|176.56|173.44|0
1650895830000|2022-04-25 14:10:30|176.05|172.93|176.05|172.93|176.05|172.93|176.05|172.93|0
1650895840000|2022-04-25 14:10:40|176.3|173.18|176.43|173.31|176.94|173.82|176.24|173.12|0
1650895850000|2022-04-25 14:10:50|176.56|173.44|175.79|172.67|176.56|173.44|175.79|172.67|0
1650895860000|2022-04-25 14:11:00|175.41|172.29|175.28|172.16|175.66|172.54|175.03|171.91|0
1650895870000|2022-04-25 14:11:10|175.03|171.91|175.41|172.29|175.41|172.29|174.65|171.53|0
1650895880000|2022-04-25 14:11:20|175.79|172.67|175.28|172.16|176.04|172.92|175.28|172.16|0
1650895890000|2022-04-25 14:11:30|174.52|171.4|174.77|171.65|174.9|171.78|174.52|171.4|0
1650895900000|2022-04-25 14:11:40|174.52|171.4|175.03|171.91|175.03|171.91|174.52|171.4|0
1650895910000|2022-04-25 14:11:50|175.28|172.16|175.15|172.03|175.66|172.54|175.15|172.03|0
1650895920000|2022-04-25 14:12:00|175.53|172.41|176.17|173.05|176.17|173.05|175.53|172.41|0
1650895930000|2022-04-25 14:12:10|176.68|173.56|176.68|173.56|176.81|173.69|176.55|173.43|0
1650895940000|2022-04-25 14:12:20|176.43|173.31|176.43|173.31|176.43|173.31|176.04|172.92|0
1650895950000|2022-04-25 14:12:30|176.94|173.82|177.19|174.07|177.19|174.07|176.81|173.69|0
1650895960000|2022-04-25 14:12:40|177.06|173.94|177.96|174.84|178.09|174.97|177.06|173.94|0
1650895970000|2022-04-25 14:12:50|178.09|174.97|178.47|175.35|178.47|175.35|178.09|174.97|0
1650895980000|2022-04-25 14:13:00|178.22|175.1|177.7|174.58|178.22|175.1|177.45|174.33|0
1650895990000|2022-04-25 14:13:10|177.96|174.84|178.86|175.74|178.86|175.74|177.96|174.84|0
1650896000000|2022-04-25 14:13:20|178.6|175.48|178.99|175.87|178.99|175.87|178.35|175.23|0
1650896010000|2022-04-25 14:13:30|179.76|176.64|179.89|176.77|180.15|177.03|179.76|176.64|0
1650896020000|2022-04-25 14:13:40|179.5|176.38|180.15|177.03|180.54|177.42|179.5|176.38|0
1650896030000|2022-04-25 14:13:50|180.54|177.42|180.02|176.9|180.54|177.42|180.02|176.9|0
1650896040000|2022-04-25 14:14:00|180.28|177.16|179.89|176.77|180.28|177.16|179.76|176.64|0
1650896050000|2022-04-25 14:14:10|179.5|176.38|179.63|176.51|179.63|176.51|179.38|176.26|0
1650896060000|2022-04-25 14:14:20|178.86|175.74|178.6|175.48|178.86|175.74|178.6|175.48|0
1650896070000|2022-04-25 14:14:30|178.86|175.74|179.12|176|179.12|176|178.86|175.74|0
1650896080000|2022-04-25 14:14:40|178.86|175.74|179.5|176.38|179.5|176.38|178.73|175.61|0
1650896090000|2022-04-25 14:14:50|179.57|176.45|178.93|175.81|179.57|176.45|178.93|175.81|0
1650896100000|2022-04-25 14:15:00|178.34|175.22|178.09|174.97|178.34|175.22|177.96|174.84|0
1650896110000|2022-04-25 14:15:10|177.96|174.84|177.57|174.45|177.96|174.84|177.13|174.01|0
1650896120000|2022-04-25 14:15:20|178.34|175.22|177.7|174.58|178.73|175.61|177.7|174.58|0
1650896130000|2022-04-25 14:15:30|178.22|175.1|179.24|176.12|179.24|176.12|178.22|175.1|0
1650896140000|2022-04-25 14:15:40|178.73|175.61|178.6|175.48|179.24|176.12|178.6|175.48|0
1650896150000|2022-04-25 14:15:50|178.73|175.61|178.41|175.29|178.73|175.61|178.34|175.22|0
1650896160000|2022-04-25 14:16:00|178.86|175.74|178.21|175.09|178.86|175.74|178.21|175.09|0
1650896170000|2022-04-25 14:16:10|176.93|173.81|177.96|174.84|177.96|174.84|176.81|173.69|0
1650896180000|2022-04-25 14:16:20|178.34|175.22|178.41|175.29|178.6|175.48|178.34|175.22|0
1650896190000|2022-04-25 14:16:30|178.34|175.22|178.86|175.74|178.86|175.74|178.28|175.16|0
1650896200000|2022-04-25 14:16:40|178.6|175.48|178.09|174.97|178.6|175.48|178.09|174.97|0
1650896210000|2022-04-25 14:16:50|179.24|176.12|178.34|175.22|179.24|176.12|178.34|175.22|0
1650896220000|2022-04-25 14:17:00|178.99|175.87|179.37|176.25|179.37|176.25|178.99|175.87|0
1650896230000|2022-04-25 14:17:10|179.11|175.99|178.73|175.61|179.11|175.99|178.15|175.03|0
1650896240000|2022-04-25 14:17:20|178.86|175.74|178.73|175.61|178.99|175.87|178.73|175.61|0
1650896250000|2022-04-25 14:17:30|178.86|175.74|179.05|175.93|179.05|175.93|178.86|175.74|0
1650896260000|2022-04-25 14:17:40|179.5|176.38|179.24|176.12|179.89|176.77|179.24|176.12|0
1650896270000|2022-04-25 14:17:50|178.86|175.74|179.24|176.12|179.5|176.38|178.86|175.74|0
1650896280000|2022-04-25 14:18:00|179.11|175.99|179.11|175.99|179.5|176.38|179.11|175.99|0
1650896290000|2022-04-25 14:18:10|179.37|176.25|179.89|176.77|179.89|176.77|179.37|176.25|0
1650896300000|2022-04-25 14:18:20|180.28|177.16|179.37|176.25|180.28|177.16|179.37|176.25|0
1650896310000|2022-04-25 14:18:30|179.5|176.38|178.92|175.8|179.5|176.38|178.92|175.8|0
1650896320000|2022-04-25 14:18:40|179.24|176.12|178.85|175.73|179.24|176.12|178.85|175.73|0
1650896330000|2022-04-25 14:18:50|179.57|176.45|178.34|175.22|179.57|176.45|178.34|175.22|0
1650896340000|2022-04-25 14:19:00|178.98|175.86|179.11|175.99|179.11|175.99|178.98|175.86|0
1650896350000|2022-04-25 14:19:10|178.98|175.86|179.63|176.51|179.76|176.64|178.98|175.86|0
1650896360000|2022-04-25 14:19:20|178.85|175.73|179.5|176.38|179.5|176.38|178.85|175.73|0
1650896370000|2022-04-25 14:19:30|178.98|175.86|177.95|174.83|178.98|175.86|177.7|174.58|0
1650896380000|2022-04-25 14:19:40|177|173.88|176.93|173.81|177|173.88|176.29|173.17|0
1650896390000|2022-04-25 14:19:50|176.8|173.68|175.78|172.66|176.8|173.68|175.78|172.66|0
1650896400000|2022-04-25 14:20:00|176.04|172.92|174.76|171.64|176.04|172.92|174.76|171.64|0
1650896410000|2022-04-25 14:20:10|175.02|171.9|175.65|172.53|175.65|172.53|174.76|171.64|0
1650896420000|2022-04-25 14:20:20|176.16|173.04|177.18|174.06|177.18|174.06|176.16|173.04|0
1650896430000|2022-04-25 14:20:30|177.31|174.19|176.54|173.42|177.31|174.19|176.54|173.42|0
1650896440000|2022-04-25 14:20:40|177.18|174.06|177.44|174.32|177.44|174.32|177.18|174.06|0
1650896450000|2022-04-25 14:20:50|177.31|174.19|178.21|175.09|178.21|175.09|177.31|174.19|0
1650896460000|2022-04-25 14:21:00|178.66|175.54|178.59|175.47|178.85|175.73|178.59|175.47|0
1650896470000|2022-04-25 14:21:10|178.34|175.22|178.72|175.6|178.85|175.73|178.21|175.09|0
1650896480000|2022-04-25 14:21:20|178.47|175.35|180.21|177.09|180.21|177.09|178.47|175.35|0
1650896490000|2022-04-25 14:21:30|179.88|176.76|179.88|176.76|180.01|176.89|179.63|176.51|0
1650896500000|2022-04-25 14:21:40|179.75|176.63|180.53|177.41|180.53|177.41|179.63|176.51|0
1650896510000|2022-04-25 14:21:50|180.66|177.54|180.66|177.54|180.66|177.54|180.4|177.28|0
1650896520000|2022-04-25 14:22:00|180.4|177.28|180.92|177.8|180.92|177.8|180.27|177.15|0
1650896530000|2022-04-25 14:22:10|181.05|177.93|181.31|178.19|181.31|178.19|180.92|177.8|0
1650896540000|2022-04-25 14:22:20|181.05|177.93|180.14|177.02|181.05|177.93|180.14|177.02|0
1650896550000|2022-04-25 14:22:30|180.27|177.15|180.53|177.41|180.53|177.41|180.14|177.02|0
1650896560000|2022-04-25 14:22:40|180.79|177.67|180.4|177.28|180.92|177.8|180.4|177.28|0
1650896570000|2022-04-25 14:22:50|180.53|177.41|180.27|177.15|180.53|177.41|179.88|176.76|0
1650896580000|2022-04-25 14:23:00|180.4|177.28|180.66|177.54|180.66|177.54|180.27|177.15|0
1650896590000|2022-04-25 14:23:10|180.92|177.8|181.7|178.58|181.7|178.58|180.92|177.8|0
1650896600000|2022-04-25 14:23:20|181.05|177.93|180.92|177.8|181.18|178.06|180.92|177.8|0
1650896610000|2022-04-25 14:23:30|181.18|178.06|179.88|176.76|181.18|178.06|179.75|176.63|0
1650896620000|2022-04-25 14:23:40|179.24|176.12|179.24|176.12|179.24|176.12|179.11|175.99|0
1650896630000|2022-04-25 14:23:50|178.85|175.73|177.56|174.44|179.11|175.99|177.56|174.44|0
1650896640000|2022-04-25 14:24:00|177.5|174.38|176.54|173.42|177.5|174.38|176.54|173.42|0
1650896650000|2022-04-25 14:24:10|175.78|172.66|173.5|170.38|175.78|172.66|173.5|170.38|0
1650896660000|2022-04-25 14:24:20|173.62|170.5|173.24|170.12|173.62|170.5|173.18|170.06|0
1650896670000|2022-04-25 14:24:30|173.62|170.5|173.75|170.63|173.75|170.63|173.24|170.12|0
1650896680000|2022-04-25 14:24:40|173.12|170|171.48|168.36|173.12|170|171.48|168.36|0
1650896690000|2022-04-25 14:24:50|171.61|168.49|171.48|168.36|171.86|168.74|171.48|168.36|0
1650896700000|2022-04-25 14:25:00|171.73|168.61|170.24|167.12|171.73|168.61|170.24|167.12|0
1650896710000|2022-04-25 14:25:10|169.99|166.87|168.99|165.87|169.99|166.87|168.99|165.87|0
1650896720000|2022-04-25 14:25:20|169.36|166.24|169.49|166.37|169.49|166.37|169.24|166.12|0
1650896730000|2022-04-25 14:25:30|169.24|166.12|168.25|165.13|169.24|166.12|168.25|165.13|0
1650896740000|2022-04-25 14:25:40|168.37|165.25|168.99|165.87|168.99|165.87|168.07|164.95|0
1650896750000|2022-04-25 14:25:50|168.74|165.62|168.87|165.75|168.87|165.75|168.25|165.13|0
1650896760000|2022-04-25 14:26:00|168.62|165.5|169.24|166.12|169.24|166.12|168.62|165.5|0
1650896770000|2022-04-25 14:26:10|169.49|166.37|169.49|166.37|169.49|166.37|169.49|166.37|0
1650896780000|2022-04-25 14:26:20|169.61|166.49|169.61|166.49|169.86|166.74|169.61|166.49|0
1650896790000|2022-04-25 14:26:30|169.74|166.62|170.23|167.11|170.23|167.11|169.74|166.62|0
1650896800000|2022-04-25 14:26:40|169.98|166.86|169.86|166.74|169.98|166.86|169.49|166.37|0
1650896810000|2022-04-25 14:26:50|169.36|166.24|170.36|167.24|170.36|167.24|169.36|166.24|0
1650896820000|2022-04-25 14:27:00|169.49|166.37|168.74|165.62|169.61|166.49|168.74|165.62|0
1650896830000|2022-04-25 14:27:10|168.99|165.87|169.18|166.06|169.18|166.06|168.99|165.87|0
1650896840000|2022-04-25 14:27:20|168.74|165.62|168.99|165.87|168.99|165.87|168.74|165.62|0
1650896850000|2022-04-25 14:27:30|169.24|166.12|170.23|167.11|170.23|167.11|169.24|166.12|0
1650896860000|2022-04-25 14:27:40|169.86|166.74|170.23|167.11|170.23|167.11|169.86|166.74|0
1650896870000|2022-04-25 14:27:50|170.11|166.99|169.73|166.61|170.11|166.99|169.73|166.61|0
1650896880000|2022-04-25 14:28:00|169.86|166.74|169.36|166.24|169.98|166.86|169.24|166.12|0
1650896890000|2022-04-25 14:28:10|169.24|166.12|169.36|166.24|169.36|166.24|169.18|166.06|0
1650896900000|2022-04-25 14:28:20|169.3|166.18|169.49|166.37|169.61|166.49|169.3|166.18|0
1650896910000|2022-04-25 14:28:30|169.61|166.49|169.61|166.49|169.73|166.61|169.61|166.49|0
1650896920000|2022-04-25 14:28:40|169.98|166.86|169.11|165.99|169.98|166.86|168.99|165.87|0
1650896930000|2022-04-25 14:28:50|168.87|165.75|169.11|165.99|169.11|165.99|168.62|165.5|0
1650896940000|2022-04-25 14:29:00|169.86|166.74|168.86|165.74|169.86|166.74|168.86|165.74|0
1650896950000|2022-04-25 14:29:10|169.11|165.99|169.24|166.12|169.24|166.12|168.86|165.74|0
1650896960000|2022-04-25 14:29:20|168.86|165.74|168.62|165.5|168.99|165.87|168.62|165.5|0
1650896970000|2022-04-25 14:29:30|168.99|165.87|168.62|165.5|169.24|166.12|168.62|165.5|0
1650896980000|2022-04-25 14:29:40|168.37|165.25|168.25|165.13|168.37|165.25|168|164.88|0
1650896990000|2022-04-25 14:29:50|168.86|165.74|169.05|165.93|169.05|165.93|168.86|165.74|0
1650897000000|2022-04-25 14:30:00|169.73|166.61|169.24|166.12|169.73|166.61|169.24|166.12|0
1650897010000|2022-04-25 14:30:10|170.78|167.66|171.27|168.15|171.27|168.15|170.41|167.29|0
1650897020000|2022-04-25 14:30:20|169.1|165.98|169.22|166.1|169.22|166.1|168.6|165.48|0
1650897030000|2022-04-25 14:30:30|168.72|165.6|167.59|164.47|168.72|165.6|167.34|164.22|0
1650897040000|2022-04-25 14:30:40|167.9|164.78|166.97|163.85|167.9|164.78|166.85|163.73|0
1650897050000|2022-04-25 14:30:50|167.46|164.34|167.09|163.97|167.65|164.53|166.97|163.85|0
1650897060000|2022-04-25 14:31:00|167.74|164.62|167|163.88|167.74|164.62|167|163.88|0
1650897070000|2022-04-25 14:31:10|167.37|164.25|167|163.88|167.74|164.62|167|163.88|0
1650897080000|2022-04-25 14:31:20|167.12|164|167|163.88|167.24|164.12|167|163.88|0
1650897090000|2022-04-25 14:31:30|166.75|163.63|167|163.88|167|163.88|166.75|163.63|0
1650897100000|2022-04-25 14:31:40|166.75|163.63|166.14|163.02|166.75|163.63|166.14|163.02|0
1650897110000|2022-04-25 14:31:50|165.77|162.65|165.04|161.92|165.77|162.65|165.04|161.92|0
1650897120000|2022-04-25 14:32:00|164.92|161.8|164.86|161.74|164.92|161.8|164.8|161.68|0
1650897130000|2022-04-25 14:32:10|165.28|162.16|164.43|161.31|165.28|162.16|164.43|161.31|0
1650897140000|2022-04-25 14:32:20|164.37|161.25|164.31|161.19|164.43|161.31|164.31|161.19|0
1650897150000|2022-04-25 14:32:30|165.16|162.04|164.55|161.43|165.16|162.04|164.49|161.37|0
1650897160000|2022-04-25 14:32:40|163.83|160.71|164.07|160.95|164.31|161.19|163.83|160.71|0
1650897170000|2022-04-25 14:32:50|164.19|161.07|164.55|161.43|164.55|161.43|164.07|160.95|0
1650897180000|2022-04-25 14:33:00|164.67|161.55|164.43|161.31|164.92|161.8|164.43|161.31|0
1650897190000|2022-04-25 14:33:10|164.19|161.07|164.31|161.19|164.55|161.43|164.19|161.07|0
1650897200000|2022-04-25 14:33:20|164.67|161.55|164.8|161.68|164.8|161.68|164.67|161.55|0
1650897210000|2022-04-25 14:33:30|165.4|162.28|165.53|162.41|165.53|162.41|165.28|162.16|0
1650897220000|2022-04-25 14:33:40|165.65|162.53|166.26|163.14|166.26|163.14|165.65|162.53|0
1650897230000|2022-04-25 14:33:50|166.38|163.26|166.26|163.14|166.38|163.26|166.14|163.02|0
1650897240000|2022-04-25 14:34:00|166.01|162.89|165.59|162.47|166.01|162.89|165.4|162.28|0
1650897250000|2022-04-25 14:34:10|165.16|162.04|164.55|161.43|165.16|162.04|164.55|161.43|0
1650897260000|2022-04-25 14:34:20|164.43|161.31|163.46|160.34|164.43|161.31|163.46|160.34|0
1650897270000|2022-04-25 14:34:30|163.58|160.46|163.82|160.7|163.94|160.82|163.58|160.46|0
1650897280000|2022-04-25 14:34:40|163.7|160.58|163.82|160.7|163.82|160.7|163.22|160.1|0
1650897290000|2022-04-25 14:34:50|163.7|160.58|162.86|159.74|163.7|160.58|162.73|159.61|0
1650897300000|2022-04-25 14:35:00|163.1|159.98|163.34|160.22|163.34|160.22|163.1|159.98|0
1650897310000|2022-04-25 14:35:10|163.22|160.1|162.68|159.56|163.34|160.22|162.68|159.56|0
1650897320000|2022-04-25 14:35:20|162.61|159.49|163.1|159.98|163.1|159.98|162.61|159.49|0
1650897330000|2022-04-25 14:35:30|162.85|159.73|162.73|159.61|163.1|159.98|162.73|159.61|0
1650897340000|2022-04-25 14:35:40|162.61|159.49|163.34|160.22|163.34|160.22|162.61|159.49|0
1650897350000|2022-04-25 14:35:50|163.7|160.58|163.94|160.82|163.94|160.82|163.7|160.58|0
1650897360000|2022-04-25 14:36:00|163.88|160.76|162.97|159.85|163.88|160.76|162.97|159.85|0
1650897370000|2022-04-25 14:36:10|162.85|159.73|163.58|160.46|163.58|160.46|162.85|159.73|0
1650897380000|2022-04-25 14:36:20|163.52|160.4|162.85|159.73|163.52|160.4|162.61|159.49|0
1650897390000|2022-04-25 14:36:30|163.46|160.34|163.34|160.22|163.58|160.46|163.34|160.22|0
1650897400000|2022-04-25 14:36:40|163.22|160.1|162.97|159.85|163.22|160.1|162.97|159.85|0
1650897410000|2022-04-25 14:36:50|162.85|159.73|162.85|159.73|162.85|159.73|162.85|159.73|0
1650897420000|2022-04-25 14:37:00|162.61|159.49|162.01|158.89|162.61|159.49|162.01|158.89|0
1650897430000|2022-04-25 14:37:10|162.49|159.37|162.37|159.25|162.49|159.37|162.25|159.13|0
1650897440000|2022-04-25 14:37:20|162.49|159.37|162.07|158.95|162.49|159.37|162.01|158.89|0
1650897450000|2022-04-25 14:37:30|161.77|158.65|161.89|158.77|161.89|158.77|161.53|158.41|0
1650897460000|2022-04-25 14:37:40|161.77|158.65|162.55|159.43|162.55|159.43|161.77|158.65|0
1650897470000|2022-04-25 14:37:50|162.85|159.73|163.04|159.92|163.34|160.22|162.85|159.73|0
1650897480000|2022-04-25 14:38:00|162.49|159.37|163.46|160.34|163.46|160.34|162.31|159.19|0
1650897490000|2022-04-25 14:38:10|163.58|160.46|163.82|160.7|163.82|160.7|163.58|160.46|0
1650897500000|2022-04-25 14:38:20|163.58|160.46|164.18|161.06|164.18|161.06|163.58|160.46|0
1650897510000|2022-04-25 14:38:30|164.43|161.31|164.55|161.43|164.79|161.67|164.43|161.31|0
1650897520000|2022-04-25 14:38:40|164.79|161.67|164.91|161.79|164.91|161.79|164.18|161.06|0
1650897530000|2022-04-25 14:38:50|165.03|161.91|165.16|162.04|165.16|162.04|164.79|161.67|0
1650897540000|2022-04-25 14:39:00|165.52|162.4|165.4|162.28|165.64|162.52|165.4|162.28|0
1650897550000|2022-04-25 14:39:10|165.64|162.52|166.99|163.87|166.99|163.87|165.64|162.52|0
1650897560000|2022-04-25 14:39:20|166.74|163.62|167.24|164.12|167.24|164.12|166.74|163.62|0
1650897570000|2022-04-25 14:39:30|167.48|164.36|167.73|164.61|167.73|164.61|167.36|164.24|0
1650897580000|2022-04-25 14:39:40|167.6|164.48|167.6|164.48|167.6|164.48|166.99|163.87|0
1650897590000|2022-04-25 14:39:50|167.48|164.36|167.97|164.85|168.22|165.1|167.48|164.36|0
1650897600000|2022-04-25 14:40:00|168.04|164.92|168.34|165.22|168.34|165.22|168.04|164.92|0
1650897610000|2022-04-25 14:40:10|168.59|165.47|168.47|165.35|168.59|165.47|168.34|165.22|0
1650897620000|2022-04-25 14:40:20|169.46|166.34|170.14|167.02|170.14|167.02|169.46|166.34|0
1650897630000|2022-04-25 14:40:30|170.2|167.08|169.83|166.71|170.7|167.58|169.83|166.71|0
1650897640000|2022-04-25 14:40:40|170.52|167.4|170.58|167.46|170.95|167.83|170.52|167.4|0
1650897650000|2022-04-25 14:40:50|170.33|167.21|170.76|167.64|170.95|167.83|170.33|167.21|0
1650897660000|2022-04-25 14:41:00|170.45|167.33|170.08|166.96|170.45|167.33|169.95|166.83|0
1650897670000|2022-04-25 14:41:10|169.83|166.71|169.95|166.83|169.95|166.83|169.7|166.58|0
1650897680000|2022-04-25 14:41:20|169.83|166.71|169.83|166.71|169.83|166.71|169.7|166.58|0
1650897690000|2022-04-25 14:41:30|169.58|166.46|169.58|166.46|169.89|166.77|169.58|166.46|0
1650897700000|2022-04-25 14:41:40|170.08|166.96|170.57|167.45|170.57|167.45|169.95|166.83|0
1650897710000|2022-04-25 14:41:50|170.45|167.33|170.2|167.08|170.7|167.58|170.2|167.08|0
1650897720000|2022-04-25 14:42:00|171.26|168.14|170.7|167.58|171.26|168.14|170.7|167.58|0
1650897730000|2022-04-25 14:42:10|170.45|167.33|170.57|167.45|170.57|167.45|170.45|167.33|0
1650897740000|2022-04-25 14:42:20|170.95|167.83|171.57|168.45|171.57|168.45|170.7|167.58|0
1650897750000|2022-04-25 14:42:30|172.07|168.95|171.7|168.58|172.07|168.95|171.7|168.58|0
1650897760000|2022-04-25 14:42:40|171.95|168.83|171.82|168.7|171.95|168.83|171.82|168.7|0
1650897770000|2022-04-25 14:42:50|171.45|168.33|171.32|168.2|171.45|168.33|171.26|168.14|0
1650897780000|2022-04-25 14:43:00|172.07|168.95|171.7|168.58|172.07|168.95|171.7|168.58|0
1650897790000|2022-04-25 14:43:10|171.57|168.45|172.07|168.95|172.07|168.95|171.26|168.14|0
1650897800000|2022-04-25 14:43:20|172.32|169.2|173.33|170.21|173.33|170.21|172.32|169.2|0
1650897810000|2022-04-25 14:43:30|173.45|170.33|172.89|169.77|173.45|170.33|172.89|169.77|0
1650897820000|2022-04-25 14:43:40|172.95|169.83|172.82|169.7|173.33|170.21|172.82|169.7|0
1650897830000|2022-04-25 14:43:50|172.7|169.58|172.45|169.33|172.7|169.58|172.26|169.14|0
1650897840000|2022-04-25 14:44:00|173.08|169.96|172.57|169.45|173.45|170.33|172.57|169.45|0
1650897850000|2022-04-25 14:44:10|172.51|169.39|173.08|169.96|173.2|170.08|172.51|169.39|0
1650897860000|2022-04-25 14:44:20|173.2|170.08|172.7|169.58|173.2|170.08|172.7|169.58|0
1650897870000|2022-04-25 14:44:30|172.45|169.33|171.95|168.83|172.45|169.33|171.95|168.83|0
1650897880000|2022-04-25 14:44:40|172.07|168.95|171.32|168.2|172.07|168.95|171.32|168.2|0
1650897890000|2022-04-25 14:44:50|171.57|168.45|171.32|168.2|171.57|168.45|171.32|168.2|0
1650897900000|2022-04-25 14:45:00|171.94|168.82|172.32|169.2|172.32|169.2|171.57|168.45|0
1650897910000|2022-04-25 14:45:10|172.2|169.08|172.32|169.2|172.32|169.2|172.2|169.08|0
1650897920000|2022-04-25 14:45:20|172.45|169.33|172.32|169.2|172.57|169.45|172.32|169.2|0
1650897930000|2022-04-25 14:45:30|171.94|168.82|171.32|168.2|171.94|168.82|171.32|168.2|0
1650897940000|2022-04-25 14:45:40|171.19|168.07|169.82|166.7|171.19|168.07|169.82|166.7|0
1650897950000|2022-04-25 14:45:50|170.2|167.08|169.2|166.08|170.2|167.08|169.2|166.08|0
1650897960000|2022-04-25 14:46:00|168.83|165.71|169.7|166.58|169.7|166.58|168.83|165.71|0
1650897970000|2022-04-25 14:46:10|169.45|166.33|169.2|166.08|169.7|166.58|169.2|166.08|0
1650897980000|2022-04-25 14:46:20|169.33|166.21|168.95|165.83|169.33|166.21|168.95|165.83|0
1650897990000|2022-04-25 14:46:30|169.45|166.33|170.01|166.89|170.01|166.89|169.45|166.33|0
1650898000000|2022-04-25 14:46:40|170.69|167.57|170.32|167.2|170.69|167.57|169.95|166.83|0
1650898010000|2022-04-25 14:46:50|170.2|167.08|170.44|167.32|170.69|167.57|170.2|167.08|0
1650898020000|2022-04-25 14:47:00|170.57|167.45|170.19|167.07|170.57|167.45|170.19|167.07|0
1650898030000|2022-04-25 14:47:10|169.82|166.7|170.07|166.95|170.07|166.95|169.82|166.7|0
1650898040000|2022-04-25 14:47:20|170.44|167.32|169.7|166.58|170.44|167.32|169.7|166.58|0
1650898050000|2022-04-25 14:47:30|169.57|166.45|168.46|165.34|169.57|166.45|168.46|165.34|0
1650898060000|2022-04-25 14:47:40|168.34|165.22|168.4|165.28|168.71|165.59|168.34|165.22|0
1650898070000|2022-04-25 14:47:50|168.21|165.09|168.46|165.34|168.71|165.59|168.21|165.09|0
1650898080000|2022-04-25 14:48:00|168.09|164.97|168.46|165.34|168.46|165.34|168.09|164.97|0
1650898090000|2022-04-25 14:48:10|167.96|164.84|169.2|166.08|169.2|166.08|167.96|164.84|0
1650898100000|2022-04-25 14:48:20|169.14|166.02|169.51|166.39|169.51|166.39|169.14|166.02|0
1650898110000|2022-04-25 14:48:30|169.2|166.08|168.95|165.83|169.2|166.08|168.95|165.83|0
1650898120000|2022-04-25 14:48:40|169.14|166.02|168.21|165.09|169.2|166.08|168.21|165.09|0
1650898130000|2022-04-25 14:48:50|167.59|164.47|167.59|164.47|167.59|164.47|167.23|164.11|0
1650898140000|2022-04-25 14:49:00|167.47|164.35|167.72|164.6|167.72|164.6|167.35|164.23|0
1650898150000|2022-04-25 14:49:10|168.33|165.21|169.08|165.96|169.08|165.96|168.33|165.21|0
1650898160000|2022-04-25 14:49:20|168.95|165.83|168.46|165.34|168.95|165.83|168.46|165.34|0
1650898170000|2022-04-25 14:49:30|168.77|165.65|168.58|165.46|168.83|165.71|168.58|165.46|0
1650898180000|2022-04-25 14:49:40|167.96|164.84|168.27|165.15|168.58|165.46|167.96|164.84|0
1650898190000|2022-04-25 14:49:50|167.72|164.6|167.72|164.6|168.09|164.97|167.72|164.6|0
1650898200000|2022-04-25 14:50:00|166.37|163.25|167.1|163.98|167.1|163.98|166.37|163.25|0
1650898210000|2022-04-25 14:50:10|167.47|164.35|168.58|165.46|168.58|165.46|167.47|164.35|0
1650898220000|2022-04-25 14:50:20|168.46|165.34|168.7|165.58|168.7|165.58|168.21|165.09|0
1650898230000|2022-04-25 14:50:30|169.07|165.95|169.69|166.57|169.69|166.57|169.07|165.95|0
1650898240000|2022-04-25 14:50:40|169.32|166.2|170.13|167.01|170.13|167.01|169.32|166.2|0
1650898250000|2022-04-25 14:50:50|170.19|167.07|170.26|167.14|170.32|167.2|170.19|167.07|0
1650898260000|2022-04-25 14:51:00|169.69|166.57|171.06|167.94|171.06|167.94|169.69|166.57|0
1650898270000|2022-04-25 14:51:10|170.69|167.57|170.69|167.57|170.88|167.76|170.56|167.44|0
1650898280000|2022-04-25 14:51:20|170.94|167.82|170.69|167.57|171.06|167.94|170.69|167.57|0
1650898290000|2022-04-25 14:51:30|171.69|168.57|172.06|168.94|172.13|169.01|171.69|168.57|0
1650898300000|2022-04-25 14:51:40|171.81|168.69|171.56|168.44|171.81|168.69|171.56|168.44|0
1650898310000|2022-04-25 14:51:50|171.44|168.32|172.94|169.82|172.94|169.82|171.44|168.32|0
1650898320000|2022-04-25 14:52:00|172.82|169.7|173.57|170.45|173.82|170.7|172.82|169.7|0
1650898330000|2022-04-25 14:52:10|173.7|170.58|174.46|171.34|174.46|171.34|173.7|170.58|0
1650898340000|2022-04-25 14:52:20|174.2|171.08|174.33|171.21|174.33|171.21|174.08|170.96|0
1650898350000|2022-04-25 14:52:30|174.08|170.96|175.22|172.1|175.22|172.1|174.08|170.96|0
1650898360000|2022-04-25 14:52:40|174.83|171.71|174.96|171.84|175.28|172.16|174.83|171.71|0
1650898370000|2022-04-25 14:52:50|174.58|171.46|175.21|172.09|175.21|172.09|174.58|171.46|0
1650898380000|2022-04-25 14:53:00|175.47|172.35|176.23|173.11|176.49|173.37|175.47|172.35|0
1650898390000|2022-04-25 14:53:10|175.98|172.86|175.09|171.97|175.98|172.86|175.09|171.97|0
1650898400000|2022-04-25 14:53:20|175.21|172.09|175.6|172.48|175.6|172.48|174.96|171.84|0
1650898410000|2022-04-25 14:53:30|175.21|172.09|175.98|172.86|176.1|172.98|175.21|172.09|0
1650898420000|2022-04-25 14:53:40|175.85|172.73|175.98|172.86|175.98|172.86|175.59|172.47|0
1650898430000|2022-04-25 14:53:50|175.85|172.73|175.47|172.35|175.98|172.86|175.47|172.35|0
1650898440000|2022-04-25 14:54:00|175.98|172.86|175.59|172.47|175.98|172.86|175.59|172.47|0
1650898450000|2022-04-25 14:54:10|175.85|172.73|175.59|172.47|175.85|172.73|175.34|172.22|0
1650898460000|2022-04-25 14:54:20|175.47|172.35|175.34|172.22|175.47|172.35|174.96|171.84|0
1650898470000|2022-04-25 14:54:30|175.47|172.35|175.09|171.97|175.47|172.35|174.96|171.84|0
1650898480000|2022-04-25 14:54:40|174.96|171.84|175.47|172.35|175.59|172.47|174.96|171.84|0
1650898490000|2022-04-25 14:54:50|175.59|172.47|175.72|172.6|175.72|172.6|175.59|172.47|0
1650898500000|2022-04-25 14:55:00|175.34|172.22|175.66|172.54|175.66|172.54|175.09|171.97|0
1650898510000|2022-04-25 14:55:10|175.59|172.47|175.72|172.6|175.72|172.6|175.34|172.22|0
1650898520000|2022-04-25 14:55:20|175.34|172.22|175.34|172.22|175.34|172.22|175.34|172.22|0
1650898540000|2022-04-25 14:55:40|174.7|171.58|175.99|172.87|175.99|172.87|174.7|171.58|0
1650898550000|2022-04-25 14:55:50|176.11|172.99|176.62|173.5|176.62|173.5|176.11|172.99|0
1650898560000|2022-04-25 14:56:00|176.75|173.63|176.14|173.02|177|173.88|175.82|172.7|0
1650898570000|2022-04-25 14:56:10|176.07|172.95|176.07|172.95|176.2|173.08|176.07|172.95|0
1650898580000|2022-04-25 14:56:20|177.74|174.62|177.36|174.24|177.87|174.75|177.36|174.24|0
1650898590000|2022-04-25 14:56:30|177.23|174.11|176.97|173.85|177.23|174.11|176.97|173.85|0
1650898600000|2022-04-25 14:56:40|177.1|173.98|176.85|173.73|177.1|173.98|176.85|173.73|0
1650898610000|2022-04-25 14:56:50|177.23|174.11|177.36|174.24|177.36|174.24|177.1|173.98|0
1650898620000|2022-04-25 14:57:00|177.48|174.36|177.04|173.92|177.48|174.36|177.04|173.92|0
1650898630000|2022-04-25 14:57:10|176.91|173.79|177.48|174.36|177.48|174.36|176.91|173.79|0
1650898640000|2022-04-25 14:57:20|177.74|174.62|178.38|175.26|178.38|175.26|177.74|174.62|0
1650898650000|2022-04-25 14:57:30|177.87|174.75|177.93|174.81|178.25|175.13|177.87|174.75|0
1650898660000|2022-04-25 14:57:40|177.61|174.49|177.36|174.24|177.61|174.49|177.23|174.11|0
1650898670000|2022-04-25 14:57:50|177.87|174.75|178.25|175.13|178.25|175.13|177.87|174.75|0
1650898680000|2022-04-25 14:58:00|178.38|175.26|178.63|175.51|178.89|175.77|178.38|175.26|0
1650898690000|2022-04-25 14:58:10|178.5|175.38|179.53|176.41|179.53|176.41|178.5|175.38|0
1650898700000|2022-04-25 14:58:20|179.4|176.28|179.78|176.66|179.91|176.79|179.4|176.28|0
1650898710000|2022-04-25 14:58:30|180.04|176.92|180.81|177.69|180.94|177.82|180.04|176.92|0
1650898720000|2022-04-25 14:58:40|180.69|177.57|179.91|176.79|180.81|177.69|179.91|176.79|0
1650898730000|2022-04-25 14:58:50|180.04|176.92|180.04|176.92|180.04|176.92|179.91|176.79|0
1650898740000|2022-04-25 14:59:00|180.3|177.18|180.43|177.31|180.43|177.31|180.17|177.05|0
1650898750000|2022-04-25 14:59:10|180.56|177.44|180.56|177.44|180.68|177.56|180.37|177.25|0
1650898760000|2022-04-25 14:59:20|180.94|177.82|181.33|178.21|181.33|178.21|180.94|177.82|0
1650898770000|2022-04-25 14:59:30|181.46|178.34|181.01|177.89|181.46|178.34|181.01|177.89|0
1650898780000|2022-04-25 14:59:40|181.33|178.21|180.94|177.82|181.33|178.21|180.68|177.56|0
1650898790000|2022-04-25 14:59:50|180.81|177.69|180.94|177.82|180.94|177.82|180.56|177.44|0
1650898800000|2022-04-25 15:00:00|181.33|178.21|180.43|177.31|181.33|178.21|180.43|177.31|0
1650898810000|2022-04-25 15:00:10|179.78|176.66|180.3|177.18|180.3|177.18|179.78|176.66|0
1650898820000|2022-04-25 15:00:20|180.04|176.92|179.78|176.66|180.17|177.05|179.78|176.66|0
1650898830000|2022-04-25 15:00:30|179.65|176.53|179.91|176.79|179.91|176.79|179.53|176.41|0
1650898840000|2022-04-25 15:00:40|180.04|176.92|179.78|176.66|180.3|177.18|179.65|176.53|0
1650898850000|2022-04-25 15:00:50|180.04|176.92|179.91|176.79|180.17|177.05|179.91|176.79|0
1650898860000|2022-04-25 15:01:00|179.01|175.89|179.53|176.41|179.53|176.41|178.88|175.76|0
1650898870000|2022-04-25 15:01:10|179.91|176.79|180.42|177.3|180.42|177.3|179.78|176.66|0
1650898880000|2022-04-25 15:01:20|180.55|177.43|180.81|177.69|180.94|177.82|180.55|177.43|0
1650898890000|2022-04-25 15:01:30|180.94|177.82|180.55|177.43|180.94|177.82|180.55|177.43|0
1650898900000|2022-04-25 15:01:40|181.07|177.95|180.81|177.69|181.07|177.95|180.81|177.69|0
1650898910000|2022-04-25 15:01:50|181.46|178.34|181.46|178.34|182.1|178.98|181.46|178.34|0
1650898920000|2022-04-25 15:02:00|181.33|178.21|180.42|177.3|181.33|178.21|180.42|177.3|0
1650898930000|2022-04-25 15:02:10|180.81|177.69|180.55|177.43|180.81|177.69|180.55|177.43|0
1650898940000|2022-04-25 15:02:20|180.3|177.18|180.17|177.05|180.3|177.18|180.1|176.98|0
1650898950000|2022-04-25 15:02:30|180.04|176.92|180.17|177.05|180.17|177.05|179.91|176.79|0
1650898960000|2022-04-25 15:02:40|180.42|177.3|180.17|177.05|180.81|177.69|180.04|176.92|0
1650898970000|2022-04-25 15:02:50|180.04|176.92|180.17|177.05|180.29|177.17|180.04|176.92|0
1650898980000|2022-04-25 15:03:00|180.04|176.92|179.39|176.27|180.1|176.98|179.39|176.27|0
1650898990000|2022-04-25 15:03:10|179.52|176.4|180.17|177.05|180.17|177.05|179.52|176.4|0
1650899000000|2022-04-25 15:03:20|179.91|176.79|179.39|176.27|179.91|176.79|179.27|176.15|0
1650899010000|2022-04-25 15:03:30|179.52|176.4|180.29|177.17|180.29|177.17|179.39|176.27|0
1650899020000|2022-04-25 15:03:40|180.04|176.92|179.65|176.53|180.04|176.92|179.65|176.53|0
1650899030000|2022-04-25 15:03:50|179.27|176.15|179.78|176.66|179.78|176.66|179.27|176.15|0
1650899040000|2022-04-25 15:04:00|179.97|176.85|179.52|176.4|180.04|176.92|179.52|176.4|0
1650899050000|2022-04-25 15:04:10|179.27|176.15|179.52|176.4|179.52|176.4|179.27|176.15|0
1650899060000|2022-04-25 15:04:20|179.14|176.02|179.39|176.27|179.39|176.27|179.14|176.02|0
1650899070000|2022-04-25 15:04:30|179.26|176.14|179.01|175.89|179.39|176.27|179.01|175.89|0
1650899080000|2022-04-25 15:04:40|179.14|176.02|178.24|175.12|179.14|176.02|178.24|175.12|0
1650899090000|2022-04-25 15:04:50|178.11|174.99|178.88|175.76|178.88|175.76|178.11|174.99|0
1650899100000|2022-04-25 15:05:00|179.52|176.4|180.29|177.17|180.29|177.17|179.39|176.27|0
1650899110000|2022-04-25 15:05:10|179.91|176.79|180.42|177.3|180.42|177.3|179.91|176.79|0
1650899120000|2022-04-25 15:05:20|180.29|177.17|180.42|177.3|180.55|177.43|180.29|177.17|0
1650899130000|2022-04-25 15:05:30|180.29|177.17|180.81|177.69|180.81|177.69|180.16|177.04|0
1650899140000|2022-04-25 15:05:40|180.68|177.56|181.32|178.2|181.45|178.33|180.68|177.56|0
1650899150000|2022-04-25 15:05:50|181.45|178.33|181.32|178.2|181.45|178.33|181.32|178.2|0
1650899160000|2022-04-25 15:06:00|181.84|178.72|181.84|178.72|181.97|178.85|181.84|178.72|0
1650899170000|2022-04-25 15:06:10|181.97|178.85|181.19|178.07|181.97|178.85|181.19|178.07|0
1650899180000|2022-04-25 15:06:20|181|177.88|179.52|176.4|181.06|177.94|179.52|176.4|0
1650899190000|2022-04-25 15:06:30|180.03|176.91|180.42|177.3|180.55|177.43|180.03|176.91|0
1650899200000|2022-04-25 15:06:40|180.16|177.04|179.65|176.53|180.16|177.04|179.65|176.53|0
1650899210000|2022-04-25 15:06:50|179.52|176.4|180.03|176.91|180.03|176.91|179.52|176.4|0
1650899220000|2022-04-25 15:07:00|179.65|176.53|179.26|176.14|179.65|176.53|179.26|176.14|0
1650899230000|2022-04-25 15:07:10|178.75|175.63|179.26|176.14|179.39|176.27|178.75|175.63|0
1650899240000|2022-04-25 15:07:20|179.01|175.89|179.65|176.53|179.65|176.53|179.01|175.89|0
1650899250000|2022-04-25 15:07:30|179.9|176.78|180.16|177.04|180.16|177.04|179.9|176.78|0
1650899260000|2022-04-25 15:07:40|180.29|177.17|180.03|176.91|180.29|177.17|180.03|176.91|0
1650899270000|2022-04-25 15:07:50|180.29|177.17|180.55|177.43|180.55|177.43|180.29|177.17|0
1650899280000|2022-04-25 15:08:00|180.68|177.56|180.55|177.43|180.68|177.56|180.1|176.98|0
1650899290000|2022-04-25 15:08:10|180.29|177.17|180.03|176.91|180.29|177.17|180.03|176.91|0
1650899300000|2022-04-25 15:08:20|180.16|177.04|180.03|176.91|180.42|177.3|180.03|176.91|0
1650899310000|2022-04-25 15:08:30|180.23|177.11|180.42|177.3|180.55|177.43|180.23|177.11|0
1650899320000|2022-04-25 15:08:40|180.29|177.17|181.06|177.94|181.06|177.94|180.29|177.17|0
1650899330000|2022-04-25 15:08:50|180.8|177.68|180.42|177.3|180.8|177.68|180.29|177.17|0
1650899340000|2022-04-25 15:09:00|180.36|177.24|181.32|178.2|181.32|178.2|180.36|177.24|0
1650899350000|2022-04-25 15:09:10|181.06|177.94|181.32|178.2|181.32|178.2|181.06|177.94|0
1650899360000|2022-04-25 15:09:20|181.45|178.33|181.45|178.33|181.71|178.59|181.45|178.33|0
1650899370000|2022-04-25 15:09:30|181.19|178.07|180.93|177.81|181.19|178.07|180.93|177.81|0
1650899380000|2022-04-25 15:09:40|180.55|177.43|181.19|178.07|181.19|178.07|180.42|177.3|0
1650899390000|2022-04-25 15:09:50|181.45|178.33|181.32|178.2|181.71|178.59|181.32|178.2|0
1650899400000|2022-04-25 15:10:00|181.58|178.46|180.93|177.81|181.58|178.46|180.93|177.81|0
1650899410000|2022-04-25 15:10:10|181.58|178.46|181.97|178.85|181.97|178.85|181.58|178.46|0
1650899420000|2022-04-25 15:10:20|182.22|179.1|183.13|180.01|183.39|180.27|182.22|179.1|0
1650899430000|2022-04-25 15:10:30|183|179.88|182.87|179.75|183.13|180.01|182.87|179.75|0
1650899440000|2022-04-25 15:10:40|180.73|177.61|181.6|178.48|181.99|178.87|180.21|177.09|0
1650899450000|2022-04-25 15:10:50|181.99|178.87|182.63|179.51|182.63|179.51|181.99|178.87|0
1650899460000|2022-04-25 15:11:00|182.89|179.77|182.37|179.25|182.89|179.77|182.37|179.25|0
1650899470000|2022-04-25 15:11:10|182.24|179.12|182.63|179.51|182.63|179.51|182.18|179.06|0
1650899480000|2022-04-25 15:11:20|182.11|178.99|182.24|179.12|182.63|179.51|181.99|178.87|0
1650899490000|2022-04-25 15:11:30|181.6|178.48|181.73|178.61|181.86|178.74|181.6|178.48|0
1650899500000|2022-04-25 15:11:40|181.6|178.48|181.98|178.86|182.37|179.25|181.6|178.48|0
1650899510000|2022-04-25 15:11:50|181.73|178.61|181.34|178.22|181.86|178.74|181.34|178.22|0
1650899520000|2022-04-25 15:12:00|182.11|178.99|182.24|179.12|182.24|179.12|182.11|178.99|0
1650899530000|2022-04-25 15:12:10|182.31|179.19|181.86|178.74|182.31|179.19|181.86|178.74|0
1650899540000|2022-04-25 15:12:20|181.34|178.22|180.89|177.77|181.47|178.35|180.82|177.7|0
1650899550000|2022-04-25 15:12:30|180.69|177.57|179.92|176.8|180.69|177.57|179.92|176.8|0
1650899560000|2022-04-25 15:12:40|179.54|176.42|179.41|176.29|179.79|176.67|179.41|176.29|0
1650899570000|2022-04-25 15:12:50|179.15|176.03|178.51|175.39|179.15|176.03|178.51|175.39|0
1650899580000|2022-04-25 15:13:00|177.31|174.19|177.24|174.12|177.31|174.19|177.11|173.99|0
1650899590000|2022-04-25 15:13:10|176.99|173.87|176.23|173.11|176.99|173.87|175.59|172.47|0
1650899600000|2022-04-25 15:13:20|176.35|173.23|176.99|173.87|177.37|174.25|176.35|173.23|0
1650899610000|2022-04-25 15:13:30|176.55|173.43|176.73|173.61|176.73|173.61|176.23|173.11|0
1650899620000|2022-04-25 15:13:40|176.61|173.49|177.75|174.63|177.75|174.63|176.61|173.49|0
1650899630000|2022-04-25 15:13:50|178|174.88|178.26|175.14|178.26|175.14|178|174.88|0
1650899640000|2022-04-25 15:14:00|179.02|175.9|179.54|176.42|179.79|176.67|178.9|175.78|0
1650899650000|2022-04-25 15:14:10|179.47|176.35|179.41|176.29|179.79|176.67|179.28|176.16|0
1650899660000|2022-04-25 15:14:20|179.22|176.1|179.41|176.29|179.41|176.29|179.15|176.03|0
1650899670000|2022-04-25 15:14:30|178.9|175.78|178.51|175.39|178.9|175.78|178.26|175.14|0
1650899680000|2022-04-25 15:14:40|178.9|175.78|179.28|176.16|179.28|176.16|178.9|175.78|0
1650899690000|2022-04-25 15:14:50|179.54|176.42|180.05|176.93|180.05|176.93|179.54|176.42|0
1650899700000|2022-04-25 15:15:00|180.56|177.44|181.46|178.34|181.46|178.34|180.31|177.19|0
1650899710000|2022-04-25 15:15:10|180.95|177.83|181.46|178.34|181.59|178.47|180.95|177.83|0
1650899720000|2022-04-25 15:15:20|182.24|179.12|182.89|179.77|182.89|179.77|182.24|179.12|0
1650899730000|2022-04-25 15:15:30|182.76|179.64|182.63|179.51|182.76|179.64|182.24|179.12|0
1650899740000|2022-04-25 15:15:40|182.89|179.77|182.95|179.83|183.02|179.9|182.76|179.64|0
1650899750000|2022-04-25 15:15:50|183.67|180.55|183.8|180.68|184.06|180.94|183.41|180.29|0
1650899760000|2022-04-25 15:16:00|183.93|180.81|184.97|181.85|184.97|181.85|183.93|180.81|0
1650899770000|2022-04-25 15:16:10|184.06|180.94|183.8|180.68|184.06|180.94|183.28|180.16|0
1650899780000|2022-04-25 15:16:20|183.28|180.16|183.02|179.9|183.28|180.16|182.89|179.77|0
1650899790000|2022-04-25 15:16:30|182.89|179.77|183.28|180.16|183.28|180.16|182.89|179.77|0
1650899800000|2022-04-25 15:16:40|183.15|180.03|182.76|179.64|183.15|180.03|182.5|179.38|0
1650899810000|2022-04-25 15:16:50|183.02|179.9|182.63|179.51|183.15|180.03|182.63|179.51|0
1650899820000|2022-04-25 15:17:00|182.95|179.83|183.02|179.9|183.02|179.9|182.5|179.38|0
1650899830000|2022-04-25 15:17:10|183.41|180.29|183.02|179.9|183.41|180.29|183.02|179.9|0
1650899840000|2022-04-25 15:17:20|183.15|180.03|182.89|179.77|183.15|180.03|182.89|179.77|0
1650899850000|2022-04-25 15:17:30|183.15|180.03|183.28|180.16|183.8|180.68|183.15|180.03|0
1650899860000|2022-04-25 15:17:40|183.15|180.03|183.4|180.28|183.4|180.28|183.15|180.03|0
1650899870000|2022-04-25 15:17:50|183.27|180.15|182.24|179.12|183.27|180.15|182.24|179.12|0
1650899880000|2022-04-25 15:18:00|182.37|179.25|182.11|178.99|182.37|179.25|182.11|178.99|0
1650899890000|2022-04-25 15:18:10|182.5|179.38|182.5|179.38|182.5|179.38|182.5|179.38|0
1650899900000|2022-04-25 15:18:20|182.88|179.76|182.63|179.51|183.53|180.41|182.63|179.51|0
1650899910000|2022-04-25 15:18:30|182.5|179.38|182.11|178.99|182.5|179.38|182.11|178.99|0
1650899920000|2022-04-25 15:18:40|182.5|179.38|182.88|179.76|182.88|179.76|182.5|179.38|0
1650899930000|2022-04-25 15:18:50|182.95|179.83|182.75|179.63|182.95|179.83|182.5|179.38|0
1650899940000|2022-04-25 15:19:00|182.37|179.25|181.46|178.34|182.37|179.25|181.2|178.08|0
1650899950000|2022-04-25 15:19:10|181.85|178.73|182.11|178.99|182.11|178.99|181.85|178.73|0
1650899960000|2022-04-25 15:19:20|182.49|179.37|182.49|179.37|182.49|179.37|181.98|178.86|0
1650899970000|2022-04-25 15:19:30|182.11|178.99|181.2|178.08|182.11|178.99|181.2|178.08|0
1650899980000|2022-04-25 15:19:40|180.94|177.82|181.2|178.08|181.2|178.08|180.82|177.7|0
1650899990000|2022-04-25 15:19:50|181.46|178.34|181.07|177.95|181.59|178.47|181.07|177.95|0
1650900000000|2022-04-25 15:20:00|181.33|178.21|180.94|177.82|181.72|178.6|180.94|177.82|0
1650900010000|2022-04-25 15:20:10|179.98|176.86|178.38|175.26|180.17|177.05|178.38|175.26|0
1650900020000|2022-04-25 15:20:20|178.89|175.77|179.15|176.03|179.15|176.03|178.89|175.77|0
1650900030000|2022-04-25 15:20:30|179.66|176.54|179.79|176.67|179.79|176.67|179.4|176.28|0
1650900040000|2022-04-25 15:20:40|179.89|176.77|178.87|175.75|179.89|176.77|178.61|175.49|0
1650900050000|2022-04-25 15:20:50|179|175.88|178.1|174.98|179.12|176|178.1|174.98|0
1650900060000|2022-04-25 15:21:00|177.97|174.85|177.46|174.34|177.97|174.85|177.46|174.34|0
1650900070000|2022-04-25 15:21:10|177.97|174.85|177.59|174.47|177.97|174.85|177.21|174.09|0
1650900080000|2022-04-25 15:21:20|177.84|174.72|178.1|174.98|178.23|175.11|177.72|174.6|0
1650900090000|2022-04-25 15:21:30|177.72|174.6|177.2|174.08|178.1|174.98|177.2|174.08|0
1650900100000|2022-04-25 15:21:40|177.72|174.6|178.1|174.98|178.1|174.98|177.72|174.6|0
1650900110000|2022-04-25 15:21:50|177.97|174.85|178.48|175.36|178.48|175.36|177.97|174.85|0
1650900120000|2022-04-25 15:22:00|178.23|175.11|177.46|174.34|178.23|175.11|177.46|174.34|0
1650900130000|2022-04-25 15:22:10|177.85|174.73|177.59|174.47|177.85|174.73|177.34|174.22|0
1650900140000|2022-04-25 15:22:20|177.85|174.73|178.1|174.98|178.1|174.98|177.85|174.73|0
1650900150000|2022-04-25 15:22:30|178.17|175.05|178.36|175.24|178.36|175.24|178.17|175.05|0
1650900160000|2022-04-25 15:22:40|178.1|174.98|178.61|175.49|178.61|175.49|178.1|174.98|0
1650900170000|2022-04-25 15:22:50|178.74|175.62|177.97|174.85|178.74|175.62|177.84|174.72|0
1650900180000|2022-04-25 15:23:00|178.1|174.98|178.48|175.36|178.48|175.36|177.66|174.54|0
1650900190000|2022-04-25 15:23:10|178.1|174.98|177.84|174.72|178.1|174.98|177.72|174.6|0
1650900200000|2022-04-25 15:23:20|178.23|175.11|178.35|175.23|178.35|175.23|178.1|174.98|0
1650900210000|2022-04-25 15:23:30|177.84|174.72|177.84|174.72|177.97|174.85|177.84|174.72|0
1650900220000|2022-04-25 15:23:40|177.59|174.47|177.72|174.6|177.72|174.6|177.59|174.47|0
1650900230000|2022-04-25 15:23:50|177.91|174.79|178.87|175.75|178.87|175.75|177.91|174.79|0
1650900240000|2022-04-25 15:24:00|178.74|175.62|178.35|175.23|178.74|175.62|178.23|175.11|0
1650900250000|2022-04-25 15:24:10|177.84|174.72|177.33|174.21|177.84|174.72|176.83|173.71|0
1650900260000|2022-04-25 15:24:20|177.72|174.6|178.35|175.23|178.35|175.23|177.72|174.6|0
1650900270000|2022-04-25 15:24:30|178.23|175.11|177.72|174.6|178.23|175.11|177.65|174.53|0
1650900280000|2022-04-25 15:24:40|177.46|174.34|177.71|174.59|177.71|174.59|177.46|174.34|0
1650900290000|2022-04-25 15:24:50|177.46|174.34|177.97|174.85|178.1|174.98|177.46|174.34|0
1650900300000|2022-04-25 15:25:00|177.59|174.47|178.1|174.98|178.1|174.98|177.59|174.47|0
1650900310000|2022-04-25 15:25:10|178.35|175.23|177.84|174.72|178.48|175.36|177.84|174.72|0
1650900320000|2022-04-25 15:25:20|177.59|174.47|177.84|174.72|177.84|174.72|177.59|174.47|0
1650900330000|2022-04-25 15:25:30|177.71|174.59|176.57|173.45|177.84|174.72|176.57|173.45|0
1650900340000|2022-04-25 15:25:40|176.06|172.94|175.94|172.82|176.06|172.94|175.94|172.82|0
1650900350000|2022-04-25 15:25:50|175.18|172.06|174.61|171.49|175.18|172.06|174.61|171.49|0
1650900360000|2022-04-25 15:26:00|174.55|171.43|174.3|171.18|174.55|171.43|174.17|171.05|0
1650900370000|2022-04-25 15:26:10|174.04|170.92|174.17|171.05|174.42|171.3|174.04|170.92|0
1650900380000|2022-04-25 15:26:20|173.92|170.8|174.17|171.05|174.17|171.05|173.67|170.55|0
1650900390000|2022-04-25 15:26:30|174.3|171.18|174.49|171.37|174.67|171.55|174.3|171.18|0
1650900400000|2022-04-25 15:26:40|175.18|172.06|175.81|172.69|175.81|172.69|175.18|172.06|0
1650900410000|2022-04-25 15:26:50|175.93|172.81|175.93|172.81|176.06|172.94|175.93|172.81|0
1650900420000|2022-04-25 15:27:00|175.81|172.69|176.7|173.58|176.7|173.58|175.81|172.69|0
1650900430000|2022-04-25 15:27:10|176.31|173.19|176.69|173.57|176.69|173.57|176.31|173.19|0
1650900440000|2022-04-25 15:27:20|176.63|173.51|176.31|173.19|176.63|173.51|176.13|173.01|0
1650900450000|2022-04-25 15:27:30|176.57|173.45|176.57|173.45|176.69|173.57|176.44|173.32|0
1650900460000|2022-04-25 15:27:40|176.82|173.7|176.69|173.57|176.95|173.83|176.63|173.51|0
1650900470000|2022-04-25 15:27:50|176.82|173.7|176.44|173.32|176.82|173.7|176.44|173.32|0
1650900480000|2022-04-25 15:28:00|176.69|173.57|176.63|173.51|176.69|173.57|176.44|173.32|0
1650900490000|2022-04-25 15:28:10|176.76|173.64|177.46|174.34|177.46|174.34|176.76|173.64|0
1650900500000|2022-04-25 15:28:20|177.2|174.08|177.97|174.85|177.97|174.85|177.2|174.08|0
1650900510000|2022-04-25 15:28:30|178.29|175.17|178.35|175.23|178.6|175.48|178.29|175.17|0
1650900520000|2022-04-25 15:28:40|179.37|176.25|179.76|176.64|179.76|176.64|179.37|176.25|0
1650900530000|2022-04-25 15:28:50|179.89|176.77|180.27|177.15|180.27|177.15|179.89|176.77|0
1650900540000|2022-04-25 15:29:00|180.66|177.54|180.79|177.67|180.79|177.67|180.27|177.15|0
1650900550000|2022-04-25 15:29:10|180.34|177.22|180.53|177.41|180.66|177.54|180.34|177.22|0
1650900560000|2022-04-25 15:29:20|180.27|177.15|180.92|177.8|180.92|177.8|180.27|177.15|0
1650900570000|2022-04-25 15:29:30|181.17|178.05|181.3|178.18|181.3|178.18|180.92|177.8|0
1650900580000|2022-04-25 15:29:40|181.43|178.31|181.56|178.44|181.56|178.44|181.3|178.18|0
1650900590000|2022-04-25 15:29:50|181.69|178.57|181.04|177.92|181.82|178.7|181.04|177.92|0
1650900600000|2022-04-25 15:30:00|180.66|177.54|180.53|177.41|180.66|177.54|180.53|177.41|0
1650900610000|2022-04-25 15:30:10|180.27|177.15|180.27|177.15|180.53|177.41|180.27|177.15|0
1650900620000|2022-04-25 15:30:20|180.14|177.02|180.66|177.54|181.04|177.92|180.14|177.02|0
1650900630000|2022-04-25 15:30:30|180.79|177.67|181.43|178.31|181.43|178.31|180.79|177.67|0
1650900640000|2022-04-25 15:30:40|182.08|178.96|181.69|178.57|182.08|178.96|181.43|178.31|0
1650900650000|2022-04-25 15:30:50|181.82|178.7|182.47|179.35|182.6|179.48|181.82|178.7|0
1650900660000|2022-04-25 15:31:00|182.73|179.61|183.24|180.12|183.44|180.32|182.73|179.61|0
1650900670000|2022-04-25 15:31:10|182.85|179.73|183.11|179.99|183.24|180.12|182.85|179.73|0
1650900680000|2022-04-25 15:31:20|183.24|180.12|182.85|179.73|183.24|180.12|182.85|179.73|0
1650900690000|2022-04-25 15:31:30|182.72|179.6|183.63|180.51|183.63|180.51|182.34|179.22|0
1650900700000|2022-04-25 15:31:40|183.24|180.12|182.85|179.73|183.24|180.12|182.72|179.6|0
1650900710000|2022-04-25 15:31:50|182.98|179.86|183.37|180.25|183.44|180.32|182.98|179.86|0
1650900720000|2022-04-25 15:32:00|183.24|180.12|184.68|181.56|184.68|181.56|183.24|180.12|0
1650900730000|2022-04-25 15:32:10|184.55|181.43|184.94|181.82|185.2|182.08|184.55|181.43|0
1650900740000|2022-04-25 15:32:20|184.42|181.3|184.42|181.3|184.55|181.43|184.16|181.04|0
1650900750000|2022-04-25 15:32:30|184.22|181.1|184.81|181.69|184.81|181.69|184.16|181.04|0
1650900760000|2022-04-25 15:32:40|185.46|182.34|184.81|181.69|185.46|182.34|184.81|181.69|0
1650900770000|2022-04-25 15:32:50|184.94|181.82|184.68|181.56|185.07|181.95|184.68|181.56|0
1650900780000|2022-04-25 15:33:00|185.01|181.89|184.81|181.69|185.01|181.89|184.81|181.69|0
1650900790000|2022-04-25 15:33:10|184.94|181.82|184.94|181.82|184.94|181.82|184.81|181.69|0
1650900800000|2022-04-25 15:33:20|184.81|181.69|184.81|181.69|185.2|182.08|184.81|181.69|0
1650900810000|2022-04-25 15:33:30|184.42|181.3|184.29|181.17|184.42|181.3|184.02|180.9|0
1650900820000|2022-04-25 15:33:40|184.35|181.23|183.11|179.99|184.55|181.43|183.11|179.99|0
1650900830000|2022-04-25 15:33:50|182.98|179.86|183.24|180.12|183.24|180.12|182.98|179.86|0
1650900840000|2022-04-25 15:34:00|182.85|179.73|182.46|179.34|182.98|179.86|182.46|179.34|0
1650900850000|2022-04-25 15:34:10|182.07|178.95|180.91|177.79|182.07|178.95|180.91|177.79|0
1650900860000|2022-04-25 15:34:20|180.78|177.66|181.04|177.92|181.04|177.92|180.78|177.66|0
1650900870000|2022-04-25 15:34:30|181.56|178.44|182.2|179.08|182.2|179.08|181.43|178.31|0
1650900880000|2022-04-25 15:34:40|182.01|178.89|181.81|178.69|182.01|178.89|181.81|178.69|0
1650900890000|2022-04-25 15:34:50|182.2|179.08|181.81|178.69|182.2|179.08|181.81|178.69|0
1650900900000|2022-04-25 15:35:00|181.43|178.31|180.91|177.79|181.43|178.31|180.78|177.66|0
1650900910000|2022-04-25 15:35:10|180.78|177.66|179.49|176.37|180.78|177.66|178.98|175.86|0
1650900920000|2022-04-25 15:35:20|179.82|176.7|178.21|175.09|179.82|176.7|177.96|174.84|0
1650900930000|2022-04-25 15:35:30|178.09|174.97|177.45|174.33|178.09|174.97|177.45|174.33|0
1650900940000|2022-04-25 15:35:40|177.07|173.95|177.96|174.84|177.96|174.84|177.07|173.95|0
1650900950000|2022-04-25 15:35:50|177.7|174.58|178.09|174.97|178.09|174.97|177.7|174.58|0
1650900960000|2022-04-25 15:36:00|177.45|174.33|176.56|173.44|177.45|174.33|176.31|173.19|0
1650900970000|2022-04-25 15:36:10|176.94|173.82|177.58|174.46|177.58|174.46|176.94|173.82|0
1650900980000|2022-04-25 15:36:20|177.7|174.58|178.09|174.97|178.09|174.97|177.7|174.58|0
1650900990000|2022-04-25 15:36:30|177.96|174.84|177.83|174.71|178.09|174.97|177.83|174.71|0
1650901000000|2022-04-25 15:36:40|177.96|174.84|177.83|174.71|177.96|174.84|177.45|174.33|0
1650901010000|2022-04-25 15:36:50|177.7|174.58|178.21|175.09|178.21|175.09|177.57|174.45|0
1650901020000|2022-04-25 15:37:00|178.6|175.48|178.98|175.86|178.98|175.86|178.34|175.22|0
1650901030000|2022-04-25 15:37:10|179.11|175.99|179.11|175.99|179.11|175.99|179.11|175.99|0
1650901040000|2022-04-25 15:37:20|179.36|176.24|179.88|176.76|179.88|176.76|179.36|176.24|0
1650901050000|2022-04-25 15:37:30|180.26|177.14|180.39|177.27|180.52|177.4|180.26|177.14|0
1650901060000|2022-04-25 15:37:40|180.26|177.14|180.65|177.53|181.04|177.92|180.26|177.14|0
1650901070000|2022-04-25 15:37:50|180.91|177.79|180.72|177.6|180.91|177.79|180.52|177.4|0
1650901080000|2022-04-25 15:38:00|180.84|177.72|180.97|177.85|181.42|178.3|180.84|177.72|0
1650901090000|2022-04-25 15:38:10|180.91|177.79|181.55|178.43|181.55|178.43|180.91|177.79|0
1650901100000|2022-04-25 15:38:20|181.42|178.3|181.62|178.5|181.62|178.5|181.29|178.17|0
1650901110000|2022-04-25 15:38:30|181.16|178.04|182.33|179.21|182.33|179.21|181.16|178.04|0
1650901120000|2022-04-25 15:38:40|182.46|179.34|182.46|179.34|182.59|179.47|182.46|179.34|0
1650901130000|2022-04-25 15:38:50|183.11|179.99|183.63|180.51|183.63|180.51|182.85|179.73|0
1650901140000|2022-04-25 15:39:00|183.76|180.64|183.63|180.51|183.89|180.77|183.63|180.51|0
1650901150000|2022-04-25 15:39:10|183.89|180.77|184.15|181.03|184.15|181.03|183.76|180.64|0
1650901160000|2022-04-25 15:39:20|183.89|180.77|183.24|180.12|184.15|181.03|183.24|180.12|0
1650901170000|2022-04-25 15:39:30|183.11|179.99|182.2|179.08|183.3|180.18|182.2|179.08|0
1650901180000|2022-04-25 15:39:40|181.94|178.82|182.72|179.6|182.72|179.6|181.94|178.82|0
1650901190000|2022-04-25 15:39:50|182.85|179.73|182.46|179.34|182.85|179.73|182.46|179.34|0
1650901200000|2022-04-25 15:40:00|182.85|179.73|182.46|179.34|182.85|179.73|181.62|178.5|0
1650901210000|2022-04-25 15:40:10|182.59|179.47|182.33|179.21|182.59|179.47|182.07|178.95|0
1650901220000|2022-04-25 15:40:20|182.46|179.34|182.72|179.6|182.72|179.6|181.94|178.82|0
1650901230000|2022-04-25 15:40:30|183.11|179.99|183.37|180.25|183.37|180.25|183.1|179.98|0
1650901240000|2022-04-25 15:40:40|183.43|180.31|183.1|179.98|183.63|180.51|182.97|179.85|0
1650901250000|2022-04-25 15:40:50|183.23|180.11|183.1|179.98|183.36|180.24|183.1|179.98|0
1650901260000|2022-04-25 15:41:00|183.63|180.51|183.62|180.5|183.76|180.64|183.62|180.5|0
1650901270000|2022-04-25 15:41:10|183.36|180.24|183.49|180.37|183.69|180.57|183.36|180.24|0
1650901280000|2022-04-25 15:41:20|183.76|180.64|183.75|180.63|183.89|180.77|183.75|180.63|0
1650901290000|2022-04-25 15:41:30|183.49|180.37|183.69|180.57|183.69|180.57|183.49|180.37|0
1650901300000|2022-04-25 15:41:40|183.75|180.63|183.89|180.77|184.15|181.03|183.75|180.63|0
1650901310000|2022-04-25 15:41:50|183.75|180.63|184.02|180.9|184.15|181.03|183.75|180.63|0
1650901320000|2022-04-25 15:42:00|184.15|181.03|184.41|181.29|184.41|181.29|184.15|181.03|0
1650901330000|2022-04-25 15:42:10|184.28|181.16|184.01|180.89|184.41|181.29|184.01|180.89|0
1650901340000|2022-04-25 15:42:20|184.15|181.03|183.36|180.24|184.28|181.16|183.36|180.24|0
1650901350000|2022-04-25 15:42:30|183.49|180.37|183.36|180.24|183.49|180.37|183.1|179.98|0
1650901360000|2022-04-25 15:42:40|183.1|179.98|183.75|180.63|183.75|180.63|183.1|179.98|0
1650901370000|2022-04-25 15:42:50|183.88|180.76|184.14|181.02|184.28|181.16|183.88|180.76|0
1650901380000|2022-04-25 15:43:00|184.28|181.16|183.88|180.76|184.28|181.16|183.88|180.76|0
1650901390000|2022-04-25 15:43:10|183.75|180.63|184.41|181.29|184.41|181.29|183.62|180.5|0
1650901400000|2022-04-25 15:43:20|184.21|181.09|184.54|181.42|184.8|181.68|184.21|181.09|0
1650901410000|2022-04-25 15:43:30|184.47|181.35|183.88|180.76|184.47|181.35|183.62|180.5|0
1650901420000|2022-04-25 15:43:40|184.01|180.89|184.14|181.02|184.14|181.02|184.01|180.89|0
1650901430000|2022-04-25 15:43:50|184.27|181.15|183.62|180.5|184.27|181.15|183.62|180.5|0
1650901440000|2022-04-25 15:44:00|183.36|180.24|182.84|179.72|183.36|180.24|182.84|179.72|0
1650901450000|2022-04-25 15:44:10|183.23|180.11|183.75|180.63|183.75|180.63|183.23|180.11|0
1650901460000|2022-04-25 15:44:20|184.27|181.15|185.19|182.07|185.19|182.07|184.27|181.15|0
1650901470000|2022-04-25 15:44:30|184.93|181.81|185.19|182.07|185.19|182.07|184.93|181.81|0
1650901480000|2022-04-25 15:44:40|185.06|181.94|185.32|182.2|185.45|182.33|185.06|181.94|0
1650901490000|2022-04-25 15:44:50|185.58|182.46|185.19|182.07|185.58|182.46|185.19|182.07|0
1650901500000|2022-04-25 15:45:00|186.18|183.06|186.5|183.38|186.83|183.71|186.18|183.06|0
1650901510000|2022-04-25 15:45:10|187.16|184.04|186.9|183.78|187.16|184.04|186.77|183.65|0
1650901520000|2022-04-25 15:45:20|187.16|184.04|186.63|183.51|187.16|184.04|186.63|183.51|0
1650901530000|2022-04-25 15:45:30|187.16|184.04|187.03|183.91|187.16|184.04|186.83|183.71|0
1650901540000|2022-04-25 15:45:40|187.16|184.04|187.03|183.91|187.16|184.04|187.03|183.91|0
1650901550000|2022-04-25 15:45:50|186.9|183.78|187.03|183.91|187.03|183.91|186.76|183.64|0
1650901560000|2022-04-25 15:46:00|187.16|184.04|187.42|184.3|187.42|184.3|186.9|183.78|0
1650901570000|2022-04-25 15:46:10|187.56|184.44|187.62|184.5|187.62|184.5|187.49|184.37|0
1650901580000|2022-04-25 15:46:20|187.95|184.83|187.95|184.83|188.22|185.1|187.82|184.7|0
1650901590000|2022-04-25 15:46:30|187.82|184.7|188.22|185.1|188.22|185.1|187.56|184.44|0
1650901600000|2022-04-25 15:46:40|188.35|185.23|187.95|184.83|188.35|185.23|187.69|184.57|0
1650901610000|2022-04-25 15:46:50|188.08|184.96|187.95|184.83|188.35|185.23|187.95|184.83|0
1650901620000|2022-04-25 15:47:00|188.08|184.96|188.22|185.1|188.22|185.1|187.95|184.83|0
1650901630000|2022-04-25 15:47:10|188.08|184.96|188.35|185.23|188.35|185.23|188.02|184.9|0
1650901640000|2022-04-25 15:47:20|188.22|185.1|188.48|185.36|188.48|185.36|188.22|185.1|0
1650901650000|2022-04-25 15:47:30|188.35|185.23|188.48|185.36|188.48|185.36|188.22|185.1|0
1650901660000|2022-04-25 15:47:40|189.14|186.02|188.88|185.76|189.14|186.02|188.75|185.63|0
1650901670000|2022-04-25 15:47:50|188.48|185.36|188.75|185.63|188.75|185.63|188.48|185.36|0
1650901680000|2022-04-25 15:48:00|189.14|186.02|189.14|186.02|189.41|186.29|189.14|186.02|0
1650901690000|2022-04-25 15:48:10|188.61|185.49|188.22|185.1|188.61|185.49|188.22|185.1|0
1650901700000|2022-04-25 15:48:20|188.61|185.49|188.35|185.23|188.75|185.63|188.35|185.23|0
1650901710000|2022-04-25 15:48:30|188.61|185.49|189.14|186.02|189.14|186.02|188.61|185.49|0
1650901720000|2022-04-25 15:48:40|189.41|186.29|189.68|186.56|189.68|186.56|189.41|186.29|0
1650901730000|2022-04-25 15:48:50|189.81|186.69|189.74|186.62|189.81|186.69|189.68|186.56|0
1650901740000|2022-04-25 15:49:00|189.68|186.56|189.81|186.69|189.94|186.82|189.68|186.56|0
1650901750000|2022-04-25 15:49:10|189.68|186.56|189.94|186.82|189.94|186.82|189.68|186.56|0
1650901760000|2022-04-25 15:49:20|189.54|186.42|189.81|186.69|189.81|186.69|189.41|186.29|0
1650901770000|2022-04-25 15:49:30|189.88|186.76|189.41|186.29|189.88|186.76|189.41|186.29|0
1650901780000|2022-04-25 15:49:40|189.67|186.55|189.81|186.69|189.94|186.82|189.67|186.55|0
1650901790000|2022-04-25 15:49:50|189.94|186.82|190.61|187.49|190.61|187.49|189.81|186.69|0
1650901800000|2022-04-25 15:50:00|190.14|187.02|190.61|187.49|190.61|187.49|190.14|187.02|0
1650901810000|2022-04-25 15:50:10|190.34|187.22|190.14|187.02|190.61|187.49|190.07|186.95|0
1650901820000|2022-04-25 15:50:20|190.21|187.09|189.74|186.62|190.21|187.09|189.74|186.62|0
1650901830000|2022-04-25 15:50:30|189.54|186.42|189.81|186.69|189.94|186.82|189.54|186.42|0
1650901840000|2022-04-25 15:50:40|189.74|186.62|189.81|186.69|189.81|186.69|189.54|186.42|0
1650901850000|2022-04-25 15:50:50|189.54|186.42|189.54|186.42|189.67|186.55|189.27|186.15|0
1650901860000|2022-04-25 15:51:00|189.67|186.55|190.07|186.95|190.07|186.95|189.67|186.55|0
1650901870000|2022-04-25 15:51:10|189.81|186.69|189.81|186.69|189.94|186.82|189.81|186.69|0
1650901880000|2022-04-25 15:51:20|190.07|186.95|189.67|186.55|190.07|186.95|189.67|186.55|0
1650901890000|2022-04-25 15:51:30|189.14|186.02|189.01|185.89|189.27|186.15|189.01|185.89|0
1650901900000|2022-04-25 15:51:40|188.48|185.36|188.34|185.22|188.48|185.36|188.34|185.22|0
1650901910000|2022-04-25 15:51:50|188.61|185.49|189.01|185.89|189.08|185.96|188.61|185.49|0
1650901920000|2022-04-25 15:52:00|189.54|186.42|189.01|185.89|189.54|186.42|189.01|185.89|0
1650901930000|2022-04-25 15:52:10|189.27|186.15|189.67|186.55|189.67|186.55|189.27|186.15|0
1650901940000|2022-04-25 15:52:20|189.8|186.68|189.54|186.42|190.14|187.02|189.54|186.42|0
1650901950000|2022-04-25 15:52:30|189.8|186.68|189.94|186.82|190.07|186.95|189.8|186.68|0
1650901960000|2022-04-25 15:52:40|189.54|186.42|189.27|186.15|189.54|186.42|189.14|186.02|0
1650901970000|2022-04-25 15:52:50|189.14|186.02|189.47|186.35|189.47|186.35|189.01|185.89|0
1650901980000|2022-04-25 15:53:00|190.07|186.95|189.8|186.68|190.07|186.95|189.54|186.42|0
1650901990000|2022-04-25 15:53:10|190.2|187.08|190.2|187.08|190.6|187.48|190.2|187.08|0
1650902000000|2022-04-25 15:53:20|190.6|187.48|190.6|187.48|190.87|187.75|190.6|187.48|0
1650902010000|2022-04-25 15:53:30|190.81|187.69|191|187.88|191|187.88|190.6|187.48|0
1650902020000|2022-04-25 15:53:40|190.6|187.48|190.2|187.08|190.6|187.48|190.2|187.08|0
1650902030000|2022-04-25 15:53:50|190.67|187.55|189.94|186.82|190.87|187.75|189.94|186.82|0
1650902040000|2022-04-25 15:54:00|189.67|186.55|189.94|186.82|189.94|186.82|189.67|186.55|0
1650902050000|2022-04-25 15:54:10|186.67|183.55|186.81|183.69|186.81|183.69|186.54|183.42|0
1650902060000|2022-04-25 15:54:20|186.61|183.49|189.05|185.93|189.05|185.93|185.87|182.75|0
1650902070000|2022-04-25 15:54:30|190.45|187.33|189.92|186.8|190.45|187.33|189.92|186.8|0
1650902080000|2022-04-25 15:54:40|190.06|186.94|190.72|187.6|190.72|187.6|190.06|186.94|0
1650902090000|2022-04-25 15:54:50|190.85|187.73|190.45|187.33|190.85|187.73|190.19|187.07|0
1650902100000|2022-04-25 15:55:00|190.99|187.87|190.45|187.33|190.99|187.87|190.45|187.33|0
1650902110000|2022-04-25 15:55:10|190.32|187.2|190.99|187.87|190.99|187.87|190.32|187.2|0
1650902120000|2022-04-25 15:55:20|191.25|188.13|191.12|188|191.25|188.13|190.72|187.6|0
1650902130000|2022-04-25 15:55:30|190.59|187.47|190.32|187.2|190.99|187.87|190.32|187.2|0
1650902140000|2022-04-25 15:55:40|189.66|186.54|188.73|185.61|189.66|186.54|188.6|185.48|0
1650902150000|2022-04-25 15:55:50|188.6|185.48|188.34|185.22|188.6|185.48|188.34|185.22|0
1650902160000|2022-04-25 15:56:00|188.21|185.09|187.81|184.69|188.21|185.09|187.81|184.69|0
1650902170000|2022-04-25 15:56:10|188.07|184.95|189.53|186.41|189.53|186.41|188.07|184.95|0
1650902180000|2022-04-25 15:56:20|189.33|186.21|188.34|185.22|189.33|186.21|188.34|185.22|0
1650902190000|2022-04-25 15:56:30|188.86|185.74|188.34|185.22|188.86|185.74|188.34|185.22|0
1650902200000|2022-04-25 15:56:40|188.47|185.35|188.2|185.08|188.47|185.35|188.2|185.08|0
1650902210000|2022-04-25 15:56:50|188.6|185.48|188.47|185.35|188.86|185.74|188.47|185.35|0
1650902220000|2022-04-25 15:57:00|188.73|185.61|187.55|184.43|188.73|185.61|187.55|184.43|0
1650902230000|2022-04-25 15:57:10|187.68|184.56|188.86|185.74|188.86|185.74|187.68|184.56|0
1650902240000|2022-04-25 15:57:20|188.73|185.61|187.94|184.82|188.73|185.61|187.94|184.82|0
1650902250000|2022-04-25 15:57:30|187.81|184.69|186.76|183.64|187.81|184.69|186.76|183.64|0
1650902260000|2022-04-25 15:57:40|187.28|184.16|187.15|184.03|187.41|184.29|187.15|184.03|0
1650902270000|2022-04-25 15:57:50|187.55|184.43|187.28|184.16|187.55|184.43|187.28|184.16|0
1650902280000|2022-04-25 15:58:00|187.55|184.43|187.81|184.69|188.07|184.95|187.55|184.43|0
1650902290000|2022-04-25 15:58:10|187.94|184.82|187.94|184.82|188.33|185.21|187.94|184.82|0
1650902300000|2022-04-25 15:58:20|187.81|184.69|187.15|184.03|187.81|184.69|187.15|184.03|0
1650902310000|2022-04-25 15:58:30|187.28|184.16|187.94|184.82|187.94|184.82|187.15|184.03|0
1650902320000|2022-04-25 15:58:40|187.68|184.56|187.94|184.82|188.2|185.08|187.68|184.56|0
1650902330000|2022-04-25 15:58:50|187.68|184.56|187.35|184.23|187.68|184.56|187.35|184.23|0
1650902340000|2022-04-25 15:59:00|187.68|184.56|187.41|184.29|187.81|184.69|187.41|184.29|0
1650902350000|2022-04-25 15:59:10|187.68|184.56|187.15|184.03|187.68|184.56|187.15|184.03|0
1650902360000|2022-04-25 15:59:20|187.54|184.42|187.81|184.69|187.81|184.69|187.41|184.29|0
1650902370000|2022-04-25 15:59:30|187.68|184.56|187.28|184.16|187.68|184.56|187.28|184.16|0
1650902380000|2022-04-25 15:59:40|187.68|184.56|187.15|184.03|187.68|184.56|187.15|184.03|0
1650902390000|2022-04-25 15:59:50|187.28|184.16|187.15|184.03|187.41|184.29|187.15|184.03|0
1650902400000|2022-04-25 16:00:00|187.54|184.42|187.87|184.75|187.87|184.75|187.41|184.29|0
1650902410000|2022-04-25 16:00:10|187.94|184.82|188.46|185.34|188.46|185.34|187.94|184.82|0
1650902420000|2022-04-25 16:00:20|188.6|185.48|188.2|185.08|188.6|185.48|188.2|185.08|0
1650902430000|2022-04-25 16:00:30|188.07|184.95|188.73|185.61|188.73|185.61|188.07|184.95|0
1650902440000|2022-04-25 16:00:40|188.86|185.74|189.12|186|189.12|186|188.86|185.74|0
1650902450000|2022-04-25 16:00:50|189.65|186.53|189.52|186.4|189.65|186.53|189.39|186.27|0
1650902460000|2022-04-25 16:01:00|189.65|186.53|189.39|186.27|189.65|186.53|189.39|186.27|0
1650902470000|2022-04-25 16:01:10|189.52|186.4|190.18|187.06|190.18|187.06|189.52|186.4|0
1650902480000|2022-04-25 16:01:20|190.31|187.19|190.18|187.06|190.31|187.19|190.18|187.06|0
1650902490000|2022-04-25 16:01:30|189.92|186.8|189.78|186.66|189.92|186.8|189.78|186.66|0
1650902500000|2022-04-25 16:01:40|189.12|186|189.25|186.13|189.52|186.4|189.12|186|0
1650902510000|2022-04-25 16:01:50|188.99|185.87|188.33|185.21|188.99|185.87|187.8|184.68|0
1650902520000|2022-04-25 16:02:00|188.73|185.61|189.12|186|189.12|186|188.59|185.47|0
1650902530000|2022-04-25 16:02:10|189.65|186.53|189.65|186.53|189.65|186.53|189.25|186.13|0
1650902540000|2022-04-25 16:02:20|189.92|186.8|189.78|186.66|189.92|186.8|189.78|186.66|0
1650902550000|2022-04-25 16:02:30|189.52|186.4|189.52|186.4|189.52|186.4|189.12|186|0
1650902560000|2022-04-25 16:02:40|189.12|186|189.52|186.4|189.52|186.4|189.12|186|0
1650902570000|2022-04-25 16:02:50|188.86|185.74|188.99|185.87|188.99|185.87|188.59|185.47|0
1650902580000|2022-04-25 16:03:00|189.25|186.13|188.46|185.34|189.25|186.13|188.33|185.21|0
1650902590000|2022-04-25 16:03:10|188.59|185.47|188.59|185.47|188.59|185.47|188.46|185.34|0
1650902600000|2022-04-25 16:03:20|188.99|185.87|188.86|185.74|189.12|186|188.86|185.74|0
1650902610000|2022-04-25 16:03:30|189.12|186|188.46|185.34|189.12|186|188.46|185.34|0
1650902620000|2022-04-25 16:03:40|188.33|185.21|187.54|184.42|188.33|185.21|187.54|184.42|0
1650902630000|2022-04-25 16:03:50|187.67|184.55|187.28|184.16|187.67|184.55|187.28|184.16|0
1650902640000|2022-04-25 16:04:00|187.8|184.68|188.2|185.08|188.2|185.08|187.67|184.55|0
1650902650000|2022-04-25 16:04:10|187.67|184.55|188.66|185.54|188.66|185.54|187.67|184.55|0
1650902660000|2022-04-25 16:04:20|188.72|185.6|188.86|185.74|188.99|185.87|188.72|185.6|0
1650902670000|2022-04-25 16:04:30|189.12|186|188.86|185.74|189.25|186.13|188.86|185.74|0
1650902680000|2022-04-25 16:04:40|188.33|185.21|188.06|184.94|188.33|185.21|187.67|184.55|0
1650902690000|2022-04-25 16:04:50|187.8|184.68|187.8|184.68|187.8|184.68|187.8|184.68|0
1650902700000|2022-04-25 16:05:00|187.41|184.29|187.28|184.16|187.41|184.29|187.28|184.16|0
1650902710000|2022-04-25 16:05:10|185.7|182.58|186.1|182.98|186.23|183.11|185.7|182.58|0
1650902720000|2022-04-25 16:05:20|185.31|182.19|184.92|181.8|185.31|182.19|184.66|181.54|0
1650902730000|2022-04-25 16:05:30|184.73|181.61|184.66|181.54|184.79|181.67|184.66|181.54|0
1650902740000|2022-04-25 16:05:40|183.11|179.99|184.27|181.15|184.4|181.28|183.11|179.99|0
1650902750000|2022-04-25 16:05:50|184.14|181.02|184.53|181.41|184.53|181.41|184.14|181.02|0
1650902760000|2022-04-25 16:06:00|185.31|182.19|182.2|179.08|185.31|182.19|182.2|179.08|0
1650902770000|2022-04-25 16:06:10|182.72|179.6|183.36|180.24|183.36|180.24|182.59|179.47|0
1650902780000|2022-04-25 16:06:20|183.11|179.99|183.62|180.5|183.62|180.5|183.11|179.99|0
1650902790000|2022-04-25 16:06:30|183.36|180.24|183.88|180.76|183.88|180.76|183.23|180.11|0
1650902800000|2022-04-25 16:06:40|182.85|179.73|182.72|179.6|183.1|179.98|182.72|179.6|0
1650902810000|2022-04-25 16:06:50|182.59|179.47|182.59|179.47|182.59|179.47|182.33|179.21|0
1650902820000|2022-04-25 16:07:00|182.72|179.6|181.17|178.05|182.72|179.6|181.04|177.92|0
1650902830000|2022-04-25 16:07:10|181.3|178.18|179.89|176.77|181.3|178.18|179.89|176.77|0
1650902840000|2022-04-25 16:07:20|180.02|176.9|179.89|176.77|180.02|176.9|179.76|176.64|0
1650902850000|2022-04-25 16:07:30|179.76|176.64|179.51|176.39|179.76|176.64|179.38|176.26|0
1650902860000|2022-04-25 16:07:40|179.45|176.33|179.12|176|179.45|176.33|179.12|176|0
1650902870000|2022-04-25 16:07:50|179.25|176.13|179|175.88|179.38|176.26|179|175.88|0
1650902880000|2022-04-25 16:08:00|177.73|174.61|178.36|175.24|178.36|175.24|177.73|174.61|0
1650902890000|2022-04-25 16:08:10|178.49|175.37|178.23|175.11|178.49|175.37|178.11|174.99|0
1650902900000|2022-04-25 16:08:20|178.62|175.5|178.94|175.82|178.94|175.82|178.62|175.5|0
1650902910000|2022-04-25 16:08:30|178.87|175.75|179.76|176.64|179.76|176.64|178.87|175.75|0
1650902920000|2022-04-25 16:08:40|179.63|176.51|179.89|176.77|179.89|176.77|179.63|176.51|0
1650902930000|2022-04-25 16:08:50|180.02|176.9|179.89|176.77|180.02|176.9|179.89|176.77|0
1650902940000|2022-04-25 16:09:00|179.63|176.51|179.38|176.26|179.89|176.77|179.38|176.26|0
1650902950000|2022-04-25 16:09:10|179.63|176.51|179.38|176.26|179.63|176.51|179.25|176.13|0
1650902960000|2022-04-25 16:09:20|179.12|176|179.38|176.26|179.38|176.26|179.12|176|0
1650902970000|2022-04-25 16:09:30|179.89|176.77|179.76|176.64|179.95|176.83|179.51|176.39|0
1650902980000|2022-04-25 16:09:40|179.7|176.58|179.89|176.77|180.27|177.15|179.7|176.58|0
1650902990000|2022-04-25 16:09:50|180.02|176.9|180.27|177.15|180.27|177.15|180.02|176.9|0
1650903000000|2022-04-25 16:10:00|180.34|177.22|180.53|177.41|180.53|177.41|180.27|177.15|0
1650903010000|2022-04-25 16:10:10|180.66|177.54|181.04|177.92|181.04|177.92|180.4|177.28|0
1650903020000|2022-04-25 16:10:20|181.17|178.05|180.27|177.15|181.17|178.05|180.27|177.15|0
1650903030000|2022-04-25 16:10:30|180.02|176.9|179.5|176.38|180.02|176.9|179.5|176.38|0
1650903040000|2022-04-25 16:10:40|179.44|176.32|179.5|176.38|179.89|176.77|179.25|176.13|0
1650903050000|2022-04-25 16:10:50|179.38|176.26|178.36|175.24|180.01|176.89|178.36|175.24|0
1650903060000|2022-04-25 16:11:00|177.22|174.1|177.6|174.48|177.6|174.48|177.22|174.1|0
1650903070000|2022-04-25 16:11:10|176.96|173.84|177.41|174.29|177.47|174.35|176.96|173.84|0
1650903080000|2022-04-25 16:11:20|177.47|174.35|178.23|175.11|178.23|175.11|177.47|174.35|0
1650903090000|2022-04-25 16:11:30|178.1|174.98|178.99|175.87|178.99|175.87|178.1|174.98|0
1650903100000|2022-04-25 16:11:40|178.74|175.62|179.5|176.38|179.5|176.38|178.74|175.62|0
1650903110000|2022-04-25 16:11:50|180.01|176.89|179.89|176.77|180.01|176.89|179.76|176.64|0
1650903120000|2022-04-25 16:12:00|183.73|180.61|183.98|180.86|183.98|180.86|183.47|180.35|0
1650903130000|2022-04-25 16:12:10|183.73|180.61|184.37|181.25|184.37|181.25|183.73|180.61|0
1650903140000|2022-04-25 16:12:20|182.45|179.33|179.5|176.38|182.57|179.45|179.24|176.12|0
1650903150000|2022-04-25 16:12:30|179.24|176.12|178.73|175.61|179.24|176.12|178.73|175.61|0
1650903160000|2022-04-25 16:12:40|179.37|176.25|179.37|176.25|179.5|176.38|179.37|176.25|0
1650903170000|2022-04-25 16:12:50|179.63|176.51|179.5|176.38|179.63|176.51|179.37|176.25|0
1650903180000|2022-04-25 16:13:00|179.63|176.51|179.76|176.64|179.76|176.64|179.24|176.12|0
1650903190000|2022-04-25 16:13:10|179.37|176.25|178.73|175.61|179.37|176.25|178.73|175.61|0
1650903200000|2022-04-25 16:13:20|179.12|176|178.99|175.87|179.24|176.12|178.99|175.87|0
1650903210000|2022-04-25 16:13:30|179.24|176.12|179.05|175.93|179.24|176.12|179.05|175.93|0
1650903220000|2022-04-25 16:13:40|178.99|175.87|178.86|175.74|178.99|175.87|178.86|175.74|0
1650903230000|2022-04-25 16:13:50|178.09|174.97|177.96|174.84|178.35|175.23|177.96|174.84|0
1650903240000|2022-04-25 16:14:00|177.58|174.46|177.45|174.33|177.58|174.46|177.45|174.33|0
1650903250000|2022-04-25 16:14:10|177.84|174.72|177.58|174.46|177.84|174.72|177.45|174.33|0
1650903260000|2022-04-25 16:14:20|177.45|174.33|177.84|174.72|178.09|174.97|177.45|174.33|0
1650903270000|2022-04-25 16:14:30|178.09|174.97|178.22|175.1|178.22|175.1|178.09|174.97|0
1650903280000|2022-04-25 16:14:40|178.35|175.23|177.96|174.84|178.73|175.61|177.96|174.84|0
1650903290000|2022-04-25 16:14:50|177.71|174.59|178.09|174.97|178.22|175.1|177.71|174.59|0
1650903300000|2022-04-25 16:15:00|178.35|175.23|177.32|174.2|178.35|175.23|177.32|174.2|0
1650903310000|2022-04-25 16:15:10|177.58|174.46|177.83|174.71|178.09|174.97|177.58|174.46|0
1650903320000|2022-04-25 16:15:20|177.71|174.59|176.81|173.69|177.71|174.59|176.69|173.57|0
1650903330000|2022-04-25 16:15:30|176.31|173.19|176.94|173.82|176.94|173.82|176.31|173.19|0
1650903340000|2022-04-25 16:15:40|177.2|174.08|176.05|172.93|177.32|174.2|176.05|172.93|0
1650903350000|2022-04-25 16:15:50|176.31|173.19|176.18|173.06|176.43|173.31|176.18|173.06|0
1650903360000|2022-04-25 16:16:00|176.43|173.31|175.55|172.43|176.43|173.31|175.55|172.43|0
1650903370000|2022-04-25 16:16:10|175.8|172.68|176.05|172.93|176.18|173.06|175.8|172.68|0
1650903380000|2022-04-25 16:16:20|175.86|172.74|175.55|172.43|175.86|172.74|175.55|172.43|0
1650903390000|2022-04-25 16:16:30|175.17|172.05|176.18|173.06|176.18|173.06|175.17|172.05|0
1650903400000|2022-04-25 16:16:40|176.31|173.19|176.43|173.31|176.56|173.44|176.31|173.19|0
1650903410000|2022-04-25 16:16:50|176.88|173.76|176.94|173.82|177.07|173.95|176.81|173.69|0
1650903420000|2022-04-25 16:17:00|177.45|174.33|177.7|174.58|177.7|174.58|177.45|174.33|0
1650903430000|2022-04-25 16:17:10|177.45|174.33|177.45|174.33|177.7|174.58|177.45|174.33|0
1650903440000|2022-04-25 16:17:20|177.96|174.84|178.28|175.16|178.28|175.16|177.96|174.84|0
1650903450000|2022-04-25 16:17:30|178.47|175.35|178.47|175.35|178.6|175.48|178.47|175.35|0
1650903460000|2022-04-25 16:17:40|178.73|175.61|178.98|175.86|179.11|175.99|178.73|175.61|0
1650903470000|2022-04-25 16:17:50|178.73|175.61|178.6|175.48|178.73|175.61|178.34|175.22|0
1650903480000|2022-04-25 16:18:00|178.85|175.73|179.5|176.38|179.5|176.38|178.85|175.73|0
1650903490000|2022-04-25 16:18:10|179.37|176.25|180.14|177.02|180.14|177.02|179.37|176.25|0
1650903500000|2022-04-25 16:18:20|180.27|177.15|180.4|177.28|180.52|177.4|180.01|176.89|0
1650903510000|2022-04-25 16:18:30|180.52|177.4|180.4|177.28|180.52|177.4|180.21|177.09|0
1650903520000|2022-04-25 16:18:40|180.91|177.79|180.27|177.15|180.91|177.79|180.27|177.15|0
1650903530000|2022-04-25 16:18:50|180.4|177.28|180.65|177.53|180.65|177.53|180.4|177.28|0
1650903540000|2022-04-25 16:19:00|180.91|177.79|180.27|177.15|180.91|177.79|180.27|177.15|0
1650903550000|2022-04-25 16:19:10|180.4|177.28|180.27|177.15|180.4|177.28|180.27|177.15|0
1650903560000|2022-04-25 16:19:20|180.52|177.4|181.04|177.92|181.04|177.92|180.52|177.4|0
1650903570000|2022-04-25 16:19:30|180.78|177.66|180.01|176.89|180.78|177.66|180.01|176.89|0
1650903580000|2022-04-25 16:19:40|180.14|177.02|180.91|177.79|180.91|177.79|180.14|177.02|0
1650903590000|2022-04-25 16:19:50|180.27|177.15|180.14|177.02|180.27|177.15|180.14|177.02|0
1650903600000|2022-04-25 16:20:00|179.49|176.37|179.37|176.25|179.49|176.37|178.85|175.73|0
1650903610000|2022-04-25 16:20:10|178.98|175.86|178.98|175.86|179.11|175.99|178.98|175.86|0
1650903620000|2022-04-25 16:20:20|178.72|175.6|178.85|175.73|178.98|175.86|178.72|175.6|0
1650903630000|2022-04-25 16:20:30|178.6|175.48|178.6|175.48|178.6|175.48|178.6|175.48|0
1650903640000|2022-04-25 16:20:40|178.21|175.09|176.94|173.82|178.21|175.09|176.94|173.82|0
1650903650000|2022-04-25 16:20:50|176.81|173.69|176.3|173.18|176.81|173.69|176.3|173.18|0
1650903660000|2022-04-25 16:21:00|176.05|172.93|175.92|172.8|176.05|172.93|175.92|172.8|0
1650903670000|2022-04-25 16:21:10|174.97|171.85|174.78|171.66|175.1|171.98|174.78|171.66|0
1650903680000|2022-04-25 16:21:20|175.03|171.91|175.29|172.17|175.29|172.17|174.91|171.79|0
1650903690000|2022-04-25 16:21:30|175.54|172.42|175.92|172.8|176.05|172.93|175.54|172.42|0
1650903700000|2022-04-25 16:21:40|176.17|173.05|175.41|172.29|176.17|173.05|175.41|172.29|0
1650903710000|2022-04-25 16:21:50|175.29|172.17|175.79|172.67|175.79|172.67|175.29|172.17|0
1650903720000|2022-04-25 16:22:00|175.92|172.8|176.05|172.93|176.55|173.43|175.92|172.8|0
1650903730000|2022-04-25 16:22:10|176.55|173.43|175.92|172.8|176.55|173.43|175.86|172.74|0
1650903740000|2022-04-25 16:22:20|176.24|173.12|175.92|172.8|176.43|173.31|175.92|172.8|0
1650903750000|2022-04-25 16:22:30|176.17|173.05|174.91|171.79|176.17|173.05|174.91|171.79|0
1650903760000|2022-04-25 16:22:40|175.16|172.04|175.29|172.17|175.79|172.67|175.16|172.04|0
1650903770000|2022-04-25 16:22:50|175.41|172.29|175.67|172.55|175.67|172.55|175.16|172.04|0
1650903780000|2022-04-25 16:23:00|175.41|172.29|175.16|172.04|175.41|172.29|174.91|171.79|0
1650903790000|2022-04-25 16:23:10|175.1|171.98|175.03|171.91|175.1|171.98|175.03|171.91|0
1650903800000|2022-04-25 16:23:20|174.91|171.79|175.29|172.17|175.41|172.29|174.91|171.79|0
1650903810000|2022-04-25 16:23:30|175.41|172.29|174.53|171.41|175.41|172.29|174.53|171.41|0
1650903820000|2022-04-25 16:23:40|174.02|170.9|173.77|170.65|174.02|170.9|173.77|170.65|0
1650903830000|2022-04-25 16:23:50|173.4|170.28|174.97|171.85|174.97|171.85|173.4|170.28|0
1650903840000|2022-04-25 16:24:00|175.41|172.29|174.53|171.41|175.41|172.29|174.53|171.41|0
1650903850000|2022-04-25 16:24:10|174.28|171.16|173.52|170.4|174.28|171.16|173.52|170.4|0
1650903860000|2022-04-25 16:24:20|173.27|170.15|174.15|171.03|174.15|171.03|173.27|170.15|0
1650903870000|2022-04-25 16:24:30|174.28|171.16|174.27|171.15|174.28|171.16|174.15|171.03|0
1650903880000|2022-04-25 16:24:40|174.02|170.9|174.02|170.9|174.02|170.9|173.9|170.78|0
1650903890000|2022-04-25 16:24:50|174.09|170.97|173.27|170.15|174.09|170.97|173.27|170.15|0
1650903900000|2022-04-25 16:25:00|172.39|169.27|172.64|169.52|172.89|169.77|172.39|169.27|0
1650903910000|2022-04-25 16:25:10|172.52|169.4|172.27|169.15|172.77|169.65|172.27|169.15|0
1650903920000|2022-04-25 16:25:20|171.89|168.77|171.52|168.4|171.89|168.77|171.52|168.4|0
1650903930000|2022-04-25 16:25:30|171.15|168.03|170.9|167.78|171.27|168.15|170.9|167.78|0
1650903940000|2022-04-25 16:25:40|170.96|167.84|171.27|168.15|171.27|168.15|170.96|167.84|0
1650903950000|2022-04-25 16:25:50|171.39|168.27|171.77|168.65|171.77|168.65|171.27|168.15|0
1650903960000|2022-04-25 16:26:00|172.02|168.9|172.27|169.15|172.27|169.15|172.02|168.9|0
1650903970000|2022-04-25 16:26:10|172.39|169.27|172.52|169.4|172.52|169.4|172.39|169.27|0
1650903980000|2022-04-25 16:26:20|172.27|169.15|172.89|169.77|172.89|169.77|172.14|169.02|0
1650903990000|2022-04-25 16:26:30|172.77|169.65|172.77|169.65|172.89|169.77|172.77|169.65|0
1650904000000|2022-04-25 16:26:40|172.46|169.34|172.64|169.52|172.77|169.65|172.46|169.34|0
1650904010000|2022-04-25 16:26:50|172.52|169.4|172.52|169.4|172.77|169.65|172.39|169.27|0
1650904020000|2022-04-25 16:27:00|172.27|169.15|172.27|169.15|172.27|169.15|172.27|169.15|0
1650904030000|2022-04-25 16:27:10|172.14|169.02|172.27|169.15|172.27|169.15|171.89|168.77|0
1650904040000|2022-04-25 16:27:20|172.64|169.52|173.08|169.96|173.08|169.96|172.64|169.52|0
1650904050000|2022-04-25 16:27:30|173.02|169.9|173.39|170.27|173.39|170.27|173.02|169.9|0
1650904060000|2022-04-25 16:27:40|173.89|170.77|174.15|171.03|174.15|171.03|173.77|170.65|0
1650904070000|2022-04-25 16:27:50|174.4|171.28|174.4|171.28|174.4|171.28|174.27|171.15|0
1650904080000|2022-04-25 16:28:00|174.52|171.4|174.15|171.03|174.52|171.4|174.15|171.03|0
1650904090000|2022-04-25 16:28:10|174.4|171.28|174.65|171.53|174.65|171.53|174.4|171.28|0
1650904100000|2022-04-25 16:28:20|174.78|171.66|175.15|172.03|175.15|172.03|174.78|171.66|0
1650904110000|2022-04-25 16:28:30|175.66|172.54|175.66|172.54|175.79|172.67|175.53|172.41|0
1650904120000|2022-04-25 16:28:40|175.53|172.41|175.79|172.67|175.85|172.73|175.53|172.41|0
1650904130000|2022-04-25 16:28:50|175.41|172.29|175.66|172.54|175.66|172.54|175.41|172.29|0
1650904140000|2022-04-25 16:29:00|175.79|172.67|175.79|172.67|175.79|172.67|175.41|172.29|0
1650904150000|2022-04-25 16:29:10|175.91|172.79|175.15|172.03|176.17|173.05|175.15|172.03|0
1650904160000|2022-04-25 16:29:20|175.28|172.16|174.9|171.78|175.28|172.16|174.9|171.78|0
1650904170000|2022-04-25 16:29:30|175.15|172.03|175.15|172.03|175.34|172.22|175.15|172.03|0
1650904180000|2022-04-25 16:29:40|175.41|172.29|175.03|171.91|175.41|172.29|175.03|171.91|0
1650904190000|2022-04-25 16:29:50|175.28|172.16|175.66|172.54|175.66|172.54|175.28|172.16|0
1650904200000|2022-04-25 16:30:00|175.53|172.41|175.03|171.91|175.53|172.41|175.03|171.91|0
1650904210000|2022-04-25 16:30:10|174.9|171.78|175.28|172.16|175.53|172.41|174.9|171.78|0
1650904220000|2022-04-25 16:30:20|175.53|172.41|175.4|172.28|175.66|172.54|175.03|171.91|0
1650904230000|2022-04-25 16:30:30|175.66|172.54|175.91|172.79|175.91|172.79|175.66|172.54|0
1650904240000|2022-04-25 16:30:40|175.66|172.54|176.04|172.92|176.04|172.92|175.66|172.54|0
1650904250000|2022-04-25 16:30:50|175.78|172.66|176.04|172.92|176.04|172.92|175.47|172.35|0
1650904260000|2022-04-25 16:31:00|176.29|173.17|176.93|173.81|176.93|173.81|176.16|173.04|0
1650904270000|2022-04-25 16:31:10|177.05|173.93|176.8|173.68|177.05|173.93|176.8|173.68|0
1650904280000|2022-04-25 16:31:20|176.29|173.17|176.48|173.36|176.48|173.36|176.29|173.17|0
1650904290000|2022-04-25 16:31:30|176.04|172.92|175.28|172.16|176.04|172.92|175.28|172.16|0
1650904300000|2022-04-25 16:31:40|175.02|171.9|174.77|171.65|175.02|171.9|174.65|171.53|0
1650904310000|2022-04-25 16:31:50|174.65|171.53|175.02|171.9|175.28|172.16|174.65|171.53|0
1650904320000|2022-04-25 16:32:00|174.77|171.65|173.76|170.64|174.77|171.65|173.76|170.64|0
1650904330000|2022-04-25 16:32:10|173.39|170.27|172.89|169.77|173.39|170.27|172.89|169.77|0
1650904340000|2022-04-25 16:32:20|172.64|169.52|172.39|169.27|172.64|169.52|172.39|169.27|0
1650904350000|2022-04-25 16:32:30|172.01|168.89|171.64|168.52|172.01|168.89|171.64|168.52|0
1650904360000|2022-04-25 16:32:40|171.26|168.14|172.01|168.89|172.01|168.89|171.26|168.14|0
1650904370000|2022-04-25 16:32:50|172.38|169.26|172.26|169.14|172.38|169.26|172.26|169.14|0
1650904380000|2022-04-25 16:33:00|172.76|169.64|172.82|169.7|172.88|169.76|172.76|169.64|0
1650904390000|2022-04-25 16:33:10|173.14|170.02|173.01|169.89|173.26|170.14|173.01|169.89|0
1650904400000|2022-04-25 16:33:20|173.39|170.27|173.89|170.77|173.89|170.77|173.39|170.27|0
1650904410000|2022-04-25 16:33:30|174.14|171.02|173.76|170.64|174.14|171.02|173.64|170.52|0
1650904420000|2022-04-25 16:33:40|173.64|170.52|173.39|170.27|173.64|170.52|173.26|170.14|0
1650904430000|2022-04-25 16:33:50|173.01|169.89|174.14|171.02|174.14|171.02|173.01|169.89|0
1650904440000|2022-04-25 16:34:00|173.89|170.77|172.95|169.83|174.01|170.89|172.95|169.83|0
1650904450000|2022-04-25 16:34:10|173.01|169.89|173.38|170.26|173.38|170.26|173.01|169.89|0
1650904460000|2022-04-25 16:34:20|173.64|170.52|173.26|170.14|173.64|170.52|173.26|170.14|0
1650904470000|2022-04-25 16:34:30|172.88|169.76|173.01|169.89|173.01|169.89|172.7|169.58|0
1650904480000|2022-04-25 16:34:40|172.76|169.64|172.51|169.39|173.01|169.89|172.51|169.39|0
1650904490000|2022-04-25 16:34:50|172.63|169.51|173.13|170.01|173.13|170.01|172.63|169.51|0
1650904500000|2022-04-25 16:35:00|173.01|169.89|173.01|169.89|173.26|170.14|173.01|169.89|0
1650904510000|2022-04-25 16:35:10|172.88|169.76|172.26|169.14|172.88|169.76|171.88|168.76|0
1650904520000|2022-04-25 16:35:20|172.38|169.26|172.13|169.01|172.38|169.26|172.07|168.95|0
1650904530000|2022-04-25 16:35:30|172.63|169.51|172.26|169.14|172.63|169.51|172.26|169.14|0
1650904540000|2022-04-25 16:35:40|172.01|168.89|172.76|169.64|172.76|169.64|172.01|168.89|0
1650904550000|2022-04-25 16:35:50|172.88|169.76|173.38|170.26|173.38|170.26|172.82|169.7|0
1650904560000|2022-04-25 16:36:00|172.7|169.58|173.01|169.89|173.13|170.01|172.7|169.58|0
1650904570000|2022-04-25 16:36:10|173.26|170.14|172.7|169.58|173.26|170.14|172.7|169.58|0
1650904580000|2022-04-25 16:36:20|172.38|169.26|171.51|168.39|172.38|169.26|171.51|168.39|0
1650904590000|2022-04-25 16:36:30|171.01|167.89|170.39|167.27|171.01|167.89|170.02|166.9|0
1650904600000|2022-04-25 16:36:40|170.76|167.64|170.39|167.27|170.76|167.64|170.39|167.27|0
1650904610000|2022-04-25 16:36:50|170.33|167.21|170.39|167.27|170.51|167.39|170.33|167.21|0
1650904620000|2022-04-25 16:37:00|170.89|167.77|171.26|168.14|171.38|168.26|170.89|167.77|0
1650904630000|2022-04-25 16:37:10|171.51|168.39|172.01|168.89|172.01|168.89|171.51|168.39|0
1650904640000|2022-04-25 16:37:20|171.88|168.76|172.01|168.89|172.01|168.89|171.88|168.76|0
1650904650000|2022-04-25 16:37:30|172.25|169.13|171.38|168.26|172.25|169.13|171.38|168.26|0
1650904660000|2022-04-25 16:37:40|171.51|168.39|171.2|168.08|171.51|168.39|171.13|168.01|0
1650904670000|2022-04-25 16:37:50|171.26|168.14|171.76|168.64|171.76|168.64|171.26|168.14|0
1650904680000|2022-04-25 16:38:00|171.26|168.14|171.63|168.51|171.63|168.51|171.26|168.14|0
1650904690000|2022-04-25 16:38:10|171.26|168.14|169.77|166.65|171.26|168.14|169.77|166.65|0
1650904700000|2022-04-25 16:38:20|170.14|167.02|169.77|166.65|170.39|167.27|169.77|166.65|0
1650904710000|2022-04-25 16:38:30|169.4|166.28|172.42|169.3|172.42|169.3|169.4|166.28|0
1650904720000|2022-04-25 16:38:40|172.3|169.18|171.56|168.44|172.3|169.18|171.56|168.44|0
1650904730000|2022-04-25 16:38:50|169.75|166.63|170|166.88|170|166.88|169.63|166.51|0
1650904740000|2022-04-25 16:39:00|170.49|167.37|171.11|167.99|171.11|167.99|170.49|167.37|0
1650904750000|2022-04-25 16:39:10|171.3|168.18|171.99|168.87|171.99|168.87|171.3|168.18|0
1650904760000|2022-04-25 16:39:20|172.23|169.11|172.73|169.61|172.86|169.74|172.23|169.11|0
1650904770000|2022-04-25 16:39:30|172.86|169.74|172.48|169.36|172.86|169.74|172.48|169.36|0
1650904780000|2022-04-25 16:39:40|172.11|168.99|172.23|169.11|172.36|169.24|172.11|168.99|0
1650904790000|2022-04-25 16:39:50|172.36|169.24|172.48|169.36|172.61|169.49|172.36|169.24|0
1650904800000|2022-04-25 16:40:00|172.92|169.8|173.11|169.99|173.23|170.11|172.92|169.8|0
1650904810000|2022-04-25 16:40:10|172.98|169.86|173.17|170.05|173.23|170.11|172.73|169.61|0
1650904820000|2022-04-25 16:40:20|172.86|169.74|173.23|170.11|173.23|170.11|172.86|169.74|0
1650904830000|2022-04-25 16:40:30|172.98|169.86|174.11|170.99|174.11|170.99|172.98|169.86|0
1650904840000|2022-04-25 16:40:40|173.99|170.87|174.11|170.99|174.49|171.37|173.99|170.87|0
1650904850000|2022-04-25 16:40:50|173.48|170.36|174.24|171.12|174.24|171.12|173.48|170.36|0
1650904860000|2022-04-25 16:41:00|174.43|171.31|174.3|171.18|174.43|171.31|173.99|170.87|0
1650904870000|2022-04-25 16:41:10|174.05|170.93|172.98|169.86|174.05|170.93|172.98|169.86|0
1650904880000|2022-04-25 16:41:20|173.11|169.99|172.98|169.86|173.11|169.99|172.61|169.49|0
1650904890000|2022-04-25 16:41:30|173.36|170.24|173.73|170.61|173.73|170.61|173.3|170.18|0
1650904900000|2022-04-25 16:41:40|173.48|170.36|173.36|170.24|173.61|170.49|173.36|170.24|0
1650904910000|2022-04-25 16:41:50|174.11|170.99|174.87|171.75|174.87|171.75|174.11|170.99|0
1650904920000|2022-04-25 16:42:00|174.74|171.62|174.49|171.37|174.74|171.62|174.24|171.12|0
1650904930000|2022-04-25 16:42:10|174.36|171.24|174.61|171.49|174.74|171.62|174.36|171.24|0
1650904940000|2022-04-25 16:42:20|174.99|171.87|175.24|172.12|175.24|172.12|174.99|171.87|0
1650904950000|2022-04-25 16:42:30|174.99|171.87|175.37|172.25|175.5|172.38|174.99|171.87|0
1650904960000|2022-04-25 16:42:40|175.44|172.32|175.62|172.5|175.75|172.63|175.37|172.25|0
1650904970000|2022-04-25 16:42:50|175.75|172.63|175.24|172.12|175.75|172.63|175.24|172.12|0
1650904980000|2022-04-25 16:43:00|174.99|171.87|175.24|172.12|175.5|172.38|174.99|171.87|0
1650904990000|2022-04-25 16:43:10|174.61|171.49|174.86|171.74|175.37|172.25|174.61|171.49|0
1650905000000|2022-04-25 16:43:20|174.74|171.62|174.74|171.62|174.86|171.74|174.61|171.49|0
1650905010000|2022-04-25 16:43:30|174.86|171.74|175.49|172.37|175.49|172.37|174.86|171.74|0
1650905020000|2022-04-25 16:43:40|175.37|172.25|175.12|172|175.49|172.37|175.12|172|0
1650905030000|2022-04-25 16:43:50|174.74|171.62|174.61|171.49|174.74|171.62|174.61|171.49|0
1650905040000|2022-04-25 16:44:00|174.86|171.74|174.86|171.74|174.86|171.74|174.49|171.37|0
1650905050000|2022-04-25 16:44:10|174.61|171.49|174.74|171.62|174.74|171.62|174.55|171.43|0
1650905060000|2022-04-25 16:44:20|174.61|171.49|175.49|172.37|175.49|172.37|174.61|171.49|0
1650905070000|2022-04-25 16:44:30|174.99|171.87|174.86|171.74|174.99|171.87|174.86|171.74|0
1650905080000|2022-04-25 16:44:40|174.99|171.87|175.49|172.37|175.49|172.37|174.86|171.74|0
1650905090000|2022-04-25 16:44:50|175.24|172.12|175.62|172.5|175.62|172.5|175.24|172.12|0
1650905100000|2022-04-25 16:45:00|175.37|172.25|175.49|172.37|175.49|172.37|175.37|172.25|0
1650905110000|2022-04-25 16:45:10|175.24|172.12|175.24|172.12|175.49|172.37|175.24|172.12|0
1650905120000|2022-04-25 16:45:20|174.23|171.11|173.73|170.61|174.23|171.11|173.73|170.61|0
1650905130000|2022-04-25 16:45:30|173.86|170.74|174.11|170.99|174.23|171.11|173.86|170.74|0
1650905140000|2022-04-25 16:45:40|174.23|171.11|173.98|170.86|174.23|171.11|173.6|170.48|0
1650905150000|2022-04-25 16:45:50|173.85|170.73|173.48|170.36|173.85|170.73|173.48|170.36|0
1650905160000|2022-04-25 16:46:00|173.35|170.23|172.23|169.11|173.35|170.23|172.23|169.11|0
1650905170000|2022-04-25 16:46:10|172.1|168.98|172.48|169.36|172.6|169.48|172.1|168.98|0
1650905180000|2022-04-25 16:46:20|172.6|169.48|172.85|169.73|172.85|169.73|172.6|169.48|0
1650905190000|2022-04-25 16:46:30|172.73|169.61|172.48|169.36|172.73|169.61|172.48|169.36|0
1650905200000|2022-04-25 16:46:40|172.1|168.98|171.73|168.61|172.1|168.98|171.73|168.61|0
1650905210000|2022-04-25 16:46:50|171.85|168.73|172.6|169.48|172.6|169.48|171.85|168.73|0
1650905220000|2022-04-25 16:47:00|173.6|170.48|173.23|170.11|173.6|170.48|172.98|169.86|0
1650905230000|2022-04-25 16:47:10|173.6|170.48|174.23|171.11|174.23|171.11|173.6|170.48|0
1650905240000|2022-04-25 16:47:20|173.85|170.73|173.98|170.86|174.1|170.98|173.48|170.36|0
1650905250000|2022-04-25 16:47:30|174.23|171.11|174.1|170.98|174.61|171.49|174.1|170.98|0
1650905260000|2022-04-25 16:47:40|174.36|171.24|175.24|172.12|175.36|172.24|174.36|171.24|0
1650905270000|2022-04-25 16:47:50|175.36|172.24|174.61|171.49|175.49|172.37|174.61|171.49|0
1650905280000|2022-04-25 16:48:00|174.23|171.11|174.99|171.87|174.99|171.87|174.23|171.11|0
1650905290000|2022-04-25 16:48:10|175.24|172.12|175.74|172.62|176|172.88|175.24|172.12|0
1650905300000|2022-04-25 16:48:20|175.62|172.5|174.73|171.61|175.62|172.5|174.73|171.61|0
1650905310000|2022-04-25 16:48:30|174.61|171.49|174.23|171.11|174.61|171.49|174.23|171.11|0
1650905320000|2022-04-25 16:48:40|174.1|170.98|172.97|169.85|174.1|170.98|172.97|169.85|0
1650905330000|2022-04-25 16:48:50|173.22|170.1|172.85|169.73|173.22|170.1|172.85|169.73|0
1650905340000|2022-04-25 16:49:00|172.1|168.98|171.48|168.36|172.1|168.98|171.48|168.36|0
1650905350000|2022-04-25 16:49:10|171.73|168.61|171.1|167.98|171.73|168.61|171.1|167.98|0
1650905360000|2022-04-25 16:49:20|169.99|166.87|170.24|167.12|170.24|167.12|169.99|166.87|0
1650905370000|2022-04-25 16:49:30|169.99|166.87|168.75|165.63|169.99|166.87|168.75|165.63|0
1650905380000|2022-04-25 16:49:40|168.63|165.51|169.12|166|169.12|166|168.63|165.51|0
1650905390000|2022-04-25 16:49:50|168.75|165.63|169.25|166.13|169.25|166.13|168.75|165.63|0
1650905400000|2022-04-25 16:50:00|169.12|166|168.63|165.51|169.12|166|168.63|165.51|0
1650905410000|2022-04-25 16:50:10|168.88|165.76|168.14|165.02|168.88|165.76|168.14|165.02|0
1650905420000|2022-04-25 16:50:20|168.57|165.45|169.12|166|169.12|166|168.51|165.39|0
1650905430000|2022-04-25 16:50:30|169|165.88|169.25|166.13|169.49|166.37|169|165.88|0
1650905440000|2022-04-25 16:50:40|169.06|165.94|169.12|166|169.12|166|168.63|165.51|0
1650905450000|2022-04-25 16:50:50|169.25|166.13|168.51|165.39|169.25|166.13|168.38|165.26|0
1650905460000|2022-04-25 16:51:00|168.75|165.63|169.62|166.5|169.62|166.5|168.75|165.63|0
1650905470000|2022-04-25 16:51:10|170.17|167.05|170.48|167.36|170.48|167.36|169.86|166.74|0
1650905480000|2022-04-25 16:51:20|170.36|167.24|170.48|167.36|170.48|167.36|170.36|167.24|0
1650905490000|2022-04-25 16:51:30|170.6|167.48|170.6|167.48|170.6|167.48|170.36|167.24|0
1650905500000|2022-04-25 16:51:40|170.85|167.73|170.36|167.24|170.85|167.73|170.36|167.24|0
1650905510000|2022-04-25 16:51:50|170.23|167.11|170.48|167.36|170.6|167.48|170.23|167.11|0
1650905520000|2022-04-25 16:52:00|170.85|167.73|171.47|168.35|171.47|168.35|170.85|167.73|0
1650905530000|2022-04-25 16:52:10|171.6|168.48|171.6|168.48|171.6|168.48|171.22|168.1|0
1650905540000|2022-04-25 16:52:20|171.72|168.6|171.6|168.48|171.85|168.73|171.6|168.48|0
1650905550000|2022-04-25 16:52:30|171.35|168.23|171.97|168.85|171.97|168.85|171.35|168.23|0
1650905560000|2022-04-25 16:52:40|171.79|168.67|171.85|168.73|171.85|168.73|171.47|168.35|0
1650905570000|2022-04-25 16:52:50|171.72|168.6|172.34|169.22|172.34|169.22|171.72|168.6|0
1650905580000|2022-04-25 16:53:00|173.16|170.04|172.59|169.47|173.16|170.04|172.47|169.35|0
1650905590000|2022-04-25 16:53:10|172.84|169.72|172.22|169.1|172.84|169.72|172.22|169.1|0
1650905600000|2022-04-25 16:53:20|171.97|168.85|171.47|168.35|171.97|168.85|171.47|168.35|0
1650905610000|2022-04-25 16:53:30|171.85|168.73|172.22|169.1|172.22|169.1|171.72|168.6|0
1650905620000|2022-04-25 16:53:40|172.47|169.35|172.22|169.1|172.47|169.35|172.09|168.97|0
1650905630000|2022-04-25 16:53:50|172.16|169.04|171.72|168.6|172.34|169.22|171.72|168.6|0
1650905640000|2022-04-25 16:54:00|171.47|168.35|172.09|168.97|172.09|168.97|171.47|168.35|0
1650905650000|2022-04-25 16:54:10|172.34|169.22|172.47|169.35|172.47|169.35|172.34|169.22|0
1650905660000|2022-04-25 16:54:20|172.59|169.47|172.97|169.85|173.16|170.04|172.59|169.47|0
1650905670000|2022-04-25 16:54:30|173.22|170.1|173.72|170.6|173.72|170.6|173.22|170.1|0
1650905680000|2022-04-25 16:54:40|173.97|170.85|174.22|171.1|174.22|171.1|173.97|170.85|0
1650905690000|2022-04-25 16:54:50|174.1|170.98|174.22|171.1|174.22|171.1|173.97|170.85|0
1650905700000|2022-04-25 16:55:00|174.35|171.23|174.98|171.86|174.98|171.86|174.1|170.98|0
1650905710000|2022-04-25 16:55:10|174.85|171.73|175.1|171.98|175.1|171.98|174.85|171.73|0
1650905720000|2022-04-25 16:55:20|175.3|172.18|175.23|172.11|175.3|172.18|175.23|172.11|0
1650905730000|2022-04-25 16:55:30|174.6|171.48|174.6|171.48|174.6|171.48|174.35|171.23|0
1650905740000|2022-04-25 16:55:40|174.16|171.04|174.47|171.35|174.47|171.35|174.16|171.04|0
1650905750000|2022-04-25 16:55:50|174.1|170.98|173.84|170.72|174.1|170.98|173.84|170.72|0
1650905760000|2022-04-25 16:56:00|174.1|170.98|174.47|171.35|174.85|171.73|174.1|170.98|0
1650905770000|2022-04-25 16:56:10|174.6|171.48|175.17|172.05|175.17|172.05|174.6|171.48|0
1650905780000|2022-04-25 16:56:20|175.99|172.87|176.11|172.99|176.11|172.99|175.73|172.61|0
1650905790000|2022-04-25 16:56:30|175.86|172.74|175.61|172.49|175.86|172.74|175.48|172.36|0
1650905800000|2022-04-25 16:56:40|175.73|172.61|175.1|171.98|175.86|172.74|175.1|171.98|0
1650905810000|2022-04-25 16:56:50|175.23|172.11|175.73|172.61|175.73|172.61|175.23|172.11|0
1650905820000|2022-04-25 16:57:00|175.61|172.49|175.86|172.74|176.11|172.99|175.61|172.49|0
1650905830000|2022-04-25 16:57:10|175.61|172.49|175.23|172.11|175.73|172.61|175.23|172.11|0
1650905840000|2022-04-25 16:57:20|175.35|172.23|175.86|172.74|175.86|172.74|175.35|172.23|0
1650905850000|2022-04-25 16:57:30|175.73|172.61|175.48|172.36|175.73|172.61|175.23|172.11|0
1650905860000|2022-04-25 16:57:40|175.35|172.23|175.61|172.49|176.11|172.99|175.35|172.23|0
1650905870000|2022-04-25 16:57:50|175.73|172.61|175.61|172.49|175.73|172.61|175.61|172.49|0
1650905880000|2022-04-25 16:58:00|175.48|172.36|175.23|172.11|175.48|172.36|175.23|172.11|0
1650905890000|2022-04-25 16:58:10|175.35|172.23|175.35|172.23|175.35|172.23|175.23|172.11|0
1650905900000|2022-04-25 16:58:20|174.85|171.73|174.34|171.22|175.23|172.11|174.34|171.22|0
1650905910000|2022-04-25 16:58:30|174.6|171.48|174.85|171.73|175.1|171.98|174.6|171.48|0
1650905920000|2022-04-25 16:58:40|175.1|171.98|175.67|172.55|175.67|172.55|175.1|171.98|0
1650905930000|2022-04-25 16:58:50|175.61|172.49|175.17|172.05|175.61|172.49|175.17|172.05|0
1650905940000|2022-04-25 16:59:00|175.04|171.92|174.85|171.73|175.04|171.92|174.34|171.22|0
1650905950000|2022-04-25 16:59:10|174.6|171.48|175.1|171.98|175.1|171.98|174.6|171.48|0
1650905960000|2022-04-25 16:59:20|175.23|172.11|174.22|171.1|175.23|172.11|174.22|171.1|0
1650905970000|2022-04-25 16:59:30|174.34|171.22|173.46|170.34|174.47|171.35|173.46|170.34|0
1650905980000|2022-04-25 16:59:40|173.71|170.59|174.09|170.97|174.09|170.97|173.59|170.47|0
1650905990000|2022-04-25 16:59:50|173.97|170.85|174.34|171.22|174.34|171.22|173.97|170.85|0
1650906000000|2022-04-25 17:00:00|173.84|170.72|173.46|170.34|173.97|170.85|173.46|170.34|0
1650906010000|2022-04-25 17:00:10|172.71|169.59|172.46|169.34|173.59|170.47|172.46|169.34|0
1650906020000|2022-04-25 17:00:20|172.34|169.22|172.34|169.22|172.59|169.47|172.34|169.22|0
1650906030000|2022-04-25 17:00:30|172.71|169.59|173.84|170.72|173.84|170.72|172.71|169.59|0
1650906040000|2022-04-25 17:00:40|174.85|171.73|175.29|172.17|175.29|172.17|174.85|171.73|0
1650906050000|2022-04-25 17:00:50|175.48|172.36|176.11|172.99|176.11|172.99|175.48|172.36|0
1650906060000|2022-04-25 17:01:00|175.98|172.86|175.86|172.74|175.98|172.86|175.86|172.74|0
1650906070000|2022-04-25 17:01:10|176.87|173.75|177.25|174.13|177.25|174.13|176.87|173.75|0
1650906080000|2022-04-25 17:01:20|178.14|175.02|178.02|174.9|178.4|175.28|177.89|174.77|0
1650906090000|2022-04-25 17:01:30|178.27|175.15|178.65|175.53|178.65|175.53|178.27|175.15|0
1650906100000|2022-04-25 17:01:40|178.85|175.73|178.85|175.73|178.85|175.73|178.65|175.53|0
1650906110000|2022-04-25 17:01:50|179.17|176.05|178.65|175.53|179.17|176.05|178.53|175.41|0
1650906120000|2022-04-25 17:02:00|179.42|176.3|178.27|175.15|179.42|176.3|178.27|175.15|0
1650906130000|2022-04-25 17:02:10|178.53|175.41|179.42|176.3|179.42|176.3|178.53|175.41|0
1650906140000|2022-04-25 17:02:20|179.17|176.05|179.04|175.92|179.17|176.05|179.04|175.92|0
1650906150000|2022-04-25 17:02:30|178.78|175.66|178.14|175.02|178.78|175.66|178.14|175.02|0
1650906160000|2022-04-25 17:02:40|178.4|175.28|178.27|175.15|178.4|175.28|178.27|175.15|0
1650906170000|2022-04-25 17:02:50|178.46|175.34|178.14|175.02|178.53|175.41|177.95|174.83|0
1650906180000|2022-04-25 17:03:00|178.27|175.15|178.27|175.15|178.91|175.79|178.27|175.15|0
1650906190000|2022-04-25 17:03:10|178.01|174.89|178.01|174.89|178.27|175.15|178.01|174.89|0
1650906200000|2022-04-25 17:03:20|177.38|174.26|178.14|175.02|178.14|175.02|177.38|174.26|0
1650906210000|2022-04-25 17:03:30|178.52|175.4|177.76|174.64|178.52|175.4|177.76|174.64|0
1650906220000|2022-04-25 17:03:40|177.89|174.77|177.76|174.64|178.01|174.89|177.63|174.51|0
1650906230000|2022-04-25 17:03:50|177.95|174.83|178.4|175.28|178.4|175.28|177.95|174.83|0
1650906240000|2022-04-25 17:04:00|178.14|175.02|178.52|175.4|178.65|175.53|178.14|175.02|0
1650906250000|2022-04-25 17:04:10|178.78|175.66|178.72|175.6|178.78|175.66|178.52|175.4|0
1650906260000|2022-04-25 17:04:20|179.04|175.92|179.04|175.92|179.16|176.04|179.04|175.92|0
1650906270000|2022-04-25 17:04:30|178.85|175.73|178.65|175.53|178.85|175.73|178.65|175.53|0
1650906280000|2022-04-25 17:04:40|178.4|175.28|178.78|175.66|178.78|175.66|178.4|175.28|0
1650906290000|2022-04-25 17:04:50|178.91|175.79|178.78|175.66|178.91|175.79|178.78|175.66|0
1650906300000|2022-04-25 17:05:00|178.52|175.4|178.14|175.02|178.52|175.4|178.01|174.89|0
1650906310000|2022-04-25 17:05:10|178.52|175.4|178.08|174.96|178.52|175.4|178.08|174.96|0
1650906320000|2022-04-25 17:05:20|178.91|175.79|179.16|176.04|179.16|176.04|178.91|175.79|0
1650906330000|2022-04-25 17:05:30|179.03|175.91|178.65|175.53|179.03|175.91|178.52|175.4|0
1650906340000|2022-04-25 17:05:40|178.39|175.27|178.78|175.66|178.91|175.79|178.39|175.27|0
1650906350000|2022-04-25 17:05:50|179.03|175.91|179.03|175.91|179.03|175.91|178.91|175.79|0
1650906360000|2022-04-25 17:06:00|178.84|175.72|178.14|175.02|178.84|175.72|178.14|175.02|0
1650906370000|2022-04-25 17:06:10|178.52|175.4|178.01|174.89|178.52|175.4|178.01|174.89|0
1650906380000|2022-04-25 17:06:20|178.27|175.15|177.5|174.38|178.27|175.15|177.5|174.38|0
1650906390000|2022-04-25 17:06:30|177.37|174.25|177.12|174|177.37|174.25|177.12|174|0
1650906400000|2022-04-25 17:06:40|176.36|173.24|176.1|172.98|176.36|173.24|175.98|172.86|0
1650906410000|2022-04-25 17:06:50|176.23|173.11|176.99|173.87|176.99|173.87|176.23|173.11|0
1650906420000|2022-04-25 17:07:00|177.12|174|176.23|173.11|177.12|174|176.23|173.11|0
1650906430000|2022-04-25 17:07:10|176.1|172.98|175.6|172.48|176.1|172.98|175.6|172.48|0
1650906440000|2022-04-25 17:07:20|175.54|172.42|175.34|172.22|175.72|172.6|175.34|172.22|0
1650906450000|2022-04-25 17:07:30|175.09|171.97|175.22|172.1|175.22|172.1|174.84|171.72|0
1650906460000|2022-04-25 17:07:40|175.09|171.97|174.08|170.96|175.09|171.97|174.08|170.96|0
1650906470000|2022-04-25 17:07:50|173.71|170.59|173.58|170.46|173.71|170.59|173.46|170.34|0
1650906480000|2022-04-25 17:08:00|173.71|170.59|174.21|171.09|174.21|171.09|173.71|170.59|0
1650906490000|2022-04-25 17:08:10|174.46|171.34|174.96|171.84|174.96|171.84|174.46|171.34|0
1650906500000|2022-04-25 17:08:20|174.84|171.72|174.46|171.34|174.84|171.72|174.33|171.21|0
1650906510000|2022-04-25 17:08:30|174.59|171.47|174.21|171.09|174.96|171.84|174.21|171.09|0
1650906520000|2022-04-25 17:08:40|174.33|171.21|174.59|171.47|174.59|171.47|174.33|171.21|0
1650906530000|2022-04-25 17:08:50|174.46|171.34|173.7|170.58|174.46|171.34|173.7|170.58|0
1650906540000|2022-04-25 17:09:00|173.58|170.46|172.95|169.83|173.58|170.46|172.58|169.46|0
1650906550000|2022-04-25 17:09:10|173.2|170.08|173.45|170.33|173.45|170.33|173.2|170.08|0
1650906560000|2022-04-25 17:09:20|173.58|170.46|173.83|170.71|173.96|170.84|173.58|170.46|0
1650906570000|2022-04-25 17:09:30|173.33|170.21|172.58|169.46|173.33|170.21|172.58|169.46|0
1650906580000|2022-04-25 17:09:40|172.45|169.33|172.95|169.83|172.95|169.83|172.45|169.33|0
1650906590000|2022-04-25 17:09:50|172.58|169.46|172.33|169.21|172.83|169.71|172.33|169.21|0
1650906600000|2022-04-25 17:10:00|171.58|168.46|172.2|169.08|172.2|169.08|171.58|168.46|0
1650906610000|2022-04-25 17:10:10|171.21|168.09|171.58|168.46|171.7|168.58|171.21|168.09|0
1650906620000|2022-04-25 17:10:20|171.45|168.33|171.45|168.33|171.45|168.33|171.21|168.09|0
1650906630000|2022-04-25 17:10:30|171.21|168.09|171.64|168.52|171.7|168.58|171.21|168.09|0
1650906640000|2022-04-25 17:10:40|171.95|168.83|172.2|169.08|172.2|169.08|171.89|168.77|0
1650906650000|2022-04-25 17:10:50|172.14|169.02|171.7|168.58|172.14|169.02|171.7|168.58|0
1650906660000|2022-04-25 17:11:00|171.83|168.71|171.7|168.58|172.2|169.08|171.7|168.58|0
1650906670000|2022-04-25 17:11:10|172.14|169.02|171.95|168.83|172.2|169.08|171.95|168.83|0
1650906680000|2022-04-25 17:11:20|172.2|169.08|171.33|168.21|172.2|169.08|171.33|168.21|0
1650906690000|2022-04-25 17:11:30|171.08|167.96|170.83|167.71|171.08|167.96|170.58|167.46|0
1650906700000|2022-04-25 17:11:40|170.71|167.59|169.78|166.66|170.71|167.59|169.78|166.66|0
1650906710000|2022-04-25 17:11:50|169.96|166.84|169.59|166.47|169.96|166.84|169.59|166.47|0
1650906720000|2022-04-25 17:12:00|169.1|165.98|168.48|165.36|169.1|165.98|168.48|165.36|0
1650906730000|2022-04-25 17:12:10|168.85|165.73|168.98|165.86|168.98|165.86|168.61|165.49|0
1650906740000|2022-04-25 17:12:20|169.29|166.17|168.79|165.67|169.35|166.23|168.48|165.36|0
1650906750000|2022-04-25 17:12:30|168.61|165.49|168.36|165.24|168.73|165.61|168.36|165.24|0
1650906760000|2022-04-25 17:12:40|167.99|164.87|168.61|165.49|168.61|165.49|167.99|164.87|0
1650906770000|2022-04-25 17:12:50|168.48|165.36|168.48|165.36|168.48|165.36|168.24|165.12|0
1650906780000|2022-04-25 17:13:00|168.36|165.24|168.36|165.24|168.73|165.61|168.11|164.99|0
1650906790000|2022-04-25 17:13:10|168.85|165.73|168.61|165.49|168.85|165.73|168.61|165.49|0
1650906800000|2022-04-25 17:13:20|168.79|165.67|169.59|166.47|169.59|166.47|168.79|165.67|0
1650906810000|2022-04-25 17:13:30|169.22|166.1|169.22|166.1|169.34|166.22|169.1|165.98|0
1650906820000|2022-04-25 17:13:40|169.1|165.98|169.34|166.22|169.34|166.22|168.97|165.85|0
1650906830000|2022-04-25 17:13:50|169.84|166.72|169.96|166.84|169.96|166.84|169.71|166.59|0
1650906840000|2022-04-25 17:14:00|170.21|167.09|170.09|166.97|170.21|167.09|170.09|166.97|0
1650906850000|2022-04-25 17:14:10|169.47|166.35|169.96|166.84|169.96|166.84|169.47|166.35|0
1650906860000|2022-04-25 17:14:20|169.84|166.72|169.96|166.84|169.96|166.84|169.84|166.72|0
1650906870000|2022-04-25 17:14:30|170.21|167.09|169.59|166.47|170.21|167.09|169.59|166.47|0
1650906880000|2022-04-25 17:14:40|169.47|166.35|168.97|165.85|169.47|166.35|168.97|165.85|0
1650906890000|2022-04-25 17:14:50|169.1|165.98|169.22|166.1|169.59|166.47|169.1|165.98|0
1650906900000|2022-04-25 17:15:00|168.48|165.36|168.48|165.36|169.47|166.35|168.48|165.36|0
1650906910000|2022-04-25 17:15:10|167.26|164.14|167.25|164.13|167.26|164.14|167.25|164.13|0
1650906920000|2022-04-25 17:15:20|167.38|164.26|167.74|164.62|167.74|164.62|167.25|164.13|0
1650906930000|2022-04-25 17:15:30|167.99|164.87|167.38|164.26|167.99|164.87|167.38|164.26|0
1650906940000|2022-04-25 17:15:40|167.25|164.13|167.38|164.26|167.38|164.26|167.25|164.13|0
1650906950000|2022-04-25 17:15:50|167.13|164.01|166.52|163.4|167.13|164.01|166.52|163.4|0
1650906960000|2022-04-25 17:16:00|166.28|163.16|165.91|162.79|166.28|163.16|165.91|162.79|0
1650906970000|2022-04-25 17:16:10|165.67|162.55|166.28|163.16|166.28|163.16|165.67|162.55|0
1650906980000|2022-04-25 17:16:20|166.64|163.52|167.38|164.26|167.38|164.26|166.64|163.52|0
1650906990000|2022-04-25 17:16:30|166.89|163.77|166.28|163.16|166.89|163.77|166.28|163.16|0
1650907000000|2022-04-25 17:16:40|166.03|162.91|166.52|163.4|166.52|163.4|166.03|162.91|0
1650907010000|2022-04-25 17:16:50|166.64|163.52|166.64|163.52|166.64|163.52|166.64|163.52|0
1650907020000|2022-04-25 17:17:00|167.01|163.89|166.89|163.77|167.13|164.01|166.89|163.77|0
1650907030000|2022-04-25 17:17:10|167.01|163.89|167.38|164.26|167.5|164.38|167.01|163.89|0
1650907040000|2022-04-25 17:17:20|167.5|164.38|167.74|164.62|167.74|164.62|167.5|164.38|0
1650907050000|2022-04-25 17:17:30|167.99|164.87|168.11|164.99|168.11|164.99|167.99|164.87|0
1650907060000|2022-04-25 17:17:40|168.36|165.24|168.23|165.11|168.36|165.24|168.23|165.11|0
1650907070000|2022-04-25 17:17:50|168.48|165.36|168.85|165.73|168.85|165.73|168.48|165.36|0
1650907080000|2022-04-25 17:18:00|169.09|165.97|169.34|166.22|169.34|166.22|169.09|165.97|0
1650907090000|2022-04-25 17:18:10|169.46|166.34|169.59|166.47|169.59|166.47|169.22|166.1|0
1650907100000|2022-04-25 17:18:20|169.71|166.59|169.83|166.71|169.9|166.78|169.59|166.47|0
1650907110000|2022-04-25 17:18:30|169.96|166.84|169.71|166.59|169.96|166.84|169.34|166.22|0
1650907120000|2022-04-25 17:18:40|169.46|166.34|169.22|166.1|169.46|166.34|168.97|165.85|0
1650907130000|2022-04-25 17:18:50|169.09|165.97|169.09|165.97|169.09|165.97|168.85|165.73|0
1650907140000|2022-04-25 17:19:00|168.54|165.42|168.66|165.54|168.66|165.54|168.35|165.23|0
1650907150000|2022-04-25 17:19:10|168.72|165.6|169.09|165.97|169.09|165.97|168.72|165.6|0
1650907160000|2022-04-25 17:19:20|169.34|166.22|169.71|166.59|169.71|166.59|168.97|165.85|0
1650907170000|2022-04-25 17:19:30|169.59|166.47|168.91|165.79|169.59|166.47|168.91|165.79|0
1650907180000|2022-04-25 17:19:40|168.97|165.85|168.48|165.36|168.97|165.85|168.48|165.36|0
1650907190000|2022-04-25 17:19:50|168.72|165.6|168.85|165.73|169.09|165.97|168.72|165.6|0
1650907200000|2022-04-25 17:20:00|168.6|165.48|168.23|165.11|168.6|165.48|167.98|164.86|0
1650907210000|2022-04-25 17:20:10|168.35|165.23|168.6|165.48|168.72|165.6|168.35|165.23|0
1650907220000|2022-04-25 17:20:20|168.35|165.23|169.21|166.09|169.21|166.09|168.35|165.23|0
1650907230000|2022-04-25 17:20:30|169.34|166.22|169.21|166.09|169.53|166.41|169.21|166.09|0
1650907240000|2022-04-25 17:20:40|168.97|165.85|168.97|165.85|168.97|165.85|168.97|165.85|0
1650907250000|2022-04-25 17:20:50|168.72|165.6|168.6|165.48|168.72|165.6|168.6|165.48|0
1650907260000|2022-04-25 17:21:00|168.11|164.99|168.91|165.79|168.91|165.79|168.11|164.99|0
1650907270000|2022-04-25 17:21:10|169.09|165.97|169.09|165.97|169.21|166.09|169.09|165.97|0
1650907280000|2022-04-25 17:21:20|168.47|165.35|168.47|165.35|168.6|165.48|168.47|165.35|0
1650907290000|2022-04-25 17:21:30|168.6|165.48|168.6|165.48|168.6|165.48|168.35|165.23|0
1650907300000|2022-04-25 17:21:40|168.35|165.23|168.11|164.99|168.35|165.23|168.11|164.99|0
1650907310000|2022-04-25 17:21:50|168.23|165.11|168.97|165.85|168.97|165.85|168.23|165.11|0
1650907320000|2022-04-25 17:22:00|168.47|165.35|169.34|166.22|169.34|166.22|168.47|165.35|0
1650907330000|2022-04-25 17:22:10|169.46|166.34|169.95|166.83|169.95|166.83|169.46|166.34|0
1650907340000|2022-04-25 17:22:20|169.83|166.71|169.71|166.59|169.83|166.71|169.58|166.46|0
1650907350000|2022-04-25 17:22:30|169.83|166.71|169.95|166.83|169.95|166.83|169.83|166.71|0
1650907360000|2022-04-25 17:22:40|170.08|166.96|170.08|166.96|170.08|166.96|169.95|166.83|0
1650907370000|2022-04-25 17:22:50|170.2|167.08|169.65|166.53|170.2|167.08|169.65|166.53|0
1650907380000|2022-04-25 17:23:00|169.83|166.71|170.45|167.33|170.45|167.33|169.83|166.71|0
1650907390000|2022-04-25 17:23:10|170.32|167.2|169.83|166.71|170.32|167.2|169.7|166.58|0
1650907400000|2022-04-25 17:23:20|169.58|166.46|169.77|166.65|169.77|166.65|169.46|166.34|0
1650907410000|2022-04-25 17:23:30|169.58|166.46|169.83|166.71|169.83|166.71|169.46|166.34|0
1650907420000|2022-04-25 17:23:40|169.95|166.83|169.7|166.58|169.95|166.83|169.58|166.46|0
1650907430000|2022-04-25 17:23:50|169.46|166.34|169.46|166.34|169.46|166.34|169.21|166.09|0
1650907440000|2022-04-25 17:24:00|169.58|166.46|169.7|166.58|169.7|166.58|169.46|166.34|0
1650907450000|2022-04-25 17:24:10|169.46|166.34|169.09|165.97|169.46|166.34|169.09|165.97|0
1650907460000|2022-04-25 17:24:20|168.96|165.84|169.21|166.09|169.21|166.09|168.84|165.72|0
1650907470000|2022-04-25 17:24:30|169.46|166.34|169.58|166.46|169.58|166.46|169.33|166.21|0
1650907480000|2022-04-25 17:24:40|168.96|165.84|168.35|165.23|168.96|165.84|168.35|165.23|0
1650907490000|2022-04-25 17:24:50|168.78|165.66|168.47|165.35|168.78|165.66|168.47|165.35|0
1650907500000|2022-04-25 17:25:00|167.73|164.61|167.73|164.61|167.86|164.74|167.49|164.37|0
1650907510000|2022-04-25 17:25:10|167.61|164.49|167.24|164.12|167.73|164.61|167.24|164.12|0
1650907520000|2022-04-25 17:25:20|167|163.88|167|163.88|167.12|164|167|163.88|0
1650907530000|2022-04-25 17:25:30|166.88|163.76|167|163.88|167|163.88|166.88|163.76|0
1650907540000|2022-04-25 17:25:40|167.73|164.61|167.73|164.61|167.73|164.61|167.61|164.49|0
1650907550000|2022-04-25 17:25:50|167.86|164.74|167.98|164.86|167.98|164.86|167.86|164.74|0
1650907560000|2022-04-25 17:26:00|168.1|164.98|168.47|165.35|168.84|165.72|168.1|164.98|0
1650907570000|2022-04-25 17:26:10|168.53|165.41|169.21|166.09|169.21|166.09|168.53|165.41|0
1650907580000|2022-04-25 17:26:20|169.45|166.33|170.07|166.95|170.07|166.95|169.45|166.33|0
1650907590000|2022-04-25 17:26:30|169.95|166.83|169.82|166.7|169.95|166.83|169.7|166.58|0
1650907600000|2022-04-25 17:26:40|169.45|166.33|170.2|167.08|170.2|167.08|169.45|166.33|0
1650907610000|2022-04-25 17:26:50|170.44|167.32|170.94|167.82|170.94|167.82|170.44|167.32|0
1650907620000|2022-04-25 17:27:00|171.06|167.94|171.56|168.44|171.56|168.44|171.06|167.94|0
1650907630000|2022-04-25 17:27:10|171.69|168.57|171.44|168.32|171.69|168.57|171.44|168.32|0
1650907640000|2022-04-25 17:27:20|171.93|168.81|171.87|168.75|172.18|169.06|171.81|168.69|0
1650907650000|2022-04-25 17:27:30|171.81|168.69|171.44|168.32|171.81|168.69|171.44|168.32|0
1650907660000|2022-04-25 17:27:40|171.56|168.44|172.06|168.94|172.06|168.94|171.44|168.32|0
1650907670000|2022-04-25 17:27:50|172.31|169.19|172.18|169.06|172.31|169.19|172.06|168.94|0
1650907680000|2022-04-25 17:28:00|172.06|168.94|171.81|168.69|172.06|168.94|171.68|168.56|0
1650907690000|2022-04-25 17:28:10|172.31|169.19|172.31|169.19|172.5|169.38|172.18|169.06|0
1650907700000|2022-04-25 17:28:20|172.56|169.44|171.31|168.19|172.56|169.44|171.31|168.19|0
1650907710000|2022-04-25 17:28:30|171.43|168.31|170.94|167.82|171.56|168.44|170.94|167.82|0
1650907720000|2022-04-25 17:28:40|170.69|167.57|170.81|167.69|170.81|167.69|170.69|167.57|0
1650907730000|2022-04-25 17:28:50|170.94|167.82|171.43|168.31|171.43|168.31|170.94|167.82|0
1650907740000|2022-04-25 17:29:00|171.56|168.44|171.31|168.19|171.56|168.44|171.19|168.07|0
1650907750000|2022-04-25 17:29:10|171.19|168.07|170.07|166.95|171.19|168.07|170.07|166.95|0
1650907760000|2022-04-25 17:29:20|169.57|166.45|169.45|166.33|169.57|166.45|169.08|165.96|0
1650907770000|2022-04-25 17:29:30|169.33|166.21|169.57|166.45|169.57|166.45|169.33|166.21|0
1650907780000|2022-04-25 17:29:40|170.07|166.95|170.07|166.95|170.07|166.95|169.95|166.83|0
1650907790000|2022-04-25 17:29:50|169.95|166.83|169.2|166.08|169.95|166.83|169.2|166.08|0
1650907800000|2022-04-25 17:30:00|169.08|165.96|169.7|166.58|169.7|166.58|169.08|165.96|0
1650907810000|2022-04-25 17:30:10|170.07|166.95|169.02|165.9|170.32|167.2|168.96|165.84|0
1650907820000|2022-04-25 17:30:20|168.1|164.98|167.36|164.24|168.1|164.98|167.24|164.12|0
1650907830000|2022-04-25 17:30:30|167.24|164.12|166.26|163.14|167.24|164.12|166.14|163.02|0
1650907840000|2022-04-25 17:30:40|166.63|163.51|167.48|164.36|167.48|164.36|166.63|163.51|0
1650907850000|2022-04-25 17:30:50|167.36|164.24|166.99|163.87|167.36|164.24|166.87|163.75|0
1650907860000|2022-04-25 17:31:00|167.55|164.43|167.97|164.85|167.97|164.85|167.55|164.43|0
1650907870000|2022-04-25 17:31:10|167.91|164.79|168.28|165.16|168.28|165.16|167.91|164.79|0
1650907880000|2022-04-25 17:31:20|168.1|164.98|167.36|164.24|168.1|164.98|167.36|164.24|0
1650907890000|2022-04-25 17:31:30|167.48|164.36|167.24|164.12|167.48|164.36|167.12|164|0
1650907900000|2022-04-25 17:31:40|167.48|164.36|168.04|164.92|168.04|164.92|167.48|164.36|0
1650907910000|2022-04-25 17:31:50|167.97|164.85|167.48|164.36|167.97|164.85|167.48|164.36|0
1650907920000|2022-04-25 17:32:00|167.11|163.99|167.73|164.61|167.73|164.61|167.11|163.99|0
1650907930000|2022-04-25 17:32:10|167.97|164.85|168.59|165.47|168.83|165.71|167.97|164.85|0
1650907940000|2022-04-25 17:32:20|168.83|165.71|168.71|165.59|168.96|165.84|168.59|165.47|0
1650907950000|2022-04-25 17:32:30|169.08|165.96|169.2|166.08|169.32|166.2|169.08|165.96|0
1650907960000|2022-04-25 17:32:40|169.82|166.7|169.2|166.08|169.82|166.7|169.08|165.96|0
1650907970000|2022-04-25 17:32:50|168.95|165.83|168.83|165.71|168.95|165.83|168.83|165.71|0
1650907980000|2022-04-25 17:33:00|168.95|165.83|169.45|166.33|169.45|166.33|168.77|165.65|0
1650907990000|2022-04-25 17:33:10|169.69|166.57|170.19|167.07|170.19|167.07|169.69|166.57|0
1650908000000|2022-04-25 17:33:20|170.68|167.56|171.25|168.13|171.25|168.13|170.68|167.56|0
1650908010000|2022-04-25 17:33:30|171.31|168.19|172.18|169.06|172.3|169.18|171.31|168.19|0
1650908020000|2022-04-25 17:33:40|172.43|169.31|171.68|168.56|172.43|169.31|171.68|168.56|0
1650908030000|2022-04-25 17:33:50|171.93|168.81|172.05|168.93|172.18|169.06|171.8|168.68|0
1650908040000|2022-04-25 17:34:00|172.3|169.18|172.8|169.68|172.8|169.68|172.3|169.18|0
1650908050000|2022-04-25 17:34:10|172.43|169.31|172.3|169.18|172.43|169.31|172.18|169.06|0
1650908060000|2022-04-25 17:34:20|172.43|169.31|171.93|168.81|172.43|169.31|171.93|168.81|0
1650908070000|2022-04-25 17:34:30|171.8|168.68|171.93|168.81|172.05|168.93|171.8|168.68|0
1650908080000|2022-04-25 17:34:40|171.68|168.56|171.8|168.68|171.8|168.68|171.55|168.43|0
1650908090000|2022-04-25 17:34:50|171.55|168.43|171.55|168.43|171.62|168.5|171.43|168.31|0
1650908100000|2022-04-25 17:35:00|171.93|168.81|171.99|168.87|172.3|169.18|171.68|168.56|0
1650908110000|2022-04-25 17:35:10|171.8|168.68|171.8|168.68|171.8|168.68|171.43|168.31|0
1650908120000|2022-04-25 17:35:20|171.55|168.43|172.55|169.43|172.55|169.43|171.55|168.43|0
1650908130000|2022-04-25 17:35:30|172.61|169.49|172.55|169.43|172.61|169.49|172.55|169.43|0
1650908140000|2022-04-25 17:35:40|172.67|169.55|172.92|169.8|173.18|170.06|172.67|169.55|0
1650908150000|2022-04-25 17:35:50|172.42|169.3|172.67|169.55|172.67|169.55|172.42|169.3|0
1650908160000|2022-04-25 17:36:00|173.3|170.18|173.17|170.05|173.3|170.18|173.17|170.05|0
1650908170000|2022-04-25 17:36:10|173.24|170.12|173.43|170.31|173.68|170.56|173.24|170.12|0
1650908180000|2022-04-25 17:36:20|173.17|170.05|173.55|170.43|173.55|170.43|173.17|170.05|0
1650908190000|2022-04-25 17:36:30|173.42|170.3|173.42|170.3|173.55|170.43|173.3|170.18|0
1650908200000|2022-04-25 17:36:40|173.49|170.37|173.93|170.81|173.93|170.81|173.49|170.37|0
1650908210000|2022-04-25 17:36:50|174.18|171.06|174.24|171.12|174.43|171.31|174.18|171.06|0
1650908220000|2022-04-25 17:37:00|173.87|170.75|174.18|171.06|174.3|171.18|173.87|170.75|0
1650908230000|2022-04-25 17:37:10|173.68|170.56|173.67|170.55|173.8|170.68|173.55|170.43|0
1650908240000|2022-04-25 17:37:20|173.42|170.3|173.8|170.68|173.8|170.68|173.3|170.18|0
1650908250000|2022-04-25 17:37:30|173.3|170.18|172.67|169.55|173.3|170.18|172.67|169.55|0
1650908260000|2022-04-25 17:37:40|172.55|169.43|172.67|169.55|172.67|169.55|172.42|169.3|0
1650908270000|2022-04-25 17:37:50|173.17|170.05|172.67|169.55|173.17|170.05|172.67|169.55|0
1650908280000|2022-04-25 17:38:00|173.05|169.93|173.55|170.43|173.55|170.43|173.05|169.93|0
1650908290000|2022-04-25 17:38:10|173.67|170.55|173.42|170.3|173.67|170.55|173.42|170.3|0
1650908300000|2022-04-25 17:38:20|173.49|170.37|173.67|170.55|173.8|170.68|173.49|170.37|0
1650908310000|2022-04-25 17:38:30|173.3|170.18|173.42|170.3|173.42|170.3|173.05|169.93|0
1650908320000|2022-04-25 17:38:40|173.49|170.37|173.67|170.55|173.67|170.55|173.49|170.37|0
1650908330000|2022-04-25 17:38:50|173.8|170.68|174.18|171.06|174.18|171.06|173.8|170.68|0
1650908340000|2022-04-25 17:39:00|174.05|170.93|174.43|171.31|174.43|171.31|174.05|170.93|0
1650908350000|2022-04-25 17:39:10|174.3|171.18|174.18|171.06|174.3|171.18|174.18|171.06|0
1650908360000|2022-04-25 17:39:20|173.8|170.68|172.92|169.8|173.8|170.68|172.8|169.68|0
1650908370000|2022-04-25 17:39:30|172.8|169.68|173.55|170.43|173.55|170.43|172.8|169.68|0
1650908380000|2022-04-25 17:39:40|173.8|170.68|173.8|170.68|173.92|170.8|173.67|170.55|0
1650908390000|2022-04-25 17:39:50|173.55|170.43|173.05|169.93|173.55|170.43|173.05|169.93|0
1650908400000|2022-04-25 17:40:00|172.8|169.68|173.05|169.93|173.05|169.93|172.8|169.68|0
1650908410000|2022-04-25 17:40:10|172.61|169.49|170.8|167.68|172.61|169.49|170.8|167.68|0
1650908420000|2022-04-25 17:40:20|170.55|167.43|168.82|165.7|170.55|167.43|168.82|165.7|0
1650908430000|2022-04-25 17:40:30|168.21|165.09|168.7|165.58|168.7|165.58|168.21|165.09|0
1650908440000|2022-04-25 17:40:40|169.19|166.07|169.38|166.26|169.44|166.32|169.19|166.07|0
1650908450000|2022-04-25 17:40:50|168.7|165.58|168.95|165.83|168.95|165.83|168.21|165.09|0
1650908460000|2022-04-25 17:41:00|168.45|165.33|169.56|166.44|169.56|166.44|168.45|165.33|0
1650908470000|2022-04-25 17:41:10|169.93|166.81|169.93|166.81|170.18|167.06|169.93|166.81|0
1650908480000|2022-04-25 17:41:20|170.06|166.94|170.06|166.94|170.18|167.06|169.93|166.81|0
1650908490000|2022-04-25 17:41:30|169.81|166.69|170.3|167.18|170.3|167.18|169.69|166.57|0
1650908500000|2022-04-25 17:41:40|170.68|167.56|171.05|167.93|171.05|167.93|170.68|167.56|0
1650908510000|2022-04-25 17:41:50|170.92|167.8|171.3|168.18|171.3|168.18|170.92|167.8|0
1650908520000|2022-04-25 17:42:00|170.8|167.68|170.92|167.8|170.92|167.8|170.37|167.25|0
1650908530000|2022-04-25 17:42:10|170.8|167.68|171.05|167.93|171.05|167.93|170.8|167.68|0
1650908540000|2022-04-25 17:42:20|171.17|168.05|170.86|167.74|171.3|168.18|170.86|167.74|0
1650908550000|2022-04-25 17:42:30|170.43|167.31|169.93|166.81|170.43|167.31|169.68|166.56|0
1650908560000|2022-04-25 17:42:40|170.06|166.94|170.67|167.55|170.67|167.55|170.06|166.94|0
1650908570000|2022-04-25 17:42:50|170.55|167.43|171.05|167.93|171.05|167.93|170.55|167.43|0
1650908580000|2022-04-25 17:43:00|171.17|168.05|170.8|167.68|171.17|168.05|170.43|167.31|0
1650908590000|2022-04-25 17:43:10|170.67|167.55|170.55|167.43|170.67|167.55|170.3|167.18|0
1650908600000|2022-04-25 17:43:20|170.92|167.8|170.3|167.18|170.92|167.8|170.3|167.18|0
1650908610000|2022-04-25 17:43:30|169.81|166.69|170.05|166.93|170.3|167.18|169.81|166.69|0
1650908620000|2022-04-25 17:43:40|170.3|167.18|170.3|167.18|170.43|167.31|170.3|167.18|0
1650908630000|2022-04-25 17:43:50|170.67|167.55|170.8|167.68|170.8|167.68|170.67|167.55|0
1650908640000|2022-04-25 17:44:00|170.18|167.06|170.43|167.31|170.55|167.43|170.18|167.06|0
1650908650000|2022-04-25 17:44:10|170.67|167.55|171.17|168.05|171.17|168.05|170.67|167.55|0
1650908660000|2022-04-25 17:44:20|171.29|168.17|171.42|168.3|171.54|168.42|171.29|168.17|0
1650908670000|2022-04-25 17:44:30|171.92|168.8|171.29|168.17|171.92|168.8|171.29|168.17|0
1650908680000|2022-04-25 17:44:40|171.42|168.3|170.8|167.68|171.54|168.42|170.67|167.55|0
1650908690000|2022-04-25 17:44:50|170.67|167.55|170.3|167.18|170.67|167.55|170.18|167.06|0
1650908700000|2022-04-25 17:45:00|169.93|166.81|170.3|167.18|170.3|167.18|169.81|166.69|0
1650908710000|2022-04-25 17:45:10|170.67|167.55|170.92|167.8|170.92|167.8|170.67|167.55|0
1650908720000|2022-04-25 17:45:20|170.8|167.68|170.8|167.68|170.8|167.68|170.42|167.3|0
1650908730000|2022-04-25 17:45:30|170.92|167.8|170.92|167.8|171.04|167.92|170.92|167.8|0
1650908740000|2022-04-25 17:45:40|171.17|168.05|170.67|167.55|171.17|168.05|170.67|167.55|0
1650908750000|2022-04-25 17:45:50|170.8|167.68|171.29|168.17|171.29|168.17|170.8|167.68|0
1650908760000|2022-04-25 17:46:00|171.67|168.55|171.67|168.55|171.67|168.55|171.54|168.42|0
1650908770000|2022-04-25 17:46:10|171.42|168.3|171.29|168.17|171.42|168.3|171.17|168.05|0
1650908780000|2022-04-25 17:46:20|170.79|167.67|170.67|167.55|170.79|167.67|170.55|167.43|0
1650908790000|2022-04-25 17:46:30|170.55|167.43|170.67|167.55|170.67|167.55|170.55|167.43|0
1650908800000|2022-04-25 17:46:40|171.17|168.05|171.29|168.17|171.42|168.3|171.04|167.92|0
1650908810000|2022-04-25 17:46:50|171.66|168.54|171.42|168.3|171.66|168.54|171.42|168.3|0
1650908820000|2022-04-25 17:47:00|171.79|168.67|172.16|169.04|172.16|169.04|171.79|168.67|0
1650908830000|2022-04-25 17:47:10|171.54|168.42|171.29|168.17|171.54|168.42|171.29|168.17|0
1650908840000|2022-04-25 17:47:20|171.04|167.92|170.92|167.8|171.04|167.92|170.67|167.55|0
1650908850000|2022-04-25 17:47:30|171.11|167.99|171.66|168.54|171.66|168.54|171.11|167.99|0
1650908860000|2022-04-25 17:47:40|171.54|168.42|171.41|168.29|171.54|168.42|171.17|168.05|0
1650908870000|2022-04-25 17:47:50|171.54|168.42|171.79|168.67|171.91|168.79|171.54|168.42|0
1650908880000|2022-04-25 17:48:00|171.91|168.79|171.79|168.67|172.04|168.92|171.79|168.67|0
1650908890000|2022-04-25 17:48:10|171.41|168.29|170.17|167.05|171.41|168.29|170.17|167.05|0
1650908900000|2022-04-25 17:48:20|170.3|167.18|170.67|167.55|170.67|167.55|170.3|167.18|0
1650908910000|2022-04-25 17:48:30|170.3|167.18|171.04|167.92|171.04|167.92|170.3|167.18|0
1650908920000|2022-04-25 17:48:40|171.16|168.04|171.54|168.42|171.54|168.42|171.16|168.04|0
1650908930000|2022-04-25 17:48:50|170.92|167.8|171.16|168.04|171.16|168.04|170.92|167.8|0
1650908940000|2022-04-25 17:49:00|170.92|167.8|171.04|167.92|171.04|167.92|170.67|167.55|0
1650908950000|2022-04-25 17:49:10|171.16|168.04|171.29|168.17|171.41|168.29|171.04|167.92|0
1650908960000|2022-04-25 17:49:20|171.66|168.54|170.17|167.05|171.66|168.54|170.17|167.05|0
1650908970000|2022-04-25 17:49:30|169.92|166.8|169.8|166.68|169.92|166.8|169.31|166.19|0
1650908980000|2022-04-25 17:49:40|169.86|166.74|169.92|166.8|169.92|166.8|169.68|166.56|0
1650908990000|2022-04-25 17:49:50|170.17|167.05|169.68|166.56|170.17|167.05|169.55|166.43|0
1650909000000|2022-04-25 17:50:00|169.92|166.8|171.04|167.92|171.04|167.92|169.92|166.8|0
1650909010000|2022-04-25 17:50:10|170.67|167.55|170.79|167.67|170.79|167.67|170.17|167.05|0
1650909020000|2022-04-25 17:50:20|171.04|167.92|171.04|167.92|171.04|167.92|170.79|167.67|0
1650909030000|2022-04-25 17:50:30|171.66|168.54|172.41|169.29|172.41|169.29|171.54|168.42|0
1650909040000|2022-04-25 17:50:40|172.28|169.16|171.78|168.66|172.28|169.16|171.78|168.66|0
1650909050000|2022-04-25 17:50:50|172.03|168.91|171.91|168.79|172.03|168.91|171.29|168.17|0
1650909060000|2022-04-25 17:51:00|172.16|169.04|172.03|168.91|172.16|169.04|171.66|168.54|0
1650909070000|2022-04-25 17:51:10|172.53|169.41|173.16|170.04|173.28|170.16|172.53|169.41|0
1650909080000|2022-04-25 17:51:20|173.66|170.54|173.79|170.67|173.79|170.67|173.16|170.04|0
1650909090000|2022-04-25 17:51:30|173.53|170.41|174.04|170.92|174.16|171.04|173.53|170.41|0
1650909100000|2022-04-25 17:51:40|174.41|171.29|174.04|170.92|174.41|171.29|174.04|170.92|0
1650909110000|2022-04-25 17:51:50|174.16|171.04|173.79|170.67|174.23|171.11|173.79|170.67|0
1650909120000|2022-04-25 17:52:00|173.98|170.86|172.78|169.66|173.98|170.86|172.78|169.66|0
1650909130000|2022-04-25 17:52:10|173.03|169.91|172.78|169.66|173.03|169.91|172.78|169.66|0
1650909140000|2022-04-25 17:52:20|172.66|169.54|172.78|169.66|172.91|169.79|172.66|169.54|0
1650909150000|2022-04-25 17:52:30|172.91|169.79|172.66|169.54|173.03|169.91|172.41|169.29|0
1650909160000|2022-04-25 17:52:40|172.41|169.29|173.28|170.16|173.28|170.16|172.41|169.29|0
1650909170000|2022-04-25 17:52:50|173.41|170.29|172.91|169.79|173.41|170.29|172.91|169.79|0
1650909180000|2022-04-25 17:53:00|173.03|169.91|172.53|169.41|173.03|169.91|172.53|169.41|0
1650909190000|2022-04-25 17:53:10|172.28|169.16|171.66|168.54|172.28|169.16|171.66|168.54|0
1650909200000|2022-04-25 17:53:20|172.41|169.29|172.47|169.35|172.53|169.41|172.41|169.29|0
1650909210000|2022-04-25 17:53:30|172.53|169.41|171.66|168.54|172.53|169.41|171.66|168.54|0
1650909220000|2022-04-25 17:53:40|170.79|167.67|170.79|167.67|171.16|168.04|170.79|167.67|0
1650909230000|2022-04-25 17:53:50|170.54|167.42|169|165.88|170.54|167.42|169|165.88|0
1650909240000|2022-04-25 17:54:00|168.81|165.69|169.3|166.18|169.3|166.18|168.81|165.69|0
1650909250000|2022-04-25 17:54:10|169.06|165.94|168.93|165.81|169.06|165.94|168.69|165.57|0
1650909260000|2022-04-25 17:54:20|169.06|165.94|168.81|165.69|169.06|165.94|168.81|165.69|0
1650909270000|2022-04-25 17:54:30|169.05|165.93|168.93|165.81|169.05|165.93|168.56|165.44|0
1650909280000|2022-04-25 17:54:40|169.8|166.68|170.17|167.05|170.29|167.17|169.8|166.68|0
1650909290000|2022-04-25 17:54:50|170.91|167.79|170.29|167.17|170.91|167.79|170.29|167.17|0
1650909300000|2022-04-25 17:55:00|170.17|167.05|170.41|167.29|170.54|167.42|170.17|167.05|0
1650909310000|2022-04-25 17:55:10|170.66|167.54|170.91|167.79|170.91|167.79|170.29|167.17|0
1650909320000|2022-04-25 17:55:20|171.03|167.91|171.16|168.04|171.16|168.04|171.03|167.91|0
1650909330000|2022-04-25 17:55:30|172.28|169.16|172.15|169.03|172.28|169.16|171.9|168.78|0
1650909340000|2022-04-25 17:55:40|172.03|168.91|171.53|168.41|172.15|169.03|171.53|168.41|0
1650909350000|2022-04-25 17:55:50|171.78|168.66|171.28|168.16|171.78|168.66|171.28|168.16|0
1650909360000|2022-04-25 17:56:00|171.65|168.53|172.4|169.28|172.4|169.28|171.53|168.41|0
1650909370000|2022-04-25 17:56:10|172.34|169.22|172.28|169.16|172.4|169.28|172.28|169.16|0
1650909380000|2022-04-25 17:56:20|171.65|168.53|171.41|168.29|171.65|168.53|171.28|168.16|0
1650909390000|2022-04-25 17:56:30|171.65|168.53|171.9|168.78|172.03|168.91|171.65|168.53|0
1650909400000|2022-04-25 17:56:40|171.53|168.41|171.53|168.41|171.65|168.53|171.53|168.41|0
1650909410000|2022-04-25 17:56:50|171.65|168.53|171.28|168.16|171.78|168.66|171.28|168.16|0
1650909420000|2022-04-25 17:57:00|171.65|168.53|172.15|169.03|172.15|169.03|171.47|168.35|0
1650909430000|2022-04-25 17:57:10|172.28|169.16|172.4|169.28|172.4|169.28|172.15|169.03|0
1650909440000|2022-04-25 17:57:20|172.53|169.41|171.78|168.66|172.53|169.41|171.78|168.66|0
1650909450000|2022-04-25 17:57:30|172.4|169.28|172.53|169.41|172.53|169.41|172.28|169.16|0
1650909460000|2022-04-25 17:57:40|172.4|169.28|173.03|169.91|173.03|169.91|172.4|169.28|0
1650909470000|2022-04-25 17:57:50|173.78|170.66|173.28|170.16|173.78|170.66|173.28|170.16|0
1650909480000|2022-04-25 17:58:00|173.03|169.91|172.65|169.53|173.03|169.91|172.28|169.16|0
1650909490000|2022-04-25 17:58:10|172.78|169.66|173.53|170.41|173.53|170.41|172.78|169.66|0
1650909500000|2022-04-25 17:58:20|173.4|170.28|172.9|169.78|173.4|170.28|172.9|169.78|0
1650909510000|2022-04-25 17:58:30|172.65|169.53|172.4|169.28|172.78|169.66|172.4|169.28|0
1650909520000|2022-04-25 17:58:40|172.15|169.03|172.15|169.03|172.4|169.28|172.15|169.03|0
1650909530000|2022-04-25 17:58:50|172.53|169.41|172.65|169.53|172.65|169.53|172.15|169.03|0
1650909540000|2022-04-25 17:59:00|172.4|169.28|172.52|169.4|172.52|169.4|172.03|168.91|0
1650909550000|2022-04-25 17:59:10|172.27|169.15|172.65|169.53|172.65|169.53|172.27|169.15|0
1650909560000|2022-04-25 17:59:20|173.28|170.16|173.02|169.9|173.28|170.16|172.77|169.65|0
1650909570000|2022-04-25 17:59:30|173.15|170.03|172.77|169.65|173.15|170.03|172.52|169.4|0
1650909580000|2022-04-25 17:59:40|173.15|170.03|172.77|169.65|173.34|170.22|172.77|169.65|0
1650909590000|2022-04-25 17:59:50|172.65|169.53|172.02|168.9|172.65|169.53|171.9|168.78|0
1650909600000|2022-04-25 18:00:00|171.53|168.41|171.15|168.03|171.53|168.41|170.9|167.78|0
1650909610000|2022-04-25 18:00:10|171.65|168.53|172.4|169.28|172.4|169.28|171.65|168.53|0
1650909620000|2022-04-25 18:00:20|172.02|168.9|171.9|168.78|172.02|168.9|171.4|168.28|0
1650909630000|2022-04-25 18:00:30|172.27|169.15|172.52|169.4|172.52|169.4|172.27|169.15|0
1650909640000|2022-04-25 18:00:40|172.15|169.03|172.02|168.9|172.15|169.03|171.96|168.84|0
1650909650000|2022-04-25 18:00:50|171.53|168.41|171.53|168.41|171.77|168.65|171.53|168.41|0
1650909660000|2022-04-25 18:01:00|172.15|169.03|172.4|169.28|172.4|169.28|172.15|169.03|0
1650909670000|2022-04-25 18:01:10|172.65|169.53|172.9|169.78|172.9|169.78|172.65|169.53|0
1650909680000|2022-04-25 18:01:20|172.4|169.28|173.4|170.28|173.4|170.28|172.4|169.28|0
1650909690000|2022-04-25 18:01:30|173.65|170.53|174.4|171.28|174.4|171.28|173.65|170.53|0
1650909700000|2022-04-25 18:01:40|174.66|171.54|174.78|171.66|175.03|171.91|174.66|171.54|0
1650909710000|2022-04-25 18:01:50|174.03|170.91|174.53|171.41|174.78|171.66|174.03|170.91|0
1650909720000|2022-04-25 18:02:00|173.9|170.78|172.65|169.53|173.9|170.78|172.65|169.53|0
1650909730000|2022-04-25 18:02:10|173.15|170.03|172.77|169.65|173.15|170.03|172.77|169.65|0
1650909740000|2022-04-25 18:02:20|173.02|169.9|173.65|170.53|173.9|170.78|173.02|169.9|0
1650909750000|2022-04-25 18:02:30|174.28|171.16|174.65|171.53|174.78|171.66|174.28|171.16|0
1650909760000|2022-04-25 18:02:40|174.4|171.28|174.15|171.03|174.4|171.28|173.9|170.78|0
1650909770000|2022-04-25 18:02:50|174.4|171.28|174.53|171.41|174.78|171.66|174.4|171.28|0
1650909780000|2022-04-25 18:03:00|174.28|171.16|174.65|171.53|174.65|171.53|174.28|171.16|0
1650909790000|2022-04-25 18:03:10|174.91|171.79|175.03|171.91|175.16|172.04|174.65|171.53|0
1650909800000|2022-04-25 18:03:20|174.65|171.53|174.78|171.66|174.97|171.85|174.65|171.53|0
1650909810000|2022-04-25 18:03:30|174.91|171.79|174.91|171.79|175.16|172.04|174.91|171.79|0
1650909820000|2022-04-25 18:03:40|175.16|172.04|175.03|171.91|175.41|172.29|175.03|171.91|0
1650909830000|2022-04-25 18:03:50|174.78|171.66|174.91|171.79|174.91|171.79|174.78|171.66|0
1650909840000|2022-04-25 18:04:00|174.97|171.85|175.54|172.42|175.54|172.42|174.97|171.85|0
1650909850000|2022-04-25 18:04:10|175.41|172.29|174.9|171.78|175.41|172.29|174.9|171.78|0
1650909860000|2022-04-25 18:04:20|174.4|171.28|174.9|171.78|174.9|171.78|174.4|171.28|0
1650909870000|2022-04-25 18:04:30|174.78|171.66|175.41|172.29|175.41|172.29|174.53|171.41|0
1650909880000|2022-04-25 18:04:40|175.28|172.16|174.78|171.66|175.28|172.16|174.53|171.41|0
1650909890000|2022-04-25 18:04:50|174.9|171.78|174.9|171.78|174.9|171.78|174.9|171.78|0
1650909900000|2022-04-25 18:05:00|175.28|172.16|175.16|172.04|175.28|172.16|175.03|171.91|0
1650909910000|2022-04-25 18:05:10|174.53|171.41|174.09|170.97|174.53|171.41|174.09|170.97|0
1650909920000|2022-04-25 18:05:20|174.27|171.15|173.52|170.4|174.27|171.15|173.52|170.4|0
1650909930000|2022-04-25 18:05:30|173.27|170.15|173.65|170.53|173.65|170.53|173.27|170.15|0
1650909940000|2022-04-25 18:05:40|173.39|170.27|174.59|171.47|174.59|171.47|173.39|170.27|0
1650909950000|2022-04-25 18:05:50|174.65|171.53|173.39|170.27|174.65|171.53|173.39|170.27|0
1650909960000|2022-04-25 18:06:00|173.52|170.4|173.52|170.4|173.9|170.78|173.52|170.4|0
1650909970000|2022-04-25 18:06:10|173.9|170.78|174.27|171.15|174.27|171.15|173.77|170.65|0
1650909980000|2022-04-25 18:06:20|173.9|170.78|173.27|170.15|173.9|170.78|173.27|170.15|0
1650909990000|2022-04-25 18:06:30|173.02|169.9|172.89|169.77|173.02|169.9|172.77|169.65|0
1650910000000|2022-04-25 18:06:40|173.02|169.9|173.02|169.9|173.02|169.9|172.77|169.65|0
1650910010000|2022-04-25 18:06:50|172.77|169.65|172.64|169.52|172.77|169.65|172.64|169.52|0
1650910020000|2022-04-25 18:07:00|173.14|170.02|173.52|170.4|173.52|170.4|173.14|170.02|0
1650910030000|2022-04-25 18:07:10|173.27|170.15|173.52|170.4|173.52|170.4|173.27|170.15|0
1650910040000|2022-04-25 18:07:20|173.27|170.15|173.39|170.27|173.39|170.27|173.14|170.02|0
1650910050000|2022-04-25 18:07:30|173.58|170.46|173.64|170.52|173.77|170.65|173.52|170.4|0
1650910060000|2022-04-25 18:07:40|173.39|170.27|172.77|169.65|173.39|170.27|172.77|169.65|0
1650910070000|2022-04-25 18:07:50|173.14|170.02|173.02|169.9|173.14|170.02|173.02|169.9|0
1650910080000|2022-04-25 18:08:00|172.64|169.52|172.71|169.59|172.83|169.71|172.52|169.4|0
1650910090000|2022-04-25 18:08:10|172.89|169.77|173.27|170.15|173.27|170.15|172.89|169.77|0
1650910100000|2022-04-25 18:08:20|173.39|170.27|172.64|169.52|173.39|170.27|172.64|169.52|0
1650910110000|2022-04-25 18:08:30|172.76|169.64|172.51|169.39|172.76|169.64|172.51|169.39|0
1650910120000|2022-04-25 18:08:40|172.39|169.27|169.41|166.29|172.39|169.27|169.41|166.29|0
1650910130000|2022-04-25 18:08:50|169.04|165.92|168.92|165.8|169.04|165.92|168.92|165.8|0
1650910140000|2022-04-25 18:09:00|167.81|164.69|167.69|164.57|167.81|164.69|167.69|164.57|0
1650910150000|2022-04-25 18:09:10|167.32|164.2|167.93|164.81|167.93|164.81|167.32|164.2|0
1650910160000|2022-04-25 18:09:20|167.44|164.32|167.56|164.44|167.56|164.44|167.44|164.32|0
1650910170000|2022-04-25 18:09:30|167.44|164.32|167.44|164.32|167.44|164.32|167.44|164.32|0
1650910180000|2022-04-25 18:09:40|167.07|163.95|167.44|164.32|167.44|164.32|167.07|163.95|0
1650910190000|2022-04-25 18:09:50|167.81|164.69|167.81|164.69|168.05|164.93|167.81|164.69|0
1650910200000|2022-04-25 18:10:00|167.56|164.44|166.59|163.47|167.56|164.44|166.46|163.34|0
1650910210000|2022-04-25 18:10:10|166.1|162.98|166.71|163.59|166.83|163.71|166.1|162.98|0
1650910220000|2022-04-25 18:10:20|166.95|163.83|166.83|163.71|166.95|163.83|166.46|163.34|0
1650910230000|2022-04-25 18:10:30|166.71|163.59|167.44|164.32|167.44|164.32|166.71|163.59|0
1650910240000|2022-04-25 18:10:40|167.69|164.57|167.63|164.51|167.69|164.57|167.56|164.44|0
1650910250000|2022-04-25 18:10:50|168.3|165.18|168.55|165.43|168.55|165.43|168.24|165.12|0
1650910260000|2022-04-25 18:11:00|168.3|165.18|168.3|165.18|168.54|165.42|168.3|165.18|0
1650910270000|2022-04-25 18:11:10|168.42|165.3|169.16|166.04|169.28|166.16|168.42|165.3|0
1650910280000|2022-04-25 18:11:20|169.65|166.53|170.4|167.28|170.52|167.4|169.65|166.53|0
1650910290000|2022-04-25 18:11:30|170.52|167.4|170.64|167.52|170.64|167.52|170.4|167.28|0
1650910300000|2022-04-25 18:11:40|170.52|167.4|170.52|167.4|170.77|167.65|170.52|167.4|0
1650910310000|2022-04-25 18:11:50|170.64|167.52|170.4|167.28|170.64|167.52|170.4|167.28|0
1650910320000|2022-04-25 18:12:00|170.89|167.77|170.02|166.9|170.89|167.77|170.02|166.9|0
1650910330000|2022-04-25 18:12:10|170.15|167.03|169.53|166.41|170.15|167.03|169.53|166.41|0
1650910340000|2022-04-25 18:12:20|169.84|166.72|169.65|166.53|169.9|166.78|169.53|166.41|0
1650910350000|2022-04-25 18:12:30|169.9|166.78|169.78|166.66|170.15|167.03|169.78|166.66|0
1650910360000|2022-04-25 18:12:40|169.96|166.84|170.39|167.27|170.39|167.27|169.96|166.84|0
1650910370000|2022-04-25 18:12:50|170.27|167.15|170.39|167.27|170.39|167.27|169.78|166.66|0
1650910380000|2022-04-25 18:13:00|170.27|167.15|170.27|167.15|170.27|167.15|170.15|167.03|0
1650910390000|2022-04-25 18:13:10|170.15|167.03|169.4|166.28|170.27|167.15|169.4|166.28|0
1650910400000|2022-04-25 18:13:20|169.28|166.16|168.54|165.42|169.35|166.23|168.42|165.3|0
1650910410000|2022-04-25 18:13:30|168.79|165.67|167.81|164.69|168.79|165.67|167.44|164.32|0
1650910420000|2022-04-25 18:13:40|168.05|164.93|168.05|164.93|168.05|164.93|167.68|164.56|0
1650910430000|2022-04-25 18:13:50|168.3|165.18|168.42|165.3|168.42|165.3|167.68|164.56|0
1650910440000|2022-04-25 18:14:00|168.66|165.54|168.79|165.67|168.79|165.67|168.42|165.3|0
1650910450000|2022-04-25 18:14:10|168.66|165.54|167.93|164.81|168.66|165.54|167.93|164.81|0
1650910460000|2022-04-25 18:14:20|168.17|165.05|166.95|163.83|168.17|165.05|166.95|163.83|0
1650910470000|2022-04-25 18:14:30|167.19|164.07|167.44|164.32|167.44|164.32|167.13|164.01|0
1650910480000|2022-04-25 18:14:40|167.56|164.44|167.07|163.95|167.56|164.44|167.07|163.95|0
1650910490000|2022-04-25 18:14:50|166.95|163.83|167.31|164.19|167.31|164.19|166.95|163.83|0
1650910500000|2022-04-25 18:15:00|167.56|164.44|167.56|164.44|167.56|164.44|167.07|163.95|0
1650910510000|2022-04-25 18:15:10|167.19|164.07|167.07|163.95|167.31|164.19|167.07|163.95|0
1650910520000|2022-04-25 18:15:20|166.95|163.83|166.34|163.22|166.95|163.83|166.09|162.97|0
1650910530000|2022-04-25 18:15:30|166.82|163.7|165.61|162.49|166.82|163.7|165.61|162.49|0
1650910540000|2022-04-25 18:15:40|165.85|162.73|165.36|162.24|165.85|162.73|165.36|162.24|0
1650910550000|2022-04-25 18:15:50|165.61|162.49|165.12|162|165.61|162.49|165.12|162|0
1650910560000|2022-04-25 18:16:00|164.88|161.76|164.88|161.76|164.88|161.76|164.51|161.39|0
1650910570000|2022-04-25 18:16:10|165.36|162.24|166.09|162.97|166.09|162.97|165.36|162.24|0
1650910580000|2022-04-25 18:16:20|165.48|162.36|165.12|162|165.48|162.36|165.12|162|0
1650910590000|2022-04-25 18:16:30|165.36|162.24|166.09|162.97|166.09|162.97|165.36|162.24|0
1650910600000|2022-04-25 18:16:40|165.97|162.85|165.73|162.61|165.97|162.85|165.55|162.43|0
1650910610000|2022-04-25 18:16:50|165.36|162.24|165.85|162.73|165.85|162.73|165.36|162.24|0
1650910620000|2022-04-25 18:17:00|165.48|162.36|165.36|162.24|165.48|162.36|165.12|162|0
1650910630000|2022-04-25 18:17:10|165.24|162.12|165.24|162.12|165.24|162.12|164.88|161.76|0
1650910640000|2022-04-25 18:17:20|165.67|162.55|165.6|162.48|165.67|162.55|165.42|162.3|0
1650910650000|2022-04-25 18:17:30|165.36|162.24|165.36|162.24|165.36|162.24|165.12|162|0
1650910660000|2022-04-25 18:17:40|165|161.88|164.58|161.46|165|161.88|164.58|161.46|0
1650910670000|2022-04-25 18:17:50|165.24|162.12|165.12|162|165.24|162.12|164.88|161.76|0
1650910680000|2022-04-25 18:18:00|164.88|161.76|164.15|161.03|164.88|161.76|164.15|161.03|0
1650910690000|2022-04-25 18:18:10|163.79|160.67|164.03|160.91|164.03|160.91|163.79|160.67|0
1650910700000|2022-04-25 18:18:20|163.79|160.67|163.55|160.43|163.79|160.67|163.55|160.43|0
1650910710000|2022-04-25 18:18:30|162.94|159.82|163.43|160.31|163.43|160.31|162.94|159.82|0
1650910720000|2022-04-25 18:18:40|163.31|160.19|163.91|160.79|163.91|160.79|163.31|160.19|0
1650910730000|2022-04-25 18:18:50|163.73|160.61|162.94|159.82|163.73|160.61|162.94|159.82|0
1650910740000|2022-04-25 18:19:00|163.18|160.06|163.01|159.89|163.18|160.06|162.94|159.82|0
1650910750000|2022-04-25 18:19:10|162.94|159.82|163.25|160.13|163.43|160.31|162.94|159.82|0
1650910760000|2022-04-25 18:19:20|163.55|160.43|164.15|161.03|164.15|161.03|163.55|160.43|0
1650910770000|2022-04-25 18:19:30|164.09|160.97|164.15|161.03|164.15|161.03|164.03|160.91|0
1650910780000|2022-04-25 18:19:40|164.27|161.15|163.79|160.67|164.27|161.15|163.67|160.55|0
1650910790000|2022-04-25 18:19:50|164.33|161.21|164.15|161.03|164.39|161.27|164.15|161.03|0
1650910800000|2022-04-25 18:20:00|163.91|160.79|163.73|160.61|163.91|160.79|163.54|160.42|0
1650910810000|2022-04-25 18:20:10|163.91|160.79|164.51|161.39|164.51|161.39|163.91|160.79|0
1650910820000|2022-04-25 18:20:20|164.87|161.75|164.99|161.87|165.36|162.24|164.87|161.75|0
1650910830000|2022-04-25 18:20:30|164.87|161.75|164.39|161.27|164.87|161.75|164.39|161.27|0
1650910840000|2022-04-25 18:20:40|163.91|160.79|163.78|160.66|163.91|160.79|163.66|160.54|0
1650910850000|2022-04-25 18:20:50|163.66|160.54|164.09|160.97|164.09|160.97|163.66|160.54|0
1650910860000|2022-04-25 18:21:00|166.02|162.9|165.66|162.54|166.14|163.02|165.66|162.54|0
1650910870000|2022-04-25 18:21:10|165.42|162.3|164.22|161.1|165.42|162.3|164.22|161.1|0
1650910880000|2022-04-25 18:21:20|164.34|161.22|163.5|160.38|164.34|161.22|163.5|160.38|0
1650910890000|2022-04-25 18:21:30|163.38|160.26|162.07|158.95|163.38|160.26|162.07|158.95|0
1650910900000|2022-04-25 18:21:40|162.19|159.07|162.9|159.78|162.9|159.78|162.19|159.07|0
1650910910000|2022-04-25 18:21:50|163.02|159.9|162.78|159.66|163.14|160.02|162.78|159.66|0
1650910920000|2022-04-25 18:22:00|162.55|159.43|163.14|160.02|163.14|160.02|162.55|159.43|0
1650910930000|2022-04-25 18:22:10|163.26|160.14|163.5|160.38|163.5|160.38|163.26|160.14|0
1650910940000|2022-04-25 18:22:20|163.62|160.5|163.26|160.14|163.62|160.5|163.26|160.14|0
1650910950000|2022-04-25 18:22:30|163.5|160.38|163.98|160.86|163.98|160.86|163.5|160.38|0
1650910960000|2022-04-25 18:22:40|164.34|161.22|160.23|157.11|164.34|161.22|160.23|157.11|0
1650910970000|2022-04-25 18:22:50|160.11|156.99|159.87|156.75|160.11|156.99|159.87|156.75|0
1650910980000|2022-04-25 18:23:00|159.51|156.39|159.15|156.03|159.51|156.39|158.92|155.8|0
1650910990000|2022-04-25 18:23:10|155.81|152.69|155.81|152.69|155.81|152.69|155.81|152.69|0
1650911000000|2022-04-25 18:23:20|156.86|153.74|156.51|153.39|156.86|153.74|156.51|153.39|0
1650911010000|2022-04-25 18:23:30|156.39|153.27|156.51|153.39|156.74|153.62|156.39|153.27|0
1650911020000|2022-04-25 18:23:40|156.39|153.27|156.62|153.5|156.74|153.62|156.39|153.27|0
1650911030000|2022-04-25 18:23:50|156.51|153.39|155.79|152.67|156.51|153.39|155.79|152.67|0
1650911040000|2022-04-25 18:24:00|155.91|152.79|156.15|153.03|156.27|153.15|155.91|152.79|0
1650911050000|2022-04-25 18:24:10|156.33|153.21|156.74|153.62|156.74|153.62|156.33|153.21|0
1650911060000|2022-04-25 18:24:20|156.62|153.5|157.34|154.22|157.34|154.22|156.62|153.5|0
1650911070000|2022-04-25 18:24:30|157.22|154.1|156.62|153.5|157.22|154.1|156.62|153.5|0
1650911080000|2022-04-25 18:24:40|156.5|153.38|156.39|153.27|156.62|153.5|156.39|153.27|0
1650911090000|2022-04-25 18:24:50|156.62|153.5|156.27|153.15|156.62|153.5|156.27|153.15|0
1650911100000|2022-04-25 18:25:00|156.5|153.38|156.21|153.09|156.86|153.74|156.21|153.09|0
1650911110000|2022-04-25 18:25:10|156.15|153.03|156.39|153.27|156.39|153.27|155.67|152.55|0
1650911120000|2022-04-25 18:25:20|156.5|153.38|156.98|153.86|156.98|153.86|156.5|153.38|0
1650911130000|2022-04-25 18:25:30|156.74|153.62|156.27|153.15|156.92|153.8|156.27|153.15|0
1650911140000|2022-04-25 18:25:40|156.33|153.21|156.86|153.74|156.86|153.74|156.33|153.21|0
1650911150000|2022-04-25 18:25:50|156.98|153.86|156.86|153.74|156.98|153.86|156.74|153.62|0
1650911160000|2022-04-25 18:26:00|156.74|153.62|156.38|153.26|156.74|153.62|156.38|153.26|0
1650911170000|2022-04-25 18:26:10|156.62|153.5|156.98|153.86|157.22|154.1|156.62|153.5|0
1650911180000|2022-04-25 18:26:20|157.34|154.22|156.98|153.86|157.46|154.34|156.98|153.86|0
1650911190000|2022-04-25 18:26:30|157.1|153.98|157.1|153.98|157.1|153.98|156.98|153.86|0
1650911200000|2022-04-25 18:26:40|156.74|153.62|156.86|153.74|156.86|153.74|156.74|153.62|0
1650911210000|2022-04-25 18:26:50|156.74|153.62|156.62|153.5|156.74|153.62|156.56|153.44|0
1650911220000|2022-04-25 18:27:00|156.98|153.86|156.62|153.5|156.98|153.86|156.62|153.5|0
1650911230000|2022-04-25 18:27:10|156.26|153.14|155.67|152.55|156.26|153.14|155.67|152.55|0
1650911240000|2022-04-25 18:27:20|155.61|152.49|155.67|152.55|155.67|152.55|155.32|152.2|0
1650911250000|2022-04-25 18:27:30|155.91|152.79|156.09|152.97|156.09|152.97|155.91|152.79|0
1650911260000|2022-04-25 18:27:40|156.26|153.14|156.38|153.26|156.38|153.26|156.03|152.91|0
1650911270000|2022-04-25 18:27:50|156.15|153.03|156.14|153.02|156.15|153.03|155.91|152.79|0
1650911280000|2022-04-25 18:28:00|156.03|152.91|155.79|152.67|156.03|152.91|155.79|152.67|0
1650911290000|2022-04-25 18:28:10|155.61|152.49|155.43|152.31|155.61|152.49|155.43|152.31|0
1650911300000|2022-04-25 18:28:20|155.31|152.19|155.08|151.96|155.31|152.19|155.08|151.96|0
1650911310000|2022-04-25 18:28:30|154.96|151.84|155.43|152.31|155.43|152.31|154.96|151.84|0
1650911320000|2022-04-25 18:28:40|155.91|152.79|156.38|153.26|156.5|153.38|155.91|152.79|0
1650911330000|2022-04-25 18:28:50|154.13|151.01|154.49|151.37|154.49|151.37|153.78|150.66|0
1650911340000|2022-04-25 18:29:00|154.61|151.49|154.25|151.13|154.96|151.84|154.25|151.13|0
1650911350000|2022-04-25 18:29:10|153.78|150.66|153.31|150.19|153.78|150.66|153.31|150.19|0
1650911360000|2022-04-25 18:29:20|153.19|150.07|153.19|150.07|153.31|150.19|153.08|149.96|0
1650911370000|2022-04-25 18:29:30|153.08|149.96|153.78|150.66|153.9|150.78|153.08|149.96|0
1650911380000|2022-04-25 18:29:40|154.13|151.01|153.9|150.78|154.13|151.01|153.9|150.78|0
1650911390000|2022-04-25 18:29:50|153.31|150.19|153.19|150.07|153.31|150.19|153.19|150.07|0
1650911400000|2022-04-25 18:30:00|152.96|149.84|152.96|149.84|152.96|149.84|152.73|149.61|0
1650911410000|2022-04-25 18:30:10|153.08|149.96|153.66|150.54|153.66|150.54|153.08|149.96|0
1650911420000|2022-04-25 18:30:20|153.55|150.43|153.43|150.31|153.66|150.54|153.43|150.31|0
1650911430000|2022-04-25 18:30:30|153.31|150.19|153.31|150.19|153.66|150.54|153.31|150.19|0
1650911440000|2022-04-25 18:30:40|153.43|150.31|153.54|150.42|153.66|150.54|153.43|150.31|0
1650911450000|2022-04-25 18:30:50|153.43|150.31|153.9|150.78|153.9|150.78|153.43|150.31|0
1650911460000|2022-04-25 18:31:00|153.54|150.42|152.72|149.6|153.78|150.66|152.72|149.6|0
1650911470000|2022-04-25 18:31:10|153.08|149.96|153.43|150.31|153.43|150.31|153.08|149.96|0
1650911480000|2022-04-25 18:31:20|153.54|150.42|153.54|150.42|153.54|150.42|153.43|150.31|0
1650911490000|2022-04-25 18:31:30|153.43|150.31|153.54|150.42|153.54|150.42|153.43|150.31|0
1650911500000|2022-04-25 18:31:40|153.78|150.66|153.9|150.78|153.9|150.78|153.54|150.42|0
1650911510000|2022-04-25 18:31:50|153.54|150.42|154.01|150.89|154.01|150.89|153.54|150.42|0
1650911520000|2022-04-25 18:32:00|153.72|150.6|153.78|150.66|153.78|150.66|153.72|150.6|0
1650911530000|2022-04-25 18:32:10|153.9|150.78|153.54|150.42|154.13|151.01|153.43|150.31|0
1650911540000|2022-04-25 18:32:20|153.43|150.31|152.9|149.78|153.43|150.31|152.9|149.78|0
1650911550000|2022-04-25 18:32:30|152.72|149.6|152.49|149.37|152.96|149.84|152.49|149.37|0
1650911560000|2022-04-25 18:32:40|152.26|149.14|152.61|149.49|152.61|149.49|152.26|149.14|0
1650911570000|2022-04-25 18:32:50|152.49|149.37|152.25|149.13|152.72|149.6|152.25|149.13|0
1650911580000|2022-04-25 18:33:00|152.02|148.9|152.02|148.9|152.14|149.02|152.02|148.9|0
1650911590000|2022-04-25 18:33:10|152.37|149.25|152.37|149.25|152.49|149.37|152.32|149.2|0
1650911600000|2022-04-25 18:33:20|152.25|149.13|152.14|149.02|152.25|149.13|152.02|148.9|0
1650911610000|2022-04-25 18:33:30|152.25|149.13|152.14|149.02|152.37|149.25|152.14|149.02|0
1650911620000|2022-04-25 18:33:40|152.84|149.72|153.07|149.95|153.07|149.95|152.84|149.72|0
1650911630000|2022-04-25 18:33:50|153.31|150.19|152.6|149.48|153.31|150.19|152.6|149.48|0
1650911640000|2022-04-25 18:34:00|152.25|149.13|152.72|149.6|152.72|149.6|152.14|149.02|0
1650911650000|2022-04-25 18:34:10|152.02|148.9|152.02|148.9|152.02|148.9|151.9|148.78|0
1650911660000|2022-04-25 18:34:20|152.14|149.02|152.6|149.48|152.6|149.48|152.14|149.02|0
1650911670000|2022-04-25 18:34:30|152.25|149.13|152.6|149.48|152.6|149.48|152.25|149.13|0
1650911680000|2022-04-25 18:34:40|152.49|149.37|152.43|149.31|152.49|149.37|152.43|149.31|0
1650911690000|2022-04-25 18:34:50|152.72|149.6|152.84|149.72|152.84|149.72|152.6|149.48|0
1650911700000|2022-04-25 18:35:00|152.25|149.13|152.37|149.25|152.49|149.37|152.25|149.13|0
1650911710000|2022-04-25 18:35:10|152.95|149.83|152.6|149.48|152.95|149.83|152.6|149.48|0
1650911720000|2022-04-25 18:35:20|152.25|149.13|152.78|149.66|152.78|149.66|152.25|149.13|0
1650911730000|2022-04-25 18:35:30|152.72|149.6|152.2|149.08|152.72|149.6|152.14|149.02|0
1650911740000|2022-04-25 18:35:40|152.37|149.25|153.07|149.95|153.07|149.95|152.37|149.25|0
1650911750000|2022-04-25 18:35:50|152.95|149.83|152.95|149.83|152.95|149.83|152.72|149.6|0
1650911760000|2022-04-25 18:36:00|153.13|150.01|152.95|149.83|153.13|150.01|152.95|149.83|0
1650911770000|2022-04-25 18:36:10|153.42|150.3|154.13|151.01|154.13|151.01|153.42|150.3|0
1650911780000|2022-04-25 18:36:20|154.01|150.89|154.24|151.12|154.24|151.12|154.01|150.89|0
1650911790000|2022-04-25 18:36:30|154.13|151.01|154.48|151.36|154.48|151.36|154.13|151.01|0
1650911800000|2022-04-25 18:36:40|154.36|151.24|154.01|150.89|154.36|151.24|154.01|150.89|0
1650911810000|2022-04-25 18:36:50|154.36|151.24|154.01|150.89|154.36|151.24|154.01|150.89|0
1650911820000|2022-04-25 18:37:00|154.13|151.01|154.36|151.24|154.6|151.48|154.13|151.01|0
1650911830000|2022-04-25 18:37:10|154.6|151.48|154.71|151.59|154.71|151.59|154.48|151.36|0
1650911840000|2022-04-25 18:37:20|154.95|151.83|154.36|151.24|154.95|151.83|154.36|151.24|0
1650911850000|2022-04-25 18:37:30|154.24|151.12|154.36|151.24|154.36|151.24|154.01|150.89|0
1650911860000|2022-04-25 18:37:40|154.13|151.01|153.77|150.65|154.24|151.12|153.77|150.65|0
1650911870000|2022-04-25 18:37:50|153.95|150.83|153.77|150.65|154.01|150.89|153.77|150.65|0
1650911880000|2022-04-25 18:38:00|153.65|150.53|153.65|150.53|153.65|150.53|153.65|150.53|0
1650911890000|2022-04-25 18:38:10|153.77|150.65|153.42|150.3|153.89|150.77|153.42|150.3|0
1650911900000|2022-04-25 18:38:20|153.77|150.65|153.89|150.77|154.01|150.89|153.77|150.65|0
1650911910000|2022-04-25 18:38:30|153.54|150.42|153.54|150.42|153.77|150.65|153.54|150.42|0
1650911920000|2022-04-25 18:38:40|153.18|150.06|152.95|149.83|153.18|150.06|152.95|149.83|0
1650911930000|2022-04-25 18:38:50|152.83|149.71|153.65|150.53|153.65|150.53|152.83|149.71|0
1650911940000|2022-04-25 18:39:00|154.01|150.89|153.77|150.65|154.01|150.89|153.77|150.65|0
1650911950000|2022-04-25 18:39:10|154.01|150.89|153.89|150.77|154.01|150.89|153.77|150.65|0
1650911960000|2022-04-25 18:39:20|153.77|150.65|154.48|151.36|154.48|151.36|153.77|150.65|0
1650911970000|2022-04-25 18:39:30|154.59|151.47|154.71|151.59|154.71|151.59|154.36|151.24|0
1650911980000|2022-04-25 18:39:40|154.83|151.71|154.48|151.36|155.07|151.95|154.48|151.36|0
1650911990000|2022-04-25 18:39:50|154.95|151.83|155.42|152.3|155.42|152.3|154.83|151.71|0
1650912000000|2022-04-25 18:40:00|156.25|153.13|156.49|153.37|156.49|153.37|156.25|153.13|0
1650912010000|2022-04-25 18:40:10|156.37|153.25|155.66|152.54|156.37|153.25|155.66|152.54|0
1650912020000|2022-04-25 18:40:20|155.42|152.3|155.78|152.66|155.78|152.66|155.42|152.3|0
1650912030000|2022-04-25 18:40:30|155.42|152.3|155.54|152.42|155.78|152.66|155.42|152.3|0
1650912040000|2022-04-25 18:40:40|155.42|152.3|154.83|151.71|155.54|152.42|154.71|151.59|0
1650912050000|2022-04-25 18:40:50|154.24|151.12|154.95|151.83|154.95|151.83|154.24|151.12|0
1650912060000|2022-04-25 18:41:00|155.07|151.95|155.42|152.3|155.42|152.3|154.95|151.83|0
1650912070000|2022-04-25 18:41:10|155.54|152.42|155.24|152.12|155.54|152.42|155.24|152.12|0
1650912080000|2022-04-25 18:41:20|155.18|152.06|155.18|152.06|155.3|152.18|155.18|152.06|0
1650912090000|2022-04-25 18:41:30|155.36|152.24|154.95|151.83|155.36|152.24|154.95|151.83|0
1650912100000|2022-04-25 18:41:40|155.42|152.3|155.36|152.24|155.42|152.3|155.3|152.18|0
1650912110000|2022-04-25 18:41:50|154.95|151.83|154.95|151.83|155.06|151.94|154.95|151.83|0
1650912120000|2022-04-25 18:42:00|155.18|152.06|154.24|151.12|155.18|152.06|154.24|151.12|0
1650912130000|2022-04-25 18:42:10|154|150.88|154.95|151.83|154.95|151.83|154|150.88|0
1650912140000|2022-04-25 18:42:20|154.77|151.65|154.71|151.59|154.77|151.65|154.47|151.35|0
1650912150000|2022-04-25 18:42:30|154.65|151.53|154.47|151.35|154.65|151.53|154.12|151|0
1650912160000|2022-04-25 18:42:40|154.36|151.24|154.71|151.59|154.71|151.59|154.36|151.24|0
1650912170000|2022-04-25 18:42:50|154.59|151.47|154.12|151|154.59|151.47|154.12|151|0
1650912180000|2022-04-25 18:43:00|153.95|150.83|154.3|151.18|154.3|151.18|153.95|150.83|0
1650912190000|2022-04-25 18:43:10|154.24|151.12|155.06|151.94|155.06|151.94|154.24|151.12|0
1650912200000|2022-04-25 18:43:20|154.47|151.35|154.71|151.59|154.71|151.59|154.47|151.35|0
1650912210000|2022-04-25 18:43:30|154.24|151.12|154|150.88|154.24|151.12|154|150.88|0
1650912220000|2022-04-25 18:43:40|154.47|151.35|154.59|151.47|154.71|151.59|154.47|151.35|0
1650912230000|2022-04-25 18:43:50|154.35|151.23|154.35|151.23|154.35|151.23|154.24|151.12|0
1650912240000|2022-04-25 18:44:00|154.65|151.53|154.24|151.12|154.65|151.53|154.24|151.12|0
1650912250000|2022-04-25 18:44:10|154.12|151|154.47|151.35|154.47|151.35|154.12|151|0
1650912260000|2022-04-25 18:44:20|154.59|151.47|155.24|152.12|155.24|152.12|154.59|151.47|0
1650912270000|2022-04-25 18:44:30|155.3|152.18|155.42|152.3|155.53|152.41|155.3|152.18|0
1650912280000|2022-04-25 18:44:40|156.13|153.01|156.37|153.25|156.37|153.25|156.01|152.89|0
1650912290000|2022-04-25 18:44:50|156.13|153.01|155.77|152.65|156.13|153.01|155.65|152.53|0
1650912300000|2022-04-25 18:45:00|156.01|152.89|155.95|152.83|156.01|152.89|155.89|152.77|0
1650912310000|2022-04-25 18:45:10|156.25|153.13|156.6|153.48|156.72|153.6|156.25|153.13|0
1650912320000|2022-04-25 18:45:20|156.66|153.54|156.25|153.13|156.66|153.54|156.25|153.13|0
1650912330000|2022-04-25 18:45:30|155.95|152.83|155.77|152.65|155.95|152.83|155.65|152.53|0
1650912340000|2022-04-25 18:45:40|155.65|152.53|155.42|152.3|155.77|152.65|155.42|152.3|0
1650912350000|2022-04-25 18:45:50|154.94|151.82|154.59|151.47|154.94|151.82|154.59|151.47|0
1650912360000|2022-04-25 18:46:00|154|150.88|153.76|150.64|154|150.88|153.76|150.64|0
1650912370000|2022-04-25 18:46:10|153.41|150.29|152.83|149.71|153.41|150.29|152.83|149.71|0
1650912380000|2022-04-25 18:46:20|152.59|149.47|152.47|149.35|152.59|149.47|152.12|149|0
1650912390000|2022-04-25 18:46:30|152.01|148.89|151.08|147.96|152.01|148.89|150.96|147.84|0
1650912400000|2022-04-25 18:46:40|150.85|147.73|150.96|147.84|151.08|147.96|150.85|147.73|0
1650912410000|2022-04-25 18:46:50|150.84|147.72|150.56|147.44|150.84|147.72|150.56|147.44|0
1650912420000|2022-04-25 18:47:00|150.61|147.49|151.19|148.07|151.19|148.07|150.61|147.49|0
1650912430000|2022-04-25 18:47:10|151.02|147.9|150.96|147.84|151.08|147.96|150.96|147.84|0
1650912440000|2022-04-25 18:47:20|150.15|147.03|150.27|147.15|150.5|147.38|150.15|147.03|0
1650912450000|2022-04-25 18:47:30|150.15|147.03|149.92|146.8|150.15|147.03|149.8|146.68|0
1650912460000|2022-04-25 18:47:40|149.8|146.68|150.38|147.26|150.38|147.26|149.8|146.68|0
1650912470000|2022-04-25 18:47:50|150.5|147.38|150.03|146.91|150.5|147.38|150.03|146.91|0
1650912480000|2022-04-25 18:48:00|150.26|147.14|150.84|147.72|150.84|147.72|150.26|147.14|0
1650912490000|2022-04-25 18:48:10|150.73|147.61|150.96|147.84|150.96|147.84|150.61|147.49|0
1650912500000|2022-04-25 18:48:20|150.61|147.49|150.26|147.14|150.61|147.49|150.26|147.14|0
1650912510000|2022-04-25 18:48:30|150.21|147.09|150.15|147.03|150.21|147.09|149.86|146.74|0
1650912520000|2022-04-25 18:48:40|150.03|146.91|149.92|146.8|150.21|147.09|149.92|146.8|0
1650912530000|2022-04-25 18:48:50|150.03|146.91|150.03|146.91|150.03|146.91|149.92|146.8|0
1650912540000|2022-04-25 18:49:00|149.8|146.68|149.8|146.68|149.92|146.8|149.8|146.68|0
1650912550000|2022-04-25 18:49:10|150.03|146.91|149.8|146.68|150.03|146.91|149.8|146.68|0
1650912560000|2022-04-25 18:49:20|149.92|146.8|149.8|146.68|150.03|146.91|149.8|146.68|0
1650912570000|2022-04-25 18:49:30|149.92|146.8|149.92|146.8|149.92|146.8|149.92|146.8|0
1650912580000|2022-04-25 18:49:40|150.03|146.91|150.15|147.03|150.15|147.03|149.92|146.8|0
1650912590000|2022-04-25 18:49:50|149.92|146.8|149.92|146.8|150.15|147.03|149.92|146.8|0
1650912600000|2022-04-25 18:50:00|150.26|147.14|150.03|146.91|150.32|147.2|150.03|146.91|0
1650912610000|2022-04-25 18:50:10|149.8|146.68|149.8|146.68|149.92|146.8|149.8|146.68|0
1650912620000|2022-04-25 18:50:20|150.38|147.26|150.38|147.26|150.38|147.26|150.38|147.26|0
1650912630000|2022-04-25 18:50:30|150.61|147.49|150.49|147.37|150.61|147.49|150.26|147.14|0
1650912640000|2022-04-25 18:50:40|150.38|147.26|150.44|147.32|150.44|147.32|150.38|147.26|0
1650912650000|2022-04-25 18:50:50|150.32|147.2|150.15|147.03|150.49|147.37|150.15|147.03|0
1650912660000|2022-04-25 18:51:00|150.26|147.14|150.49|147.37|150.49|147.37|149.8|146.68|0
1650912670000|2022-04-25 18:51:10|150.61|147.49|150.38|147.26|150.61|147.49|150.15|147.03|0
1650912680000|2022-04-25 18:51:20|150.67|147.55|150.61|147.49|150.67|147.55|150.49|147.37|0
1650912690000|2022-04-25 18:51:30|150.72|147.6|149.91|146.79|150.72|147.6|149.91|146.79|0
1650912700000|2022-04-25 18:51:40|149.8|146.68|150.32|147.2|150.49|147.37|149.8|146.68|0
1650912710000|2022-04-25 18:51:50|149.57|146.45|149.45|146.33|150.03|146.91|149.45|146.33|0
1650912720000|2022-04-25 18:52:00|149.34|146.22|149.22|146.1|149.34|146.22|149.22|146.1|0
1650912730000|2022-04-25 18:52:10|149.34|146.22|149.17|146.05|149.34|146.22|149.05|145.93|0
1650912740000|2022-04-25 18:52:20|149.11|145.99|149.68|146.56|149.8|146.68|149.11|145.99|0
1650912750000|2022-04-25 18:52:30|149.8|146.68|149.45|146.33|149.8|146.68|149.34|146.22|0
1650912760000|2022-04-25 18:52:40|149.57|146.45|149.22|146.1|149.57|146.45|149.22|146.1|0
1650912770000|2022-04-25 18:52:50|149.68|146.56|149.51|146.39|149.68|146.56|149.45|146.33|0
1650912780000|2022-04-25 18:53:00|149.45|146.33|148.65|145.53|149.45|146.33|148.65|145.53|0
1650912790000|2022-04-25 18:53:10|148.53|145.41|148.42|145.3|148.53|145.41|148.42|145.3|0
1650912800000|2022-04-25 18:53:20|148.53|145.41|148.19|145.07|148.53|145.41|148.19|145.07|0
1650912810000|2022-04-25 18:53:30|148.42|145.3|148.42|145.3|148.42|145.3|148.3|145.18|0
1650912820000|2022-04-25 18:53:40|149.11|145.99|148.42|145.3|149.22|146.1|148.42|145.3|0
1650912830000|2022-04-25 18:53:50|148.19|145.07|148.65|145.53|148.65|145.53|148.07|144.95|0
1650912840000|2022-04-25 18:54:00|148.42|145.3|148.25|145.13|148.65|145.53|148.25|145.13|0
1650912850000|2022-04-25 18:54:10|148.42|145.3|148.19|145.07|148.42|145.3|148.19|145.07|0
1650912860000|2022-04-25 18:54:20|147.96|144.84|148.19|145.07|148.19|145.07|147.96|144.84|0
1650912870000|2022-04-25 18:54:30|148.3|145.18|148.3|145.18|148.3|145.18|148.19|145.07|0
1650912880000|2022-04-25 18:54:40|148.19|145.07|147.73|144.61|148.19|145.07|147.73|144.61|0
1650912890000|2022-04-25 18:54:50|147.61|144.49|147.84|144.72|147.84|144.72|147.61|144.49|0
1650912900000|2022-04-25 18:55:00|147.61|144.49|147.96|144.84|147.96|144.84|147.61|144.49|0
1650912910000|2022-04-25 18:55:10|147.61|144.49|147.5|144.38|147.61|144.49|147.5|144.38|0
1650912920000|2022-04-25 18:55:20|147.73|144.61|147.84|144.72|147.96|144.84|147.73|144.61|0
1650912930000|2022-04-25 18:55:30|147.96|144.84|148.3|145.18|148.41|145.29|147.96|144.84|0
1650912940000|2022-04-25 18:55:40|148.41|145.29|148.19|145.07|148.41|145.29|148.19|145.07|0
1650912950000|2022-04-25 18:55:50|147.96|144.84|148.07|144.95|148.24|145.12|147.96|144.84|0
1650912960000|2022-04-25 18:56:00|148.3|145.18|148.53|145.41|148.59|145.47|148.3|145.18|0
1650912970000|2022-04-25 18:56:10|148.07|144.95|148.64|145.52|148.7|145.58|148.07|144.95|0
1650912980000|2022-04-25 18:56:20|148.99|145.87|148.87|145.75|148.99|145.87|148.76|145.64|0
1650912990000|2022-04-25 18:56:30|148.64|145.52|148.41|145.29|148.64|145.52|148.3|145.18|0
1650913000000|2022-04-25 18:56:40|148.76|145.64|148.99|145.87|148.99|145.87|148.76|145.64|0
1650913010000|2022-04-25 18:56:50|149.1|145.98|148.99|145.87|149.1|145.98|148.7|145.58|0
1650913020000|2022-04-25 18:57:00|148.76|145.64|149.1|145.98|149.1|145.98|148.76|145.64|0
1650913030000|2022-04-25 18:57:10|149.22|146.1|148.99|145.87|149.22|146.1|148.99|145.87|0
1650913040000|2022-04-25 18:57:20|148.76|145.64|149.1|145.98|149.33|146.21|148.76|145.64|0
1650913050000|2022-04-25 18:57:30|149.22|146.1|149.45|146.33|149.45|146.33|149.1|145.98|0
1650913060000|2022-04-25 18:57:40|151.76|148.64|152.57|149.45|152.57|149.45|151.76|148.64|0
1650913070000|2022-04-25 18:57:50|149.92|146.8|149.11|145.99|149.92|146.8|149.11|145.99|0
1650913080000|2022-04-25 18:58:00|149.28|146.16|149.74|146.62|149.74|146.62|149.16|146.04|0
1650913090000|2022-04-25 18:58:10|150.03|146.91|150.44|147.32|150.44|147.32|150.03|146.91|0
1650913100000|2022-04-25 18:58:20|150.73|147.61|153.19|150.07|153.19|150.07|150.73|147.61|0
1650913110000|2022-04-25 18:58:30|152.84|149.72|152.61|149.49|152.84|149.72|152.37|149.25|0
1650913120000|2022-04-25 18:58:40|152.95|149.83|152.84|149.72|152.95|149.83|152.84|149.72|0
1650913130000|2022-04-25 18:58:50|152.49|149.37|152.55|149.43|152.6|149.48|152.49|149.37|0
1650913140000|2022-04-25 18:59:00|152.49|149.37|153.65|150.53|153.65|150.53|152.49|149.37|0
1650913150000|2022-04-25 18:59:10|153.54|150.42|153.89|150.77|154.24|151.12|153.54|150.42|0
1650913160000|2022-04-25 18:59:20|154.07|150.95|153.89|150.77|154.24|151.12|153.89|150.77|0
1650913170000|2022-04-25 18:59:30|154.01|150.89|154.12|151|154.12|151|153.89|150.77|0
1650913180000|2022-04-25 18:59:40|154|150.88|153.77|150.65|154|150.88|153.77|150.65|0
1650913190000|2022-04-25 18:59:50|153.65|150.53|154.36|151.24|154.36|151.24|153.65|150.53|0
1650913200000|2022-04-25 19:00:00|154.24|151.12|154.12|151|154.36|151.24|154.12|151|0
1650913210000|2022-04-25 19:00:10|153.77|150.65|153.65|150.53|153.77|150.65|153.3|150.18|0
1650913220000|2022-04-25 19:00:20|153.77|150.65|154.47|151.35|154.47|151.35|153.77|150.65|0
1650913230000|2022-04-25 19:00:30|154.71|151.59|154.83|151.71|154.83|151.71|154.47|151.35|0
1650913240000|2022-04-25 19:00:40|154.59|151.47|154.24|151.12|154.59|151.47|154.24|151.12|0
1650913250000|2022-04-25 19:00:50|154|150.88|154.24|151.12|154.59|151.47|154|150.88|0
1650913260000|2022-04-25 19:01:00|154.12|151|155.65|152.53|155.65|152.53|154.12|151|0
1650913270000|2022-04-25 19:01:10|155.89|152.77|156.36|153.24|156.36|153.24|155.65|152.53|0
1650913280000|2022-04-25 19:01:20|155.88|152.76|156.3|153.18|156.3|153.18|155.88|152.76|0
1650913290000|2022-04-25 19:01:30|156.24|153.12|156.48|153.36|156.59|153.47|156.24|153.12|0
1650913300000|2022-04-25 19:01:40|156.12|153|156.48|153.36|156.59|153.47|156.12|153|0
1650913310000|2022-04-25 19:01:50|156.24|153.12|156.59|153.47|156.59|153.47|156.24|153.12|0
1650913320000|2022-04-25 19:02:00|156.71|153.59|157.07|153.95|157.07|153.95|156.71|153.59|0
1650913330000|2022-04-25 19:02:10|156.95|153.83|156.71|153.59|156.95|153.83|156.48|153.36|0
1650913340000|2022-04-25 19:02:20|157.07|153.95|156.71|153.59|157.19|154.07|156.71|153.59|0
1650913350000|2022-04-25 19:02:30|156.48|153.36|156.24|153.12|156.59|153.47|156.24|153.12|0
1650913360000|2022-04-25 19:02:40|156.18|153.06|156.83|153.71|156.95|153.83|156.18|153.06|0
1650913370000|2022-04-25 19:02:50|157.19|154.07|157.31|154.19|157.37|154.25|157.19|154.07|0
1650913380000|2022-04-25 19:03:00|157.07|153.95|157.42|154.3|157.42|154.3|157.07|153.95|0
1650913390000|2022-04-25 19:03:10|157.66|154.54|158.62|155.5|158.62|155.5|157.66|154.54|0
1650913400000|2022-04-25 19:03:20|158.74|155.62|159.45|156.33|159.45|156.33|158.74|155.62|0
1650913410000|2022-04-25 19:03:30|159.21|156.09|159.33|156.21|159.33|156.21|158.97|155.85|0
1650913420000|2022-04-25 19:03:40|159.45|156.33|159.28|156.16|159.57|156.45|159.28|156.16|0
1650913430000|2022-04-25 19:03:50|159.45|156.33|159.45|156.33|159.45|156.33|159.45|156.33|0
1650913440000|2022-04-25 19:04:00|159.57|156.45|160.78|157.66|160.84|157.72|159.57|156.45|0
1650913450000|2022-04-25 19:04:10|160.05|156.93|160.29|157.17|160.54|157.42|160.05|156.93|0
1650913460000|2022-04-25 19:04:20|160.78|157.66|160.84|157.72|160.84|157.72|160.54|157.42|0
1650913470000|2022-04-25 19:04:30|160.66|157.54|160.42|157.3|160.66|157.54|160.29|157.17|0
1650913480000|2022-04-25 19:04:40|160.29|157.17|160.17|157.05|160.29|157.17|160.05|156.93|0
1650913490000|2022-04-25 19:04:50|159.93|156.81|159.69|156.57|159.93|156.81|159.45|156.33|0
1650913500000|2022-04-25 19:05:00|159.21|156.09|159.57|156.45|159.57|156.45|159.21|156.09|0
1650913510000|2022-04-25 19:05:10|159.69|156.57|160.66|157.54|160.66|157.54|159.69|156.57|0
1650913520000|2022-04-25 19:05:20|160.53|157.41|160.41|157.29|160.53|157.41|160.41|157.29|0
1650913530000|2022-04-25 19:05:30|160.53|157.41|160.53|157.41|160.9|157.78|160.53|157.41|0
1650913540000|2022-04-25 19:05:40|160.41|157.29|159.33|156.21|160.41|157.29|159.33|156.21|0
1650913550000|2022-04-25 19:05:50|158.73|155.61|159.45|156.33|159.45|156.33|158.73|155.61|0
1650913560000|2022-04-25 19:06:00|159.21|156.09|159.57|156.45|159.81|156.69|159.09|155.97|0
1650913570000|2022-04-25 19:06:10|159.33|156.21|159.57|156.45|159.57|156.45|159.33|156.21|0
1650913580000|2022-04-25 19:06:20|159.81|156.69|159.63|156.51|159.81|156.69|159.45|156.33|0
1650913590000|2022-04-25 19:06:30|159.69|156.57|159.93|156.81|159.93|156.81|159.45|156.33|0
1650913600000|2022-04-25 19:06:40|160.05|156.93|160.65|157.53|160.65|157.53|160.05|156.93|0
1650913610000|2022-04-25 19:06:50|160.41|157.29|160.17|157.05|160.41|157.29|160.17|157.05|0
1650913620000|2022-04-25 19:07:00|159.93|156.81|160.17|157.05|160.53|157.41|159.93|156.81|0
1650913630000|2022-04-25 19:07:10|160.77|157.65|161.02|157.9|161.14|158.02|160.77|157.65|0
1650913640000|2022-04-25 19:07:20|161.26|158.14|161.5|158.38|161.5|158.38|161.14|158.02|0
1650913650000|2022-04-25 19:07:30|162.11|158.99|161.26|158.14|162.11|158.99|161.26|158.14|0
1650913660000|2022-04-25 19:07:40|161.02|157.9|160.77|157.65|161.02|157.9|160.77|157.65|0
1650913670000|2022-04-25 19:07:50|161.01|157.89|161.38|158.26|161.38|158.26|161.01|157.89|0
1650913680000|2022-04-25 19:08:00|161.86|158.74|161.5|158.38|161.86|158.74|161.44|158.32|0
1650913690000|2022-04-25 19:08:10|161.01|157.89|160.53|157.41|161.01|157.89|160.53|157.41|0
1650913700000|2022-04-25 19:08:20|160.65|157.53|161.01|157.89|161.01|157.89|160.65|157.53|0
1650913710000|2022-04-25 19:08:30|161.14|158.02|161.13|158.01|161.26|158.14|161.13|158.01|0
1650913720000|2022-04-25 19:08:40|161.01|157.89|161.01|157.89|161.01|157.89|160.89|157.77|0
1650913730000|2022-04-25 19:08:50|160.65|157.53|160.29|157.17|160.65|157.53|160.29|157.17|0
1650913740000|2022-04-25 19:09:00|160.53|157.41|160.71|157.59|161.01|157.89|160.53|157.41|0
1650913750000|2022-04-25 19:09:10|160.17|157.05|159.81|156.69|160.17|157.05|159.69|156.57|0
1650913760000|2022-04-25 19:09:20|160.05|156.93|160.35|157.23|160.53|157.41|160.05|156.93|0
1650913770000|2022-04-25 19:09:30|160.05|156.93|159.69|156.57|160.17|157.05|159.69|156.57|0
1650913780000|2022-04-25 19:09:40|159.21|156.09|159.21|156.09|159.21|156.09|158.97|155.85|0
1650913790000|2022-04-25 19:09:50|158.97|155.85|159.81|156.69|159.81|156.69|158.97|155.85|0
1650913800000|2022-04-25 19:10:00|159.93|156.81|160.05|156.93|160.05|156.93|159.93|156.81|0
1650913810000|2022-04-25 19:10:10|159.33|156.21|158.97|155.85|159.45|156.33|158.97|155.85|0
1650913820000|2022-04-25 19:10:20|159.09|155.97|159.81|156.69|159.81|156.69|159.09|155.97|0
1650913830000|2022-04-25 19:10:30|159.33|156.21|159.33|156.21|159.33|156.21|159.09|155.97|0
1650913840000|2022-04-25 19:10:40|159.09|155.97|158.97|155.85|159.33|156.21|158.97|155.85|0
1650913850000|2022-04-25 19:10:50|158.85|155.73|158.37|155.25|158.85|155.73|158.37|155.25|0
1650913860000|2022-04-25 19:11:00|158.67|155.55|157.6|154.48|158.67|155.55|157.42|154.3|0
1650913870000|2022-04-25 19:11:10|157.89|154.77|158.85|155.73|158.85|155.73|157.89|154.77|0
1650913880000|2022-04-25 19:11:20|159.45|156.33|159.33|156.21|159.45|156.33|158.97|155.85|0
1650913890000|2022-04-25 19:11:30|159.69|156.57|159.45|156.33|159.69|156.57|159.33|156.21|0
1650913900000|2022-04-25 19:11:40|159.09|155.97|158.73|155.61|159.09|155.97|158.73|155.61|0
1650913910000|2022-04-25 19:11:50|158.85|155.73|158.49|155.37|159.09|155.97|158.49|155.37|0
1650913920000|2022-04-25 19:12:00|158.25|155.13|158.49|155.37|158.61|155.49|158.13|155.01|0
1650913930000|2022-04-25 19:12:10|157.89|154.77|158.25|155.13|158.61|155.49|157.89|154.77|0
1650913940000|2022-04-25 19:12:20|158.13|155.01|158.25|155.13|158.37|155.25|158.13|155.01|0
1650913950000|2022-04-25 19:12:30|158.37|155.25|159.44|156.32|159.44|156.32|158.37|155.25|0
1650913960000|2022-04-25 19:12:40|159.32|156.2|159.08|155.96|159.32|156.2|158.49|155.37|0
1650913970000|2022-04-25 19:12:50|159.2|156.08|159.44|156.32|159.44|156.32|159.2|156.08|0
1650913980000|2022-04-25 19:13:00|159.8|156.68|159.68|156.56|159.8|156.68|159.56|156.44|0
1650913990000|2022-04-25 19:13:10|159.56|156.44|159.68|156.56|159.68|156.56|159.56|156.44|0
1650914000000|2022-04-25 19:13:20|159.08|155.96|158.61|155.49|159.08|155.96|158.61|155.49|0
1650914010000|2022-04-25 19:13:30|158.72|155.6|158.61|155.49|159.2|156.08|158.61|155.49|0
1650914020000|2022-04-25 19:13:40|158.84|155.72|158.49|155.37|158.84|155.72|158.49|155.37|0
1650914030000|2022-04-25 19:13:50|158.61|155.49|158.49|155.37|158.61|155.49|158.37|155.25|0
1650914040000|2022-04-25 19:14:00|158.96|155.84|158.25|155.13|158.96|155.84|158.01|154.89|0
1650914050000|2022-04-25 19:14:10|158.37|155.25|158.37|155.25|158.37|155.25|158.25|155.13|0
1650914060000|2022-04-25 19:14:20|157.89|154.77|158.6|155.48|158.6|155.48|157.77|154.65|0
1650914070000|2022-04-25 19:14:30|158.01|154.89|157.53|154.41|158.25|155.13|157.53|154.41|0
1650914080000|2022-04-25 19:14:40|157.77|154.65|157.89|154.77|157.89|154.77|157.77|154.65|0
1650914090000|2022-04-25 19:14:50|157.77|154.65|156.94|153.82|157.77|154.65|156.94|153.82|0
1650914100000|2022-04-25 19:15:00|156.34|153.22|155.63|152.51|156.82|153.7|155.63|152.51|0
1650914110000|2022-04-25 19:15:10|155.52|152.4|155.28|152.16|155.52|152.4|155.05|151.93|0
1650914120000|2022-04-25 19:15:20|155.52|152.4|156.22|153.1|156.34|153.22|155.52|152.4|0
1650914130000|2022-04-25 19:15:30|156.34|153.22|155.87|152.75|156.46|153.34|155.75|152.63|0
1650914140000|2022-04-25 19:15:40|155.4|152.28|154.46|151.34|155.46|152.34|154.46|151.34|0
1650914150000|2022-04-25 19:15:50|154.69|151.57|154.57|151.45|154.69|151.57|154.22|151.1|0
1650914160000|2022-04-25 19:16:00|154.22|151.1|154.22|151.1|154.22|151.1|153.87|150.75|0
1650914170000|2022-04-25 19:16:10|154.1|150.98|153.75|150.63|154.1|150.98|153.52|150.4|0
1650914180000|2022-04-25 19:16:20|153.64|150.52|153.87|150.75|153.87|150.75|153.64|150.52|0
1650914190000|2022-04-25 19:16:30|153.93|150.81|154.1|150.98|154.22|151.1|153.87|150.75|0
1650914200000|2022-04-25 19:16:40|154.34|151.22|153.52|150.4|154.46|151.34|153.52|150.4|0
1650914210000|2022-04-25 19:16:50|153.75|150.63|154.69|151.57|154.69|151.57|153.75|150.63|0
1650914220000|2022-04-25 19:17:00|154.57|151.45|154.81|151.69|154.93|151.81|154.57|151.45|0
1650914230000|2022-04-25 19:17:10|154.93|151.81|153.87|150.75|154.93|151.81|153.87|150.75|0
1650914240000|2022-04-25 19:17:20|153.64|150.52|153.75|150.63|153.87|150.75|153.64|150.52|0
1650914250000|2022-04-25 19:17:30|153.87|150.75|153.75|150.63|153.87|150.75|153.75|150.63|0
1650914260000|2022-04-25 19:17:40|153.99|150.87|153.87|150.75|153.99|150.87|153.75|150.63|0
1650914270000|2022-04-25 19:17:50|153.99|150.87|154.1|150.98|154.34|151.22|153.99|150.87|0
1650914280000|2022-04-25 19:18:00|153.52|150.4|153.81|150.69|153.81|150.69|153.52|150.4|0
1650914290000|2022-04-25 19:18:10|153.4|150.28|152.93|149.81|153.4|150.28|152.93|149.81|0
1650914300000|2022-04-25 19:18:20|153.28|150.16|152.47|149.35|153.28|150.16|152.47|149.35|0
1650914310000|2022-04-25 19:18:30|152.35|149.23|152.47|149.35|152.58|149.46|152.35|149.23|0
1650914320000|2022-04-25 19:18:40|152.58|149.46|152.3|149.18|152.58|149.46|152.18|149.06|0
1650914330000|2022-04-25 19:18:50|152.82|149.7|152|148.88|152.82|149.7|152|148.88|0
1650914340000|2022-04-25 19:19:00|152.12|149|152.35|149.23|152.35|149.23|151.89|148.77|0
1650914350000|2022-04-25 19:19:10|152.58|149.46|152.3|149.18|152.7|149.58|152.3|149.18|0
1650914360000|2022-04-25 19:19:20|152.23|149.11|151.89|148.77|152.23|149.11|151.89|148.77|0
1650914370000|2022-04-25 19:19:30|152|148.88|152.29|149.17|152.29|149.17|152|148.88|0
1650914380000|2022-04-25 19:19:40|152.47|149.35|151.89|148.77|152.58|149.46|151.89|148.77|0
1650914390000|2022-04-25 19:19:50|152|148.88|152.12|149|152.23|149.11|152|148.88|0
1650914400000|2022-04-25 19:20:00|151.77|148.65|150.73|147.61|151.77|148.65|150.73|147.61|0
1650914410000|2022-04-25 19:20:10|150.79|147.67|150.5|147.38|150.96|147.84|150.5|147.38|0
1650914420000|2022-04-25 19:20:20|150.38|147.26|150.38|147.26|150.38|147.26|150.15|147.03|0
1650914430000|2022-04-25 19:20:30|150.5|147.38|149.98|146.86|150.5|147.38|149.92|146.8|0
1650914440000|2022-04-25 19:20:40|149.81|146.69|149.87|146.75|149.92|146.8|149.69|146.57|0
1650914450000|2022-04-25 19:20:50|150.04|146.92|149.69|146.57|150.27|147.15|149.69|146.57|0
1650914460000|2022-04-25 19:21:00|149.58|146.46|149.64|146.52|149.64|146.52|149.58|146.46|0
1650914470000|2022-04-25 19:21:10|149.92|146.8|150.5|147.38|150.61|147.49|149.92|146.8|0
1650914480000|2022-04-25 19:21:20|150.73|147.61|150.73|147.61|150.73|147.61|150.61|147.49|0
1650914490000|2022-04-25 19:21:30|150.5|147.38|149.81|146.69|150.5|147.38|149.81|146.69|0
1650914500000|2022-04-25 19:21:40|149.69|146.57|150.15|147.03|150.15|147.03|149.69|146.57|0
1650914510000|2022-04-25 19:21:50|150.27|147.15|149.69|146.57|150.27|147.15|149.69|146.57|0
1650914520000|2022-04-25 19:22:00|149.81|146.69|149.35|146.23|149.81|146.69|149.35|146.23|0
1650914530000|2022-04-25 19:22:10|149.12|146|149.12|146|149.23|146.11|149.12|146|0
1650914540000|2022-04-25 19:22:20|149.18|146.06|148.89|145.77|149.18|146.06|148.89|145.77|0
1650914550000|2022-04-25 19:22:30|148.66|145.54|148.43|145.31|148.66|145.54|148.32|145.2|0
1650914560000|2022-04-25 19:22:40|148.32|145.2|148.2|145.08|148.32|145.2|148.2|145.08|0
1650914570000|2022-04-25 19:22:50|148.54|145.42|148.32|145.2|148.54|145.42|148.32|145.2|0
1650914580000|2022-04-25 19:23:00|148.26|145.14|148.09|144.97|148.26|145.14|147.97|144.85|0
1650914590000|2022-04-25 19:23:10|147.97|144.85|147.63|144.51|147.97|144.85|147.63|144.51|0
1650914600000|2022-04-25 19:23:20|147.52|144.4|147.86|144.74|147.86|144.74|147.52|144.4|0
1650914610000|2022-04-25 19:23:30|147.63|144.51|147.41|144.29|147.63|144.51|147.29|144.17|0
1650914620000|2022-04-25 19:23:40|146.95|143.83|146.84|143.72|147.06|143.94|146.84|143.72|0
1650914630000|2022-04-25 19:23:50|147.06|143.94|147.78|144.66|147.78|144.66|147.06|143.94|0
1650914640000|2022-04-25 19:24:00|148.12|145|146.42|143.3|148.12|145|146.02|142.9|0
1650914650000|2022-04-25 19:24:10|146.64|143.52|146.59|143.47|146.64|143.52|146.53|143.41|0
1650914660000|2022-04-25 19:24:20|146.64|143.52|146.64|143.52|146.76|143.64|146.53|143.41|0
1650914670000|2022-04-25 19:24:30|146.53|143.41|146.64|143.52|146.87|143.75|146.53|143.41|0
1650914680000|2022-04-25 19:24:40|146.53|143.41|145.73|142.61|146.53|143.41|145.73|142.61|0
1650914690000|2022-04-25 19:24:50|146.19|143.07|145.96|142.84|146.3|143.18|145.96|142.84|0
1650914700000|2022-04-25 19:25:00|145.62|142.5|145.17|142.05|145.62|142.5|145.17|142.05|0
1650914710000|2022-04-25 19:25:10|145.51|142.39|144.94|141.82|145.51|142.39|144.94|141.82|0
1650914720000|2022-04-25 19:25:20|144.83|141.71|145.05|141.93|145.05|141.93|144.83|141.71|0
1650914730000|2022-04-25 19:25:30|145.28|142.16|144.71|141.59|145.28|142.16|144.71|141.59|0
1650914740000|2022-04-25 19:25:40|144.6|141.48|144.94|141.82|144.94|141.82|144.6|141.48|0
1650914750000|2022-04-25 19:25:50|144.83|141.71|145.39|142.27|145.39|142.27|144.83|141.71|0
1650914760000|2022-04-25 19:26:00|145.51|142.39|145.28|142.16|145.62|142.5|145.17|142.05|0
1650914770000|2022-04-25 19:26:10|144.94|141.82|144.94|141.82|144.94|141.82|144.6|141.48|0
1650914780000|2022-04-25 19:26:20|145.11|141.99|145.28|142.16|145.39|142.27|145.05|141.93|0
1650914790000|2022-04-25 19:26:30|145.73|142.61|146.75|143.63|146.75|143.63|145.73|142.61|0
1650914800000|2022-04-25 19:26:40|146.41|143.29|146.53|143.41|146.75|143.63|146.41|143.29|0
1650914810000|2022-04-25 19:26:50|146.75|143.63|146.87|143.75|147.1|143.98|146.75|143.63|0
1650914820000|2022-04-25 19:27:00|147.1|143.98|148.36|145.24|148.36|145.24|147.1|143.98|0
1650914830000|2022-04-25 19:27:10|148.47|145.35|148.93|145.81|148.93|145.81|148.47|145.35|0
1650914840000|2022-04-25 19:27:20|149.16|146.04|149.39|146.27|149.74|146.62|149.16|146.04|0
1650914850000|2022-04-25 19:27:30|149.62|146.5|149.51|146.39|149.62|146.5|149.51|146.39|0
1650914860000|2022-04-25 19:27:40|149.62|146.5|149.74|146.62|149.85|146.73|149.62|146.5|0
1650914870000|2022-04-25 19:27:50|150.2|147.08|149.97|146.85|150.2|147.08|149.97|146.85|0
1650914880000|2022-04-25 19:28:00|149.51|146.39|149.39|146.27|149.51|146.39|149.28|146.16|0
1650914890000|2022-04-25 19:28:10|149.05|145.93|149.39|146.27|149.39|146.27|149.05|145.93|0
1650914900000|2022-04-25 19:28:20|149.51|146.39|149.97|146.85|149.97|146.85|149.51|146.39|0
1650914910000|2022-04-25 19:28:30|149.51|146.39|149.34|146.22|149.51|146.39|149.34|146.22|0
1650914920000|2022-04-25 19:28:40|149.39|146.27|149.28|146.16|149.39|146.27|149.28|146.16|0
1650914930000|2022-04-25 19:28:50|148.93|145.81|147.44|144.32|148.93|145.81|147.32|144.2|0
1650914940000|2022-04-25 19:29:00|147.21|144.09|148.12|145|148.12|145|147.21|144.09|0
1650914950000|2022-04-25 19:29:10|148.58|145.46|147.67|144.55|148.58|145.46|147.67|144.55|0
1650914960000|2022-04-25 19:29:20|147.09|143.97|146.64|143.52|147.21|144.09|146.64|143.52|0
1650914970000|2022-04-25 19:29:30|146.01|142.89|145.96|142.84|146.18|143.06|145.96|142.84|0
1650914980000|2022-04-25 19:29:40|146.07|142.95|144.94|141.82|146.07|142.95|144.94|141.82|0
1650914990000|2022-04-25 19:29:50|145.16|142.04|144.37|141.25|145.16|142.04|144.37|141.25|0
1650915000000|2022-04-25 19:30:00|144.82|141.7|145.05|141.93|145.39|142.27|144.82|141.7|0
1650915010000|2022-04-25 19:30:10|144.99|141.87|145.84|142.72|145.84|142.72|144.99|141.87|0
1650915020000|2022-04-25 19:30:20|146.3|143.18|145.84|142.72|146.3|143.18|145.84|142.72|0
1650915030000|2022-04-25 19:30:30|144.48|141.36|144.03|140.91|144.48|141.36|144.03|140.91|0
1650915040000|2022-04-25 19:30:40|144.48|141.36|144.32|141.2|144.48|141.36|144.03|140.91|0
1650915050000|2022-04-25 19:30:50|144.48|141.36|144.15|141.03|144.54|141.42|144.15|141.03|0
1650915060000|2022-04-25 19:31:00|144.6|141.48|144.48|141.36|144.6|141.48|144.26|141.14|0
1650915070000|2022-04-25 19:31:10|144.37|141.25|144.26|141.14|144.37|141.25|144.26|141.14|0
1650915080000|2022-04-25 19:31:20|144.48|141.36|144.26|141.14|144.48|141.36|144.26|141.14|0
1650915090000|2022-04-25 19:31:30|144.6|141.48|144.6|141.48|144.6|141.48|144.48|141.36|0
1650915100000|2022-04-25 19:31:40|145.5|142.38|145.27|142.15|145.5|142.38|145.05|141.93|0
1650915110000|2022-04-25 19:31:50|144.37|141.25|144.03|140.91|145.05|141.93|144.03|140.91|0
1650915120000|2022-04-25 19:32:00|143.92|140.8|143.47|140.35|144.14|141.02|143.47|140.35|0
1650915130000|2022-04-25 19:32:10|144.03|140.91|144.26|141.14|144.37|141.25|144.03|140.91|0
1650915140000|2022-04-25 19:32:20|144.03|140.91|144.14|141.02|144.37|141.25|143.81|140.69|0
1650915150000|2022-04-25 19:32:30|144.59|141.47|144.93|141.81|144.93|141.81|144.59|141.47|0
1650915160000|2022-04-25 19:32:40|145.27|142.15|144.93|141.81|145.27|142.15|144.82|141.7|0
1650915170000|2022-04-25 19:32:50|144.71|141.59|144.59|141.47|144.71|141.59|144.59|141.47|0
1650915180000|2022-04-25 19:33:00|144.37|141.25|144.93|141.81|144.93|141.81|144.37|141.25|0
1650915190000|2022-04-25 19:33:10|143.92|140.8|144.26|141.14|144.26|141.14|143.92|140.8|0
1650915200000|2022-04-25 19:33:20|144.37|141.25|144.93|141.81|144.93|141.81|144.37|141.25|0
1650915210000|2022-04-25 19:33:30|145.16|142.04|145.27|142.15|145.27|142.15|145.16|142.04|0
1650915220000|2022-04-25 19:33:40|145.5|142.38|144.48|141.36|145.5|142.38|144.14|141.02|0
1650915230000|2022-04-25 19:33:50|144.93|141.81|144.14|141.02|145.04|141.92|144.14|141.02|0
1650915240000|2022-04-25 19:34:00|144.25|141.13|144.03|140.91|144.25|141.13|144.03|140.91|0
1650915250000|2022-04-25 19:34:10|144.25|141.13|143.8|140.68|144.25|141.13|143.8|140.68|0
1650915260000|2022-04-25 19:34:20|143.92|140.8|144.43|141.31|144.43|141.31|143.8|140.68|0
1650915270000|2022-04-25 19:34:30|144.59|141.47|144.93|141.81|144.93|141.81|144.59|141.47|0
1650915280000|2022-04-25 19:34:40|145.04|141.92|144.37|141.25|145.04|141.92|144.37|141.25|0
1650915290000|2022-04-25 19:34:50|144.14|141.02|144.14|141.02|144.25|141.13|144.14|141.02|0
1650915300000|2022-04-25 19:35:00|144.7|141.58|144.25|141.13|144.82|141.7|144.25|141.13|0
1650915310000|2022-04-25 19:35:10|144.14|141.02|143.8|140.68|144.25|141.13|143.8|140.68|0
1650915320000|2022-04-25 19:35:20|143.69|140.57|143.35|140.23|143.97|140.85|143.35|140.23|0
1650915330000|2022-04-25 19:35:30|142.79|139.67|142.91|139.79|142.91|139.79|142.68|139.56|0
1650915340000|2022-04-25 19:35:40|142.68|139.56|142.68|139.56|142.85|139.73|142.68|139.56|0
1650915350000|2022-04-25 19:35:50|142.91|139.79|142.74|139.62|142.91|139.79|142.74|139.62|0
1650915360000|2022-04-25 19:36:00|142.68|139.56|142.57|139.45|142.68|139.56|142.57|139.45|0
1650915370000|2022-04-25 19:36:10|142.68|139.56|142.57|139.45|142.79|139.67|142.57|139.45|0
1650915380000|2022-04-25 19:36:20|142.68|139.56|143.35|140.23|143.35|140.23|142.68|139.56|0
1650915390000|2022-04-25 19:36:30|143.13|140.01|142.57|139.45|143.13|140.01|142.57|139.45|0
1650915400000|2022-04-25 19:36:40|142.68|139.56|142.46|139.34|142.68|139.56|142.46|139.34|0
1650915410000|2022-04-25 19:36:50|142.57|139.45|141.9|138.78|142.57|139.45|141.79|138.67|0
1650915420000|2022-04-25 19:37:00|141.68|138.56|141.57|138.45|141.68|138.56|141.57|138.45|0
1650915430000|2022-04-25 19:37:10|141.79|138.67|142.35|139.23|142.35|139.23|141.57|138.45|0
1650915440000|2022-04-25 19:37:20|142.12|139|141.9|138.78|142.12|139|141.9|138.78|0
1650915450000|2022-04-25 19:37:30|141.68|138.56|141.34|138.22|141.68|138.56|141.23|138.11|0
1650915460000|2022-04-25 19:37:40|141.12|138|141.23|138.11|141.23|138.11|141.12|138|0
1650915470000|2022-04-25 19:37:50|141.34|138.22|141.79|138.67|141.9|138.78|141.34|138.22|0
1650915480000|2022-04-25 19:38:00|141.68|138.56|142.01|138.89|142.01|138.89|141.68|138.56|0
1650915490000|2022-04-25 19:38:10|141.45|138.33|141.34|138.22|141.45|138.33|141.34|138.22|0
1650915500000|2022-04-25 19:38:20|141.57|138.45|141.29|138.17|141.68|138.56|141.29|138.17|0
1650915510000|2022-04-25 19:38:30|141.34|138.22|140.79|137.67|141.45|138.33|140.68|137.56|0
1650915520000|2022-04-25 19:38:40|141.12|138|140.79|137.67|141.12|138|140.79|137.67|0
1650915530000|2022-04-25 19:38:50|141.01|137.89|141.23|138.11|141.23|138.11|141.01|137.89|0
1650915540000|2022-04-25 19:39:00|140.79|137.67|141.12|138|141.23|138.11|140.79|137.67|0
1650915550000|2022-04-25 19:39:10|140.9|137.78|142.34|139.22|142.34|139.22|140.68|137.56|0
1650915560000|2022-04-25 19:39:20|142.39|139.27|142.39|139.27|142.39|139.27|142.06|138.94|0
1650915570000|2022-04-25 19:39:30|139.71|136.59|139.37|136.25|139.82|136.7|139.37|136.25|0
1650915580000|2022-04-25 19:39:40|139.48|136.36|139.37|136.25|139.48|136.36|139.37|136.25|0
1650915590000|2022-04-25 19:39:50|139.48|136.36|139.93|136.81|140.15|137.03|139.48|136.36|0
1650915600000|2022-04-25 19:40:00|139.6|136.48|139.82|136.7|139.93|136.81|139.6|136.48|0
1650915610000|2022-04-25 19:40:10|139.37|136.25|139.82|136.7|139.93|136.81|139.15|136.03|0
1650915620000|2022-04-25 19:40:20|139.48|136.36|139.26|136.14|139.59|136.47|139.26|136.14|0
1650915630000|2022-04-25 19:40:30|139.37|136.25|140.04|136.92|140.04|136.92|139.37|136.25|0
1650915640000|2022-04-25 19:40:40|139.82|136.7|139.26|136.14|139.82|136.7|139.26|136.14|0
1650915650000|2022-04-25 19:40:50|139.15|136.03|139.37|136.25|139.48|136.36|139.04|135.92|0
1650915660000|2022-04-25 19:41:00|139.15|136.03|139.15|136.03|139.37|136.25|139.15|136.03|0
1650915670000|2022-04-25 19:41:10|139.04|135.92|139.59|136.47|139.59|136.47|139.04|135.92|0
1650915680000|2022-04-25 19:41:20|139.48|136.36|139.26|136.14|139.48|136.36|139.26|136.14|0
1650915690000|2022-04-25 19:41:30|139.37|136.25|139.48|136.36|139.48|136.36|139.26|136.14|0
1650915700000|2022-04-25 19:41:40|139.93|136.81|140.81|137.69|140.81|137.69|139.93|136.81|0
1650915710000|2022-04-25 19:41:50|141.15|138.03|141.04|137.92|141.15|138.03|141.04|137.92|0
1650915720000|2022-04-25 19:42:00|140.59|137.47|140.81|137.69|140.81|137.69|140.48|137.36|0
1650915730000|2022-04-25 19:42:10|140.93|137.81|141.71|138.59|141.71|138.59|140.93|137.81|0
1650915740000|2022-04-25 19:42:20|142.16|139.04|142.72|139.6|142.72|139.6|142.16|139.04|0
1650915750000|2022-04-25 19:42:30|142.6|139.48|142.72|139.6|142.94|139.82|142.49|139.37|0
1650915760000|2022-04-25 19:42:40|142.94|139.82|143.73|140.61|143.73|140.61|142.89|139.77|0
1650915770000|2022-04-25 19:42:50|144.07|140.95|143.51|140.39|144.07|140.95|143.51|140.39|0
1650915780000|2022-04-25 19:43:00|143.62|140.5|143.51|140.39|143.84|140.72|143.51|140.39|0
1650915790000|2022-04-25 19:43:10|143.39|140.27|142.72|139.6|143.39|140.27|142.72|139.6|0
1650915800000|2022-04-25 19:43:20|142.94|139.82|141.59|138.47|142.94|139.82|141.59|138.47|0
1650915810000|2022-04-25 19:43:30|141.37|138.25|141.37|138.25|141.48|138.36|141.26|138.14|0
1650915820000|2022-04-25 19:43:40|140.92|137.8|140.26|137.14|141.15|138.03|140.26|137.14|0
1650915830000|2022-04-25 19:43:50|140.48|137.36|139.81|136.69|140.59|137.47|139.81|136.69|0
1650915840000|2022-04-25 19:44:00|139.48|136.36|139.15|136.03|139.48|136.36|139.15|136.03|0
1650915850000|2022-04-25 19:44:10|138.71|135.59|138.6|135.48|138.82|135.7|138.6|135.48|0
1650915860000|2022-04-25 19:44:20|138.49|135.37|138.27|135.15|138.49|135.37|138.27|135.15|0
1650915870000|2022-04-25 19:44:30|138.16|135.04|138.38|135.26|138.6|135.48|138.16|135.04|0
1650915880000|2022-04-25 19:44:40|139.37|136.25|138.93|135.81|139.37|136.25|138.93|135.81|0
1650915890000|2022-04-25 19:44:50|139.04|135.92|138.82|135.7|139.04|135.92|138.82|135.7|0
1650915900000|2022-04-25 19:45:00|138.93|135.81|138.38|135.26|138.93|135.81|138.38|135.26|0
1650915910000|2022-04-25 19:45:10|138.27|135.15|138.27|135.15|138.82|135.7|138.27|135.15|0
1650915920000|2022-04-25 19:45:20|138.71|135.59|138.38|135.26|138.71|135.59|137.83|134.71|0
1650915930000|2022-04-25 19:45:30|138.05|134.93|138.71|135.59|138.71|135.59|137.94|134.82|0
1650915940000|2022-04-25 19:45:40|138.6|135.48|138.71|135.59|138.71|135.59|138.38|135.26|0
1650915950000|2022-04-25 19:45:50|139.48|136.36|139.7|136.58|139.92|136.8|139.48|136.36|0
1650915960000|2022-04-25 19:46:00|140.37|137.25|140.03|136.91|140.37|137.25|139.7|136.58|0
1650915970000|2022-04-25 19:46:10|140.25|137.13|139.92|136.8|140.48|137.36|139.92|136.8|0
1650915980000|2022-04-25 19:46:20|139.7|136.58|139.48|136.36|139.7|136.58|139.48|136.36|0
1650915990000|2022-04-25 19:46:30|139.76|136.64|138.81|135.69|139.76|136.64|138.81|135.69|0
1650916000000|2022-04-25 19:46:40|138.7|135.58|139.04|135.92|139.15|136.03|138.7|135.58|0
1650916010000|2022-04-25 19:46:50|138.92|135.8|138.81|135.69|138.92|135.8|138.81|135.69|0
1650916020000|2022-04-25 19:47:00|138.7|135.58|138.26|135.14|138.7|135.58|138.15|135.03|0
1650916030000|2022-04-25 19:47:10|138.37|135.25|138.81|135.69|138.81|135.69|138.26|135.14|0
1650916040000|2022-04-25 19:47:20|138.65|135.53|138.04|134.92|138.65|135.53|138.04|134.92|0
1650916050000|2022-04-25 19:47:30|137.93|134.81|137.71|134.59|137.93|134.81|137.71|134.59|0
1650916060000|2022-04-25 19:47:40|138.04|134.92|137.93|134.81|138.04|134.92|137.93|134.81|0
1650916070000|2022-04-25 19:47:50|137.82|134.7|138.7|135.58|138.81|135.69|137.82|134.7|0
1650916080000|2022-04-25 19:48:00|139.14|136.02|138.48|135.36|139.14|136.02|138.48|135.36|0
1650916090000|2022-04-25 19:48:10|138.26|135.14|138.48|135.36|138.48|135.36|138.1|134.98|0
1650916100000|2022-04-25 19:48:20|138.59|135.47|138.15|135.03|138.59|135.47|138.04|134.92|0
1650916110000|2022-04-25 19:48:30|138.04|134.92|138.59|135.47|138.59|135.47|138.04|134.92|0
1650916120000|2022-04-25 19:48:40|139.59|136.47|140.14|137.02|140.14|137.02|139.59|136.47|0
1650916130000|2022-04-25 19:48:50|140.03|136.91|140.14|137.02|140.58|137.46|140.03|136.91|0
1650916140000|2022-04-25 19:49:00|140.25|137.13|141.92|138.8|141.92|138.8|140.25|137.13|0
1650916150000|2022-04-25 19:49:10|141.65|138.53|141.92|138.8|141.92|138.8|141.65|138.53|0
1650916160000|2022-04-25 19:49:20|142.26|139.14|142.26|139.14|142.26|139.14|141.81|138.69|0
1650916170000|2022-04-25 19:49:30|142.48|139.36|142.15|139.03|142.48|139.36|142.15|139.03|0
1650916180000|2022-04-25 19:49:40|142.37|139.25|141.81|138.69|142.37|139.25|141.81|138.69|0
1650916190000|2022-04-25 19:49:50|141.92|138.8|140.64|137.52|141.92|138.8|140.64|137.52|0
1650916200000|2022-04-25 19:50:00|140.47|137.35|141.59|138.47|141.59|138.47|139.92|136.8|0
1650916210000|2022-04-25 19:50:10|142.04|138.92|143.16|140.04|143.5|140.38|142.04|138.92|0
1650916220000|2022-04-25 19:50:20|143.5|140.38|142.71|139.59|143.5|140.38|142.71|139.59|0
1650916230000|2022-04-25 19:50:30|142.48|139.36|141.92|138.8|142.6|139.48|141.92|138.8|0
1650916240000|2022-04-25 19:50:40|141.59|138.47|141.48|138.36|141.81|138.69|141.48|138.36|0
1650916250000|2022-04-25 19:50:50|141.36|138.24|139.58|136.46|141.36|138.24|139.58|136.46|0
1650916260000|2022-04-25 19:51:00|139.92|136.8|140.14|137.02|140.14|137.02|139.47|136.35|0
1650916270000|2022-04-25 19:51:10|140.47|137.35|139.69|136.57|140.81|137.69|139.69|136.57|0
1650916280000|2022-04-25 19:51:20|139.92|136.8|138.92|135.8|139.92|136.8|138.76|135.64|0
1650916290000|2022-04-25 19:51:30|138.81|135.69|139.03|135.91|139.03|135.91|138.81|135.69|0
1650916300000|2022-04-25 19:51:40|138.7|135.58|138.7|135.58|138.7|135.58|138.48|135.36|0
1650916310000|2022-04-25 19:51:50|138.81|135.69|138.59|135.47|138.81|135.69|138.48|135.36|0
1650916320000|2022-04-25 19:52:00|139.14|136.02|138.92|135.8|139.14|136.02|138.59|135.47|0
1650916330000|2022-04-25 19:52:10|138.48|135.36|138.81|135.69|138.81|135.69|138.37|135.25|0
1650916340000|2022-04-25 19:52:20|139.03|135.91|138.37|135.25|139.03|135.91|138.37|135.25|0
1650916350000|2022-04-25 19:52:30|138.59|135.47|137.93|134.81|138.59|135.47|137.93|134.81|0
1650916360000|2022-04-25 19:52:40|138.04|134.92|138.15|135.03|138.15|135.03|137.82|134.7|0
1650916370000|2022-04-25 19:52:50|138.37|135.25|137.82|134.7|138.43|135.31|137.71|134.59|0
1650916380000|2022-04-25 19:53:00|138.7|135.58|137.6|134.48|138.7|135.58|137.6|134.48|0
1650916390000|2022-04-25 19:53:10|137.77|134.65|137.77|134.65|137.77|134.65|137.77|134.65|0
1650916400000|2022-04-25 19:53:20|138.15|135.03|138.15|135.03|138.37|135.25|138.04|134.92|0
1650916410000|2022-04-25 19:53:30|138.04|134.92|138.37|135.25|138.59|135.47|138.04|134.92|0
1650916420000|2022-04-25 19:53:40|138.04|134.92|138.04|134.92|138.26|135.14|138.04|134.92|0
1650916430000|2022-04-25 19:53:50|138.37|135.25|137.71|134.59|138.48|135.36|137.71|134.59|0
1650916440000|2022-04-25 19:54:00|137.82|134.7|137.82|134.7|137.93|134.81|137.71|134.59|0
1650916450000|2022-04-25 19:54:10|137.6|134.48|137.71|134.59|137.82|134.7|137.6|134.48|0
1650916460000|2022-04-25 19:54:20|137.27|134.15|137.71|134.59|137.71|134.59|137.27|134.15|0
1650916470000|2022-04-25 19:54:30|137.82|134.7|137.82|134.7|137.82|134.7|137.82|134.7|0
1650916480000|2022-04-25 19:54:40|137.27|134.15|137.6|134.48|137.6|134.48|137.05|133.93|0
1650916490000|2022-04-25 19:54:50|137.38|134.26|137.38|134.26|137.38|134.26|137.05|133.93|0
1650916500000|2022-04-25 19:55:00|137.6|134.48|137.38|134.26|137.93|134.81|137.38|134.26|0
1650916510000|2022-04-25 19:55:10|137.6|134.48|137.82|134.7|138.59|135.47|137.6|134.48|0
1650916520000|2022-04-25 19:55:20|138.37|135.25|139.03|135.91|139.03|135.91|138.37|135.25|0
1650916530000|2022-04-25 19:55:30|138.81|135.69|139.03|135.91|139.25|136.13|138.81|135.69|0
1650916540000|2022-04-25 19:55:40|138.7|135.58|138.47|135.35|139.03|135.91|138.47|135.35|0
1650916550000|2022-04-25 19:55:50|138.25|135.13|139.03|135.91|139.03|135.91|138.25|135.13|0
1650916560000|2022-04-25 19:56:00|139.91|136.79|139.47|136.35|139.91|136.79|139.47|136.35|0
1650916570000|2022-04-25 19:56:10|139.91|136.79|139.03|135.91|139.91|136.79|139.03|135.91|0
1650916580000|2022-04-25 19:56:20|139.47|136.35|139.69|136.57|139.69|136.57|139.47|136.35|0
1650916590000|2022-04-25 19:56:30|139.47|136.35|139.8|136.68|140.02|136.9|139.47|136.35|0
1650916600000|2022-04-25 19:56:40|140.02|136.9|139.8|136.68|140.02|136.9|139.8|136.68|0
1650916610000|2022-04-25 19:56:50|140.13|137.01|139.36|136.24|140.13|137.01|139.36|136.24|0
1650916620000|2022-04-25 19:57:00|139.3|136.18|139.36|136.24|139.36|136.24|138.58|135.46|0
1650916630000|2022-04-25 19:57:10|138.91|135.79|138.69|135.57|138.91|135.79|138.36|135.24|0
1650916640000|2022-04-25 19:57:20|139.13|136.01|138.58|135.46|139.13|136.01|138.58|135.46|0
1650916650000|2022-04-25 19:57:30|138.47|135.35|138.47|135.35|138.8|135.68|138.47|135.35|0
1650916660000|2022-04-25 19:57:40|138.36|135.24|138.25|135.13|138.47|135.35|138.25|135.13|0
1650916670000|2022-04-25 19:57:50|138.75|135.63|138.58|135.46|138.91|135.79|138.58|135.46|0
1650916680000|2022-04-25 19:58:00|138.47|135.35|138.58|135.46|138.69|135.57|138.36|135.24|0
1650916690000|2022-04-25 19:58:10|138.47|135.35|138.69|135.57|138.69|135.57|138.03|134.91|0
1650916700000|2022-04-25 19:58:20|138.8|135.68|138.47|135.35|138.8|135.68|137.92|134.8|0
1650916710000|2022-04-25 19:58:30|138.03|134.91|137.98|134.86|138.14|135.02|137.92|134.8|0
1650916720000|2022-04-25 19:58:40|138.03|134.91|138.58|135.46|138.58|135.46|138.03|134.91|0
1650916730000|2022-04-25 19:58:50|138.25|135.13|137.81|134.69|138.25|135.13|137.81|134.69|0
1650916740000|2022-04-25 19:59:00|138.36|135.24|138.36|135.24|138.36|135.24|138.03|134.91|0
1650916750000|2022-04-25 19:59:10|138.47|135.35|139.24|136.12|139.24|136.12|138.47|135.35|0
1650916760000|2022-04-25 19:59:20|139.46|136.34|139.13|136.01|139.46|136.34|139.13|136.01|0
1650916770000|2022-04-25 19:59:30|139.02|135.9|138.47|135.35|139.02|135.9|138.47|135.35|0
1650916780000|2022-04-25 19:59:40|138.36|135.24|137.04|133.92|138.36|135.24|137.04|133.92|0
1650916790000|2022-04-25 19:59:50|137.26|134.14|137.26|134.14|137.48|134.36|137.15|134.03|0
1650916800000|2022-04-25 20:00:00|137.15|134.03|137.7|134.58|138.14|135.02|137.15|134.03|0
1650916810000|2022-04-25 20:00:10|137.37|134.25|138.36|135.24|138.58|135.46|137.37|134.25|0
1650916820000|2022-04-25 20:00:20|138.91|135.79|137.59|134.47|138.91|135.79|137.59|134.47|0
1650916830000|2022-04-25 20:00:30|137.37|134.25|137.81|134.69|137.81|134.69|137.37|134.25|0
1650916840000|2022-04-25 20:00:40|136.93|133.81|136.72|133.6|136.93|133.81|136.72|133.6|0
1650916850000|2022-04-25 20:00:50|136.61|133.49|136.61|133.49|136.61|133.49|136.5|133.38|0
1650916860000|2022-04-25 20:01:00|136.28|133.16|136.39|133.27|136.61|133.49|136.28|133.16|0
1650916870000|2022-04-25 20:01:10|136.06|132.94|136.28|133.16|136.28|133.16|136.06|132.94|0
1650916880000|2022-04-25 20:01:20|136.06|132.94|136.28|133.16|136.28|133.16|136.06|132.94|0
1650916890000|2022-04-25 20:01:30|136.39|133.27|136.5|133.38|136.5|133.38|136.39|133.27|0
1650916900000|2022-04-25 20:01:40|136.72|133.6|136.06|132.94|136.72|133.6|136.06|132.94|0
1650916910000|2022-04-25 20:01:50|136.17|133.05|136.39|133.27|136.5|133.38|136.17|133.05|0
1650916920000|2022-04-25 20:02:00|136.28|133.16|136.5|133.38|136.5|133.38|136.28|133.16|0
1650916930000|2022-04-25 20:02:10|136.39|133.27|136.39|133.27|136.39|133.27|136.39|133.27|0
1650916940000|2022-04-25 20:02:20|135.1|131.98|135.32|132.2|135.32|132.2|135.1|131.98|0
1650916950000|2022-04-25 20:02:30|135.54|132.42|136|132.88|136.11|132.99|135.54|132.42|0
1650916960000|2022-04-25 20:02:40|136.33|133.21|136.33|133.21|136.33|133.21|136|132.88|0
1650916970000|2022-04-25 20:02:50|136|132.88|135.84|132.72|136|132.88|135.84|132.72|0
1650916980000|2022-04-25 20:03:00|135.89|132.77|135.89|132.77|135.89|132.77|135.79|132.67|0
1650916990000|2022-04-25 20:03:10|135.79|132.67|135.79|132.67|135.89|132.77|135.79|132.67|0
1650917000000|2022-04-25 20:03:20|135.89|132.77|135.89|132.77|136|132.88|135.79|132.67|0
1650917010000|2022-04-25 20:03:30|136|132.88|135.89|132.77|136|132.88|135.89|132.77|0
1650917020000|2022-04-25 20:03:40|136|132.88|135.78|132.66|136|132.88|135.78|132.66|0
1650917030000|2022-04-25 20:03:50|135.57|132.45|135.68|132.56|135.68|132.56|135.57|132.45|0
1650917040000|2022-04-25 20:04:00|135.78|132.66|135.89|132.77|135.89|132.77|135.78|132.66|0
1650917050000|2022-04-25 20:04:10|135.84|132.72|135.68|132.56|135.84|132.72|135.68|132.56|0
1650917060000|2022-04-25 20:04:20|135.78|132.66|135.68|132.56|135.78|132.66|135.68|132.56|0
1650917070000|2022-04-25 20:04:30|135.89|132.77|135.84|132.72|135.89|132.77|135.84|132.72|0
1650917080000|2022-04-25 20:04:40|135.78|132.66|136|132.88|136|132.88|135.78|132.66|0
1650917090000|2022-04-25 20:04:50|136.22|133.1|136.22|133.1|136.22|133.1|136.22|133.1|0
1650917100000|2022-04-25 20:05:00|136.44|133.32|136.33|133.21|136.44|133.32|136.33|133.21|0
1650917110000|2022-04-25 20:05:10|136.44|133.32|136.77|133.65|136.77|133.65|136.44|133.32|0
1650917120000|2022-04-25 20:05:20|136.66|133.54|136.66|133.54|136.66|133.54|136.55|133.43|0
1650917130000|2022-04-25 20:05:30|136.55|133.43|136.55|133.43|136.66|133.54|136.55|133.43|0
1650917140000|2022-04-25 20:05:40|136.44|133.32|136.44|133.32|136.49|133.37|136.44|133.32|0
1650917150000|2022-04-25 20:05:50|136.22|133.1|136.33|133.21|136.33|133.21|136.22|133.1|0
1650917160000|2022-04-25 20:06:00|136.22|133.1|136.22|133.1|136.22|133.1|136.22|133.1|0
1650917170000|2022-04-25 20:06:10|136.76|133.64|136.38|133.26|136.76|133.64|136.38|133.26|0
1650917180000|2022-04-25 20:06:20|136.33|133.21|136.76|133.64|136.76|133.64|136.33|133.21|0
1650917190000|2022-04-25 20:06:30|136.98|133.86|136.98|133.86|137.09|133.97|136.98|133.86|0
1650917200000|2022-04-25 20:06:40|137.09|133.97|137.2|134.08|137.2|134.08|137.09|133.97|0
1650917210000|2022-04-25 20:06:50|137.31|134.19|137.09|133.97|137.31|134.19|137.09|133.97|0
1650917220000|2022-04-25 20:07:00|137.15|134.03|136.98|133.86|137.15|134.03|136.98|133.86|0
1650917230000|2022-04-25 20:07:10|136.87|133.75|136.87|133.75|136.87|133.75|136.87|133.75|0
1650917240000|2022-04-25 20:07:20|136.98|133.86|137.31|134.19|137.42|134.3|136.98|133.86|0
1650917250000|2022-04-25 20:07:30|137.48|134.36|136.87|133.75|137.48|134.36|136.87|133.75|0
1650917260000|2022-04-25 20:07:40|136.98|133.86|136.87|133.75|136.98|133.86|136.71|133.59|0
1650917270000|2022-04-25 20:07:50|136.65|133.53|136.87|133.75|136.87|133.75|136.65|133.53|0
1650917280000|2022-04-25 20:08:00|136.76|133.64|137.2|134.08|137.2|134.08|136.76|133.64|0
1650917290000|2022-04-25 20:08:10|137.09|133.97|137.2|134.08|137.2|134.08|137.09|133.97|0
1650917300000|2022-04-25 20:08:20|137.31|134.19|137.2|134.08|137.31|134.19|137.2|134.08|0
1650917310000|2022-04-25 20:08:30|137.31|134.19|137.2|134.08|137.31|134.19|137.2|134.08|0
1650917320000|2022-04-25 20:08:40|137.09|133.97|137.04|133.92|137.09|133.97|137.04|133.92|0
1650917330000|2022-04-25 20:08:50|137.09|133.97|136.98|133.86|137.09|133.97|136.98|133.86|0
1650917340000|2022-04-25 20:09:00|137.09|133.97|137.09|133.97|137.2|134.08|137.09|133.97|0
1650917350000|2022-04-25 20:09:10|137.2|134.08|137.42|134.3|137.42|134.3|137.2|134.08|0
1650917360000|2022-04-25 20:09:20|137.31|134.19|137.2|134.08|137.31|134.19|137.2|134.08|0
1650917370000|2022-04-25 20:09:30|137.31|134.19|137.09|133.97|137.31|134.19|137.09|133.97|0
1650917380000|2022-04-25 20:09:40|137.37|134.25|137.31|134.19|137.37|134.25|137.31|134.19|0
1650917390000|2022-04-25 20:09:50|137.2|134.08|137.09|133.97|137.2|134.08|137.09|133.97|0
1650917400000|2022-04-25 20:10:00|137.2|134.08|137.42|134.3|137.42|134.3|137.2|134.08|0
1650917410000|2022-04-25 20:10:10|137.31|134.19|137.42|134.3|137.42|134.3|137.31|134.19|0
1650917420000|2022-04-25 20:10:20|137.53|134.41|137.53|134.41|137.53|134.41|137.53|134.41|0
1650917430000|2022-04-25 20:10:30|137.42|134.3|137.42|134.3|137.42|134.3|137.42|134.3|0
1650917440000|2022-04-25 20:10:40|137.37|134.25|137.42|134.3|137.42|134.3|137.31|134.19|0
1650917450000|2022-04-25 20:10:50|137.31|134.19|137.2|134.08|137.31|134.19|137.2|134.08|0
1650917460000|2022-04-25 20:11:00|137.31|134.19|137.31|134.19|137.31|134.19|137.31|134.19|0
1650917470000|2022-04-25 20:11:10|137.2|134.08|136.87|133.75|137.2|134.08|136.87|133.75|0
1650917480000|2022-04-25 20:11:20|136.98|133.86|136.98|133.86|136.98|133.86|136.87|133.75|0
1650917490000|2022-04-25 20:11:30|137.04|133.92|136.98|133.86|137.04|133.92|136.98|133.86|0
1650917510000|2022-04-25 20:11:50|136.87|133.75|137.31|134.19|137.31|134.19|136.87|133.75|0
1650917520000|2022-04-25 20:12:00|137.2|134.08|137.2|134.08|137.2|134.08|137.2|134.08|0
1650917530000|2022-04-25 20:12:10|137.09|133.97|137.2|134.08|137.2|134.08|137.09|133.97|0
1650917540000|2022-04-25 20:12:20|137.09|133.97|137.2|134.08|137.2|134.08|137.09|133.97|0
1650917560000|2022-04-25 20:12:40|136.76|133.64|136.87|133.75|136.87|133.75|136.76|133.64|0
1650917570000|2022-04-25 20:12:50|136.92|133.8|136.87|133.75|136.98|133.86|136.87|133.75|0
1650917580000|2022-04-25 20:13:00|136.81|133.69|137.09|133.97|137.09|133.97|136.81|133.69|0
1650917590000|2022-04-25 20:13:10|136.98|133.86|136.87|133.75|137.09|133.97|136.87|133.75|0
1650917600000|2022-04-25 20:13:20|136.98|133.86|136.98|133.86|136.98|133.86|136.92|133.8|0
1650917610000|2022-04-25 20:13:30|137.09|133.97|137.09|133.97|137.09|133.97|137.09|133.97|0
1650917640000|2022-04-25 20:14:00|137.14|134.02|137.3|134.18|137.3|134.18|137.14|134.02|0
1650917650000|2022-04-25 20:14:10|137.41|134.29|137.41|134.29|137.41|134.29|137.41|134.29|0
1650917660000|2022-04-25 20:14:20|137.63|134.51|137.85|134.73|137.85|134.73|137.63|134.51|0
1650917670000|2022-04-25 20:14:30|137.96|134.84|138.07|134.95|138.07|134.95|137.96|134.84|0
1650917680000|2022-04-25 20:14:40|137.96|134.84|138.18|135.06|138.18|135.06|137.96|134.84|0
1650917690000|2022-04-25 20:14:50|138.07|134.95|138.07|134.95|138.07|134.95|138.07|134.95|0
1650917710000|2022-04-25 20:15:10|138.55|134.91|137.89|134.25|138.55|134.91|137.89|134.25|0
1650917720000|2022-04-25 20:15:20|137.56|133.92|137.78|134.14|137.78|134.14|137.56|133.92|0
1650917730000|2022-04-25 20:15:30|137.73|134.09|137.78|134.14|137.78|134.14|137.67|134.03|0
1650917740000|2022-04-25 20:15:40|137.73|134.09|137.89|134.25|137.89|134.25|137.73|134.09|0
1650917750000|2022-04-25 20:15:50|137.84|134.2|137.89|134.25|137.89|134.25|137.78|134.14|0
1650917760000|2022-04-25 20:16:00|137.84|134.2|137.78|134.14|137.84|134.2|137.78|134.14|0
1650917770000|2022-04-25 20:16:10|137.67|134.03|137.67|134.03|137.67|134.03|137.67|134.03|0
1650917780000|2022-04-25 20:16:20|137.56|133.92|137.34|133.7|137.56|133.92|137.23|133.59|0
1650917790000|2022-04-25 20:16:30|137.45|133.81|137.45|133.81|137.45|133.81|137.34|133.7|0
1650917800000|2022-04-25 20:16:40|137.51|133.87|137.56|133.92|137.56|133.92|137.51|133.87|0
1650917810000|2022-04-25 20:16:50|137.62|133.98|137.78|134.14|137.78|134.14|137.56|133.92|0
1650917820000|2022-04-25 20:17:00|137.89|134.25|137.89|134.25|137.89|134.25|137.84|134.2|0
1650917830000|2022-04-25 20:17:10|138.11|134.47|137.89|134.25|138.11|134.47|137.89|134.25|0
1650917840000|2022-04-25 20:17:20|137.78|134.14|137.78|134.14|137.78|134.14|137.67|134.03|0
1650917850000|2022-04-25 20:17:30|137.67|134.03|137.67|134.03|137.67|134.03|137.56|133.92|0
1650917860000|2022-04-25 20:17:40|137.78|134.14|137.67|134.03|137.78|134.14|137.67|134.03|0
1650917870000|2022-04-25 20:17:50|137.56|133.92|137.67|134.03|137.67|134.03|137.56|133.92|0
1650917880000|2022-04-25 20:18:00|137.78|134.14|137.67|134.03|137.78|134.14|137.56|133.92|0
1650917890000|2022-04-25 20:18:10|137.56|133.92|137.62|133.98|137.67|134.03|137.56|133.92|0
1650917900000|2022-04-25 20:18:20|137.67|134.03|137.78|134.14|137.78|134.14|137.67|134.03|0
1650917910000|2022-04-25 20:18:30|137.67|134.03|137.56|133.92|137.67|134.03|137.56|133.92|0
1650917920000|2022-04-25 20:18:40|137.67|134.03|137.67|134.03|137.67|134.03|137.67|134.03|0
1650917940000|2022-04-25 20:19:00|137.56|133.92|137.67|134.03|137.67|134.03|137.56|133.92|0
1650917950000|2022-04-25 20:19:10|137.73|134.09|137.73|134.09|137.73|134.09|137.73|134.09|0
1650917960000|2022-04-25 20:19:20|137.78|134.14|137.67|134.03|137.78|134.14|137.56|133.92|0
1650917970000|2022-04-25 20:19:30|137.62|133.98|137.67|134.03|137.67|134.03|137.62|133.98|0
1650917980000|2022-04-25 20:19:40|137.56|133.92|137.56|133.92|137.56|133.92|137.56|133.92|0
1650917990000|2022-04-25 20:19:50|137.67|134.03|137.62|133.98|137.67|134.03|137.62|133.98|0
1650918000000|2022-04-25 20:20:00|137.56|133.92|137.67|134.03|137.67|134.03|137.56|133.92|0
1650918020000|2022-04-25 20:20:20|137.78|134.14|137.78|134.14|137.78|134.14|137.78|134.14|0
1650918030000|2022-04-25 20:20:30|137.89|134.25|137.83|134.19|137.89|134.25|137.83|134.19|0
1650918040000|2022-04-25 20:20:40|137.78|134.14|137.72|134.08|137.78|134.14|137.72|134.08|0
1650918050000|2022-04-25 20:20:50|137.78|134.14|137.78|134.14|137.78|134.14|137.78|134.14|0
1650918060000|2022-04-25 20:21:00|137.67|134.03|137.67|134.03|137.67|134.03|137.67|134.03|0
1650918070000|2022-04-25 20:21:10|137.56|133.92|137.67|134.03|137.67|134.03|137.56|133.92|0
1650918080000|2022-04-25 20:21:20|137.56|133.92|137.5|133.86|137.56|133.92|137.5|133.86|0
1650918090000|2022-04-25 20:21:30|137.45|133.81|137.34|133.7|137.45|133.81|137.34|133.7|0
1650918100000|2022-04-25 20:21:40|137.28|133.64|137.34|133.7|137.34|133.7|137.28|133.64|0
1650918110000|2022-04-25 20:21:50|137.23|133.59|137.23|133.59|137.23|133.59|137.23|133.59|0
1650918120000|2022-04-25 20:22:00|137.34|133.7|137.34|133.7|137.45|133.81|137.34|133.7|0
1650918140000|2022-04-25 20:22:20|137.23|133.59|137.12|133.48|137.34|133.7|137.12|133.48|0
1650918160000|2022-04-25 20:22:40|137.23|133.59|137.23|133.59|137.23|133.59|137.23|133.59|0
1650918170000|2022-04-25 20:22:50|137.12|133.48|137.23|133.59|137.23|133.59|137.12|133.48|0
1650918230000|2022-04-25 20:23:50|137.34|133.7|137.34|133.7|137.34|133.7|137.34|133.7|0
1650918240000|2022-04-25 20:24:00|137.33|133.69|137.28|133.64|137.33|133.69|137.28|133.64|0
1650918250000|2022-04-25 20:24:10|137.33|133.69|137.23|133.59|137.33|133.69|137.23|133.59|0
1650918260000|2022-04-25 20:24:20|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650918270000|2022-04-25 20:24:30|137.33|133.69|137.55|133.91|137.55|133.91|137.33|133.69|0
1650918280000|2022-04-25 20:24:40|137.5|133.86|137.55|133.91|137.55|133.91|137.5|133.86|0
1650918290000|2022-04-25 20:24:50|137.44|133.8|137.44|133.8|137.44|133.8|137.44|133.8|0
1650918340000|2022-04-25 20:25:40|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650918350000|2022-04-25 20:25:50|137.33|133.69|137.33|133.69|137.33|133.69|137.33|133.69|0
1650918360000|2022-04-25 20:26:00|137.44|133.8|137.44|133.8|137.44|133.8|137.33|133.69|0
1650918410000|2022-04-25 20:26:50|137.33|133.69|137.33|133.69|137.33|133.69|137.33|133.69|0
1650918430000|2022-04-25 20:27:10|137.39|133.75|137.33|133.69|137.39|133.75|137.33|133.69|0
1650918470000|2022-04-25 20:27:50|137.22|133.58|137.11|133.47|137.22|133.58|137.11|133.47|0
1650918520000|2022-04-25 20:28:40|137|133.36|137|133.36|137|133.36|137|133.36|0
1650918530000|2022-04-25 20:28:50|136.89|133.25|136.78|133.14|136.89|133.25|136.78|133.14|0
1650918540000|2022-04-25 20:29:00|136.89|133.25|136.89|133.25|136.89|133.25|136.89|133.25|0
1650918550000|2022-04-25 20:29:10|137|133.36|137|133.36|137|133.36|137|133.36|0
1650918600000|2022-04-25 20:30:00|136.89|133.25|137|133.36|137|133.36|136.89|133.25|0
1650918610000|2022-04-25 20:30:10|137.11|133.47|137.33|133.69|137.33|133.69|137.11|133.47|0
1650918630000|2022-04-25 20:30:30|137.22|133.58|137.33|133.69|137.33|133.69|137.22|133.58|0
1650918660000|2022-04-25 20:31:00|137.44|133.8|137.88|134.24|137.88|134.24|137.44|133.8|0
1650918670000|2022-04-25 20:31:10|137.77|134.13|137.77|134.13|137.77|134.13|137.66|134.02|0
1650918680000|2022-04-25 20:31:20|137.82|134.18|137.77|134.13|137.82|134.18|137.71|134.07|0
1650918690000|2022-04-25 20:31:30|137.88|134.24|137.77|134.13|137.88|134.24|137.77|134.13|0
1650918700000|2022-04-25 20:31:40|137.71|134.07|137.66|134.02|137.71|134.07|137.55|133.91|0
1650918710000|2022-04-25 20:31:50|137.55|133.91|137.6|133.96|137.6|133.96|137.55|133.91|0
1650918720000|2022-04-25 20:32:00|137.66|134.02|137.66|134.02|137.66|134.02|137.6|133.96|0
1650918730000|2022-04-25 20:32:10|137.6|133.96|137.66|134.02|137.66|134.02|137.6|133.96|0
1650918750000|2022-04-25 20:32:30|137.77|134.13|137.6|133.96|137.77|134.13|137.6|133.96|0
1650918760000|2022-04-25 20:32:40|137.66|134.02|137.55|133.91|137.66|134.02|137.55|133.91|0
1650918780000|2022-04-25 20:33:00|137.44|133.8|137.55|133.91|137.55|133.91|137.44|133.8|0
1650918790000|2022-04-25 20:33:10|137.65|134.01|137.76|134.12|137.76|134.12|137.65|134.01|0
1650918800000|2022-04-25 20:33:20|137.87|134.23|137.76|134.12|137.87|134.23|137.76|134.12|0
1650918810000|2022-04-25 20:33:30|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650918820000|2022-04-25 20:33:40|137.65|134.01|137.54|133.9|137.65|134.01|137.54|133.9|0
1650918830000|2022-04-25 20:33:50|137.33|133.69|137.54|133.9|137.54|133.9|137.33|133.69|0
1650918840000|2022-04-25 20:34:00|137.65|134.01|137.76|134.12|137.76|134.12|137.65|134.01|0
1650918860000|2022-04-25 20:34:20|137.65|134.01|137.65|134.01|137.65|134.01|137.65|134.01|0
1650918870000|2022-04-25 20:34:30|137.54|133.9|137.65|134.01|137.65|134.01|137.54|133.9|0
1650918880000|2022-04-25 20:34:40|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650918900000|2022-04-25 20:35:00|137.65|134.01|137.65|134.01|137.65|134.01|137.65|134.01|0
1650918920000|2022-04-25 20:35:20|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650918930000|2022-04-25 20:35:30|137.43|133.79|137.54|133.9|137.54|133.9|137.43|133.79|0
1650918940000|2022-04-25 20:35:40|137.49|133.85|137.43|133.79|137.49|133.85|137.43|133.79|0
1650918960000|2022-04-25 20:36:00|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650918970000|2022-04-25 20:36:10|137.43|133.79|137.43|133.79|137.54|133.9|137.43|133.79|0
1650918980000|2022-04-25 20:36:20|137.32|133.68|137.32|133.68|137.32|133.68|137.32|133.68|0
1650918990000|2022-04-25 20:36:30|137.43|133.79|137.43|133.79|137.43|133.79|137.43|133.79|0
1650919000000|2022-04-25 20:36:40|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650919010000|2022-04-25 20:36:50|137.65|134.01|137.65|134.01|137.65|134.01|137.65|134.01|0
1650919030000|2022-04-25 20:37:10|137.6|133.96|137.65|134.01|137.65|134.01|137.6|133.96|0
1650919040000|2022-04-25 20:37:20|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650919050000|2022-04-25 20:37:30|137.65|134.01|137.65|134.01|137.65|134.01|137.65|134.01|0
1650919060000|2022-04-25 20:37:40|137.76|134.12|137.76|134.12|137.76|134.12|137.76|134.12|0
1650919070000|2022-04-25 20:37:50|137.71|134.07|137.71|134.07|137.71|134.07|137.71|134.07|0
1650919080000|2022-04-25 20:38:00|137.76|134.12|137.65|134.01|137.76|134.12|137.65|134.01|0
1650919100000|2022-04-25 20:38:20|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650919110000|2022-04-25 20:38:30|137.49|133.85|137.49|133.85|137.49|133.85|137.49|133.85|0
1650919120000|2022-04-25 20:38:40|137.54|133.9|137.54|133.9|137.54|133.9|137.54|133.9|0
1650919140000|2022-04-25 20:39:00|137.43|133.79|137.43|133.79|137.43|133.79|137.43|133.79|0
1650919160000|2022-04-25 20:39:20|137.32|133.68|137.1|133.46|137.32|133.68|137.1|133.46|0
1650919170000|2022-04-25 20:39:30|136.99|133.35|136.88|133.24|136.99|133.35|136.88|133.24|0
1650919180000|2022-04-25 20:39:40|136.77|133.13|136.88|133.24|136.88|133.24|136.77|133.13|0
1650919190000|2022-04-25 20:39:50|136.77|133.13|136.77|133.13|136.77|133.13|136.77|133.13|0
1650919200000|2022-04-25 20:40:00|136.83|133.19|136.88|133.24|136.88|133.24|136.83|133.19|0
1650919210000|2022-04-25 20:40:10|136.99|133.35|136.99|133.35|136.99|133.35|136.99|133.35|0
1650919240000|2022-04-25 20:40:40|136.77|133.13|136.99|133.35|136.99|133.35|136.77|133.13|0
1650919250000|2022-04-25 20:40:50|136.88|133.24|136.88|133.24|136.88|133.24|136.88|133.24|0
1650919260000|2022-04-25 20:41:00|136.99|133.35|137.1|133.46|137.1|133.46|136.99|133.35|0
1650919270000|2022-04-25 20:41:10|137.21|133.57|136.99|133.35|137.21|133.57|136.99|133.35|0
1650919280000|2022-04-25 20:41:20|137.1|133.46|137.1|133.46|137.1|133.46|137.1|133.46|0
1650919290000|2022-04-25 20:41:30|136.99|133.35|136.77|133.13|136.99|133.35|136.77|133.13|0
1650919310000|2022-04-25 20:41:50|136.66|133.02|136.55|132.91|136.66|133.02|136.55|132.91|0
1650919320000|2022-04-25 20:42:00|136.66|133.02|136.77|133.13|136.77|133.13|136.66|133.02|0
1650919330000|2022-04-25 20:42:10|136.66|133.02|136.66|133.02|136.66|133.02|136.66|133.02|0
1650919340000|2022-04-25 20:42:20|136.55|132.91|136.55|132.91|136.55|132.91|136.55|132.91|0
1650919350000|2022-04-25 20:42:30|136.44|132.8|136.55|132.91|136.55|132.91|136.44|132.8|0
1650919360000|2022-04-25 20:42:40|136.66|133.02|136.66|133.02|136.66|133.02|136.66|133.02|0
1650919370000|2022-04-25 20:42:50|136.61|132.97|136.66|133.02|136.66|133.02|136.61|132.97|0
1650919380000|2022-04-25 20:43:00|136.55|132.91|136.66|133.02|136.66|133.02|136.55|132.91|0
1650919390000|2022-04-25 20:43:10|136.55|132.91|136.55|132.91|136.55|132.91|136.55|132.91|0
1650919400000|2022-04-25 20:43:20|136.66|133.02|136.61|132.97|136.66|133.02|136.61|132.97|0
1650919410000|2022-04-25 20:43:30|136.66|133.02|136.66|133.02|136.66|133.02|136.66|133.02|0
1650919420000|2022-04-25 20:43:40|136.61|132.97|136.61|132.97|136.66|133.02|136.61|132.97|0
1650919430000|2022-04-25 20:43:50|136.55|132.91|136.82|133.18|136.82|133.18|136.55|132.91|0
1650919440000|2022-04-25 20:44:00|136.77|133.13|136.99|133.35|136.99|133.35|136.77|133.13|0
1650919450000|2022-04-25 20:44:10|136.88|133.24|136.99|133.35|136.99|133.35|136.88|133.24|0
1650919480000|2022-04-25 20:44:40|136.88|133.24|136.88|133.24|136.88|133.24|136.88|133.24|0
1650919490000|2022-04-25 20:44:50|136.99|133.35|136.99|133.35|136.99|133.35|136.99|133.35|0
1650919500000|2022-04-25 20:45:00|136.93|133.29|136.88|133.24|136.99|133.35|136.88|133.24|0
1650919510000|2022-04-25 20:45:10|136.77|133.13|136.82|133.18|136.82|133.18|136.77|133.13|0
1650919520000|2022-04-25 20:45:20|136.88|133.24|136.77|133.13|136.88|133.24|136.77|133.13|0
1650919540000|2022-04-25 20:45:40|136.87|133.23|136.87|133.23|136.87|133.23|136.87|133.23|0
1650919570000|2022-04-25 20:46:10|136.77|133.13|136.76|133.12|136.77|133.13|136.76|133.12|0
1650919580000|2022-04-25 20:46:20|136.87|133.23|136.66|133.02|136.87|133.23|136.66|133.02|0
1650919590000|2022-04-25 20:46:30|136.76|133.12|136.76|133.12|136.76|133.12|136.76|133.12|0
1650919610000|2022-04-25 20:46:50|136.66|133.02|136.66|133.02|136.66|133.02|136.66|133.02|0
1650919620000|2022-04-25 20:47:00|136.76|133.12|136.76|133.12|136.76|133.12|136.76|133.12|0
1650919640000|2022-04-25 20:47:20|136.87|133.23|136.87|133.23|136.87|133.23|136.87|133.23|0
1650919650000|2022-04-25 20:47:30|136.98|133.34|136.98|133.34|136.98|133.34|136.98|133.34|0
1650919660000|2022-04-25 20:47:40|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650919670000|2022-04-25 20:47:50|136.87|133.23|136.87|133.23|136.87|133.23|136.87|133.23|0
1650919680000|2022-04-25 20:48:00|136.82|133.18|136.76|133.12|136.87|133.23|136.76|133.12|0
1650919690000|2022-04-25 20:48:10|136.65|133.01|136.65|133.01|136.65|133.01|136.65|133.01|0
1650919700000|2022-04-25 20:48:20|136.6|132.96|136.6|132.96|136.6|132.96|136.6|132.96|0
1650919710000|2022-04-25 20:48:30|136.54|132.9|136.54|132.9|136.54|132.9|136.54|132.9|0
1650919750000|2022-04-25 20:49:10|136.43|132.79|136.43|132.79|136.54|132.9|136.43|132.79|0
1650919770000|2022-04-25 20:49:30|136.54|132.9|136.71|133.07|136.71|133.07|136.54|132.9|0
1650919780000|2022-04-25 20:49:40|136.76|133.12|136.65|133.01|136.76|133.12|136.65|133.01|0
1650919800000|2022-04-25 20:50:00|136.71|133.07|136.76|133.12|136.76|133.12|136.71|133.07|0
1650919830000|2022-04-25 20:50:30|136.65|133.01|136.65|133.01|136.65|133.01|136.65|133.01|0
1650919840000|2022-04-25 20:50:40|136.87|133.23|136.87|133.23|136.87|133.23|136.87|133.23|0
1650919860000|2022-04-25 20:51:00|136.76|133.12|136.76|133.12|136.76|133.12|136.76|133.12|0
1650919880000|2022-04-25 20:51:20|136.65|133.01|136.65|133.01|136.65|133.01|136.65|133.01|0
1650919890000|2022-04-25 20:51:30|136.6|132.96|136.65|133.01|136.65|133.01|136.6|132.96|0
1650919900000|2022-04-25 20:51:40|136.43|132.79|136.54|132.9|136.54|132.9|136.43|132.79|0
1650919910000|2022-04-25 20:51:50|136.49|132.85|136.49|132.85|136.49|132.85|136.49|132.85|0
1650919920000|2022-04-25 20:52:00|136.54|132.9|136.43|132.79|136.54|132.9|136.43|132.79|0
1650919940000|2022-04-25 20:52:20|136.32|132.68|136.32|132.68|136.32|132.68|136.32|132.68|0
1650919950000|2022-04-25 20:52:30|136.43|132.79|136.43|132.79|136.54|132.9|136.43|132.79|0
1650919960000|2022-04-25 20:52:40|136.32|132.68|136.32|132.68|136.32|132.68|136.32|132.68|0
1650919970000|2022-04-25 20:52:50|136.43|132.79|136.32|132.68|136.43|132.79|136.32|132.68|0
1650919980000|2022-04-25 20:53:00|136.43|132.79|136.43|132.79|136.43|132.79|136.43|132.79|0
1650920000000|2022-04-25 20:53:20|136.32|132.68|136.32|132.68|136.32|132.68|136.32|132.68|0
1650920080000|2022-04-25 20:54:40|136.43|132.79|136.43|132.79|136.43|132.79|136.43|132.79|0
1650920090000|2022-04-25 20:54:50|136.32|132.68|136.32|132.68|136.32|132.68|136.32|132.68|0
1650920100000|2022-04-25 20:55:00|136.43|132.79|136.32|132.68|136.43|132.79|136.32|132.68|0
1650920110000|2022-04-25 20:55:10|136.43|132.79|136.43|132.79|136.43|132.79|136.43|132.79|0
1650920170000|2022-04-25 20:56:10|136.37|132.73|136.37|132.73|136.37|132.73|136.32|132.68|0
1650920180000|2022-04-25 20:56:20|136.32|132.68|136.32|132.68|136.32|132.68|136.32|132.68|0
1650920210000|2022-04-25 20:56:50|136.43|132.79|136.43|132.79|136.43|132.79|136.43|132.79|0
1650920220000|2022-04-25 20:57:00|136.37|132.73|136.43|132.79|136.43|132.79|136.37|132.73|0
1650920240000|2022-04-25 20:57:20|136.37|132.73|136.32|132.68|136.37|132.73|136.32|132.68|0
1650920250000|2022-04-25 20:57:30|136.43|132.79|136.43|132.79|136.43|132.79|136.43|132.79|0
1650920290000|2022-04-25 20:58:10|136.53|132.89|136.53|132.89|136.53|132.89|136.53|132.89|0
1650920300000|2022-04-25 20:58:20|136.64|133|136.64|133|136.64|133|136.64|133|0
1650920310000|2022-04-25 20:58:30|136.75|133.11|136.75|133.11|136.75|133.11|136.75|133.11|0
1650920320000|2022-04-25 20:58:40|136.64|133|136.75|133.11|136.75|133.11|136.64|133|0
1650920340000|2022-04-25 20:59:00|136.64|133|136.64|133|136.64|133|136.64|133|0
1650920350000|2022-04-25 20:59:10|136.53|132.89|136.53|132.89|136.53|132.89|136.53|132.89|0
1650920360000|2022-04-25 20:59:20|136.64|133|136.53|132.89|136.64|133|136.53|132.89|0
1650920390000|2022-04-25 20:59:50|136.59|132.95|136.54|132.9|136.59|132.95|136.54|132.9|0
1650920400000|2022-04-25 21:00:00|136.55|132.91|136.55|132.91|136.55|132.91|136.55|132.91|0
1650920410000|2022-04-25 21:00:10|136.62|132.98|136.62|132.98|136.62|132.98|136.62|132.98|0
1650920430000|2022-04-25 21:00:30|136.67|133.03|136.67|133.03|136.67|133.03|136.67|133.03|0
1650920450000|2022-04-25 21:00:50|136.62|132.98|136.62|132.98|136.62|132.98|136.62|132.98|0
1650920460000|2022-04-25 21:01:00|136.6|132.96|136.6|132.96|136.6|132.96|136.6|132.96|0
1650920470000|2022-04-25 21:01:10|136.64|133|136.64|133|136.64|133|136.64|133|0
1650920480000|2022-04-25 21:01:20|136.65|133.01|136.65|133.01|136.65|133.01|136.65|133.01|0
1650920490000|2022-04-25 21:01:30|136.62|132.98|136.62|132.98|136.62|132.98|136.62|132.98|0
1650920510000|2022-04-25 21:01:50|136.64|133|136.65|133.01|136.65|133.01|136.64|133|0
1650920530000|2022-04-25 21:02:10|136.64|133|136.64|133|136.64|133|136.64|133|0
1650920540000|2022-04-25 21:02:20|136.63|132.99|136.63|132.99|136.63|132.99|136.63|132.99|0
1650920640000|2022-04-25 21:04:00|136.65|133.01|136.65|133.01|136.65|133.01|136.65|133.01|0
1650920650000|2022-04-25 21:04:10|136.63|132.99|136.69|133.05|136.69|133.05|136.63|132.99|0
1650920670000|2022-04-25 21:04:30|136.72|133.08|136.72|133.08|136.72|133.08|136.72|133.08|0
1650920690000|2022-04-25 21:04:50|136.76|133.12|136.76|133.12|136.76|133.12|136.76|133.12|0
1650920700000|2022-04-25 21:05:00|136.87|133.23|136.77|133.13|136.87|133.23|136.77|133.13|0
1650920710000|2022-04-25 21:05:10|136.76|133.12|136.76|133.12|136.76|133.12|136.76|133.12|0
1650920730000|2022-04-25 21:05:30|136.82|133.18|136.84|133.2|136.84|133.2|136.81|133.17|0
1650920770000|2022-04-25 21:06:10|136.82|133.18|136.79|133.15|136.85|133.21|136.79|133.15|0
1650920780000|2022-04-25 21:06:20|136.85|133.21|136.85|133.21|136.85|133.21|136.85|133.21|0
1650920790000|2022-04-25 21:06:30|136.84|133.2|136.84|133.2|136.84|133.2|136.84|133.2|0
1650920800000|2022-04-25 21:06:40|136.82|133.18|136.82|133.18|136.82|133.18|136.82|133.18|0
1650920820000|2022-04-25 21:07:00|136.85|133.21|136.85|133.21|136.85|133.21|136.85|133.21|0
1650920850000|2022-04-25 21:07:30|136.82|133.18|136.82|133.18|136.82|133.18|136.82|133.18|0
1650920870000|2022-04-25 21:07:50|137|133.36|137|133.36|137|133.36|137|133.36|0
1650920880000|2022-04-25 21:08:00|137.01|133.37|137.03|133.39|137.03|133.39|137.01|133.37|0
1650920890000|2022-04-25 21:08:10|137.04|133.4|137.04|133.4|137.04|133.4|137.04|133.4|0
1650920910000|2022-04-25 21:08:30|136.86|133.22|136.85|133.21|136.86|133.22|136.85|133.21|0
1650920940000|2022-04-25 21:09:00|136.86|133.22|136.86|133.22|136.86|133.22|136.86|133.22|0
1650920950000|2022-04-25 21:09:10|137.06|133.42|137.06|133.42|137.06|133.42|137.06|133.42|0
1650920970000|2022-04-25 21:09:30|137.14|133.5|137.14|133.5|137.14|133.5|137.14|133.5|0
1650920980000|2022-04-25 21:09:40|137.15|133.51|137.15|133.51|137.15|133.51|137.15|133.51|0
1650921000000|2022-04-25 21:10:00|137.13|133.49|137.13|133.49|137.13|133.49|137.13|133.49|0
1650921010000|2022-04-25 21:10:10|137.12|133.48|137.12|133.48|137.12|133.48|137.12|133.48|0
1650921020000|2022-04-25 21:10:20|137.13|133.49|137.13|133.49|137.13|133.49|137.13|133.49|0
1650921030000|2022-04-25 21:10:30|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650921040000|2022-04-25 21:10:40|137.25|133.61|137.25|133.61|137.25|133.61|137.25|133.61|0
1650921050000|2022-04-25 21:10:50|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650921100000|2022-04-25 21:11:40|137.17|133.53|137.13|133.49|137.17|133.53|137.13|133.49|0
1650921110000|2022-04-25 21:11:50|137.17|133.53|137.17|133.53|137.17|133.53|137.17|133.53|0
1650921140000|2022-04-25 21:12:20|137.2|133.56|137.28|133.64|137.28|133.64|137.2|133.56|0
1650921150000|2022-04-25 21:12:30|137.26|133.62|137.31|133.67|137.31|133.67|137.26|133.62|0
1650921160000|2022-04-25 21:12:40|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650921190000|2022-04-25 21:13:10|137.31|133.67|137.31|133.67|137.31|133.67|137.31|133.67|0
1650921200000|2022-04-25 21:13:20|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650921230000|2022-04-25 21:13:50|137.28|133.64|137.28|133.64|137.28|133.64|137.28|133.64|0
1650921240000|2022-04-25 21:14:00|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650921260000|2022-04-25 21:14:20|137.27|133.63|137.27|133.63|137.27|133.63|137.27|133.63|0
1650921310000|2022-04-25 21:15:10|137.26|133.62|137.26|133.62|137.26|133.62|137.26|133.62|0
1650921320000|2022-04-25 21:15:20|137.27|133.63|137.27|133.63|137.27|133.63|137.27|133.63|0
1650921340000|2022-04-25 21:15:40|137.31|133.67|137.31|133.67|137.31|133.67|137.31|133.67|0
1650921370000|2022-04-25 21:16:10|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650921380000|2022-04-25 21:16:20|137.27|133.63|137.31|133.67|137.31|133.67|137.27|133.63|0
1650921390000|2022-04-25 21:16:30|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650921440000|2022-04-25 21:17:20|137.27|133.63|137.27|133.63|137.27|133.63|137.27|133.63|0
1650921460000|2022-04-25 21:17:40|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650921470000|2022-04-25 21:17:50|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650921490000|2022-04-25 21:18:10|137.21|133.57|137.21|133.57|137.21|133.57|137.21|133.57|0
1650921510000|2022-04-25 21:18:30|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650921520000|2022-04-25 21:18:40|137.27|133.63|137.27|133.63|137.27|133.63|137.27|133.63|0
1650921540000|2022-04-25 21:19:00|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650921640000|2022-04-25 21:20:40|137.27|133.63|137.32|133.68|137.32|133.68|137.27|133.63|0
1650921740000|2022-04-25 21:22:20|137.31|133.67|137.35|133.71|137.35|133.71|137.31|133.67|0
1650921750000|2022-04-25 21:22:30|137.31|133.67|137.31|133.67|137.31|133.67|137.31|133.67|0
1650921760000|2022-04-25 21:22:40|137.3|133.66|137.3|133.66|137.3|133.66|137.3|133.66|0
1650921770000|2022-04-25 21:22:50|137.2|133.56|137.2|133.56|137.2|133.56|137.2|133.56|0
1650921790000|2022-04-25 21:23:10|137.12|133.48|137.12|133.48|137.12|133.48|137.12|133.48|0
1650921810000|2022-04-25 21:23:30|137.14|133.5|137.14|133.5|137.14|133.5|137.14|133.5|0
1650921860000|2022-04-25 21:24:20|137.11|133.47|137.12|133.48|137.14|133.5|137.11|133.47|0
1650921870000|2022-04-25 21:24:30|137.11|133.47|137.11|133.47|137.11|133.47|137.11|133.47|0
1650921880000|2022-04-25 21:24:40|137.04|133.4|137.03|133.39|137.04|133.4|137.03|133.39|0
1650921890000|2022-04-25 21:24:50|137.01|133.37|137.01|133.37|137.01|133.37|137.01|133.37|0
1650922020000|2022-04-25 21:27:00|136.96|133.32|136.96|133.32|136.96|133.32|136.96|133.32|0
1650922110000|2022-04-25 21:28:30|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650922160000|2022-04-25 21:29:20|136.91|133.27|136.91|133.27|136.91|133.27|136.91|133.27|0
1650922220000|2022-04-25 21:30:20|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650922260000|2022-04-25 21:31:00|136.92|133.28|136.92|133.28|136.92|133.28|136.92|133.28|0
1650922270000|2022-04-25 21:31:10|137.08|133.44|137.08|133.44|137.08|133.44|137.08|133.44|0
1650922310000|2022-04-25 21:31:50|137.1|133.46|137.1|133.46|137.1|133.46|137.1|133.46|0
1650922330000|2022-04-25 21:32:10|137.08|133.44|137.08|133.44|137.08|133.44|137.08|133.44|0
1650922340000|2022-04-25 21:32:20|137.06|133.42|137.08|133.44|137.08|133.44|137.06|133.42|0
1650922370000|2022-04-25 21:32:50|137.23|133.59|137.11|133.47|137.23|133.59|137.11|133.47|0
1650922390000|2022-04-25 21:33:10|137.08|133.44|137.08|133.44|137.08|133.44|137.08|133.44|0
1650922400000|2022-04-25 21:33:20|137.02|133.38|137.02|133.38|137.02|133.38|137.02|133.38|0
1650922410000|2022-04-25 21:33:30|137.08|133.44|137.11|133.47|137.11|133.47|137.08|133.44|0
1650922420000|2022-04-25 21:33:40|137.21|133.57|137.15|133.51|137.21|133.57|137.15|133.51|0
1650922450000|2022-04-25 21:34:10|137.14|133.5|137.14|133.5|137.14|133.5|137.14|133.5|0
1650922490000|2022-04-25 21:34:50|137.16|133.52|137.16|133.52|137.16|133.52|137.16|133.52|0
1650922530000|2022-04-25 21:35:30|137.03|133.39|137.03|133.39|137.03|133.39|137.03|133.39|0
1650922580000|2022-04-25 21:36:20|137.05|133.41|137.05|133.41|137.05|133.41|137.05|133.41|0
1650922660000|2022-04-25 21:37:40|137.03|133.39|136.98|133.34|137.03|133.39|136.98|133.34|0
1650922670000|2022-04-25 21:37:50|137.04|133.4|137.04|133.4|137.04|133.4|137.04|133.4|0
1650922690000|2022-04-25 21:38:10|137.03|133.39|137.03|133.39|137.03|133.39|137.03|133.39|0
1650922790000|2022-04-25 21:39:50|137.06|133.42|137.06|133.42|137.06|133.42|137.06|133.42|0
1650922850000|2022-04-25 21:40:50|137.05|133.41|137.05|133.41|137.05|133.41|137.05|133.41|0
1650922910000|2022-04-25 21:41:50|137.14|133.5|137.14|133.5|137.14|133.5|137.14|133.5|0
1650922940000|2022-04-25 21:42:20|137.15|133.51|137.15|133.51|137.15|133.51|137.15|133.51|0
1650922950000|2022-04-25 21:42:30|137.14|133.5|136.99|133.35|137.14|133.5|136.99|133.35|0
1650922960000|2022-04-25 21:42:40|137.04|133.4|137.04|133.4|137.04|133.4|137.04|133.4|0
1650922990000|2022-04-25 21:43:10|137.07|133.43|137.07|133.43|137.07|133.43|137.07|133.43|0
1650923030000|2022-04-25 21:43:50|137.05|133.41|137.05|133.41|137.05|133.41|137.05|133.41|0
1650923050000|2022-04-25 21:44:10|137.07|133.43|137.05|133.41|137.07|133.43|137.05|133.41|0
1650923090000|2022-04-25 21:44:50|137.04|133.4|137.04|133.4|137.04|133.4|137.04|133.4|0
1650923100000|2022-04-25 21:45:00|137.02|133.38|137.02|133.38|137.02|133.38|137.02|133.38|0
1650923230000|2022-04-25 21:47:10|137.05|133.41|137.05|133.41|137.05|133.41|137.05|133.41|0
1650923260000|2022-04-25 21:47:40|137.02|133.38|137.02|133.38|137.02|133.38|137.02|133.38|0
1650923370000|2022-04-25 21:49:30|136.95|133.31|136.95|133.31|136.95|133.31|136.95|133.31|0
1650923380000|2022-04-25 21:49:40|137.05|133.41|137.05|133.41|137.05|133.41|137.05|133.41|0
1650923420000|2022-04-25 21:50:20|137.01|133.37|137.01|133.37|137.01|133.37|137.01|133.37|0
1650923590000|2022-04-25 21:53:10|137.03|133.39|137.03|133.39|137.03|133.39|137.03|133.39|0
1650923730000|2022-04-25 21:55:30|137.01|133.37|137.01|133.37|137.01|133.37|137.01|133.37|0
1650923850000|2022-04-25 21:57:30|136.99|133.35|136.99|133.35|136.99|133.35|136.99|133.35|0
1650923870000|2022-04-25 21:57:50|136.98|133.34|136.98|133.34|136.98|133.34|136.98|133.34|0
1650923910000|2022-04-25 21:58:30|136.99|133.35|136.99|133.35|136.99|133.35|136.99|133.35|0
1650923940000|2022-04-25 21:59:00|137.07|133.43|137.07|133.43|137.07|133.43|137.07|133.43|0
1650923950000|2022-04-25 21:59:10|136.99|133.35|136.99|133.35|136.99|133.35|136.99|133.35|0
1650923960000|2022-04-25 21:59:20|136.97|133.33|136.97|133.33|136.97|133.33|136.97|133.33|0
1650923970000|2022-04-25 21:59:30|136.99|133.35|137.15|133.51|137.15|133.51|136.99|133.35|0
1650923980000|2022-04-25 21:59:40|137.07|133.43|136.99|133.35|137.07|133.43|136.99|133.35|0
1650923990000|2022-04-25 21:59:50|137.08|133.44|137.08|133.44|137.08|133.44|137.08|133.44|0
1650924000000|2022-04-25 22:00:00|136.64|133|137.18|133.54|137.18|133.54|136.64|133|0
1650924010000|2022-04-25 22:00:10|137.29|133.65|137.46|133.82|137.46|133.82|137.29|133.65|0
1650924020000|2022-04-25 22:00:20|137.9|134.26|138.34|134.7|138.34|134.7|137.9|134.26|0
1650924030000|2022-04-25 22:00:30|138.12|134.48|138.06|134.42|138.17|134.53|138.06|134.42|0
1650924040000|2022-04-25 22:00:40|138.01|134.37|138.23|134.59|138.23|134.59|138.01|134.37|0
1650924050000|2022-04-25 22:00:50|138.12|134.48|138.12|134.48|138.12|134.48|138.06|134.42|0
1650924060000|2022-04-25 22:01:00|137.89|134.25|138.06|134.42|138.11|134.47|137.89|134.25|0
1650924070000|2022-04-25 22:01:10|138.11|134.47|138.17|134.53|138.17|134.53|138.06|134.42|0
1650924080000|2022-04-25 22:01:20|138.34|134.7|138.39|134.75|138.39|134.75|138.33|134.69|0
1650924090000|2022-04-25 22:01:30|138.33|134.69|138.22|134.58|138.33|134.69|138.22|134.58|0
1650924100000|2022-04-25 22:01:40|138.33|134.69|138.28|134.64|138.33|134.69|138.22|134.58|0
1650924110000|2022-04-25 22:01:50|138.22|134.58|138.67|135.03|138.67|135.03|138.22|134.58|0
1650924120000|2022-04-25 22:02:00|138.5|134.86|138.33|134.69|138.5|134.86|138.22|134.58|0
1650924130000|2022-04-25 22:02:10|138.55|134.91|138.55|134.91|138.67|135.03|138.55|134.91|0
1650924140000|2022-04-25 22:02:20|138.44|134.8|138.55|134.91|138.55|134.91|138.44|134.8|0
1650924150000|2022-04-25 22:02:30|138.5|134.86|138.5|134.86|138.5|134.86|138.5|134.86|0
1650924170000|2022-04-25 22:02:50|138.55|134.91|138.5|134.86|138.61|134.97|138.5|134.86|0
1650924180000|2022-04-25 22:03:00|138.39|134.75|138.39|134.75|138.5|134.86|138.39|134.75|0
1650924190000|2022-04-25 22:03:10|138.44|134.8|138.44|134.8|138.44|134.8|138.44|134.8|0
1650924210000|2022-04-25 22:03:30|138.39|134.75|138.61|134.97|138.61|134.97|138.39|134.75|0
1650924220000|2022-04-25 22:03:40|138.66|135.02|138.77|135.13|138.77|135.13|138.66|135.02|0
1650924230000|2022-04-25 22:03:50|138.66|135.02|138.66|135.02|138.66|135.02|138.61|134.97|0
1650924240000|2022-04-25 22:04:00|138.61|134.97|138.77|135.13|138.77|135.13|138.61|134.97|0
1650924250000|2022-04-25 22:04:10|138.72|135.08|138.72|135.08|138.72|135.08|138.72|135.08|0
1650924260000|2022-04-25 22:04:20|138.77|135.13|138.72|135.08|138.77|135.13|138.72|135.08|0
1650924270000|2022-04-25 22:04:30|138.66|135.02|138.77|135.13|138.77|135.13|138.66|135.02|0
1650924280000|2022-04-25 22:04:40|138.66|135.02|138.72|135.08|138.72|135.08|138.66|135.02|0
1650924290000|2022-04-25 22:04:50|138.77|135.13|138.88|135.24|138.88|135.24|138.77|135.13|0
1650924300000|2022-04-25 22:05:00|138.99|135.35|138.99|135.35|138.99|135.35|138.88|135.24|0
1650924310000|2022-04-25 22:05:10|139.05|135.41|139.05|135.41|139.05|135.41|139.05|135.41|0
1650924320000|2022-04-25 22:05:20|138.99|135.35|138.77|135.13|138.99|135.35|138.77|135.13|0
1650924330000|2022-04-25 22:05:30|138.66|135.02|138.66|135.02|138.66|135.02|138.66|135.02|0
1650924350000|2022-04-25 22:05:50|138.55|134.91|138.55|134.91|138.55|134.91|138.5|134.86|0
1650924360000|2022-04-25 22:06:00|138.44|134.8|138.55|134.91|138.55|134.91|138.44|134.8|0
1650924370000|2022-04-25 22:06:10|138.5|134.86|138.55|134.91|138.55|134.91|138.5|134.86|0
1650924400000|2022-04-25 22:06:40|138.5|134.86|138.44|134.8|138.55|134.91|138.44|134.8|0
1650924410000|2022-04-25 22:06:50|138.55|134.91|138.55|134.91|138.55|134.91|138.55|134.91|0
1650924440000|2022-04-25 22:07:20|138.5|134.86|138.44|134.8|138.5|134.86|138.44|134.8|0
1650924460000|2022-04-25 22:07:40|138.55|134.91|138.55|134.91|138.55|134.91|138.55|134.91|0
1650924480000|2022-04-25 22:08:00|138.44|134.8|138.44|134.8|138.44|134.8|138.44|134.8|0
1650924500000|2022-04-25 22:08:20|138.55|134.91|138.55|134.91|138.55|134.91|138.55|134.91|0
1650924510000|2022-04-25 22:08:30|138.66|135.02|138.66|135.02|138.66|135.02|138.66|135.02|0
1650924520000|2022-04-25 22:08:40|138.77|135.13|138.77|135.13|138.77|135.13|138.77|135.13|0
1650924550000|2022-04-25 22:09:10|138.66|135.02|138.66|135.02|138.66|135.02|138.66|135.02|0
1650924560000|2022-04-25 22:09:20|138.77|135.13|138.77|135.13|138.77|135.13|138.77|135.13|0
1650924590000|2022-04-25 22:09:50|138.66|135.02|138.77|135.13|138.77|135.13|138.66|135.02|0
1650924600000|2022-04-25 22:10:00|138.71|135.07|138.66|135.02|138.71|135.07|138.66|135.02|0
1650924610000|2022-04-25 22:10:10|138.77|135.13|138.77|135.13|138.77|135.13|138.77|135.13|0
1650924620000|2022-04-25 22:10:20|138.55|134.91|138.66|135.02|138.66|135.02|138.55|134.91|0
1650924660000|2022-04-25 22:11:00|138.71|135.07|138.71|135.07|138.71|135.07|138.71|135.07|0
1650924670000|2022-04-25 22:11:10|138.77|135.13|138.77|135.13|138.77|135.13|138.77|135.13|0
1650924690000|2022-04-25 22:11:30|138.66|135.02|138.66|135.02|138.66|135.02|138.66|135.02|0
1650924700000|2022-04-25 22:11:40|138.54|134.9|138.54|134.9|138.54|134.9|138.54|134.9|0
1650924710000|2022-04-25 22:11:50|138.66|135.02|138.43|134.79|138.66|135.02|138.43|134.79|0
1650924730000|2022-04-25 22:12:10|138.32|134.68|138.32|134.68|138.32|134.68|138.32|134.68|0
1650924740000|2022-04-25 22:12:20|138.21|134.57|138.21|134.57|138.21|134.57|138.21|134.57|0
1650924770000|2022-04-25 22:12:50|138.1|134.46|138.1|134.46|138.1|134.46|138.1|134.46|0
1650924780000|2022-04-25 22:13:00|138.32|134.68|138.32|134.68|138.32|134.68|138.32|134.68|0
1650924830000|2022-04-25 22:13:50|138.43|134.79|138.43|134.79|138.43|134.79|138.43|134.79|0
1650924840000|2022-04-25 22:14:00|138.54|134.9|138.54|134.9|138.54|134.9|138.54|134.9|0
1650924850000|2022-04-25 22:14:10|138.65|135.01|138.65|135.01|138.65|135.01|138.65|135.01|0
1650924860000|2022-04-25 22:14:20|138.76|135.12|138.76|135.12|138.76|135.12|138.76|135.12|0
1650924870000|2022-04-25 22:14:30|138.71|135.07|138.76|135.12|138.76|135.12|138.71|135.07|0
1650924890000|2022-04-25 22:14:50|138.87|135.23|138.76|135.12|138.87|135.23|138.76|135.12|0
1650924900000|2022-04-25 22:15:00|138.54|134.9|138.54|134.9|138.54|134.9|138.54|134.9|0
1650924920000|2022-04-25 22:15:20|138.6|134.96|138.54|134.9|138.6|134.96|138.54|134.9|0
1650924930000|2022-04-25 22:15:30|138.65|135.01|138.65|135.01|138.65|135.01|138.65|135.01|0
1650924940000|2022-04-25 22:15:40|138.76|135.12|138.76|135.12|138.76|135.12|138.76|135.12|0
1650924990000|2022-04-25 22:16:30|138.65|135.01|138.65|135.01|138.65|135.01|138.65|135.01|0
1650925000000|2022-04-25 22:16:40|138.54|134.9|138.54|134.9|138.54|134.9|138.54|134.9|0
1650925020000|2022-04-25 22:17:00|138.65|135.01|138.65|135.01|138.65|135.01|138.65|135.01|0
1650925030000|2022-04-25 22:17:10|138.6|134.96|138.65|135.01|138.65|135.01|138.6|134.96|0
1650925070000|2022-04-25 22:17:50|138.76|135.12|138.76|135.12|138.76|135.12|138.76|135.12|0
1650925100000|2022-04-25 22:18:20|138.87|135.23|138.87|135.23|138.87|135.23|138.87|135.23|0
1650925110000|2022-04-25 22:18:30|139.09|135.45|138.98|135.34|139.09|135.45|138.98|135.34|0
1650925140000|2022-04-25 22:19:00|139.04|135.4|139.09|135.45|139.09|135.45|139.04|135.4|0
1650925160000|2022-04-25 22:19:20|138.98|135.34|138.87|135.23|138.98|135.34|138.87|135.23|0
1650925180000|2022-04-25 22:19:40|138.98|135.34|138.98|135.34|138.98|135.34|138.98|135.34|0
1650925190000|2022-04-25 22:19:50|138.87|135.23|138.98|135.34|138.98|135.34|138.87|135.23|0
1650925200000|2022-04-25 22:20:00|138.87|135.23|138.87|135.23|138.87|135.23|138.87|135.23|0
1650925220000|2022-04-25 22:20:20|138.81|135.17|138.98|135.34|138.98|135.34|138.81|135.17|0
1650925250000|2022-04-25 22:20:50|139.09|135.45|139.09|135.45|139.09|135.45|139.09|135.45|0
1650925270000|2022-04-25 22:21:10|138.98|135.34|138.98|135.34|139.03|135.39|138.98|135.34|0
1650925280000|2022-04-25 22:21:20|139.09|135.45|139.09|135.45|139.09|135.45|138.98|135.34|0
1650925300000|2022-04-25 22:21:40|139.03|135.39|139.09|135.45|139.09|135.45|139.03|135.39|0
1650925310000|2022-04-25 22:21:50|138.98|135.34|138.98|135.34|138.98|135.34|138.98|135.34|0
1650925330000|2022-04-25 22:22:10|138.87|135.23|138.98|135.34|138.98|135.34|138.87|135.23|0
1650925350000|2022-04-25 22:22:30|139.09|135.45|139.09|135.45|139.09|135.45|139.09|135.45|0
1650925370000|2022-04-25 22:22:50|138.98|135.34|138.98|135.34|138.98|135.34|138.98|135.34|0
1650925400000|2022-04-25 22:23:20|139.09|135.45|139.09|135.45|139.09|135.45|139.09|135.45|0
1650925410000|2022-04-25 22:23:30|139.03|135.39|138.97|135.33|139.03|135.39|138.97|135.33|0
1650925440000|2022-04-25 22:24:00|139.03|135.39|138.97|135.33|139.03|135.39|138.97|135.33|0
1650925460000|2022-04-25 22:24:20|138.92|135.28|138.97|135.33|138.97|135.33|138.92|135.28|0
1650925480000|2022-04-25 22:24:40|138.75|135.11|138.7|135.06|138.75|135.11|138.64|135|0
1650925490000|2022-04-25 22:24:50|138.75|135.11|138.81|135.17|138.81|135.17|138.75|135.11|0
1650925500000|2022-04-25 22:25:00|138.86|135.22|138.92|135.28|138.92|135.28|138.86|135.22|0
1650925510000|2022-04-25 22:25:10|138.81|135.17|138.75|135.11|138.81|135.17|138.75|135.11|0
1650925520000|2022-04-25 22:25:20|138.7|135.06|138.64|135|138.7|135.06|138.53|134.89|0
1650925530000|2022-04-25 22:25:30|138.59|134.95|138.59|134.95|138.59|134.95|138.59|134.95|0
1650925540000|2022-04-25 22:25:40|138.53|134.89|138.53|134.89|138.53|134.89|138.53|134.89|0
1650925570000|2022-04-25 22:26:10|138.64|135|138.64|135|138.64|135|138.64|135|0
1650925590000|2022-04-25 22:26:30|138.53|134.89|138.64|135|138.64|135|138.53|134.89|0
1650925610000|2022-04-25 22:26:50|138.75|135.11|138.75|135.11|138.75|135.11|138.75|135.11|0
1650925620000|2022-04-25 22:27:00|138.64|135|138.64|135|138.64|135|138.64|135|0
1650925630000|2022-04-25 22:27:10|138.59|134.95|138.59|134.95|138.59|134.95|138.59|134.95|0
1650925640000|2022-04-25 22:27:20|138.64|135|138.59|134.95|138.64|135|138.59|134.95|0
1650925660000|2022-04-25 22:27:40|138.53|134.89|138.53|134.89|138.53|134.89|138.53|134.89|0
1650925670000|2022-04-25 22:27:50|138.42|134.78|138.42|134.78|138.42|134.78|138.42|134.78|0
1650925720000|2022-04-25 22:28:40|138.31|134.67|138.31|134.67|138.42|134.78|138.31|134.67|0
1650925740000|2022-04-25 22:29:00|138.2|134.56|138.2|134.56|138.2|134.56|138.2|134.56|0
1650925750000|2022-04-25 22:29:10|138.25|134.61|138.25|134.61|138.25|134.61|138.25|134.61|0
1650925760000|2022-04-25 22:29:20|138.31|134.67|138.42|134.78|138.42|134.78|138.31|134.67|0
1650925780000|2022-04-25 22:29:40|138.36|134.72|138.36|134.72|138.36|134.72|138.36|134.72|0
1650925790000|2022-04-25 22:29:50|138.42|134.78|138.36|134.72|138.42|134.78|138.36|134.72|0
1650925800000|2022-04-25 22:30:00|138.42|134.78|138.64|135|138.64|135|138.42|134.78|0
1650925810000|2022-04-25 22:30:10|138.75|135.11|138.75|135.11|138.75|135.11|138.75|135.11|0
1650925820000|2022-04-25 22:30:20|138.69|135.05|138.69|135.05|138.69|135.05|138.69|135.05|0
1650925830000|2022-04-25 22:30:30|138.75|135.11|138.75|135.11|138.75|135.11|138.75|135.11|0
1650925840000|2022-04-25 22:30:40|138.86|135.22|138.86|135.22|138.86|135.22|138.86|135.22|0
1650925850000|2022-04-25 22:30:50|138.97|135.33|138.97|135.33|138.97|135.33|138.97|135.33|0
1650925860000|2022-04-25 22:31:00|138.91|135.27|138.91|135.27|138.91|135.27|138.91|135.27|0
1650925870000|2022-04-25 22:31:10|138.86|135.22|138.86|135.22|138.91|135.27|138.86|135.22|0
1650925880000|2022-04-25 22:31:20|138.91|135.27|138.91|135.27|138.91|135.27|138.91|135.27|0
1650925890000|2022-04-25 22:31:30|138.86|135.22|138.8|135.16|138.86|135.22|138.8|135.16|0
1650925900000|2022-04-25 22:31:40|138.86|135.22|138.52|134.88|138.86|135.22|138.52|134.88|0
1650925910000|2022-04-25 22:31:50|138.41|134.77|138.3|134.66|138.41|134.77|138.3|134.66|0
1650925920000|2022-04-25 22:32:00|138.19|134.55|138.41|134.77|138.41|134.77|138.19|134.55|0
1650925930000|2022-04-25 22:32:10|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650925960000|2022-04-25 22:32:40|138.19|134.55|138.19|134.55|138.19|134.55|138.19|134.55|0
1650925970000|2022-04-25 22:32:50|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650925990000|2022-04-25 22:33:10|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650926030000|2022-04-25 22:33:50|138.36|134.72|138.3|134.66|138.36|134.72|138.3|134.66|0
1650926040000|2022-04-25 22:34:00|138.19|134.55|138.19|134.55|138.19|134.55|138.19|134.55|0
1650926050000|2022-04-25 22:34:10|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650926060000|2022-04-25 22:34:20|138.25|134.61|138.25|134.61|138.25|134.61|138.25|134.61|0
1650926070000|2022-04-25 22:34:30|138.19|134.55|138.19|134.55|138.19|134.55|138.19|134.55|0
1650926080000|2022-04-25 22:34:40|138.08|134.44|138.08|134.44|138.08|134.44|138.08|134.44|0
1650926090000|2022-04-25 22:34:50|138.14|134.5|138.08|134.44|138.14|134.5|138.08|134.44|0
1650926100000|2022-04-25 22:35:00|138.14|134.5|138.36|134.72|138.36|134.72|138.14|134.5|0
1650926110000|2022-04-25 22:35:10|138.52|134.88|138.52|134.88|138.52|134.88|138.52|134.88|0
1650926120000|2022-04-25 22:35:20|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650926130000|2022-04-25 22:35:30|138.52|134.88|138.63|134.99|138.63|134.99|138.52|134.88|0
1650926140000|2022-04-25 22:35:40|138.58|134.94|138.47|134.83|138.58|134.94|138.47|134.83|0
1650926150000|2022-04-25 22:35:50|138.52|134.88|138.52|134.88|138.52|134.88|138.52|134.88|0
1650926160000|2022-04-25 22:36:00|138.63|134.99|138.74|135.1|138.74|135.1|138.63|134.99|0
1650926170000|2022-04-25 22:36:10|138.69|135.05|138.52|134.88|138.69|135.05|138.52|134.88|0
1650926180000|2022-04-25 22:36:20|138.58|134.94|138.63|134.99|138.63|134.99|138.58|134.94|0
1650926190000|2022-04-25 22:36:30|138.52|134.88|138.52|134.88|138.52|134.88|138.52|134.88|0
1650926200000|2022-04-25 22:36:40|138.58|134.94|138.58|134.94|138.63|134.99|138.58|134.94|0
1650926210000|2022-04-25 22:36:50|138.52|134.88|138.52|134.88|138.52|134.88|138.52|134.88|0
1650926220000|2022-04-25 22:37:00|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650926230000|2022-04-25 22:37:10|138.47|134.83|138.52|134.88|138.52|134.88|138.47|134.83|0
1650926240000|2022-04-25 22:37:20|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650926250000|2022-04-25 22:37:30|138.52|134.88|138.63|134.99|138.63|134.99|138.52|134.88|0
1650926260000|2022-04-25 22:37:40|138.52|134.88|138.52|134.88|138.52|134.88|138.52|134.88|0
1650926320000|2022-04-25 22:38:40|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650926330000|2022-04-25 22:38:50|138.35|134.71|138.3|134.66|138.35|134.71|138.3|134.66|0
1650926340000|2022-04-25 22:39:00|138.35|134.71|138.41|134.77|138.41|134.77|138.35|134.71|0
1650926350000|2022-04-25 22:39:10|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650926360000|2022-04-25 22:39:20|138.41|134.77|138.3|134.66|138.41|134.77|138.3|134.66|0
1650926370000|2022-04-25 22:39:30|138.19|134.55|138.19|134.55|138.19|134.55|138.19|134.55|0
1650926380000|2022-04-25 22:39:40|138.24|134.6|138.24|134.6|138.24|134.6|138.24|134.6|0
1650926390000|2022-04-25 22:39:50|138.3|134.66|138.24|134.6|138.3|134.66|138.24|134.6|0
1650926400000|2022-04-25 22:40:00|138.19|134.55|138.41|134.77|138.41|134.77|138.19|134.55|0
1650926420000|2022-04-25 22:40:20|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650926430000|2022-04-25 22:40:30|138.29|134.65|138.29|134.65|138.29|134.65|138.24|134.6|0
1650926440000|2022-04-25 22:40:40|138.41|134.77|138.4|134.76|138.41|134.77|138.4|134.76|0
1650926450000|2022-04-25 22:40:50|138.46|134.82|138.46|134.82|138.46|134.82|138.46|134.82|0
1650926460000|2022-04-25 22:41:00|138.52|134.88|138.4|134.76|138.52|134.88|138.4|134.76|0
1650926490000|2022-04-25 22:41:30|138.51|134.87|138.51|134.87|138.51|134.87|138.51|134.87|0
1650926510000|2022-04-25 22:41:50|138.57|134.93|138.74|135.1|138.74|135.1|138.57|134.93|0
1650926520000|2022-04-25 22:42:00|138.85|135.21|138.79|135.15|138.85|135.21|138.73|135.09|0
1650926540000|2022-04-25 22:42:20|138.85|135.21|138.85|135.21|138.85|135.21|138.85|135.21|0
1650926550000|2022-04-25 22:42:30|138.84|135.2|138.73|135.09|138.84|135.2|138.73|135.09|0
1650926570000|2022-04-25 22:42:50|138.84|135.2|138.84|135.2|138.84|135.2|138.84|135.2|0
1650926580000|2022-04-25 22:43:00|138.73|135.09|138.79|135.15|138.79|135.15|138.73|135.09|0
1650926590000|2022-04-25 22:43:10|138.84|135.2|138.84|135.2|138.84|135.2|138.84|135.2|0
1650926610000|2022-04-25 22:43:30|138.95|135.31|138.95|135.31|138.95|135.31|138.95|135.31|0
1650926620000|2022-04-25 22:43:40|138.84|135.2|138.84|135.2|138.84|135.2|138.84|135.2|0
1650926630000|2022-04-25 22:43:50|138.95|135.31|138.95|135.31|138.95|135.31|138.95|135.31|0
1650926640000|2022-04-25 22:44:00|138.9|135.26|138.84|135.2|138.9|135.26|138.84|135.2|0
1650926650000|2022-04-25 22:44:10|138.79|135.15|138.73|135.09|138.79|135.15|138.73|135.09|0
1650926660000|2022-04-25 22:44:20|138.79|135.15|138.73|135.09|138.79|135.15|138.73|135.09|0
1650926690000|2022-04-25 22:44:50|138.84|135.2|138.73|135.09|138.84|135.2|138.73|135.09|0
1650926700000|2022-04-25 22:45:00|138.79|135.15|138.73|135.09|138.79|135.15|138.73|135.09|0
1650926710000|2022-04-25 22:45:10|138.79|135.15|138.79|135.15|138.79|135.15|138.79|135.15|0
1650926730000|2022-04-25 22:45:30|138.84|135.2|138.84|135.2|138.84|135.2|138.84|135.2|0
1650926740000|2022-04-25 22:45:40|138.9|135.26|138.9|135.26|138.9|135.26|138.9|135.26|0
1650926750000|2022-04-25 22:45:50|138.95|135.31|138.95|135.31|138.95|135.31|138.95|135.31|0
1650926760000|2022-04-25 22:46:00|138.84|135.2|138.73|135.09|138.84|135.2|138.73|135.09|0
1650926810000|2022-04-25 22:46:50|138.62|134.98|138.62|134.98|138.62|134.98|138.62|134.98|0
1650926840000|2022-04-25 22:47:20|138.73|135.09|138.73|135.09|138.73|135.09|138.73|135.09|0
1650926860000|2022-04-25 22:47:40|138.62|134.98|138.62|134.98|138.62|134.98|138.51|134.87|0
1650926900000|2022-04-25 22:48:20|138.51|134.87|138.51|134.87|138.51|134.87|138.45|134.81|0
1650926950000|2022-04-25 22:49:10|138.56|134.92|138.51|134.87|138.56|134.92|138.51|134.87|0
1650927000000|2022-04-25 22:50:00|138.4|134.76|138.06|134.42|138.4|134.76|138.06|134.42|0
1650927010000|2022-04-25 22:50:10|137.95|134.31|138.06|134.42|138.06|134.42|137.95|134.31|0
1650927020000|2022-04-25 22:50:20|137.95|134.31|137.95|134.31|137.95|134.31|137.95|134.31|0
1650927030000|2022-04-25 22:50:30|137.84|134.2|137.84|134.2|137.84|134.2|137.84|134.2|0
1650927040000|2022-04-25 22:50:40|137.73|134.09|137.73|134.09|137.73|134.09|137.73|134.09|0
1650927050000|2022-04-25 22:50:50|137.62|133.98|137.62|133.98|137.62|133.98|137.62|133.98|0
1650927060000|2022-04-25 22:51:00|137.73|134.09|137.51|133.87|137.73|134.09|137.51|133.87|0
1650927070000|2022-04-25 22:51:10|137.4|133.76|137.57|133.93|137.57|133.93|137.4|133.76|0
1650927080000|2022-04-25 22:51:20|137.62|133.98|137.51|133.87|137.62|133.98|137.51|133.87|0
1650927100000|2022-04-25 22:51:40|137.46|133.82|137.51|133.87|137.51|133.87|137.4|133.76|0
1650927120000|2022-04-25 22:52:00|137.46|133.82|137.4|133.76|137.51|133.87|137.4|133.76|0
1650927130000|2022-04-25 22:52:10|137.29|133.65|137.4|133.76|137.4|133.76|137.29|133.65|0
1650927150000|2022-04-25 22:52:30|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650927160000|2022-04-25 22:52:40|137.4|133.76|137.4|133.76|137.4|133.76|137.35|133.71|0
1650927170000|2022-04-25 22:52:50|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650927180000|2022-04-25 22:53:00|137.18|133.54|137.18|133.54|137.18|133.54|137.18|133.54|0
1650927200000|2022-04-25 22:53:20|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650927240000|2022-04-25 22:54:00|137.4|133.76|137.29|133.65|137.4|133.76|137.29|133.65|0
1650927260000|2022-04-25 22:54:20|137.35|133.71|137.4|133.76|137.4|133.76|137.35|133.71|0
1650927270000|2022-04-25 22:54:30|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650927290000|2022-04-25 22:54:50|137.35|133.71|137.4|133.76|137.4|133.76|137.35|133.71|0
1650927300000|2022-04-25 22:55:00|137.51|133.87|137.62|133.98|137.62|133.98|137.51|133.87|0
1650927310000|2022-04-25 22:55:10|137.51|133.87|137.51|133.87|137.51|133.87|137.51|133.87|0
1650927340000|2022-04-25 22:55:40|137.62|133.98|137.62|133.98|137.62|133.98|137.51|133.87|0
1650927350000|2022-04-25 22:55:50|137.68|134.04|137.62|133.98|137.68|134.04|137.62|133.98|0
1650927370000|2022-04-25 22:56:10|137.51|133.87|137.4|133.76|137.51|133.87|137.4|133.76|0
1650927380000|2022-04-25 22:56:20|137.51|133.87|137.62|133.98|137.62|133.98|137.51|133.87|0
1650927390000|2022-04-25 22:56:30|137.57|133.93|137.62|133.98|137.62|133.98|137.57|133.93|0
1650927400000|2022-04-25 22:56:40|137.51|133.87|137.73|134.09|137.73|134.09|137.51|133.87|0
1650927410000|2022-04-25 22:56:50|137.79|134.15|137.73|134.09|137.79|134.15|137.73|134.09|0
1650927420000|2022-04-25 22:57:00|137.84|134.2|137.78|134.14|137.84|134.2|137.78|134.14|0
1650927430000|2022-04-25 22:57:10|137.73|134.09|137.73|134.09|137.73|134.09|137.73|134.09|0
1650927450000|2022-04-25 22:57:30|137.62|133.98|137.84|134.2|137.84|134.2|137.62|133.98|0
1650927460000|2022-04-25 22:57:40|137.73|134.09|137.73|134.09|137.73|134.09|137.73|134.09|0
1650927470000|2022-04-25 22:57:50|137.62|133.98|137.73|134.09|137.73|134.09|137.62|133.98|0
1650927480000|2022-04-25 22:58:00|137.67|134.03|137.73|134.09|137.73|134.09|137.67|134.03|0
1650927520000|2022-04-25 22:58:40|137.62|133.98|137.62|133.98|137.62|133.98|137.62|133.98|0
1650927530000|2022-04-25 22:58:50|137.51|133.87|137.51|133.87|137.51|133.87|137.51|133.87|0
1650927540000|2022-04-25 22:59:00|137.29|133.65|137.4|133.76|137.4|133.76|137.29|133.65|0
1650927570000|2022-04-25 22:59:30|137.29|133.65|137.23|133.59|137.29|133.65|137.23|133.59|0
1650927580000|2022-04-25 22:59:40|137.29|133.65|137.29|133.65|137.29|133.65|137.29|133.65|0
1650927590000|2022-04-25 22:59:50|137.4|133.76|137.4|133.76|137.4|133.76|137.4|133.76|0
1650927600000|2022-04-25 23:00:00|137.34|133.7|137.29|133.65|137.34|133.7|137.23|133.59|0
1650927610000|2022-04-25 23:00:10|137.18|133.54|137.07|133.43|137.18|133.54|137.07|133.43|0
1650927630000|2022-04-25 23:00:30|136.96|133.32|137.07|133.43|137.07|133.43|136.96|133.32|0
1650927650000|2022-04-25 23:00:50|137.17|133.53|137.07|133.43|137.17|133.53|137.07|133.43|0
1650927660000|2022-04-25 23:01:00|137.17|133.53|137.28|133.64|137.28|133.64|137.17|133.53|0
1650927690000|2022-04-25 23:01:30|137.39|133.75|137.39|133.75|137.39|133.75|137.39|133.75|0
1650927710000|2022-04-25 23:01:50|137.28|133.64|137.28|133.64|137.28|133.64|137.28|133.64|0
1650927720000|2022-04-25 23:02:00|137.34|133.7|137.5|133.86|137.5|133.86|137.34|133.7|0
1650927750000|2022-04-25 23:02:30|137.28|133.64|137.12|133.48|137.28|133.64|137.06|133.42|0
1650927760000|2022-04-25 23:02:40|137.17|133.53|137.17|133.53|137.17|133.53|137.17|133.53|0
1650927780000|2022-04-25 23:03:00|137.23|133.59|137.23|133.59|137.23|133.59|137.17|133.53|0
1650927790000|2022-04-25 23:03:10|137.17|133.53|137.17|133.53|137.17|133.53|137.17|133.53|0
1650927800000|2022-04-25 23:03:20|137.06|133.42|137.06|133.42|137.06|133.42|137.06|133.42|0
1650927810000|2022-04-25 23:03:30|137.01|133.37|136.95|133.31|137.01|133.37|136.95|133.31|0
1650927820000|2022-04-25 23:03:40|137.06|133.42|137.06|133.42|137.06|133.42|137.06|133.42|0
1650927840000|2022-04-25 23:04:00|137.17|133.53|137.23|133.59|137.23|133.59|137.17|133.53|0
1650927850000|2022-04-25 23:04:10|137.28|133.64|137.39|133.75|137.39|133.75|137.28|133.64|0
1650927860000|2022-04-25 23:04:20|137.34|133.7|137.34|133.7|137.34|133.7|137.34|133.7|0
1650927870000|2022-04-25 23:04:30|137.28|133.64|137.28|133.64|137.28|133.64|137.28|133.64|0
1650927900000|2022-04-25 23:05:00|137.39|133.75|137.28|133.64|137.39|133.75|137.28|133.64|0
1650927920000|2022-04-25 23:05:20|137.34|133.7|137.39|133.75|137.39|133.75|137.34|133.7|0
1650927930000|2022-04-25 23:05:30|137.5|133.86|137.5|133.86|137.5|133.86|137.5|133.86|0
1650927990000|2022-04-25 23:06:30|137.45|133.81|137.28|133.64|137.45|133.81|137.28|133.64|0
1650928000000|2022-04-25 23:06:40|137.34|133.7|137.28|133.64|137.34|133.7|137.28|133.64|0
1650928020000|2022-04-25 23:07:00|137.17|133.53|137.17|133.53|137.23|133.59|137.17|133.53|0
1650928050000|2022-04-25 23:07:30|137.23|133.59|137.23|133.59|137.23|133.59|137.23|133.59|0
1650928060000|2022-04-25 23:07:40|137.22|133.58|137.17|133.53|137.22|133.58|137.17|133.53|0
1650928070000|2022-04-25 23:07:50|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650928080000|2022-04-25 23:08:00|137.12|133.48|137.17|133.53|137.22|133.58|137.12|133.48|0
1650928110000|2022-04-25 23:08:30|137.06|133.42|137.06|133.42|137.06|133.42|136.95|133.31|0
1650928140000|2022-04-25 23:09:00|137.11|133.47|137.06|133.42|137.11|133.47|137.06|133.42|0
1650928150000|2022-04-25 23:09:10|137.11|133.47|137.11|133.47|137.11|133.47|137.11|133.47|0
1650928160000|2022-04-25 23:09:20|137.17|133.53|137.17|133.53|137.17|133.53|137.17|133.53|0
1650928180000|2022-04-25 23:09:40|137.22|133.58|137.17|133.53|137.22|133.58|137.17|133.53|0
1650928190000|2022-04-25 23:09:50|137.22|133.58|137.17|133.53|137.22|133.58|137.17|133.53|0
1650928200000|2022-04-25 23:10:00|137.28|133.64|137.28|133.64|137.28|133.64|137.28|133.64|0
1650928210000|2022-04-25 23:10:10|137.27|133.63|137.27|133.63|137.27|133.63|137.27|133.63|0
1650928240000|2022-04-25 23:10:40|137.16|133.52|137.16|133.52|137.16|133.52|137.16|133.52|0
1650928280000|2022-04-25 23:11:20|137.27|133.63|137.27|133.63|137.27|133.63|137.27|133.63|0
1650928340000|2022-04-25 23:12:20|137.16|133.52|137.22|133.58|137.22|133.58|137.16|133.52|0
1650928350000|2022-04-25 23:12:30|137.05|133.41|137.16|133.52|137.16|133.52|137.05|133.41|0
1650928360000|2022-04-25 23:12:40|137.11|133.47|137.11|133.47|137.11|133.47|137.11|133.47|0
1650928370000|2022-04-25 23:12:50|137.16|133.52|137.16|133.52|137.16|133.52|137.16|133.52|0
1650928380000|2022-04-25 23:13:00|137.11|133.47|137.05|133.41|137.11|133.47|137.05|133.41|0
1650928390000|2022-04-25 23:13:10|137.16|133.52|137.16|133.52|137.16|133.52|137.16|133.52|0
1650928400000|2022-04-25 23:13:20|137.05|133.41|137.05|133.41|137.05|133.41|137.05|133.41|0
1650928420000|2022-04-25 23:13:40|136.83|133.19|136.83|133.19|136.83|133.19|136.83|133.19|0
1650928430000|2022-04-25 23:13:50|136.89|133.25|136.83|133.19|136.89|133.25|136.83|133.19|0
1650928440000|2022-04-25 23:14:00|136.72|133.08|136.61|132.97|136.72|133.08|136.61|132.97|0
1650928450000|2022-04-25 23:14:10|136.72|133.08|136.83|133.19|136.83|133.19|136.72|133.08|0
1650928460000|2022-04-25 23:14:20|136.78|133.14|136.72|133.08|136.78|133.14|136.72|133.08|0
1650928490000|2022-04-25 23:14:50|136.78|133.14|136.72|133.08|136.78|133.14|136.72|133.08|0
1650928500000|2022-04-25 23:15:00|136.67|133.03|136.56|132.92|136.67|133.03|136.56|132.92|0
1650928510000|2022-04-25 23:15:10|136.5|132.86|136.5|132.86|136.5|132.86|136.5|132.86|0
1650928520000|2022-04-25 23:15:20|136.61|132.97|136.5|132.86|136.61|132.97|136.5|132.86|0
1650928530000|2022-04-25 23:15:30|136.56|132.92|136.61|132.97|136.61|132.97|136.56|132.92|0
1650928540000|2022-04-25 23:15:40|136.67|133.03|136.67|133.03|136.67|133.03|136.61|132.97|0
1650928550000|2022-04-25 23:15:50|136.72|133.08|136.61|132.97|136.72|133.08|136.61|132.97|0
1650928570000|2022-04-25 23:16:10|136.5|132.86|136.5|132.86|136.5|132.86|136.5|132.86|0
1650928580000|2022-04-25 23:16:20|136.61|132.97|136.61|132.97|136.61|132.97|136.61|132.97|0
1650928640000|2022-04-25 23:17:20|136.5|132.86|136.5|132.86|136.5|132.86|136.5|132.86|0
1650928660000|2022-04-25 23:17:40|136.39|132.75|136.39|132.75|136.5|132.86|136.39|132.75|0
1650928670000|2022-04-25 23:17:50|136.5|132.86|136.5|132.86|136.5|132.86|136.39|132.75|0
1650928710000|2022-04-25 23:18:30|136.45|132.81|136.5|132.86|136.5|132.86|136.45|132.81|0
1650928740000|2022-04-25 23:19:00|136.61|132.97|136.56|132.92|136.61|132.97|136.56|132.92|0
1650928750000|2022-04-25 23:19:10|136.61|132.97|136.61|132.97|136.61|132.97|136.61|132.97|0
1650928760000|2022-04-25 23:19:20|136.67|133.03|136.67|133.03|136.67|133.03|136.67|133.03|0
1650928770000|2022-04-25 23:19:30|136.72|133.08|136.72|133.08|136.72|133.08|136.72|133.08|0
1650928820000|2022-04-25 23:20:20|136.61|132.97|136.61|132.97|136.61|132.97|136.61|132.97|0
1650928830000|2022-04-25 23:20:30|136.66|133.02|136.61|132.97|136.66|133.02|136.61|132.97|0
1650928840000|2022-04-25 23:20:40|136.72|133.08|136.77|133.13|136.83|133.19|136.72|133.08|0
1650928850000|2022-04-25 23:20:50|136.72|133.08|136.72|133.08|136.72|133.08|136.72|133.08|0
1650928860000|2022-04-25 23:21:00|136.83|133.19|136.83|133.19|136.83|133.19|136.83|133.19|0
1650928890000|2022-04-25 23:21:30|136.77|133.13|136.83|133.19|136.83|133.19|136.77|133.13|0
1650928900000|2022-04-25 23:21:40|136.82|133.18|136.82|133.18|136.82|133.18|136.82|133.18|0
1650928910000|2022-04-25 23:21:50|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650928920000|2022-04-25 23:22:00|136.99|133.35|136.93|133.29|136.99|133.35|136.93|133.29|0
1650928940000|2022-04-25 23:22:20|136.99|133.35|136.99|133.35|136.99|133.35|136.99|133.35|0
1650928950000|2022-04-25 23:22:30|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650929000000|2022-04-25 23:23:20|136.82|133.18|136.71|133.07|136.82|133.18|136.71|133.07|0
1650929020000|2022-04-25 23:23:40|136.82|133.18|136.82|133.18|136.82|133.18|136.82|133.18|0
1650929050000|2022-04-25 23:24:10|136.71|133.07|136.71|133.07|136.71|133.07|136.71|133.07|0
1650929100000|2022-04-25 23:25:00|136.82|133.18|136.71|133.07|136.82|133.18|136.71|133.07|0
1650929110000|2022-04-25 23:25:10|136.6|132.96|136.66|133.02|136.66|133.02|136.49|132.85|0
1650929130000|2022-04-25 23:25:30|136.6|132.96|136.82|133.18|136.82|133.18|136.6|132.96|0
1650929140000|2022-04-25 23:25:40|136.88|133.24|136.88|133.24|136.88|133.24|136.88|133.24|0
1650929150000|2022-04-25 23:25:50|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650929160000|2022-04-25 23:26:00|137.04|133.4|137.04|133.4|137.04|133.4|137.04|133.4|0
1650929170000|2022-04-25 23:26:10|136.93|133.29|137.04|133.4|137.04|133.4|136.93|133.29|0
1650929230000|2022-04-25 23:27:10|136.93|133.29|136.88|133.24|136.93|133.29|136.88|133.24|0
1650929240000|2022-04-25 23:27:20|136.93|133.29|137.04|133.4|137.04|133.4|136.93|133.29|0
1650929270000|2022-04-25 23:27:50|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650929280000|2022-04-25 23:28:00|136.88|133.24|136.82|133.18|136.88|133.24|136.82|133.18|0
1650929290000|2022-04-25 23:28:10|136.88|133.24|136.88|133.24|136.88|133.24|136.88|133.24|0
1650929300000|2022-04-25 23:28:20|136.93|133.29|136.93|133.29|136.93|133.29|136.88|133.24|0
1650929340000|2022-04-25 23:29:00|136.98|133.34|136.98|133.34|136.98|133.34|136.98|133.34|0
1650929350000|2022-04-25 23:29:10|137.04|133.4|137.04|133.4|137.04|133.4|137.04|133.4|0
1650929360000|2022-04-25 23:29:20|136.98|133.34|136.98|133.34|137.04|133.4|136.98|133.34|0
1650929370000|2022-04-25 23:29:30|137.04|133.4|136.98|133.34|137.04|133.4|136.98|133.34|0
1650929380000|2022-04-25 23:29:40|136.93|133.29|136.93|133.29|136.93|133.29|136.93|133.29|0
1650929390000|2022-04-25 23:29:50|136.98|133.34|137.04|133.4|137.04|133.4|136.98|133.34|0
1650929400000|2022-04-25 23:30:00|136.93|133.29|137.04|133.4|137.04|133.4|136.93|133.29|0
1650929410000|2022-04-25 23:30:10|137.14|133.5|137.14|133.5|137.14|133.5|137.14|133.5|0
1650929430000|2022-04-25 23:30:30|137.09|133.45|137.03|133.39|137.09|133.45|137.03|133.39|0
1650929440000|2022-04-25 23:30:40|136.93|133.29|137.03|133.39|137.03|133.39|136.93|133.29|0
1650929460000|2022-04-25 23:31:00|137.14|133.5|137.03|133.39|137.14|133.5|137.03|133.39|0
1650929480000|2022-04-25 23:31:20|136.92|133.28|137.25|133.61|137.25|133.61|136.92|133.28|0
1650929490000|2022-04-25 23:31:30|137.36|133.72|137.47|133.83|137.47|133.83|137.36|133.72|0
1650929520000|2022-04-25 23:32:00|137.36|133.72|137.25|133.61|137.36|133.72|137.25|133.61|0
1650929540000|2022-04-25 23:32:20|137.36|133.72|137.36|133.72|137.36|133.72|137.36|133.72|0
1650929560000|2022-04-25 23:32:40|137.47|133.83|137.47|133.83|137.47|133.83|137.47|133.83|0
1650929620000|2022-04-25 23:33:40|137.36|133.72|137.36|133.72|137.36|133.72|137.36|133.72|0
1650929630000|2022-04-25 23:33:50|137.47|133.83|137.47|133.83|137.47|133.83|137.47|133.83|0
1650929640000|2022-04-25 23:34:00|137.58|133.94|137.58|133.94|137.58|133.94|137.58|133.94|0
1650929650000|2022-04-25 23:34:10|137.47|133.83|137.47|133.83|137.47|133.83|137.47|133.83|0
1650929680000|2022-04-25 23:34:40|137.53|133.89|137.53|133.89|137.53|133.89|137.53|133.89|0
1650929690000|2022-04-25 23:34:50|137.47|133.83|137.47|133.83|137.47|133.83|137.47|133.83|0
1650929700000|2022-04-25 23:35:00|137.53|133.89|137.47|133.83|137.53|133.89|137.47|133.83|0
1650929730000|2022-04-25 23:35:30|137.58|133.94|137.58|133.94|137.58|133.94|137.58|133.94|0
1650929820000|2022-04-25 23:37:00|137.47|133.83|137.58|133.94|137.58|133.94|137.47|133.83|0
1650929840000|2022-04-25 23:37:20|137.47|133.83|137.47|133.83|137.47|133.83|137.47|133.83|0
1650929890000|2022-04-25 23:38:10|137.58|133.94|137.58|133.94|137.58|133.94|137.58|133.94|0
1650929920000|2022-04-25 23:38:40|137.52|133.88|137.47|133.83|137.52|133.88|137.47|133.83|0
1650929940000|2022-04-25 23:39:00|137.57|133.93|137.57|133.93|137.57|133.93|137.57|133.93|0
1650930070000|2022-04-25 23:41:10|137.63|133.99|137.57|133.93|137.63|133.99|137.57|133.93|0
1650930120000|2022-04-25 23:42:00|137.46|133.82|137.46|133.82|137.46|133.82|137.46|133.82|0
1650930130000|2022-04-25 23:42:10|137.57|133.93|137.57|133.93|137.57|133.93|137.52|133.88|0
1650930170000|2022-04-25 23:42:50|137.63|133.99|137.68|134.04|137.68|134.04|137.63|133.99|0
1650930210000|2022-04-25 23:43:30|137.63|133.99|137.63|133.99|137.63|133.99|137.63|133.99|0
1650930220000|2022-04-25 23:43:40|137.57|133.93|137.57|133.93|137.57|133.93|137.57|133.93|0
1650930230000|2022-04-25 23:43:50|137.68|134.04|137.68|134.04|137.68|134.04|137.68|134.04|0
1650930240000|2022-04-25 23:44:00|137.63|133.99|137.57|133.93|137.63|133.99|137.57|133.93|0
1650930260000|2022-04-25 23:44:20|137.52|133.88|137.52|133.88|137.52|133.88|137.52|133.88|0
1650930270000|2022-04-25 23:44:30|137.57|133.93|137.57|133.93|137.57|133.93|137.57|133.93|0
1650930300000|2022-04-25 23:45:00|137.68|134.04|137.79|134.15|137.79|134.15|137.68|134.04|0
1650930310000|2022-04-25 23:45:10|137.68|134.04|137.79|134.15|137.79|134.15|137.68|134.04|0
1650930320000|2022-04-25 23:45:20|137.9|134.26|137.9|134.26|137.9|134.26|137.9|134.26|0
1650930340000|2022-04-25 23:45:40|137.96|134.32|137.96|134.32|137.96|134.32|137.96|134.32|0
1650930350000|2022-04-25 23:45:50|137.9|134.26|137.9|134.26|138.01|134.37|137.9|134.26|0
1650930360000|2022-04-25 23:46:00|138.01|134.37|138.01|134.37|138.01|134.37|137.9|134.26|0
1650930370000|2022-04-25 23:46:10|137.9|134.26|137.9|134.26|137.9|134.26|137.9|134.26|0
1650930410000|2022-04-25 23:46:50|137.84|134.2|137.9|134.26|137.9|134.26|137.84|134.2|0
1650930430000|2022-04-25 23:47:10|137.84|134.2|137.9|134.26|137.9|134.26|137.84|134.2|0
1650930470000|2022-04-25 23:47:50|137.84|134.2|137.84|134.2|137.84|134.2|137.84|134.2|0
1650930480000|2022-04-25 23:48:00|137.79|134.15|137.79|134.15|137.79|134.15|137.79|134.15|0
1650930500000|2022-04-25 23:48:20|137.84|134.2|137.84|134.2|137.84|134.2|137.84|134.2|0
1650930510000|2022-04-25 23:48:30|137.79|134.15|138.01|134.37|138.01|134.37|137.79|134.15|0
1650930520000|2022-04-25 23:48:40|137.89|134.25|138|134.36|138|134.36|137.89|134.25|0
1650930540000|2022-04-25 23:49:00|138.06|134.42|138.06|134.42|138.11|134.47|138.06|134.42|0
1650930550000|2022-04-25 23:49:10|138.11|134.47|138|134.36|138.11|134.47|138|134.36|0
1650930560000|2022-04-25 23:49:20|137.89|134.25|137.84|134.2|137.89|134.25|137.84|134.2|0
1650930570000|2022-04-25 23:49:30|137.89|134.25|137.89|134.25|137.89|134.25|137.84|134.2|0
1650930580000|2022-04-25 23:49:40|137.78|134.14|137.67|134.03|137.78|134.14|137.67|134.03|0
1650930590000|2022-04-25 23:49:50|137.56|133.92|137.56|133.92|137.62|133.98|137.56|133.92|0
1650930600000|2022-04-25 23:50:00|137.67|134.03|137.62|133.98|137.67|134.03|137.56|133.92|0
1650930610000|2022-04-25 23:50:10|137.56|133.92|137.56|133.92|137.62|133.98|137.56|133.92|0
1650930620000|2022-04-25 23:50:20|137.45|133.81|137.56|133.92|137.56|133.92|137.45|133.81|0
1650930630000|2022-04-25 23:50:30|137.67|134.03|137.67|134.03|137.67|134.03|137.67|134.03|0
1650930640000|2022-04-25 23:50:40|137.56|133.92|137.78|134.14|137.78|134.14|137.56|133.92|0
1650930660000|2022-04-25 23:51:00|137.89|134.25|137.89|134.25|137.89|134.25|137.89|134.25|0
1650930670000|2022-04-25 23:51:10|138|134.36|138.11|134.47|138.11|134.47|138|134.36|0
1650930680000|2022-04-25 23:51:20|138.17|134.53|138.11|134.47|138.22|134.58|138.11|134.47|0
1650930690000|2022-04-25 23:51:30|138.22|134.58|138.22|134.58|138.22|134.58|138.22|134.58|0
1650930700000|2022-04-25 23:51:40|138.11|134.47|138.11|134.47|138.22|134.58|138.11|134.47|0
1650930710000|2022-04-25 23:51:50|138.06|134.42|138.11|134.47|138.11|134.47|138.06|134.42|0
1650930720000|2022-04-25 23:52:00|138.06|134.42|138.11|134.47|138.11|134.47|138.06|134.42|0
1650930730000|2022-04-25 23:52:10|138.06|134.42|138|134.36|138.11|134.47|138|134.36|0
1650930740000|2022-04-25 23:52:20|138.06|134.42|138.11|134.47|138.11|134.47|138.06|134.42|0
1650930750000|2022-04-25 23:52:30|138.17|134.53|138.11|134.47|138.17|134.53|138.11|134.47|0
1650930760000|2022-04-25 23:52:40|138.06|134.42|138|134.36|138.06|134.42|138|134.36|0
1650930770000|2022-04-25 23:52:50|138.06|134.42|138.11|134.47|138.11|134.47|138.06|134.42|0
1650930780000|2022-04-25 23:53:00|138.06|134.42|138.06|134.42|138.11|134.47|138.06|134.42|0
1650930790000|2022-04-25 23:53:10|138|134.36|138.11|134.47|138.11|134.47|138|134.36|0
1650930800000|2022-04-25 23:53:20|138.06|134.42|138|134.36|138.06|134.42|138|134.36|0
1650930830000|2022-04-25 23:53:50|137.89|134.25|137.84|134.2|137.89|134.25|137.84|134.2|0
1650930840000|2022-04-25 23:54:00|137.89|134.25|137.89|134.25|137.95|134.31|137.89|134.25|0
1650930850000|2022-04-25 23:54:10|138|134.36|138.11|134.47|138.11|134.47|138|134.36|0
1650930860000|2022-04-25 23:54:20|138|134.36|138|134.36|138|134.36|138|134.36|0
1650930870000|2022-04-25 23:54:30|138.06|134.42|138.06|134.42|138.06|134.42|138.06|134.42|0
1650930880000|2022-04-25 23:54:40|138|134.36|138.11|134.47|138.11|134.47|138|134.36|0
1650930890000|2022-04-25 23:54:50|138.17|134.53|138.11|134.47|138.17|134.53|138.11|134.47|0
1650930900000|2022-04-25 23:55:00|138.22|134.58|138.22|134.58|138.22|134.58|138.22|134.58|0
1650930910000|2022-04-25 23:55:10|138.11|134.47|138.33|134.69|138.33|134.69|138.11|134.47|0
1650930920000|2022-04-25 23:55:20|138.44|134.8|138.33|134.69|138.44|134.8|138.22|134.58|0
1650930940000|2022-04-25 23:55:40|138.22|134.58|138.22|134.58|138.22|134.58|138.22|134.58|0
1650930960000|2022-04-25 23:56:00|138.28|134.64|138.33|134.69|138.33|134.69|138.28|134.64|0
1650930990000|2022-04-25 23:56:30|138.38|134.74|138.44|134.8|138.44|134.8|138.38|134.74|0
1650931000000|2022-04-25 23:56:40|138.33|134.69|138.33|134.69|138.33|134.69|138.33|134.69|0
1650931010000|2022-04-25 23:56:50|138.22|134.58|138.22|134.58|138.22|134.58|138.11|134.47|0
1650931020000|2022-04-25 23:57:00|138.11|134.47|138.22|134.58|138.22|134.58|138.11|134.47|0
1650931050000|2022-04-25 23:57:30|138.33|134.69|138.22|134.58|138.33|134.69|138.22|134.58|0
1650931060000|2022-04-25 23:57:40|138.33|134.69|138.33|134.69|138.33|134.69|138.33|134.69|0
1650931070000|2022-04-25 23:57:50|138.22|134.58|138.11|134.47|138.22|134.58|138.11|134.47|0
1650931080000|2022-04-25 23:58:00|138.22|134.58|138.11|134.47|138.22|134.58|138.11|134.47|0
1650931090000|2022-04-25 23:58:10|138|134.36|138|134.36|138|134.36|138|134.36|0
1650931100000|2022-04-25 23:58:20|137.89|134.25|137.88|134.24|137.89|134.25|137.88|134.24|0
1650931110000|2022-04-25 23:58:30|137.77|134.13|137.88|134.24|137.88|134.24|137.77|134.13|0
1650931120000|2022-04-25 23:58:40|137.77|134.13|137.77|134.13|137.77|134.13|137.77|134.13|0
1650931130000|2022-04-25 23:58:50|137.83|134.19|137.77|134.13|137.88|134.24|137.77|134.13|0
1650931140000|2022-04-25 23:59:00|137.88|134.24|137.88|134.24|137.88|134.24|137.88|134.24|0
1650931170000|2022-04-25 23:59:30|137.77|134.13|137.88|134.24|137.88|134.24|137.77|134.13|0
1650931180000|2022-04-25 23:59:40|137.99|134.35|138.1|134.46|138.1|134.46|137.99|134.35|0
1650931190000|2022-04-25 23:59:50|137.99|134.35|137.99|134.35|137.99|134.35|137.99|134.35|0
1650931200000|2022-04-26 00:00:00|138.1|134.46|138.32|134.68|138.32|134.68|138.1|134.46|0
1650931210000|2022-04-26 00:00:10|138.21|134.57|138.21|134.57|138.32|134.68|138.21|134.57|0
1650931220000|2022-04-26 00:00:20|138.1|134.46|138.1|134.46|138.1|134.46|138.1|134.46|0
1650931230000|2022-04-26 00:00:30|137.99|134.35|137.99|134.35|137.99|134.35|137.99|134.35|0
1650931240000|2022-04-26 00:00:40|138.05|134.41|138.16|134.52|138.16|134.52|138.05|134.41|0
1650931250000|2022-04-26 00:00:50|138.21|134.57|138.32|134.68|138.32|134.68|138.21|134.57|0
1650931260000|2022-04-26 00:01:00|138.21|134.57|138.32|134.68|138.32|134.68|138.21|134.57|0
1650931270000|2022-04-26 00:01:10|138.21|134.57|138.21|134.57|138.21|134.57|138.21|134.57|0
1650931280000|2022-04-26 00:01:20|138.32|134.68|138.1|134.46|138.32|134.68|138.1|134.46|0
1650931290000|2022-04-26 00:01:30|138.21|134.57|137.88|134.24|138.21|134.57|137.88|134.24|0
1650931300000|2022-04-26 00:01:40|137.83|134.19|137.77|134.13|137.83|134.19|137.77|134.13|0
1650931310000|2022-04-26 00:01:50|137.88|134.24|137.99|134.35|137.99|134.35|137.88|134.24|0
1650931320000|2022-04-26 00:02:00|138.1|134.46|138.21|134.57|138.32|134.68|138.1|134.46|0
1650931330000|2022-04-26 00:02:10|138.16|134.52|138.21|134.57|138.21|134.57|138.16|134.52|0
1650931340000|2022-04-26 00:02:20|138.1|134.46|138.32|134.68|138.32|134.68|138.1|134.46|0
1650931350000|2022-04-26 00:02:30|138.43|134.79|138.32|134.68|138.43|134.79|138.32|134.68|0
1650931360000|2022-04-26 00:02:40|138.43|134.79|138.43|134.79|138.43|134.79|138.43|134.79|0
1650931370000|2022-04-26 00:02:50|138.65|135.01|138.65|135.01|138.65|135.01|138.65|135.01|0
1650931380000|2022-04-26 00:03:00|138.76|135.12|138.43|134.79|138.76|135.12|138.43|134.79|0
1650931390000|2022-04-26 00:03:10|138.54|134.9|138.6|134.96|138.6|134.96|138.54|134.9|0
1650931400000|2022-04-26 00:03:20|138.54|134.9|138.54|134.9|138.54|134.9|138.54|134.9|0
1650931410000|2022-04-26 00:03:30|138.65|135.01|138.76|135.12|138.76|135.12|138.65|135.01|0
1650931420000|2022-04-26 00:03:40|138.65|135.01|138.65|135.01|138.65|135.01|138.65|135.01|0
1650931430000|2022-04-26 00:03:50|138.76|135.12|138.76|135.12|138.76|135.12|138.76|135.12|0
1650931440000|2022-04-26 00:04:00|138.65|135.01|138.43|134.79|138.65|135.01|138.43|134.79|0
1650931450000|2022-04-26 00:04:10|138.49|134.85|138.43|134.79|138.49|134.85|138.43|134.79|0
1650931460000|2022-04-26 00:04:20|138.54|134.9|138.49|134.85|138.6|134.96|138.49|134.85|0
1650931470000|2022-04-26 00:04:30|138.43|134.79|138.65|135.01|138.65|135.01|138.43|134.79|0
1650931480000|2022-04-26 00:04:40|138.71|135.07|138.65|135.01|138.71|135.07|138.65|135.01|0
1650931490000|2022-04-26 00:04:50|138.54|134.9|138.65|135.01|138.65|135.01|138.54|134.9|0
1650931500000|2022-04-26 00:05:00|138.54|134.9|138.49|134.85|138.54|134.9|138.43|134.79|0
1650931510000|2022-04-26 00:05:10|138.54|134.9|138.54|134.9|138.54|134.9|138.54|134.9|0
1650931530000|2022-04-26 00:05:30|138.43|134.79|138.32|134.68|138.43|134.79|138.32|134.68|0
1650931540000|2022-04-26 00:05:40|138.43|134.79|138.43|134.79|138.43|134.79|138.32|134.68|0
1650931550000|2022-04-26 00:05:50|138.32|134.68|138.32|134.68|138.32|134.68|138.32|134.68|0
1650931560000|2022-04-26 00:06:00|138.21|134.57|138.21|134.57|138.21|134.57|138.21|134.57|0
1650931570000|2022-04-26 00:06:10|138.15|134.51|138.21|134.57|138.21|134.57|138.15|134.51|0
1650931580000|2022-04-26 00:06:20|138.1|134.46|137.99|134.35|138.1|134.46|137.99|134.35|0
1650931590000|2022-04-26 00:06:30|137.93|134.29|137.77|134.13|137.93|134.29|137.77|134.13|0
1650931600000|2022-04-26 00:06:40|137.88|134.24|137.77|134.13|137.88|134.24|137.77|134.13|0
1650931610000|2022-04-26 00:06:50|137.88|134.24|137.88|134.24|137.88|134.24|137.88|134.24|0
1650931620000|2022-04-26 00:07:00|137.93|134.29|137.93|134.29|137.93|134.29|137.88|134.24|0
1650931630000|2022-04-26 00:07:10|137.99|134.35|137.82|134.18|137.99|134.35|137.82|134.18|0
1650931640000|2022-04-26 00:07:20|137.77|134.13|137.88|134.24|137.88|134.24|137.77|134.13|0
1650931670000|2022-04-26 00:07:50|137.82|134.18|138.1|134.46|138.1|134.46|137.82|134.18|0
1650931680000|2022-04-26 00:08:00|137.99|134.35|137.88|134.24|138.1|134.46|137.88|134.24|0
1650931690000|2022-04-26 00:08:10|137.93|134.29|137.87|134.23|137.93|134.29|137.87|134.23|0
1650931700000|2022-04-26 00:08:20|137.76|134.12|137.82|134.18|137.82|134.18|137.76|134.12|0
1650931710000|2022-04-26 00:08:30|137.87|134.23|137.93|134.29|137.93|134.29|137.87|134.23|0
1650931720000|2022-04-26 00:08:40|137.98|134.34|138.09|134.45|138.09|134.45|137.98|134.34|0
1650931730000|2022-04-26 00:08:50|138.2|134.56|138.31|134.67|138.31|134.67|138.2|134.56|0
1650931740000|2022-04-26 00:09:00|138.43|134.79|138.43|134.79|138.43|134.79|138.43|134.79|0
1650931750000|2022-04-26 00:09:10|138.54|134.9|138.48|134.84|138.54|134.9|138.42|134.78|0
1650931760000|2022-04-26 00:09:20|138.54|134.9|138.54|134.9|138.65|135.01|138.54|134.9|0
1650931770000|2022-04-26 00:09:30|138.65|135.01|138.65|135.01|138.65|135.01|138.53|134.89|0
1650931780000|2022-04-26 00:09:40|138.76|135.12|138.87|135.23|138.87|135.23|138.65|135.01|0
1650931790000|2022-04-26 00:09:50|138.81|135.17|138.7|135.06|138.81|135.17|138.7|135.06|0
1650931800000|2022-04-26 00:10:00|138.76|135.12|138.76|135.12|138.81|135.17|138.76|135.12|0
1650931810000|2022-04-26 00:10:10|138.64|135|138.64|135|138.64|135|138.64|135|0
1650931820000|2022-04-26 00:10:20|138.59|134.95|138.53|134.89|138.59|134.95|138.53|134.89|0
1650931830000|2022-04-26 00:10:30|138.42|134.78|138.2|134.56|138.42|134.78|138.2|134.56|0
1650931840000|2022-04-26 00:10:40|138.31|134.67|138.31|134.67|138.31|134.67|138.31|134.67|0
1650931850000|2022-04-26 00:10:50|138.2|134.56|138.2|134.56|138.2|134.56|138.09|134.45|0
1650931860000|2022-04-26 00:11:00|138.31|134.67|138.31|134.67|138.31|134.67|138.31|134.67|0
1650931870000|2022-04-26 00:11:10|138.37|134.73|138.37|134.73|138.37|134.73|138.31|134.67|0
1650931880000|2022-04-26 00:11:20|138.42|134.78|138.53|134.89|138.53|134.89|138.42|134.78|0
1650931890000|2022-04-26 00:11:30|138.64|135|138.53|134.89|138.64|135|138.53|134.89|0
1650931900000|2022-04-26 00:11:40|138.64|135|138.64|135|138.64|135|138.53|134.89|0
1650931910000|2022-04-26 00:11:50|138.75|135.11|138.75|135.11|138.75|135.11|138.75|135.11|0
1650931920000|2022-04-26 00:12:00|138.7|135.06|138.64|135|138.75|135.11|138.64|135|0
1650931930000|2022-04-26 00:12:10|138.75|135.11|138.64|135|138.75|135.11|138.64|135|0
1650931940000|2022-04-26 00:12:20|138.75|135.11|138.75|135.11|138.86|135.22|138.75|135.11|0
1650931950000|2022-04-26 00:12:30|138.86|135.22|138.86|135.22|138.86|135.22|138.86|135.22|0
1650931960000|2022-04-26 00:12:40|138.97|135.33|138.97|135.33|138.97|135.33|138.86|135.22|0
1650931970000|2022-04-26 00:12:50|138.86|135.22|138.86|135.22|138.86|135.22|138.86|135.22|0
1650931980000|2022-04-26 00:13:00|138.92|135.28|138.86|135.22|138.97|135.33|138.86|135.22|0
1650931990000|2022-04-26 00:13:10|139.08|135.44|139.14|135.5|139.14|135.5|139.08|135.44|0
1650932000000|2022-04-26 00:13:20|139.08|135.44|138.97|135.33|139.08|135.44|138.97|135.33|0
1650932020000|2022-04-26 00:13:40|139.03|135.39|138.97|135.33|139.03|135.39|138.97|135.33|0
1650932030000|2022-04-26 00:13:50|139.03|135.39|138.86|135.22|139.03|135.39|138.86|135.22|0
1650932040000|2022-04-26 00:14:00|138.92|135.28|138.97|135.33|138.97|135.33|138.92|135.28|0
1650932050000|2022-04-26 00:14:10|138.86|135.22|138.75|135.11|138.86|135.22|138.75|135.11|0
1650932060000|2022-04-26 00:14:20|138.86|135.22|138.86|135.22|138.86|135.22|138.86|135.22|0
1650932070000|2022-04-26 00:14:30|138.75|135.11|138.86|135.22|138.86|135.22|138.75|135.11|0
1650932090000|2022-04-26 00:14:50|138.92|135.28|138.92|135.28|138.92|135.28|138.92|135.28|0
1650932100000|2022-04-26 00:15:00|138.97|135.33|138.97|135.33|139.03|135.39|138.97|135.33|0
1650932110000|2022-04-26 00:15:10|139.03|135.39|139.08|135.44|139.08|135.44|139.03|135.39|0
1650932120000|2022-04-26 00:15:20|138.86|135.22|138.86|135.22|138.86|135.22|138.86|135.22|0
1650932130000|2022-04-26 00:15:30|138.75|135.11|138.81|135.17|138.81|135.17|138.75|135.11|0
1650932140000|2022-04-26 00:15:40|138.86|135.22|138.86|135.22|138.86|135.22|138.86|135.22|0
1650932160000|2022-04-26 00:16:00|138.81|135.17|138.86|135.22|138.86|135.22|138.75|135.11|0
1650932170000|2022-04-26 00:16:10|138.97|135.33|138.97|135.33|138.97|135.33|138.97|135.33|0
1650932180000|2022-04-26 00:16:20|139.08|135.44|139.03|135.39|139.19|135.55|138.92|135.28|0
1650932190000|2022-04-26 00:16:30|139.14|135.5|139.19|135.55|139.19|135.55|139.08|135.44|0
1650932200000|2022-04-26 00:16:40|139.08|135.44|138.97|135.33|139.08|135.44|138.97|135.33|0
1650932210000|2022-04-26 00:16:50|139.08|135.44|139.03|135.39|139.08|135.44|139.03|135.39|0
1650932220000|2022-04-26 00:17:00|138.97|135.33|138.75|135.11|138.97|135.33|138.75|135.11|0
1650932230000|2022-04-26 00:17:10|138.64|135|138.31|134.67|138.64|135|138.31|134.67|0
1650932240000|2022-04-26 00:17:20|138.36|134.72|138.42|134.78|138.42|134.78|138.36|134.72|0
1650932250000|2022-04-26 00:17:30|138.53|134.89|138.64|135|138.64|135|138.53|134.89|0
1650932260000|2022-04-26 00:17:40|138.75|135.11|138.75|135.11|138.86|135.22|138.75|135.11|0
1650932270000|2022-04-26 00:17:50|138.64|135|138.64|135|138.64|135|138.64|135|0
1650932280000|2022-04-26 00:18:00|138.75|135.11|138.53|134.89|138.75|135.11|138.53|134.89|0
1650932290000|2022-04-26 00:18:10|138.47|134.83|138.42|134.78|138.47|134.83|138.42|134.78|0
1650932310000|2022-04-26 00:18:30|138.31|134.67|138.53|134.89|138.53|134.89|138.31|134.67|0
1650932320000|2022-04-26 00:18:40|138.64|135|138.58|134.94|138.64|135|138.53|134.89|0
1650932330000|2022-04-26 00:18:50|138.64|135|138.47|134.83|138.64|135|138.47|134.83|0
1650932340000|2022-04-26 00:19:00|138.53|134.89|138.64|135|138.64|135|138.53|134.89|0
1650932350000|2022-04-26 00:19:10|138.53|134.89|138.53|134.89|138.53|134.89|138.53|134.89|0
1650932360000|2022-04-26 00:19:20|138.58|134.94|138.52|134.88|138.58|134.94|138.52|134.88|0
1650932370000|2022-04-26 00:19:30|138.58|134.94|138.58|134.94|138.58|134.94|138.58|134.94|0
1650932380000|2022-04-26 00:19:40|138.52|134.88|138.64|135|138.64|135|138.52|134.88|0
1650932390000|2022-04-26 00:19:50|138.75|135.11|138.75|135.11|138.75|135.11|138.69|135.05|0
1650932400000|2022-04-26 00:20:00|138.86|135.22|138.69|135.05|138.86|135.22|138.69|135.05|0
1650932410000|2022-04-26 00:20:10|138.75|135.11|138.75|135.11|138.86|135.22|138.75|135.11|0
1650932420000|2022-04-26 00:20:20|138.74|135.1|138.86|135.22|138.86|135.22|138.69|135.05|0
1650932450000|2022-04-26 00:20:50|138.74|135.1|138.74|135.1|138.8|135.16|138.74|135.1|0
1650932460000|2022-04-26 00:21:00|138.63|134.99|138.52|134.88|138.63|134.99|138.47|134.83|0
1650932470000|2022-04-26 00:21:10|138.58|134.94|138.52|134.88|138.58|134.94|138.52|134.88|0
1650932480000|2022-04-26 00:21:20|138.47|134.83|138.41|134.77|138.47|134.83|138.41|134.77|0
1650932490000|2022-04-26 00:21:30|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650932500000|2022-04-26 00:21:40|138.19|134.55|138.25|134.61|138.25|134.61|138.19|134.55|0
1650932510000|2022-04-26 00:21:50|138.19|134.55|138.08|134.44|138.19|134.55|138.08|134.44|0
1650932520000|2022-04-26 00:22:00|138.14|134.5|138.19|134.55|138.19|134.55|138.08|134.44|0
1650932530000|2022-04-26 00:22:10|138.08|134.44|138.19|134.55|138.19|134.55|138.08|134.44|0
1650932540000|2022-04-26 00:22:20|138.08|134.44|138.08|134.44|138.19|134.55|138.08|134.44|0
1650932570000|2022-04-26 00:22:50|138.14|134.5|138.08|134.44|138.14|134.5|138.08|134.44|0
1650932580000|2022-04-26 00:23:00|138.14|134.5|138.08|134.44|138.14|134.5|138.08|134.44|0
1650932590000|2022-04-26 00:23:10|138.14|134.5|138.19|134.55|138.3|134.66|138.14|134.5|0
1650932600000|2022-04-26 00:23:20|138.3|134.66|138.41|134.77|138.52|134.88|138.3|134.66|0
1650932610000|2022-04-26 00:23:30|138.3|134.66|138.3|134.66|138.41|134.77|138.3|134.66|0
1650932620000|2022-04-26 00:23:40|138.19|134.55|138.08|134.44|138.19|134.55|138.08|134.44|0
1650932650000|2022-04-26 00:24:10|138.19|134.55|138.14|134.5|138.19|134.55|138.08|134.44|0
1650932660000|2022-04-26 00:24:20|138.41|134.77|138.52|134.88|138.52|134.88|138.41|134.77|0
1650932670000|2022-04-26 00:24:30|138.41|134.77|138.63|134.99|138.63|134.99|138.41|134.77|0
1650932690000|2022-04-26 00:24:50|138.58|134.94|138.63|134.99|138.63|134.99|138.52|134.88|0
1650932700000|2022-04-26 00:25:00|138.58|134.94|138.41|134.77|138.58|134.94|138.41|134.77|0
1650932710000|2022-04-26 00:25:10|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650932730000|2022-04-26 00:25:30|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650932740000|2022-04-26 00:25:40|138.3|134.66|138.36|134.72|138.36|134.72|138.3|134.66|0
1650932750000|2022-04-26 00:25:50|138.3|134.66|138.41|134.77|138.41|134.77|138.3|134.66|0
1650932760000|2022-04-26 00:26:00|138.52|134.88|138.52|134.88|138.52|134.88|138.52|134.88|0
1650932770000|2022-04-26 00:26:10|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650932780000|2022-04-26 00:26:20|138.52|134.88|138.52|134.88|138.52|134.88|138.52|134.88|0
1650932790000|2022-04-26 00:26:30|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650932800000|2022-04-26 00:26:40|138.46|134.82|138.52|134.88|138.52|134.88|138.46|134.82|0
1650932810000|2022-04-26 00:26:50|138.46|134.82|138.52|134.88|138.52|134.88|138.46|134.82|0
1650932820000|2022-04-26 00:27:00|138.41|134.77|138.3|134.66|138.46|134.82|138.3|134.66|0
1650932830000|2022-04-26 00:27:10|138.41|134.77|138.3|134.66|138.41|134.77|138.3|134.66|0
1650932840000|2022-04-26 00:27:20|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650932850000|2022-04-26 00:27:30|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650932860000|2022-04-26 00:27:40|138.41|134.77|138.35|134.71|138.41|134.77|138.3|134.66|0
1650932870000|2022-04-26 00:27:50|138.3|134.66|138.3|134.66|138.3|134.66|138.3|134.66|0
1650932880000|2022-04-26 00:28:00|138.41|134.77|138.41|134.77|138.41|134.77|138.41|134.77|0
1650932890000|2022-04-26 00:28:10|138.35|134.71|138.3|134.66|138.35|134.71|138.3|134.66|0
1650932900000|2022-04-26 00:28:20|138.29|134.65|138.29|134.65|138.29|134.65|138.29|134.65|0
1650932930000|2022-04-26 00:28:50|137.74|134.1|137.85|134.21|137.85|134.21|137.74|134.1|0
1650932940000|2022-04-26 00:29:00|137.96|134.32|137.96|134.32|137.96|134.32|137.85|134.21|0
1650932950000|2022-04-26 00:29:10|137.85|134.21|137.85|134.21|137.85|134.21|137.85|134.21|0
1650932960000|2022-04-26 00:29:20|137.96|134.32|138.07|134.43|138.07|134.43|137.96|134.32|0
1650932970000|2022-04-26 00:29:30|137.96|134.32|137.96|134.32|137.96|134.32|137.96|134.32|0
1650932980000|2022-04-26 00:29:40|137.85|134.21|138.02|134.38|138.02|134.38|137.85|134.21|0
1650932990000|2022-04-26 00:29:50|138.07|134.43|138.07|134.43|138.07|134.43|138.07|134.43|0
1650933000000|2022-04-26 00:30:00|137.96|134.32|138.18|134.54|138.18|134.54|137.96|134.32|0
1650933010000|2022-04-26 00:30:10|138.29|134.65|138.29|134.65|138.29|134.65|138.29|134.65|0
1650933020000|2022-04-26 00:30:20|138.24|134.6|138.29|134.65|138.29|134.65|138.24|134.6|0
1650933030000|2022-04-26 00:30:30|138.4|134.76|138.4|134.76|138.4|134.76|138.29|134.65|0
1650933040000|2022-04-26 00:30:40|138.51|134.87|138.62|134.98|138.62|134.98|138.51|134.87|0
1650933050000|2022-04-26 00:30:50|138.73|135.09|138.68|135.04|138.73|135.09|138.62|134.98|0
1650933060000|2022-04-26 00:31:00|138.51|134.87|138.51|134.87|138.51|134.87|138.51|134.87|0
1650933070000|2022-04-26 00:31:10|138.4|134.76|138.29|134.65|138.4|134.76|138.29|134.65|0
1650933080000|2022-04-26 00:31:20|138.4|134.76|138.4|134.76|138.4|134.76|138.4|134.76|0
1650933090000|2022-04-26 00:31:30|138.29|134.65|138.4|134.76|138.4|134.76|138.29|134.65|0
1650933100000|2022-04-26 00:31:40|138.51|134.87|138.51|134.87|138.51|134.87|138.51|134.87|0
1650933110000|2022-04-26 00:31:50|138.4|134.76|138.51|134.87|138.51|134.87|138.4|134.76|0
1650933120000|2022-04-26 00:32:00|138.46|134.82|138.29|134.65|138.46|134.82|138.29|134.65|0
1650933130000|2022-04-26 00:32:10|138.4|134.76|138.07|134.43|138.4|134.76|138.07|134.43|0
1650933140000|2022-04-26 00:32:20|138.18|134.54|138.18|134.54|138.18|134.54|138.18|134.54|0
1650933160000|2022-04-26 00:32:40|138.07|134.43|138.07|134.43|138.07|134.43|138.07|134.43|0
1650933170000|2022-04-26 00:32:50|138.13|134.49|138.18|134.54|138.18|134.54|138.13|134.49|0
1650933180000|2022-04-26 00:33:00|138.29|134.65|138.29|134.65|138.29|134.65|138.29|134.65|0
1650933200000|2022-04-26 00:33:20|138.18|134.54|138.29|134.65|138.29|134.65|138.18|134.54|0
1650933210000|2022-04-26 00:33:30|138.18|134.54|138.18|134.54|138.18|134.54|138.18|134.54|0
1650933220000|2022-04-26 00:33:40|138.29|134.65|138.29|134.65|138.29|134.65|138.29|134.65|0
1650933230000|2022-04-26 00:33:50|138.18|134.54|138.13|134.49|138.18|134.54|138.13|134.49|0
1650933240000|2022-04-26 00:34:00|138.07|134.43|138.07|134.43|138.07|134.43|138.07|134.43|0
1650933250000|2022-04-26 00:34:10|138.18|134.54|138.18|134.54|138.18|134.54|138.18|134.54|0
1650933260000|2022-04-26 00:34:20|138.07|134.43|138.07|134.43|138.07|134.43|138.07|134.43|0
1650933270000|2022-04-26 00:34:30|138.18|134.54|138.18|134.54|138.18|134.54|138.18|134.54|0
1650933280000|2022-04-26 00:34:40|138.29|134.65|138.29|134.65|138.29|134.65|138.24|134.6|0
1650933290000|2022-04-26 00:34:50|138.35|134.71|138.4|134.76|138.4|134.76|138.35|134.71|0
1650933300000|2022-04-26 00:35:00|138.35|134.71|138.24|134.6|138.35|134.71|138.24|134.6|0
1650933310000|2022-04-26 00:35:10|138.18|134.54|138.18|134.54|138.24|134.6|138.18|134.54|0
1650933330000|2022-04-26 00:35:30|138.07|134.43|138.07|134.43|138.07|134.43|138.07|134.43|0
1650933340000|2022-04-26 00:35:40|138.01|134.37|138.07|134.43|138.07|134.43|138.01|134.37|0
1650933360000|2022-04-26 00:36:00|138.01|134.37|138.07|134.43|138.07|134.43|138.01|134.37|0
1650933370000|2022-04-26 00:36:10|137.96|134.32|137.96|134.32|138.01|134.37|137.96|134.32|0
1650933380000|2022-04-26 00:36:20|138.07|134.43|138.01|134.37|138.07|134.43|138.01|134.37|0
1650933390000|2022-04-26 00:36:30|137.96|134.32|137.96|134.32|137.96|134.32|137.96|134.32|0
1650933400000|2022-04-26 00:36:40|137.85|134.21|137.96|134.32|137.96|134.32|137.85|134.21|0
1650933420000|2022-04-26 00:37:00|138.07|134.43|137.96|134.32|138.07|134.43|137.96|134.32|0
1650933430000|2022-04-26 00:37:10|137.85|134.21|137.96|134.32|137.96|134.32|137.85|134.21|0
1650933440000|2022-04-26 00:37:20|137.9|134.26|138.07|134.43|138.07|134.43|137.9|134.26|0
1650933450000|2022-04-26 00:37:30|138.18|134.54|138.18|134.54|138.18|134.54|138.18|134.54|0
1650933460000|2022-04-26 00:37:40|138.07|134.43|138.06|134.42|138.07|134.43|138.06|134.42|0
1650933480000|2022-04-26 00:38:00|138.01|134.37|138.01|134.37|138.01|134.37|137.95|134.31|0
1650933490000|2022-04-26 00:38:10|137.95|134.31|137.95|134.31|137.95|134.31|137.95|134.31|0
1650933510000|2022-04-26 00:38:30|138.01|134.37|137.95|134.31|138.06|134.42|137.95|134.31|0
1650933520000|2022-04-26 00:38:40|138.06|134.42|138.01|134.37|138.06|134.42|138.01|134.37|0
1650933530000|2022-04-26 00:38:50|138.06|134.42|138.06|134.42|138.06|134.42|138.06|134.42|0
1650933540000|2022-04-26 00:39:00|137.95|134.31|137.95|134.31|137.95|134.31|137.95|134.31|0
1650933550000|2022-04-26 00:39:10|138.06|134.42|137.95|134.31|138.06|134.42|137.95|134.31|0
1650933560000|2022-04-26 00:39:20|138.01|134.37|138.01|134.37|138.01|134.37|137.95|134.31|0
1650933570000|2022-04-26 00:39:30|138.12|134.48|138.17|134.53|138.17|134.53|138.06|134.42|0
1650933580000|2022-04-26 00:39:40|138.23|134.59|138.23|134.59|138.23|134.59|138.23|134.59|0
1650933590000|2022-04-26 00:39:50|138.17|134.53|138.17|134.53|138.17|134.53|138.17|134.53|0
1650933600000|2022-04-26 00:40:00|138.06|134.42|138.17|134.53|138.17|134.53|138.06|134.42|0
1650933610000|2022-04-26 00:40:10|138.28|134.64|138.28|134.64|138.28|134.64|138.28|134.64|0
1650933630000|2022-04-26 00:40:30|138.39|134.75|138.39|134.75|138.5|134.86|138.39|134.75|0
1650933640000|2022-04-26 00:40:40|138.5|134.86|138.5|134.86|138.5|134.86|138.39|134.75|0
1650933650000|2022-04-26 00:40:50|138.45|134.81|138.5|134.86|138.5|134.86|138.45|134.81|0
1650933660000|2022-04-26 00:41:00|138.39|134.75|138.39|134.75|138.39|134.75|138.39|134.75|0
1650933670000|2022-04-26 00:41:10|138.34|134.7|138.39|134.75|138.39|134.75|138.34|134.7|0
1650933680000|2022-04-26 00:41:20|138.28|134.64|138.28|134.64|138.28|134.64|138.17|134.53|0
1650933700000|2022-04-26 00:41:40|138.17|134.53|138.06|134.42|138.17|134.53|138.06|134.42|0
1650933720000|2022-04-26 00:42:00|138.17|134.53|138.06|134.42|138.17|134.53|138.06|134.42|0
1650933730000|2022-04-26 00:42:10|138.01|134.37|138.01|134.37|138.01|134.37|138.01|134.37|0
1650933740000|2022-04-26 00:42:20|138.06|134.42|138.12|134.48|138.17|134.53|138.06|134.42|0
1650933750000|2022-04-26 00:42:30|138.17|134.53|138.06|134.42|138.17|134.53|138.06|134.42|0
1650933760000|2022-04-26 00:42:40|138.17|134.53|138.17|134.53|138.17|134.53|138.17|134.53|0
1650933780000|2022-04-26 00:43:00|138.12|134.48|138.17|134.53|138.17|134.53|138.12|134.48|0
1650933830000|2022-04-26 00:43:50|138.12|134.48|138.17|134.53|138.17|134.53|138.12|134.48|0
1650933840000|2022-04-26 00:44:00|138.06|134.42|138.06|134.42|138.06|134.42|138.06|134.42|0
1650933850000|2022-04-26 00:44:10|137.95|134.31|137.95|134.31|138.06|134.42|137.95|134.31|0
1650933860000|2022-04-26 00:44:20|138.06|134.42|138.06|134.42|138.06|134.42|138.06|134.42|0
1650933870000|2022-04-26 00:44:30|137.95|134.31|137.73|134.09|137.95|134.31|137.73|134.09|0
1650933880000|2022-04-26 00:44:40|137.62|133.98|137.62|133.98|137.62|133.98|137.62|133.98|0
1650933900000|2022-04-26 00:45:00|137.73|134.09|137.84|134.2|137.84|134.2|137.73|134.09|0
1650933920000|2022-04-26 00:45:20|137.73|134.09|137.73|134.09|137.73|134.09|137.73|134.09|0
1650933930000|2022-04-26 00:45:30|137.78|134.14|137.78|134.14|137.78|134.14|137.78|134.14|0
1650933940000|2022-04-26 00:45:40|137.73|134.09|137.73|134.09|137.73|134.09|137.62|133.98|0
1650933960000|2022-04-26 00:46:00|137.67|134.03|137.67|134.03|137.67|134.03|137.62|133.98|0
1650933970000|2022-04-26 00:46:10|137.62|133.98|137.62|133.98|137.62|133.98|137.51|133.87|0
1650933980000|2022-04-26 00:46:20|137.73|134.09|137.73|134.09|137.73|134.09|137.67|134.03|0
1650933990000|2022-04-26 00:46:30|137.62|133.98|137.51|133.87|137.62|133.98|137.51|133.87|0
1650934000000|2022-04-26 00:46:40|137.62|133.98|137.51|133.87|137.62|133.98|137.51|133.87|0
1650934010000|2022-04-26 00:46:50|137.4|133.76|137.51|133.87|137.51|133.87|137.4|133.76|0
1650934020000|2022-04-26 00:47:00|137.4|133.76|137.62|133.98|137.62|133.98|137.4|133.76|0
1650934030000|2022-04-26 00:47:10|137.73|134.09|137.72|134.08|137.73|134.09|137.72|134.08|0
1650934040000|2022-04-26 00:47:20|137.67|134.03|137.61|133.97|137.67|134.03|137.61|133.97|0
1650934060000|2022-04-26 00:47:40|137.5|133.86|137.67|134.03|137.67|134.03|137.5|133.86|0
1650934070000|2022-04-26 00:47:50|137.61|133.97|137.61|133.97|137.61|133.97|137.61|133.97|0
1650934080000|2022-04-26 00:48:00|137.67|134.03|137.67|134.03|137.67|134.03|137.67|134.03|0
1650934090000|2022-04-26 00:48:10|137.61|133.97|137.61|133.97|137.72|134.08|137.61|133.97|0
1650934110000|2022-04-26 00:48:30|137.72|134.08|137.72|134.08|137.72|134.08|137.72|134.08|0
1650934120000|2022-04-26 00:48:40|137.61|133.97|137.61|133.97|137.61|133.97|137.61|133.97|0
1650934150000|2022-04-26 00:49:10|137.67|134.03|137.72|134.08|137.72|134.08|137.67|134.03|0
1650934160000|2022-04-26 00:49:20|137.61|133.97|137.61|133.97|137.61|133.97|137.61|133.97|0
1650934180000|2022-04-26 00:49:40|137.5|133.86|137.5|133.86|137.5|133.86|137.5|133.86|0
1650934190000|2022-04-26 00:49:50|137.56|133.92|137.56|133.92|137.56|133.92|137.56|133.92|0
1650934200000|2022-04-26 00:50:00|137.61|133.97|137.5|133.86|137.61|133.97|137.5|133.86|0
1650934240000|2022-04-26 00:50:40|137.61|133.97|137.61|133.97|137.61|133.97|137.61|133.97|0
1650934250000|2022-04-26 00:50:50|137.72|134.08|137.72|134.08|137.72|134.08|137.67|134.03|0
1650934260000|2022-04-26 00:51:00|137.67|134.03|137.72|134.08|137.72|134.08|137.67|134.03|0
1650934270000|2022-04-26 00:51:10|137.83|134.19|137.83|134.19|137.83|134.19|137.83|134.19|0
1650934280000|2022-04-26 00:51:20|137.78|134.14|137.83|134.19|137.83|134.19|137.78|134.14|0
1650934290000|2022-04-26 00:51:30|137.78|134.14|137.83|134.19|137.83|134.19|137.78|134.14|0
1650934370000|2022-04-26 00:52:50|137.94|134.3|137.94|134.3|137.94|134.3|137.94|134.3|0
1650934380000|2022-04-26 00:53:00|137.83|134.19|137.83|134.19|137.83|134.19|137.83|134.19|0
1650934450000|2022-04-26 00:54:10|137.61|133.97|137.56|133.92|137.61|133.97|137.56|133.92|0
1650934460000|2022-04-26 00:54:20|137.5|133.86|137.5|133.86|137.5|133.86|137.5|133.86|0
1650934470000|2022-04-26 00:54:30|137.39|133.75|137.44|133.8|137.44|133.8|137.39|133.75|0
1650934480000|2022-04-26 00:54:40|137.5|133.86|137.39|133.75|137.5|133.86|137.39|133.75|0
1650934500000|2022-04-26 00:55:00|137.28|133.64|137.39|133.75|137.39|133.75|137.28|133.64|0
1650934540000|2022-04-26 00:55:40|137.5|133.86|137.33|133.69|137.5|133.86|137.33|133.69|0
1650934550000|2022-04-26 00:55:50|137.39|133.75|137.39|133.75|137.39|133.75|137.39|133.75|0
1650934570000|2022-04-26 00:56:10|137.28|133.64|137.28|133.64|137.28|133.64|137.28|133.64|0
1650934590000|2022-04-26 00:56:30|137.17|133.53|137.17|133.53|137.17|133.53|137.17|133.53|0
1650934620000|2022-04-26 00:57:00|136.95|133.31|136.95|133.31|136.95|133.31|136.95|133.31|0
1650934630000|2022-04-26 00:57:10|136.51|132.87|136.62|132.98|136.62|132.98|136.51|132.87|0
1650934640000|2022-04-26 00:57:20|136.51|132.87|136.51|132.87|136.51|132.87|136.4|132.76|0
1650934650000|2022-04-26 00:57:30|136.73|133.09|136.73|133.09|136.73|133.09|136.62|132.98|0
1650934660000|2022-04-26 00:57:40|136.84|133.2|136.84|133.2|136.84|133.2|136.84|133.2|0
1650934680000|2022-04-26 00:58:00|136.78|133.14|136.73|133.09|136.78|133.14|136.73|133.09|0
1650934700000|2022-04-26 00:58:20|136.62|132.98|136.62|132.98|136.62|132.98|136.62|132.98|0
1650934710000|2022-04-26 00:58:30|136.51|132.87|136.62|132.98|136.62|132.98|136.51|132.87|0
1650934720000|2022-04-26 00:58:40|136.73|133.09|136.73|133.09|136.73|133.09|136.73|133.09|0
1650934730000|2022-04-26 00:58:50|136.62|132.98|136.62|132.98|136.62|132.98|136.62|132.98|0
1650934740000|2022-04-26 00:59:00|136.51|132.87|136.4|132.76|136.51|132.87|136.4|132.76|0
1650934750000|2022-04-26 00:59:10|136.45|132.81|136.45|132.81|136.51|132.87|136.45|132.81|0
1650934760000|2022-04-26 00:59:20|136.51|132.87|136.62|132.98|136.62|132.98|136.51|132.87|0
1650934770000|2022-04-26 00:59:30|136.73|133.09|136.73|133.09|136.73|133.09|136.62|132.98|0
1650934780000|2022-04-26 00:59:40|136.72|133.08|136.62|132.98|136.72|133.08|136.62|132.98|0
1650934800000|2022-04-26 01:00:00|136.56|132.92|136.51|132.87|136.56|132.92|136.51|132.87|0
1650934810000|2022-04-26 01:00:10|136.4|132.76|136.4|132.76|136.4|132.76|136.4|132.76|0
1650934830000|2022-04-26 01:00:30|136.29|132.65|136.4|132.76|136.4|132.76|136.29|132.65|0
1650934850000|2022-04-26 01:00:50|136.51|132.87|136.51|132.87|136.51|132.87|136.51|132.87|0
1650934860000|2022-04-26 01:01:00|136.5|132.86|136.61|132.97|136.61|132.97|136.5|132.86|0
1650934870000|2022-04-26 01:01:10|136.56|132.92|136.56|132.92|136.56|132.92|136.56|132.92|0
1650934880000|2022-04-26 01:01:20|136.5|132.86|136.5|132.86|136.5|132.86|136.5|132.86|0
1650934900000|2022-04-26 01:01:40|136.39|132.75|136.39|132.75|136.5|132.86|136.39|132.75|0
1650934910000|2022-04-26 01:01:50|136.18|132.54|136.18|132.54|136.18|132.54|136.18|132.54|0
1650934920000|2022-04-26 01:02:00|136.07|132.43|136.07|132.43|136.18|132.54|136.07|132.43|0
1650934930000|2022-04-26 01:02:10|136.18|132.54|136.18|132.54|136.18|132.54|136.07|132.43|0
1650934940000|2022-04-26 01:02:20|136.23|132.59|136.29|132.65|136.29|132.65|136.23|132.59|0
1650934950000|2022-04-26 01:02:30|136.18|132.54|136.07|132.43|136.18|132.54|136.07|132.43|0
1650934960000|2022-04-26 01:02:40|136.18|132.54|136.07|132.43|136.18|132.54|136.07|132.43|0
1650934970000|2022-04-26 01:02:50|136.18|132.54|136.07|132.43|136.18|132.54|136.07|132.43|0
1650935000000|2022-04-26 01:03:20|136.12|132.48|136.07|132.43|136.12|132.48|136.07|132.43|0
1650935010000|2022-04-26 01:03:30|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935040000|2022-04-26 01:04:00|136.28|132.64|136.28|132.64|136.28|132.64|136.28|132.64|0
1650935050000|2022-04-26 01:04:10|136.17|132.53|136.06|132.42|136.17|132.53|136.06|132.42|0
1650935110000|2022-04-26 01:05:10|136.17|132.53|136.23|132.59|136.23|132.59|136.17|132.53|0
1650935120000|2022-04-26 01:05:20|136.28|132.64|136.28|132.64|136.28|132.64|136.28|132.64|0
1650935130000|2022-04-26 01:05:30|136.17|132.53|136.28|132.64|136.28|132.64|136.17|132.53|0
1650935140000|2022-04-26 01:05:40|136.39|132.75|136.39|132.75|136.39|132.75|136.34|132.7|0
1650935150000|2022-04-26 01:05:50|136.34|132.7|136.28|132.64|136.39|132.75|136.28|132.64|0
1650935160000|2022-04-26 01:06:00|136.23|132.59|136.17|132.53|136.23|132.59|136.17|132.53|0
1650935170000|2022-04-26 01:06:10|136.06|132.42|136.06|132.42|136.06|132.42|136.06|132.42|0
1650935200000|2022-04-26 01:06:40|136.17|132.53|136.06|132.42|136.17|132.53|136.06|132.42|0
1650935210000|2022-04-26 01:06:50|136.17|132.53|136.06|132.42|136.17|132.53|136.06|132.42|0
1650935260000|2022-04-26 01:07:40|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935270000|2022-04-26 01:07:50|136.06|132.42|136.06|132.42|136.06|132.42|136.06|132.42|0
1650935300000|2022-04-26 01:08:20|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935320000|2022-04-26 01:08:40|136.12|132.48|136.06|132.42|136.12|132.48|136.06|132.42|0
1650935360000|2022-04-26 01:09:20|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935380000|2022-04-26 01:09:40|136.06|132.42|136.06|132.42|136.06|132.42|136.06|132.42|0
1650935410000|2022-04-26 01:10:10|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935420000|2022-04-26 01:10:20|136.28|132.64|136.28|132.64|136.28|132.64|136.28|132.64|0
1650935440000|2022-04-26 01:10:40|136.17|132.53|136.17|132.53|136.17|132.53|136.06|132.42|0
1650935460000|2022-04-26 01:11:00|136.06|132.42|136.06|132.42|136.06|132.42|136.06|132.42|0
1650935490000|2022-04-26 01:11:30|136.17|132.53|136.11|132.47|136.17|132.53|136.06|132.42|0
1650935500000|2022-04-26 01:11:40|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935510000|2022-04-26 01:11:50|136.06|132.42|136.06|132.42|136.06|132.42|136.06|132.42|0
1650935520000|2022-04-26 01:12:00|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935530000|2022-04-26 01:12:10|136.06|132.42|136.06|132.42|136.06|132.42|136.06|132.42|0
1650935540000|2022-04-26 01:12:20|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935560000|2022-04-26 01:12:40|136.27|132.63|136.27|132.63|136.27|132.63|136.27|132.63|0
1650935570000|2022-04-26 01:12:50|136.17|132.53|136.17|132.53|136.17|132.53|136.17|132.53|0
1650935580000|2022-04-26 01:13:00|136.16|132.52|136.16|132.52|136.16|132.52|136.16|132.52|0
1650935600000|2022-04-26 01:13:20|136.11|132.47|136.16|132.52|136.16|132.52|136.11|132.47|0
1650935610000|2022-04-26 01:13:30|136.27|132.63|136.16|132.52|136.27|132.63|136.16|132.52|0
1650935630000|2022-04-26 01:13:50|136.06|132.42|136.06|132.42|136.06|132.42|136.06|132.42|0
1650935640000|2022-04-26 01:14:00|136.05|132.41|136.05|132.41|136.05|132.41|136.05|132.41|0
1650935700000|2022-04-26 01:15:00|136.16|132.52|136.27|132.63|136.27|132.63|136.16|132.52|0
1650935710000|2022-04-26 01:15:10|136.16|132.52|136.27|132.63|136.27|132.63|136.16|132.52|0
1650935730000|2022-04-26 01:15:30|136.16|132.52|136.16|132.52|136.27|132.63|136.16|132.52|0
1650935740000|2022-04-26 01:15:40|136.27|132.63|136.38|132.74|136.49|132.85|136.27|132.63|0
1650935750000|2022-04-26 01:15:50|136.27|132.63|136.16|132.52|136.27|132.63|136.16|132.52|0
1650935760000|2022-04-26 01:16:00|136.05|132.41|136.05|132.41|136.05|132.41|136.05|132.41|0
1650935770000|2022-04-26 01:16:10|136.16|132.52|136.16|132.52|136.16|132.52|136.16|132.52|0
1650935800000|2022-04-26 01:16:40|136.22|132.58|136.22|132.58|136.22|132.58|136.22|132.58|0
1650935810000|2022-04-26 01:16:50|136.27|132.63|136.16|132.52|136.27|132.63|136.16|132.52|0
1650935820000|2022-04-26 01:17:00|136.22|132.58|136.27|132.63|136.27|132.63|136.22|132.58|0
1650935830000|2022-04-26 01:17:10|136.16|132.52|136.16|132.52|136.16|132.52|136.16|132.52|0
1650935850000|2022-04-26 01:17:30|136.27|132.63|136.27|132.63|136.27|132.63|136.27|132.63|0
1650935860000|2022-04-26 01:17:40|136.22|132.58|136.27|132.63|136.27|132.63|136.22|132.58|0
1650935870000|2022-04-26 01:17:50|136.16|132.52|136.16|132.52|136.16|132.52|136.16|132.52|0
1650935880000|2022-04-26 01:18:00|136.27|132.63|136.05|132.41|136.27|132.63|136.05|132.41|0
1650935890000|2022-04-26 01:18:10|136.16|132.52|136.05|132.41|136.16|132.52|136.05|132.41|0
1650935910000|2022-04-26 01:18:30|136.16|132.52|136.16|132.52|136.16|132.52|136.16|132.52|0
1650935920000|2022-04-26 01:18:40|136.27|132.63|136.38|132.74|136.38|132.74|136.27|132.63|0
1650935930000|2022-04-26 01:18:50|136.33|132.69|136.38|132.74|136.38|132.74|136.33|132.69|0
1650935940000|2022-04-26 01:19:00|136.32|132.68|136.6|132.96|136.6|132.96|136.32|132.68|0
1650935950000|2022-04-26 01:19:10|136.49|132.85|136.43|132.79|136.49|132.85|136.43|132.79|0
1650935960000|2022-04-26 01:19:20|136.38|132.74|136.49|132.85|136.49|132.85|136.38|132.74|0
1650935990000|2022-04-26 01:19:50|136.54|132.9|136.59|132.95|136.6|132.96|136.54|132.9|0
1650936000000|2022-04-26 01:20:00|136.7|133.06|136.7|133.06|136.7|133.06|136.7|133.06|0
1650936010000|2022-04-26 01:20:10|136.59|132.95|136.59|132.95|136.59|132.95|136.59|132.95|0
1650936030000|2022-04-26 01:20:30|136.7|133.06|136.7|133.06|136.7|133.06|136.7|133.06|0
1650936040000|2022-04-26 01:20:40|136.59|132.95|136.7|133.06|136.7|133.06|136.59|132.95|0
1650936060000|2022-04-26 01:21:00|136.81|133.17|136.81|133.17|136.81|133.17|136.7|133.06|0
1650936100000|2022-04-26 01:21:40|136.92|133.28|136.92|133.28|136.92|133.28|136.92|133.28|0
1650936140000|2022-04-26 01:22:20|136.81|133.17|136.81|133.17|136.81|133.17|136.81|133.17|0
1650936160000|2022-04-26 01:22:40|136.92|133.28|136.92|133.28|136.92|133.28|136.92|133.28|0
1650936180000|2022-04-26 01:23:00|137.03|133.39|136.92|133.28|137.03|133.39|136.92|133.28|0
1650936190000|2022-04-26 01:23:10|137.03|133.39|137.03|133.39|137.03|133.39|137.03|133.39|0
1650936200000|2022-04-26 01:23:20|136.92|133.28|137.03|133.39|137.03|133.39|136.92|133.28|0
1650936210000|2022-04-26 01:23:30|137.14|133.5|137.14|133.5|137.14|133.5|137.14|133.5|0
1650936220000|2022-04-26 01:23:40|137.25|133.61|137.25|133.61|137.25|133.61|137.25|133.61|0
1650936230000|2022-04-26 01:23:50|137.14|133.5|137.14|133.5|137.14|133.5|137.14|133.5|0
1650936270000|2022-04-26 01:24:30|137.03|133.39|137.03|133.39|137.03|133.39|137.03|133.39|0
1650936280000|2022-04-26 01:24:40|137.14|133.5|137.03|133.39|137.14|133.5|136.98|133.34|0
1650936290000|2022-04-26 01:24:50|137.14|133.5|137.03|133.39|137.14|133.5|137.03|133.39|0
1650936300000|2022-04-26 01:25:00|137.14|133.5|137.03|133.39|137.14|133.5|136.92|133.28|0
1650936310000|2022-04-26 01:25:10|136.92|133.28|136.87|133.23|136.92|133.28|136.87|133.23|0
1650936320000|2022-04-26 01:25:20|136.92|133.28|136.7|133.06|136.92|133.28|136.7|133.06|0
1650936330000|2022-04-26 01:25:30|136.81|133.17|136.7|133.06|136.81|133.17|136.7|133.06|0
1650936340000|2022-04-26 01:25:40|136.59|132.95|136.48|132.84|136.59|132.95|136.48|132.84|0
1650936350000|2022-04-26 01:25:50|136.37|132.73|136.37|132.73|136.37|132.73|136.37|132.73|0
1650936370000|2022-04-26 01:26:10|136.43|132.79|136.37|132.73|136.43|132.79|136.37|132.73|0
1650936380000|2022-04-26 01:26:20|136.43|132.79|136.43|132.79|136.48|132.84|136.43|132.79|0
1650936390000|2022-04-26 01:26:30|136.48|132.84|136.48|132.84|136.59|132.95|136.48|132.84|0
1650936400000|2022-04-26 01:26:40|136.37|132.73|136.48|132.84|136.48|132.84|136.37|132.73|0
1650936420000|2022-04-26 01:27:00|136.37|132.73|136.37|132.73|136.48|132.84|136.37|132.73|0
1650936430000|2022-04-26 01:27:10|136.26|132.62|136.26|132.62|136.26|132.62|136.26|132.62|0
1650936440000|2022-04-26 01:27:20|136.37|132.73|136.37|132.73|136.37|132.73|136.37|132.73|0
1650936450000|2022-04-26 01:27:30|136.48|132.84|136.53|132.89|136.59|132.95|136.48|132.84|0
1650936460000|2022-04-26 01:27:40|136.59|132.95|136.48|132.84|136.59|132.95|136.48|132.84|0
1650936470000|2022-04-26 01:27:50|136.42|132.78|136.42|132.78|136.42|132.78|136.42|132.78|0
1650936480000|2022-04-26 01:28:00|136.37|132.73|136.37|132.73|136.37|132.73|136.26|132.62|0
1650936490000|2022-04-26 01:28:10|136.48|132.84|136.48|132.84|136.48|132.84|136.48|132.84|0
1650936500000|2022-04-26 01:28:20|136.37|132.73|136.37|132.73|136.37|132.73|136.37|132.73|0
1650936510000|2022-04-26 01:28:30|136.48|132.84|136.37|132.73|136.48|132.84|136.37|132.73|0
1650936520000|2022-04-26 01:28:40|136.42|132.78|136.37|132.73|136.42|132.78|136.37|132.73|0
1650936530000|2022-04-26 01:28:50|136.26|132.62|136.37|132.73|136.37|132.73|136.26|132.62|0
1650936540000|2022-04-26 01:29:00|136.48|132.84|136.59|132.95|136.59|132.95|136.48|132.84|0
1650936550000|2022-04-26 01:29:10|136.69|133.05|136.69|133.05|136.69|133.05|136.69|133.05|0
1650936560000|2022-04-26 01:29:20|136.64|133|136.59|132.95|136.64|133|136.59|132.95|0
1650936570000|2022-04-26 01:29:30|136.69|133.05|136.59|132.95|136.69|133.05|136.59|132.95|0
1650936580000|2022-04-26 01:29:40|136.58|132.94|136.69|133.05|136.69|133.05|136.58|132.94|0
1650936590000|2022-04-26 01:29:50|136.58|132.94|136.69|133.05|136.69|133.05|136.58|132.94|0
1650936600000|2022-04-26 01:30:00|136.48|132.84|136.69|133.05|136.69|133.05|136.48|132.84|0
1650936610000|2022-04-26 01:30:10|136.64|133|136.69|133.05|136.69|133.05|136.64|133|0
1650936620000|2022-04-26 01:30:20|136.58|132.94|136.64|133|136.69|133.05|136.58|132.94|0
1650936630000|2022-04-26 01:30:30|136.69|133.05|136.8|133.16|136.8|133.16|136.69|133.05|0
1650936640000|2022-04-26 01:30:40|136.91|133.27|136.91|133.27|136.91|133.27|136.91|133.27|0
1650936660000|2022-04-26 01:31:00|136.8|133.16|136.8|133.16|136.8|133.16|136.8|133.16|0
1650936670000|2022-04-26 01:31:10|136.91|133.27|136.8|133.16|136.91|133.27|136.8|133.16|0
1650936680000|2022-04-26 01:31:20|136.86|133.22|136.8|133.16|136.91|133.27|136.8|133.16|0
1650936690000|2022-04-26 01:31:30|136.91|133.27|136.69|133.05|136.91|133.27|136.69|133.05|0
1650936700000|2022-04-26 01:31:40|136.75|133.11|136.75|133.11|136.75|133.11|136.75|133.11|0
1650936710000|2022-04-26 01:31:50|136.69|133.05|136.8|133.16|136.8|133.16|136.69|133.05|0
1650936720000|2022-04-26 01:32:00|136.69|133.05|136.58|132.94|136.69|133.05|136.58|132.94|0
1650936730000|2022-04-26 01:32:10|136.47|132.83|136.58|132.94|136.58|132.94|136.47|132.83|0
1650936780000|2022-04-26 01:33:00|136.69|133.05|136.58|132.94|136.69|133.05|136.58|132.94|0
1650936790000|2022-04-26 01:33:10|136.69|133.05|136.69|133.05|136.69|133.05|136.69|133.05|0
1650936810000|2022-04-26 01:33:30|136.8|133.16|136.8|133.16|136.8|133.16|136.8|133.16|0
1650936820000|2022-04-26 01:33:40|136.69|133.05|136.69|133.05|136.69|133.05|136.69|133.05|0
1650936830000|2022-04-26 01:33:50|136.8|133.16|136.69|133.05|136.8|133.16|136.69|133.05|0
1650936840000|2022-04-26 01:34:00|136.64|133|136.58|132.94|136.69|133.05|136.58|132.94|0
1650936850000|2022-04-26 01:34:10|136.47|132.83|136.47|132.83|136.53|132.89|136.47|132.83|0
1650936870000|2022-04-26 01:34:30|136.36|132.72|136.36|132.72|136.36|132.72|136.36|132.72|0
1650936880000|2022-04-26 01:34:40|136.42|132.78|136.36|132.72|136.42|132.78|136.36|132.72|0
1650936890000|2022-04-26 01:34:50|136.47|132.83|136.36|132.72|136.47|132.83|136.36|132.72|0
1650936900000|2022-04-26 01:35:00|136.47|132.83|136.47|132.83|136.47|132.83|136.47|132.83|0
1650936910000|2022-04-26 01:35:10|136.36|132.72|136.36|132.72|136.47|132.83|136.36|132.72|0
1650936920000|2022-04-26 01:35:20|136.42|132.78|136.36|132.72|136.42|132.78|136.36|132.72|0
1650936970000|2022-04-26 01:36:10|136.25|132.61|136.25|132.61|136.25|132.61|136.25|132.61|0
1650936980000|2022-04-26 01:36:20|136.36|132.72|136.25|132.61|136.36|132.72|136.25|132.61|0
1650936990000|2022-04-26 01:36:30|136.31|132.67|136.36|132.72|136.36|132.72|136.31|132.67|0
1650937000000|2022-04-26 01:36:40|136.42|132.78|136.47|132.83|136.47|132.83|136.42|132.78|0
1650937010000|2022-04-26 01:36:50|136.53|132.89|136.58|132.94|136.58|132.94|136.53|132.89|0
1650937020000|2022-04-26 01:37:00|136.53|132.89|136.36|132.72|136.53|132.89|136.36|132.72|0
1650937030000|2022-04-26 01:37:10|136.42|132.78|136.47|132.83|136.47|132.83|136.42|132.78|0
1650937040000|2022-04-26 01:37:20|136.58|132.94|136.47|132.83|136.58|132.94|136.47|132.83|0
1650937050000|2022-04-26 01:37:30|136.58|132.94|136.58|132.94|136.58|132.94|136.58|132.94|0
1650937060000|2022-04-26 01:37:40|136.52|132.88|136.52|132.88|136.52|132.88|136.52|132.88|0
1650937070000|2022-04-26 01:37:50|136.47|132.83|136.47|132.83|136.58|132.94|136.47|132.83|0
1650937080000|2022-04-26 01:38:00|136.52|132.88|136.58|132.94|136.58|132.94|136.52|132.88|0
1650937090000|2022-04-26 01:38:10|136.47|132.83|136.25|132.61|136.47|132.83|136.25|132.61|0
1650937110000|2022-04-26 01:38:30|136.2|132.56|136.14|132.5|136.2|132.56|136.14|132.5|0
1650937120000|2022-04-26 01:38:40|136.03|132.39|136.14|132.5|136.14|132.5|136.03|132.39|0
1650937130000|2022-04-26 01:38:50|136.03|132.39|136.14|132.5|136.14|132.5|136.03|132.39|0
1650937140000|2022-04-26 01:39:00|136.25|132.61|136.14|132.5|136.25|132.61|136.14|132.5|0
1650937150000|2022-04-26 01:39:10|136.03|132.39|136.14|132.5|136.14|132.5|136.03|132.39|0
1650937160000|2022-04-26 01:39:20|136.03|132.39|136.03|132.39|136.09|132.45|136.03|132.39|0
1650937190000|2022-04-26 01:39:50|136.14|132.5|136.14|132.5|136.14|132.5|136.14|132.5|0
1650937200000|2022-04-26 01:40:00|136.09|132.45|136.14|132.5|136.14|132.5|136.03|132.39|0
1650937210000|2022-04-26 01:40:10|136.03|132.39|136.14|132.5|136.14|132.5|136.03|132.39|0
1650937220000|2022-04-26 01:40:20|136.03|132.39|136.03|132.39|136.03|132.39|136.03|132.39|0
1650937250000|2022-04-26 01:40:50|135.27|131.63|135.37|131.73|135.37|131.73|135.27|131.63|0
1650937260000|2022-04-26 01:41:00|135.48|131.84|135.27|131.63|135.48|131.84|135.27|131.63|0
1650937270000|2022-04-26 01:41:10|135.48|131.84|135.37|131.73|135.48|131.84|135.37|131.73|0
1650937280000|2022-04-26 01:41:20|135.27|131.63|135.37|131.73|135.37|131.73|135.27|131.63|0
1650937290000|2022-04-26 01:41:30|135.27|131.63|135.26|131.62|135.27|131.63|135.26|131.62|0
1650937300000|2022-04-26 01:41:40|135.37|131.73|135.37|131.73|135.37|131.73|135.37|131.73|0
1650937310000|2022-04-26 01:41:50|135.26|131.62|135.26|131.62|135.26|131.62|135.26|131.62|0
1650937330000|2022-04-26 01:42:10|135.16|131.52|135.16|131.52|135.16|131.52|135.16|131.52|0
1650937340000|2022-04-26 01:42:20|135.26|131.62|135.54|131.9|135.59|131.95|135.26|131.62|0
1650937350000|2022-04-26 01:42:30|135.59|131.95|135.37|131.73|135.59|131.95|135.37|131.73|0
1650937360000|2022-04-26 01:42:40|135.48|131.84|135.48|131.84|135.48|131.84|135.48|131.84|0
1650937380000|2022-04-26 01:43:00|135.59|131.95|135.7|132.06|135.7|132.06|135.59|131.95|0
1650937390000|2022-04-26 01:43:10|135.81|132.17|135.92|132.28|135.92|132.28|135.81|132.17|0
1650937400000|2022-04-26 01:43:20|135.81|132.17|135.81|132.17|135.81|132.17|135.81|132.17|0
1650937410000|2022-04-26 01:43:30|135.92|132.28|135.7|132.06|135.92|132.28|135.7|132.06|0
1650937420000|2022-04-26 01:43:40|135.81|132.17|135.7|132.06|135.81|132.17|135.7|132.06|0
1650937430000|2022-04-26 01:43:50|135.59|131.95|135.59|131.95|135.59|131.95|135.59|131.95|0
1650937440000|2022-04-26 01:44:00|135.7|132.06|135.81|132.17|135.81|132.17|135.7|132.06|0
1650937450000|2022-04-26 01:44:10|135.92|132.28|135.92|132.28|135.92|132.28|135.92|132.28|0
1650937460000|2022-04-26 01:44:20|135.81|132.17|135.91|132.27|135.91|132.27|135.81|132.17|0
1650937470000|2022-04-26 01:44:30|136.02|132.38|136.02|132.38|136.02|132.38|135.91|132.27|0
1650937480000|2022-04-26 01:44:40|136.08|132.44|136.02|132.38|136.08|132.44|136.02|132.38|0
1650937500000|2022-04-26 01:45:00|136.13|132.49|136.24|132.6|136.46|132.82|136.13|132.49|0
1650937510000|2022-04-26 01:45:10|136.13|132.49|136.24|132.6|136.24|132.6|136.13|132.49|0
1650937520000|2022-04-26 01:45:20|136.35|132.71|136.46|132.82|136.46|132.82|136.24|132.6|0
1650937530000|2022-04-26 01:45:30|136.41|132.77|136.24|132.6|136.41|132.77|136.24|132.6|0
1650937550000|2022-04-26 01:45:50|136.35|132.71|136.35|132.71|136.35|132.71|136.35|132.71|0
1650937560000|2022-04-26 01:46:00|136.46|132.82|136.57|132.93|136.68|133.04|136.46|132.82|0
1650937570000|2022-04-26 01:46:10|136.68|133.04|136.68|133.04|136.68|133.04|136.68|133.04|0
1650937590000|2022-04-26 01:46:30|136.79|133.15|136.79|133.15|136.79|133.15|136.68|133.04|0
1650937600000|2022-04-26 01:46:40|136.95|133.31|137.17|133.53|137.17|133.53|136.9|133.26|0
1650937610000|2022-04-26 01:46:50|137.12|133.48|137.33|133.69|137.33|133.69|137.11|133.47|0
1650937620000|2022-04-26 01:47:00|137.66|134.02|137.55|133.91|137.66|134.02|137.55|133.91|0
1650937630000|2022-04-26 01:47:10|137.44|133.8|137.33|133.69|137.44|133.8|137.33|133.69|0
1650937640000|2022-04-26 01:47:20|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650937660000|2022-04-26 01:47:40|137.33|133.69|137.33|133.69|137.33|133.69|137.33|133.69|0
1650937670000|2022-04-26 01:47:50|137.28|133.64|137.33|133.69|137.39|133.75|137.28|133.64|0
1650937680000|2022-04-26 01:48:00|137.22|133.58|137.33|133.69|137.33|133.69|137.22|133.58|0
1650937690000|2022-04-26 01:48:10|137.55|133.91|137.55|133.91|137.55|133.91|137.44|133.8|0
1650937700000|2022-04-26 01:48:20|137.66|134.02|137.88|134.24|137.88|134.24|137.66|134.02|0
1650937710000|2022-04-26 01:48:30|137.77|134.13|137.77|134.13|137.77|134.13|137.77|134.13|0
1650937720000|2022-04-26 01:48:40|137.88|134.24|137.88|134.24|137.88|134.24|137.88|134.24|0
1650937730000|2022-04-26 01:48:50|137.77|134.13|137.66|134.02|137.77|134.13|137.66|134.02|0
1650937740000|2022-04-26 01:49:00|137.77|134.13|137.66|134.02|137.77|134.13|137.66|134.02|0
1650937750000|2022-04-26 01:49:10|137.61|133.97|137.55|133.91|137.66|134.02|137.55|133.91|0
1650937760000|2022-04-26 01:49:20|137.44|133.8|137.55|133.91|137.55|133.91|137.44|133.8|0
1650937770000|2022-04-26 01:49:30|137.44|133.8|137.33|133.69|137.44|133.8|137.33|133.69|0
1650937780000|2022-04-26 01:49:40|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650937790000|2022-04-26 01:49:50|137.17|133.53|137.17|133.53|137.17|133.53|137.17|133.53|0
1650937800000|2022-04-26 01:50:00|137.22|133.58|137.22|133.58|137.33|133.69|137.22|133.58|0
1650937810000|2022-04-26 01:50:10|137.33|133.69|137.44|133.8|137.44|133.8|137.33|133.69|0
1650937820000|2022-04-26 01:50:20|137.5|133.86|137.55|133.91|137.55|133.91|137.5|133.86|0
1650937830000|2022-04-26 01:50:30|137.61|133.97|137.61|133.97|137.66|134.02|137.61|133.97|0
1650937840000|2022-04-26 01:50:40|137.55|133.91|137.5|133.86|137.55|133.91|137.5|133.86|0
1650937850000|2022-04-26 01:50:50|137.55|133.91|137.44|133.8|137.55|133.91|137.44|133.8|0
1650937860000|2022-04-26 01:51:00|137.55|133.91|137.44|133.8|137.55|133.91|137.44|133.8|0
1650937870000|2022-04-26 01:51:10|137.33|133.69|137.33|133.69|137.44|133.8|137.33|133.69|0
1650937880000|2022-04-26 01:51:20|137.44|133.8|137.33|133.69|137.44|133.8|137.33|133.69|0
1650937890000|2022-04-26 01:51:30|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650937900000|2022-04-26 01:51:40|137.33|133.69|137.33|133.69|137.33|133.69|137.33|133.69|0
1650937910000|2022-04-26 01:51:50|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650937920000|2022-04-26 01:52:00|137.39|133.75|137.39|133.75|137.44|133.8|137.39|133.75|0
1650937930000|2022-04-26 01:52:10|137.33|133.69|137.44|133.8|137.44|133.8|137.33|133.69|0
1650937940000|2022-04-26 01:52:20|137.39|133.75|137.39|133.75|137.39|133.75|137.39|133.75|0
1650937950000|2022-04-26 01:52:30|137.33|133.69|137.22|133.58|137.33|133.69|137.22|133.58|0
1650937970000|2022-04-26 01:52:50|137.17|133.53|137.22|133.58|137.22|133.58|137.17|133.53|0
1650937980000|2022-04-26 01:53:00|137.33|133.69|137.22|133.58|137.33|133.69|137.22|133.58|0
1650937990000|2022-04-26 01:53:10|137.33|133.69|137.33|133.69|137.33|133.69|137.33|133.69|0
1650938000000|2022-04-26 01:53:20|137.22|133.58|137.33|133.69|137.33|133.69|137.22|133.58|0
1650938010000|2022-04-26 01:53:30|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650938050000|2022-04-26 01:54:10|137.33|133.69|137.27|133.63|137.33|133.69|137.27|133.63|0
1650938060000|2022-04-26 01:54:20|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650938070000|2022-04-26 01:54:30|137.11|133.47|137|133.36|137.22|133.58|137|133.36|0
1650938090000|2022-04-26 01:54:50|137.11|133.47|137.05|133.41|137.11|133.47|137.05|133.41|0
1650938100000|2022-04-26 01:55:00|137.11|133.47|137.11|133.47|137.11|133.47|137.11|133.47|0
1650938110000|2022-04-26 01:55:10|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650938120000|2022-04-26 01:55:20|137.16|133.52|137.16|133.52|137.16|133.52|137.16|133.52|0
1650938130000|2022-04-26 01:55:30|137.11|133.47|137.11|133.47|137.22|133.58|137.11|133.47|0
1650938140000|2022-04-26 01:55:40|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650938150000|2022-04-26 01:55:50|137.16|133.52|137.22|133.58|137.22|133.58|137.16|133.52|0
1650938160000|2022-04-26 01:56:00|137.11|133.47|137.32|133.68|137.33|133.69|137.11|133.47|0
1650938170000|2022-04-26 01:56:10|137.43|133.79|137.43|133.79|137.43|133.79|137.43|133.79|0
1650938180000|2022-04-26 01:56:20|137.38|133.74|137.32|133.68|137.38|133.74|137.32|133.68|0
1650938190000|2022-04-26 01:56:30|137.38|133.74|137.32|133.68|137.43|133.79|137.32|133.68|0
1650938210000|2022-04-26 01:56:50|137.27|133.63|137.21|133.57|137.27|133.63|137.21|133.57|0
1650938220000|2022-04-26 01:57:00|137.1|133.46|137.21|133.57|137.21|133.57|137.1|133.46|0
1650938240000|2022-04-26 01:57:20|137.32|133.68|137.32|133.68|137.32|133.68|137.32|133.68|0
1650938250000|2022-04-26 01:57:30|137.43|133.79|137.43|133.79|137.43|133.79|137.32|133.68|0
1650938270000|2022-04-26 01:57:50|137.49|133.85|137.43|133.79|137.49|133.85|137.43|133.79|0
1650938280000|2022-04-26 01:58:00|137.54|133.9|137.54|133.9|137.54|133.9|137.49|133.85|0
1650938290000|2022-04-26 01:58:10|137.65|134.01|137.54|133.9|137.65|134.01|137.54|133.9|0
1650938300000|2022-04-26 01:58:20|137.65|134.01|137.76|134.12|137.76|134.12|137.65|134.01|0
1650938310000|2022-04-26 01:58:30|137.65|134.01|137.54|133.9|137.65|134.01|137.54|133.9|0
1650938320000|2022-04-26 01:58:40|137.43|133.79|137.43|133.79|137.43|133.79|137.43|133.79|0
1650938350000|2022-04-26 01:59:10|137.32|133.68|137.21|133.57|137.32|133.68|137.21|133.57|0
1650938360000|2022-04-26 01:59:20|137.27|133.63|137.1|133.46|137.32|133.68|137.1|133.46|0
1650938370000|2022-04-26 01:59:30|136.99|133.35|137.1|133.46|137.1|133.46|136.99|133.35|0
1650938390000|2022-04-26 01:59:50|136.99|133.35|137.1|133.46|137.1|133.46|136.99|133.35|0
1650938400000|2022-04-26 02:00:00|136.99|133.35|137.05|133.41|137.05|133.41|136.99|133.35|0
1650938410000|2022-04-26 02:00:10|136.99|133.35|136.66|133.02|136.99|133.35|136.66|133.02|0
1650938420000|2022-04-26 02:00:20|136.72|133.08|136.66|133.02|136.72|133.08|136.66|133.02|0
1650938430000|2022-04-26 02:00:30|136.77|133.13|136.77|133.13|136.77|133.13|136.66|133.02|0
1650938440000|2022-04-26 02:00:40|136.88|133.24|136.88|133.24|136.88|133.24|136.88|133.24|0
1650938450000|2022-04-26 02:00:50|136.77|133.13|136.77|133.13|136.77|133.13|136.77|133.13|0
1650938460000|2022-04-26 02:01:00|137|133.36|137|133.36|137|133.36|136.89|133.25|0
1650938470000|2022-04-26 02:01:10|137.11|133.47|137.11|133.47|137.11|133.47|137.11|133.47|0
1650938480000|2022-04-26 02:01:20|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650938490000|2022-04-26 02:01:30|137.33|133.69|137.44|133.8|137.44|133.8|137.33|133.69|0
1650938500000|2022-04-26 02:01:40|137.55|133.91|137.66|134.02|137.66|134.02|137.55|133.91|0
1650938520000|2022-04-26 02:02:00|137.55|133.91|137.55|133.91|137.55|133.91|137.55|133.91|0
1650938530000|2022-04-26 02:02:10|137.44|133.8|137.44|133.8|137.44|133.8|137.44|133.8|0
1650938540000|2022-04-26 02:02:20|137.33|133.69|137.33|133.69|137.33|133.69|137.33|133.69|0
1650938550000|2022-04-26 02:02:30|137.22|133.58|137.33|133.69|137.33|133.69|137.22|133.58|0
1650938560000|2022-04-26 02:02:40|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650938580000|2022-04-26 02:03:00|137.11|133.47|137.22|133.58|137.22|133.58|137.11|133.47|0
1650938590000|2022-04-26 02:03:10|137.11|133.47|137.22|133.58|137.22|133.58|137.11|133.47|0
1650938600000|2022-04-26 02:03:20|137.28|133.64|137.22|133.58|137.28|133.64|137.22|133.58|0
1650938610000|2022-04-26 02:03:30|137.28|133.64|137.22|133.58|137.28|133.64|137.22|133.58|0
1650938620000|2022-04-26 02:03:40|137.33|133.69|137.33|133.69|137.33|133.69|137.33|133.69|0
1650938630000|2022-04-26 02:03:50|137.28|133.64|137.33|133.69|137.39|133.75|137.22|133.58|0
1650938640000|2022-04-26 02:04:00|137.22|133.58|137.17|133.53|137.22|133.58|137.17|133.53|0
1650938650000|2022-04-26 02:04:10|137.22|133.58|137.22|133.58|137.22|133.58|137.22|133.58|0
1650938660000|2022-04-26 02:04:20|136.8|134|136.8|134|136.8|134|136.8|134|0
1650938680000|2022-04-26 02:04:40|136.75|133.95|136.75|133.95|136.75|133.95|136.75|133.95|0
1650938690000|2022-04-26 02:04:50|136.8|134|136.69|133.89|136.8|134|136.69|133.89|0
1650938700000|2022-04-26 02:05:00|136.58|133.78|136.58|133.78|136.64|133.84|136.58|133.78|0
1650938710000|2022-04-26 02:05:10|136.53|133.73|136.58|133.78|136.58|133.78|136.53|133.73|0
1650938720000|2022-04-26 02:05:20|136.47|133.67|136.47|133.67|136.47|133.67|136.47|133.67|0
1650938730000|2022-04-26 02:05:30|136.58|133.78|136.58|133.78|136.58|133.78|136.58|133.78|0
1650938740000|2022-04-26 02:05:40|136.47|133.67|136.47|133.67|136.47|133.67|136.47|133.67|0
1650938750000|2022-04-26 02:05:50|136.58|133.78|136.58|133.78|136.58|133.78|136.58|133.78|0
1650938760000|2022-04-26 02:06:00|136.47|133.67|136.42|133.62|136.47|133.67|136.42|133.62|0
1650938770000|2022-04-26 02:06:10|136.25|133.45|136.25|133.45|136.25|133.45|136.25|133.45|0
1650938780000|2022-04-26 02:06:20|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1650938790000|2022-04-26 02:06:30|136.03|133.23|135.92|133.12|136.03|133.23|135.92|133.12|0
1650938800000|2022-04-26 02:06:40|135.98|133.18|135.92|133.12|136.03|133.23|135.92|133.12|0
1650938810000|2022-04-26 02:06:50|135.81|133.01|135.92|133.12|135.92|133.12|135.81|133.01|0
1650938830000|2022-04-26 02:07:10|135.81|133.01|135.7|132.9|135.92|133.12|135.7|132.9|0
1650938840000|2022-04-26 02:07:20|135.92|133.12|135.81|133.01|135.92|133.12|135.81|133.01|0
1650938850000|2022-04-26 02:07:30|135.76|132.96|135.7|132.9|135.76|132.96|135.59|132.79|0
1650938860000|2022-04-26 02:07:40|135.59|132.79|135.48|132.68|135.59|132.79|135.48|132.68|0
1650938870000|2022-04-26 02:07:50|135.59|132.79|135.59|132.79|135.59|132.79|135.59|132.79|0
1650938880000|2022-04-26 02:08:00|135.7|132.9|135.7|132.9|135.7|132.9|135.7|132.9|0
1650938890000|2022-04-26 02:08:10|135.76|132.96|135.76|132.96|135.76|132.96|135.7|132.9|0
1650938900000|2022-04-26 02:08:20|135.81|133.01|135.81|133.01|135.81|133.01|135.76|132.96|0
1650938910000|2022-04-26 02:08:30|135.92|133.12|135.92|133.12|135.92|133.12|135.87|133.07|0
1650938920000|2022-04-26 02:08:40|136.03|133.23|136.14|133.34|136.14|133.34|136.03|133.23|0
1650938930000|2022-04-26 02:08:50|136.03|133.23|135.98|133.18|136.03|133.23|135.98|133.18|0
1650938940000|2022-04-26 02:09:00|136.03|133.23|136.25|133.45|136.25|133.45|136.03|133.23|0
1650938950000|2022-04-26 02:09:10|136.19|133.39|136.03|133.23|136.19|133.39|136.03|133.23|0
1650938960000|2022-04-26 02:09:20|136.19|133.39|136.14|133.34|136.19|133.39|136.14|133.34|0
1650938970000|2022-04-26 02:09:30|136.25|133.45|136.3|133.5|136.3|133.5|136.25|133.45|0
1650938980000|2022-04-26 02:09:40|136.25|133.45|136.35|133.55|136.35|133.55|136.25|133.45|0
1650938990000|2022-04-26 02:09:50|136.41|133.61|136.3|133.5|136.41|133.61|136.3|133.5|0
1650939000000|2022-04-26 02:10:00|136.35|133.55|136.35|133.55|136.46|133.66|136.35|133.55|0
1650939020000|2022-04-26 02:10:20|136.46|133.66|136.68|133.88|136.68|133.88|136.46|133.66|0
1650939030000|2022-04-26 02:10:30|136.79|133.99|136.85|134.05|136.85|134.05|136.79|133.99|0
1650939040000|2022-04-26 02:10:40|136.9|134.1|136.79|133.99|136.9|134.1|136.79|133.99|0
1650939050000|2022-04-26 02:10:50|136.85|134.05|136.79|133.99|136.9|134.1|136.79|133.99|0
1650939060000|2022-04-26 02:11:00|136.9|134.1|136.9|134.1|136.9|134.1|136.85|134.05|0
1650939070000|2022-04-26 02:11:10|136.79|133.99|136.79|133.99|136.79|133.99|136.79|133.99|0
1650939080000|2022-04-26 02:11:20|136.9|134.1|136.85|134.05|136.9|134.1|136.85|134.05|0
1650939090000|2022-04-26 02:11:30|136.9|134.1|136.9|134.1|136.9|134.1|136.85|134.05|0
1650939110000|2022-04-26 02:11:50|136.96|134.16|136.96|134.16|136.96|134.16|136.96|134.16|0
1650939120000|2022-04-26 02:12:00|136.79|133.99|136.79|133.99|136.79|133.99|136.79|133.99|0
1650939130000|2022-04-26 02:12:10|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1650939160000|2022-04-26 02:12:40|136.79|133.99|136.85|134.05|136.85|134.05|136.79|133.99|0
1650939170000|2022-04-26 02:12:50|136.9|134.1|136.9|134.1|136.9|134.1|136.9|134.1|0
1650939200000|2022-04-26 02:13:20|136.79|133.99|136.68|133.88|136.9|134.1|136.68|133.88|0
1650939210000|2022-04-26 02:13:30|136.79|133.99|136.79|133.99|136.85|134.05|136.79|133.99|0
1650939240000|2022-04-26 02:14:00|136.74|133.94|136.68|133.88|136.74|133.94|136.63|133.83|0
1650939250000|2022-04-26 02:14:10|136.63|133.83|136.79|133.99|136.79|133.99|136.63|133.83|0
1650939260000|2022-04-26 02:14:20|136.68|133.88|136.79|133.99|136.79|133.99|136.68|133.88|0
1650939300000|2022-04-26 02:15:00|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1650939320000|2022-04-26 02:15:20|136.73|133.93|136.68|133.88|136.73|133.93|136.68|133.88|0
1650939330000|2022-04-26 02:15:30|136.79|133.99|136.9|134.1|136.9|134.1|136.79|133.99|0
1650939340000|2022-04-26 02:15:40|137.01|134.21|137.01|134.21|137.01|134.21|137.01|134.21|0
1650939360000|2022-04-26 02:16:00|137.12|134.32|137.17|134.37|137.17|134.37|137.12|134.32|0
1650939370000|2022-04-26 02:16:10|137.23|134.43|137.12|134.32|137.23|134.43|137.12|134.32|0
1650939380000|2022-04-26 02:16:20|137.23|134.43|137.23|134.43|137.23|134.43|137.23|134.43|0
1650939390000|2022-04-26 02:16:30|137.22|134.42|137.12|134.32|137.22|134.42|137.12|134.32|0
1650939400000|2022-04-26 02:16:40|137.22|134.42|137.22|134.42|137.22|134.42|137.17|134.37|0
1650939410000|2022-04-26 02:16:50|137.17|134.37|137.17|134.37|137.17|134.37|137.17|134.37|0
1650939420000|2022-04-26 02:17:00|137.22|134.42|137.11|134.31|137.22|134.42|137.06|134.26|0
1650939430000|2022-04-26 02:17:10|137.22|134.42|137.22|134.42|137.22|134.42|137.22|134.42|0
1650939440000|2022-04-26 02:17:20|137.11|134.31|137.17|134.37|137.17|134.37|137.11|134.31|0
1650939450000|2022-04-26 02:17:30|137.22|134.42|137.22|134.42|137.22|134.42|137.22|134.42|0
1650939470000|2022-04-26 02:17:50|137.33|134.53|137.28|134.48|137.33|134.53|137.22|134.42|0
1650939480000|2022-04-26 02:18:00|137.22|134.42|137.11|134.31|137.22|134.42|137.11|134.31|0
1650939500000|2022-04-26 02:18:20|137|134.2|136.95|134.15|137|134.2|136.95|134.15|0
1650939510000|2022-04-26 02:18:30|137|134.2|136.89|134.09|137|134.2|136.89|134.09|0
1650939520000|2022-04-26 02:18:40|136.78|133.98|136.73|133.93|136.78|133.98|136.73|133.93|0
1650939530000|2022-04-26 02:18:50|136.78|133.98|136.84|134.04|136.89|134.09|136.78|133.98|0
1650939540000|2022-04-26 02:19:00|136.78|133.98|136.67|133.87|136.78|133.98|136.67|133.87|0
1650939550000|2022-04-26 02:19:10|136.73|133.93|136.78|133.98|136.78|133.98|136.67|133.87|0
1650939560000|2022-04-26 02:19:20|136.67|133.87|136.67|133.87|136.67|133.87|136.67|133.87|0
1650939570000|2022-04-26 02:19:30|136.56|133.76|136.67|133.87|136.67|133.87|136.56|133.76|0
1650939580000|2022-04-26 02:19:40|136.56|133.76|136.45|133.65|136.56|133.76|136.45|133.65|0
1650939590000|2022-04-26 02:19:50|136.56|133.76|136.34|133.54|136.56|133.76|136.34|133.54|0
1650939600000|2022-04-26 02:20:00|136.45|133.65|136.56|133.76|136.56|133.76|136.45|133.65|0
1650939610000|2022-04-26 02:20:10|136.51|133.71|136.51|133.71|136.51|133.71|136.51|133.71|0
1650939620000|2022-04-26 02:20:20|136.56|133.76|136.56|133.76|136.62|133.82|136.56|133.76|0
1650939640000|2022-04-26 02:20:40|136.67|133.87|136.56|133.76|136.67|133.87|136.56|133.76|0
1650939650000|2022-04-26 02:20:50|136.51|133.71|136.51|133.71|136.51|133.71|136.51|133.71|0
1650939660000|2022-04-26 02:21:00|136.56|133.76|136.45|133.65|136.56|133.76|136.45|133.65|0
1650939670000|2022-04-26 02:21:10|136.56|133.76|136.45|133.65|136.56|133.76|136.45|133.65|0
1650939680000|2022-04-26 02:21:20|136.34|133.54|136.45|133.65|136.45|133.65|136.34|133.54|0
1650939690000|2022-04-26 02:21:30|136.4|133.6|136.34|133.54|136.4|133.6|136.34|133.54|0
1650939710000|2022-04-26 02:21:50|136.45|133.65|136.34|133.54|136.45|133.65|136.34|133.54|0
1650939720000|2022-04-26 02:22:00|136.23|133.43|136.23|133.43|136.34|133.54|136.23|133.43|0
1650939740000|2022-04-26 02:22:20|136.12|133.32|136.23|133.43|136.23|133.43|136.12|133.32|0
1650939770000|2022-04-26 02:22:50|136.18|133.38|136.12|133.32|136.18|133.38|136.12|133.32|0
1650939780000|2022-04-26 02:23:00|136.23|133.43|136.23|133.43|136.23|133.43|136.23|133.43|0
1650939790000|2022-04-26 02:23:10|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1650939810000|2022-04-26 02:23:30|136.01|133.21|136.12|133.32|136.12|133.32|136.01|133.21|0
1650939820000|2022-04-26 02:23:40|135.9|133.1|135.9|133.1|135.9|133.1|135.9|133.1|0
1650939830000|2022-04-26 02:23:50|135.79|132.99|135.69|132.89|135.79|132.99|135.69|132.89|0
1650939840000|2022-04-26 02:24:00|135.63|132.83|135.69|132.89|135.69|132.89|135.58|132.78|0
1650939850000|2022-04-26 02:24:10|135.63|132.83|135.68|132.88|135.68|132.88|135.58|132.78|0
1650939860000|2022-04-26 02:24:20|135.58|132.78|135.68|132.88|135.68|132.88|135.58|132.78|0
1650939870000|2022-04-26 02:24:30|135.74|132.94|135.58|132.78|135.74|132.94|135.52|132.72|0
1650939880000|2022-04-26 02:24:40|135.47|132.67|135.36|132.56|135.47|132.67|135.36|132.56|0
1650939890000|2022-04-26 02:24:50|135.25|132.45|135.25|132.45|135.25|132.45|135.14|132.34|0
1650939900000|2022-04-26 02:25:00|135.14|132.34|135.14|132.34|135.25|132.45|135.14|132.34|0
1650939910000|2022-04-26 02:25:10|135.03|132.23|135.25|132.45|135.25|132.45|135.03|132.23|0
1650939920000|2022-04-26 02:25:20|135.36|132.56|135.03|132.23|135.36|132.56|135.03|132.23|0
1650939930000|2022-04-26 02:25:30|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1650939940000|2022-04-26 02:25:40|134.81|132.01|135.03|132.23|135.03|132.23|134.81|132.01|0
1650939960000|2022-04-26 02:26:00|134.92|132.12|134.81|132.01|134.92|132.12|134.81|132.01|0
1650939980000|2022-04-26 02:26:20|134.87|132.07|134.81|132.01|134.92|132.12|134.81|132.01|0
1650939990000|2022-04-26 02:26:30|134.92|132.12|135.03|132.23|135.03|132.23|134.92|132.12|0
1650940020000|2022-04-26 02:27:00|134.92|132.12|134.81|132.01|134.92|132.12|134.81|132.01|0
1650940030000|2022-04-26 02:27:10|134.92|132.12|134.92|132.12|134.98|132.18|134.92|132.12|0
1650940040000|2022-04-26 02:27:20|134.81|132.01|134.92|132.12|134.92|132.12|134.81|132.01|0
1650940050000|2022-04-26 02:27:30|135.03|132.23|134.92|132.12|135.09|132.29|134.92|132.12|0
1650940060000|2022-04-26 02:27:40|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1650940070000|2022-04-26 02:27:50|135.08|132.28|135.25|132.45|135.25|132.45|135.08|132.28|0
1650940080000|2022-04-26 02:28:00|135.14|132.34|135.03|132.23|135.14|132.34|134.92|132.12|0
1650940090000|2022-04-26 02:28:10|135.08|132.28|135.14|132.34|135.14|132.34|135.08|132.28|0
1650940100000|2022-04-26 02:28:20|135.03|132.23|135.14|132.34|135.14|132.34|135.03|132.23|0
1650940110000|2022-04-26 02:28:30|135.25|132.45|135.25|132.45|135.25|132.45|135.25|132.45|0
1650940120000|2022-04-26 02:28:40|135.14|132.34|135.14|132.34|135.24|132.44|135.14|132.34|0
1650940130000|2022-04-26 02:28:50|135.19|132.39|135.24|132.44|135.24|132.44|135.19|132.39|0
1650940140000|2022-04-26 02:29:00|135.35|132.55|135.14|132.34|135.35|132.55|135.14|132.34|0
1650940150000|2022-04-26 02:29:10|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1650940170000|2022-04-26 02:29:30|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1650940180000|2022-04-26 02:29:40|134.97|132.17|135.03|132.23|135.03|132.23|134.92|132.12|0
1650940190000|2022-04-26 02:29:50|134.97|132.17|135.03|132.23|135.03|132.23|134.97|132.17|0
1650940200000|2022-04-26 02:30:00|134.92|132.12|134.92|132.12|134.97|132.17|134.92|132.12|0
1650940230000|2022-04-26 02:30:30|134.81|132.01|134.87|132.07|134.92|132.12|134.81|132.01|0
1650940240000|2022-04-26 02:30:40|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1650940260000|2022-04-26 02:31:00|135.03|132.23|134.81|132.01|135.03|132.23|134.81|132.01|0
1650940270000|2022-04-26 02:31:10|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1650940280000|2022-04-26 02:31:20|134.86|132.06|134.92|132.12|134.92|132.12|134.86|132.06|0
1650940290000|2022-04-26 02:31:30|134.97|132.17|135.02|132.22|135.02|132.22|134.97|132.17|0
1650940300000|2022-04-26 02:31:40|134.92|132.12|134.81|132.01|134.92|132.12|134.81|132.01|0
1650940310000|2022-04-26 02:31:50|134.92|132.12|134.81|132.01|134.92|132.12|134.81|132.01|0
1650940330000|2022-04-26 02:32:10|134.92|132.12|134.81|132.01|134.92|132.12|134.81|132.01|0
1650940340000|2022-04-26 02:32:20|134.92|132.12|135.02|132.22|135.02|132.22|134.92|132.12|0
1650940360000|2022-04-26 02:32:40|135.08|132.28|135.13|132.33|135.13|132.33|135.08|132.28|0
1650940370000|2022-04-26 02:32:50|135.08|132.28|135.08|132.28|135.08|132.28|135.08|132.28|0
1650940380000|2022-04-26 02:33:00|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1650940390000|2022-04-26 02:33:10|135.13|132.33|135.08|132.28|135.13|132.33|135.08|132.28|0
1650940400000|2022-04-26 02:33:20|135.02|132.22|135.13|132.33|135.13|132.33|135.02|132.22|0
1650940410000|2022-04-26 02:33:30|135.24|132.44|135.24|132.44|135.24|132.44|135.24|132.44|0
1650940420000|2022-04-26 02:33:40|135.19|132.39|135.19|132.39|135.19|132.39|135.13|132.33|0
1650940430000|2022-04-26 02:33:50|135.13|132.33|135.13|132.33|135.24|132.44|135.13|132.33|0
1650940440000|2022-04-26 02:34:00|135.24|132.44|135.24|132.44|135.24|132.44|135.24|132.44|0
1650940470000|2022-04-26 02:34:30|135.13|132.33|135.13|132.33|135.13|132.33|135.13|132.33|0
1650940480000|2022-04-26 02:34:40|135.24|132.44|135.24|132.44|135.24|132.44|135.24|132.44|0
1650940500000|2022-04-26 02:35:00|135.13|132.33|135.02|132.22|135.13|132.33|135.02|132.22|0
1650940510000|2022-04-26 02:35:10|135.13|132.33|135.13|132.33|135.24|132.44|135.13|132.33|0
1650940520000|2022-04-26 02:35:20|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1650940530000|2022-04-26 02:35:30|134.97|132.17|135.13|132.33|135.13|132.33|134.97|132.17|0
1650940540000|2022-04-26 02:35:40|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1650940550000|2022-04-26 02:35:50|134.97|132.17|134.97|132.17|135.02|132.22|134.97|132.17|0
1650940560000|2022-04-26 02:36:00|135.02|132.22|134.97|132.17|135.02|132.22|134.91|132.11|0
1650940570000|2022-04-26 02:36:10|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1650940580000|2022-04-26 02:36:20|134.97|132.17|134.97|132.17|135.02|132.22|134.97|132.17|0
1650940590000|2022-04-26 02:36:30|135.02|132.22|135.02|132.22|135.02|132.22|134.97|132.17|0
1650940610000|2022-04-26 02:36:50|134.97|132.17|134.91|132.11|134.97|132.17|134.91|132.11|0
1650940620000|2022-04-26 02:37:00|134.97|132.17|135.02|132.22|135.02|132.22|134.97|132.17|0
1650940630000|2022-04-26 02:37:10|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1650940640000|2022-04-26 02:37:20|134.91|132.11|134.91|132.11|134.91|132.11|134.91|132.11|0
1650940650000|2022-04-26 02:37:30|134.8|132|134.8|132|134.8|132|134.8|132|0
1650940700000|2022-04-26 02:38:20|134.91|132.11|134.91|132.11|134.91|132.11|134.91|132.11|0
1650940730000|2022-04-26 02:38:50|135.02|132.22|135.13|132.33|135.13|132.33|135.02|132.22|0
1650940740000|2022-04-26 02:39:00|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1650940750000|2022-04-26 02:39:10|135.13|132.33|135.13|132.33|135.13|132.33|135.13|132.33|0
1650940780000|2022-04-26 02:39:40|135.23|132.43|135.12|132.32|135.23|132.43|135.12|132.32|0
1650940800000|2022-04-26 02:40:00|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1650940860000|2022-04-26 02:41:00|135.01|132.21|135.01|132.21|135.01|132.21|135.01|132.21|0
1650940870000|2022-04-26 02:41:10|134.96|132.16|134.91|132.11|134.96|132.16|134.91|132.11|0
1650940890000|2022-04-26 02:41:30|134.8|132|134.8|132|134.8|132|134.8|132|0
1650940920000|2022-04-26 02:42:00|134.42|131.62|134.36|131.56|134.42|131.62|134.36|131.56|0
1650940930000|2022-04-26 02:42:10|134.47|131.67|134.47|131.67|134.47|131.67|134.36|131.56|0
1650940940000|2022-04-26 02:42:20|134.36|131.56|134.36|131.56|134.36|131.56|134.36|131.56|0
1650940960000|2022-04-26 02:42:40|134.25|131.45|134.25|131.45|134.25|131.45|134.25|131.45|0
1650940970000|2022-04-26 02:42:50|134.04|131.24|134.15|131.35|134.25|131.45|134.04|131.24|0
1650941020000|2022-04-26 02:43:40|134.04|131.24|134.15|131.35|134.15|131.35|134.04|131.24|0
1650941030000|2022-04-26 02:43:50|134.04|131.24|134.04|131.24|134.04|131.24|134.04|131.24|0
1650941040000|2022-04-26 02:44:00|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650941050000|2022-04-26 02:44:10|133.82|131.02|133.93|131.13|133.93|131.13|133.82|131.02|0
1650941060000|2022-04-26 02:44:20|133.82|131.02|133.82|131.02|133.82|131.02|133.71|130.91|0
1650941080000|2022-04-26 02:44:40|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650941090000|2022-04-26 02:44:50|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1650941100000|2022-04-26 02:45:00|133.93|131.13|133.88|131.08|133.93|131.13|133.88|131.08|0
1650941110000|2022-04-26 02:45:10|133.82|131.02|133.93|131.13|133.93|131.13|133.82|131.02|0
1650941120000|2022-04-26 02:45:20|133.98|131.18|134.04|131.24|134.04|131.24|133.98|131.18|0
1650941130000|2022-04-26 02:45:30|134.14|131.34|134.14|131.34|134.14|131.34|134.14|131.34|0
1650941150000|2022-04-26 02:45:50|134.09|131.29|134.14|131.34|134.14|131.34|134.09|131.29|0
1650941160000|2022-04-26 02:46:00|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1650941170000|2022-04-26 02:46:10|134.14|131.34|134.14|131.34|134.14|131.34|134.14|131.34|0
1650941180000|2022-04-26 02:46:20|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1650941220000|2022-04-26 02:47:00|133.98|131.18|133.93|131.13|133.98|131.18|133.93|131.13|0
1650941230000|2022-04-26 02:47:10|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1650941240000|2022-04-26 02:47:20|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650941250000|2022-04-26 02:47:30|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1650941280000|2022-04-26 02:48:00|133.98|131.18|134.03|131.23|134.03|131.23|133.98|131.18|0
1650941300000|2022-04-26 02:48:20|134.09|131.29|134.14|131.34|134.14|131.34|134.09|131.29|0
1650941310000|2022-04-26 02:48:30|134.09|131.29|134.03|131.23|134.09|131.29|134.03|131.23|0
1650941340000|2022-04-26 02:49:00|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1650941360000|2022-04-26 02:49:20|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1650941370000|2022-04-26 02:49:30|133.71|130.91|133.82|131.02|133.82|131.02|133.71|130.91|0
1650941380000|2022-04-26 02:49:40|133.71|130.91|133.71|130.91|133.71|130.91|133.71|130.91|0
1650941400000|2022-04-26 02:50:00|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1650941410000|2022-04-26 02:50:10|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941460000|2022-04-26 02:51:00|133.71|130.91|133.71|130.91|133.71|130.91|133.71|130.91|0
1650941500000|2022-04-26 02:51:40|133.81|131.01|133.71|130.91|133.81|131.01|133.71|130.91|0
1650941520000|2022-04-26 02:52:00|133.7|130.9|133.7|130.9|133.7|130.9|133.7|130.9|0
1650941570000|2022-04-26 02:52:50|133.81|131.01|133.81|131.01|133.81|131.01|133.76|130.96|0
1650941580000|2022-04-26 02:53:00|133.7|130.9|133.7|130.9|133.7|130.9|133.7|130.9|0
1650941590000|2022-04-26 02:53:10|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941610000|2022-04-26 02:53:30|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1650941620000|2022-04-26 02:53:40|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941630000|2022-04-26 02:53:50|133.7|130.9|133.7|130.9|133.7|130.9|133.7|130.9|0
1650941700000|2022-04-26 02:55:00|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941710000|2022-04-26 02:55:10|133.92|131.12|133.81|131.01|133.92|131.12|133.81|131.01|0
1650941720000|2022-04-26 02:55:20|133.87|131.07|133.81|131.01|133.87|131.07|133.81|131.01|0
1650941740000|2022-04-26 02:55:40|133.92|131.12|133.81|131.01|133.92|131.12|133.81|131.01|0
1650941750000|2022-04-26 02:55:50|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1650941760000|2022-04-26 02:56:00|133.86|131.06|133.92|131.12|133.92|131.12|133.86|131.06|0
1650941770000|2022-04-26 02:56:10|133.86|131.06|133.86|131.06|133.92|131.12|133.86|131.06|0
1650941780000|2022-04-26 02:56:20|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1650941800000|2022-04-26 02:56:40|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941810000|2022-04-26 02:56:50|133.86|131.06|133.92|131.12|133.92|131.12|133.86|131.06|0
1650941820000|2022-04-26 02:57:00|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941870000|2022-04-26 02:57:50|133.76|130.96|133.75|130.95|133.76|130.96|133.7|130.9|0
1650941880000|2022-04-26 02:58:00|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941900000|2022-04-26 02:58:20|133.75|130.95|133.75|130.95|133.75|130.95|133.75|130.95|0
1650941910000|2022-04-26 02:58:30|133.7|130.9|133.7|130.9|133.7|130.9|133.7|130.9|0
1650941950000|2022-04-26 02:59:10|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650941960000|2022-04-26 02:59:20|133.7|130.9|133.7|130.9|133.81|131.01|133.7|130.9|0
1650941990000|2022-04-26 02:59:50|133.8|131|133.8|131|133.8|131|133.8|131|0
1650942000000|2022-04-26 03:00:00|133.91|131.11|133.91|131.11|133.91|131.11|133.91|131.11|0
1650942020000|2022-04-26 03:00:20|133.8|131|133.8|131|133.8|131|133.8|131|0
1650942030000|2022-04-26 03:00:30|133.75|130.95|133.8|131|133.8|131|133.75|130.95|0
1650942050000|2022-04-26 03:00:50|133.86|131.06|133.8|131|133.91|131.11|133.8|131|0
1650942080000|2022-04-26 03:01:20|133.7|130.9|133.7|130.9|133.7|130.9|133.7|130.9|0
1650942100000|2022-04-26 03:01:40|133.69|130.89|133.69|130.89|133.69|130.89|133.69|130.89|0
1650942120000|2022-04-26 03:02:00|133.26|130.46|133.26|130.46|133.37|130.57|133.26|130.46|0
1650942170000|2022-04-26 03:02:50|133.37|130.57|133.37|130.57|133.37|130.57|133.37|130.57|0
1650942180000|2022-04-26 03:03:00|133.48|130.68|133.37|130.57|133.48|130.68|133.37|130.57|0
1650942190000|2022-04-26 03:03:10|133.26|130.46|133.26|130.46|133.26|130.46|133.26|130.46|0
1650942310000|2022-04-26 03:05:10|133.37|130.57|133.37|130.57|133.37|130.57|133.37|130.57|0
1650942330000|2022-04-26 03:05:30|133.26|130.46|133.26|130.46|133.26|130.46|133.26|130.46|0
1650942390000|2022-04-26 03:06:30|133.37|130.57|133.37|130.57|133.37|130.57|133.37|130.57|0
1650942410000|2022-04-26 03:06:50|133.47|130.67|133.37|130.57|133.47|130.67|133.37|130.57|0
1650942420000|2022-04-26 03:07:00|133.26|130.46|133.37|130.57|133.37|130.57|133.26|130.46|0
1650942440000|2022-04-26 03:07:20|133.47|130.67|133.37|130.57|133.47|130.67|133.37|130.57|0
1650942450000|2022-04-26 03:07:30|133.31|130.51|133.31|130.51|133.31|130.51|133.31|130.51|0
1650942460000|2022-04-26 03:07:40|133.37|130.57|133.47|130.67|133.47|130.67|133.37|130.57|0
1650942470000|2022-04-26 03:07:50|133.58|130.78|133.47|130.67|133.58|130.78|133.47|130.67|0
1650942490000|2022-04-26 03:08:10|133.58|130.78|133.47|130.67|133.58|130.78|133.47|130.67|0
1650942510000|2022-04-26 03:08:30|133.58|130.78|133.58|130.78|133.58|130.78|133.58|130.78|0
1650942520000|2022-04-26 03:08:40|133.47|130.67|133.36|130.56|133.47|130.67|133.36|130.56|0
1650942530000|2022-04-26 03:08:50|133.47|130.67|133.36|130.56|133.47|130.67|133.36|130.56|0
1650942540000|2022-04-26 03:09:00|133.31|130.51|133.26|130.46|133.31|130.51|133.26|130.46|0
1650942610000|2022-04-26 03:10:10|133.36|130.56|133.36|130.56|133.47|130.67|133.36|130.56|0
1650942660000|2022-04-26 03:11:00|133.25|130.45|133.25|130.45|133.25|130.45|133.25|130.45|0
1650942670000|2022-04-26 03:11:10|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650942680000|2022-04-26 03:11:20|133.25|130.45|133.36|130.56|133.36|130.56|133.25|130.45|0
1650942700000|2022-04-26 03:11:40|133.25|130.45|133.25|130.45|133.25|130.45|133.25|130.45|0
1650942760000|2022-04-26 03:12:40|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650942770000|2022-04-26 03:12:50|133.47|130.67|133.47|130.67|133.47|130.67|133.47|130.67|0
1650942780000|2022-04-26 03:13:00|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650942790000|2022-04-26 03:13:10|133.31|130.51|133.31|130.51|133.31|130.51|133.31|130.51|0
1650942800000|2022-04-26 03:13:20|133.25|130.45|133.25|130.45|133.25|130.45|133.25|130.45|0
1650942850000|2022-04-26 03:14:10|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650942860000|2022-04-26 03:14:20|133.25|130.45|133.25|130.45|133.25|130.45|133.25|130.45|0
1650942970000|2022-04-26 03:16:10|132.5|129.7|132.5|129.7|132.5|129.7|132.5|129.7|0
1650942980000|2022-04-26 03:16:20|132.6|129.8|132.71|129.91|132.71|129.91|132.6|129.8|0
1650942990000|2022-04-26 03:16:30|132.82|130.02|132.71|129.91|132.82|130.02|132.71|129.91|0
1650943000000|2022-04-26 03:16:40|132.82|130.02|132.82|130.02|132.82|130.02|132.82|130.02|0
1650943010000|2022-04-26 03:16:50|132.93|130.13|132.93|130.13|132.93|130.13|132.93|130.13|0
1650943020000|2022-04-26 03:17:00|133.03|130.23|133.03|130.23|133.03|130.23|133.03|130.23|0
1650943030000|2022-04-26 03:17:10|132.93|130.13|133.14|130.34|133.14|130.34|132.93|130.13|0
1650943040000|2022-04-26 03:17:20|133.25|130.45|133.14|130.34|133.25|130.45|133.14|130.34|0
1650943050000|2022-04-26 03:17:30|133.25|130.45|133.25|130.45|133.25|130.45|133.25|130.45|0
1650943060000|2022-04-26 03:17:40|133.36|130.56|133.46|130.66|133.46|130.66|133.36|130.56|0
1650943080000|2022-04-26 03:18:00|133.36|130.56|133.46|130.66|133.46|130.66|133.36|130.56|0
1650943090000|2022-04-26 03:18:10|133.35|130.55|133.57|130.77|133.57|130.77|133.35|130.55|0
1650943110000|2022-04-26 03:18:30|133.68|130.88|133.68|130.88|133.68|130.88|133.57|130.77|0
1650943120000|2022-04-26 03:18:40|133.63|130.83|133.68|130.88|133.68|130.88|133.63|130.83|0
1650943130000|2022-04-26 03:18:50|133.73|130.93|133.68|130.88|133.73|130.93|133.68|130.88|0
1650943140000|2022-04-26 03:19:00|133.57|130.77|133.46|130.66|133.57|130.77|133.46|130.66|0
1650943150000|2022-04-26 03:19:10|133.35|130.55|133.14|130.34|133.35|130.55|133.14|130.34|0
1650943160000|2022-04-26 03:19:20|133.25|130.45|133.25|130.45|133.25|130.45|133.25|130.45|0
1650943170000|2022-04-26 03:19:30|133.35|130.55|133.25|130.45|133.35|130.55|133.25|130.45|0
1650943180000|2022-04-26 03:19:40|133.35|130.55|133.35|130.55|133.35|130.55|133.35|130.55|0
1650943190000|2022-04-26 03:19:50|133.46|130.66|133.35|130.55|133.46|130.66|133.35|130.55|0
1650943200000|2022-04-26 03:20:00|133.46|130.66|133.46|130.66|133.46|130.66|133.46|130.66|0
1650943250000|2022-04-26 03:20:50|133.57|130.77|133.57|130.77|133.57|130.77|133.57|130.77|0
1650943260000|2022-04-26 03:21:00|133.62|130.82|133.57|130.77|133.68|130.88|133.57|130.77|0
1650943270000|2022-04-26 03:21:10|133.68|130.88|133.57|130.77|133.68|130.88|133.57|130.77|0
1650943290000|2022-04-26 03:21:30|133.46|130.66|133.46|130.66|133.46|130.66|133.46|130.66|0
1650943300000|2022-04-26 03:21:40|133.57|130.77|133.46|130.66|133.57|130.77|133.46|130.66|0
1650943310000|2022-04-26 03:21:50|133.35|130.55|133.24|130.44|133.35|130.55|133.24|130.44|0
1650943340000|2022-04-26 03:22:20|133.35|130.55|133.35|130.55|133.35|130.55|133.35|130.55|0
1650943350000|2022-04-26 03:22:30|133.24|130.44|133.24|130.44|133.24|130.44|133.24|130.44|0
1650943360000|2022-04-26 03:22:40|133.14|130.34|133.13|130.33|133.14|130.34|133.13|130.33|0
1650943390000|2022-04-26 03:23:10|133.24|130.44|133.24|130.44|133.24|130.44|133.24|130.44|0
1650943400000|2022-04-26 03:23:20|133.19|130.39|132.92|130.12|133.19|130.39|132.92|130.12|0
1650943410000|2022-04-26 03:23:30|132.98|130.18|132.98|130.18|132.98|130.18|132.98|130.18|0
1650943420000|2022-04-26 03:23:40|132.92|130.12|132.7|129.9|132.97|130.17|132.7|129.9|0
1650943430000|2022-04-26 03:23:50|132.6|129.8|132.7|129.9|132.7|129.9|132.6|129.8|0
1650943440000|2022-04-26 03:24:00|132.81|130.01|133.03|130.23|133.03|130.23|132.81|130.01|0
1650943450000|2022-04-26 03:24:10|132.92|130.12|132.81|130.01|132.92|130.12|132.81|130.01|0
1650943460000|2022-04-26 03:24:20|132.76|129.96|132.76|129.96|132.76|129.96|132.76|129.96|0
1650943470000|2022-04-26 03:24:30|132.81|130.01|132.76|129.96|132.81|130.01|132.76|129.96|0
1650943480000|2022-04-26 03:24:40|132.81|130.01|132.81|130.01|132.81|130.01|132.81|130.01|0
1650943490000|2022-04-26 03:24:50|132.92|130.12|132.92|130.12|132.92|130.12|132.92|130.12|0
1650943500000|2022-04-26 03:25:00|133.03|130.23|133.03|130.23|133.03|130.23|133.03|130.23|0
1650943510000|2022-04-26 03:25:10|133.02|130.22|132.97|130.17|133.02|130.22|132.97|130.17|0
1650943520000|2022-04-26 03:25:20|133.02|130.22|132.92|130.12|133.02|130.22|132.92|130.12|0
1650943540000|2022-04-26 03:25:40|132.81|130.01|132.81|130.01|132.81|130.01|132.81|130.01|0
1650943550000|2022-04-26 03:25:50|132.7|129.9|132.7|129.9|132.7|129.9|132.7|129.9|0
1650943560000|2022-04-26 03:26:00|132.81|130.01|132.87|130.07|132.87|130.07|132.81|130.01|0
1650943570000|2022-04-26 03:26:10|132.81|130.01|132.92|130.12|132.92|130.12|132.81|130.01|0
1650943580000|2022-04-26 03:26:20|132.86|130.06|132.86|130.06|132.86|130.06|132.86|130.06|0
1650943590000|2022-04-26 03:26:30|132.81|130.01|132.86|130.06|132.92|130.12|132.81|130.01|0
1650943600000|2022-04-26 03:26:40|132.81|130.01|132.81|130.01|132.81|130.01|132.81|130.01|0
1650943620000|2022-04-26 03:27:00|132.76|129.96|132.76|129.96|132.76|129.96|132.76|129.96|0
1650943630000|2022-04-26 03:27:10|132.81|130.01|132.7|129.9|132.81|130.01|132.7|129.9|0
1650943640000|2022-04-26 03:27:20|132.59|129.79|132.7|129.9|132.7|129.9|132.59|129.79|0
1650943680000|2022-04-26 03:28:00|132.81|130.01|132.7|129.9|132.81|130.01|132.7|129.9|0
1650943710000|2022-04-26 03:28:30|132.65|129.85|132.59|129.79|132.65|129.85|132.59|129.79|0
1650943720000|2022-04-26 03:28:40|132.48|129.68|132.43|129.63|132.48|129.68|132.38|129.58|0
1650943730000|2022-04-26 03:28:50|132.48|129.68|132.59|129.79|132.59|129.79|132.48|129.68|0
1650943740000|2022-04-26 03:29:00|132.54|129.74|132.59|129.79|132.59|129.79|132.48|129.68|0
1650943750000|2022-04-26 03:29:10|132.48|129.68|132.48|129.68|132.48|129.68|132.48|129.68|0
1650943790000|2022-04-26 03:29:50|132.54|129.74|132.48|129.68|132.54|129.74|132.48|129.68|0
1650943800000|2022-04-26 03:30:00|132.59|129.79|132.48|129.68|132.59|129.79|132.48|129.68|0
1650943820000|2022-04-26 03:30:20|132.38|129.58|132.38|129.58|132.38|129.58|132.38|129.58|0
1650943850000|2022-04-26 03:30:50|132.43|129.63|132.38|129.58|132.48|129.68|132.38|129.58|0
1650943870000|2022-04-26 03:31:10|132.27|129.47|132.37|129.57|132.37|129.57|132.16|129.36|0
1650943880000|2022-04-26 03:31:20|132.32|129.52|132.48|129.68|132.48|129.68|132.32|129.52|0
1650943910000|2022-04-26 03:31:50|132.59|129.79|132.59|129.79|132.59|129.79|132.59|129.79|0
1650943920000|2022-04-26 03:32:00|132.64|129.84|132.59|129.79|132.7|129.9|132.59|129.79|0
1650943940000|2022-04-26 03:32:20|132.48|129.68|132.48|129.68|132.48|129.68|132.48|129.68|0
1650943950000|2022-04-26 03:32:30|132.37|129.57|132.37|129.57|132.37|129.57|132.37|129.57|0
1650943960000|2022-04-26 03:32:40|132.27|129.47|132.37|129.57|132.37|129.57|132.27|129.47|0
1650943980000|2022-04-26 03:33:00|132.27|129.47|132.37|129.57|132.37|129.57|132.27|129.47|0
1650944000000|2022-04-26 03:33:20|132.32|129.52|132.37|129.57|132.37|129.57|132.32|129.52|0
1650944010000|2022-04-26 03:33:30|132.32|129.52|132.32|129.52|132.37|129.57|132.32|129.52|0
1650944020000|2022-04-26 03:33:40|132.27|129.47|132.32|129.52|132.37|129.57|132.27|129.47|0
1650944030000|2022-04-26 03:33:50|132.37|129.57|132.37|129.57|132.37|129.57|132.37|129.57|0
1650944040000|2022-04-26 03:34:00|132.48|129.68|131.95|129.15|132.48|129.68|131.95|129.15|0
1650944050000|2022-04-26 03:34:10|132.05|129.25|132.27|129.47|132.27|129.47|132.05|129.25|0
1650944060000|2022-04-26 03:34:20|132.16|129.36|132.05|129.25|132.16|129.36|132.05|129.25|0
1650944080000|2022-04-26 03:34:40|132.11|129.31|132.05|129.25|132.11|129.31|132.05|129.25|0
1650944090000|2022-04-26 03:34:50|132.11|129.31|132.05|129.25|132.11|129.31|132.05|129.25|0
1650944100000|2022-04-26 03:35:00|131.95|129.15|131.95|129.15|131.95|129.15|131.95|129.15|0
1650944120000|2022-04-26 03:35:20|131.84|129.04|131.84|129.04|131.84|129.04|131.84|129.04|0
1650944130000|2022-04-26 03:35:30|131.73|128.93|131.73|128.93|131.73|128.93|131.73|128.93|0
1650944140000|2022-04-26 03:35:40|131.62|128.82|131.41|128.61|131.62|128.82|131.41|128.61|0
1650944150000|2022-04-26 03:35:50|131.52|128.72|131.52|128.72|131.52|128.72|131.52|128.72|0
1650944160000|2022-04-26 03:36:00|131.73|128.93|131.73|128.93|131.73|128.93|131.73|128.93|0
1650944170000|2022-04-26 03:36:10|131.84|129.04|131.94|129.14|131.94|129.14|131.84|129.04|0
1650944180000|2022-04-26 03:36:20|131.89|129.09|131.94|129.14|131.94|129.14|131.84|129.04|0
1650944190000|2022-04-26 03:36:30|132.05|129.25|132.05|129.25|132.05|129.25|132.05|129.25|0
1650944200000|2022-04-26 03:36:40|131.94|129.14|132.05|129.25|132.05|129.25|131.94|129.14|0
1650944210000|2022-04-26 03:36:50|132.16|129.36|132.16|129.36|132.16|129.36|132.16|129.36|0
1650944220000|2022-04-26 03:37:00|132.27|129.47|132.27|129.47|132.27|129.47|132.27|129.47|0
1650944240000|2022-04-26 03:37:20|132.16|129.36|132.16|129.36|132.26|129.46|132.16|129.36|0
1650944250000|2022-04-26 03:37:30|132.11|129.31|132.05|129.25|132.11|129.31|132.05|129.25|0
1650944260000|2022-04-26 03:37:40|132.16|129.36|132.16|129.36|132.16|129.36|132.16|129.36|0
1650944270000|2022-04-26 03:37:50|132.05|129.25|132.05|129.25|132.05|129.25|132.05|129.25|0
1650944280000|2022-04-26 03:38:00|132.16|129.36|132.05|129.25|132.16|129.36|132.05|129.25|0
1650944290000|2022-04-26 03:38:10|131.94|129.14|131.94|129.14|131.94|129.14|131.94|129.14|0
1650944310000|2022-04-26 03:38:30|132|129.2|132.05|129.25|132.05|129.25|132|129.2|0
1650944330000|2022-04-26 03:38:50|132|129.2|132.05|129.25|132.05|129.25|132|129.2|0
1650944340000|2022-04-26 03:39:00|131.94|129.14|132|129.2|132|129.2|131.94|129.14|0
1650944350000|2022-04-26 03:39:10|132.05|129.25|132.05|129.25|132.05|129.25|132.05|129.25|0
1650944370000|2022-04-26 03:39:30|132.16|129.36|132.16|129.36|132.16|129.36|132.16|129.36|0
1650944390000|2022-04-26 03:39:50|132.15|129.35|132.15|129.35|132.15|129.35|132.15|129.35|0
1650944400000|2022-04-26 03:40:00|132.26|129.46|132.58|129.78|132.58|129.78|132.26|129.46|0
1650944410000|2022-04-26 03:40:10|132.37|129.57|132.37|129.57|132.37|129.57|132.37|129.57|0
1650944420000|2022-04-26 03:40:20|132.26|129.46|132.37|129.57|132.37|129.57|132.26|129.46|0
1650944430000|2022-04-26 03:40:30|132.48|129.68|132.42|129.62|132.48|129.68|132.42|129.62|0
1650944440000|2022-04-26 03:40:40|132.48|129.68|132.58|129.78|132.58|129.78|132.48|129.68|0
1650944450000|2022-04-26 03:40:50|132.48|129.68|132.48|129.68|132.58|129.78|132.48|129.68|0
1650944460000|2022-04-26 03:41:00|132.53|129.73|132.58|129.78|132.58|129.78|132.53|129.73|0
1650944470000|2022-04-26 03:41:10|132.53|129.73|132.48|129.68|132.53|129.73|132.48|129.68|0
1650944480000|2022-04-26 03:41:20|132.53|129.73|132.48|129.68|132.53|129.73|132.48|129.68|0
1650944490000|2022-04-26 03:41:30|132.42|129.62|132.48|129.68|132.48|129.68|132.42|129.62|0
1650944520000|2022-04-26 03:42:00|132.37|129.57|132.48|129.68|132.48|129.68|132.37|129.57|0
1650944530000|2022-04-26 03:42:10|132.47|129.67|132.47|129.67|132.53|129.73|132.47|129.67|0
1650944540000|2022-04-26 03:42:20|132.53|129.73|132.47|129.67|132.53|129.73|132.47|129.67|0
1650944550000|2022-04-26 03:42:30|132.37|129.57|132.47|129.67|132.47|129.67|132.37|129.57|0
1650944560000|2022-04-26 03:42:40|132.37|129.57|132.47|129.67|132.47|129.67|132.37|129.57|0
1650944580000|2022-04-26 03:43:00|132.42|129.62|132.47|129.67|132.47|129.67|132.42|129.62|0
1650944600000|2022-04-26 03:43:20|132.42|129.62|132.37|129.57|132.42|129.62|132.37|129.57|0
1650944610000|2022-04-26 03:43:30|132.26|129.46|132.26|129.46|132.26|129.46|132.26|129.46|0
1650944620000|2022-04-26 03:43:40|132.37|129.57|132.37|129.57|132.37|129.57|132.37|129.57|0
1650944650000|2022-04-26 03:44:10|132.47|129.67|132.47|129.67|132.47|129.67|132.47|129.67|0
1650944680000|2022-04-26 03:44:40|132.58|129.78|132.58|129.78|132.58|129.78|132.58|129.78|0
1650944700000|2022-04-26 03:45:00|132.47|129.67|132.58|129.78|132.58|129.78|132.47|129.67|0
1650944720000|2022-04-26 03:45:20|132.47|129.67|132.47|129.67|132.47|129.67|132.47|129.67|0
1650944740000|2022-04-26 03:45:40|132.36|129.56|132.36|129.56|132.36|129.56|132.36|129.56|0
1650944750000|2022-04-26 03:45:50|132.58|129.78|132.58|129.78|132.63|129.83|132.58|129.78|0
1650944780000|2022-04-26 03:46:20|132.47|129.67|132.47|129.67|132.47|129.67|132.36|129.56|0
1650944800000|2022-04-26 03:46:40|132.42|129.62|132.36|129.56|132.42|129.62|132.36|129.56|0
1650944810000|2022-04-26 03:46:50|132.47|129.67|132.47|129.67|132.47|129.67|132.47|129.67|0
1650944820000|2022-04-26 03:47:00|132.58|129.78|132.58|129.78|132.58|129.78|132.58|129.78|0
1650944830000|2022-04-26 03:47:10|132.47|129.67|132.36|129.56|132.47|129.67|132.36|129.56|0
1650944840000|2022-04-26 03:47:20|132.47|129.67|132.47|129.67|132.47|129.67|132.47|129.67|0
1650944860000|2022-04-26 03:47:40|132.53|129.73|132.58|129.78|132.58|129.78|132.53|129.73|0
1650944880000|2022-04-26 03:48:00|132.52|129.72|132.47|129.67|132.52|129.72|132.47|129.67|0
1650944910000|2022-04-26 03:48:30|132.25|129.45|132.36|129.56|132.36|129.56|132.25|129.45|0
1650944920000|2022-04-26 03:48:40|132.42|129.62|132.36|129.56|132.42|129.62|132.36|129.56|0
1650944930000|2022-04-26 03:48:50|132.47|129.67|132.47|129.67|132.47|129.67|132.47|129.67|0
1650944950000|2022-04-26 03:49:10|132.36|129.56|132.42|129.62|132.42|129.62|132.36|129.56|0
1650944960000|2022-04-26 03:49:20|132.36|129.56|132.47|129.67|132.47|129.67|132.36|129.56|0
1650944980000|2022-04-26 03:49:40|132.36|129.56|132.36|129.56|132.36|129.56|132.36|129.56|0
1650945040000|2022-04-26 03:50:40|132.25|129.45|132.36|129.56|132.36|129.56|132.25|129.45|0
1650945060000|2022-04-26 03:51:00|132.25|129.45|132.36|129.56|132.36|129.56|132.25|129.45|0
1650945080000|2022-04-26 03:51:20|132.47|129.67|132.36|129.56|132.47|129.67|132.36|129.56|0
1650945130000|2022-04-26 03:52:10|132.25|129.45|132.25|129.45|132.25|129.45|132.25|129.45|0
1650945140000|2022-04-26 03:52:20|132.14|129.34|132.2|129.4|132.2|129.4|132.14|129.34|0
1650945150000|2022-04-26 03:52:30|132.14|129.34|132.14|129.34|132.14|129.34|132.14|129.34|0
1650945160000|2022-04-26 03:52:40|132.25|129.45|132.25|129.45|132.25|129.45|132.25|129.45|0
1650945170000|2022-04-26 03:52:50|132.36|129.56|132.36|129.56|132.52|129.72|132.36|129.56|0
1650945180000|2022-04-26 03:53:00|132.41|129.61|132.46|129.66|132.46|129.66|132.41|129.61|0
1650945200000|2022-04-26 03:53:20|132.41|129.61|132.36|129.56|132.41|129.61|132.36|129.56|0
1650945220000|2022-04-26 03:53:40|132.41|129.61|132.46|129.66|132.46|129.66|132.41|129.61|0
1650945240000|2022-04-26 03:54:00|132.36|129.56|132.46|129.66|132.46|129.66|132.36|129.56|0
1650945250000|2022-04-26 03:54:10|132.41|129.61|132.46|129.66|132.46|129.66|132.36|129.56|0
1650945260000|2022-04-26 03:54:20|132.36|129.56|132.35|129.55|132.41|129.61|132.35|129.55|0
1650945270000|2022-04-26 03:54:30|132.46|129.66|132.46|129.66|132.46|129.66|132.46|129.66|0
1650945290000|2022-04-26 03:54:50|132.35|129.55|132.35|129.55|132.35|129.55|132.35|129.55|0
1650945300000|2022-04-26 03:55:00|132.46|129.66|132.35|129.55|132.46|129.66|132.35|129.55|0
1650945330000|2022-04-26 03:55:30|132.25|129.45|132.35|129.55|132.35|129.55|132.25|129.45|0
1650945370000|2022-04-26 03:56:10|132.25|129.45|132.25|129.45|132.35|129.55|132.25|129.45|0
1650945380000|2022-04-26 03:56:20|132.14|129.34|132.25|129.45|132.25|129.45|132.14|129.34|0
1650945390000|2022-04-26 03:56:30|132.35|129.55|132.35|129.55|132.35|129.55|132.35|129.55|0
1650945450000|2022-04-26 03:57:30|132.24|129.44|132.24|129.44|132.24|129.44|132.24|129.44|0
1650945460000|2022-04-26 03:57:40|132.19|129.39|132.24|129.44|132.24|129.44|132.14|129.34|0
1650945530000|2022-04-26 03:58:50|132.14|129.34|132.14|129.34|132.14|129.34|132.14|129.34|0
1650945540000|2022-04-26 03:59:00|132.03|129.23|132.03|129.23|132.03|129.23|132.03|129.23|0
1650945550000|2022-04-26 03:59:10|132.14|129.34|132.14|129.34|132.14|129.34|132.14|129.34|0
1650945570000|2022-04-26 03:59:30|132.13|129.33|132.13|129.33|132.13|129.33|132.13|129.33|0
1650945580000|2022-04-26 03:59:40|132.03|129.23|132.03|129.23|132.03|129.23|132.03|129.23|0
1650945590000|2022-04-26 03:59:50|132.13|129.33|131.92|129.12|132.13|129.33|131.92|129.12|0
1650945600000|2022-04-26 04:00:00|131.81|129.01|131.81|129.01|131.92|129.12|131.81|129.01|0
1650945610000|2022-04-26 04:00:10|131.92|129.12|131.92|129.12|131.92|129.12|131.92|129.12|0
1650945620000|2022-04-26 04:00:20|132.03|129.23|131.92|129.12|132.03|129.23|131.92|129.12|0
1650945630000|2022-04-26 04:00:30|131.81|129.01|131.92|129.12|131.92|129.12|131.81|129.01|0
1650945640000|2022-04-26 04:00:40|131.81|129.01|131.81|129.01|131.81|129.01|131.81|129.01|0
1650945690000|2022-04-26 04:01:30|131.92|129.12|131.92|129.12|131.92|129.12|131.92|129.12|0
1650945710000|2022-04-26 04:01:50|131.81|129.01|131.81|129.01|131.81|129.01|131.81|129.01|0
1650945760000|2022-04-26 04:02:40|131.7|128.9|131.81|129.01|131.81|129.01|131.7|128.9|0
1650945770000|2022-04-26 04:02:50|131.7|128.9|131.7|128.9|131.7|128.9|131.7|128.9|0
1650945780000|2022-04-26 04:03:00|131.6|128.8|131.6|128.8|131.7|128.9|131.6|128.8|0
1650945820000|2022-04-26 04:03:40|131.81|129.01|131.7|128.9|131.81|129.01|131.7|128.9|0
1650945830000|2022-04-26 04:03:50|131.65|128.85|131.7|128.9|131.7|128.9|131.65|128.85|0
1650945840000|2022-04-26 04:04:00|131.76|128.96|131.7|128.9|131.76|128.96|131.7|128.9|0
1650945860000|2022-04-26 04:04:20|131.76|128.96|131.7|128.9|131.76|128.96|131.7|128.9|0
1650945870000|2022-04-26 04:04:30|131.59|128.79|131.59|128.79|131.59|128.79|131.59|128.79|0
1650945890000|2022-04-26 04:04:50|131.7|128.9|131.7|128.9|131.7|128.9|131.7|128.9|0
1650945910000|2022-04-26 04:05:10|131.76|128.96|131.7|128.9|131.76|128.96|131.7|128.9|0
1650945940000|2022-04-26 04:05:40|131.76|128.96|131.81|129.01|131.81|129.01|131.76|128.96|0
1650945960000|2022-04-26 04:06:00|131.91|129.11|131.86|129.06|131.91|129.11|131.81|129.01|0
1650945970000|2022-04-26 04:06:10|131.91|129.11|131.91|129.11|131.97|129.17|131.91|129.11|0
1650945990000|2022-04-26 04:06:30|132.13|129.33|132.13|129.33|132.13|129.33|132.08|129.28|0
1650946000000|2022-04-26 04:06:40|132.08|129.28|132.02|129.22|132.08|129.28|132.02|129.22|0
1650946020000|2022-04-26 04:07:00|132.13|129.33|132.13|129.33|132.13|129.33|132.13|129.33|0
1650946040000|2022-04-26 04:07:20|132.23|129.43|132.34|129.54|132.34|129.54|132.23|129.43|0
1650946060000|2022-04-26 04:07:40|132.23|129.43|132.34|129.54|132.34|129.54|132.23|129.43|0
1650946070000|2022-04-26 04:07:50|132.23|129.43|132.23|129.43|132.23|129.43|132.23|129.43|0
1650946080000|2022-04-26 04:08:00|132.29|129.49|132.23|129.43|132.29|129.49|132.23|129.43|0
1650946100000|2022-04-26 04:08:20|132.29|129.49|132.23|129.43|132.29|129.49|132.23|129.43|0
1650946110000|2022-04-26 04:08:30|132.34|129.54|132.34|129.54|132.34|129.54|132.34|129.54|0
1650946120000|2022-04-26 04:08:40|132.4|129.6|132.4|129.6|132.4|129.6|132.4|129.6|0
1650946130000|2022-04-26 04:08:50|132.34|129.54|132.34|129.54|132.34|129.54|132.34|129.54|0
1650946140000|2022-04-26 04:09:00|132.45|129.65|132.45|129.65|132.45|129.65|132.45|129.65|0
1650946170000|2022-04-26 04:09:30|132.5|129.7|132.5|129.7|132.5|129.7|132.5|129.7|0
1650946180000|2022-04-26 04:09:40|132.45|129.65|132.45|129.65|132.5|129.7|132.45|129.65|0
1650946190000|2022-04-26 04:09:50|132.5|129.7|132.55|129.75|132.55|129.75|132.5|129.7|0
1650946200000|2022-04-26 04:10:00|132.77|129.97|132.77|129.97|132.77|129.97|132.77|129.97|0
1650946210000|2022-04-26 04:10:10|132.88|130.08|132.88|130.08|132.88|130.08|132.88|130.08|0
1650946220000|2022-04-26 04:10:20|132.77|129.97|132.88|130.08|132.88|130.08|132.77|129.97|0
1650946240000|2022-04-26 04:10:40|132.77|129.97|132.66|129.86|132.77|129.97|132.66|129.86|0
1650946250000|2022-04-26 04:10:50|132.55|129.75|132.55|129.75|132.61|129.81|132.55|129.75|0
1650946260000|2022-04-26 04:11:00|132.66|129.86|132.66|129.86|132.66|129.86|132.66|129.86|0
1650946270000|2022-04-26 04:11:10|132.77|129.97|132.77|129.97|132.77|129.97|132.77|129.97|0
1650946280000|2022-04-26 04:11:20|132.66|129.86|132.66|129.86|132.66|129.86|132.66|129.86|0
1650946290000|2022-04-26 04:11:30|132.61|129.81|132.61|129.81|132.61|129.81|132.55|129.75|0
1650946300000|2022-04-26 04:11:40|132.55|129.75|132.44|129.64|132.55|129.75|132.44|129.64|0
1650946320000|2022-04-26 04:12:00|132.55|129.75|132.44|129.64|132.55|129.75|132.44|129.64|0
1650946330000|2022-04-26 04:12:10|132.39|129.59|132.34|129.54|132.39|129.59|132.34|129.54|0
1650946370000|2022-04-26 04:12:50|132.39|129.59|132.39|129.59|132.39|129.59|132.39|129.59|0
1650946380000|2022-04-26 04:13:00|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1650946410000|2022-04-26 04:13:30|132.5|129.7|132.5|129.7|132.5|129.7|132.44|129.64|0
1650946420000|2022-04-26 04:13:40|132.55|129.75|132.44|129.64|132.55|129.75|132.44|129.64|0
1650946430000|2022-04-26 04:13:50|132.5|129.7|132.44|129.64|132.5|129.7|132.44|129.64|0
1650946440000|2022-04-26 04:14:00|132.5|129.7|132.44|129.64|132.5|129.7|132.44|129.64|0
1650946480000|2022-04-26 04:14:40|132.39|129.59|132.39|129.59|132.44|129.64|132.39|129.59|0
1650946490000|2022-04-26 04:14:50|132.33|129.53|132.33|129.53|132.33|129.53|132.33|129.53|0
1650946530000|2022-04-26 04:15:30|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1650946560000|2022-04-26 04:16:00|132.5|129.7|132.44|129.64|132.5|129.7|132.44|129.64|0
1650946570000|2022-04-26 04:16:10|132.55|129.75|132.44|129.64|132.55|129.75|132.44|129.64|0
1650946610000|2022-04-26 04:16:50|132.39|129.59|132.39|129.59|132.39|129.59|132.39|129.59|0
1650946620000|2022-04-26 04:17:00|132.33|129.53|132.33|129.53|132.33|129.53|132.33|129.53|0
1650946640000|2022-04-26 04:17:20|132.28|129.48|132.28|129.48|132.28|129.48|132.28|129.48|0
1650946650000|2022-04-26 04:17:30|132.22|129.42|132.22|129.42|132.22|129.42|132.22|129.42|0
1650946680000|2022-04-26 04:18:00|132.28|129.48|132.39|129.59|132.39|129.59|132.28|129.48|0
1650946690000|2022-04-26 04:18:10|132.33|129.53|132.33|129.53|132.33|129.53|132.33|129.53|0
1650946710000|2022-04-26 04:18:30|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1650946740000|2022-04-26 04:19:00|132.49|129.69|132.49|129.69|132.49|129.69|132.44|129.64|0
1650946750000|2022-04-26 04:19:10|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1650946790000|2022-04-26 04:19:50|132.54|129.74|132.54|129.74|132.54|129.74|132.54|129.74|0
1650946800000|2022-04-26 04:20:00|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1650946860000|2022-04-26 04:21:00|132.49|129.69|132.44|129.64|132.49|129.69|132.44|129.64|0
1650946870000|2022-04-26 04:21:10|132.54|129.74|132.54|129.74|132.54|129.74|132.54|129.74|0
1650946890000|2022-04-26 04:21:30|132.65|129.85|132.65|129.85|132.65|129.85|132.65|129.85|0
1650946900000|2022-04-26 04:21:40|132.71|129.91|132.65|129.85|132.71|129.91|132.65|129.85|0
1650946910000|2022-04-26 04:21:50|132.71|129.91|132.76|129.96|132.76|129.96|132.71|129.91|0
1650946920000|2022-04-26 04:22:00|132.65|129.85|132.65|129.85|132.65|129.85|132.65|129.85|0
1650946980000|2022-04-26 04:23:00|132.7|129.9|132.65|129.85|132.7|129.9|132.65|129.85|0
1650947040000|2022-04-26 04:24:00|132.76|129.96|132.76|129.96|132.76|129.96|132.76|129.96|0
1650947050000|2022-04-26 04:24:10|132.86|130.06|132.75|129.95|132.86|130.06|132.75|129.95|0
1650947090000|2022-04-26 04:24:50|132.65|129.85|132.65|129.85|132.65|129.85|132.65|129.85|0
1650947110000|2022-04-26 04:25:10|132.75|129.95|132.75|129.95|132.75|129.95|132.75|129.95|0
1650947120000|2022-04-26 04:25:20|132.7|129.9|132.65|129.85|132.7|129.9|132.65|129.85|0
1650947130000|2022-04-26 04:25:30|132.7|129.9|132.75|129.95|132.75|129.95|132.7|129.9|0
1650947160000|2022-04-26 04:26:00|132.65|129.85|132.65|129.85|132.65|129.85|132.65|129.85|0
1650947180000|2022-04-26 04:26:20|132.64|129.84|132.64|129.84|132.64|129.84|132.64|129.84|0
1650947240000|2022-04-26 04:27:20|132.75|129.95|132.75|129.95|132.75|129.95|132.75|129.95|0
1650947260000|2022-04-26 04:27:40|132.64|129.84|132.64|129.84|132.64|129.84|132.64|129.84|0
1650947280000|2022-04-26 04:28:00|132.7|129.9|132.75|129.95|132.75|129.95|132.64|129.84|0
1650947290000|2022-04-26 04:28:10|132.7|129.9|132.64|129.84|132.7|129.9|132.64|129.84|0
1650947310000|2022-04-26 04:28:30|132.75|129.95|132.75|129.95|132.75|129.95|132.75|129.95|0
1650947320000|2022-04-26 04:28:40|132.7|129.9|132.64|129.84|132.7|129.9|132.64|129.84|0
1650947350000|2022-04-26 04:29:10|132.7|129.9|132.75|129.95|132.75|129.95|132.7|129.9|0
1650947360000|2022-04-26 04:29:20|132.7|129.9|132.64|129.84|132.7|129.9|132.64|129.84|0
1650947380000|2022-04-26 04:29:40|132.75|129.95|132.75|129.95|132.75|129.95|132.75|129.95|0
1650947400000|2022-04-26 04:30:00|132.64|129.84|132.53|129.73|132.64|129.84|132.53|129.73|0
1650947420000|2022-04-26 04:30:20|132.59|129.79|132.59|129.79|132.59|129.79|132.59|129.79|0
1650947430000|2022-04-26 04:30:30|132.53|129.73|132.64|129.84|132.64|129.84|132.53|129.73|0
1650947460000|2022-04-26 04:31:00|132.53|129.73|132.43|129.63|132.53|129.73|132.43|129.63|0
1650947470000|2022-04-26 04:31:10|132.42|129.62|132.42|129.62|132.42|129.62|132.42|129.62|0
1650947480000|2022-04-26 04:31:20|132.48|129.68|132.42|129.62|132.48|129.68|132.42|129.62|0
1650947490000|2022-04-26 04:31:30|132.53|129.73|132.53|129.73|132.53|129.73|132.53|129.73|0
1650947510000|2022-04-26 04:31:50|132.42|129.62|132.42|129.62|132.42|129.62|132.42|129.62|0
1650947750000|2022-04-26 04:35:50|132.53|129.73|132.53|129.73|132.53|129.73|132.53|129.73|0
1650947760000|2022-04-26 04:36:00|132.64|129.84|132.53|129.73|132.64|129.84|132.53|129.73|0
1650947860000|2022-04-26 04:37:40|132.63|129.83|132.63|129.83|132.63|129.83|132.63|129.83|0
1650947890000|2022-04-26 04:38:10|132.53|129.73|132.53|129.73|132.53|129.73|132.53|129.73|0
1650947910000|2022-04-26 04:38:30|132.63|129.83|132.52|129.72|132.63|129.83|132.52|129.72|0
1650947920000|2022-04-26 04:38:40|132.63|129.83|132.63|129.83|132.63|129.83|132.63|129.83|0
1650947940000|2022-04-26 04:39:00|132.52|129.72|132.52|129.72|132.52|129.72|132.52|129.72|0
1650948000000|2022-04-26 04:40:00|132.42|129.62|132.42|129.62|132.42|129.62|132.42|129.62|0
1650948010000|2022-04-26 04:40:10|132.36|129.56|132.36|129.56|132.36|129.56|132.36|129.56|0
1650948020000|2022-04-26 04:40:20|132.2|129.4|132.26|129.46|132.26|129.46|132.2|129.4|0
1650948030000|2022-04-26 04:40:30|132.2|129.4|132.2|129.4|132.2|129.4|132.2|129.4|0
1650948050000|2022-04-26 04:40:50|132.26|129.46|132.2|129.4|132.26|129.46|132.2|129.4|0
1650948060000|2022-04-26 04:41:00|132.31|129.51|132.31|129.51|132.31|129.51|132.31|129.51|0
1650948190000|2022-04-26 04:43:10|132.2|129.4|132.2|129.4|132.2|129.4|132.2|129.4|0
1650948200000|2022-04-26 04:43:20|132.31|129.51|132.31|129.51|132.31|129.51|132.31|129.51|0
1650948210000|2022-04-26 04:43:30|132.3|129.5|132.3|129.5|132.3|129.5|132.3|129.5|0
1650948280000|2022-04-26 04:44:40|132.2|129.4|132.2|129.4|132.2|129.4|132.2|129.4|0
1650948310000|2022-04-26 04:45:10|132.3|129.5|132.3|129.5|132.3|129.5|132.3|129.5|0
1650948320000|2022-04-26 04:45:20|132.25|129.45|132.2|129.4|132.25|129.45|132.2|129.4|0
1650948360000|2022-04-26 04:46:00|132.19|129.39|132.19|129.39|132.19|129.39|132.19|129.39|0
1650948410000|2022-04-26 04:46:50|132.3|129.5|132.3|129.5|132.3|129.5|132.3|129.5|0
1650948440000|2022-04-26 04:47:20|132.36|129.56|132.3|129.5|132.36|129.56|132.3|129.5|0
1650948590000|2022-04-26 04:49:50|132.19|129.39|132.19|129.39|132.19|129.39|132.19|129.39|0
1650948720000|2022-04-26 04:52:00|132.3|129.5|132.3|129.5|132.3|129.5|132.3|129.5|0
1650948780000|2022-04-26 04:53:00|132.24|129.44|132.24|129.44|132.24|129.44|132.24|129.44|0
1650948790000|2022-04-26 04:53:10|132.19|129.39|132.19|129.39|132.19|129.39|132.19|129.39|0
1650948830000|2022-04-26 04:53:50|132.08|129.28|132.08|129.28|132.08|129.28|132.08|129.28|0
1650948890000|2022-04-26 04:54:50|132.19|129.39|132.08|129.28|132.19|129.39|132.08|129.28|0
1650949010000|2022-04-26 04:56:50|132.18|129.38|132.18|129.38|132.18|129.38|132.18|129.38|0
1650949040000|2022-04-26 04:57:20|132.08|129.28|132.08|129.28|132.08|129.28|132.08|129.28|0
1650949080000|2022-04-26 04:58:00|132.13|129.33|132.08|129.28|132.13|129.33|132.08|129.28|0
1650949100000|2022-04-26 04:58:20|132.07|129.27|132.07|129.27|132.07|129.27|132.07|129.27|0
1650949200000|2022-04-26 05:00:00|132.18|129.38|132.18|129.38|132.18|129.38|132.18|129.38|0
1650949210000|2022-04-26 05:00:10|132.07|129.27|132.13|129.33|132.13|129.33|132.07|129.27|0
1650949220000|2022-04-26 05:00:20|132.18|129.38|132.29|129.49|132.29|129.49|132.18|129.38|0
1650949230000|2022-04-26 05:00:30|132.4|129.6|132.29|129.49|132.4|129.6|132.29|129.49|0
1650949240000|2022-04-26 05:00:40|132.18|129.38|132.24|129.44|132.24|129.44|132.18|129.38|0
1650949250000|2022-04-26 05:00:50|132.18|129.38|132.18|129.38|132.18|129.38|132.18|129.38|0
1650949260000|2022-04-26 05:01:00|132.29|129.49|132.29|129.49|132.29|129.49|132.29|129.49|0
1650949280000|2022-04-26 05:01:20|132.39|129.59|132.39|129.59|132.39|129.59|132.39|129.59|0
1650949290000|2022-04-26 05:01:30|132.29|129.49|132.39|129.59|132.39|129.59|132.29|129.49|0
1650949300000|2022-04-26 05:01:40|132.5|129.7|132.5|129.7|132.5|129.7|132.5|129.7|0
1650949310000|2022-04-26 05:01:50|132.45|129.65|132.39|129.59|132.5|129.7|132.39|129.59|0
1650949330000|2022-04-26 05:02:10|132.29|129.49|132.29|129.49|132.29|129.49|132.29|129.49|0
1650949340000|2022-04-26 05:02:20|132.07|129.27|132.07|129.27|132.18|129.38|132.07|129.27|0
1650949350000|2022-04-26 05:02:30|131.96|129.16|131.96|129.16|131.96|129.16|131.96|129.16|0
1650949370000|2022-04-26 05:02:50|131.86|129.06|131.86|129.06|131.86|129.06|131.86|129.06|0
1650949380000|2022-04-26 05:03:00|131.8|129|131.86|129.06|131.86|129.06|131.8|129|0
1650949400000|2022-04-26 05:03:20|131.75|128.95|131.86|129.06|131.86|129.06|131.75|128.95|0
1650949410000|2022-04-26 05:03:30|131.75|128.95|131.75|128.95|131.75|128.95|131.75|128.95|0
1650949420000|2022-04-26 05:03:40|131.86|129.06|131.86|129.06|131.86|129.06|131.86|129.06|0
1650949430000|2022-04-26 05:03:50|131.85|129.05|131.85|129.05|131.85|129.05|131.85|129.05|0
1650949440000|2022-04-26 05:04:00|131.96|129.16|131.96|129.16|131.96|129.16|131.96|129.16|0
1650949450000|2022-04-26 05:04:10|132.07|129.27|132.18|129.38|132.18|129.38|132.07|129.27|0
1650949460000|2022-04-26 05:04:20|132.23|129.43|132.23|129.43|132.23|129.43|132.23|129.43|0
1650949470000|2022-04-26 05:04:30|132.28|129.48|132.07|129.27|132.28|129.48|132.07|129.27|0
1650949480000|2022-04-26 05:04:40|132.02|129.22|132.02|129.22|132.07|129.27|132.02|129.22|0
1650949490000|2022-04-26 05:04:50|132.07|129.27|132.07|129.27|132.07|129.27|132.07|129.27|0
1650949500000|2022-04-26 05:05:00|132.18|129.38|132.18|129.38|132.18|129.38|132.12|129.32|0
1650949510000|2022-04-26 05:05:10|132.12|129.32|132.18|129.38|132.18|129.38|132.12|129.32|0
1650949520000|2022-04-26 05:05:20|132.23|129.43|132.28|129.48|132.28|129.48|132.23|129.43|0
1650949540000|2022-04-26 05:05:40|132.39|129.59|132.5|129.7|132.5|129.7|132.39|129.59|0
1650949550000|2022-04-26 05:05:50|132.6|129.8|132.6|129.8|132.6|129.8|132.6|129.8|0
1650949560000|2022-04-26 05:06:00|132.71|129.91|132.71|129.91|132.71|129.91|132.71|129.91|0
1650949580000|2022-04-26 05:06:20|132.82|130.02|132.71|129.91|132.82|130.02|132.71|129.91|0
1650949590000|2022-04-26 05:06:30|132.82|130.02|132.82|130.02|132.82|130.02|132.82|130.02|0
1650949600000|2022-04-26 05:06:40|133.04|130.24|132.93|130.13|133.04|130.24|132.93|130.13|0
1650949610000|2022-04-26 05:06:50|133.03|130.23|133.25|130.45|133.25|130.45|133.03|130.23|0
1650949620000|2022-04-26 05:07:00|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650949630000|2022-04-26 05:07:10|133.25|130.45|133.36|130.56|133.36|130.56|133.25|130.45|0
1650949640000|2022-04-26 05:07:20|133.25|130.45|133.36|130.56|133.36|130.56|133.25|130.45|0
1650949660000|2022-04-26 05:07:40|133.47|130.67|133.25|130.45|133.47|130.67|133.25|130.45|0
1650949670000|2022-04-26 05:07:50|133.36|130.56|133.25|130.45|133.36|130.56|133.25|130.45|0
1650949680000|2022-04-26 05:08:00|133.14|130.34|133.25|130.45|133.25|130.45|133.14|130.34|0
1650949690000|2022-04-26 05:08:10|133.36|130.56|133.47|130.67|133.47|130.67|133.36|130.56|0
1650949700000|2022-04-26 05:08:20|133.52|130.72|133.52|130.72|133.52|130.72|133.52|130.72|0
1650949710000|2022-04-26 05:08:30|133.57|130.77|133.57|130.77|133.57|130.77|133.57|130.77|0
1650949720000|2022-04-26 05:08:40|133.68|130.88|133.68|130.88|133.68|130.88|133.68|130.88|0
1650949730000|2022-04-26 05:08:50|133.74|130.94|133.74|130.94|133.74|130.94|133.74|130.94|0
1650949740000|2022-04-26 05:09:00|133.68|130.88|133.9|131.1|133.9|131.1|133.68|130.88|0
1650949750000|2022-04-26 05:09:10|134.01|131.21|134.01|131.21|134.01|131.21|134.01|131.21|0
1650949760000|2022-04-26 05:09:20|134.11|131.31|134.22|131.42|134.22|131.42|134.11|131.31|0
1650949770000|2022-04-26 05:09:30|134.11|131.31|134.11|131.31|134.11|131.31|134.11|131.31|0
1650949780000|2022-04-26 05:09:40|134.22|131.42|134.22|131.42|134.22|131.42|134.11|131.31|0
1650949800000|2022-04-26 05:10:00|134.11|131.31|134.11|131.31|134.11|131.31|134.11|131.31|0
1650949810000|2022-04-26 05:10:10|134|131.2|133.9|131.1|134|131.2|133.9|131.1|0
1650949820000|2022-04-26 05:10:20|133.79|130.99|133.79|130.99|133.79|130.99|133.79|130.99|0
1650949830000|2022-04-26 05:10:30|133.68|130.88|133.68|130.88|133.68|130.88|133.68|130.88|0
1650949840000|2022-04-26 05:10:40|133.74|130.94|133.79|130.99|133.79|130.99|133.74|130.94|0
1650949860000|2022-04-26 05:11:00|133.84|131.04|133.79|130.99|133.84|131.04|133.79|130.99|0
1650949880000|2022-04-26 05:11:20|133.68|130.88|133.57|130.77|133.68|130.88|133.57|130.77|0
1650949890000|2022-04-26 05:11:30|133.35|130.55|133.35|130.55|133.35|130.55|133.35|130.55|0
1650949900000|2022-04-26 05:11:40|133.46|130.66|133.35|130.55|133.46|130.66|133.35|130.55|0
1650949910000|2022-04-26 05:11:50|133.25|130.45|133.25|130.45|133.35|130.55|133.25|130.45|0
1650949920000|2022-04-26 05:12:00|133.35|130.55|133.35|130.55|133.35|130.55|133.25|130.45|0
1650949930000|2022-04-26 05:12:10|133.25|130.45|133.03|130.23|133.25|130.45|133.03|130.23|0
1650949940000|2022-04-26 05:12:20|133.14|130.34|133.14|130.34|133.14|130.34|133.14|130.34|0
1650949950000|2022-04-26 05:12:30|133.24|130.44|133.24|130.44|133.24|130.44|133.24|130.44|0
1650949960000|2022-04-26 05:12:40|133.35|130.55|133.14|130.34|133.35|130.55|133.14|130.34|0
1650949970000|2022-04-26 05:12:50|133.24|130.44|133.35|130.55|133.35|130.55|133.24|130.44|0
1650949980000|2022-04-26 05:13:00|133.46|130.66|133.46|130.66|133.46|130.66|133.46|130.66|0
1650949990000|2022-04-26 05:13:10|133.57|130.77|133.57|130.77|133.57|130.77|133.57|130.77|0
1650950000000|2022-04-26 05:13:20|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650950010000|2022-04-26 05:13:30|133.84|131.04|133.84|131.04|133.84|131.04|133.84|131.04|0
1650950020000|2022-04-26 05:13:40|133.89|131.09|134|131.2|134|131.2|133.89|131.09|0
1650950030000|2022-04-26 05:13:50|133.95|131.15|133.95|131.15|133.95|131.15|133.95|131.15|0
1650950040000|2022-04-26 05:14:00|133.89|131.09|133.78|130.98|133.89|131.09|133.78|130.98|0
1650950050000|2022-04-26 05:14:10|133.89|131.09|133.89|131.09|133.89|131.09|133.89|131.09|0
1650950070000|2022-04-26 05:14:30|134|131.2|134|131.2|134|131.2|134|131.2|0
1650950080000|2022-04-26 05:14:40|133.89|131.09|133.89|131.09|133.89|131.09|133.84|131.04|0
1650950090000|2022-04-26 05:14:50|134|131.2|133.95|131.15|134|131.2|133.95|131.15|0
1650950100000|2022-04-26 05:15:00|134|131.2|134.11|131.31|134.22|131.42|134|131.2|0
1650950110000|2022-04-26 05:15:10|134|131.2|134|131.2|134|131.2|134|131.2|0
1650950120000|2022-04-26 05:15:20|134.11|131.31|134.11|131.31|134.11|131.31|134.11|131.31|0
1650950130000|2022-04-26 05:15:30|134|131.2|134|131.2|134|131.2|134|131.2|0
1650950150000|2022-04-26 05:15:50|133.89|131.09|134|131.2|134|131.2|133.89|131.09|0
1650950170000|2022-04-26 05:16:10|134.06|131.26|134.11|131.31|134.11|131.31|134|131.2|0
1650950210000|2022-04-26 05:16:50|134.22|131.42|134.11|131.31|134.22|131.42|134.11|131.31|0
1650950220000|2022-04-26 05:17:00|134.16|131.36|134.21|131.41|134.21|131.41|134.16|131.36|0
1650950240000|2022-04-26 05:17:20|134.11|131.31|134.11|131.31|134.11|131.31|134.11|131.31|0
1650950250000|2022-04-26 05:17:30|134.16|131.36|134|131.2|134.16|131.36|134|131.2|0
1650950260000|2022-04-26 05:17:40|134.11|131.31|134.11|131.31|134.11|131.31|134.11|131.31|0
1650950270000|2022-04-26 05:17:50|134.21|131.41|134.32|131.52|134.32|131.52|134.21|131.41|0
1650950280000|2022-04-26 05:18:00|134.43|131.63|134.43|131.63|134.43|131.63|134.38|131.58|0
1650950290000|2022-04-26 05:18:10|134.54|131.74|134.54|131.74|134.54|131.74|134.54|131.74|0
1650950300000|2022-04-26 05:18:20|134.43|131.63|134.32|131.52|134.43|131.63|134.32|131.52|0
1650950310000|2022-04-26 05:18:30|134.43|131.63|134.43|131.63|134.43|131.63|134.43|131.63|0
1650950320000|2022-04-26 05:18:40|134.54|131.74|134.65|131.85|134.65|131.85|134.54|131.74|0
1650950330000|2022-04-26 05:18:50|134.87|132.07|134.97|132.17|134.97|132.17|134.87|132.07|0
1650950340000|2022-04-26 05:19:00|134.87|132.07|134.76|131.96|134.87|132.07|134.76|131.96|0
1650950350000|2022-04-26 05:19:10|134.87|132.07|134.97|132.17|134.97|132.17|134.87|132.07|0
1650950360000|2022-04-26 05:19:20|134.87|132.07|134.87|132.07|134.97|132.17|134.87|132.07|0
1650950370000|2022-04-26 05:19:30|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1650950380000|2022-04-26 05:19:40|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1650950390000|2022-04-26 05:19:50|134.86|132.06|134.76|131.96|134.86|132.06|134.76|131.96|0
1650950400000|2022-04-26 05:20:00|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1650950420000|2022-04-26 05:20:20|134.76|131.96|134.7|131.9|134.76|131.96|134.7|131.9|0
1650950430000|2022-04-26 05:20:30|134.65|131.85|134.75|131.95|134.75|131.95|134.65|131.85|0
1650950460000|2022-04-26 05:21:00|134.86|132.06|134.75|131.95|134.86|132.06|134.75|131.95|0
1650950470000|2022-04-26 05:21:10|134.7|131.9|134.75|131.95|134.75|131.95|134.7|131.9|0
1650950480000|2022-04-26 05:21:20|134.81|132.01|134.75|131.95|134.81|132.01|134.75|131.95|0
1650950490000|2022-04-26 05:21:30|134.81|132.01|134.75|131.95|134.81|132.01|134.75|131.95|0
1650950520000|2022-04-26 05:22:00|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1650950540000|2022-04-26 05:22:20|134.54|131.74|134.54|131.74|134.54|131.74|134.54|131.74|0
1650950550000|2022-04-26 05:22:30|134.64|131.84|134.54|131.74|134.64|131.84|134.54|131.74|0
1650950560000|2022-04-26 05:22:40|134.43|131.63|134.32|131.52|134.43|131.63|134.32|131.52|0
1650950570000|2022-04-26 05:22:50|134.21|131.41|134.32|131.52|134.32|131.52|134.21|131.41|0
1650950580000|2022-04-26 05:23:00|134.21|131.41|134.21|131.41|134.21|131.41|134.21|131.41|0
1650950590000|2022-04-26 05:23:10|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1650950610000|2022-04-26 05:23:30|134.21|131.41|134.1|131.3|134.21|131.41|134.1|131.3|0
1650950620000|2022-04-26 05:23:40|133.99|131.19|133.99|131.19|133.99|131.19|133.99|131.19|0
1650950630000|2022-04-26 05:23:50|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1650950640000|2022-04-26 05:24:00|134.26|131.46|134.21|131.41|134.26|131.46|134.21|131.41|0
1650950650000|2022-04-26 05:24:10|134.32|131.52|134.32|131.52|134.32|131.52|134.32|131.52|0
1650950660000|2022-04-26 05:24:20|134.42|131.62|134.32|131.52|134.42|131.62|134.32|131.52|0
1650950680000|2022-04-26 05:24:40|134.37|131.57|134.37|131.57|134.37|131.57|134.37|131.57|0
1650950690000|2022-04-26 05:24:50|134.42|131.62|134.42|131.62|134.42|131.62|134.42|131.62|0
1650950700000|2022-04-26 05:25:00|134.32|131.52|134.32|131.52|134.32|131.52|134.32|131.52|0
1650950710000|2022-04-26 05:25:10|134.42|131.62|134.42|131.62|134.42|131.62|134.42|131.62|0
1650950720000|2022-04-26 05:25:20|134.32|131.52|134.31|131.51|134.32|131.52|134.31|131.51|0
1650950730000|2022-04-26 05:25:30|134.21|131.41|134.21|131.41|134.21|131.41|134.21|131.41|0
1650950750000|2022-04-26 05:25:50|134.15|131.35|133.99|131.19|134.15|131.35|133.99|131.19|0
1650950760000|2022-04-26 05:26:00|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1650950770000|2022-04-26 05:26:10|133.99|131.19|133.88|131.08|133.99|131.19|133.88|131.08|0
1650950780000|2022-04-26 05:26:20|133.99|131.19|133.88|131.08|133.99|131.19|133.88|131.08|0
1650950790000|2022-04-26 05:26:30|133.99|131.19|133.99|131.19|133.99|131.19|133.99|131.19|0
1650950800000|2022-04-26 05:26:40|134.04|131.24|134.04|131.24|134.04|131.24|134.04|131.24|0
1650950810000|2022-04-26 05:26:50|134.1|131.3|134.26|131.46|134.31|131.51|134.1|131.3|0
1650950820000|2022-04-26 05:27:00|134.31|131.51|134.31|131.51|134.31|131.51|134.31|131.51|0
1650950830000|2022-04-26 05:27:10|134.37|131.57|134.37|131.57|134.37|131.57|134.37|131.57|0
1650950840000|2022-04-26 05:27:20|134.31|131.51|134.42|131.62|134.42|131.62|134.31|131.51|0
1650950850000|2022-04-26 05:27:30|134.31|131.51|134.31|131.51|134.31|131.51|134.31|131.51|0
1650950870000|2022-04-26 05:27:50|134.2|131.4|134.2|131.4|134.2|131.4|134.2|131.4|0
1650950880000|2022-04-26 05:28:00|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1650950890000|2022-04-26 05:28:10|134.09|131.29|134.09|131.29|134.09|131.29|134.09|131.29|0
1650950900000|2022-04-26 05:28:20|134.2|131.4|134.09|131.29|134.2|131.4|134.09|131.29|0
1650950920000|2022-04-26 05:28:40|134.2|131.4|134.31|131.51|134.31|131.51|134.2|131.4|0
1650950930000|2022-04-26 05:28:50|134.42|131.62|134.42|131.62|134.42|131.62|134.42|131.62|0
1650950940000|2022-04-26 05:29:00|134.53|131.73|134.53|131.73|134.53|131.73|134.53|131.73|0
1650950970000|2022-04-26 05:29:30|134.42|131.62|134.42|131.62|134.42|131.62|134.42|131.62|0
1650950980000|2022-04-26 05:29:40|134.31|131.51|134.42|131.62|134.42|131.62|134.31|131.51|0
1650950990000|2022-04-26 05:29:50|134.31|131.51|134.31|131.51|134.31|131.51|134.31|131.51|0
1650951000000|2022-04-26 05:30:00|134.2|131.4|134.37|131.57|134.37|131.57|134.2|131.4|0
1650951010000|2022-04-26 05:30:10|134.31|131.51|134.2|131.4|134.31|131.51|134.2|131.4|0
1650951030000|2022-04-26 05:30:30|134.31|131.51|134.31|131.51|134.31|131.51|134.31|131.51|0
1650951040000|2022-04-26 05:30:40|134.2|131.4|134.09|131.29|134.2|131.4|134.09|131.29|0
1650951050000|2022-04-26 05:30:50|134.15|131.35|134.09|131.29|134.15|131.35|134.09|131.29|0
1650951070000|2022-04-26 05:31:10|133.88|131.08|133.77|130.97|133.88|131.08|133.77|130.97|0
1650951080000|2022-04-26 05:31:20|133.66|130.86|133.66|130.86|133.77|130.97|133.66|130.86|0
1650951100000|2022-04-26 05:31:40|133.55|130.75|133.55|130.75|133.55|130.75|133.55|130.75|0
1650951110000|2022-04-26 05:31:50|133.61|130.81|133.55|130.75|133.61|130.81|133.55|130.75|0
1650951120000|2022-04-26 05:32:00|133.44|130.64|133.33|130.53|133.44|130.64|133.33|130.53|0
1650951130000|2022-04-26 05:32:10|133.39|130.59|133.44|130.64|133.44|130.64|133.39|130.59|0
1650951140000|2022-04-26 05:32:20|133.5|130.7|133.55|130.75|133.55|130.75|133.44|130.64|0
1650951150000|2022-04-26 05:32:30|133.66|130.86|133.66|130.86|133.66|130.86|133.66|130.86|0
1650951160000|2022-04-26 05:32:40|133.77|130.97|133.71|130.91|133.77|130.97|133.71|130.91|0
1650951170000|2022-04-26 05:32:50|133.66|130.86|133.55|130.75|133.66|130.86|133.55|130.75|0
1650951180000|2022-04-26 05:33:00|133.5|130.7|133.5|130.7|133.55|130.75|133.5|130.7|0
1650951190000|2022-04-26 05:33:10|133.44|130.64|133.44|130.64|133.44|130.64|133.39|130.59|0
1650951210000|2022-04-26 05:33:30|133.5|130.7|133.5|130.7|133.5|130.7|133.5|130.7|0
1650951220000|2022-04-26 05:33:40|133.44|130.64|133.55|130.75|133.55|130.75|133.44|130.64|0
1650951230000|2022-04-26 05:33:50|133.6|130.8|133.66|130.86|133.66|130.86|133.6|130.8|0
1650951240000|2022-04-26 05:34:00|133.6|130.8|133.71|130.91|133.71|130.91|133.55|130.75|0
1650951250000|2022-04-26 05:34:10|133.66|130.86|133.76|130.96|133.76|130.96|133.66|130.86|0
1650951260000|2022-04-26 05:34:20|133.82|131.02|133.76|130.96|133.87|131.07|133.76|130.96|0
1650951270000|2022-04-26 05:34:30|133.82|131.02|133.87|131.07|133.87|131.07|133.82|131.02|0
1650951280000|2022-04-26 05:34:40|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1650951290000|2022-04-26 05:34:50|133.76|130.96|133.87|131.07|133.87|131.07|133.76|130.96|0
1650951300000|2022-04-26 05:35:00|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1650951310000|2022-04-26 05:35:10|133.87|131.07|133.87|131.07|133.87|131.07|133.87|131.07|0
1650951320000|2022-04-26 05:35:20|133.98|131.18|133.93|131.13|133.98|131.18|133.93|131.13|0
1650951330000|2022-04-26 05:35:30|133.98|131.18|133.87|131.07|133.98|131.18|133.87|131.07|0
1650951350000|2022-04-26 05:35:50|133.76|130.96|133.87|131.07|133.87|131.07|133.76|130.96|0
1650951360000|2022-04-26 05:36:00|133.76|130.96|133.87|131.07|133.87|131.07|133.76|130.96|0
1650951380000|2022-04-26 05:36:20|133.76|130.96|133.65|130.85|133.76|130.96|133.65|130.85|0
1650951390000|2022-04-26 05:36:30|133.76|130.96|133.65|130.85|133.76|130.96|133.65|130.85|0
1650951410000|2022-04-26 05:36:50|133.76|130.96|133.87|131.07|133.87|131.07|133.76|130.96|0
1650951420000|2022-04-26 05:37:00|133.93|131.13|133.87|131.07|133.93|131.13|133.87|131.07|0
1650951430000|2022-04-26 05:37:10|133.98|131.18|133.93|131.13|133.98|131.18|133.93|131.13|0
1650951440000|2022-04-26 05:37:20|133.98|131.18|133.87|131.07|133.98|131.18|133.87|131.07|0
1650951460000|2022-04-26 05:37:40|133.98|131.18|133.98|131.18|133.98|131.18|133.92|131.12|0
1650951470000|2022-04-26 05:37:50|134.09|131.29|134.09|131.29|134.09|131.29|134.09|131.29|0
1650951480000|2022-04-26 05:38:00|134.08|131.28|133.98|131.18|134.08|131.28|133.98|131.18|0
1650951490000|2022-04-26 05:38:10|134.08|131.28|134.03|131.23|134.08|131.28|134.03|131.23|0
1650951500000|2022-04-26 05:38:20|134.08|131.28|134.08|131.28|134.08|131.28|133.98|131.18|0
1650951510000|2022-04-26 05:38:30|133.98|131.18|133.98|131.18|133.98|131.18|133.98|131.18|0
1650951520000|2022-04-26 05:38:40|134.03|131.23|134.08|131.28|134.08|131.28|134.03|131.23|0
1650951540000|2022-04-26 05:39:00|133.98|131.18|133.98|131.18|133.98|131.18|133.98|131.18|0
1650951550000|2022-04-26 05:39:10|133.87|131.07|133.87|131.07|133.87|131.07|133.87|131.07|0
1650951560000|2022-04-26 05:39:20|133.98|131.18|133.81|131.01|133.98|131.18|133.81|131.01|0
1650951570000|2022-04-26 05:39:30|133.76|130.96|133.87|131.07|133.87|131.07|133.76|130.96|0
1650951590000|2022-04-26 05:39:50|133.76|130.96|133.87|131.07|133.87|131.07|133.76|130.96|0
1650951600000|2022-04-26 05:40:00|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1650951610000|2022-04-26 05:40:10|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1650951620000|2022-04-26 05:40:20|133.65|130.85|133.76|130.96|133.76|130.96|133.65|130.85|0
1650951630000|2022-04-26 05:40:30|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1650951670000|2022-04-26 05:41:10|133.54|130.74|133.43|130.63|133.54|130.74|133.43|130.63|0
1650951680000|2022-04-26 05:41:20|133.32|130.52|133.38|130.58|133.38|130.58|133.32|130.52|0
1650951690000|2022-04-26 05:41:30|133.32|130.52|133.43|130.63|133.43|130.63|133.32|130.52|0
1650951700000|2022-04-26 05:41:40|133.32|130.52|133.49|130.69|133.49|130.69|133.32|130.52|0
1650951710000|2022-04-26 05:41:50|133.43|130.63|133.43|130.63|133.43|130.63|133.43|130.63|0
1650951730000|2022-04-26 05:42:10|133.32|130.52|133.54|130.74|133.54|130.74|133.32|130.52|0
1650951740000|2022-04-26 05:42:20|133.6|130.8|133.6|130.8|133.6|130.8|133.6|130.8|0
1650951750000|2022-04-26 05:42:30|133.54|130.74|133.54|130.74|133.59|130.79|133.54|130.74|0
1650951770000|2022-04-26 05:42:50|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1650951780000|2022-04-26 05:43:00|133.54|130.74|133.54|130.74|133.54|130.74|133.54|130.74|0
1650951790000|2022-04-26 05:43:10|133.49|130.69|133.65|130.85|133.65|130.85|133.49|130.69|0
1650951800000|2022-04-26 05:43:20|133.54|130.74|133.54|130.74|133.54|130.74|133.54|130.74|0
1650951810000|2022-04-26 05:43:30|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1650951820000|2022-04-26 05:43:40|133.54|130.74|133.54|130.74|133.65|130.85|133.54|130.74|0
1650951840000|2022-04-26 05:44:00|133.59|130.79|133.54|130.74|133.65|130.85|133.54|130.74|0
1650951850000|2022-04-26 05:44:10|133.59|130.79|133.54|130.74|133.59|130.79|133.54|130.74|0
1650951860000|2022-04-26 05:44:20|133.43|130.63|133.54|130.74|133.54|130.74|133.43|130.63|0
1650951870000|2022-04-26 05:44:30|133.43|130.63|133.32|130.52|133.43|130.63|133.32|130.52|0
1650951890000|2022-04-26 05:44:50|133.21|130.41|133.21|130.41|133.21|130.41|133.1|130.3|0
1650951900000|2022-04-26 05:45:00|133.1|130.3|133.1|130.3|133.1|130.3|133.05|130.25|0
1650951910000|2022-04-26 05:45:10|133.05|130.25|133|130.2|133.05|130.25|133|130.2|0
1650951920000|2022-04-26 05:45:20|132.89|130.09|132.89|130.09|132.89|130.09|132.89|130.09|0
1650951930000|2022-04-26 05:45:30|132.78|129.98|132.78|129.98|132.78|129.98|132.78|129.98|0
1650951960000|2022-04-26 05:46:00|132.84|130.04|132.89|130.09|132.89|130.09|132.84|130.04|0
1650951970000|2022-04-26 05:46:10|132.78|129.98|132.84|130.04|132.84|130.04|132.78|129.98|0
1650951980000|2022-04-26 05:46:20|132.78|129.98|132.78|129.98|132.83|130.03|132.78|129.98|0
1650951990000|2022-04-26 05:46:30|132.89|130.09|132.89|130.09|132.89|130.09|132.89|130.09|0
1650952010000|2022-04-26 05:46:50|132.99|130.19|132.99|130.19|132.99|130.19|132.99|130.19|0
1650952020000|2022-04-26 05:47:00|132.89|130.09|132.89|130.09|132.89|130.09|132.89|130.09|0
1650952030000|2022-04-26 05:47:10|132.99|130.19|133.1|130.3|133.1|130.3|132.99|130.19|0
1650952040000|2022-04-26 05:47:20|133.21|130.41|133.21|130.41|133.21|130.41|133.21|130.41|0
1650952060000|2022-04-26 05:47:40|133.1|130.3|133.05|130.25|133.1|130.3|132.99|130.19|0
1650952070000|2022-04-26 05:47:50|132.99|130.19|132.99|130.19|132.99|130.19|132.99|130.19|0
1650952080000|2022-04-26 05:48:00|133.1|130.3|132.99|130.19|133.1|130.3|132.99|130.19|0
1650952090000|2022-04-26 05:48:10|133.1|130.3|133.1|130.3|133.1|130.3|133.1|130.3|0
1650952110000|2022-04-26 05:48:30|133.21|130.41|133.1|130.3|133.21|130.41|133.1|130.3|0
1650952130000|2022-04-26 05:48:50|132.99|130.19|132.99|130.19|132.99|130.19|132.99|130.19|0
1650952150000|2022-04-26 05:49:10|132.88|130.08|132.88|130.08|132.88|130.08|132.88|130.08|0
1650952160000|2022-04-26 05:49:20|132.78|129.98|132.78|129.98|132.78|129.98|132.72|129.92|0
1650952180000|2022-04-26 05:49:40|132.88|130.08|132.78|129.98|132.88|130.08|132.78|129.98|0
1650952190000|2022-04-26 05:49:50|132.83|130.03|132.78|129.98|132.83|130.03|132.78|129.98|0
1650952200000|2022-04-26 05:50:00|132.88|130.08|132.88|130.08|132.88|130.08|132.88|130.08|0
1650952220000|2022-04-26 05:50:20|132.83|130.03|132.77|129.97|132.83|130.03|132.77|129.97|0
1650952230000|2022-04-26 05:50:30|132.67|129.87|132.77|129.97|132.77|129.97|132.67|129.87|0
1650952250000|2022-04-26 05:50:50|132.83|130.03|132.77|129.97|132.83|130.03|132.77|129.97|0
1650952270000|2022-04-26 05:51:10|132.67|129.87|132.67|129.87|132.67|129.87|132.67|129.87|0
1650952290000|2022-04-26 05:51:30|132.77|129.97|132.77|129.97|132.77|129.97|132.77|129.97|0
1650952300000|2022-04-26 05:51:40|132.67|129.87|132.61|129.81|132.67|129.87|132.56|129.76|0
1650952310000|2022-04-26 05:51:50|132.56|129.76|132.45|129.65|132.56|129.76|132.45|129.65|0
1650952320000|2022-04-26 05:52:00|132.4|129.6|132.34|129.54|132.45|129.65|132.34|129.54|0
1650952330000|2022-04-26 05:52:10|132.29|129.49|132.23|129.43|132.29|129.49|132.23|129.43|0
1650952340000|2022-04-26 05:52:20|132.34|129.54|132.45|129.65|132.45|129.65|132.34|129.54|0
1650952350000|2022-04-26 05:52:30|132.34|129.54|132.23|129.43|132.34|129.54|132.23|129.43|0
1650952360000|2022-04-26 05:52:40|132.34|129.54|132.34|129.54|132.34|129.54|132.34|129.54|0
1650952370000|2022-04-26 05:52:50|132.29|129.49|132.13|129.33|132.29|129.49|132.13|129.33|0
1650952380000|2022-04-26 05:53:00|132.02|129.22|131.91|129.11|132.02|129.22|131.91|129.11|0
1650952410000|2022-04-26 05:53:30|131.8|129|131.75|128.95|131.8|129|131.75|128.95|0
1650952420000|2022-04-26 05:53:40|131.7|128.9|131.7|128.9|131.7|128.9|131.7|128.9|0
1650952430000|2022-04-26 05:53:50|131.8|129|131.86|129.06|131.86|129.06|131.8|129|0
1650952440000|2022-04-26 05:54:00|131.91|129.11|132.02|129.22|132.02|129.22|131.91|129.11|0
1650952470000|2022-04-26 05:54:30|131.91|129.11|131.8|129|131.91|129.11|131.8|129|0
1650952480000|2022-04-26 05:54:40|131.7|128.9|131.7|128.9|131.7|128.9|131.7|128.9|0
1650952500000|2022-04-26 05:55:00|131.8|129|131.8|129|131.8|129|131.8|129|0
1650952520000|2022-04-26 05:55:20|131.91|129.11|131.91|129.11|131.91|129.11|131.91|129.11|0
1650952530000|2022-04-26 05:55:30|131.8|129|131.8|129|131.8|129|131.8|129|0
1650952540000|2022-04-26 05:55:40|131.86|129.06|131.86|129.06|131.86|129.06|131.86|129.06|0
1650952550000|2022-04-26 05:55:50|131.8|129|131.91|129.11|131.91|129.11|131.8|129|0
1650952560000|2022-04-26 05:56:00|132.02|129.22|132.12|129.32|132.12|129.32|132.02|129.22|0
1650952570000|2022-04-26 05:56:10|132.23|129.43|132.34|129.54|132.39|129.59|132.23|129.43|0
1650952590000|2022-04-26 05:56:30|132.45|129.65|132.66|129.86|132.66|129.86|132.45|129.65|0
1650952600000|2022-04-26 05:56:40|132.72|129.92|132.77|129.97|132.77|129.97|132.72|129.92|0
1650952610000|2022-04-26 05:56:50|132.66|129.86|132.66|129.86|132.66|129.86|132.66|129.86|0
1650952620000|2022-04-26 05:57:00|132.77|129.97|132.77|129.97|132.77|129.97|132.66|129.86|0
1650952630000|2022-04-26 05:57:10|132.88|130.08|132.98|130.18|132.98|130.18|132.88|130.08|0
1650952640000|2022-04-26 05:57:20|133.09|130.29|133.09|130.29|133.09|130.29|133.09|130.29|0
1650952650000|2022-04-26 05:57:30|132.98|130.18|132.98|130.18|132.98|130.18|132.98|130.18|0
1650952670000|2022-04-26 05:57:50|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1650952680000|2022-04-26 05:58:00|132.77|129.97|132.87|130.07|132.87|130.07|132.77|129.97|0
1650952700000|2022-04-26 05:58:20|132.98|130.18|132.87|130.07|132.98|130.18|132.87|130.07|0
1650952710000|2022-04-26 05:58:30|132.98|130.18|133.04|130.24|133.09|130.29|132.98|130.18|0
1650952720000|2022-04-26 05:58:40|133.09|130.29|133.09|130.29|133.09|130.29|133.09|130.29|0
1650952730000|2022-04-26 05:58:50|132.98|130.18|132.98|130.18|132.98|130.18|132.98|130.18|0
1650952740000|2022-04-26 05:59:00|133.15|130.35|133.09|130.29|133.2|130.4|133.09|130.29|0
1650952750000|2022-04-26 05:59:10|132.98|130.18|132.87|130.07|132.98|130.18|132.77|129.97|0
1650952760000|2022-04-26 05:59:20|132.98|130.18|132.77|129.97|132.98|130.18|132.77|129.97|0
1650952770000|2022-04-26 05:59:30|132.87|130.07|132.98|130.18|133.09|130.29|132.87|130.07|0
1650952780000|2022-04-26 05:59:40|132.87|130.07|132.98|130.18|133.09|130.29|132.87|130.07|0
1650952790000|2022-04-26 05:59:50|132.87|130.07|133.14|130.34|133.14|130.34|132.87|130.07|0
1650952800000|2022-04-26 06:00:00|133.41|130.61|133.41|130.61|133.52|130.72|133.41|130.61|0
1650952810000|2022-04-26 06:00:10|133.47|130.67|133.58|130.78|133.58|130.78|133.41|130.61|0
1650952820000|2022-04-26 06:00:20|133.63|130.83|132.98|130.18|133.63|130.83|132.98|130.18|0
1650952830000|2022-04-26 06:00:30|132.87|130.07|132.66|129.86|132.87|130.07|132.66|129.86|0
1650952840000|2022-04-26 06:00:40|132.71|129.91|132.76|129.96|132.76|129.96|132.66|129.86|0
1650952850000|2022-04-26 06:00:50|132.66|129.86|132.66|129.86|132.66|129.86|132.66|129.86|0
1650952860000|2022-04-26 06:01:00|132.55|129.75|132.66|129.86|132.66|129.86|132.55|129.75|0
1650952870000|2022-04-26 06:01:10|132.44|129.64|132.66|129.86|132.66|129.86|132.44|129.64|0
1650952880000|2022-04-26 06:01:20|132.71|129.91|132.87|130.07|132.87|130.07|132.71|129.91|0
1650952890000|2022-04-26 06:01:30|132.98|130.18|133.09|130.29|133.09|130.29|132.98|130.18|0
1650952900000|2022-04-26 06:01:40|133.14|130.34|132.98|130.18|133.14|130.34|132.98|130.18|0
1650952910000|2022-04-26 06:01:50|133.09|130.29|133.19|130.39|133.19|130.39|133.09|130.29|0
1650952920000|2022-04-26 06:02:00|133.3|130.5|133.41|130.61|133.41|130.61|133.3|130.5|0
1650952930000|2022-04-26 06:02:10|133.52|130.72|133.63|130.83|133.63|130.83|133.52|130.72|0
1650952940000|2022-04-26 06:02:20|133.73|130.93|134.06|131.26|134.06|131.26|133.73|130.93|0
1650952950000|2022-04-26 06:02:30|134.17|131.37|134.28|131.48|134.28|131.48|134.17|131.37|0
1650952960000|2022-04-26 06:02:40|134.44|131.64|134.39|131.59|134.49|131.69|134.39|131.59|0
1650952970000|2022-04-26 06:02:50|134.01|131.21|134.01|131.21|134.01|131.21|134.01|131.21|0
1650952980000|2022-04-26 06:03:00|133.95|131.15|133.95|131.15|134.17|131.37|133.95|131.15|0
1650952990000|2022-04-26 06:03:10|134.06|131.26|134.06|131.26|134.06|131.26|134.06|131.26|0
1650953000000|2022-04-26 06:03:20|134.17|131.37|133.95|131.15|134.17|131.37|133.95|131.15|0
1650953010000|2022-04-26 06:03:30|134.06|131.26|134.17|131.37|134.17|131.37|133.95|131.15|0
1650953020000|2022-04-26 06:03:40|134.28|131.48|134.33|131.53|134.33|131.53|134.28|131.48|0
1650953030000|2022-04-26 06:03:50|134.38|131.58|134.49|131.69|134.6|131.8|134.38|131.58|0
1650953040000|2022-04-26 06:04:00|134.6|131.8|134.82|132.02|134.82|132.02|134.6|131.8|0
1650953050000|2022-04-26 06:04:10|134.88|132.08|134.93|132.13|134.93|132.13|134.82|132.02|0
1650953060000|2022-04-26 06:04:20|135.04|132.24|134.93|132.13|135.04|132.24|134.93|132.13|0
1650953070000|2022-04-26 06:04:30|135.04|132.24|135.15|132.35|135.15|132.35|135.04|132.24|0
1650953080000|2022-04-26 06:04:40|135.04|132.24|135.04|132.24|135.04|132.24|134.93|132.13|0
1650953090000|2022-04-26 06:04:50|134.93|132.13|134.38|131.58|134.93|132.13|134.38|131.58|0
1650953100000|2022-04-26 06:05:00|134.49|131.69|134.66|131.86|134.66|131.86|134.49|131.69|0
1650953110000|2022-04-26 06:05:10|134.71|131.91|134.87|132.07|134.87|132.07|134.71|131.91|0
1650953120000|2022-04-26 06:05:20|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1650953130000|2022-04-26 06:05:30|135.25|132.45|135.58|132.78|135.58|132.78|135.25|132.45|0
1650953140000|2022-04-26 06:05:40|135.69|132.89|135.47|132.67|135.69|132.89|135.47|132.67|0
1650953150000|2022-04-26 06:05:50|135.58|132.78|135.64|132.84|135.64|132.84|135.58|132.78|0
1650953160000|2022-04-26 06:06:00|135.69|132.89|136.24|133.44|136.24|133.44|135.69|132.89|0
1650953170000|2022-04-26 06:06:10|136.13|133.33|135.86|133.06|136.13|133.33|135.86|133.06|0
1650953180000|2022-04-26 06:06:20|135.91|133.11|135.8|133|135.91|133.11|135.8|133|0
1650953190000|2022-04-26 06:06:30|135.75|132.95|135.8|133|135.91|133.11|135.75|132.95|0
1650953210000|2022-04-26 06:06:50|135.91|133.11|135.91|133.11|135.91|133.11|135.91|133.11|0
1650953220000|2022-04-26 06:07:00|135.97|133.17|135.91|133.11|135.97|133.17|135.91|133.11|0
1650953230000|2022-04-26 06:07:10|135.8|133|135.47|132.67|135.8|133|135.47|132.67|0
1650953250000|2022-04-26 06:07:30|135.36|132.56|135.25|132.45|135.36|132.56|135.25|132.45|0
1650953260000|2022-04-26 06:07:40|135.36|132.56|135.42|132.62|135.42|132.62|135.25|132.45|0
1650953270000|2022-04-26 06:07:50|135.69|132.89|135.58|132.78|135.69|132.89|135.58|132.78|0
1650953280000|2022-04-26 06:08:00|135.53|132.73|135.58|132.78|135.58|132.78|135.53|132.73|0
1650953290000|2022-04-26 06:08:10|135.69|132.89|136.02|133.22|136.02|133.22|135.69|132.89|0
1650953300000|2022-04-26 06:08:20|136.13|133.33|135.96|133.16|136.13|133.33|135.91|133.11|0
1650953310000|2022-04-26 06:08:30|136.02|133.22|136.07|133.27|136.07|133.27|136.02|133.22|0
1650953320000|2022-04-26 06:08:40|136.13|133.33|136.24|133.44|136.24|133.44|136.13|133.33|0
1650953330000|2022-04-26 06:08:50|136.18|133.38|136.02|133.22|136.18|133.38|136.02|133.22|0
1650953340000|2022-04-26 06:09:00|136.35|133.55|136.13|133.33|136.35|133.55|136.13|133.33|0
1650953350000|2022-04-26 06:09:10|136.02|133.22|135.69|132.89|136.02|133.22|135.69|132.89|0
1650953360000|2022-04-26 06:09:20|135.8|133|135.96|133.16|135.96|133.16|135.8|133|0
1650953370000|2022-04-26 06:09:30|135.91|133.11|135.8|133|135.91|133.11|135.8|133|0
1650953380000|2022-04-26 06:09:40|135.74|132.94|135.69|132.89|135.74|132.94|135.69|132.89|0
1650953390000|2022-04-26 06:09:50|135.58|132.78|135.69|132.89|135.69|132.89|135.47|132.67|0
1650953400000|2022-04-26 06:10:00|135.58|132.78|135.58|132.78|135.69|132.89|135.58|132.78|0
1650953410000|2022-04-26 06:10:10|135.47|132.67|135.36|132.56|135.47|132.67|135.36|132.56|0
1650953420000|2022-04-26 06:10:20|135.25|132.45|135.31|132.51|135.31|132.51|135.25|132.45|0
1650953430000|2022-04-26 06:10:30|135.25|132.45|135.25|132.45|135.25|132.45|135.2|132.4|0
1650953440000|2022-04-26 06:10:40|135.2|132.4|135.09|132.29|135.2|132.4|135.09|132.29|0
1650953450000|2022-04-26 06:10:50|135.03|132.23|134.92|132.12|135.03|132.23|134.81|132.01|0
1650953460000|2022-04-26 06:11:00|135.03|132.23|135.14|132.34|135.14|132.34|135.03|132.23|0
1650953470000|2022-04-26 06:11:10|135.36|132.56|135.36|132.56|135.36|132.56|135.36|132.56|0
1650953480000|2022-04-26 06:11:20|135.25|132.45|135.36|132.56|135.36|132.56|135.25|132.45|0
1650953490000|2022-04-26 06:11:30|135.47|132.67|135.69|132.89|135.69|132.89|135.47|132.67|0
1650953500000|2022-04-26 06:11:40|135.74|132.94|135.79|132.99|135.96|133.16|135.74|132.94|0
1650953510000|2022-04-26 06:11:50|135.69|132.89|135.79|132.99|135.79|132.99|135.69|132.89|0
1650953520000|2022-04-26 06:12:00|135.69|132.89|135.58|132.78|135.69|132.89|135.58|132.78|0
1650953530000|2022-04-26 06:12:10|135.68|132.88|135.74|132.94|135.74|132.94|135.68|132.88|0
1650953540000|2022-04-26 06:12:20|135.68|132.88|135.96|133.16|135.96|133.16|135.68|132.88|0
1650953550000|2022-04-26 06:12:30|136.01|133.21|136.01|133.21|136.12|133.32|136.01|133.21|0
1650953560000|2022-04-26 06:12:40|135.9|133.1|135.9|133.1|135.9|133.1|135.9|133.1|0
1650953570000|2022-04-26 06:12:50|135.79|132.99|136.01|133.21|136.01|133.21|135.79|132.99|0
1650953580000|2022-04-26 06:13:00|136.23|133.43|136.29|133.49|136.34|133.54|136.23|133.43|0
1650953590000|2022-04-26 06:13:10|136.34|133.54|136.23|133.43|136.34|133.54|136.12|133.32|0
1650953600000|2022-04-26 06:13:20|136.34|133.54|136.34|133.54|136.45|133.65|136.34|133.54|0
1650953610000|2022-04-26 06:13:30|136.67|133.87|136.67|133.87|136.67|133.87|136.56|133.76|0
1650953620000|2022-04-26 06:13:40|136.56|133.76|136.51|133.71|136.56|133.76|136.51|133.71|0
1650953630000|2022-04-26 06:13:50|136.56|133.76|136.45|133.65|136.56|133.76|136.45|133.65|0
1650953640000|2022-04-26 06:14:00|136.56|133.76|136.56|133.76|136.56|133.76|136.45|133.65|0
1650953650000|2022-04-26 06:14:10|136.67|133.87|136.34|133.54|136.67|133.87|136.34|133.54|0
1650953660000|2022-04-26 06:14:20|136.29|133.49|136.23|133.43|136.34|133.54|136.23|133.43|0
1650953670000|2022-04-26 06:14:30|136.12|133.32|136.01|133.21|136.12|133.32|136.01|133.21|0
1650953680000|2022-04-26 06:14:40|136.12|133.32|136.23|133.43|136.23|133.43|136.12|133.32|0
1650953690000|2022-04-26 06:14:50|136.34|133.54|136.23|133.43|136.34|133.54|136.23|133.43|0
1650953700000|2022-04-26 06:15:00|136.34|133.54|136.45|133.65|136.45|133.65|136.34|133.54|0
1650953710000|2022-04-26 06:15:10|136.4|133.6|136.45|133.65|136.45|133.65|136.4|133.6|0
1650953720000|2022-04-26 06:15:20|136.4|133.6|136.56|133.76|136.56|133.76|136.4|133.6|0
1650953730000|2022-04-26 06:15:30|136.62|133.82|136.89|134.09|136.89|134.09|136.56|133.76|0
1650953740000|2022-04-26 06:15:40|137|134.2|137.77|134.97|137.77|134.97|137|134.2|0
1650953750000|2022-04-26 06:15:50|137.88|135.08|137.55|134.75|137.88|135.08|137.55|134.75|0
1650953760000|2022-04-26 06:16:00|137.22|134.42|137.22|134.42|137.33|134.53|137.22|134.42|0
1650953770000|2022-04-26 06:16:10|137.33|134.53|137.22|134.42|137.33|134.53|137.22|134.42|0
1650953780000|2022-04-26 06:16:20|137.28|134.48|137.55|134.75|137.55|134.75|137.28|134.48|0
1650953790000|2022-04-26 06:16:30|137.66|134.86|137.88|135.08|137.88|135.08|137.66|134.86|0
1650953800000|2022-04-26 06:16:40|138.05|135.25|138.1|135.3|138.1|135.3|138.05|135.25|0
1650953810000|2022-04-26 06:16:50|138.05|135.25|138.1|135.3|138.16|135.36|138.05|135.25|0
1650953820000|2022-04-26 06:17:00|138.21|135.41|137.66|134.86|138.21|135.41|137.55|134.75|0
1650953830000|2022-04-26 06:17:10|137.77|134.97|137.33|134.53|137.77|134.97|137.33|134.53|0
1650953840000|2022-04-26 06:17:20|137.44|134.64|137.55|134.75|137.55|134.75|137.44|134.64|0
1650953850000|2022-04-26 06:17:30|137.5|134.7|137.44|134.64|137.5|134.7|137.44|134.64|0
1650953860000|2022-04-26 06:17:40|137.55|134.75|137.33|134.53|137.55|134.75|137.33|134.53|0
1650953880000|2022-04-26 06:18:00|137.44|134.64|137.55|134.75|137.55|134.75|137.44|134.64|0
1650953900000|2022-04-26 06:18:20|137.33|134.53|137|134.2|137.33|134.53|137|134.2|0
1650953910000|2022-04-26 06:18:30|137.11|134.31|137.11|134.31|137.11|134.31|137.11|134.31|0
1650953920000|2022-04-26 06:18:40|137.22|134.42|137.05|134.25|137.22|134.42|137.05|134.25|0
1650953930000|2022-04-26 06:18:50|137|134.2|137.11|134.31|137.11|134.31|137|134.2|0
1650953940000|2022-04-26 06:19:00|137.22|134.42|137.11|134.31|137.33|134.53|137.11|134.31|0
1650953950000|2022-04-26 06:19:10|137|134.2|136.89|134.09|137|134.2|136.89|134.09|0
1650953960000|2022-04-26 06:19:20|137|134.2|136.72|133.92|137|134.2|136.72|133.92|0
1650953970000|2022-04-26 06:19:30|136.78|133.98|136.66|133.86|136.78|133.98|136.66|133.86|0
1650953980000|2022-04-26 06:19:40|136.89|134.09|136.88|134.08|136.89|134.09|136.88|134.08|0
1650953990000|2022-04-26 06:19:50|137|134.2|136.99|134.19|137|134.2|136.99|134.19|0
1650954000000|2022-04-26 06:20:00|137.11|134.31|137.11|134.31|137.11|134.31|137.11|134.31|0
1650954010000|2022-04-26 06:20:10|137.1|134.3|137.55|134.75|137.55|134.75|137.1|134.3|0
1650954020000|2022-04-26 06:20:20|137.44|134.64|137.55|134.75|137.55|134.75|137.44|134.64|0
1650954030000|2022-04-26 06:20:30|137.66|134.86|137.55|134.75|137.66|134.86|137.44|134.64|0
1650954040000|2022-04-26 06:20:40|137.33|134.53|137.66|134.86|137.66|134.86|137.33|134.53|0
1650954060000|2022-04-26 06:21:00|137.77|134.97|137.77|134.97|137.77|134.97|137.77|134.97|0
1650954070000|2022-04-26 06:21:10|137.66|134.86|137.55|134.75|137.66|134.86|137.55|134.75|0
1650954080000|2022-04-26 06:21:20|137.43|134.63|137.43|134.63|137.43|134.63|137.32|134.52|0
1650954090000|2022-04-26 06:21:30|137.38|134.58|137.1|134.3|137.38|134.58|137.1|134.3|0
1650954100000|2022-04-26 06:21:40|137.21|134.41|137.21|134.41|137.21|134.41|137.21|134.41|0
1650954110000|2022-04-26 06:21:50|137.32|134.52|137.21|134.41|137.32|134.52|137.21|134.41|0
1650954120000|2022-04-26 06:22:00|137.32|134.52|137.32|134.52|137.32|134.52|137.21|134.41|0
1650954130000|2022-04-26 06:22:10|137.43|134.63|137.54|134.74|137.54|134.74|137.43|134.63|0
1650954140000|2022-04-26 06:22:20|137.43|134.63|137.43|134.63|137.54|134.74|137.43|134.63|0
1650954150000|2022-04-26 06:22:30|137.32|134.52|137.43|134.63|137.43|134.63|137.32|134.52|0
1650954160000|2022-04-26 06:22:40|137.32|134.52|137.32|134.52|137.32|134.52|137.21|134.41|0
1650954170000|2022-04-26 06:22:50|137.21|134.41|137.43|134.63|137.43|134.63|137.21|134.41|0
1650954180000|2022-04-26 06:23:00|137.32|134.52|137.43|134.63|137.43|134.63|137.32|134.52|0
1650954190000|2022-04-26 06:23:10|137.38|134.58|137.43|134.63|137.43|134.63|137.32|134.52|0
1650954200000|2022-04-26 06:23:20|137.54|134.74|137.76|134.96|137.76|134.96|137.54|134.74|0
1650954210000|2022-04-26 06:23:30|137.71|134.91|137.76|134.96|137.76|134.96|137.65|134.85|0
1650954220000|2022-04-26 06:23:40|137.71|134.91|137.65|134.85|137.71|134.91|137.65|134.85|0
1650954230000|2022-04-26 06:23:50|137.54|134.74|137.65|134.85|137.65|134.85|137.43|134.63|0
1650954240000|2022-04-26 06:24:00|137.54|134.74|137.03|134.23|137.54|134.74|137.03|134.23|0
1650954250000|2022-04-26 06:24:10|138.42|135.62|138.42|135.62|138.53|135.73|138.42|135.62|0
1650954260000|2022-04-26 06:24:20|138.53|135.73|138.48|135.68|138.53|135.73|138.48|135.68|0
1650954270000|2022-04-26 06:24:30|138.42|135.62|138.53|135.73|138.53|135.73|138.42|135.62|0
1650954280000|2022-04-26 06:24:40|138.42|135.62|138.37|135.57|138.42|135.62|138.37|135.57|0
1650954290000|2022-04-26 06:24:50|138.31|135.51|138.31|135.51|138.31|135.51|138.31|135.51|0
1650954300000|2022-04-26 06:25:00|138.2|135.4|137.51|134.71|138.2|135.4|137.45|134.65|0
1650954310000|2022-04-26 06:25:10|137.45|134.65|138.04|135.24|138.04|135.24|137.45|134.65|0
1650954320000|2022-04-26 06:25:20|137.93|135.13|137.93|135.13|137.93|135.13|137.93|135.13|0
1650954330000|2022-04-26 06:25:30|137.82|135.02|137.82|135.02|137.93|135.13|137.82|135.02|0
1650954340000|2022-04-26 06:25:40|137.93|135.13|137.93|135.13|137.99|135.19|137.93|135.13|0
1650954350000|2022-04-26 06:25:50|137.82|135.02|137.82|135.02|137.82|135.02|137.82|135.02|0
1650954360000|2022-04-26 06:26:00|137.71|134.91|137.22|134.42|137.71|134.91|137.22|134.42|0
1650954370000|2022-04-26 06:26:10|137.16|134.36|137.38|134.58|137.49|134.69|137.16|134.36|0
1650954380000|2022-04-26 06:26:20|137.27|134.47|137.38|134.58|137.38|134.58|137.27|134.47|0
1650954390000|2022-04-26 06:26:30|137.49|134.69|137.49|134.69|137.6|134.8|137.49|134.69|0
1650954400000|2022-04-26 06:26:40|137.6|134.8|137.49|134.69|137.6|134.8|137.49|134.69|0
1650954410000|2022-04-26 06:26:50|137.55|134.75|137.55|134.75|137.55|134.75|137.55|134.75|0
1650954420000|2022-04-26 06:27:00|137.49|134.69|137.49|134.69|137.6|134.8|137.49|134.69|0
1650954430000|2022-04-26 06:27:10|137.38|134.58|137.49|134.69|137.49|134.69|137.38|134.58|0
1650954440000|2022-04-26 06:27:20|137.6|134.8|137.6|134.8|137.6|134.8|137.6|134.8|0
1650954460000|2022-04-26 06:27:40|137.49|134.69|137.38|134.58|137.49|134.69|137.38|134.58|0
1650954470000|2022-04-26 06:27:50|137.49|134.69|137.38|134.58|137.49|134.69|137.38|134.58|0
1650954480000|2022-04-26 06:28:00|137.49|134.69|137.44|134.64|137.49|134.69|137.44|134.64|0
1650954490000|2022-04-26 06:28:10|137.38|134.58|137.16|134.36|137.38|134.58|137.16|134.36|0
1650954500000|2022-04-26 06:28:20|137.33|134.53|136.63|133.83|137.38|134.58|136.63|133.83|0
1650954510000|2022-04-26 06:28:30|136.74|133.94|136.74|133.94|136.74|133.94|136.74|133.94|0
1650954530000|2022-04-26 06:28:50|136.85|134.05|137.02|134.22|137.02|134.22|136.85|134.05|0
1650954540000|2022-04-26 06:29:00|136.96|134.16|136.96|134.16|136.96|134.16|136.85|134.05|0
1650954550000|2022-04-26 06:29:10|137.02|134.22|136.96|134.16|137.07|134.27|136.96|134.16|0
1650954570000|2022-04-26 06:29:30|137.07|134.27|136.85|134.05|137.07|134.27|136.85|134.05|0
1650954580000|2022-04-26 06:29:40|136.74|133.94|136.74|133.94|136.74|133.94|136.74|133.94|0
1650954590000|2022-04-26 06:29:50|136.85|134.05|136.63|133.83|136.85|134.05|136.63|133.83|0
1650954600000|2022-04-26 06:30:00|136.74|133.94|136.52|133.72|136.74|133.94|136.41|133.61|0
1650954610000|2022-04-26 06:30:10|136.41|133.61|136.46|133.66|136.52|133.72|136.41|133.61|0
1650954620000|2022-04-26 06:30:20|136.41|133.61|136.52|133.72|136.63|133.83|136.41|133.61|0
1650954630000|2022-04-26 06:30:30|136.63|133.83|136.63|133.83|136.63|133.83|136.52|133.72|0
1650954640000|2022-04-26 06:30:40|136.51|133.71|136.51|133.71|136.51|133.71|136.51|133.71|0
1650954650000|2022-04-26 06:30:50|136.4|133.6|136.4|133.6|136.4|133.6|136.4|133.6|0
1650954660000|2022-04-26 06:31:00|136.29|133.49|136.18|133.38|136.29|133.49|136.18|133.38|0
1650954670000|2022-04-26 06:31:10|136.07|133.27|135.75|132.95|136.07|133.27|135.75|132.95|0
1650954680000|2022-04-26 06:31:20|135.64|132.84|135.64|132.84|135.69|132.89|135.64|132.84|0
1650954690000|2022-04-26 06:31:30|135.74|132.94|135.53|132.73|135.74|132.94|135.53|132.73|0
1650954700000|2022-04-26 06:31:40|135.63|132.83|135.63|132.83|135.74|132.94|135.63|132.83|0
1650954710000|2022-04-26 06:31:50|135.69|132.89|135.91|133.11|135.91|133.11|135.69|132.89|0
1650954720000|2022-04-26 06:32:00|135.96|133.16|136.07|133.27|136.07|133.27|135.96|133.16|0
1650954730000|2022-04-26 06:32:10|136.02|133.22|136.07|133.27|136.07|133.27|136.02|133.22|0
1650954740000|2022-04-26 06:32:20|136.18|133.38|136.29|133.49|136.29|133.49|136.18|133.38|0
1650954750000|2022-04-26 06:32:30|136.18|133.38|136.18|133.38|136.18|133.38|136.18|133.38|0
1650954760000|2022-04-26 06:32:40|136.13|133.33|136.13|133.33|136.13|133.33|136.13|133.33|0
1650954770000|2022-04-26 06:32:50|136.07|133.27|136.18|133.38|136.18|133.38|136.07|133.27|0
1650954780000|2022-04-26 06:33:00|136.29|133.49|136.4|133.6|136.4|133.6|136.29|133.49|0
1650954790000|2022-04-26 06:33:10|136.51|133.71|136.62|133.82|136.62|133.82|136.51|133.71|0
1650954800000|2022-04-26 06:33:20|136.57|133.77|136.51|133.71|136.62|133.82|136.51|133.71|0
1650954810000|2022-04-26 06:33:30|136.4|133.6|136.51|133.71|136.51|133.71|136.4|133.6|0
1650954820000|2022-04-26 06:33:40|136.4|133.6|136.4|133.6|136.4|133.6|136.4|133.6|0
1650954830000|2022-04-26 06:33:50|136.29|133.49|136.35|133.55|136.35|133.55|136.29|133.49|0
1650954840000|2022-04-26 06:34:00|136.46|133.66|136.4|133.6|136.46|133.66|136.4|133.6|0
1650954850000|2022-04-26 06:34:10|136.29|133.49|136.18|133.38|136.29|133.49|136.18|133.38|0
1650954860000|2022-04-26 06:34:20|136.29|133.49|136.51|133.71|136.51|133.71|136.29|133.49|0
1650954870000|2022-04-26 06:34:30|136.62|133.82|136.84|134.04|136.84|134.04|136.62|133.82|0
1650954880000|2022-04-26 06:34:40|136.95|134.15|137.06|134.26|137.06|134.26|136.95|134.15|0
1650954890000|2022-04-26 06:34:50|137.23|134.43|137.5|134.7|137.5|134.7|137.23|134.43|0
1650954900000|2022-04-26 06:35:00|137.39|134.59|137.73|134.93|137.73|134.93|137.39|134.59|0
1650954910000|2022-04-26 06:35:10|137.61|134.81|137.5|134.7|137.61|134.81|137.45|134.65|0
1650954920000|2022-04-26 06:35:20|137.28|134.48|137.23|134.43|137.28|134.48|137.23|134.43|0
1650954930000|2022-04-26 06:35:30|137.39|134.59|137.61|134.81|137.61|134.81|137.39|134.59|0
1650954940000|2022-04-26 06:35:40|137.84|135.04|137.61|134.81|137.84|135.04|137.61|134.81|0
1650954950000|2022-04-26 06:35:50|137.56|134.76|137.5|134.7|137.61|134.81|137.5|134.7|0
1650954960000|2022-04-26 06:36:00|137.39|134.59|137.17|134.37|137.39|134.59|137.17|134.37|0
1650954970000|2022-04-26 06:36:10|137.06|134.26|137.01|134.21|137.06|134.26|136.95|134.15|0
1650954980000|2022-04-26 06:36:20|137.06|134.26|137.01|134.21|137.06|134.26|137.01|134.21|0
1650954990000|2022-04-26 06:36:30|136.95|134.15|136.9|134.1|136.95|134.15|136.9|134.1|0
1650955000000|2022-04-26 06:36:40|136.95|134.15|136.84|134.04|136.95|134.15|136.84|134.04|0
1650955010000|2022-04-26 06:36:50|136.9|134.1|136.9|134.1|136.9|134.1|136.84|134.04|0
1650955020000|2022-04-26 06:37:00|137.06|134.26|136.95|134.15|137.06|134.26|136.95|134.15|0
1650955030000|2022-04-26 06:37:10|136.84|134.04|136.73|133.93|136.84|134.04|136.73|133.93|0
1650955040000|2022-04-26 06:37:20|136.68|133.88|136.73|133.93|136.73|133.93|136.62|133.82|0
1650955050000|2022-04-26 06:37:30|136.62|133.82|136.62|133.82|136.62|133.82|136.62|133.82|0
1650955060000|2022-04-26 06:37:40|136.68|133.88|136.73|133.93|136.84|134.04|136.68|133.88|0
1650955070000|2022-04-26 06:37:50|136.84|134.04|137.39|134.59|137.39|134.59|136.84|134.04|0
1650955080000|2022-04-26 06:38:00|137.28|134.48|137.34|134.54|137.5|134.7|137.28|134.48|0
1650955090000|2022-04-26 06:38:10|137.28|134.48|137.17|134.37|137.28|134.48|137.17|134.37|0
1650955100000|2022-04-26 06:38:20|136.95|134.15|137.06|134.26|137.06|134.26|136.95|134.15|0
1650955110000|2022-04-26 06:38:30|137.12|134.32|137.06|134.26|137.12|134.32|137.06|134.26|0
1650955120000|2022-04-26 06:38:40|137.12|134.32|137.06|134.26|137.17|134.37|137.06|134.26|0
1650955130000|2022-04-26 06:38:50|137.01|134.21|137.01|134.21|137.06|134.26|137.01|134.21|0
1650955140000|2022-04-26 06:39:00|136.89|134.09|136.95|134.15|136.95|134.15|136.89|134.09|0
1650955150000|2022-04-26 06:39:10|137.06|134.26|137.06|134.26|137.06|134.26|137|134.2|0
1650955160000|2022-04-26 06:39:20|136.95|134.15|137.17|134.37|137.17|134.37|136.95|134.15|0
1650955170000|2022-04-26 06:39:30|137.28|134.48|137.34|134.54|137.34|134.54|137.23|134.43|0
1650955180000|2022-04-26 06:39:40|137.39|134.59|137.28|134.48|137.39|134.59|137.28|134.48|0
1650955190000|2022-04-26 06:39:50|137.39|134.59|137.06|134.26|137.39|134.59|137.06|134.26|0
1650955200000|2022-04-26 06:40:00|136.84|134.04|136.78|133.98|136.84|134.04|136.78|133.98|0
1650955210000|2022-04-26 06:40:10|136.84|134.04|136.45|133.65|136.84|134.04|136.45|133.65|0
1650955220000|2022-04-26 06:40:20|136.29|133.49|136.17|133.37|136.29|133.49|136.17|133.37|0
1650955230000|2022-04-26 06:40:30|136.06|133.26|136.06|133.26|136.17|133.37|136.06|133.26|0
1650955240000|2022-04-26 06:40:40|136.17|133.37|136.39|133.59|136.39|133.59|136.17|133.37|0
1650955250000|2022-04-26 06:40:50|136.34|133.54|136.39|133.59|136.45|133.65|136.28|133.48|0
1650955260000|2022-04-26 06:41:00|136.61|133.81|136.72|133.92|136.72|133.92|136.61|133.81|0
1650955270000|2022-04-26 06:41:10|136.95|134.15|136.83|134.03|137.06|134.26|136.83|134.03|0
1650955280000|2022-04-26 06:41:20|136.95|134.15|137.17|134.37|137.17|134.37|136.95|134.15|0
1650955290000|2022-04-26 06:41:30|137.28|134.48|137.33|134.53|137.39|134.59|137.28|134.48|0
1650955300000|2022-04-26 06:41:40|137.28|134.48|137.11|134.31|137.28|134.48|137.11|134.31|0
1650955310000|2022-04-26 06:41:50|137.33|134.53|137.28|134.48|137.33|134.53|137.17|134.37|0
1650955320000|2022-04-26 06:42:00|137.39|134.59|137.61|134.81|137.61|134.81|137.39|134.59|0
1650955330000|2022-04-26 06:42:10|137.72|134.92|137.61|134.81|137.72|134.92|137.61|134.81|0
1650955360000|2022-04-26 06:42:40|137.5|134.7|137.5|134.7|137.5|134.7|137.5|134.7|0
1650955370000|2022-04-26 06:42:50|137.55|134.75|137.55|134.75|137.61|134.81|137.55|134.75|0
1650955380000|2022-04-26 06:43:00|137.5|134.7|137.39|134.59|137.5|134.7|137.39|134.59|0
1650955390000|2022-04-26 06:43:10|137.5|134.7|137.27|134.47|137.5|134.7|137.27|134.47|0
1650955400000|2022-04-26 06:43:20|137.33|134.53|137.33|134.53|137.33|134.53|137.33|134.53|0
1650955410000|2022-04-26 06:43:30|137.27|134.47|137.16|134.36|137.39|134.59|137.16|134.36|0
1650955420000|2022-04-26 06:43:40|137.27|134.47|137.22|134.42|137.38|134.58|137.22|134.42|0
1650955430000|2022-04-26 06:43:50|137.27|134.47|137.38|134.58|137.38|134.58|137.27|134.47|0
1650955440000|2022-04-26 06:44:00|137.44|134.64|137.38|134.58|137.44|134.64|137.38|134.58|0
1650955450000|2022-04-26 06:44:10|137.33|134.53|137.33|134.53|137.38|134.58|137.33|134.53|0
1650955460000|2022-04-26 06:44:20|137.27|134.47|137.27|134.47|137.27|134.47|137.27|134.47|0
1650955470000|2022-04-26 06:44:30|137.38|134.58|137.33|134.53|137.38|134.58|137.33|134.53|0
1650955480000|2022-04-26 06:44:40|137.27|134.47|137.66|134.86|137.66|134.86|137.27|134.47|0
1650955490000|2022-04-26 06:44:50|137.72|134.92|137.6|134.8|137.72|134.92|137.6|134.8|0
1650955500000|2022-04-26 06:45:00|137.72|134.92|137.94|135.14|137.94|135.14|137.72|134.92|0
1650955520000|2022-04-26 06:45:20|137.88|135.08|137.77|134.97|137.88|135.08|137.77|134.97|0
1650955530000|2022-04-26 06:45:30|137.83|135.03|138.05|135.25|138.05|135.25|137.83|135.03|0
1650955540000|2022-04-26 06:45:40|139.05|136.25|138.83|136.03|139.05|136.25|138.72|135.92|0
1650955550000|2022-04-26 06:45:50|138.94|136.14|138.88|136.08|138.94|136.14|138.83|136.03|0
1650955560000|2022-04-26 06:46:00|138.94|136.14|138.6|135.8|138.94|136.14|138.6|135.8|0
1650955570000|2022-04-26 06:46:10|138.71|135.91|138.71|135.91|138.71|135.91|138.71|135.91|0
1650955580000|2022-04-26 06:46:20|138.6|135.8|138.6|135.8|138.71|135.91|138.6|135.8|0
1650955590000|2022-04-26 06:46:30|138.49|135.69|138.55|135.75|138.6|135.8|138.49|135.69|0
1650955600000|2022-04-26 06:46:40|138.71|135.91|138.71|135.91|138.71|135.91|138.6|135.8|0
1650955620000|2022-04-26 06:47:00|138.49|135.69|138.49|135.69|138.49|135.69|138.49|135.69|0
1650955630000|2022-04-26 06:47:10|138.16|135.36|138.1|135.3|138.16|135.36|138.05|135.25|0
1650955640000|2022-04-26 06:47:20|138.16|135.36|138.16|135.36|138.16|135.36|138.1|135.3|0
1650955650000|2022-04-26 06:47:30|138.05|135.25|138.16|135.36|138.16|135.36|138.05|135.25|0
1650955660000|2022-04-26 06:47:40|138.05|135.25|137.82|135.02|138.16|135.36|137.82|135.02|0
1650955670000|2022-04-26 06:47:50|137.71|134.91|137.49|134.69|137.71|134.91|137.49|134.69|0
1650955680000|2022-04-26 06:48:00|137.38|134.58|137.38|134.58|137.49|134.69|137.38|134.58|0
1650955690000|2022-04-26 06:48:10|137.22|134.42|137.16|134.36|137.27|134.47|137.16|134.36|0
1650955700000|2022-04-26 06:48:20|137.27|134.47|137.33|134.53|137.33|134.53|137.27|134.47|0
1650955710000|2022-04-26 06:48:30|137.27|134.47|137.44|134.64|137.49|134.69|137.27|134.47|0
1650955720000|2022-04-26 06:48:40|137.49|134.69|137.49|134.69|137.49|134.69|137.49|134.69|0
1650955740000|2022-04-26 06:49:00|137.27|134.47|137.16|134.36|137.27|134.47|137.16|134.36|0
1650955750000|2022-04-26 06:49:10|137.11|134.31|136.94|134.14|137.11|134.31|136.94|134.14|0
1650955760000|2022-04-26 06:49:20|137.16|134.36|137.05|134.25|137.16|134.36|137.05|134.25|0
1650955770000|2022-04-26 06:49:30|137.1|134.3|136.88|134.08|137.1|134.3|136.83|134.03|0
1650955780000|2022-04-26 06:49:40|136.83|134.03|136.72|133.92|136.83|134.03|136.72|133.92|0
1650955790000|2022-04-26 06:49:50|136.61|133.81|136.72|133.92|136.72|133.92|136.61|133.81|0
1650955800000|2022-04-26 06:50:00|136.55|133.75|136.61|133.81|136.72|133.92|136.5|133.7|0
1650955810000|2022-04-26 06:50:10|136.5|133.7|136.44|133.64|136.5|133.7|136.39|133.59|0
1650955820000|2022-04-26 06:50:20|136.27|133.47|136.16|133.36|136.27|133.47|136.16|133.36|0
1650955830000|2022-04-26 06:50:30|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1650955840000|2022-04-26 06:50:40|136.05|133.25|136.05|133.25|136.05|133.25|136.05|133.25|0
1650955850000|2022-04-26 06:50:50|136.16|133.36|136.27|133.47|136.27|133.47|136.16|133.36|0
1650955860000|2022-04-26 06:51:00|136.16|133.36|136.16|133.36|136.16|133.36|136.05|133.25|0
1650955870000|2022-04-26 06:51:10|136.11|133.31|136.16|133.36|136.22|133.42|136.11|133.31|0
1650955880000|2022-04-26 06:51:20|136.11|133.31|136.05|133.25|136.11|133.31|136.05|133.25|0
1650955890000|2022-04-26 06:51:30|136.16|133.36|136.22|133.42|136.22|133.42|136.16|133.36|0
1650955900000|2022-04-26 06:51:40|136.27|133.47|136.22|133.42|136.27|133.47|136.22|133.42|0
1650955910000|2022-04-26 06:51:50|136.27|133.47|136.55|133.75|136.6|133.8|136.27|133.47|0
1650955920000|2022-04-26 06:52:00|136.6|133.8|136.6|133.8|136.71|133.91|136.6|133.8|0
1650955930000|2022-04-26 06:52:10|136.71|133.91|136.88|134.08|136.88|134.08|136.71|133.91|0
1650955940000|2022-04-26 06:52:20|136.82|134.02|136.71|133.91|136.82|134.02|136.71|133.91|0
1650955950000|2022-04-26 06:52:30|136.77|133.97|136.71|133.91|136.82|134.02|136.71|133.91|0
1650955960000|2022-04-26 06:52:40|136.6|133.8|136.49|133.69|136.6|133.8|136.38|133.58|0
1650955970000|2022-04-26 06:52:50|136.6|133.8|136.71|133.91|136.71|133.91|136.6|133.8|0
1650955980000|2022-04-26 06:53:00|136.66|133.86|136.6|133.8|136.82|134.02|136.6|133.8|0
1650955990000|2022-04-26 06:53:10|136.71|133.91|136.66|133.86|136.71|133.91|136.66|133.86|0
1650956000000|2022-04-26 06:53:20|136.71|133.91|136.82|134.02|136.93|134.13|136.71|133.91|0
1650956010000|2022-04-26 06:53:30|136.93|134.13|136.82|134.02|137.26|134.46|136.82|134.02|0
1650956020000|2022-04-26 06:53:40|136.93|134.13|137.04|134.24|137.04|134.24|136.93|134.13|0
1650956030000|2022-04-26 06:53:50|136.93|134.13|136.93|134.13|137.04|134.24|136.93|134.13|0
1650956040000|2022-04-26 06:54:00|136.82|134.02|136.6|133.8|136.82|134.02|136.6|133.8|0
1650956050000|2022-04-26 06:54:10|136.71|133.91|136.6|133.8|136.71|133.91|136.6|133.8|0
1650956060000|2022-04-26 06:54:20|136.49|133.69|136.38|133.58|136.49|133.69|136.38|133.58|0
1650956070000|2022-04-26 06:54:30|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1650956080000|2022-04-26 06:54:40|136.22|133.42|136.27|133.47|136.27|133.47|136.22|133.42|0
1650956090000|2022-04-26 06:54:50|136.16|133.36|136.16|133.36|136.16|133.36|136.05|133.25|0
1650956100000|2022-04-26 06:55:00|136.22|133.42|136.49|133.69|136.49|133.69|136.22|133.42|0
1650956110000|2022-04-26 06:55:10|136.38|133.58|136.16|133.36|136.38|133.58|136.16|133.36|0
1650956120000|2022-04-26 06:55:20|136.05|133.25|136.38|133.58|136.49|133.69|136.05|133.25|0
1650956140000|2022-04-26 06:55:40|136.71|133.91|136.49|133.69|136.71|133.91|136.49|133.69|0
1650956150000|2022-04-26 06:55:50|136.6|133.8|137.04|134.24|137.04|134.24|136.6|133.8|0
1650956160000|2022-04-26 06:56:00|136.93|134.13|137.04|134.24|137.04|134.24|136.93|134.13|0
1650956170000|2022-04-26 06:56:10|136.71|133.91|136.49|133.69|136.71|133.91|136.49|133.69|0
1650956180000|2022-04-26 06:56:20|136.38|133.58|136.38|133.58|136.38|133.58|136.38|133.58|0
1650956190000|2022-04-26 06:56:30|136.44|133.64|136.49|133.69|136.49|133.69|136.44|133.64|0
1650956200000|2022-04-26 06:56:40|136.6|133.8|136.38|133.58|136.6|133.8|136.27|133.47|0
1650956210000|2022-04-26 06:56:50|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1650956220000|2022-04-26 06:57:00|136.33|133.53|136.22|133.42|136.33|133.53|136.22|133.42|0
1650956230000|2022-04-26 06:57:10|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1650956240000|2022-04-26 06:57:20|136.38|133.58|136.38|133.58|136.38|133.58|136.32|133.52|0
1650956250000|2022-04-26 06:57:30|136.6|133.8|136.66|133.86|136.66|133.86|136.6|133.8|0
1650956260000|2022-04-26 06:57:40|136.71|133.91|136.65|133.85|136.71|133.91|136.6|133.8|0
1650956270000|2022-04-26 06:57:50|136.6|133.8|136.82|134.02|136.82|134.02|136.6|133.8|0
1650956280000|2022-04-26 06:58:00|136.71|133.91|136.71|133.91|136.82|134.02|136.71|133.91|0
1650956290000|2022-04-26 06:58:10|136.82|134.02|136.93|134.13|136.93|134.13|136.82|134.02|0
1650956300000|2022-04-26 06:58:20|136.82|134.02|136.49|133.69|136.82|134.02|136.49|133.69|0
1650956310000|2022-04-26 06:58:30|136.6|133.8|136.54|133.74|136.6|133.8|136.38|133.58|0
1650956320000|2022-04-26 06:58:40|136.6|133.8|136.6|133.8|136.6|133.8|136.54|133.74|0
1650956330000|2022-04-26 06:58:50|136.54|133.74|136.38|133.58|136.6|133.8|136.38|133.58|0
1650956340000|2022-04-26 06:59:00|136.49|133.69|136.49|133.69|136.6|133.8|136.49|133.69|0
1650956350000|2022-04-26 06:59:10|136.38|133.58|136.71|133.91|136.71|133.91|136.38|133.58|0
1650956360000|2022-04-26 06:59:20|136.82|134.02|136.71|133.91|136.82|134.02|136.71|133.91|0
1650956370000|2022-04-26 06:59:30|136.87|134.07|136.71|133.91|136.87|134.07|136.71|133.91|0
1650956380000|2022-04-26 06:59:40|136.6|133.8|136.38|133.58|136.6|133.8|136.38|133.58|0
1650956390000|2022-04-26 06:59:50|136.32|133.52|136.05|133.25|136.32|133.52|136.05|133.25|0
1650956400000|2022-04-26 07:00:00|135.83|133.03|137.15|134.35|137.15|134.35|135.83|133.03|0
1650956410000|2022-04-26 07:00:10|137.04|134.24|137.37|134.57|137.43|134.63|137.04|134.24|0
1650956420000|2022-04-26 07:00:20|137.26|134.46|136.48|133.68|137.26|134.46|136.48|133.68|0
1650956430000|2022-04-26 07:00:30|136.15|133.35|136.87|134.07|136.87|134.07|136.15|133.35|0
1650956440000|2022-04-26 07:00:40|137.48|134.68|137.92|135.12|137.92|135.12|137.48|134.68|0
1650956450000|2022-04-26 07:00:50|138.25|135.45|138.59|135.79|138.59|135.79|138.25|135.45|0
1650956460000|2022-04-26 07:01:00|139.26|136.46|138.7|135.9|139.26|136.46|138.7|135.9|0
1650956470000|2022-04-26 07:01:10|138.31|135.51|138.14|135.34|138.37|135.57|138.14|135.34|0
1650956480000|2022-04-26 07:01:20|137.98|135.18|137.48|134.68|137.98|135.18|137.48|134.68|0
1650956490000|2022-04-26 07:01:30|137.59|134.79|138.14|135.34|138.25|135.45|137.59|134.79|0
1650956500000|2022-04-26 07:01:40|138.59|135.79|138.36|135.56|138.59|135.79|138.36|135.56|0
1650956510000|2022-04-26 07:01:50|138.25|135.45|138.14|135.34|138.48|135.68|138.14|135.34|0
1650956520000|2022-04-26 07:02:00|138.25|135.45|138.7|135.9|138.7|135.9|138.25|135.45|0
1650956530000|2022-04-26 07:02:10|138.48|135.68|138.7|135.9|138.81|136.01|138.48|135.68|0
1650956540000|2022-04-26 07:02:20|138.25|135.45|138.36|135.56|138.36|135.56|138.25|135.45|0
1650956550000|2022-04-26 07:02:30|138.25|135.45|138.03|135.23|138.31|135.51|138.03|135.23|0
1650956560000|2022-04-26 07:02:40|137.87|135.07|138.14|135.34|138.14|135.34|137.81|135.01|0
1650956570000|2022-04-26 07:02:50|138.09|135.29|138.25|135.45|138.25|135.45|138.09|135.29|0
1650956580000|2022-04-26 07:03:00|138.59|135.79|138.59|135.79|138.81|136.01|138.59|135.79|0
1650956590000|2022-04-26 07:03:10|138.36|135.56|138.47|135.67|138.64|135.84|138.36|135.56|0
1650956600000|2022-04-26 07:03:20|138.59|135.79|138.47|135.67|138.64|135.84|138.47|135.67|0
1650956610000|2022-04-26 07:03:30|138.59|135.79|138.59|135.79|138.81|136.01|138.59|135.79|0
1650956620000|2022-04-26 07:03:40|138.64|135.84|138.59|135.79|138.64|135.84|138.47|135.67|0
1650956630000|2022-04-26 07:03:50|138.47|135.67|138.31|135.51|138.47|135.67|138.31|135.51|0
1650956640000|2022-04-26 07:04:00|138.25|135.45|138.14|135.34|138.31|135.51|138.14|135.34|0
1650956650000|2022-04-26 07:04:10|138.03|135.23|137.81|135.01|138.03|135.23|137.7|134.9|0
1650956660000|2022-04-26 07:04:20|137.7|134.9|137.7|134.9|137.7|134.9|137.7|134.9|0
1650956670000|2022-04-26 07:04:30|137.75|134.95|137.7|134.9|137.75|134.95|137.7|134.9|0
1650956680000|2022-04-26 07:04:40|137.64|134.84|137.58|134.78|137.7|134.9|137.58|134.78|0
1650956690000|2022-04-26 07:04:50|137.36|134.56|137.36|134.56|137.42|134.62|137.36|134.56|0
1650956700000|2022-04-26 07:05:00|137.16|134.76|137.05|134.65|137.16|134.76|136.89|134.49|0
1650956710000|2022-04-26 07:05:10|137.27|134.87|137.83|135.43|137.83|135.43|137.27|134.87|0
1650956720000|2022-04-26 07:05:20|137.72|135.32|137.49|135.09|137.72|135.32|137.49|135.09|0
1650956730000|2022-04-26 07:05:30|137.72|135.32|138.38|135.98|138.38|135.98|137.72|135.32|0
1650956740000|2022-04-26 07:05:40|138.11|135.71|138.44|136.04|138.44|136.04|138.11|135.71|0
1650956750000|2022-04-26 07:05:50|138.61|136.21|138.49|136.09|138.83|136.43|138.49|136.09|0
1650956760000|2022-04-26 07:06:00|138.27|135.87|138.49|136.09|138.49|136.09|138.27|135.87|0
1650956770000|2022-04-26 07:06:10|138.44|136.04|139.16|136.76|139.16|136.76|138.44|136.04|0
1650956780000|2022-04-26 07:06:20|139.28|136.88|139.84|137.44|139.84|137.44|139.28|136.88|0
1650956790000|2022-04-26 07:06:30|140.4|138|140.06|137.66|140.4|138|140.06|137.66|0
1650956800000|2022-04-26 07:06:40|140.4|138|140.17|137.77|140.4|138|140.17|137.77|0
1650956810000|2022-04-26 07:06:50|140.4|138|140.23|137.83|140.4|138|139.95|137.55|0
1650956820000|2022-04-26 07:07:00|140.17|137.77|139.83|137.43|140.17|137.77|139.72|137.32|0
1650956830000|2022-04-26 07:07:10|139.67|137.27|139.27|136.87|139.67|137.27|139.27|136.87|0
1650956840000|2022-04-26 07:07:20|139.16|136.76|138.83|136.43|139.16|136.76|138.83|136.43|0
1650956850000|2022-04-26 07:07:30|139.27|136.87|139.33|136.93|139.33|136.93|139.16|136.76|0
1650956860000|2022-04-26 07:07:40|139.67|137.27|139.61|137.21|139.67|137.27|139.56|137.16|0
1650956870000|2022-04-26 07:07:50|139.72|137.32|139.72|137.32|139.72|137.32|139.44|137.04|0
1650956880000|2022-04-26 07:08:00|140.06|137.66|140.23|137.83|140.4|138|140.06|137.66|0
1650956890000|2022-04-26 07:08:10|140.4|138|140.62|138.22|140.62|138.22|140.4|138|0
1650956900000|2022-04-26 07:08:20|140.57|138.17|140.17|137.77|140.57|138.17|140.17|137.77|0
1650956910000|2022-04-26 07:08:30|140.06|137.66|140.17|137.77|140.17|137.77|140.06|137.66|0
1650956920000|2022-04-26 07:08:40|140.12|137.72|139.72|137.32|140.12|137.72|139.72|137.32|0
1650956930000|2022-04-26 07:08:50|139.61|137.21|139.61|137.21|139.78|137.38|139.61|137.21|0
1650956940000|2022-04-26 07:09:00|139.16|136.76|139.61|137.21|139.61|137.21|139.16|136.76|0
1650956950000|2022-04-26 07:09:10|139.72|137.32|140.06|137.66|140.06|137.66|139.72|137.32|0
1650956960000|2022-04-26 07:09:20|140.17|137.77|140.34|137.94|140.34|137.94|140.06|137.66|0
1650956970000|2022-04-26 07:09:30|140.39|137.99|140.39|137.99|140.51|138.11|140.28|137.88|0
1650956980000|2022-04-26 07:09:40|140.62|138.22|140.62|138.22|140.62|138.22|140.51|138.11|0
1650956990000|2022-04-26 07:09:50|140.68|138.28|140.62|138.22|140.73|138.33|140.51|138.11|0
1650957000000|2022-04-26 07:10:00|140.73|138.33|140.79|138.39|140.84|138.44|140.62|138.22|0
1650957010000|2022-04-26 07:10:10|140.73|138.33|140.9|138.5|140.9|138.5|140.73|138.33|0
1650957020000|2022-04-26 07:10:20|140.84|138.44|140.96|138.56|141.07|138.67|140.84|138.44|0
1650957030000|2022-04-26 07:10:30|140.9|138.5|140.96|138.56|140.96|138.56|140.73|138.33|0
1650957040000|2022-04-26 07:10:40|141.01|138.61|140.9|138.5|141.13|138.73|140.9|138.5|0
1650957050000|2022-04-26 07:10:50|140.96|138.56|141.18|138.78|141.18|138.78|140.96|138.56|0
1650957060000|2022-04-26 07:11:00|141.75|139.35|141.86|139.46|141.97|139.57|141.63|139.23|0
1650957070000|2022-04-26 07:11:10|141.75|139.35|141.41|139.01|141.75|139.35|141.41|139.01|0
1650957080000|2022-04-26 07:11:20|141.29|138.89|141.41|139.01|141.41|139.01|141.29|138.89|0
1650957090000|2022-04-26 07:11:30|141.18|138.78|140.95|138.55|141.29|138.89|140.95|138.55|0
1650957100000|2022-04-26 07:11:40|141.07|138.67|141.18|138.78|141.29|138.89|141.07|138.67|0
1650957110000|2022-04-26 07:11:50|141.07|138.67|140.68|138.28|141.07|138.67|140.62|138.22|0
1650957120000|2022-04-26 07:12:00|140.84|138.44|140.45|138.05|140.84|138.44|140.34|137.94|0
1650957130000|2022-04-26 07:12:10|140.34|137.94|140.17|137.77|140.5|138.1|140.17|137.77|0
1650957140000|2022-04-26 07:12:20|139.83|137.43|140.34|137.94|140.45|138.05|139.83|137.43|0
1650957150000|2022-04-26 07:12:30|140.39|137.99|140.5|138.1|140.62|138.22|140.39|137.99|0
1650957160000|2022-04-26 07:12:40|140.39|137.99|140.5|138.1|140.5|138.1|140.39|137.99|0
1650957170000|2022-04-26 07:12:50|140.45|138.05|141.07|138.67|141.07|138.67|140.45|138.05|0
1650957180000|2022-04-26 07:13:00|140.84|138.44|140.45|138.05|140.95|138.55|140.39|137.99|0
1650957190000|2022-04-26 07:13:10|140.5|138.1|140.73|138.33|140.79|138.39|140.5|138.1|0
1650957200000|2022-04-26 07:13:20|140.9|138.5|141.07|138.67|141.07|138.67|140.9|138.5|0
1650957210000|2022-04-26 07:13:30|141.18|138.78|141.52|139.12|141.52|139.12|141.18|138.78|0
1650957220000|2022-04-26 07:13:40|141.4|139|141.35|138.95|141.4|139|141.35|138.95|0
1650957230000|2022-04-26 07:13:50|141.63|139.23|142.2|139.8|142.2|139.8|141.63|139.23|0
1650957240000|2022-04-26 07:14:00|141.97|139.57|141.35|138.95|141.97|139.57|141.35|138.95|0
1650957250000|2022-04-26 07:14:10|141.24|138.84|141.29|138.89|141.29|138.89|141.18|138.78|0
1650957260000|2022-04-26 07:14:20|141.35|138.95|141.52|139.12|141.52|139.12|141.29|138.89|0
1650957270000|2022-04-26 07:14:30|141.63|139.23|141.8|139.4|141.8|139.4|141.63|139.23|0
1650957280000|2022-04-26 07:14:40|142.08|139.68|142.14|139.74|142.2|139.8|142.08|139.68|0
1650957290000|2022-04-26 07:14:50|142.26|139.86|142.14|139.74|142.31|139.91|142.14|139.74|0
1650957300000|2022-04-26 07:15:00|142.31|139.91|142.14|139.74|142.54|140.14|142.14|139.74|0
1650957310000|2022-04-26 07:15:10|142.08|139.68|142.54|140.14|142.54|140.14|142.08|139.68|0
1650957320000|2022-04-26 07:15:20|142.42|140.02|142.76|140.36|142.76|140.36|142.42|140.02|0
1650957330000|2022-04-26 07:15:30|142.88|140.48|142.76|140.36|142.99|140.59|142.76|140.36|0
1650957340000|2022-04-26 07:15:40|142.88|140.48|143.22|140.82|143.33|140.93|142.88|140.48|0
1650957350000|2022-04-26 07:15:50|143.11|140.71|142.88|140.48|143.11|140.71|142.88|140.48|0
1650957360000|2022-04-26 07:16:00|143.22|140.82|143.11|140.71|143.22|140.82|142.99|140.59|0
1650957370000|2022-04-26 07:16:10|143.05|140.65|143.33|140.93|143.68|141.28|143.05|140.65|0
1650957380000|2022-04-26 07:16:20|143.28|140.88|143.1|140.7|143.33|140.93|143.1|140.7|0
1650957390000|2022-04-26 07:16:30|142.88|140.48|142.99|140.59|142.99|140.59|142.88|140.48|0
1650957400000|2022-04-26 07:16:40|143.05|140.65|143.45|141.05|143.45|141.05|143.05|140.65|0
1650957410000|2022-04-26 07:16:50|143.79|141.39|143.79|141.39|143.79|141.39|143.62|141.22|0
1650957420000|2022-04-26 07:17:00|143.22|140.82|143.45|141.05|143.45|141.05|143.22|140.82|0
1650957430000|2022-04-26 07:17:10|143.39|140.99|143.67|141.27|143.79|141.39|143.39|140.99|0
1650957440000|2022-04-26 07:17:20|143.56|141.16|143.56|141.16|143.56|141.16|143.33|140.93|0
1650957450000|2022-04-26 07:17:30|143.51|141.11|143.56|141.16|143.56|141.16|143.39|140.99|0
1650957460000|2022-04-26 07:17:40|143.79|141.39|143.79|141.39|143.79|141.39|143.73|141.33|0
1650957480000|2022-04-26 07:18:00|143.85|141.45|143.73|141.33|143.9|141.5|143.67|141.27|0
1650957490000|2022-04-26 07:18:10|143.96|141.56|144.02|141.62|144.02|141.62|143.96|141.56|0
1650957500000|2022-04-26 07:18:20|143.9|141.5|143.67|141.27|143.9|141.5|143.67|141.27|0
1650957510000|2022-04-26 07:18:30|143.33|140.93|142.99|140.59|143.33|140.93|142.99|140.59|0
1650957520000|2022-04-26 07:18:40|143.16|140.76|143.05|140.65|143.16|140.76|143.05|140.65|0
1650957530000|2022-04-26 07:18:50|143.22|140.82|142.99|140.59|143.22|140.82|142.99|140.59|0
1650957540000|2022-04-26 07:19:00|142.87|140.47|142.65|140.25|142.87|140.47|142.65|140.25|0
1650957550000|2022-04-26 07:19:10|142.76|140.36|142.99|140.59|142.99|140.59|142.76|140.36|0
1650957560000|2022-04-26 07:19:20|143.16|140.76|143.22|140.82|143.22|140.82|143.1|140.7|0
1650957570000|2022-04-26 07:19:30|143.56|141.16|143.56|141.16|143.62|141.22|143.44|141.04|0
1650957580000|2022-04-26 07:19:40|143.62|141.22|143.85|141.45|143.85|141.45|143.5|141.1|0
1650957590000|2022-04-26 07:19:50|143.79|141.39|143.85|141.45|143.85|141.45|143.79|141.39|0
1650957600000|2022-04-26 07:20:00|143.9|141.5|144.24|141.84|144.24|141.84|143.9|141.5|0
1650957610000|2022-04-26 07:20:10|144.02|141.62|144.13|141.73|144.24|141.84|144.02|141.62|0
1650957620000|2022-04-26 07:20:20|144.24|141.84|144.19|141.79|144.24|141.84|144.19|141.79|0
1650957630000|2022-04-26 07:20:30|144.24|141.84|144.3|141.9|144.3|141.9|144.24|141.84|0
1650957640000|2022-04-26 07:20:40|144.24|141.84|144.24|141.84|144.47|142.07|144.13|141.73|0
1650957650000|2022-04-26 07:20:50|144.36|141.96|144.24|141.84|144.36|141.96|144.01|141.61|0
1650957660000|2022-04-26 07:21:00|144.3|141.9|144.19|141.79|144.3|141.9|144.19|141.79|0
1650957670000|2022-04-26 07:21:10|144.47|142.07|144.47|142.07|144.47|142.07|144.36|141.96|0
1650957680000|2022-04-26 07:21:20|144.59|142.19|144.7|142.3|144.7|142.3|144.47|142.07|0
1650957690000|2022-04-26 07:21:30|144.36|141.96|144.01|141.61|144.36|141.96|144.01|141.61|0
1650957700000|2022-04-26 07:21:40|143.9|141.5|143.56|141.16|143.9|141.5|143.5|141.1|0
1650957710000|2022-04-26 07:21:50|143.62|141.22|143.78|141.38|143.78|141.38|143.44|141.04|0
1650957720000|2022-04-26 07:22:00|143.9|141.5|143.61|141.21|143.9|141.5|143.61|141.21|0
1650957730000|2022-04-26 07:22:10|143.67|141.27|143.73|141.33|143.9|141.5|143.67|141.27|0
1650957740000|2022-04-26 07:22:20|143.56|141.16|143.44|141.04|143.67|141.27|143.39|140.99|0
1650957750000|2022-04-26 07:22:30|143.67|141.27|143.67|141.27|143.67|141.27|143.56|141.16|0
1650957760000|2022-04-26 07:22:40|143.9|141.5|143.78|141.38|143.9|141.5|143.55|141.15|0
1650957770000|2022-04-26 07:22:50|143.84|141.44|143.78|141.38|143.84|141.44|143.78|141.38|0
1650957780000|2022-04-26 07:23:00|143.61|141.21|143.44|141.04|143.61|141.21|143.44|141.04|0
1650957790000|2022-04-26 07:23:10|143.39|140.99|143.33|140.93|143.44|141.04|143.33|140.93|0
1650957800000|2022-04-26 07:23:20|143.44|141.04|143.67|141.27|143.78|141.38|143.44|141.04|0
1650957810000|2022-04-26 07:23:30|143.55|141.15|143.55|141.15|143.55|141.15|143.5|141.1|0
1650957820000|2022-04-26 07:23:40|143.5|141.1|143.21|140.81|143.5|141.1|143.21|140.81|0
1650957830000|2022-04-26 07:23:50|143.33|140.93|143.38|140.98|143.38|140.98|143.33|140.93|0
1650957840000|2022-04-26 07:24:00|143.44|141.04|143.78|141.38|143.78|141.38|143.44|141.04|0
1650957850000|2022-04-26 07:24:10|144.13|141.73|143.96|141.56|144.13|141.73|143.96|141.56|0
1650957860000|2022-04-26 07:24:20|143.9|141.5|143.32|140.92|143.9|141.5|143.32|140.92|0
1650957870000|2022-04-26 07:24:30|143.55|141.15|143.67|141.27|143.78|141.38|143.55|141.15|0
1650957880000|2022-04-26 07:24:40|143.78|141.38|143.78|141.38|144.01|141.61|143.78|141.38|0
1650957890000|2022-04-26 07:24:50|143.61|141.21|143.5|141.1|143.61|141.21|143.44|141.04|0
1650957900000|2022-04-26 07:25:00|143.61|141.21|143.44|141.04|143.61|141.21|143.44|141.04|0
1650957910000|2022-04-26 07:25:10|143.27|140.87|142.98|140.58|143.27|140.87|142.98|140.58|0
1650957920000|2022-04-26 07:25:20|142.7|140.3|142.3|139.9|142.7|140.3|142.3|139.9|0
1650957930000|2022-04-26 07:25:30|142.41|140.01|142.7|140.3|142.7|140.3|142.3|139.9|0
1650957940000|2022-04-26 07:25:40|142.98|140.58|142.98|140.58|143.1|140.7|142.98|140.58|0
1650957950000|2022-04-26 07:25:50|143.1|140.7|143.55|141.15|143.55|141.15|143.1|140.7|0
1650957960000|2022-04-26 07:26:00|143.67|141.27|143.55|141.15|143.78|141.38|143.55|141.15|0
1650957970000|2022-04-26 07:26:10|143.44|141.04|143.78|141.38|143.78|141.38|143.32|140.92|0
1650957980000|2022-04-26 07:26:20|144.12|141.72|144.47|142.07|144.47|142.07|144.12|141.72|0
1650957990000|2022-04-26 07:26:30|144.58|142.18|144.58|142.18|144.7|142.3|144.47|142.07|0
1650958000000|2022-04-26 07:26:40|144.81|142.41|145.16|142.76|145.16|142.76|144.81|142.41|0
1650958010000|2022-04-26 07:26:50|144.93|142.53|144.7|142.3|144.93|142.53|144.7|142.3|0
1650958020000|2022-04-26 07:27:00|144.58|142.18|144.7|142.3|144.81|142.41|144.58|142.18|0
1650958030000|2022-04-26 07:27:10|144.81|142.41|145.04|142.64|145.04|142.64|144.81|142.41|0
1650958040000|2022-04-26 07:27:20|144.87|142.47|145.22|142.82|145.22|142.82|144.87|142.47|0
1650958050000|2022-04-26 07:27:30|144.99|142.59|145.27|142.87|145.27|142.87|144.99|142.59|0
1650958060000|2022-04-26 07:27:40|145.16|142.76|145.16|142.76|145.27|142.87|145.1|142.7|0
1650958070000|2022-04-26 07:27:50|145.04|142.64|145.04|142.64|145.16|142.76|145.04|142.64|0
1650958080000|2022-04-26 07:28:00|144.81|142.41|144.81|142.41|144.93|142.53|144.81|142.41|0
1650958090000|2022-04-26 07:28:10|144.93|142.53|145.1|142.7|145.16|142.76|144.93|142.53|0
1650958100000|2022-04-26 07:28:20|145.27|142.87|145.96|143.56|145.96|143.56|145.27|142.87|0
1650958110000|2022-04-26 07:28:30|146.31|143.91|145.73|143.33|146.31|143.91|145.73|143.33|0
1650958120000|2022-04-26 07:28:40|145.62|143.22|145.73|143.33|145.85|143.45|145.62|143.22|0
1650958130000|2022-04-26 07:28:50|145.96|143.56|145.73|143.33|145.96|143.56|145.73|143.33|0
1650958140000|2022-04-26 07:29:00|145.79|143.39|145.5|143.1|145.79|143.39|145.5|143.1|0
1650958150000|2022-04-26 07:29:10|145.33|142.93|145.96|143.56|145.96|143.56|145.33|142.93|0
1650958160000|2022-04-26 07:29:20|145.85|143.45|145.85|143.45|145.96|143.56|145.85|143.45|0
1650958170000|2022-04-26 07:29:30|145.96|143.56|145.96|143.56|145.96|143.56|145.73|143.33|0
1650958180000|2022-04-26 07:29:40|145.85|143.45|145.73|143.33|145.85|143.45|145.73|143.33|0
1650958190000|2022-04-26 07:29:50|145.56|143.16|145.67|143.27|145.85|143.45|145.56|143.16|0
1650958200000|2022-04-26 07:30:00|145.85|143.45|146.19|143.79|146.31|143.91|145.85|143.45|0
1650958210000|2022-04-26 07:30:10|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1650958220000|2022-04-26 07:30:20|146.31|143.91|145.13|142.73|147.36|144.96|145.13|142.73|0
1650958230000|2022-04-26 07:30:30|145.19|142.79|144.73|142.33|145.19|142.79|144.73|142.33|0
1650958240000|2022-04-26 07:30:40|144.67|142.27|144.5|142.1|144.67|142.27|144.44|142.04|0
1650958250000|2022-04-26 07:30:50|144.55|142.15|144.55|142.15|144.55|142.15|144.38|141.98|0
1650958260000|2022-04-26 07:31:00|144.5|142.1|144.32|141.92|144.5|142.1|144.32|141.92|0
1650958270000|2022-04-26 07:31:10|144.09|141.69|143.98|141.58|144.21|141.81|143.98|141.58|0
1650958280000|2022-04-26 07:31:20|143.86|141.46|143.98|141.58|143.98|141.58|143.63|141.23|0
1650958290000|2022-04-26 07:31:30|144.04|141.64|144.15|141.75|144.15|141.75|144.04|141.64|0
1650958300000|2022-04-26 07:31:40|144.32|141.92|144.67|142.27|144.84|142.44|144.32|141.92|0
1650958310000|2022-04-26 07:31:50|144.5|142.1|144.32|141.92|144.55|142.15|144.32|141.92|0
1650958320000|2022-04-26 07:32:00|144.21|141.81|143.98|141.58|144.21|141.81|143.98|141.58|0
1650958330000|2022-04-26 07:32:10|143.92|141.52|143.81|141.41|143.92|141.52|143.75|141.35|0
1650958340000|2022-04-26 07:32:20|143.75|141.35|143.4|141|143.75|141.35|143.35|140.95|0
1650958350000|2022-04-26 07:32:30|143.46|141.06|142.71|140.31|143.46|141.06|142.71|140.31|0
1650958360000|2022-04-26 07:32:40|142.54|140.14|142.66|140.26|142.66|140.26|142.49|140.09|0
1650958370000|2022-04-26 07:32:50|142.71|140.31|142.6|140.2|142.71|140.31|142.6|140.2|0
1650958380000|2022-04-26 07:33:00|142.48|140.08|142.14|139.74|142.48|140.08|142.14|139.74|0
1650958390000|2022-04-26 07:33:10|142.26|139.86|142.26|139.86|142.32|139.92|142.26|139.86|0
1650958400000|2022-04-26 07:33:20|142.03|139.63|142.14|139.74|142.14|139.74|142.03|139.63|0
1650958410000|2022-04-26 07:33:30|141.91|139.51|141.75|139.35|141.91|139.51|141.63|139.23|0
1650958420000|2022-04-26 07:33:40|141.46|139.06|141.29|138.89|141.46|139.06|141.29|138.89|0
1650958430000|2022-04-26 07:33:50|141.57|139.17|142.54|140.14|142.54|140.14|141.57|139.17|0
1650958440000|2022-04-26 07:34:00|142.43|140.03|142.26|139.86|142.54|140.14|142.26|139.86|0
1650958450000|2022-04-26 07:34:10|142.77|140.37|142.54|140.14|142.77|140.37|142.54|140.14|0
1650958460000|2022-04-26 07:34:20|142.66|140.26|142.54|140.14|142.77|140.37|142.54|140.14|0
1650958470000|2022-04-26 07:34:30|142.66|140.26|142.89|140.49|143|140.6|142.66|140.26|0
1650958480000|2022-04-26 07:34:40|143.11|140.71|157.41|155.01|157.41|155.01|142.77|140.37|0
1650958490000|2022-04-26 07:34:50|157.52|155.12|151.22|148.82|157.52|155.12|151.22|148.82|0
1650958500000|2022-04-26 07:35:00|144.7|142.3|145.04|142.64|145.04|142.64|144.7|142.3|0
1650958510000|2022-04-26 07:35:10|144.92|142.52|144.53|142.13|144.92|142.52|144.53|142.13|0
1650958520000|2022-04-26 07:35:20|144.64|142.24|144.47|142.07|144.64|142.24|144.47|142.07|0
1650958530000|2022-04-26 07:35:30|144.35|141.95|144.47|142.07|144.47|142.07|144.35|141.95|0
1650958540000|2022-04-26 07:35:40|144.35|141.95|144.75|142.35|144.75|142.35|144.35|141.95|0
1650958550000|2022-04-26 07:35:50|144.81|142.41|144.64|142.24|144.81|142.41|144.58|142.18|0
1650958560000|2022-04-26 07:36:00|144.81|142.41|144.87|142.47|144.92|142.52|144.69|142.29|0
1650958570000|2022-04-26 07:36:10|144.92|142.52|145.38|142.98|145.38|142.98|144.92|142.52|0
1650958580000|2022-04-26 07:36:20|145.44|143.04|145.55|143.15|145.67|143.27|145.44|143.04|0
1650958590000|2022-04-26 07:36:30|145.61|143.21|145.61|143.21|145.61|143.21|145.55|143.15|0
1650958600000|2022-04-26 07:36:40|145.72|143.32|145.26|142.86|145.72|143.32|145.15|142.75|0
1650958610000|2022-04-26 07:36:50|145.21|142.81|145.04|142.64|145.38|142.98|144.87|142.47|0
1650958620000|2022-04-26 07:37:00|144.92|142.52|144.98|142.58|144.98|142.58|144.87|142.47|0
1650958630000|2022-04-26 07:37:10|144.87|142.47|145.67|143.27|145.67|143.27|144.87|142.47|0
1650958640000|2022-04-26 07:37:20|145.49|143.09|145.38|142.98|145.49|143.09|145.26|142.86|0
1650958650000|2022-04-26 07:37:30|145.49|143.09|145.84|143.44|145.95|143.55|145.49|143.09|0
1650958660000|2022-04-26 07:37:40|145.72|143.32|145.84|143.44|145.84|143.44|145.72|143.32|0
1650958670000|2022-04-26 07:37:50|145.9|143.5|145.9|143.5|145.9|143.5|145.72|143.32|0
1650958680000|2022-04-26 07:38:00|146.01|143.61|146.18|143.78|146.3|143.9|146.01|143.61|0
1650958690000|2022-04-26 07:38:10|145.95|143.55|146.12|143.72|146.18|143.78|145.95|143.55|0
1650958700000|2022-04-26 07:38:20|146.18|143.78|146.29|143.89|146.35|143.95|146.18|143.78|0
1650958710000|2022-04-26 07:38:30|146.41|144.01|146.52|144.12|146.64|144.24|146.41|144.01|0
1650958720000|2022-04-26 07:38:40|146.47|144.07|146.52|144.12|146.52|144.12|146.41|144.01|0
1650958730000|2022-04-26 07:38:50|146.64|144.24|146.52|144.12|146.64|144.24|146.52|144.12|0
1650958740000|2022-04-26 07:39:00|146.41|144.01|146.18|143.78|146.41|144.01|146.18|143.78|0
1650958750000|2022-04-26 07:39:10|146.29|143.89|146.06|143.66|146.29|143.89|146.06|143.66|0
1650958760000|2022-04-26 07:39:20|146.12|143.72|145.72|143.32|146.18|143.78|145.72|143.32|0
1650958770000|2022-04-26 07:39:30|145.55|143.15|145.61|143.21|145.66|143.26|145.55|143.15|0
1650958780000|2022-04-26 07:39:40|145.55|143.15|145.49|143.09|145.55|143.15|145.44|143.04|0
1650958790000|2022-04-26 07:39:50|145.55|143.15|145.6|143.2|145.6|143.2|145.55|143.15|0
1650958800000|2022-04-26 07:40:00|145.49|143.09|145.49|143.09|145.49|143.09|145.44|143.04|0
1650958810000|2022-04-26 07:40:10|145.38|142.98|145.49|143.09|145.49|143.09|145.26|142.86|0
1650958820000|2022-04-26 07:40:20|145.38|142.98|145.32|142.92|145.38|142.98|145.32|142.92|0
1650958830000|2022-04-26 07:40:30|145.43|143.03|145.38|142.98|145.43|143.03|145.32|142.92|0
1650958840000|2022-04-26 07:40:40|145.49|143.09|145.6|143.2|145.66|143.26|145.49|143.09|0
1650958850000|2022-04-26 07:40:50|145.95|143.55|145.95|143.55|146.06|143.66|145.95|143.55|0
1650958860000|2022-04-26 07:41:00|146.01|143.61|145.95|143.55|146.01|143.61|145.95|143.55|0
1650958870000|2022-04-26 07:41:10|145.72|143.32|145.26|142.86|145.72|143.32|145.26|142.86|0
1650958880000|2022-04-26 07:41:20|144.92|142.52|144.69|142.29|144.92|142.52|144.69|142.29|0
1650958890000|2022-04-26 07:41:30|144.46|142.06|144.57|142.17|144.69|142.29|144.46|142.06|0
1650958900000|2022-04-26 07:41:40|144.69|142.29|145.03|142.63|145.03|142.63|144.69|142.29|0
1650958910000|2022-04-26 07:41:50|145.09|142.69|145.37|142.97|145.37|142.97|145.09|142.69|0
1650958920000|2022-04-26 07:42:00|145.32|142.92|145.66|143.26|145.72|143.32|145.32|142.92|0
1650958930000|2022-04-26 07:42:10|145.6|143.2|145.55|143.15|145.66|143.26|145.55|143.15|0
1650958940000|2022-04-26 07:42:20|145.66|143.26|145.95|143.55|145.95|143.55|145.66|143.26|0
1650958950000|2022-04-26 07:42:30|145.72|143.32|145.49|143.09|145.72|143.32|145.49|143.09|0
1650958960000|2022-04-26 07:42:40|145.6|143.2|145.6|143.2|145.6|143.2|145.6|143.2|0
1650958970000|2022-04-26 07:42:50|145.66|143.26|145.6|143.2|145.66|143.26|145.6|143.2|0
1650958980000|2022-04-26 07:43:00|145.72|143.32|145.49|143.09|145.72|143.32|145.49|143.09|0
1650958990000|2022-04-26 07:43:10|145.14|142.74|145.66|143.26|145.66|143.26|145.14|142.74|0
1650959000000|2022-04-26 07:43:20|145.78|143.38|145.78|143.38|145.83|143.43|145.78|143.38|0
1650959010000|2022-04-26 07:43:30|145.95|143.55|145.83|143.43|145.95|143.55|145.83|143.43|0
1650959020000|2022-04-26 07:43:40|145.94|143.54|145.78|143.38|145.94|143.54|145.78|143.38|0
1650959030000|2022-04-26 07:43:50|145.83|143.43|145.72|143.32|145.83|143.43|145.72|143.32|0
1650959040000|2022-04-26 07:44:00|145.77|143.37|145.72|143.32|145.83|143.43|145.72|143.32|0
1650959050000|2022-04-26 07:44:10|145.66|143.26|145.71|143.31|145.71|143.31|145.6|143.2|0
1650959060000|2022-04-26 07:44:20|145.89|143.49|145.94|143.54|145.94|143.54|145.83|143.43|0
1650959070000|2022-04-26 07:44:30|146.29|143.89|146.17|143.77|146.29|143.89|146.06|143.66|0
1650959080000|2022-04-26 07:44:40|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1650959090000|2022-04-26 07:44:50|146.4|144|146.52|144.12|146.63|144.23|146.4|144|0
1650959100000|2022-04-26 07:45:00|146.4|144|146.29|143.89|146.52|144.12|146.29|143.89|0
1650959110000|2022-04-26 07:45:10|146.35|143.95|146.81|144.41|146.81|144.41|146.35|143.95|0
1650959120000|2022-04-26 07:45:20|146.86|144.46|147.21|144.81|147.21|144.81|146.81|144.41|0
1650959130000|2022-04-26 07:45:30|147.15|144.75|146.75|144.35|147.21|144.81|146.75|144.35|0
1650959140000|2022-04-26 07:45:40|146.63|144.23|146.46|144.06|146.63|144.23|146.46|144.06|0
1650959150000|2022-04-26 07:45:50|146.29|143.89|145.94|143.54|146.29|143.89|145.94|143.54|0
1650959160000|2022-04-26 07:46:00|146.17|143.77|146.17|143.77|146.29|143.89|146.12|143.72|0
1650959170000|2022-04-26 07:46:10|145.94|143.54|145.83|143.43|145.94|143.54|145.83|143.43|0
1650959180000|2022-04-26 07:46:20|145.89|143.49|145.71|143.31|145.89|143.49|145.6|143.2|0
1650959190000|2022-04-26 07:46:30|145.66|143.26|145.37|142.97|145.66|143.26|145.37|142.97|0
1650959200000|2022-04-26 07:46:40|145.25|142.85|145.14|142.74|145.25|142.85|145.14|142.74|0
1650959210000|2022-04-26 07:46:50|144.91|142.51|145.14|142.74|145.14|142.74|144.91|142.51|0
1650959220000|2022-04-26 07:47:00|145.2|142.8|145.25|142.85|145.37|142.97|145.2|142.8|0
1650959230000|2022-04-26 07:47:10|145.03|142.63|144.8|142.4|145.03|142.63|144.8|142.4|0
1650959240000|2022-04-26 07:47:20|144.68|142.28|144.57|142.17|144.8|142.4|144.57|142.17|0
1650959250000|2022-04-26 07:47:30|144.63|142.23|144.74|142.34|144.74|142.34|144.63|142.23|0
1650959260000|2022-04-26 07:47:40|144.45|142.05|144.8|142.4|144.8|142.4|144.45|142.05|0
1650959270000|2022-04-26 07:47:50|144.91|142.51|145.25|142.85|145.25|142.85|144.91|142.51|0
1650959280000|2022-04-26 07:48:00|145.2|142.8|145.37|142.97|145.37|142.97|145.2|142.8|0
1650959290000|2022-04-26 07:48:10|145.25|142.85|145.25|142.85|145.37|142.97|145.25|142.85|0
1650959300000|2022-04-26 07:48:20|145.02|142.62|144.91|142.51|145.02|142.62|144.86|142.46|0
1650959310000|2022-04-26 07:48:30|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1650959320000|2022-04-26 07:48:40|145.14|142.74|144.8|142.4|145.14|142.74|144.8|142.4|0
1650959330000|2022-04-26 07:48:50|144.68|142.28|144.8|142.4|144.85|142.45|144.68|142.28|0
1650959340000|2022-04-26 07:49:00|144.85|142.45|144.68|142.28|144.85|142.45|144.68|142.28|0
1650959350000|2022-04-26 07:49:10|144.57|142.17|144.57|142.17|144.63|142.23|144.57|142.17|0
1650959360000|2022-04-26 07:49:20|144.63|142.23|144.74|142.34|144.79|142.39|144.63|142.23|0
1650959370000|2022-04-26 07:49:30|144.79|142.39|144.74|142.34|144.79|142.39|144.74|142.34|0
1650959380000|2022-04-26 07:49:40|144.68|142.28|144.91|142.51|144.91|142.51|144.68|142.28|0
1650959390000|2022-04-26 07:49:50|144.79|142.39|145.14|142.74|145.14|142.74|144.79|142.39|0
1650959400000|2022-04-26 07:50:00|145.02|142.62|144.79|142.39|145.02|142.62|144.79|142.39|0
1650959410000|2022-04-26 07:50:10|144.68|142.28|144.68|142.28|144.68|142.28|144.63|142.23|0
1650959420000|2022-04-26 07:50:20|144.57|142.17|144.34|141.94|144.57|142.17|144.34|141.94|0
1650959430000|2022-04-26 07:50:30|144.28|141.88|143.77|141.37|144.28|141.88|143.77|141.37|0
1650959440000|2022-04-26 07:50:40|143.66|141.26|143.77|141.37|143.94|141.54|143.66|141.26|0
1650959450000|2022-04-26 07:50:50|143.88|141.48|144|141.6|144|141.6|143.77|141.37|0
1650959460000|2022-04-26 07:51:00|144.06|141.66|144|141.6|144.06|141.66|143.94|141.54|0
1650959470000|2022-04-26 07:51:10|144.22|141.82|144.22|141.82|144.34|141.94|144.22|141.82|0
1650959480000|2022-04-26 07:51:20|144.17|141.77|143.88|141.48|144.17|141.77|143.88|141.48|0
1650959490000|2022-04-26 07:51:30|143.94|141.54|143.94|141.54|144|141.6|143.88|141.48|0
1650959500000|2022-04-26 07:51:40|143.88|141.48|143.77|141.37|143.88|141.48|143.77|141.37|0
1650959510000|2022-04-26 07:51:50|144.05|141.65|144.22|141.82|144.4|142|144.05|141.65|0
1650959520000|2022-04-26 07:52:00|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1650959530000|2022-04-26 07:52:10|144.05|141.65|143.88|141.48|144.05|141.65|143.88|141.48|0
1650959540000|2022-04-26 07:52:20|143.94|141.54|143.88|141.48|143.94|141.54|143.77|141.37|0
1650959550000|2022-04-26 07:52:30|143.71|141.31|143.83|141.43|143.88|141.48|143.71|141.31|0
1650959560000|2022-04-26 07:52:40|143.99|141.59|143.88|141.48|144.05|141.65|143.88|141.48|0
1650959570000|2022-04-26 07:52:50|144.05|141.65|143.94|141.54|144.05|141.65|143.88|141.48|0
1650959580000|2022-04-26 07:53:00|143.88|141.48|143.71|141.31|143.88|141.48|143.65|141.25|0
1650959590000|2022-04-26 07:53:10|143.6|141.2|143.54|141.14|143.6|141.2|143.54|141.14|0
1650959600000|2022-04-26 07:53:20|143.6|141.2|143.99|141.59|143.99|141.59|143.6|141.2|0
1650959610000|2022-04-26 07:53:30|144.05|141.65|144.11|141.71|144.39|141.99|144.05|141.65|0
1650959620000|2022-04-26 07:53:40|144.05|141.65|143.94|141.54|144.05|141.65|143.94|141.54|0
1650959630000|2022-04-26 07:53:50|143.77|141.37|143.99|141.59|144.05|141.65|143.77|141.37|0
1650959640000|2022-04-26 07:54:00|143.88|141.48|143.82|141.42|143.88|141.48|143.77|141.37|0
1650959650000|2022-04-26 07:54:10|143.77|141.37|143.88|141.48|143.88|141.48|143.77|141.37|0
1650959660000|2022-04-26 07:54:20|143.77|141.37|143.99|141.59|143.99|141.59|143.77|141.37|0
1650959670000|2022-04-26 07:54:30|144.05|141.65|144.22|141.82|144.22|141.82|144.05|141.65|0
1650959680000|2022-04-26 07:54:40|144.16|141.76|144.22|141.82|144.22|141.82|144.16|141.76|0
1650959690000|2022-04-26 07:54:50|144.45|142.05|144.45|142.05|144.56|142.16|144.45|142.05|0
1650959700000|2022-04-26 07:55:00|144.22|141.82|144.33|141.93|144.45|142.05|144.22|141.82|0
1650959710000|2022-04-26 07:55:10|144.16|141.76|143.76|141.36|144.16|141.76|143.76|141.36|0
1650959720000|2022-04-26 07:55:20|143.65|141.25|143.99|141.59|143.99|141.59|143.65|141.25|0
1650959730000|2022-04-26 07:55:30|143.88|141.48|143.76|141.36|143.88|141.48|143.76|141.36|0
1650959740000|2022-04-26 07:55:40|143.82|141.42|144.22|141.82|144.22|141.82|143.82|141.42|0
1650959750000|2022-04-26 07:55:50|144.1|141.7|144.16|141.76|144.16|141.76|143.99|141.59|0
1650959760000|2022-04-26 07:56:00|144.28|141.88|144.16|141.76|144.28|141.88|144.1|141.7|0
1650959770000|2022-04-26 07:56:10|144.22|141.82|144.39|141.99|144.39|141.99|144.22|141.82|0
1650959780000|2022-04-26 07:56:20|144.33|141.93|144.33|141.93|144.33|141.93|144.28|141.88|0
1650959790000|2022-04-26 07:56:30|144.45|142.05|144.62|142.22|144.62|142.22|144.45|142.05|0
1650959800000|2022-04-26 07:56:40|144.56|142.16|144.67|142.27|144.67|142.27|144.56|142.16|0
1650959810000|2022-04-26 07:56:50|144.79|142.39|145.02|142.62|145.02|142.62|144.79|142.39|0
1650959820000|2022-04-26 07:57:00|144.9|142.5|145.13|142.73|145.13|142.73|144.85|142.45|0
1650959830000|2022-04-26 07:57:10|145.47|143.07|145.47|143.07|145.53|143.13|145.47|143.07|0
1650959840000|2022-04-26 07:57:20|145.59|143.19|145.59|143.19|145.7|143.3|145.47|143.07|0
1650959850000|2022-04-26 07:57:30|145.53|143.13|145.59|143.19|145.65|143.25|145.53|143.13|0
1650959860000|2022-04-26 07:57:40|145.53|143.13|145.59|143.19|145.59|143.19|145.47|143.07|0
1650959880000|2022-04-26 07:58:00|145.65|143.25|145.19|142.79|145.65|143.25|145.19|142.79|0
1650959890000|2022-04-26 07:58:10|145.36|142.96|145.36|142.96|145.47|143.07|145.36|142.96|0
1650959900000|2022-04-26 07:58:20|145.65|143.25|145.81|143.41|145.81|143.41|145.65|143.25|0
1650959910000|2022-04-26 07:58:30|145.93|143.53|145.81|143.41|145.93|143.53|145.81|143.41|0
1650959920000|2022-04-26 07:58:40|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1650959930000|2022-04-26 07:58:50|146.04|143.64|145.81|143.41|146.16|143.76|145.81|143.41|0
1650959940000|2022-04-26 07:59:00|145.7|143.3|145.47|143.07|145.7|143.3|145.47|143.07|0
1650959950000|2022-04-26 07:59:10|145.64|143.24|145.7|143.3|145.76|143.36|145.64|143.24|0
1650959960000|2022-04-26 07:59:20|145.58|143.18|145.47|143.07|145.58|143.18|145.42|143.02|0
1650959970000|2022-04-26 07:59:30|145.42|143.02|145.53|143.13|145.58|143.18|145.42|143.02|0
1650959980000|2022-04-26 07:59:40|145.58|143.18|145.58|143.18|145.58|143.18|145.58|143.18|0
1650959990000|2022-04-26 07:59:50|145.53|143.13|145.64|143.24|145.64|143.24|145.53|143.13|0
1650960000000|2022-04-26 08:00:00|145.76|143.36|145.81|143.41|145.93|143.53|145.76|143.36|0
1650960010000|2022-04-26 08:00:10|145.93|143.53|146.1|143.7|146.1|143.7|145.93|143.53|0
1650960020000|2022-04-26 08:00:20|146.04|143.64|146.16|143.76|146.16|143.76|146.04|143.64|0
1650960030000|2022-04-26 08:00:30|146.04|143.64|145.93|143.53|146.04|143.64|145.93|143.53|0
1650960040000|2022-04-26 08:00:40|145.87|143.47|145.81|143.41|145.87|143.47|145.81|143.41|0
1650960050000|2022-04-26 08:00:50|145.76|143.36|145.41|143.01|145.76|143.36|145.41|143.01|0
1650960060000|2022-04-26 08:01:00|145.18|142.78|145.01|142.61|145.18|142.78|145.01|142.61|0
1650960070000|2022-04-26 08:01:10|145.13|142.73|144.9|142.5|145.13|142.73|144.9|142.5|0
1650960080000|2022-04-26 08:01:20|144.84|142.44|145.12|142.72|145.12|142.72|144.84|142.44|0
1650960090000|2022-04-26 08:01:30|145.35|142.95|145.35|142.95|145.53|143.13|145.3|142.9|0
1650960100000|2022-04-26 08:01:40|145.41|143.01|145.58|143.18|145.58|143.18|145.41|143.01|0
1650960110000|2022-04-26 08:01:50|145.47|143.07|145.35|142.95|145.47|143.07|145.35|142.95|0
1650960120000|2022-04-26 08:02:00|145.24|142.84|144.78|142.38|145.24|142.84|144.78|142.38|0
1650960130000|2022-04-26 08:02:10|144.67|142.27|144.44|142.04|144.67|142.27|144.44|142.04|0
1650960140000|2022-04-26 08:02:20|143.87|141.47|144.21|141.81|144.21|141.81|143.87|141.47|0
1650960150000|2022-04-26 08:02:30|144.27|141.87|144.16|141.76|144.44|142.04|144.16|141.76|0
1650960160000|2022-04-26 08:02:40|144.21|141.81|144.21|141.81|144.21|141.81|144.1|141.7|0
1650960170000|2022-04-26 08:02:50|144.33|141.93|144.32|141.92|144.44|142.04|144.32|141.92|0
1650960180000|2022-04-26 08:03:00|144.21|141.81|144.32|141.92|144.32|141.92|144.21|141.81|0
1650960190000|2022-04-26 08:03:10|144.21|141.81|144.32|141.92|144.32|141.92|144.21|141.81|0
1650960200000|2022-04-26 08:03:20|144.44|142.04|144.67|142.27|144.78|142.38|144.32|141.92|0
1650960210000|2022-04-26 08:03:30|144.55|142.15|144.95|142.55|144.95|142.55|144.55|142.15|0
1650960220000|2022-04-26 08:03:40|145.01|142.61|145.35|142.95|145.35|142.95|145.01|142.61|0
1650960230000|2022-04-26 08:03:50|145.47|143.07|145.53|143.13|145.58|143.18|145.47|143.07|0
1650960240000|2022-04-26 08:04:00|145.58|143.18|146.15|143.75|146.15|143.75|145.58|143.18|0
1650960250000|2022-04-26 08:04:10|146.27|143.87|146.38|143.98|146.38|143.98|146.27|143.87|0
1650960260000|2022-04-26 08:04:20|146.21|143.81|146.15|143.75|146.27|143.87|146.15|143.75|0
1650960270000|2022-04-26 08:04:30|146.1|143.7|145.81|143.41|146.1|143.7|145.81|143.41|0
1650960280000|2022-04-26 08:04:40|145.69|143.29|145.92|143.52|145.92|143.52|145.69|143.29|0
1650960290000|2022-04-26 08:04:50|146.15|143.75|145.69|143.29|146.15|143.75|145.69|143.29|0
1650960300000|2022-04-26 08:05:00|145.75|143.35|145.69|143.29|145.75|143.35|145.69|143.29|0
1650960310000|2022-04-26 08:05:10|145.81|143.41|145.81|143.41|145.92|143.52|145.81|143.41|0
1650960320000|2022-04-26 08:05:20|145.87|143.47|145.87|143.47|145.92|143.52|145.87|143.47|0
1650960330000|2022-04-26 08:05:30|145.69|143.29|145.46|143.06|145.69|143.29|145.46|143.06|0
1650960340000|2022-04-26 08:05:40|145.52|143.12|145.52|143.12|145.52|143.12|145.46|143.06|0
1650960350000|2022-04-26 08:05:50|145.46|143.06|145.23|142.83|145.46|143.06|145.23|142.83|0
1650960360000|2022-04-26 08:06:00|145.35|142.95|145.12|142.72|145.35|142.95|145.01|142.61|0
1650960370000|2022-04-26 08:06:10|145.23|142.83|145.01|142.61|145.23|142.83|144.66|142.26|0
1650960380000|2022-04-26 08:06:20|145.12|142.72|145.06|142.66|145.12|142.72|145.01|142.61|0
1650960390000|2022-04-26 08:06:30|145.12|142.72|145.12|142.72|145.18|142.78|145.12|142.72|0
1650960400000|2022-04-26 08:06:40|145.23|142.83|145.23|142.83|145.23|142.83|145.23|142.83|0
1650960410000|2022-04-26 08:06:50|145.12|142.72|145.46|143.06|145.46|143.06|145.12|142.72|0
1650960420000|2022-04-26 08:07:00|145.41|143.01|145.58|143.18|145.58|143.18|145.41|143.01|0
1650960430000|2022-04-26 08:07:10|145.69|143.29|145.23|142.83|145.69|143.29|145.23|142.83|0
1650960440000|2022-04-26 08:07:20|145.12|142.72|145.12|142.72|145.12|142.72|145|142.6|0
1650960450000|2022-04-26 08:07:30|144.84|142.44|144.78|142.38|144.84|142.44|144.78|142.38|0
1650960460000|2022-04-26 08:07:40|144.66|142.26|144.84|142.44|144.84|142.44|144.66|142.26|0
1650960470000|2022-04-26 08:07:50|144.72|142.32|144.43|142.03|144.72|142.32|144.43|142.03|0
1650960480000|2022-04-26 08:08:00|144.32|141.92|144.43|142.03|144.43|142.03|144.32|141.92|0
1650960490000|2022-04-26 08:08:10|144.32|141.92|144.32|141.92|144.32|141.92|144.21|141.81|0
1650960500000|2022-04-26 08:08:20|144.49|142.09|144.43|142.03|144.49|142.09|144.32|141.92|0
1650960510000|2022-04-26 08:08:30|144.55|142.15|144.32|141.92|144.89|142.49|144.32|141.92|0
1650960520000|2022-04-26 08:08:40|144.38|141.98|144.32|141.92|144.38|141.98|144.32|141.92|0
1650960530000|2022-04-26 08:08:50|144.26|141.86|144.32|141.92|144.32|141.92|144.26|141.86|0
1650960540000|2022-04-26 08:09:00|144.38|141.98|144.55|142.15|144.66|142.26|144.32|141.92|0
1650960550000|2022-04-26 08:09:10|144.49|142.09|144.89|142.49|145.23|142.83|144.49|142.09|0
1650960560000|2022-04-26 08:09:20|144.77|142.37|144.95|142.55|144.95|142.55|144.77|142.37|0
1650960570000|2022-04-26 08:09:30|144.83|142.43|144.77|142.37|144.83|142.43|144.77|142.37|0
1650960580000|2022-04-26 08:09:40|144.66|142.26|144.66|142.26|144.77|142.37|144.66|142.26|0
1650960590000|2022-04-26 08:09:50|144.77|142.37|144.89|142.49|144.89|142.49|144.77|142.37|0
1650960600000|2022-04-26 08:10:00|144.66|142.26|144.72|142.32|145|142.6|144.66|142.26|0
1650960610000|2022-04-26 08:10:10|144.38|141.98|144.09|141.69|144.38|141.98|143.86|141.46|0
1650960620000|2022-04-26 08:10:20|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1650960630000|2022-04-26 08:10:30|143.92|141.52|143.64|141.24|143.92|141.52|143.64|141.24|0
1650960640000|2022-04-26 08:10:40|143.69|141.29|143.41|141.01|143.69|141.29|143.41|141.01|0
1650960650000|2022-04-26 08:10:50|143.29|140.89|143.35|140.95|143.41|141.01|143.29|140.89|0
1650960660000|2022-04-26 08:11:00|143.29|140.89|143.29|140.89|143.29|140.89|143.18|140.78|0
1650960670000|2022-04-26 08:11:10|143.18|140.78|143.07|140.67|143.18|140.78|142.95|140.55|0
1650960680000|2022-04-26 08:11:20|143.13|140.73|143.18|140.78|143.18|140.78|143.13|140.73|0
1650960690000|2022-04-26 08:11:30|143.29|140.89|143.29|140.89|143.29|140.89|143.29|140.89|0
1650960700000|2022-04-26 08:11:40|143.18|140.78|143.52|141.12|143.52|141.12|143.18|140.78|0
1650960710000|2022-04-26 08:11:50|143.35|140.95|143.07|140.67|143.35|140.95|143.07|140.67|0
1650960720000|2022-04-26 08:12:00|143.18|140.78|143.29|140.89|143.41|141.01|143.18|140.78|0
1650960730000|2022-04-26 08:12:10|143.58|141.18|143.63|141.23|143.63|141.23|143.52|141.12|0
1650960740000|2022-04-26 08:12:20|143.86|141.46|143.63|141.23|143.86|141.46|143.52|141.12|0
1650960750000|2022-04-26 08:12:30|143.52|141.12|143.75|141.35|143.75|141.35|143.52|141.12|0
1650960760000|2022-04-26 08:12:40|143.81|141.41|143.75|141.35|143.86|141.46|143.75|141.35|0
1650960770000|2022-04-26 08:12:50|143.81|141.41|143.69|141.29|143.81|141.41|143.69|141.29|0
1650960780000|2022-04-26 08:13:00|143.81|141.41|144.15|141.75|144.26|141.86|143.81|141.41|0
1650960790000|2022-04-26 08:13:10|144.09|141.69|143.92|141.52|144.09|141.69|143.92|141.52|0
1650960800000|2022-04-26 08:13:20|143.8|141.4|143.75|141.35|143.86|141.46|143.75|141.35|0
1650960810000|2022-04-26 08:13:30|143.8|141.4|143.97|141.57|144.09|141.69|143.8|141.4|0
1650960820000|2022-04-26 08:13:40|143.86|141.46|143.75|141.35|143.86|141.46|143.75|141.35|0
1650960830000|2022-04-26 08:13:50|143.58|141.18|143.52|141.12|143.58|141.18|143.4|141|0
1650960840000|2022-04-26 08:14:00|143.58|141.18|143.63|141.23|143.75|141.35|143.52|141.12|0
1650960850000|2022-04-26 08:14:10|143.69|141.29|143.74|141.34|143.74|141.34|143.63|141.23|0
1650960860000|2022-04-26 08:14:20|143.86|141.46|143.74|141.34|143.97|141.57|143.74|141.34|0
1650960870000|2022-04-26 08:14:30|143.58|141.18|143.4|141|143.58|141.18|143.4|141|0
1650960880000|2022-04-26 08:14:40|143.35|140.95|142.84|140.44|143.35|140.95|142.84|140.44|0
1650960890000|2022-04-26 08:14:50|142.73|140.33|142.95|140.55|142.95|140.55|142.73|140.33|0
1650960900000|2022-04-26 08:15:00|142.9|140.5|142.78|140.38|142.9|140.5|142.78|140.38|0
1650960910000|2022-04-26 08:15:10|142.84|140.44|142.72|140.32|142.84|140.44|142.72|140.32|0
1650960920000|2022-04-26 08:15:20|142.61|140.21|142.61|140.21|142.61|140.21|142.61|140.21|0
1650960930000|2022-04-26 08:15:30|142.72|140.32|142.67|140.27|142.72|140.32|142.61|140.21|0
1650960940000|2022-04-26 08:15:40|142.78|140.38|142.27|139.87|142.78|140.38|142.27|139.87|0
1650960950000|2022-04-26 08:15:50|142.39|139.99|142.33|139.93|142.39|139.99|142.27|139.87|0
1650960960000|2022-04-26 08:16:00|142.16|139.76|142.05|139.65|142.16|139.76|141.93|139.53|0
1650960970000|2022-04-26 08:16:10|141.93|139.53|142.05|139.65|142.05|139.65|141.93|139.53|0
1650960980000|2022-04-26 08:16:20|141.99|139.59|141.99|139.59|142.05|139.65|141.93|139.53|0
1650960990000|2022-04-26 08:16:30|142.05|139.65|141.93|139.53|142.05|139.65|141.93|139.53|0
1650961000000|2022-04-26 08:16:40|142.05|139.65|142.05|139.65|142.05|139.65|142.05|139.65|0
1650961010000|2022-04-26 08:16:50|142.16|139.76|142.05|139.65|142.16|139.76|142.05|139.65|0
1650961020000|2022-04-26 08:17:00|142.38|139.98|142.05|139.65|142.38|139.98|142.05|139.65|0
1650961030000|2022-04-26 08:17:10|141.93|139.53|142.16|139.76|142.16|139.76|141.93|139.53|0
1650961040000|2022-04-26 08:17:20|142.22|139.82|142.38|139.98|142.38|139.98|142.22|139.82|0
1650961050000|2022-04-26 08:17:30|142.72|140.32|142.5|140.1|142.84|140.44|142.5|140.1|0
1650961060000|2022-04-26 08:17:40|142.55|140.15|142.27|139.87|142.55|140.15|142.27|139.87|0
1650961070000|2022-04-26 08:17:50|142.22|139.82|142.27|139.87|142.27|139.87|142.22|139.82|0
1650961080000|2022-04-26 08:18:00|142.16|139.76|142.05|139.65|142.16|139.76|142.05|139.65|0
1650961090000|2022-04-26 08:18:10|142.1|139.7|141.82|139.42|142.1|139.7|141.82|139.42|0
1650961100000|2022-04-26 08:18:20|141.93|139.53|141.93|139.53|141.93|139.53|141.82|139.42|0
1650961110000|2022-04-26 08:18:30|141.88|139.48|141.59|139.19|141.88|139.48|141.59|139.19|0
1650961120000|2022-04-26 08:18:40|141.65|139.25|141.71|139.31|141.71|139.31|141.59|139.19|0
1650961130000|2022-04-26 08:18:50|141.59|139.19|141.59|139.19|141.59|139.19|141.59|139.19|0
1650961140000|2022-04-26 08:19:00|141.54|139.14|141.37|138.97|141.54|139.14|141.37|138.97|0
1650961150000|2022-04-26 08:19:10|141.26|138.86|141.71|139.31|141.71|139.31|141.26|138.86|0
1650961160000|2022-04-26 08:19:20|141.59|139.19|141.48|139.08|141.59|139.19|141.48|139.08|0
1650961170000|2022-04-26 08:19:30|141.37|138.97|141.37|138.97|141.37|138.97|141.26|138.86|0
1650961180000|2022-04-26 08:19:40|141.26|138.86|141.82|139.42|141.82|139.42|141.26|138.86|0
1650961190000|2022-04-26 08:19:50|141.88|139.48|141.93|139.53|142.04|139.64|141.88|139.48|0
1650961200000|2022-04-26 08:20:00|142.04|139.64|141.76|139.36|142.04|139.64|141.76|139.36|0
1650961210000|2022-04-26 08:20:10|141.59|139.19|141.43|139.03|141.59|139.19|141.43|139.03|0
1650961220000|2022-04-26 08:20:20|141.14|138.74|141.48|139.08|141.54|139.14|141.14|138.74|0
1650961230000|2022-04-26 08:20:30|141.59|139.19|141.54|139.14|141.59|139.19|141.54|139.14|0
1650961240000|2022-04-26 08:20:40|141.48|139.08|141.14|138.74|141.48|139.08|141.14|138.74|0
1650961250000|2022-04-26 08:20:50|141.2|138.8|141.26|138.86|141.26|138.86|141.2|138.8|0
1650961260000|2022-04-26 08:21:00|141.14|138.74|141.26|138.86|141.26|138.86|141.14|138.74|0
1650961270000|2022-04-26 08:21:10|141.14|138.74|141.14|138.74|141.2|138.8|141.14|138.74|0
1650961280000|2022-04-26 08:21:20|141.03|138.63|141.14|138.74|141.14|138.74|141.03|138.63|0
1650961290000|2022-04-26 08:21:30|141.03|138.63|141.14|138.74|141.14|138.74|141.03|138.63|0
1650961300000|2022-04-26 08:21:40|141.2|138.8|141.14|138.74|141.25|138.85|141.14|138.74|0
1650961320000|2022-04-26 08:22:00|141.03|138.63|141.03|138.63|141.25|138.85|141.03|138.63|0
1650961330000|2022-04-26 08:22:10|140.98|138.58|140.92|138.52|140.98|138.58|140.86|138.46|0
1650961340000|2022-04-26 08:22:20|140.86|138.46|140.86|138.46|140.86|138.46|140.81|138.41|0
1650961350000|2022-04-26 08:22:30|140.81|138.41|140.58|138.18|140.81|138.41|140.58|138.18|0
1650961360000|2022-04-26 08:22:40|140.64|138.24|140.53|138.13|140.69|138.29|140.47|138.07|0
1650961370000|2022-04-26 08:22:50|140.47|138.07|140.53|138.13|140.64|138.24|140.47|138.07|0
1650961380000|2022-04-26 08:23:00|140.58|138.18|140.47|138.07|140.69|138.29|140.47|138.07|0
1650961390000|2022-04-26 08:23:10|140.36|137.96|140.47|138.07|140.47|138.07|140.36|137.96|0
1650961400000|2022-04-26 08:23:20|140.53|138.13|140.36|137.96|140.53|138.13|140.36|137.96|0
1650961410000|2022-04-26 08:23:30|140.47|138.07|140.25|137.85|140.47|138.07|140.08|137.68|0
1650961420000|2022-04-26 08:23:40|140.36|137.96|140.3|137.9|140.47|138.07|140.3|137.9|0
1650961430000|2022-04-26 08:23:50|140.13|137.73|140.25|137.85|140.42|138.02|140.13|137.73|0
1650961440000|2022-04-26 08:24:00|140.13|137.73|140.02|137.62|140.25|137.85|140.02|137.62|0
1650961450000|2022-04-26 08:24:10|140.13|137.73|140.58|138.18|140.58|138.18|140.13|137.73|0
1650961460000|2022-04-26 08:24:20|140.47|138.07|140.75|138.35|140.75|138.35|140.47|138.07|0
1650961470000|2022-04-26 08:24:30|140.58|138.18|140.58|138.18|140.69|138.29|140.58|138.18|0
1650961480000|2022-04-26 08:24:40|140.53|138.13|140.24|137.84|140.53|138.13|140.19|137.79|0
1650961490000|2022-04-26 08:24:50|140.19|137.79|140.13|137.73|140.24|137.84|140.13|137.73|0
1650961500000|2022-04-26 08:25:00|140.08|137.68|139.8|137.4|140.13|137.73|139.8|137.4|0
1650961510000|2022-04-26 08:25:10|139.91|137.51|139.86|137.46|139.91|137.51|139.86|137.46|0
1650961520000|2022-04-26 08:25:20|139.8|137.4|140.02|137.62|140.02|137.62|139.8|137.4|0
1650961530000|2022-04-26 08:25:30|140.24|137.84|140.36|137.96|140.36|137.96|140.24|137.84|0
1650961540000|2022-04-26 08:25:40|140.47|138.07|140.47|138.07|140.47|138.07|140.47|138.07|0
1650961550000|2022-04-26 08:25:50|140.41|138.01|140.53|138.13|140.53|138.13|140.41|138.01|0
1650961560000|2022-04-26 08:26:00|140.41|138.01|140.58|138.18|140.58|138.18|140.41|138.01|0
1650961570000|2022-04-26 08:26:10|140.52|138.12|140.58|138.18|140.64|138.24|140.52|138.12|0
1650961580000|2022-04-26 08:26:20|140.8|138.4|140.58|138.18|140.8|138.4|140.52|138.12|0
1650961590000|2022-04-26 08:26:30|140.64|138.24|140.8|138.4|140.8|138.4|140.64|138.24|0
1650961600000|2022-04-26 08:26:40|140.75|138.35|141.03|138.63|141.03|138.63|140.75|138.35|0
1650961610000|2022-04-26 08:26:50|141.08|138.68|140.91|138.51|141.08|138.68|140.91|138.51|0
1650961620000|2022-04-26 08:27:00|141.03|138.63|141.03|138.63|141.08|138.68|141.03|138.63|0
1650961630000|2022-04-26 08:27:10|141.14|138.74|140.8|138.4|141.14|138.74|140.8|138.4|0
1650961640000|2022-04-26 08:27:20|140.75|138.35|140.58|138.18|140.75|138.35|140.58|138.18|0
1650961650000|2022-04-26 08:27:30|140.52|138.12|140.64|138.24|140.69|138.29|140.52|138.12|0
1650961660000|2022-04-26 08:27:40|140.69|138.29|140.58|138.18|140.69|138.29|140.47|138.07|0
1650961670000|2022-04-26 08:27:50|140.8|138.4|140.75|138.35|140.8|138.4|140.75|138.35|0
1650961680000|2022-04-26 08:28:00|140.69|138.29|140.46|138.06|140.69|138.29|140.41|138.01|0
1650961690000|2022-04-26 08:28:10|140.58|138.18|140.35|137.95|140.58|138.18|140.35|137.95|0
1650961700000|2022-04-26 08:28:20|140.46|138.06|140.58|138.18|140.58|138.18|140.46|138.06|0
1650961720000|2022-04-26 08:28:40|140.52|138.12|140.63|138.23|140.63|138.23|140.52|138.12|0
1650961730000|2022-04-26 08:28:50|140.58|138.18|140.58|138.18|140.58|138.18|140.52|138.12|0
1650961740000|2022-04-26 08:29:00|140.52|138.12|140.63|138.23|140.63|138.23|140.52|138.12|0
1650961750000|2022-04-26 08:29:10|140.58|138.18|140.46|138.06|140.58|138.18|140.41|138.01|0
1650961770000|2022-04-26 08:29:30|140.52|138.12|140.52|138.12|140.63|138.23|140.52|138.12|0
1650961780000|2022-04-26 08:29:40|140.46|138.06|140.41|138.01|140.46|138.06|140.41|138.01|0
1650961790000|2022-04-26 08:29:50|140.57|138.17|140.52|138.12|140.57|138.17|140.52|138.12|0
1650961800000|2022-04-26 08:30:00|140.35|137.95|140.24|137.84|140.46|138.06|140.24|137.84|0
1650961810000|2022-04-26 08:30:10|140.35|137.95|140.57|138.17|140.57|138.17|140.35|137.95|0
1650961820000|2022-04-26 08:30:20|140.52|138.12|140.52|138.12|140.57|138.17|140.52|138.12|0
1650961830000|2022-04-26 08:30:30|140.91|138.51|140.8|138.4|140.91|138.51|140.8|138.4|0
1650961840000|2022-04-26 08:30:40|141.13|138.73|141.3|138.9|141.3|138.9|141.13|138.73|0
1650961850000|2022-04-26 08:30:50|141.36|138.96|141.47|139.07|141.47|139.07|141.25|138.85|0
1650961860000|2022-04-26 08:31:00|141.42|139.02|141.42|139.02|141.42|139.02|141.36|138.96|0
1650961870000|2022-04-26 08:31:10|141.36|138.96|141.42|139.02|141.42|139.02|141.13|138.73|0
1650961880000|2022-04-26 08:31:20|142|139.6|142.56|140.16|142.56|140.16|142|139.6|0
1650961890000|2022-04-26 08:31:30|142.68|140.28|142.68|140.28|142.73|140.33|142.68|140.28|0
1650961900000|2022-04-26 08:31:40|141.34|138.94|141.39|138.99|141.45|139.05|141.34|138.94|0
1650961910000|2022-04-26 08:31:50|141.28|138.88|141.45|139.05|141.45|139.05|141.28|138.88|0
1650961920000|2022-04-26 08:32:00|141.62|139.22|141.39|138.99|141.62|139.22|141.39|138.99|0
1650961930000|2022-04-26 08:32:10|141.45|139.05|141.73|139.33|141.73|139.33|141.39|138.99|0
1650961940000|2022-04-26 08:32:20|141.68|139.28|141.73|139.33|141.84|139.44|141.68|139.28|0
1650961950000|2022-04-26 08:32:30|141.68|139.28|141.68|139.28|141.68|139.28|141.68|139.28|0
1650961960000|2022-04-26 08:32:40|141.73|139.33|141.62|139.22|141.73|139.33|141.62|139.22|0
1650961970000|2022-04-26 08:32:50|141.73|139.33|141.62|139.22|141.73|139.33|141.51|139.11|0
1650961980000|2022-04-26 08:33:00|141.51|139.11|141.5|139.1|141.51|139.11|141.5|139.1|0
1650961990000|2022-04-26 08:33:10|141.84|139.44|141.9|139.5|141.9|139.5|141.84|139.44|0
1650962000000|2022-04-26 08:33:20|141.84|139.44|141.84|139.44|141.84|139.44|141.84|139.44|0
1650962010000|2022-04-26 08:33:30|141.73|139.33|141.45|139.05|141.73|139.33|141.45|139.05|0
1650962020000|2022-04-26 08:33:40|141.5|139.1|141.39|138.99|141.5|139.1|141.39|138.99|0
1650962030000|2022-04-26 08:33:50|141.34|138.94|141.39|138.99|141.39|138.99|141.34|138.94|0
1650962040000|2022-04-26 08:34:00|141.5|139.1|141.68|139.28|141.68|139.28|141.5|139.1|0
1650962050000|2022-04-26 08:34:10|141.73|139.33|141.5|139.1|141.73|139.33|141.5|139.1|0
1650962060000|2022-04-26 08:34:20|141.45|139.05|141.39|138.99|141.45|139.05|141.39|138.99|0
1650962080000|2022-04-26 08:34:40|141.34|138.94|141.11|138.71|141.34|138.94|141.11|138.71|0
1650962090000|2022-04-26 08:34:50|141.05|138.65|140.89|138.49|141.05|138.65|140.89|138.49|0
1650962100000|2022-04-26 08:35:00|140.94|138.54|141|138.6|141.05|138.65|140.94|138.54|0
1650962110000|2022-04-26 08:35:10|140.94|138.54|141.11|138.71|141.17|138.77|140.94|138.54|0
1650962120000|2022-04-26 08:35:20|141.16|138.76|141.28|138.88|141.28|138.88|141.16|138.76|0
1650962130000|2022-04-26 08:35:30|141.39|138.99|141.34|138.94|141.39|138.99|141.28|138.88|0
1650962140000|2022-04-26 08:35:40|141.28|138.88|141.28|138.88|141.28|138.88|141.22|138.82|0
1650962150000|2022-04-26 08:35:50|141.22|138.82|141.28|138.88|141.28|138.88|141.16|138.76|0
1650962160000|2022-04-26 08:36:00|141.39|138.99|141.56|139.16|141.61|139.21|141.39|138.99|0
1650962170000|2022-04-26 08:36:10|141.61|139.21|141.84|139.44|141.84|139.44|141.61|139.21|0
1650962180000|2022-04-26 08:36:20|141.9|139.5|141.84|139.44|141.9|139.5|141.84|139.44|0
1650962190000|2022-04-26 08:36:30|142.07|139.67|142.01|139.61|142.07|139.67|142.01|139.61|0
1650962200000|2022-04-26 08:36:40|142.07|139.67|142.07|139.67|142.18|139.78|142.07|139.67|0
1650962210000|2022-04-26 08:36:50|141.84|139.44|141.84|139.44|141.84|139.44|141.84|139.44|0
1650962220000|2022-04-26 08:37:00|141.95|139.55|142.18|139.78|142.18|139.78|141.95|139.55|0
1650962230000|2022-04-26 08:37:10|142.24|139.84|142.24|139.84|142.24|139.84|142.24|139.84|0
1650962240000|2022-04-26 08:37:20|142.29|139.89|142.18|139.78|142.29|139.89|142.18|139.78|0
1650962250000|2022-04-26 08:37:30|142.29|139.89|142.29|139.89|142.4|140|142.29|139.89|0
1650962260000|2022-04-26 08:37:40|142.35|139.95|142.18|139.78|142.35|139.95|142.18|139.78|0
1650962270000|2022-04-26 08:37:50|142.01|139.61|142.06|139.66|142.06|139.66|142.01|139.61|0
1650962280000|2022-04-26 08:38:00|141.95|139.55|142.06|139.66|142.06|139.66|141.95|139.55|0
1650962290000|2022-04-26 08:38:10|142.12|139.72|142.18|139.78|142.18|139.78|142.12|139.72|0
1650962300000|2022-04-26 08:38:20|142.12|139.72|142.01|139.61|142.12|139.72|142.01|139.61|0
1650962310000|2022-04-26 08:38:30|141.95|139.55|141.9|139.5|141.95|139.55|141.9|139.5|0
1650962320000|2022-04-26 08:38:40|141.78|139.38|141.9|139.5|141.9|139.5|141.78|139.38|0
1650962330000|2022-04-26 08:38:50|141.78|139.38|141.78|139.38|141.84|139.44|141.78|139.38|0
1650962340000|2022-04-26 08:39:00|141.84|139.44|141.95|139.55|141.95|139.55|141.84|139.44|0
1650962350000|2022-04-26 08:39:10|142.06|139.66|141.95|139.55|142.06|139.66|141.84|139.44|0
1650962360000|2022-04-26 08:39:20|142.06|139.66|142.01|139.61|142.06|139.66|141.95|139.55|0
1650962370000|2022-04-26 08:39:30|142.18|139.78|142.29|139.89|142.35|139.95|142.18|139.78|0
1650962380000|2022-04-26 08:39:40|142.18|139.78|142.12|139.72|142.18|139.78|142.12|139.72|0
1650962390000|2022-04-26 08:39:50|142.06|139.66|142.06|139.66|142.12|139.72|142.06|139.66|0
1650962400000|2022-04-26 08:40:00|142.01|139.61|141.89|139.49|142.01|139.61|141.89|139.49|0
1650962410000|2022-04-26 08:40:10|141.95|139.55|141.95|139.55|142.06|139.66|141.95|139.55|0
1650962420000|2022-04-26 08:40:20|142.01|139.61|142.01|139.61|142.01|139.61|141.95|139.55|0
1650962430000|2022-04-26 08:40:30|141.95|139.55|141.89|139.49|141.95|139.55|141.89|139.49|0
1650962440000|2022-04-26 08:40:40|141.84|139.44|141.89|139.49|141.89|139.49|141.84|139.44|0
1650962450000|2022-04-26 08:40:50|141.95|139.55|141.95|139.55|142.06|139.66|141.95|139.55|0
1650962460000|2022-04-26 08:41:00|141.89|139.49|141.95|139.55|141.95|139.55|141.72|139.32|0
1650962480000|2022-04-26 08:41:20|141.83|139.43|141.83|139.43|141.83|139.43|141.83|139.43|0
1650962490000|2022-04-26 08:41:30|141.78|139.38|141.78|139.38|141.78|139.38|141.72|139.32|0
1650962500000|2022-04-26 08:41:40|141.83|139.43|141.83|139.43|141.83|139.43|141.83|139.43|0
1650962510000|2022-04-26 08:41:50|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1650962520000|2022-04-26 08:42:00|141.61|139.21|141.61|139.21|141.61|139.21|141.55|139.15|0
1650962530000|2022-04-26 08:42:10|141.5|139.1|141.61|139.21|141.61|139.21|141.5|139.1|0
1650962540000|2022-04-26 08:42:20|141.72|139.32|141.95|139.55|141.95|139.55|141.72|139.32|0
1650962550000|2022-04-26 08:42:30|141.83|139.43|141.5|139.1|141.83|139.43|141.5|139.1|0
1650962560000|2022-04-26 08:42:40|141.55|139.15|141.5|139.1|141.61|139.21|141.5|139.1|0
1650962570000|2022-04-26 08:42:50|141.38|138.98|141.49|139.09|141.49|139.09|141.38|138.98|0
1650962580000|2022-04-26 08:43:00|141.33|138.93|141.27|138.87|141.44|139.04|141.27|138.87|0
1650962590000|2022-04-26 08:43:10|141.22|138.82|140.93|138.53|141.22|138.82|140.93|138.53|0
1650962600000|2022-04-26 08:43:20|140.88|138.48|140.82|138.42|140.88|138.48|140.82|138.42|0
1650962610000|2022-04-26 08:43:30|140.88|138.48|140.93|138.53|140.93|138.53|140.88|138.48|0
1650962620000|2022-04-26 08:43:40|141.04|138.64|141.49|139.09|141.49|139.09|141.04|138.64|0
1650962630000|2022-04-26 08:43:50|141.67|139.27|141.61|139.21|141.83|139.43|141.61|139.21|0
1650962640000|2022-04-26 08:44:00|141.72|139.32|141.94|139.54|141.94|139.54|141.72|139.32|0
1650962650000|2022-04-26 08:44:10|142.06|139.66|142.06|139.66|142.06|139.66|142.06|139.66|0
1650962660000|2022-04-26 08:44:20|141.94|139.54|141.61|139.21|141.94|139.54|141.61|139.21|0
1650962670000|2022-04-26 08:44:30|141.72|139.32|141.49|139.09|141.72|139.32|141.49|139.09|0
1650962680000|2022-04-26 08:44:40|141.55|139.15|141.61|139.21|141.61|139.21|141.55|139.15|0
1650962690000|2022-04-26 08:44:50|141.55|139.15|141.49|139.09|141.55|139.15|141.49|139.09|0
1650962700000|2022-04-26 08:45:00|141.55|139.15|141.55|139.15|141.61|139.21|141.49|139.09|0
1650962710000|2022-04-26 08:45:10|141.49|139.09|141.15|138.75|141.49|139.09|141.15|138.75|0
1650962720000|2022-04-26 08:45:20|141.1|138.7|141.1|138.7|141.1|138.7|141.1|138.7|0
1650962730000|2022-04-26 08:45:30|141.15|138.75|141.15|138.75|141.15|138.75|141.04|138.64|0
1650962740000|2022-04-26 08:45:40|141.04|138.64|141.1|138.7|141.1|138.7|141.04|138.64|0
1650962750000|2022-04-26 08:45:50|141.04|138.64|141.1|138.7|141.1|138.7|141.04|138.64|0
1650962760000|2022-04-26 08:46:00|141.04|138.64|141.38|138.98|141.38|138.98|141.04|138.64|0
1650962770000|2022-04-26 08:46:10|141.6|139.2|141.6|139.2|141.78|139.38|141.6|139.2|0
1650962780000|2022-04-26 08:46:20|141.55|139.15|141.6|139.2|141.6|139.2|141.55|139.15|0
1650962790000|2022-04-26 08:46:30|141.66|139.26|141.72|139.32|141.72|139.32|141.66|139.26|0
1650962800000|2022-04-26 08:46:40|141.83|139.43|141.78|139.38|141.83|139.43|141.78|139.38|0
1650962810000|2022-04-26 08:46:50|141.72|139.32|141.66|139.26|141.72|139.32|141.6|139.2|0
1650962820000|2022-04-26 08:47:00|141.72|139.32|141.83|139.43|141.83|139.43|141.72|139.32|0
1650962840000|2022-04-26 08:47:20|141.77|139.37|141.83|139.43|141.83|139.43|141.72|139.32|0
1650962850000|2022-04-26 08:47:30|141.77|139.37|141.72|139.32|141.77|139.37|141.72|139.32|0
1650962860000|2022-04-26 08:47:40|141.49|139.09|141.44|139.04|141.49|139.09|141.44|139.04|0
1650962870000|2022-04-26 08:47:50|141.32|138.92|141.15|138.75|141.32|138.92|141.15|138.75|0
1650962880000|2022-04-26 08:48:00|141.1|138.7|140.81|138.41|141.1|138.7|140.81|138.41|0
1650962890000|2022-04-26 08:48:10|141.04|138.64|141.26|138.86|141.32|138.92|140.99|138.59|0
1650962900000|2022-04-26 08:48:20|141.21|138.81|141.04|138.64|141.21|138.81|141.04|138.64|0
1650962910000|2022-04-26 08:48:30|141.15|138.75|141.38|138.98|141.38|138.98|141.15|138.75|0
1650962920000|2022-04-26 08:48:40|141.26|138.86|141.49|139.09|141.49|139.09|141.26|138.86|0
1650962930000|2022-04-26 08:48:50|141.38|138.98|141.49|139.09|141.49|139.09|141.38|138.98|0
1650962940000|2022-04-26 08:49:00|141.66|139.26|141.66|139.26|141.71|139.31|141.66|139.26|0
1650962950000|2022-04-26 08:49:10|141.6|139.2|141.49|139.09|141.6|139.2|141.43|139.03|0
1650962960000|2022-04-26 08:49:20|141.38|138.98|141.49|139.09|141.49|139.09|141.38|138.98|0
1650962970000|2022-04-26 08:49:30|141.6|139.2|141.49|139.09|141.6|139.2|141.38|138.98|0
1650962980000|2022-04-26 08:49:40|141.55|139.15|141.6|139.2|141.6|139.2|141.55|139.15|0
1650962990000|2022-04-26 08:49:50|141.77|139.37|141.77|139.37|141.77|139.37|141.71|139.31|0
1650963000000|2022-04-26 08:50:00|141.71|139.31|141.71|139.31|141.71|139.31|141.6|139.2|0
1650963010000|2022-04-26 08:50:10|141.83|139.43|141.83|139.43|141.83|139.43|141.83|139.43|0
1650963020000|2022-04-26 08:50:20|141.71|139.31|141.71|139.31|141.71|139.31|141.66|139.26|0
1650963030000|2022-04-26 08:50:30|141.49|139.09|141.43|139.03|141.49|139.09|141.43|139.03|0
1650963040000|2022-04-26 08:50:40|141.37|138.97|141.43|139.03|141.43|139.03|141.37|138.97|0
1650963050000|2022-04-26 08:50:50|141.66|139.26|141.6|139.2|141.71|139.31|141.6|139.2|0
1650963060000|2022-04-26 08:51:00|141.77|139.37|141.88|139.48|141.94|139.54|141.77|139.37|0
1650963070000|2022-04-26 08:51:10|141.82|139.42|141.77|139.37|141.88|139.48|141.77|139.37|0
1650963080000|2022-04-26 08:51:20|141.6|139.2|141.82|139.42|141.82|139.42|141.6|139.2|0
1650963090000|2022-04-26 08:51:30|142.05|139.65|142.11|139.71|142.11|139.71|142.05|139.65|0
1650963100000|2022-04-26 08:51:40|142.05|139.65|142|139.6|142.05|139.65|142|139.6|0
1650963110000|2022-04-26 08:51:50|142.05|139.65|141.88|139.48|142.05|139.65|141.82|139.42|0
1650963120000|2022-04-26 08:52:00|141.71|139.31|141.49|139.09|141.71|139.31|141.49|139.09|0
1650963130000|2022-04-26 08:52:10|141.26|138.86|141.04|138.64|141.26|138.86|141.04|138.64|0
1650963140000|2022-04-26 08:52:20|141.03|138.63|141.03|138.63|141.15|138.75|141.03|138.63|0
1650963150000|2022-04-26 08:52:30|141.15|138.75|141.03|138.63|141.15|138.75|141.03|138.63|0
1650963160000|2022-04-26 08:52:40|141.15|138.75|141.15|138.75|141.15|138.75|141.03|138.63|0
1650963170000|2022-04-26 08:52:50|141.21|138.81|141.26|138.86|141.32|138.92|141.21|138.81|0
1650963180000|2022-04-26 08:53:00|141.37|138.97|141.32|138.92|141.37|138.97|141.26|138.86|0
1650963190000|2022-04-26 08:53:10|141.48|139.08|141.43|139.03|141.48|139.08|141.37|138.97|0
1650963200000|2022-04-26 08:53:20|141.54|139.14|141.48|139.08|141.54|139.14|141.48|139.08|0
1650963210000|2022-04-26 08:53:30|141.26|138.86|141.03|138.63|141.26|138.86|141.03|138.63|0
1650963220000|2022-04-26 08:53:40|140.92|138.52|140.81|138.41|140.92|138.52|140.81|138.41|0
1650963230000|2022-04-26 08:53:50|140.64|138.24|140.7|138.3|140.75|138.35|140.64|138.24|0
1650963240000|2022-04-26 08:54:00|140.64|138.24|140.36|137.96|140.64|138.24|140.36|137.96|0
1650963250000|2022-04-26 08:54:10|140.47|138.07|140.53|138.13|140.58|138.18|140.47|138.07|0
1650963260000|2022-04-26 08:54:20|140.47|138.07|140.58|138.18|140.58|138.18|140.42|138.02|0
1650963270000|2022-04-26 08:54:30|140.64|138.24|140.7|138.3|140.7|138.3|140.64|138.24|0
1650963280000|2022-04-26 08:54:40|140.64|138.24|141.14|138.74|141.14|138.74|140.64|138.24|0
1650963290000|2022-04-26 08:54:50|141.26|138.86|141.43|139.03|141.43|139.03|141.26|138.86|0
1650963300000|2022-04-26 08:55:00|141.26|138.86|141.26|138.86|141.26|138.86|141.2|138.8|0
1650963310000|2022-04-26 08:55:10|140.98|138.58|141.03|138.63|141.03|138.63|140.87|138.47|0
1650963320000|2022-04-26 08:55:20|140.98|138.58|140.92|138.52|140.98|138.58|140.92|138.52|0
1650963330000|2022-04-26 08:55:30|141.03|138.63|141.2|138.8|141.2|138.8|141.03|138.63|0
1650963340000|2022-04-26 08:55:40|141.26|138.86|141.37|138.97|141.37|138.97|141.26|138.86|0
1650963350000|2022-04-26 08:55:50|141.54|139.14|141.54|139.14|141.59|139.19|141.48|139.08|0
1650963360000|2022-04-26 08:56:00|141.48|139.08|141.26|138.86|141.48|139.08|141.26|138.86|0
1650963370000|2022-04-26 08:56:10|141.09|138.69|141.26|138.86|141.26|138.86|141.09|138.69|0
1650963380000|2022-04-26 08:56:20|141.14|138.74|141.2|138.8|141.2|138.8|141.14|138.74|0
1650963390000|2022-04-26 08:56:30|141.14|138.74|141.14|138.74|141.14|138.74|141.03|138.63|0
1650963400000|2022-04-26 08:56:40|141.09|138.69|141.03|138.63|141.09|138.69|141.03|138.63|0
1650963410000|2022-04-26 08:56:50|140.92|138.52|140.86|138.46|140.92|138.52|140.86|138.46|0
1650963420000|2022-04-26 08:57:00|140.92|138.52|140.98|138.58|140.98|138.58|140.92|138.52|0
1650963430000|2022-04-26 08:57:10|140.92|138.52|140.64|138.24|140.92|138.52|140.58|138.18|0
1650963440000|2022-04-26 08:57:20|140.69|138.29|140.69|138.29|140.69|138.29|140.69|138.29|0
1650963450000|2022-04-26 08:57:30|140.53|138.13|140.47|138.07|140.53|138.13|140.47|138.07|0
1650963460000|2022-04-26 08:57:40|140.36|137.96|140.36|137.96|140.41|138.01|140.36|137.96|0
1650963470000|2022-04-26 08:57:50|140.24|137.84|140.08|137.68|140.3|137.9|140.08|137.68|0
1650963480000|2022-04-26 08:58:00|139.63|137.23|139.57|137.17|139.91|137.51|139.57|137.17|0
1650963490000|2022-04-26 08:58:10|139.68|137.28|139.57|137.17|139.68|137.28|139.57|137.17|0
1650963500000|2022-04-26 08:58:20|139.46|137.06|139.91|137.51|139.91|137.51|139.46|137.06|0
1650963510000|2022-04-26 08:58:30|139.85|137.45|139.85|137.45|139.85|137.45|139.85|137.45|0
1650963520000|2022-04-26 08:58:40|140.13|137.73|140.02|137.62|140.13|137.73|140.02|137.62|0
1650963530000|2022-04-26 08:58:50|140.08|137.68|140.13|137.73|140.13|137.73|140.08|137.68|0
1650963540000|2022-04-26 08:59:00|140.24|137.84|140.13|137.73|140.24|137.84|140.13|137.73|0
1650963550000|2022-04-26 08:59:10|139.96|137.56|139.57|137.17|139.96|137.56|139.57|137.17|0
1650963560000|2022-04-26 08:59:20|139.52|137.12|139.46|137.06|139.52|137.12|139.46|137.06|0
1650963570000|2022-04-26 08:59:30|139.13|136.73|139.07|136.67|139.13|136.73|139.01|136.61|0
1650963580000|2022-04-26 08:59:40|139.01|136.61|138.79|136.39|139.01|136.61|138.79|136.39|0
1650963590000|2022-04-26 08:59:50|138.9|136.5|138.74|136.34|138.9|136.5|138.74|136.34|0
1650963600000|2022-04-26 09:00:00|138.46|136.06|138.68|136.28|138.96|136.56|138.46|136.06|0
1650963610000|2022-04-26 09:00:10|138.74|136.34|139.12|136.72|139.24|136.84|138.74|136.34|0
1650963620000|2022-04-26 09:00:20|139.24|136.84|139.24|136.84|139.24|136.84|139.18|136.78|0
1650963630000|2022-04-26 09:00:30|139.12|136.72|139.12|136.72|139.18|136.78|139.12|136.72|0
1650963640000|2022-04-26 09:00:40|139.01|136.61|139.24|136.84|139.24|136.84|139.01|136.61|0
1650963650000|2022-04-26 09:00:50|139.29|136.89|139.29|136.89|139.29|136.89|139.29|136.89|0
1650963660000|2022-04-26 09:01:00|139.24|136.84|139.12|136.72|139.24|136.84|139.07|136.67|0
1650963670000|2022-04-26 09:01:10|138.9|136.5|138.68|136.28|138.9|136.5|138.68|136.28|0
1650963680000|2022-04-26 09:01:20|138.85|136.45|138.79|136.39|138.9|136.5|138.79|136.39|0
1650963700000|2022-04-26 09:01:40|138.85|136.45|138.9|136.5|138.9|136.5|138.79|136.39|0
1650963710000|2022-04-26 09:01:50|138.85|136.45|138.79|136.39|138.85|136.45|138.68|136.28|0
1650963720000|2022-04-26 09:02:00|138.9|136.5|138.9|136.5|138.96|136.56|138.9|136.5|0
1650963730000|2022-04-26 09:02:10|138.85|136.45|139.01|136.61|139.01|136.61|138.85|136.45|0
1650963740000|2022-04-26 09:02:20|139.23|136.83|139.12|136.72|139.23|136.83|139.12|136.72|0
1650963750000|2022-04-26 09:02:30|139.07|136.67|139.07|136.67|139.12|136.72|139.01|136.61|0
1650963760000|2022-04-26 09:02:40|139.01|136.61|139.07|136.67|139.12|136.72|139.01|136.61|0
1650963770000|2022-04-26 09:02:50|139.12|136.72|139.46|137.06|139.46|137.06|139.12|136.72|0
1650963780000|2022-04-26 09:03:00|139.4|137|139.46|137.06|139.46|137.06|139.4|137|0
1650963790000|2022-04-26 09:03:10|139.4|137|139.18|136.78|139.4|137|139.18|136.78|0
1650963800000|2022-04-26 09:03:20|139.01|136.61|138.9|136.5|139.12|136.72|138.9|136.5|0
1650963810000|2022-04-26 09:03:30|139.01|136.61|139.12|136.72|139.12|136.72|139.01|136.61|0
1650963820000|2022-04-26 09:03:40|139.18|136.78|139.01|136.61|139.18|136.78|139.01|136.61|0
1650963830000|2022-04-26 09:03:50|138.9|136.5|138.79|136.39|138.9|136.5|138.79|136.39|0
1650963840000|2022-04-26 09:04:00|138.68|136.28|138.56|136.16|138.68|136.28|138.56|136.16|0
1650963850000|2022-04-26 09:04:10|138.68|136.28|138.68|136.28|138.68|136.28|138.68|136.28|0
1650963860000|2022-04-26 09:04:20|138.79|136.39|139.01|136.61|139.01|136.61|138.79|136.39|0
1650963870000|2022-04-26 09:04:30|139.12|136.72|139.23|136.83|139.23|136.83|139.12|136.72|0
1650963880000|2022-04-26 09:04:40|139.29|136.89|139.57|137.17|139.57|137.17|139.29|136.89|0
1650963890000|2022-04-26 09:04:50|139.68|137.28|139.62|137.22|139.68|137.28|139.57|137.17|0
1650963900000|2022-04-26 09:05:00|139.79|137.39|139.68|137.28|139.79|137.39|139.68|137.28|0
1650963910000|2022-04-26 09:05:10|139.79|137.39|140.12|137.72|140.12|137.72|139.79|137.39|0
1650963920000|2022-04-26 09:05:20|140.01|137.61|140.01|137.61|140.01|137.61|139.9|137.5|0
1650963930000|2022-04-26 09:05:30|140.12|137.72|140.24|137.84|140.24|137.84|140.12|137.72|0
1650963940000|2022-04-26 09:05:40|140.12|137.72|140.24|137.84|140.24|137.84|140.12|137.72|0
1650963960000|2022-04-26 09:06:00|140.35|137.95|140.29|137.89|140.41|138.01|140.29|137.89|0
1650963970000|2022-04-26 09:06:10|140.41|138.01|140.35|137.95|140.41|138.01|140.35|137.95|0
1650963980000|2022-04-26 09:06:20|140.01|137.61|139.9|137.5|140.01|137.61|139.9|137.5|0
1650963990000|2022-04-26 09:06:30|139.96|137.56|139.9|137.5|140.01|137.61|139.9|137.5|0
1650964000000|2022-04-26 09:06:40|139.73|137.33|139.85|137.45|139.85|137.45|139.68|137.28|0
1650964010000|2022-04-26 09:06:50|139.9|137.5|139.96|137.56|139.96|137.56|139.9|137.5|0
1650964020000|2022-04-26 09:07:00|139.9|137.5|139.9|137.5|139.9|137.5|139.79|137.39|0
1650964030000|2022-04-26 09:07:10|139.79|137.39|139.51|137.11|139.79|137.39|139.4|137|0
1650964040000|2022-04-26 09:07:20|139.45|137.05|139.45|137.05|139.45|137.05|139.45|137.05|0
1650964050000|2022-04-26 09:07:30|139.23|136.83|139.12|136.72|139.23|136.83|139.12|136.72|0
1650964060000|2022-04-26 09:07:40|139.17|136.77|138.78|136.38|139.17|136.77|138.78|136.38|0
1650964070000|2022-04-26 09:07:50|138.84|136.44|138.56|136.16|138.84|136.44|138.56|136.16|0
1650964080000|2022-04-26 09:08:00|138.67|136.27|138.62|136.22|138.67|136.27|138.62|136.22|0
1650964090000|2022-04-26 09:08:10|138.45|136.05|138.01|135.61|138.45|136.05|138.01|135.61|0
1650964100000|2022-04-26 09:08:20|138.17|135.77|138.23|135.83|138.23|135.83|138.17|135.77|0
1650964110000|2022-04-26 09:08:30|138.12|135.72|138.01|135.61|138.12|135.72|138.01|135.61|0
1650964120000|2022-04-26 09:08:40|138.23|135.83|138.12|135.72|138.23|135.83|138.12|135.72|0
1650964130000|2022-04-26 09:08:50|138.23|135.83|138.51|136.11|138.51|136.11|138.23|135.83|0
1650964140000|2022-04-26 09:09:00|138.56|136.16|138.78|136.38|138.78|136.38|138.56|136.16|0
1650964150000|2022-04-26 09:09:10|138.67|136.27|138.78|136.38|138.78|136.38|138.67|136.27|0
1650964160000|2022-04-26 09:09:20|138.89|136.49|138.78|136.38|138.89|136.49|138.62|136.22|0
1650964170000|2022-04-26 09:09:30|138.67|136.27|138.56|136.16|138.67|136.27|138.56|136.16|0
1650964180000|2022-04-26 09:09:40|138.67|136.27|138.67|136.27|138.67|136.27|138.67|136.27|0
1650964190000|2022-04-26 09:09:50|138.78|136.38|138.78|136.38|138.78|136.38|138.78|136.38|0
1650964200000|2022-04-26 09:10:00|138.67|136.27|138.67|136.27|138.67|136.27|138.67|136.27|0
1650964210000|2022-04-26 09:10:10|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1650964220000|2022-04-26 09:10:20|138.28|135.88|138.11|135.71|138.28|135.88|138.11|135.71|0
1650964230000|2022-04-26 09:10:30|138.17|135.77|138.23|135.83|138.23|135.83|138.17|135.77|0
1650964240000|2022-04-26 09:10:40|138.39|135.99|138.45|136.05|138.45|136.05|138.39|135.99|0
1650964250000|2022-04-26 09:10:50|138.56|136.16|138.45|136.05|138.62|136.22|138.45|136.05|0
1650964260000|2022-04-26 09:11:00|138.67|136.27|138.67|136.27|138.67|136.27|138.67|136.27|0
1650964270000|2022-04-26 09:11:10|138.56|136.16|138.67|136.27|138.67|136.27|138.34|135.94|0
1650964280000|2022-04-26 09:11:20|138.61|136.21|138.56|136.16|138.61|136.21|138.56|136.16|0
1650964290000|2022-04-26 09:11:30|138.67|136.27|138.5|136.1|138.67|136.27|138.45|136.05|0
1650964300000|2022-04-26 09:11:40|138.45|136.05|138.56|136.16|138.56|136.16|138.45|136.05|0
1650964310000|2022-04-26 09:11:50|138.84|136.44|138.73|136.33|138.84|136.44|138.56|136.16|0
1650964320000|2022-04-26 09:12:00|138.78|136.38|139.11|136.71|139.11|136.71|138.67|136.27|0
1650964330000|2022-04-26 09:12:10|139.06|136.66|139|136.6|139.06|136.66|139|136.6|0
1650964340000|2022-04-26 09:12:20|139.11|136.71|139.39|136.99|139.39|136.99|139.11|136.71|0
1650964350000|2022-04-26 09:12:30|139.45|137.05|139.33|136.93|139.45|137.05|139.33|136.93|0
1650964360000|2022-04-26 09:12:40|139.39|136.99|139.45|137.05|139.56|137.16|139.39|136.99|0
1650964370000|2022-04-26 09:12:50|139.5|137.1|139.45|137.05|139.5|137.1|139.45|137.05|0
1650964380000|2022-04-26 09:13:00|139.39|136.99|139.56|137.16|139.56|137.16|139.39|136.99|0
1650964390000|2022-04-26 09:13:10|139.45|137.05|139.11|136.71|139.5|137.1|139.11|136.71|0
1650964400000|2022-04-26 09:13:20|139|136.6|139|136.6|139|136.6|138.89|136.49|0
1650964410000|2022-04-26 09:13:30|139.06|136.66|138.95|136.55|139.06|136.66|138.95|136.55|0
1650964420000|2022-04-26 09:13:40|139|136.6|138.67|136.27|139|136.6|138.67|136.27|0
1650964430000|2022-04-26 09:13:50|138.55|136.15|138.67|136.27|138.67|136.27|138.55|136.15|0
1650964440000|2022-04-26 09:14:00|139.17|136.77|139.44|137.04|139.5|137.1|139.17|136.77|0
1650964450000|2022-04-26 09:14:10|139.33|136.93|139.11|136.71|139.39|136.99|139.06|136.66|0
1650964470000|2022-04-26 09:14:30|139|136.6|139.11|136.71|139.11|136.71|139|136.6|0
1650964480000|2022-04-26 09:14:40|139|136.6|139.11|136.71|139.11|136.71|139|136.6|0
1650964490000|2022-04-26 09:14:50|139.17|136.77|139.17|136.77|139.17|136.77|139.11|136.71|0
1650964500000|2022-04-26 09:15:00|139.11|136.71|139.22|136.82|139.22|136.82|139.11|136.71|0
1650964510000|2022-04-26 09:15:10|139.33|136.93|139.33|136.93|139.33|136.93|139.33|136.93|0
1650964520000|2022-04-26 09:15:20|139.28|136.88|139.33|136.93|139.33|136.93|139.22|136.82|0
1650964530000|2022-04-26 09:15:30|139.39|136.99|139.39|136.99|139.39|136.99|139.39|136.99|0
1650964540000|2022-04-26 09:15:40|139.44|137.04|139.61|137.21|139.67|137.27|139.44|137.04|0
1650964550000|2022-04-26 09:15:50|139.67|137.27|139.89|137.49|139.89|137.49|139.67|137.27|0
1650964560000|2022-04-26 09:16:00|139.95|137.55|139.72|137.32|139.95|137.55|139.72|137.32|0
1650964570000|2022-04-26 09:16:10|139.84|137.44|139.89|137.49|139.89|137.49|139.84|137.44|0
1650964580000|2022-04-26 09:16:20|140|137.6|139.67|137.27|140|137.6|139.67|137.27|0
1650964590000|2022-04-26 09:16:30|139.72|137.32|139.44|137.04|139.72|137.32|139.44|137.04|0
1650964600000|2022-04-26 09:16:40|139.33|136.93|139.28|136.88|139.44|137.04|139.28|136.88|0
1650964610000|2022-04-26 09:16:50|139.33|136.93|139.28|136.88|139.33|136.93|139.28|136.88|0
1650964620000|2022-04-26 09:17:00|139.33|136.93|139.22|136.82|139.33|136.93|139.11|136.71|0
1650964630000|2022-04-26 09:17:10|139.17|136.77|139.11|136.71|139.17|136.77|139.11|136.71|0
1650964640000|2022-04-26 09:17:20|139.22|136.82|139.22|136.82|139.22|136.82|139.22|136.82|0
1650964650000|2022-04-26 09:17:30|139.28|136.88|139.33|136.93|139.33|136.93|139.28|136.88|0
1650964660000|2022-04-26 09:17:40|139.22|136.82|139.05|136.65|139.22|136.82|139.05|136.65|0
1650964670000|2022-04-26 09:17:50|139.11|136.71|139|136.6|139.11|136.71|139|136.6|0
1650964680000|2022-04-26 09:18:00|139.11|136.71|138.77|136.37|139.11|136.71|138.77|136.37|0
1650964690000|2022-04-26 09:18:10|138.88|136.48|138.88|136.48|138.94|136.54|138.88|136.48|0
1650964700000|2022-04-26 09:18:20|139.05|136.65|139.16|136.76|139.33|136.93|139.05|136.65|0
1650964710000|2022-04-26 09:18:30|139.22|136.82|139.33|136.93|139.33|136.93|139.22|136.82|0
1650964720000|2022-04-26 09:18:40|139.27|136.87|139.27|136.87|139.33|136.93|139.27|136.87|0
1650964730000|2022-04-26 09:18:50|139.22|136.82|139.33|136.93|139.39|136.99|139.22|136.82|0
1650964740000|2022-04-26 09:19:00|139.44|137.04|139.44|137.04|139.44|137.04|139.44|137.04|0
1650964750000|2022-04-26 09:19:10|139.5|137.1|139.33|136.93|139.5|137.1|139.33|136.93|0
1650964760000|2022-04-26 09:19:20|139.22|136.82|139.1|136.7|139.22|136.82|139.1|136.7|0
1650964770000|2022-04-26 09:19:30|138.99|136.59|139.22|136.82|139.22|136.82|138.99|136.59|0
1650964780000|2022-04-26 09:19:40|139.16|136.76|138.99|136.59|139.22|136.82|138.99|136.59|0
1650964790000|2022-04-26 09:19:50|139.05|136.65|138.99|136.59|139.05|136.65|138.99|136.59|0
1650964800000|2022-04-26 09:20:00|139.05|136.65|139.1|136.7|139.1|136.7|139.05|136.65|0
1650964810000|2022-04-26 09:20:10|139.22|136.82|139.33|136.93|139.33|136.93|139.22|136.82|0
1650964820000|2022-04-26 09:20:20|139.27|136.87|139.33|136.93|139.33|136.93|139.27|136.87|0
1650964830000|2022-04-26 09:20:30|139.38|136.98|139.44|137.04|139.44|137.04|139.38|136.98|0
1650964840000|2022-04-26 09:20:40|139.5|137.1|139.66|137.26|139.66|137.26|139.5|137.1|0
1650964850000|2022-04-26 09:20:50|139.72|137.32|139.94|137.54|139.94|137.54|139.72|137.32|0
1650964860000|2022-04-26 09:21:00|140|137.6|140.05|137.65|140.11|137.71|140|137.6|0
1650964870000|2022-04-26 09:21:10|140.11|137.71|140.22|137.82|140.22|137.82|140.11|137.71|0
1650964880000|2022-04-26 09:21:20|140.44|138.04|140.44|138.04|140.44|138.04|140.44|138.04|0
1650964890000|2022-04-26 09:21:30|140.33|137.93|140.33|137.93|140.33|137.93|140.22|137.82|0
1650964910000|2022-04-26 09:21:50|140.44|138.04|140.22|137.82|140.44|138.04|140.22|137.82|0
1650964920000|2022-04-26 09:22:00|140.33|137.93|140.22|137.82|140.33|137.93|140.22|137.82|0
1650964930000|2022-04-26 09:22:10|140.33|137.93|140.16|137.76|140.33|137.93|139.99|137.59|0
1650964940000|2022-04-26 09:22:20|140.33|137.93|140.22|137.82|140.33|137.93|140.22|137.82|0
1650964950000|2022-04-26 09:22:30|140.33|137.93|140.33|137.93|140.44|138.04|140.33|137.93|0
1650964960000|2022-04-26 09:22:40|140.28|137.88|140.11|137.71|140.28|137.88|140.11|137.71|0
1650964970000|2022-04-26 09:22:50|140.22|137.82|140.16|137.76|140.22|137.82|140.16|137.76|0
1650964980000|2022-04-26 09:23:00|140.22|137.82|140.22|137.82|140.22|137.82|140.22|137.82|0
1650964990000|2022-04-26 09:23:10|140.11|137.71|140.11|137.71|140.16|137.76|140.11|137.71|0
1650965000000|2022-04-26 09:23:20|140.16|137.76|140.22|137.82|140.22|137.82|140.16|137.76|0
1650965010000|2022-04-26 09:23:30|140.28|137.88|140.44|138.04|140.44|138.04|140.28|137.88|0
1650965020000|2022-04-26 09:23:40|140.22|137.82|140.22|137.82|140.28|137.88|140.22|137.82|0
1650965030000|2022-04-26 09:23:50|140.28|137.88|140.28|137.88|140.28|137.88|140.22|137.82|0
1650965040000|2022-04-26 09:24:00|140.22|137.82|140.05|137.65|140.22|137.82|140.05|137.65|0
1650965050000|2022-04-26 09:24:10|139.99|137.59|140.05|137.65|140.05|137.65|139.99|137.59|0
1650965060000|2022-04-26 09:24:20|140.1|137.7|139.99|137.59|140.1|137.7|139.99|137.59|0
1650965070000|2022-04-26 09:24:30|140.1|137.7|140.55|138.15|140.55|138.15|140.1|137.7|0
1650965080000|2022-04-26 09:24:40|140.5|138.1|140.55|138.15|140.55|138.15|140.5|138.1|0
1650965090000|2022-04-26 09:24:50|140.66|138.26|140.89|138.49|141|138.6|140.66|138.26|0
1650965100000|2022-04-26 09:25:00|140.78|138.38|140.22|137.82|140.78|138.38|140.22|137.82|0
1650965110000|2022-04-26 09:25:10|140.33|137.93|140.72|138.32|140.72|138.32|140.33|137.93|0
1650965120000|2022-04-26 09:25:20|140.55|138.15|140.55|138.15|140.55|138.15|140.5|138.1|0
1650965130000|2022-04-26 09:25:30|141|138.6|140.78|138.38|141|138.6|140.78|138.38|0
1650965140000|2022-04-26 09:25:40|141|138.6|141.11|138.71|141.11|138.71|141|138.6|0
1650965150000|2022-04-26 09:25:50|141|138.6|141.06|138.66|141.06|138.66|141|138.6|0
1650965160000|2022-04-26 09:26:00|141.34|138.94|141.17|138.77|141.34|138.94|141.17|138.77|0
1650965170000|2022-04-26 09:26:10|141.23|138.83|140.78|138.38|141.23|138.83|140.78|138.38|0
1650965180000|2022-04-26 09:26:20|140.66|138.26|140.66|138.26|140.66|138.26|140.55|138.15|0
1650965190000|2022-04-26 09:26:30|140.55|138.15|140.21|137.81|140.55|138.15|140.21|137.81|0
1650965210000|2022-04-26 09:26:50|140.38|137.98|140.33|137.93|140.38|137.98|140.33|137.93|0
1650965220000|2022-04-26 09:27:00|140.38|137.98|140.33|137.93|140.38|137.98|140.33|137.93|0
1650965230000|2022-04-26 09:27:10|140.44|138.04|140.44|138.04|140.44|138.04|140.38|137.98|0
1650965240000|2022-04-26 09:27:20|140.33|137.93|140.21|137.81|140.33|137.93|140.21|137.81|0
1650965250000|2022-04-26 09:27:30|140.33|137.93|140.38|137.98|140.38|137.98|140.33|137.93|0
1650965260000|2022-04-26 09:27:40|140.27|137.87|140.5|138.1|140.55|138.15|140.27|137.87|0
1650965270000|2022-04-26 09:27:50|140.55|138.15|140.5|138.1|140.55|138.15|140.5|138.1|0
1650965280000|2022-04-26 09:28:00|140.55|138.15|140.55|138.15|140.55|138.15|140.44|138.04|0
1650965290000|2022-04-26 09:28:10|140.5|138.1|140.49|138.09|140.5|138.1|140.49|138.09|0
1650965300000|2022-04-26 09:28:20|140.44|138.04|140.72|138.32|140.72|138.32|140.44|138.04|0
1650965310000|2022-04-26 09:28:30|140.66|138.26|141|138.6|141|138.6|140.66|138.26|0
1650965320000|2022-04-26 09:28:40|141.11|138.71|141.34|138.94|141.45|139.05|141.11|138.71|0
1650965330000|2022-04-26 09:28:50|141.22|138.82|141.33|138.93|141.33|138.93|141.22|138.82|0
1650965340000|2022-04-26 09:29:00|141.28|138.88|141|138.6|141.28|138.88|141|138.6|0
1650965350000|2022-04-26 09:29:10|141.11|138.71|141.22|138.82|141.22|138.82|141.11|138.71|0
1650965360000|2022-04-26 09:29:20|141.33|138.93|141.11|138.71|141.33|138.93|141.11|138.71|0
1650965370000|2022-04-26 09:29:30|141.06|138.66|140.77|138.37|141.06|138.66|140.77|138.37|0
1650965380000|2022-04-26 09:29:40|140.66|138.26|140.77|138.37|140.77|138.37|140.66|138.26|0
1650965390000|2022-04-26 09:29:50|140.66|138.26|140.72|138.32|140.72|138.32|140.66|138.26|0
1650965400000|2022-04-26 09:30:00|140.66|138.26|140.61|138.21|140.66|138.26|140.61|138.21|0
1650965410000|2022-04-26 09:30:10|140.66|138.26|141|138.6|141|138.6|140.66|138.26|0
1650965420000|2022-04-26 09:30:20|140.88|138.48|140.72|138.32|140.88|138.48|140.66|138.26|0
1650965430000|2022-04-26 09:30:30|140.77|138.37|140.77|138.37|140.77|138.37|140.72|138.32|0
1650965440000|2022-04-26 09:30:40|140.72|138.32|140.88|138.48|140.88|138.48|140.72|138.32|0
1650965450000|2022-04-26 09:30:50|140.77|138.37|140.83|138.43|140.88|138.48|140.77|138.37|0
1650965460000|2022-04-26 09:31:00|140.72|138.32|140.72|138.32|140.72|138.32|140.72|138.32|0
1650965470000|2022-04-26 09:31:10|140.66|138.26|140.43|138.03|140.66|138.26|140.43|138.03|0
1650965480000|2022-04-26 09:31:20|140.55|138.15|140.43|138.03|140.55|138.15|140.43|138.03|0
1650965490000|2022-04-26 09:31:30|140.32|137.92|140.21|137.81|140.32|137.92|140.21|137.81|0
1650965500000|2022-04-26 09:31:40|140.38|137.98|140.43|138.03|140.43|138.03|140.32|137.92|0
1650965510000|2022-04-26 09:31:50|140.49|138.09|140.38|137.98|140.49|138.09|140.38|137.98|0
1650965520000|2022-04-26 09:32:00|140.27|137.87|140.27|137.87|140.27|137.87|140.27|137.87|0
1650965540000|2022-04-26 09:32:20|140.32|137.92|140.54|138.14|140.54|138.14|140.32|137.92|0
1650965550000|2022-04-26 09:32:30|140.38|137.98|140.15|137.75|140.38|137.98|140.15|137.75|0
1650965560000|2022-04-26 09:32:40|140.1|137.7|140.1|137.7|140.1|137.7|140.1|137.7|0
1650965570000|2022-04-26 09:32:50|139.76|137.36|139.82|137.42|139.82|137.42|139.76|137.36|0
1650965580000|2022-04-26 09:33:00|139.87|137.47|139.76|137.36|139.87|137.47|139.76|137.36|0
1650965590000|2022-04-26 09:33:10|139.71|137.31|139.54|137.14|139.71|137.31|139.54|137.14|0
1650965600000|2022-04-26 09:33:20|139.59|137.19|139.54|137.14|139.59|137.19|139.54|137.14|0
1650965610000|2022-04-26 09:33:30|139.59|137.19|139.09|136.69|139.59|137.19|139.09|136.69|0
1650965620000|2022-04-26 09:33:40|139.2|136.8|139.26|136.86|139.26|136.86|139.2|136.8|0
1650965630000|2022-04-26 09:33:50|139.2|136.8|139.26|136.86|139.26|136.86|139.2|136.8|0
1650965640000|2022-04-26 09:34:00|139.09|136.69|139.31|136.91|139.31|136.91|139.09|136.69|0
1650965650000|2022-04-26 09:34:10|139.54|137.14|139.31|136.91|139.54|137.14|139.31|136.91|0
1650965660000|2022-04-26 09:34:20|139.37|136.97|139.31|136.91|139.37|136.97|139.31|136.91|0
1650965670000|2022-04-26 09:34:30|139.37|136.97|139.87|137.47|139.87|137.47|139.37|136.97|0
1650965680000|2022-04-26 09:34:40|139.82|137.42|139.98|137.58|139.98|137.58|139.82|137.42|0
1650965690000|2022-04-26 09:34:50|139.93|137.53|139.76|137.36|139.93|137.53|139.76|137.36|0
1650965700000|2022-04-26 09:35:00|139.87|137.47|139.76|137.36|139.98|137.58|139.76|137.36|0
1650965710000|2022-04-26 09:35:10|139.65|137.25|139.76|137.36|139.76|137.36|139.65|137.25|0
1650965720000|2022-04-26 09:35:20|139.7|137.3|139.65|137.25|139.7|137.3|139.65|137.25|0
1650965730000|2022-04-26 09:35:30|139.53|137.13|139.53|137.13|139.53|137.13|139.53|137.13|0
1650965740000|2022-04-26 09:35:40|139.42|137.02|139.42|137.02|139.42|137.02|139.42|137.02|0
1650965750000|2022-04-26 09:35:50|139.37|136.97|139.42|137.02|139.42|137.02|139.31|136.91|0
1650965760000|2022-04-26 09:36:00|139.37|136.97|139.31|136.91|139.37|136.97|139.31|136.91|0
1650965770000|2022-04-26 09:36:10|139.09|136.69|138.98|136.58|139.09|136.69|138.98|136.58|0
1650965780000|2022-04-26 09:36:20|139.09|136.69|139.09|136.69|139.09|136.69|139.09|136.69|0
1650965790000|2022-04-26 09:36:30|138.98|136.58|138.86|136.46|138.98|136.58|138.86|136.46|0
1650965800000|2022-04-26 09:36:40|138.75|136.35|138.75|136.35|138.75|136.35|138.75|136.35|0
1650965810000|2022-04-26 09:36:50|138.81|136.41|138.86|136.46|138.86|136.46|138.75|136.35|0
1650965820000|2022-04-26 09:37:00|138.92|136.52|139.03|136.63|139.03|136.63|138.92|136.52|0
1650965830000|2022-04-26 09:37:10|139.14|136.74|139.26|136.86|139.31|136.91|139.14|136.74|0
1650965840000|2022-04-26 09:37:20|139.2|136.8|139.37|136.97|139.37|136.97|139.2|136.8|0
1650965850000|2022-04-26 09:37:30|139.53|137.13|139.64|137.24|139.64|137.24|139.53|137.13|0
1650965860000|2022-04-26 09:37:40|139.53|137.13|139.7|137.3|139.7|137.3|139.53|137.13|0
1650965870000|2022-04-26 09:37:50|139.64|137.24|139.53|137.13|139.64|137.24|139.53|137.13|0
1650965880000|2022-04-26 09:38:00|139.59|137.19|139.59|137.19|139.64|137.24|139.59|137.19|0
1650965890000|2022-04-26 09:38:10|139.48|137.08|139.25|136.85|139.48|137.08|139.25|136.85|0
1650965900000|2022-04-26 09:38:20|139.14|136.74|139.53|137.13|139.53|137.13|139.14|136.74|0
1650965910000|2022-04-26 09:38:30|139.48|137.08|139.42|137.02|139.48|137.08|139.42|137.02|0
1650965920000|2022-04-26 09:38:40|139.37|136.97|139.31|136.91|139.37|136.97|139.31|136.91|0
1650965930000|2022-04-26 09:38:50|139.37|136.97|139.37|136.97|139.37|136.97|139.31|136.91|0
1650965940000|2022-04-26 09:39:00|139.31|136.91|139.53|137.13|139.53|137.13|139.31|136.91|0
1650965950000|2022-04-26 09:39:10|139.48|137.08|139.64|137.24|139.64|137.24|139.48|137.08|0
1650965960000|2022-04-26 09:39:20|139.53|137.13|139.75|137.35|139.75|137.35|139.53|137.13|0
1650965980000|2022-04-26 09:39:40|139.59|137.19|139.59|137.19|139.59|137.19|139.59|137.19|0
1650965990000|2022-04-26 09:39:50|139.53|137.13|139.64|137.24|139.64|137.24|139.53|137.13|0
1650966000000|2022-04-26 09:40:00|139.7|137.3|139.7|137.3|139.75|137.35|139.7|137.3|0
1650966010000|2022-04-26 09:40:10|139.64|137.24|139.64|137.24|139.64|137.24|139.64|137.24|0
1650966020000|2022-04-26 09:40:20|139.81|137.41|139.86|137.46|139.86|137.46|139.81|137.41|0
1650966030000|2022-04-26 09:40:30|139.92|137.52|140.31|137.91|140.31|137.91|139.92|137.52|0
1650966040000|2022-04-26 09:40:40|140.54|138.14|140.42|138.02|140.54|138.14|140.42|138.02|0
1650966050000|2022-04-26 09:40:50|140.54|138.14|140.59|138.19|140.59|138.19|140.54|138.14|0
1650966060000|2022-04-26 09:41:00|140.76|138.36|140.82|138.42|140.87|138.47|140.76|138.36|0
1650966070000|2022-04-26 09:41:10|140.42|138.02|140.42|138.02|140.54|138.14|140.42|138.02|0
1650966080000|2022-04-26 09:41:20|140.54|138.14|140.42|138.02|140.54|138.14|140.42|138.02|0
1650966090000|2022-04-26 09:41:30|140.31|137.91|140.09|137.69|140.31|137.91|140.09|137.69|0
1650966110000|2022-04-26 09:41:50|139.97|137.57|139.97|137.57|139.97|137.57|139.97|137.57|0
1650966120000|2022-04-26 09:42:00|139.86|137.46|139.81|137.41|139.86|137.46|139.64|137.24|0
1650966140000|2022-04-26 09:42:20|139.75|137.35|139.75|137.35|139.75|137.35|139.75|137.35|0
1650966150000|2022-04-26 09:42:30|139.86|137.46|139.86|137.46|139.86|137.46|139.81|137.41|0
1650966160000|2022-04-26 09:42:40|139.97|137.57|139.97|137.57|139.97|137.57|139.92|137.52|0
1650966170000|2022-04-26 09:42:50|140.03|137.63|140.09|137.69|140.09|137.69|139.97|137.57|0
1650966190000|2022-04-26 09:43:10|139.97|137.57|139.92|137.52|139.97|137.57|139.86|137.46|0
1650966200000|2022-04-26 09:43:20|139.97|137.57|140.03|137.63|140.09|137.69|139.97|137.57|0
1650966210000|2022-04-26 09:43:30|140.08|137.68|140.08|137.68|140.08|137.68|140.08|137.68|0
1650966250000|2022-04-26 09:44:10|139.97|137.57|139.97|137.57|139.97|137.57|139.97|137.57|0
1650966260000|2022-04-26 09:44:20|139.86|137.46|139.86|137.46|139.86|137.46|139.86|137.46|0
1650966270000|2022-04-26 09:44:30|139.97|137.57|139.97|137.57|139.97|137.57|139.97|137.57|0
1650966280000|2022-04-26 09:44:40|140.08|137.68|140.08|137.68|140.08|137.68|140.08|137.68|0
1650966290000|2022-04-26 09:44:50|139.97|137.57|139.97|137.57|139.97|137.57|139.97|137.57|0
1650966300000|2022-04-26 09:45:00|139.86|137.46|139.86|137.46|139.86|137.46|139.86|137.46|0
1650966310000|2022-04-26 09:45:10|139.97|137.57|139.75|137.35|139.97|137.57|139.75|137.35|0
1650966320000|2022-04-26 09:45:20|139.81|137.41|139.75|137.35|139.81|137.41|139.75|137.35|0
1650966340000|2022-04-26 09:45:40|139.86|137.46|139.92|137.52|139.92|137.52|139.86|137.46|0
1650966350000|2022-04-26 09:45:50|139.97|137.57|139.97|137.57|139.97|137.57|139.97|137.57|0
1650966360000|2022-04-26 09:46:00|139.86|137.46|139.97|137.57|139.97|137.57|139.86|137.46|0
1650966380000|2022-04-26 09:46:20|139.86|137.46|139.8|137.4|139.86|137.46|139.75|137.35|0
1650966390000|2022-04-26 09:46:30|139.86|137.46|139.92|137.52|139.92|137.52|139.86|137.46|0
1650966400000|2022-04-26 09:46:40|139.97|137.57|139.97|137.57|139.97|137.57|139.86|137.46|0
1650966410000|2022-04-26 09:46:50|139.86|137.46|139.75|137.35|139.97|137.57|139.75|137.35|0
1650966420000|2022-04-26 09:47:00|140.42|138.02|140.42|138.02|140.42|138.02|140.42|138.02|0
1650966430000|2022-04-26 09:47:10|140.64|138.24|140.64|138.24|140.64|138.24|140.64|138.24|0
1650966440000|2022-04-26 09:47:20|140.53|138.13|140.64|138.24|140.64|138.24|140.53|138.13|0
1650966450000|2022-04-26 09:47:30|140.53|138.13|140.42|138.02|140.53|138.13|140.42|138.02|0
1650966460000|2022-04-26 09:47:40|140.36|137.96|140.36|137.96|140.36|137.96|140.36|137.96|0
1650966470000|2022-04-26 09:47:50|140.53|138.13|140.53|138.13|140.53|138.13|140.53|138.13|0
1650966480000|2022-04-26 09:48:00|140.42|138.02|140.42|138.02|140.42|138.02|140.42|138.02|0
1650966500000|2022-04-26 09:48:20|140.3|137.9|140.53|138.13|140.53|138.13|140.3|137.9|0
1650966510000|2022-04-26 09:48:30|140.64|138.24|140.59|138.19|140.7|138.3|140.59|138.19|0
1650966520000|2022-04-26 09:48:40|140.53|138.13|140.53|138.13|140.53|138.13|140.53|138.13|0
1650966530000|2022-04-26 09:48:50|140.64|138.24|140.53|138.13|140.64|138.24|140.53|138.13|0
1650966540000|2022-04-26 09:49:00|140.64|138.24|140.64|138.24|140.64|138.24|140.64|138.24|0
1650966550000|2022-04-26 09:49:10|140.75|138.35|140.86|138.46|140.86|138.46|140.75|138.35|0
1650966560000|2022-04-26 09:49:20|140.98|138.58|141.09|138.69|141.09|138.69|140.98|138.58|0
1650966570000|2022-04-26 09:49:30|141.43|139.03|141.65|139.25|141.65|139.25|141.43|139.03|0
1650966580000|2022-04-26 09:49:40|141.71|139.31|141.71|139.31|141.71|139.31|141.6|139.2|0
1650966590000|2022-04-26 09:49:50|141.88|139.48|141.99|139.59|141.99|139.59|141.76|139.36|0
1650966600000|2022-04-26 09:50:00|141.94|139.54|141.99|139.59|141.99|139.59|141.94|139.54|0
1650966610000|2022-04-26 09:50:10|141.88|139.48|142.1|139.7|142.1|139.7|141.76|139.36|0
1650966620000|2022-04-26 09:50:20|142.22|139.82|142.22|139.82|142.22|139.82|142.22|139.82|0
1650966630000|2022-04-26 09:50:30|142.1|139.7|141.99|139.59|142.22|139.82|141.99|139.59|0
1650966640000|2022-04-26 09:50:40|141.88|139.48|142.1|139.7|142.1|139.7|141.88|139.48|0
1650966650000|2022-04-26 09:50:50|141.99|139.59|142.16|139.76|142.22|139.82|141.99|139.59|0
1650966660000|2022-04-26 09:51:00|142.1|139.7|141.99|139.59|142.1|139.7|141.99|139.59|0
1650966670000|2022-04-26 09:51:10|141.88|139.48|141.99|139.59|141.99|139.59|141.88|139.48|0
1650966680000|2022-04-26 09:51:20|141.88|139.48|141.65|139.25|141.88|139.48|141.65|139.25|0
1650966690000|2022-04-26 09:51:30|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1650966700000|2022-04-26 09:51:40|141.65|139.25|141.54|139.14|141.65|139.25|141.54|139.14|0
1650966710000|2022-04-26 09:51:50|141.65|139.25|141.65|139.25|141.65|139.25|141.65|139.25|0
1650966720000|2022-04-26 09:52:00|141.82|139.42|141.76|139.36|141.88|139.48|141.76|139.36|0
1650966730000|2022-04-26 09:52:10|141.71|139.31|141.54|139.14|141.71|139.31|141.54|139.14|0
1650966740000|2022-04-26 09:52:20|141.42|139.02|141.2|138.8|141.42|139.02|141.2|138.8|0
1650966750000|2022-04-26 09:52:30|141.14|138.74|141.09|138.69|141.14|138.74|141.09|138.69|0
1650966760000|2022-04-26 09:52:40|140.97|138.57|140.86|138.46|140.97|138.57|140.86|138.46|0
1650966770000|2022-04-26 09:52:50|140.97|138.57|140.97|138.57|140.97|138.57|140.97|138.57|0
1650966780000|2022-04-26 09:53:00|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1650966790000|2022-04-26 09:53:10|140.97|138.57|140.97|138.57|140.97|138.57|140.97|138.57|0
1650966800000|2022-04-26 09:53:20|141.03|138.63|141.03|138.63|141.03|138.63|141.03|138.63|0
1650966810000|2022-04-26 09:53:30|141.08|138.68|141.08|138.68|141.08|138.68|141.03|138.63|0
1650966820000|2022-04-26 09:53:40|140.97|138.57|140.97|138.57|140.97|138.57|140.97|138.57|0
1650966840000|2022-04-26 09:54:00|141.03|138.63|141.2|138.8|141.2|138.8|141.03|138.63|0
1650966850000|2022-04-26 09:54:10|141.08|138.68|140.97|138.57|141.08|138.68|140.97|138.57|0
1650966860000|2022-04-26 09:54:20|141.08|138.68|141.03|138.63|141.08|138.68|141.03|138.63|0
1650966870000|2022-04-26 09:54:30|140.97|138.57|141.03|138.63|141.08|138.68|140.86|138.46|0
1650966880000|2022-04-26 09:54:40|141.08|138.68|141.08|138.68|141.2|138.8|141.08|138.68|0
1650966890000|2022-04-26 09:54:50|141.2|138.8|141.2|138.8|141.31|138.91|141.2|138.8|0
1650966900000|2022-04-26 09:55:00|141.25|138.85|141.53|139.13|141.53|139.13|141.25|138.85|0
1650966910000|2022-04-26 09:55:10|141.65|139.25|141.53|139.13|141.65|139.25|141.53|139.13|0
1650966920000|2022-04-26 09:55:20|141.65|139.25|141.42|139.02|141.65|139.25|141.42|139.02|0
1650966930000|2022-04-26 09:55:30|141.31|138.91|141.31|138.91|141.31|138.91|141.31|138.91|0
1650966940000|2022-04-26 09:55:40|141.19|138.79|141.08|138.68|141.19|138.79|141.08|138.68|0
1650966960000|2022-04-26 09:56:00|140.97|138.57|141.19|138.79|141.19|138.79|140.97|138.57|0
1650966980000|2022-04-26 09:56:20|141.08|138.68|140.86|138.46|141.08|138.68|140.86|138.46|0
1650966990000|2022-04-26 09:56:30|140.74|138.34|140.8|138.4|140.8|138.4|140.74|138.34|0
1650967000000|2022-04-26 09:56:40|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1650967010000|2022-04-26 09:56:50|140.8|138.4|140.74|138.34|140.8|138.4|140.74|138.34|0
1650967020000|2022-04-26 09:57:00|140.52|138.12|140.13|137.73|140.52|138.12|140.13|137.73|0
1650967030000|2022-04-26 09:57:10|140.07|137.67|139.96|137.56|140.07|137.67|139.96|137.56|0
1650967040000|2022-04-26 09:57:20|139.85|137.45|139.85|137.45|139.96|137.56|139.85|137.45|0
1650967050000|2022-04-26 09:57:30|139.96|137.56|139.96|137.56|139.96|137.56|139.96|137.56|0
1650967060000|2022-04-26 09:57:40|139.85|137.45|139.85|137.45|139.9|137.5|139.85|137.45|0
1650967070000|2022-04-26 09:57:50|139.96|137.56|140.18|137.78|140.18|137.78|139.96|137.56|0
1650967080000|2022-04-26 09:58:00|140.07|137.67|140.18|137.78|140.18|137.78|140.07|137.67|0
1650967090000|2022-04-26 09:58:10|140.07|137.67|140.07|137.67|140.07|137.67|140.07|137.67|0
1650967100000|2022-04-26 09:58:20|140.02|137.62|140.46|138.06|140.46|138.06|140.02|137.62|0
1650967110000|2022-04-26 09:58:30|140.52|138.12|140.69|138.29|140.74|138.34|140.52|138.12|0
1650967120000|2022-04-26 09:58:40|140.52|138.12|140.52|138.12|140.52|138.12|140.52|138.12|0
1650967130000|2022-04-26 09:58:50|140.46|138.06|140.52|138.12|140.52|138.12|140.46|138.06|0
1650967140000|2022-04-26 09:59:00|140.58|138.18|140.52|138.12|140.63|138.23|140.52|138.12|0
1650967150000|2022-04-26 09:59:10|140.4|138|140.18|137.78|140.4|138|140.18|137.78|0
1650967160000|2022-04-26 09:59:20|140.07|137.67|139.96|137.56|140.07|137.67|139.96|137.56|0
1650967170000|2022-04-26 09:59:30|140.07|137.67|140.01|137.61|140.13|137.73|140.01|137.61|0
1650967180000|2022-04-26 09:59:40|140.07|137.67|140.18|137.78|140.18|137.78|140.07|137.67|0
1650967200000|2022-04-26 10:00:00|140.29|137.89|140.4|138|140.46|138.06|140.29|137.89|0
1650967210000|2022-04-26 10:00:10|140.24|137.84|140.18|137.78|140.29|137.89|140.18|137.78|0
1650967220000|2022-04-26 10:00:20|140.24|137.84|140.4|138|140.4|138|140.24|137.84|0
1650967230000|2022-04-26 10:00:30|140.29|137.89|140.4|138|140.4|138|140.29|137.89|0
1650967250000|2022-04-26 10:00:50|140.35|137.95|140.35|137.95|140.35|137.95|140.35|137.95|0
1650967260000|2022-04-26 10:01:00|140.29|137.89|140.07|137.67|140.29|137.89|139.95|137.55|0
1650967270000|2022-04-26 10:01:10|139.79|137.39|139.95|137.55|139.95|137.55|139.73|137.33|0
1650967280000|2022-04-26 10:01:20|139.84|137.44|139.73|137.33|139.84|137.44|139.62|137.22|0
1650967290000|2022-04-26 10:01:30|139.51|137.11|139.28|136.88|139.51|137.11|139.17|136.77|0
1650967300000|2022-04-26 10:01:40|139.23|136.83|139.4|137|139.4|137|139.23|136.83|0
1650967310000|2022-04-26 10:01:50|139.17|136.77|139.28|136.88|139.28|136.88|139.17|136.77|0
1650967320000|2022-04-26 10:02:00|139.62|137.22|139.62|137.22|139.62|137.22|139.57|137.17|0
1650967330000|2022-04-26 10:02:10|139.51|137.11|139.73|137.33|139.73|137.33|139.51|137.11|0
1650967340000|2022-04-26 10:02:20|139.68|137.28|139.73|137.33|139.73|137.33|139.62|137.22|0
1650967350000|2022-04-26 10:02:30|139.62|137.22|139.73|137.33|139.73|137.33|139.62|137.22|0
1650967360000|2022-04-26 10:02:40|139.51|137.11|139.45|137.05|139.51|137.11|139.45|137.05|0
1650967370000|2022-04-26 10:02:50|139.39|136.99|139.17|136.77|139.39|136.99|139.17|136.77|0
1650967380000|2022-04-26 10:03:00|139.28|136.88|139.12|136.72|139.28|136.88|139.12|136.72|0
1650967390000|2022-04-26 10:03:10|139.06|136.66|138.95|136.55|139.06|136.66|138.84|136.44|0
1650967400000|2022-04-26 10:03:20|138.84|136.44|138.84|136.44|138.95|136.55|138.84|136.44|0
1650967410000|2022-04-26 10:03:30|138.78|136.38|138.84|136.44|138.84|136.44|138.78|136.38|0
1650967420000|2022-04-26 10:03:40|138.95|136.55|139.06|136.66|139.06|136.66|138.95|136.55|0
1650967430000|2022-04-26 10:03:50|138.95|136.55|139.34|136.94|139.39|136.99|138.95|136.55|0
1650967440000|2022-04-26 10:04:00|139.39|136.99|139.5|137.1|139.5|137.1|139.34|136.94|0
1650967450000|2022-04-26 10:04:10|139.73|137.33|139.79|137.39|139.84|137.44|139.67|137.27|0
1650967460000|2022-04-26 10:04:20|139.39|136.99|139.28|136.88|139.39|136.99|139.23|136.83|0
1650967470000|2022-04-26 10:04:30|139.39|136.99|139.28|136.88|139.45|137.05|139.28|136.88|0
1650967480000|2022-04-26 10:04:40|139.39|136.99|139.28|136.88|139.39|136.99|139.28|136.88|0
1650967490000|2022-04-26 10:04:50|139.34|136.94|138.95|136.55|139.34|136.94|138.95|136.55|0
1650967500000|2022-04-26 10:05:00|138.89|136.49|138.95|136.55|139.06|136.66|138.89|136.49|0
1650967510000|2022-04-26 10:05:10|139.06|136.66|139.45|137.05|139.45|137.05|139.06|136.66|0
1650967520000|2022-04-26 10:05:20|139.39|136.99|139.62|137.22|139.62|137.22|139.39|136.99|0
1650967530000|2022-04-26 10:05:30|139.45|137.05|139.84|137.44|139.84|137.44|139.45|137.05|0
1650967540000|2022-04-26 10:05:40|140.01|137.61|139.95|137.55|140.01|137.61|139.95|137.55|0
1650967550000|2022-04-26 10:05:50|139.9|137.5|140.06|137.66|140.06|137.66|139.9|137.5|0
1650967560000|2022-04-26 10:06:00|140.17|137.77|140.12|137.72|140.17|137.77|140.06|137.66|0
1650967570000|2022-04-26 10:06:10|140.06|137.66|139.84|137.44|140.06|137.66|139.84|137.44|0
1650967580000|2022-04-26 10:06:20|139.78|137.38|139.84|137.44|139.84|137.44|139.78|137.38|0
1650967590000|2022-04-26 10:06:30|139.73|137.33|139.9|137.5|139.9|137.5|139.73|137.33|0
1650967600000|2022-04-26 10:06:40|139.84|137.44|139.95|137.55|139.95|137.55|139.84|137.44|0
1650967610000|2022-04-26 10:06:50|140.06|137.66|139.95|137.55|140.17|137.77|139.95|137.55|0
1650967620000|2022-04-26 10:07:00|140.01|137.61|139.95|137.55|140.01|137.61|139.84|137.44|0
1650967630000|2022-04-26 10:07:10|139.9|137.5|139.61|137.21|139.9|137.5|139.61|137.21|0
1650967640000|2022-04-26 10:07:20|139.5|137.1|139.5|137.1|139.5|137.1|139.5|137.1|0
1650967660000|2022-04-26 10:07:40|139.39|136.99|139.39|136.99|139.39|136.99|139.28|136.88|0
1650967670000|2022-04-26 10:07:50|139.34|136.94|139.39|136.99|139.39|136.99|139.34|136.94|0
1650967680000|2022-04-26 10:08:00|139.45|137.05|139.84|137.44|139.84|137.44|139.45|137.05|0
1650967690000|2022-04-26 10:08:10|139.89|137.49|139.84|137.44|139.89|137.49|139.84|137.44|0
1650967700000|2022-04-26 10:08:20|139.95|137.55|139.95|137.55|139.95|137.55|139.95|137.55|0
1650967710000|2022-04-26 10:08:30|139.84|137.44|139.72|137.32|139.84|137.44|139.72|137.32|0
1650967730000|2022-04-26 10:08:50|139.89|137.49|139.95|137.55|139.95|137.55|139.84|137.44|0
1650967740000|2022-04-26 10:09:00|139.89|137.49|139.89|137.49|139.95|137.55|139.83|137.43|0
1650967750000|2022-04-26 10:09:10|139.95|137.55|139.89|137.49|139.95|137.55|139.89|137.49|0
1650967760000|2022-04-26 10:09:20|139.78|137.38|139.72|137.32|139.78|137.38|139.72|137.32|0
1650967770000|2022-04-26 10:09:30|139.78|137.38|139.83|137.43|139.83|137.43|139.72|137.32|0
1650967780000|2022-04-26 10:09:40|139.95|137.55|139.95|137.55|140.06|137.66|139.95|137.55|0
1650967790000|2022-04-26 10:09:50|140.06|137.66|140.17|137.77|140.17|137.77|140.06|137.66|0
1650967800000|2022-04-26 10:10:00|140.12|137.72|140|137.6|140.12|137.72|140|137.6|0
1650967810000|2022-04-26 10:10:10|139.95|137.55|140.06|137.66|140.06|137.66|139.95|137.55|0
1650967820000|2022-04-26 10:10:20|140.17|137.77|140.45|138.05|140.45|138.05|140.17|137.77|0
1650967830000|2022-04-26 10:10:30|140.51|138.11|140.51|138.11|140.51|138.11|140.39|137.99|0
1650967840000|2022-04-26 10:10:40|140.62|138.22|140.73|138.33|140.73|138.33|140.62|138.22|0
1650967860000|2022-04-26 10:11:00|141.13|138.73|141.24|138.84|141.24|138.84|141.07|138.67|0
1650967870000|2022-04-26 10:11:10|141.29|138.89|141.4|139|141.4|139|141.29|138.89|0
1650967880000|2022-04-26 10:11:20|141.29|138.89|141.24|138.84|141.29|138.89|141.18|138.78|0
1650967890000|2022-04-26 10:11:30|141.07|138.67|141.07|138.67|141.12|138.72|141.07|138.67|0
1650967900000|2022-04-26 10:11:40|141.01|138.61|141.18|138.78|141.18|138.78|141.01|138.61|0
1650967910000|2022-04-26 10:11:50|141.01|138.61|141.18|138.78|141.18|138.78|141.01|138.61|0
1650967920000|2022-04-26 10:12:00|141.12|138.72|141.18|138.78|141.18|138.78|141.12|138.72|0
1650967930000|2022-04-26 10:12:10|141.12|138.72|140.95|138.55|141.12|138.72|140.95|138.55|0
1650967940000|2022-04-26 10:12:20|141.07|138.67|140.84|138.44|141.07|138.67|140.79|138.39|0
1650967950000|2022-04-26 10:12:30|140.79|138.39|140.73|138.33|140.79|138.39|140.73|138.33|0
1650967960000|2022-04-26 10:12:40|140.79|138.39|140.84|138.44|140.84|138.44|140.73|138.33|0
1650967970000|2022-04-26 10:12:50|140.9|138.5|140.95|138.55|140.95|138.55|140.9|138.5|0
1650967980000|2022-04-26 10:13:00|140.84|138.44|140.9|138.5|140.9|138.5|140.84|138.44|0
1650967990000|2022-04-26 10:13:10|140.95|138.55|140.9|138.5|141.01|138.61|140.9|138.5|0
1650968000000|2022-04-26 10:13:20|140.84|138.44|140.61|138.21|140.84|138.44|140.61|138.21|0
1650968010000|2022-04-26 10:13:30|140.56|138.16|140.61|138.21|140.61|138.21|140.5|138.1|0
1650968020000|2022-04-26 10:13:40|140.56|138.16|140.61|138.21|140.61|138.21|140.56|138.16|0
1650968030000|2022-04-26 10:13:50|140.73|138.33|140.67|138.27|140.73|138.33|140.61|138.21|0
1650968040000|2022-04-26 10:14:00|140.95|138.55|140.95|138.55|140.95|138.55|140.9|138.5|0
1650968050000|2022-04-26 10:14:10|141.01|138.61|140.84|138.44|141.01|138.61|140.84|138.44|0
1650968060000|2022-04-26 10:14:20|140.78|138.38|140.95|138.55|140.95|138.55|140.73|138.33|0
1650968070000|2022-04-26 10:14:30|140.9|138.5|140.84|138.44|140.9|138.5|140.78|138.38|0
1650968080000|2022-04-26 10:14:40|140.73|138.33|140.67|138.27|140.73|138.33|140.67|138.27|0
1650968090000|2022-04-26 10:14:50|140.78|138.38|140.9|138.5|140.9|138.5|140.73|138.33|0
1650968100000|2022-04-26 10:15:00|140.95|138.55|140.95|138.55|140.95|138.55|140.95|138.55|0
1650968110000|2022-04-26 10:15:10|141.17|138.77|141.29|138.89|141.29|138.89|141.17|138.77|0
1650968130000|2022-04-26 10:15:30|141.4|139|141.46|139.06|141.51|139.11|141.4|139|0
1650968140000|2022-04-26 10:15:40|141.4|139|141.63|139.23|141.63|139.23|141.4|139|0
1650968150000|2022-04-26 10:15:50|141.85|139.45|141.74|139.34|141.85|139.45|141.74|139.34|0
1650968160000|2022-04-26 10:16:00|142.08|139.68|141.96|139.56|142.08|139.68|141.96|139.56|0
1650968170000|2022-04-26 10:16:10|142.02|139.62|141.96|139.56|142.02|139.62|141.96|139.56|0
1650968180000|2022-04-26 10:16:20|142.08|139.68|142.08|139.68|142.08|139.68|141.96|139.56|0
1650968190000|2022-04-26 10:16:30|142.3|139.9|142.3|139.9|142.42|140.02|142.3|139.9|0
1650968200000|2022-04-26 10:16:40|142.36|139.96|141.85|139.45|142.36|139.96|141.85|139.45|0
1650968210000|2022-04-26 10:16:50|141.96|139.56|142.02|139.62|142.08|139.68|141.96|139.56|0
1650968220000|2022-04-26 10:17:00|142.08|139.68|142.41|140.01|142.41|140.01|142.02|139.62|0
1650968230000|2022-04-26 10:17:10|142.3|139.9|142.19|139.79|142.3|139.9|142.19|139.79|0
1650968240000|2022-04-26 10:17:20|142.08|139.68|142.19|139.79|142.19|139.79|142.08|139.68|0
1650968250000|2022-04-26 10:17:30|142.3|139.9|142.25|139.85|142.3|139.9|142.19|139.79|0
1650968260000|2022-04-26 10:17:40|142.3|139.9|142.3|139.9|142.3|139.9|142.3|139.9|0
1650968270000|2022-04-26 10:17:50|142.25|139.85|142.07|139.67|142.25|139.85|142.07|139.67|0
1650968280000|2022-04-26 10:18:00|142.19|139.79|142.07|139.67|142.19|139.79|142.07|139.67|0
1650968290000|2022-04-26 10:18:10|142.19|139.79|141.96|139.56|142.19|139.79|141.96|139.56|0
1650968300000|2022-04-26 10:18:20|142.02|139.62|142.19|139.79|142.19|139.79|142.02|139.62|0
1650968310000|2022-04-26 10:18:30|142.07|139.67|142.41|140.01|142.41|140.01|142.07|139.67|0
1650968320000|2022-04-26 10:18:40|142.47|140.07|142.3|139.9|142.47|140.07|142.3|139.9|0
1650968330000|2022-04-26 10:18:50|142.19|139.79|142.19|139.79|142.19|139.79|142.19|139.79|0
1650968340000|2022-04-26 10:19:00|142.36|139.96|142.47|140.07|142.47|140.07|142.36|139.96|0
1650968350000|2022-04-26 10:19:10|142.53|140.13|142.41|140.01|142.53|140.13|142.41|140.01|0
1650968360000|2022-04-26 10:19:20|142.36|139.96|142.07|139.67|142.36|139.96|142.07|139.67|0
1650968380000|2022-04-26 10:19:40|141.73|139.33|142.19|139.79|142.19|139.79|141.73|139.33|0
1650968390000|2022-04-26 10:19:50|142.02|139.62|141.91|139.51|142.02|139.62|141.91|139.51|0
1650968400000|2022-04-26 10:20:00|141.73|139.33|141.79|139.39|142.02|139.62|141.73|139.33|0
1650968410000|2022-04-26 10:20:10|141.62|139.22|141.57|139.17|141.62|139.22|141.51|139.11|0
1650968420000|2022-04-26 10:20:20|141.51|139.11|141.57|139.17|141.57|139.17|141.51|139.11|0
1650968430000|2022-04-26 10:20:30|141.51|139.11|141.62|139.22|141.62|139.22|141.51|139.11|0
1650968440000|2022-04-26 10:20:40|141.9|139.5|141.96|139.56|141.96|139.56|141.85|139.45|0
1650968450000|2022-04-26 10:20:50|141.73|139.33|141.73|139.33|141.85|139.45|141.73|139.33|0
1650968460000|2022-04-26 10:21:00|141.62|139.22|141.45|139.05|141.62|139.22|141.28|138.88|0
1650968470000|2022-04-26 10:21:10|141.51|139.11|141.62|139.22|141.62|139.22|141.51|139.11|0
1650968480000|2022-04-26 10:21:20|141.73|139.33|141.73|139.33|141.73|139.33|141.62|139.22|0
1650968490000|2022-04-26 10:21:30|141.62|139.22|141.62|139.22|141.62|139.22|141.62|139.22|0
1650968500000|2022-04-26 10:21:40|141.73|139.33|141.84|139.44|141.84|139.44|141.73|139.33|0
1650968510000|2022-04-26 10:21:50|142.07|139.67|142.3|139.9|142.41|140.01|142.07|139.67|0
1650968520000|2022-04-26 10:22:00|142.18|139.78|141.96|139.56|142.18|139.78|141.96|139.56|0
1650968530000|2022-04-26 10:22:10|141.73|139.33|141.84|139.44|141.84|139.44|141.73|139.33|0
1650968540000|2022-04-26 10:22:20|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1650968550000|2022-04-26 10:22:30|141.62|139.22|141.84|139.44|141.84|139.44|141.62|139.22|0
1650968560000|2022-04-26 10:22:40|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1650968570000|2022-04-26 10:22:50|141.84|139.44|141.9|139.5|141.9|139.5|141.84|139.44|0
1650968580000|2022-04-26 10:23:00|142.02|139.62|142.18|139.78|142.18|139.78|142.02|139.62|0
1650968590000|2022-04-26 10:23:10|142.07|139.67|142.07|139.67|142.07|139.67|142.07|139.67|0
1650968600000|2022-04-26 10:23:20|141.96|139.56|141.84|139.44|141.96|139.56|141.79|139.39|0
1650968610000|2022-04-26 10:23:30|141.79|139.39|141.73|139.33|141.79|139.39|141.73|139.33|0
1650968620000|2022-04-26 10:23:40|141.5|139.1|141.62|139.22|141.62|139.22|141.5|139.1|0
1650968630000|2022-04-26 10:23:50|141.73|139.33|141.96|139.56|141.96|139.56|141.73|139.33|0
1650968640000|2022-04-26 10:24:00|142.01|139.61|141.9|139.5|142.07|139.67|141.9|139.5|0
1650968650000|2022-04-26 10:24:10|141.84|139.44|141.73|139.33|141.84|139.44|141.73|139.33|0
1650968660000|2022-04-26 10:24:20|141.84|139.44|141.84|139.44|141.84|139.44|141.84|139.44|0
1650968670000|2022-04-26 10:24:30|141.73|139.33|141.79|139.39|141.79|139.39|141.73|139.33|0
1650968680000|2022-04-26 10:24:40|141.84|139.44|141.73|139.33|141.84|139.44|141.73|139.33|0
1650968690000|2022-04-26 10:24:50|141.9|139.5|141.95|139.55|141.95|139.55|141.9|139.5|0
1650968700000|2022-04-26 10:25:00|141.9|139.5|141.73|139.33|141.9|139.5|141.73|139.33|0
1650968710000|2022-04-26 10:25:10|141.84|139.44|141.9|139.5|141.9|139.5|141.84|139.44|0
1650968720000|2022-04-26 10:25:20|141.95|139.55|141.73|139.33|141.95|139.55|141.73|139.33|0
1650968730000|2022-04-26 10:25:30|141.84|139.44|142.29|139.89|142.29|139.89|141.84|139.44|0
1650968740000|2022-04-26 10:25:40|142.24|139.84|142.29|139.89|142.29|139.89|142.24|139.84|0
1650968750000|2022-04-26 10:25:50|142.18|139.78|142.29|139.89|142.41|140.01|142.18|139.78|0
1650968760000|2022-04-26 10:26:00|142.52|140.12|142.41|140.01|142.52|140.12|142.41|140.01|0
1650968770000|2022-04-26 10:26:10|142.52|140.12|142.41|140.01|142.52|140.12|142.35|139.95|0
1650968780000|2022-04-26 10:26:20|142.75|140.35|142.86|140.46|142.86|140.46|142.75|140.35|0
1650968790000|2022-04-26 10:26:30|142.63|140.23|142.75|140.35|142.75|140.35|142.63|140.23|0
1650968800000|2022-04-26 10:26:40|142.63|140.23|142.46|140.06|142.63|140.23|142.4|140|0
1650968810000|2022-04-26 10:26:50|142.4|140|142.86|140.46|142.86|140.46|142.4|140|0
1650968820000|2022-04-26 10:27:00|142.97|140.57|142.92|140.52|142.97|140.57|142.8|140.4|0
1650968830000|2022-04-26 10:27:10|143.09|140.69|142.74|140.34|143.09|140.69|142.74|140.34|0
1650968840000|2022-04-26 10:27:20|142.52|140.12|142.4|140|142.52|140.12|142.4|140|0
1650968850000|2022-04-26 10:27:30|142.29|139.89|142.29|139.89|142.4|140|142.29|139.89|0
1650968860000|2022-04-26 10:27:40|142.35|139.95|142.4|140|142.4|140|142.29|139.89|0
1650968870000|2022-04-26 10:27:50|142.74|140.34|142.63|140.23|142.74|140.34|142.63|140.23|0
1650968880000|2022-04-26 10:28:00|142.74|140.34|142.69|140.29|142.74|140.34|142.63|140.23|0
1650968890000|2022-04-26 10:28:10|142.74|140.34|142.52|140.12|142.74|140.34|142.52|140.12|0
1650968900000|2022-04-26 10:28:20|142.4|140|142.4|140|142.4|140|142.4|140|0
1650968910000|2022-04-26 10:28:30|142.52|140.12|142.52|140.12|142.52|140.12|142.46|140.06|0
1650968920000|2022-04-26 10:28:40|142.63|140.23|142.46|140.06|142.63|140.23|142.46|140.06|0
1650968930000|2022-04-26 10:28:50|142.4|140|142.4|140|142.4|140|142.4|140|0
1650968940000|2022-04-26 10:29:00|142.46|140.06|142.4|140|142.46|140.06|142.4|140|0
1650968950000|2022-04-26 10:29:10|142.29|139.89|142.18|139.78|142.29|139.89|142.06|139.66|0
1650968970000|2022-04-26 10:29:30|142.06|139.66|142.12|139.72|142.12|139.72|142.01|139.61|0
1650968980000|2022-04-26 10:29:40|142.18|139.78|142.18|139.78|142.18|139.78|142.18|139.78|0
1650968990000|2022-04-26 10:29:50|142.29|139.89|142.29|139.89|142.29|139.89|142.29|139.89|0
1650969000000|2022-04-26 10:30:00|142.4|140|142.4|140|142.4|140|142.29|139.89|0
1650969010000|2022-04-26 10:30:10|142.29|139.89|142.29|139.89|142.29|139.89|142.29|139.89|0
1650969020000|2022-04-26 10:30:20|142.17|139.77|141.72|139.32|142.17|139.77|141.72|139.32|0
1650969030000|2022-04-26 10:30:30|141.84|139.44|141.5|139.1|141.84|139.44|141.5|139.1|0
1650969040000|2022-04-26 10:30:40|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1650969050000|2022-04-26 10:30:50|141.61|139.21|141.61|139.21|141.61|139.21|141.61|139.21|0
1650969060000|2022-04-26 10:31:00|141.72|139.32|141.38|138.98|141.72|139.32|141.38|138.98|0
1650969070000|2022-04-26 10:31:10|141.22|138.82|141.27|138.87|141.27|138.87|141.16|138.76|0
1650969080000|2022-04-26 10:31:20|141.38|138.98|141.05|138.65|141.38|138.98|141.05|138.65|0
1650969090000|2022-04-26 10:31:30|140.77|138.37|140.82|138.42|140.82|138.42|140.71|138.31|0
1650969100000|2022-04-26 10:31:40|141.05|138.65|141.05|138.65|141.05|138.65|140.93|138.53|0
1650969110000|2022-04-26 10:31:50|140.93|138.53|140.93|138.53|140.93|138.53|140.93|138.53|0
1650969120000|2022-04-26 10:32:00|140.88|138.48|141.04|138.64|141.1|138.7|140.88|138.48|0
1650969130000|2022-04-26 10:32:10|140.93|138.53|141.33|138.93|141.33|138.93|140.93|138.53|0
1650969140000|2022-04-26 10:32:20|141.27|138.87|141.38|138.98|141.38|138.98|141.27|138.87|0
1650969150000|2022-04-26 10:32:30|141.33|138.93|141.33|138.93|141.38|138.98|141.33|138.93|0
1650969160000|2022-04-26 10:32:40|141.38|138.98|141.27|138.87|141.38|138.98|141.27|138.87|0
1650969170000|2022-04-26 10:32:50|141.16|138.76|141.04|138.64|141.16|138.76|140.99|138.59|0
1650969180000|2022-04-26 10:33:00|141.16|138.76|141.1|138.7|141.16|138.76|141.04|138.64|0
1650969190000|2022-04-26 10:33:10|141.04|138.64|141.04|138.64|141.16|138.76|141.04|138.64|0
1650969200000|2022-04-26 10:33:20|140.93|138.53|141.21|138.81|141.21|138.81|140.82|138.42|0
1650969210000|2022-04-26 10:33:30|141.27|138.87|141.49|139.09|141.61|139.21|141.27|138.87|0
1650969220000|2022-04-26 10:33:40|141.44|139.04|141.49|139.09|141.49|139.09|141.44|139.04|0
1650969230000|2022-04-26 10:33:50|141.38|138.98|141.49|139.09|141.49|139.09|141.38|138.98|0
1650969240000|2022-04-26 10:34:00|141.61|139.21|141.55|139.15|141.61|139.21|141.55|139.15|0
1650969250000|2022-04-26 10:34:10|141.61|139.21|141.72|139.32|141.72|139.32|141.61|139.21|0
1650969260000|2022-04-26 10:34:20|141.94|139.54|141.89|139.49|141.94|139.54|141.89|139.49|0
1650969270000|2022-04-26 10:34:30|141.66|139.26|141.72|139.32|141.72|139.32|141.66|139.26|0
1650969280000|2022-04-26 10:34:40|141.66|139.26|141.72|139.32|141.72|139.32|141.66|139.26|0
1650969290000|2022-04-26 10:34:50|141.78|139.38|141.94|139.54|141.94|139.54|141.78|139.38|0
1650969300000|2022-04-26 10:35:00|141.89|139.49|141.94|139.54|142.17|139.77|141.89|139.49|0
1650969310000|2022-04-26 10:35:10|142.06|139.66|142.06|139.66|142.06|139.66|142|139.6|0
1650969320000|2022-04-26 10:35:20|142.12|139.72|141.94|139.54|142.12|139.72|141.94|139.54|0
1650969330000|2022-04-26 10:35:30|142.17|139.77|142.17|139.77|142.17|139.77|142.17|139.77|0
1650969340000|2022-04-26 10:35:40|142.28|139.88|142.17|139.77|142.28|139.88|142.17|139.77|0
1650969350000|2022-04-26 10:35:50|142.11|139.71|141.94|139.54|142.11|139.71|141.94|139.54|0
1650969360000|2022-04-26 10:36:00|141.89|139.49|141.72|139.32|142|139.6|141.72|139.32|0
1650969370000|2022-04-26 10:36:10|141.66|139.26|141.72|139.32|141.72|139.32|141.66|139.26|0
1650969380000|2022-04-26 10:36:20|141.66|139.26|141.6|139.2|141.78|139.38|141.6|139.2|0
1650969390000|2022-04-26 10:36:30|141.38|138.98|141.38|138.98|141.49|139.09|141.38|138.98|0
1650969400000|2022-04-26 10:36:40|141.32|138.92|141.27|138.87|141.32|138.92|141.27|138.87|0
1650969410000|2022-04-26 10:36:50|141.32|138.92|141.27|138.87|141.38|138.98|141.27|138.87|0
1650969420000|2022-04-26 10:37:00|141.26|138.86|141.38|138.98|141.38|138.98|141.26|138.86|0
1650969430000|2022-04-26 10:37:10|141.49|139.09|141.66|139.26|141.66|139.26|141.49|139.09|0
1650969440000|2022-04-26 10:37:20|141.6|139.2|141.6|139.2|141.6|139.2|141.6|139.2|0
1650969450000|2022-04-26 10:37:30|141.49|139.09|141.6|139.2|141.6|139.2|141.49|139.09|0
1650969460000|2022-04-26 10:37:40|141.49|139.09|141.38|138.98|141.49|139.09|141.38|138.98|0
1650969470000|2022-04-26 10:37:50|141.49|139.09|141.32|138.92|141.49|139.09|141.32|138.92|0
1650969480000|2022-04-26 10:38:00|141.15|138.75|141.15|138.75|141.15|138.75|141.1|138.7|0
1650969490000|2022-04-26 10:38:10|141.04|138.64|141.38|138.98|141.38|138.98|141.04|138.64|0
1650969500000|2022-04-26 10:38:20|141.26|138.86|141.04|138.64|141.26|138.86|141.04|138.64|0
1650969510000|2022-04-26 10:38:30|140.98|138.58|140.98|138.58|140.98|138.58|140.98|138.58|0
1650969520000|2022-04-26 10:38:40|141.04|138.64|140.93|138.53|141.04|138.64|140.93|138.53|0
1650969530000|2022-04-26 10:38:50|140.98|138.58|141.04|138.64|141.04|138.64|140.98|138.58|0
1650969540000|2022-04-26 10:39:00|141.1|138.7|140.81|138.41|141.1|138.7|140.81|138.41|0
1650969550000|2022-04-26 10:39:10|140.87|138.47|140.93|138.53|140.93|138.53|140.87|138.47|0
1650969560000|2022-04-26 10:39:20|140.98|138.58|140.92|138.52|140.98|138.58|140.92|138.52|0
1650969570000|2022-04-26 10:39:30|141.21|138.81|141.21|138.81|141.26|138.86|141.21|138.81|0
1650969580000|2022-04-26 10:39:40|141.15|138.75|141.26|138.86|141.26|138.86|141.15|138.75|0
1650969590000|2022-04-26 10:39:50|141.15|138.75|141.21|138.81|141.26|138.86|141.15|138.75|0
1650969600000|2022-04-26 10:40:00|141.15|138.75|141.26|138.86|141.26|138.86|141.15|138.75|0
1650969610000|2022-04-26 10:40:10|141.21|138.81|141.66|139.26|141.66|139.26|141.21|138.81|0
1650969620000|2022-04-26 10:40:20|141.71|139.31|141.55|139.15|141.71|139.31|141.55|139.15|0
1650969630000|2022-04-26 10:40:30|141.71|139.31|142.05|139.65|142.28|139.88|141.71|139.31|0
1650969640000|2022-04-26 10:40:40|142.22|139.82|142|139.6|142.22|139.82|142|139.6|0
1650969650000|2022-04-26 10:40:50|142.05|139.65|142.39|139.99|142.39|139.99|142.05|139.65|0
1650969660000|2022-04-26 10:41:00|142.28|139.88|142.28|139.88|142.28|139.88|142.16|139.76|0
1650969670000|2022-04-26 10:41:10|142.16|139.76|142.16|139.76|142.16|139.76|142.05|139.65|0
1650969680000|2022-04-26 10:41:20|142|139.6|141.94|139.54|142|139.6|141.94|139.54|0
1650969690000|2022-04-26 10:41:30|141.82|139.42|141.6|139.2|141.82|139.42|141.6|139.2|0
1650969700000|2022-04-26 10:41:40|141.26|138.86|141.26|138.86|141.26|138.86|141.26|138.86|0
1650969710000|2022-04-26 10:41:50|141.37|138.97|141.26|138.86|141.37|138.97|141.26|138.86|0
1650969720000|2022-04-26 10:42:00|141.03|138.63|140.7|138.3|141.03|138.63|140.7|138.3|0
1650969730000|2022-04-26 10:42:10|140.59|138.19|140.81|138.41|140.81|138.41|140.59|138.19|0
1650969740000|2022-04-26 10:42:20|140.36|137.96|140.53|138.13|140.58|138.18|140.36|137.96|0
1650969750000|2022-04-26 10:42:30|140.7|138.3|140.47|138.07|140.7|138.3|140.47|138.07|0
1650969760000|2022-04-26 10:42:40|140.53|138.13|140.58|138.18|140.7|138.3|140.47|138.07|0
1650969770000|2022-04-26 10:42:50|140.7|138.3|140.64|138.24|140.7|138.3|140.64|138.24|0
1650969780000|2022-04-26 10:43:00|140.7|138.3|140.92|138.52|140.92|138.52|140.58|138.18|0
1650969790000|2022-04-26 10:43:10|140.87|138.47|140.92|138.52|141.03|138.63|140.81|138.41|0
1650969800000|2022-04-26 10:43:20|140.7|138.3|140.7|138.3|140.7|138.3|140.7|138.3|0
1650969810000|2022-04-26 10:43:30|140.81|138.41|140.81|138.41|140.81|138.41|140.81|138.41|0
1650969820000|2022-04-26 10:43:40|140.7|138.3|140.7|138.3|140.7|138.3|140.7|138.3|0
1650969830000|2022-04-26 10:43:50|140.75|138.35|140.92|138.52|140.92|138.52|140.75|138.35|0
1650969840000|2022-04-26 10:44:00|140.98|138.58|141.15|138.75|141.15|138.75|140.98|138.58|0
1650969850000|2022-04-26 10:44:10|141.2|138.8|141.14|138.74|141.26|138.86|141.14|138.74|0
1650969860000|2022-04-26 10:44:20|141.2|138.8|141.14|138.74|141.2|138.8|141.14|138.74|0
1650969870000|2022-04-26 10:44:30|141.26|138.86|142.05|139.65|142.05|139.65|141.26|138.86|0
1650969880000|2022-04-26 10:44:40|141.93|139.53|142.22|139.82|142.22|139.82|141.93|139.53|0
1650969890000|2022-04-26 10:44:50|142.05|139.65|142.16|139.76|142.16|139.76|142.05|139.65|0
1650969900000|2022-04-26 10:45:00|142.05|139.65|141.82|139.42|142.05|139.65|141.71|139.31|0
1650969910000|2022-04-26 10:45:10|141.88|139.48|141.71|139.31|141.88|139.48|141.71|139.31|0
1650969920000|2022-04-26 10:45:20|141.59|139.19|141.26|138.86|141.59|139.19|141.26|138.86|0
1650969930000|2022-04-26 10:45:30|141.43|139.03|141.48|139.08|141.48|139.08|141.43|139.03|0
1650969940000|2022-04-26 10:45:40|141.37|138.97|141.48|139.08|141.48|139.08|141.37|138.97|0
1650969950000|2022-04-26 10:45:50|141.54|139.14|141.48|139.08|141.54|139.14|141.48|139.08|0
1650969960000|2022-04-26 10:46:00|141.43|139.03|141.43|139.03|141.43|139.03|141.43|139.03|0
1650969970000|2022-04-26 10:46:10|141.48|139.08|141.26|138.86|141.48|139.08|141.14|138.74|0
1650969980000|2022-04-26 10:46:20|141.31|138.91|141.37|138.97|141.37|138.97|141.31|138.91|0
1650969990000|2022-04-26 10:46:30|141.43|139.03|141.59|139.19|141.59|139.19|141.37|138.97|0
1650970000000|2022-04-26 10:46:40|141.26|138.86|141.43|139.03|141.43|139.03|141.26|138.86|0
1650970010000|2022-04-26 10:46:50|141.37|138.97|141.48|139.08|141.48|139.08|141.37|138.97|0
1650970020000|2022-04-26 10:47:00|141.59|139.19|141.43|139.03|141.59|139.19|141.37|138.97|0
1650970030000|2022-04-26 10:47:10|141.37|138.97|141.37|138.97|141.43|139.03|141.37|138.97|0
1650970040000|2022-04-26 10:47:20|141.48|139.08|141.25|138.85|141.48|139.08|141.14|138.74|0
1650970050000|2022-04-26 10:47:30|141.37|138.97|141.43|139.03|141.48|139.08|141.37|138.97|0
1650970060000|2022-04-26 10:47:40|141.37|138.97|141.88|139.48|141.88|139.48|141.37|138.97|0
1650970070000|2022-04-26 10:47:50|141.93|139.53|141.76|139.36|141.93|139.53|141.76|139.36|0
1650970080000|2022-04-26 10:48:00|141.7|139.3|141.48|139.08|141.7|139.3|141.48|139.08|0
1650970090000|2022-04-26 10:48:10|141.37|138.97|141.37|138.97|141.42|139.02|141.37|138.97|0
1650970100000|2022-04-26 10:48:20|141.65|139.25|141.42|139.02|141.7|139.3|141.42|139.02|0
1650970110000|2022-04-26 10:48:30|141.54|139.14|141.59|139.19|141.59|139.19|141.48|139.08|0
1650970120000|2022-04-26 10:48:40|141.48|139.08|141.48|139.08|141.59|139.19|141.48|139.08|0
1650970130000|2022-04-26 10:48:50|141.37|138.97|141.37|138.97|141.37|138.97|141.37|138.97|0
1650970140000|2022-04-26 10:49:00|141.42|139.02|141.37|138.97|141.48|139.08|141.37|138.97|0
1650970150000|2022-04-26 10:49:10|141.48|139.08|141.48|139.08|141.54|139.14|141.48|139.08|0
1650970160000|2022-04-26 10:49:20|141.37|138.97|141.59|139.19|141.59|139.19|141.37|138.97|0
1650970170000|2022-04-26 10:49:30|141.48|139.08|141.42|139.02|141.48|139.08|141.42|139.02|0
1650970180000|2022-04-26 10:49:40|141.48|139.08|141.36|138.96|141.54|139.14|141.36|138.96|0
1650970190000|2022-04-26 10:49:50|141.48|139.08|141.59|139.19|141.7|139.3|141.48|139.08|0
1650970200000|2022-04-26 10:50:00|141.65|139.25|141.48|139.08|141.65|139.25|141.48|139.08|0
1650970210000|2022-04-26 10:50:10|141.54|139.14|141.48|139.08|141.59|139.19|141.48|139.08|0
1650970220000|2022-04-26 10:50:20|141.59|139.19|141.36|138.96|141.59|139.19|141.36|138.96|0
1650970230000|2022-04-26 10:50:30|141.48|139.08|141.48|139.08|141.48|139.08|141.48|139.08|0
1650970240000|2022-04-26 10:50:40|141.53|139.13|141.65|139.25|141.65|139.25|141.53|139.13|0
1650970250000|2022-04-26 10:50:50|141.81|139.41|141.65|139.25|141.81|139.41|141.65|139.25|0
1650970260000|2022-04-26 10:51:00|141.59|139.19|141.76|139.36|141.76|139.36|141.59|139.19|0
1650970270000|2022-04-26 10:51:10|141.81|139.41|141.81|139.41|141.81|139.41|141.76|139.36|0
1650970280000|2022-04-26 10:51:20|141.7|139.3|141.7|139.3|141.7|139.3|141.7|139.3|0
1650970290000|2022-04-26 10:51:30|141.76|139.36|141.81|139.41|141.81|139.41|141.76|139.36|0
1650970300000|2022-04-26 10:51:40|141.76|139.36|141.76|139.36|141.76|139.36|141.76|139.36|0
1650970310000|2022-04-26 10:51:50|141.81|139.41|141.81|139.41|141.87|139.47|141.76|139.36|0
1650970320000|2022-04-26 10:52:00|141.7|139.3|141.81|139.41|141.81|139.41|141.7|139.3|0
1650970330000|2022-04-26 10:52:10|141.76|139.36|141.7|139.3|141.76|139.36|141.7|139.3|0
1650970350000|2022-04-26 10:52:30|141.59|139.19|141.7|139.3|141.7|139.3|141.59|139.19|0
1650970360000|2022-04-26 10:52:40|141.81|139.41|141.65|139.25|141.81|139.41|141.65|139.25|0
1650970370000|2022-04-26 10:52:50|141.59|139.19|141.53|139.13|141.59|139.19|141.53|139.13|0
1650970380000|2022-04-26 10:53:00|141.47|139.07|141.59|139.19|141.59|139.19|141.47|139.07|0
1650970390000|2022-04-26 10:53:10|141.65|139.25|141.59|139.19|141.65|139.25|141.59|139.19|0
1650970400000|2022-04-26 10:53:20|141.36|138.96|141.36|138.96|141.36|138.96|141.36|138.96|0
1650970410000|2022-04-26 10:53:30|141.42|139.02|141.42|139.02|141.42|139.02|141.36|138.96|0
1650970420000|2022-04-26 10:53:40|141.47|139.07|141.36|138.96|141.47|139.07|141.36|138.96|0
1650970430000|2022-04-26 10:53:50|141.47|139.07|141.47|139.07|141.59|139.19|141.47|139.07|0
1650970440000|2022-04-26 10:54:00|141.53|139.13|141.53|139.13|141.53|139.13|141.53|139.13|0
1650970460000|2022-04-26 10:54:20|141.47|139.07|141.47|139.07|141.47|139.07|141.47|139.07|0
1650970470000|2022-04-26 10:54:30|141.36|138.96|141.81|139.41|141.81|139.41|141.36|138.96|0
1650970480000|2022-04-26 10:54:40|141.92|139.52|141.81|139.41|141.92|139.52|141.81|139.41|0
1650970490000|2022-04-26 10:54:50|142.04|139.64|142.1|139.7|142.1|139.7|142.04|139.64|0
1650970500000|2022-04-26 10:55:00|142.15|139.75|142.26|139.86|142.26|139.86|142.15|139.75|0
1650970510000|2022-04-26 10:55:10|142.21|139.81|142.09|139.69|142.21|139.81|142.09|139.69|0
1650970520000|2022-04-26 10:55:20|142.04|139.64|141.58|139.18|142.04|139.64|141.58|139.18|0
1650970530000|2022-04-26 10:55:30|141.64|139.24|141.58|139.18|141.64|139.24|141.58|139.18|0
1650970540000|2022-04-26 10:55:40|141.47|139.07|141.36|138.96|141.47|139.07|141.36|138.96|0
1650970550000|2022-04-26 10:55:50|141.47|139.07|141.42|139.02|141.47|139.07|141.42|139.02|0
1650970560000|2022-04-26 10:56:00|141.47|139.07|141.64|139.24|141.64|139.24|141.47|139.07|0
1650970570000|2022-04-26 10:56:10|141.7|139.3|141.7|139.3|141.7|139.3|141.7|139.3|0
1650970580000|2022-04-26 10:56:20|141.75|139.35|142.03|139.63|142.03|139.63|141.75|139.35|0
1650970600000|2022-04-26 10:56:40|142.15|139.75|141.92|139.52|142.15|139.75|141.92|139.52|0
1650970610000|2022-04-26 10:56:50|142.03|139.63|142.15|139.75|142.15|139.75|142.03|139.63|0
1650970620000|2022-04-26 10:57:00|141.98|139.58|141.92|139.52|141.98|139.58|141.92|139.52|0
1650970630000|2022-04-26 10:57:10|141.81|139.41|142.03|139.63|142.03|139.63|141.81|139.41|0
1650970640000|2022-04-26 10:57:20|141.92|139.52|141.87|139.47|141.92|139.52|141.87|139.47|0
1650970650000|2022-04-26 10:57:30|141.92|139.52|141.92|139.52|141.92|139.52|141.92|139.52|0
1650970660000|2022-04-26 10:57:40|141.81|139.41|142.03|139.63|142.03|139.63|141.81|139.41|0
1650970670000|2022-04-26 10:57:50|141.98|139.58|141.92|139.52|141.98|139.58|141.92|139.52|0
1650970680000|2022-04-26 10:58:00|142.03|139.63|141.92|139.52|142.03|139.63|141.92|139.52|0
1650970690000|2022-04-26 10:58:10|142.03|139.63|142.37|139.97|142.37|139.97|142.03|139.63|0
1650970700000|2022-04-26 10:58:20|142.6|140.2|142.71|140.31|142.71|140.31|142.6|140.2|0
1650970710000|2022-04-26 10:58:30|142.49|140.09|142.71|140.31|142.71|140.31|142.49|140.09|0
1650970720000|2022-04-26 10:58:40|142.83|140.43|142.71|140.31|142.94|140.54|142.71|140.31|0
1650970730000|2022-04-26 10:58:50|142.83|140.43|142.71|140.31|142.83|140.43|142.71|140.31|0
1650970740000|2022-04-26 10:59:00|142.6|140.2|142.49|140.09|142.6|140.2|142.49|140.09|0
1650970750000|2022-04-26 10:59:10|142.6|140.2|142.71|140.31|142.71|140.31|142.6|140.2|0
1650970760000|2022-04-26 10:59:20|142.83|140.43|143.05|140.65|143.05|140.65|142.82|140.42|0
1650970770000|2022-04-26 10:59:30|143.17|140.77|143.17|140.77|143.17|140.77|143.11|140.71|0
1650970780000|2022-04-26 10:59:40|143.22|140.82|142.82|140.42|143.22|140.82|142.82|140.42|0
1650970790000|2022-04-26 10:59:50|143|140.6|143.17|140.77|143.17|140.77|142.94|140.54|0
1650970800000|2022-04-26 11:00:00|143.05|140.65|143.17|140.77|143.39|140.99|143.05|140.65|0
1650970810000|2022-04-26 11:00:10|143.28|140.88|143.39|140.99|143.39|140.99|143.16|140.76|0
1650970820000|2022-04-26 11:00:20|143.51|141.11|143.39|140.99|143.51|141.11|143.39|140.99|0
1650970830000|2022-04-26 11:00:30|143.28|140.88|143.51|141.11|143.51|141.11|143.28|140.88|0
1650970840000|2022-04-26 11:00:40|143.39|140.99|143.28|140.88|143.39|140.99|143.16|140.76|0
1650970850000|2022-04-26 11:00:50|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1650970860000|2022-04-26 11:01:00|143.51|141.11|143.39|140.99|143.51|141.11|143.34|140.94|0
1650970870000|2022-04-26 11:01:10|144.21|141.81|144.26|141.86|144.26|141.86|144.2|141.8|0
1650970880000|2022-04-26 11:01:20|144.15|141.75|144.03|141.63|144.15|141.75|144.03|141.63|0
1650970890000|2022-04-26 11:01:30|144.26|141.86|143.8|141.4|144.26|141.86|143.8|141.4|0
1650970900000|2022-04-26 11:01:40|144.03|141.63|144.09|141.69|144.15|141.75|144.03|141.63|0
1650970910000|2022-04-26 11:01:50|144.15|141.75|143.92|141.52|144.15|141.75|143.92|141.52|0
1650970920000|2022-04-26 11:02:00|144.03|141.63|144.6|142.2|144.6|142.2|144.03|141.63|0
1650970930000|2022-04-26 11:02:10|144.43|142.03|144.49|142.09|144.49|142.09|144.43|142.03|0
1650970940000|2022-04-26 11:02:20|144.71|142.31|144.71|142.31|144.71|142.31|144.6|142.2|0
1650970950000|2022-04-26 11:02:30|144.94|142.54|144.49|142.09|144.94|142.54|144.49|142.09|0
1650970960000|2022-04-26 11:02:40|144.55|142.15|144.26|141.86|144.55|142.15|144.26|141.86|0
1650970970000|2022-04-26 11:02:50|144.6|142.2|144.6|142.2|144.71|142.31|144.49|142.09|0
1650970980000|2022-04-26 11:03:00|144.71|142.31|144.6|142.2|144.71|142.31|144.6|142.2|0
1650970990000|2022-04-26 11:03:10|144.49|142.09|144.94|142.54|144.94|142.54|144.49|142.09|0
1650971000000|2022-04-26 11:03:20|145.06|142.66|145.17|142.77|145.17|142.77|145.06|142.66|0
1650971010000|2022-04-26 11:03:30|145.29|142.89|145.29|142.89|145.29|142.89|145.29|142.89|0
1650971020000|2022-04-26 11:03:40|145.4|143|145.4|143|145.51|143.11|145.4|143|0
1650971030000|2022-04-26 11:03:50|145.29|142.89|145.17|142.77|145.29|142.89|145.17|142.77|0
1650971040000|2022-04-26 11:04:00|144.94|142.54|144.83|142.43|144.94|142.54|144.83|142.43|0
1650971050000|2022-04-26 11:04:10|144.94|142.54|145.06|142.66|145.17|142.77|144.94|142.54|0
1650971060000|2022-04-26 11:04:20|144.94|142.54|144.83|142.43|144.94|142.54|144.83|142.43|0
1650971070000|2022-04-26 11:04:30|144.94|142.54|145.17|142.77|145.17|142.77|144.94|142.54|0
1650971080000|2022-04-26 11:04:40|145.06|142.66|144.94|142.54|145.17|142.77|144.94|142.54|0
1650971090000|2022-04-26 11:04:50|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1650971100000|2022-04-26 11:05:00|145.17|142.77|145.28|142.88|145.28|142.88|145.17|142.77|0
1650971110000|2022-04-26 11:05:10|145.4|143|145.34|142.94|145.4|143|145.34|142.94|0
1650971120000|2022-04-26 11:05:20|145.4|143|145.51|143.11|145.57|143.17|145.4|143|0
1650971130000|2022-04-26 11:05:30|145.63|143.23|145.97|143.57|145.97|143.57|145.63|143.23|0
1650971140000|2022-04-26 11:05:40|145.86|143.46|145.51|143.11|145.86|143.46|145.51|143.11|0
1650971150000|2022-04-26 11:05:50|145.63|143.23|145.46|143.06|145.63|143.23|145.46|143.06|0
1650971160000|2022-04-26 11:06:00|145.28|142.88|145.17|142.77|145.28|142.88|145.17|142.77|0
1650971170000|2022-04-26 11:06:10|145.28|142.88|145.05|142.65|145.4|143|145.05|142.65|0
1650971180000|2022-04-26 11:06:20|145.28|142.88|145.28|142.88|145.28|142.88|145.23|142.83|0
1650971190000|2022-04-26 11:06:30|145.17|142.77|145.28|142.88|145.28|142.88|145.17|142.77|0
1650971200000|2022-04-26 11:06:40|145.17|142.77|145.34|142.94|145.4|143|145.17|142.77|0
1650971210000|2022-04-26 11:06:50|145.28|142.88|145.28|142.88|145.28|142.88|145.17|142.77|0
1650971220000|2022-04-26 11:07:00|145.17|142.77|145.28|142.88|145.34|142.94|145.17|142.77|0
1650971230000|2022-04-26 11:07:10|145.34|142.94|145.51|143.11|145.51|143.11|145.34|142.94|0
1650971240000|2022-04-26 11:07:20|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1650971250000|2022-04-26 11:07:30|145.51|143.11|145.74|143.34|145.85|143.45|145.51|143.11|0
1650971260000|2022-04-26 11:07:40|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1650971270000|2022-04-26 11:07:50|145.85|143.45|145.85|143.45|145.85|143.45|145.74|143.34|0
1650971280000|2022-04-26 11:08:00|145.74|143.34|145.85|143.45|145.85|143.45|145.74|143.34|0
1650971290000|2022-04-26 11:08:10|145.74|143.34|145.45|143.05|145.74|143.34|145.45|143.05|0
1650971300000|2022-04-26 11:08:20|145.51|143.11|145.4|143|145.51|143.11|145.4|143|0
1650971310000|2022-04-26 11:08:30|145.28|142.88|145.28|142.88|145.28|142.88|145.17|142.77|0
1650971320000|2022-04-26 11:08:40|145.34|142.94|145.45|143.05|145.45|143.05|145.34|142.94|0
1650971330000|2022-04-26 11:08:50|145.34|142.94|145.34|142.94|145.34|142.94|145.28|142.88|0
1650971340000|2022-04-26 11:09:00|145.39|142.99|145.34|142.94|145.39|142.99|145.34|142.94|0
1650971350000|2022-04-26 11:09:10|145.28|142.88|145.51|143.11|145.51|143.11|145.28|142.88|0
1650971360000|2022-04-26 11:09:20|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1650971370000|2022-04-26 11:09:30|145.34|142.94|145.39|142.99|145.39|142.99|145.28|142.88|0
1650971380000|2022-04-26 11:09:40|145.34|142.94|145.22|142.82|145.34|142.94|145.16|142.76|0
1650971390000|2022-04-26 11:09:50|145.16|142.76|145.05|142.65|145.22|142.82|145.05|142.65|0
1650971400000|2022-04-26 11:10:00|145.11|142.71|145.16|142.76|145.28|142.88|145.11|142.71|0
1650971410000|2022-04-26 11:10:10|145.22|142.82|145.16|142.76|145.22|142.82|145.16|142.76|0
1650971420000|2022-04-26 11:10:20|145.22|142.82|145.22|142.82|145.28|142.88|145.22|142.82|0
1650971430000|2022-04-26 11:10:30|145.16|142.76|145.16|142.76|145.16|142.76|145.16|142.76|0
1650971450000|2022-04-26 11:10:50|145.11|142.71|145.16|142.76|145.16|142.76|145.05|142.65|0
1650971460000|2022-04-26 11:11:00|145.11|142.71|145.16|142.76|145.16|142.76|145.11|142.71|0
1650971470000|2022-04-26 11:11:10|145.34|142.94|145.39|142.99|145.39|142.99|145.34|142.94|0
1650971480000|2022-04-26 11:11:20|145.45|143.05|145.45|143.05|145.45|143.05|145.39|142.99|0
1650971490000|2022-04-26 11:11:30|145.51|143.11|145.57|143.17|145.68|143.28|145.51|143.11|0
1650971500000|2022-04-26 11:11:40|145.62|143.22|145.57|143.17|145.62|143.22|145.51|143.11|0
1650971510000|2022-04-26 11:11:50|145.62|143.22|145.39|142.99|145.62|143.22|145.28|142.88|0
1650971520000|2022-04-26 11:12:00|145.34|142.94|145.16|142.76|145.39|142.99|145.16|142.76|0
1650971560000|2022-04-26 11:12:40|145.11|142.71|145.05|142.65|145.11|142.71|145.05|142.65|0
1650971580000|2022-04-26 11:13:00|144.93|142.53|144.93|142.53|144.99|142.59|144.93|142.53|0
1650971590000|2022-04-26 11:13:10|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1650971600000|2022-04-26 11:13:20|144.93|142.53|144.48|142.08|144.93|142.53|144.48|142.08|0
1650971610000|2022-04-26 11:13:30|144.36|141.96|144.13|141.73|144.36|141.96|144.13|141.73|0
1650971620000|2022-04-26 11:13:40|144.25|141.85|144.19|141.79|144.25|141.85|144.19|141.79|0
1650971630000|2022-04-26 11:13:50|144.25|141.85|143.96|141.56|144.25|141.85|143.91|141.51|0
1650971640000|2022-04-26 11:14:00|144.13|141.73|144.08|141.68|144.13|141.73|143.9|141.5|0
1650971650000|2022-04-26 11:14:10|144.13|141.73|144.13|141.73|144.13|141.73|144.02|141.62|0
1650971660000|2022-04-26 11:14:20|144.25|141.85|144.25|141.85|144.25|141.85|144.25|141.85|0
1650971670000|2022-04-26 11:14:30|144.19|141.79|144.36|141.96|144.36|141.96|144.19|141.79|0
1650971680000|2022-04-26 11:14:40|144.47|142.07|144.42|142.02|144.47|142.07|144.36|141.96|0
1650971690000|2022-04-26 11:14:50|144.47|142.07|144.59|142.19|144.59|142.19|144.47|142.07|0
1650971700000|2022-04-26 11:15:00|144.7|142.3|144.82|142.42|144.82|142.42|144.7|142.3|0
1650971710000|2022-04-26 11:15:10|144.93|142.53|144.82|142.42|144.93|142.53|144.82|142.42|0
1650971720000|2022-04-26 11:15:20|144.76|142.36|144.76|142.36|144.82|142.42|144.76|142.36|0
1650971730000|2022-04-26 11:15:30|144.7|142.3|144.7|142.3|144.7|142.3|144.7|142.3|0
1650971740000|2022-04-26 11:15:40|144.82|142.42|144.7|142.3|144.82|142.42|144.7|142.3|0
1650971750000|2022-04-26 11:15:50|144.59|142.19|144.65|142.25|144.65|142.25|144.59|142.19|0
1650971760000|2022-04-26 11:16:00|144.7|142.3|144.47|142.07|144.7|142.3|144.36|141.96|0
1650971770000|2022-04-26 11:16:10|144.53|142.13|144.13|141.73|144.53|142.13|144.13|141.73|0
1650971780000|2022-04-26 11:16:20|144.08|141.68|144.24|141.84|144.24|141.84|144.08|141.68|0
1650971790000|2022-04-26 11:16:30|144.36|141.96|144.59|142.19|144.59|142.19|144.36|141.96|0
1650971800000|2022-04-26 11:16:40|144.47|142.07|144.59|142.19|144.59|142.19|144.47|142.07|0
1650971810000|2022-04-26 11:16:50|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1650971820000|2022-04-26 11:17:00|144.36|141.96|144.47|142.07|144.47|142.07|144.36|141.96|0
1650971850000|2022-04-26 11:17:30|144.36|141.96|144.36|141.96|144.36|141.96|144.36|141.96|0
1650971860000|2022-04-26 11:17:40|144.76|142.36|144.93|142.53|144.93|142.53|144.76|142.36|0
1650971870000|2022-04-26 11:17:50|145.04|142.64|144.81|142.41|145.04|142.64|144.81|142.41|0
1650971880000|2022-04-26 11:18:00|144.7|142.3|144.7|142.3|144.7|142.3|144.7|142.3|0
1650971890000|2022-04-26 11:18:10|144.81|142.41|144.47|142.07|144.81|142.41|144.47|142.07|0
1650971900000|2022-04-26 11:18:20|144.58|142.18|144.7|142.3|144.7|142.3|144.58|142.18|0
1650971910000|2022-04-26 11:18:30|144.58|142.18|144.47|142.07|144.58|142.18|144.47|142.07|0
1650971930000|2022-04-26 11:18:50|144.41|142.01|144.36|141.96|144.41|142.01|144.36|141.96|0
1650971940000|2022-04-26 11:19:00|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1650971950000|2022-04-26 11:19:10|144.53|142.13|144.53|142.13|144.53|142.13|144.53|142.13|0
1650971960000|2022-04-26 11:19:20|144.47|142.07|144.64|142.24|144.64|142.24|144.47|142.07|0
1650971970000|2022-04-26 11:19:30|144.58|142.18|144.64|142.24|144.64|142.24|144.58|142.18|0
1650971980000|2022-04-26 11:19:40|144.58|142.18|144.35|141.95|144.58|142.18|144.35|141.95|0
1650971990000|2022-04-26 11:19:50|144.53|142.13|144.47|142.07|144.53|142.13|144.47|142.07|0
1650972000000|2022-04-26 11:20:00|144.41|142.01|144.24|141.84|144.41|142.01|144.24|141.84|0
1650972010000|2022-04-26 11:20:10|144.3|141.9|144.3|141.9|144.3|141.9|144.24|141.84|0
1650972020000|2022-04-26 11:20:20|144.35|141.95|144.47|142.07|144.47|142.07|144.24|141.84|0
1650972030000|2022-04-26 11:20:30|144.53|142.13|144.53|142.13|144.58|142.18|144.53|142.13|0
1650972040000|2022-04-26 11:20:40|144.3|141.9|144.24|141.84|144.3|141.9|144.24|141.84|0
1650972050000|2022-04-26 11:20:50|143.9|141.5|143.78|141.38|143.9|141.5|143.78|141.38|0
1650972060000|2022-04-26 11:21:00|143.9|141.5|143.9|141.5|144.01|141.61|143.9|141.5|0
1650972070000|2022-04-26 11:21:10|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1650972080000|2022-04-26 11:21:20|143.9|141.5|143.78|141.38|143.9|141.5|143.78|141.38|0
1650972090000|2022-04-26 11:21:30|143.73|141.33|143.56|141.16|143.73|141.33|143.56|141.16|0
1650972100000|2022-04-26 11:21:40|143.44|141.04|143.44|141.04|143.44|141.04|143.44|141.04|0
1650972110000|2022-04-26 11:21:50|143.5|141.1|143.44|141.04|143.61|141.21|143.44|141.04|0
1650972120000|2022-04-26 11:22:00|143.33|140.93|143.44|141.04|143.44|141.04|143.33|140.93|0
1650972130000|2022-04-26 11:22:10|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1650972140000|2022-04-26 11:22:20|143.27|140.87|143.1|140.7|143.27|140.87|143.1|140.7|0
1650972150000|2022-04-26 11:22:30|143.16|140.76|143.21|140.81|143.21|140.81|143.16|140.76|0
1650972160000|2022-04-26 11:22:40|143.27|140.87|143.21|140.81|143.27|140.87|143.21|140.81|0
1650972170000|2022-04-26 11:22:50|143.27|140.87|143.16|140.76|143.27|140.87|143.1|140.7|0
1650972180000|2022-04-26 11:23:00|143.1|140.7|143.1|140.7|143.16|140.76|143.1|140.7|0
1650972190000|2022-04-26 11:23:10|143.21|140.81|143.16|140.76|143.21|140.81|143.16|140.76|0
1650972200000|2022-04-26 11:23:20|143.21|140.81|143.27|140.87|143.27|140.87|143.21|140.81|0
1650972210000|2022-04-26 11:23:30|143.21|140.81|143.33|140.93|143.33|140.93|143.21|140.81|0
1650972220000|2022-04-26 11:23:40|143.44|141.04|143.33|140.93|143.44|141.04|143.33|140.93|0
1650972230000|2022-04-26 11:23:50|143.21|140.81|143.33|140.93|143.33|140.93|143.21|140.81|0
1650972240000|2022-04-26 11:24:00|143.21|140.81|143.21|140.81|143.21|140.81|143.21|140.81|0
1650972260000|2022-04-26 11:24:20|143.1|140.7|143.04|140.64|143.1|140.7|142.99|140.59|0
1650972270000|2022-04-26 11:24:30|142.87|140.47|142.87|140.47|142.93|140.53|142.87|140.47|0
1650972280000|2022-04-26 11:24:40|142.99|140.59|142.99|140.59|142.99|140.59|142.99|140.59|0
1650972300000|2022-04-26 11:25:00|142.87|140.47|142.87|140.47|142.87|140.47|142.87|140.47|0
1650972320000|2022-04-26 11:25:20|142.82|140.42|142.82|140.42|142.82|140.42|142.76|140.36|0
1650972330000|2022-04-26 11:25:30|142.87|140.47|142.98|140.58|142.98|140.58|142.87|140.47|0
1650972340000|2022-04-26 11:25:40|142.87|140.47|142.98|140.58|142.98|140.58|142.87|140.47|0
1650972360000|2022-04-26 11:26:00|143.1|140.7|143.1|140.7|143.1|140.7|143.1|140.7|0
1650972370000|2022-04-26 11:26:10|143.21|140.81|143.21|140.81|143.21|140.81|143.21|140.81|0
1650972400000|2022-04-26 11:26:40|143.32|140.92|143.44|141.04|143.55|141.15|143.32|140.92|0
1650972420000|2022-04-26 11:27:00|143.32|140.92|143.21|140.81|143.32|140.92|143.21|140.81|0
1650972430000|2022-04-26 11:27:10|143.16|140.76|143.1|140.7|143.16|140.76|143.1|140.7|0
1650972440000|2022-04-26 11:27:20|143.16|140.76|143.16|140.76|143.16|140.76|143.16|140.76|0
1650972450000|2022-04-26 11:27:30|143.15|140.75|143.15|140.75|143.21|140.81|143.15|140.75|0
1650972460000|2022-04-26 11:27:40|143.21|140.81|143.21|140.81|143.21|140.81|143.21|140.81|0
1650972480000|2022-04-26 11:28:00|142.98|140.58|142.76|140.36|142.98|140.58|142.76|140.36|0
1650972490000|2022-04-26 11:28:10|142.7|140.3|142.76|140.36|142.76|140.36|142.64|140.24|0
1650972500000|2022-04-26 11:28:20|142.64|140.24|142.76|140.36|142.76|140.36|142.64|140.24|0
1650972510000|2022-04-26 11:28:30|142.7|140.3|142.76|140.36|142.76|140.36|142.64|140.24|0
1650972530000|2022-04-26 11:28:50|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1650972540000|2022-04-26 11:29:00|142.87|140.47|142.87|140.47|142.87|140.47|142.87|140.47|0
1650972550000|2022-04-26 11:29:10|142.93|140.53|142.87|140.47|142.98|140.58|142.87|140.47|0
1650972580000|2022-04-26 11:29:40|142.81|140.41|142.75|140.35|142.81|140.41|142.75|140.35|0
1650972590000|2022-04-26 11:29:50|142.7|140.3|142.87|140.47|142.87|140.47|142.7|140.3|0
1650972600000|2022-04-26 11:30:00|142.98|140.58|142.87|140.47|142.98|140.58|142.87|140.47|0
1650972610000|2022-04-26 11:30:10|142.93|140.53|142.98|140.58|142.98|140.58|142.93|140.53|0
1650972620000|2022-04-26 11:30:20|143.09|140.69|143.21|140.81|143.21|140.81|143.09|140.69|0
1650972630000|2022-04-26 11:30:30|143.32|140.92|143.32|140.92|143.32|140.92|143.32|140.92|0
1650972640000|2022-04-26 11:30:40|143.43|141.03|143.43|141.03|143.43|141.03|143.43|141.03|0
1650972650000|2022-04-26 11:30:50|143.55|141.15|143.77|141.37|143.77|141.37|143.55|141.15|0
1650972660000|2022-04-26 11:31:00|143.66|141.26|143.77|141.37|143.77|141.37|143.66|141.26|0
1650972670000|2022-04-26 11:31:10|143.66|141.26|143.83|141.43|143.83|141.43|143.66|141.26|0
1650972680000|2022-04-26 11:31:20|143.77|141.37|143.55|141.15|143.83|141.43|143.55|141.15|0
1650972690000|2022-04-26 11:31:30|143.66|141.26|143.66|141.26|143.77|141.37|143.66|141.26|0
1650972700000|2022-04-26 11:31:40|144|141.6|144|141.6|144.11|141.71|144|141.6|0
1650972710000|2022-04-26 11:31:50|144.23|141.83|144.23|141.83|144.23|141.83|144.23|141.83|0
1650972720000|2022-04-26 11:32:00|144.11|141.71|144|141.6|144.11|141.71|144|141.6|0
1650972730000|2022-04-26 11:32:10|143.89|141.49|143.89|141.49|143.89|141.49|143.89|141.49|0
1650972740000|2022-04-26 11:32:20|143.77|141.37|143.66|141.26|143.77|141.37|143.66|141.26|0
1650972750000|2022-04-26 11:32:30|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1650972760000|2022-04-26 11:32:40|144.23|141.83|144.29|141.89|144.34|141.94|144.23|141.83|0
1650972770000|2022-04-26 11:32:50|144.23|141.83|144.34|141.94|144.34|141.94|144.23|141.83|0
1650972780000|2022-04-26 11:33:00|144.23|141.83|144.23|141.83|144.23|141.83|144.23|141.83|0
1650972790000|2022-04-26 11:33:10|144|141.6|144.23|141.83|144.29|141.89|144|141.6|0
1650972810000|2022-04-26 11:33:30|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1650972820000|2022-04-26 11:33:40|144.06|141.66|144.06|141.66|144.06|141.66|144|141.6|0
1650972830000|2022-04-26 11:33:50|144|141.6|144|141.6|144.06|141.66|144|141.6|0
1650972840000|2022-04-26 11:34:00|143.88|141.48|143.77|141.37|143.88|141.48|143.77|141.37|0
1650972850000|2022-04-26 11:34:10|143.88|141.48|144|141.6|144.11|141.71|143.88|141.48|0
1650972860000|2022-04-26 11:34:20|144.23|141.83|144.23|141.83|144.23|141.83|144.11|141.71|0
1650972870000|2022-04-26 11:34:30|144.11|141.71|144.23|141.83|144.23|141.83|144.11|141.71|0
1650972880000|2022-04-26 11:34:40|144.34|141.94|144.34|141.94|144.34|141.94|144.34|141.94|0
1650972900000|2022-04-26 11:35:00|144.4|142|144.11|141.71|144.4|142|144.11|141.71|0
1650972910000|2022-04-26 11:35:10|144.06|141.66|144.34|141.94|144.34|141.94|144.06|141.66|0
1650972920000|2022-04-26 11:35:20|144.22|141.82|144.22|141.82|144.22|141.82|144.22|141.82|0
1650972930000|2022-04-26 11:35:30|144.17|141.77|144.34|141.94|144.34|141.94|144.17|141.77|0
1650972940000|2022-04-26 11:35:40|144.28|141.88|144.68|142.28|144.68|142.28|144.28|141.88|0
1650972950000|2022-04-26 11:35:50|144.74|142.34|144.74|142.34|144.74|142.34|144.68|142.28|0
1650972960000|2022-04-26 11:36:00|144.68|142.28|144.68|142.28|144.68|142.28|144.57|142.17|0
1650972970000|2022-04-26 11:36:10|144.79|142.39|144.68|142.28|144.79|142.39|144.68|142.28|0
1650972990000|2022-04-26 11:36:30|144.74|142.34|144.79|142.39|144.79|142.39|144.74|142.34|0
1650973000000|2022-04-26 11:36:40|144.91|142.51|144.85|142.45|144.91|142.51|144.79|142.39|0
1650973010000|2022-04-26 11:36:50|144.91|142.51|144.79|142.39|144.91|142.51|144.79|142.39|0
1650973020000|2022-04-26 11:37:00|144.56|142.16|144.56|142.16|144.56|142.16|144.51|142.11|0
1650973030000|2022-04-26 11:37:10|144.68|142.28|144.85|142.45|144.85|142.45|144.68|142.28|0
1650973040000|2022-04-26 11:37:20|144.91|142.51|145.02|142.62|145.14|142.74|144.91|142.51|0
1650973050000|2022-04-26 11:37:30|145.08|142.68|145.25|142.85|145.25|142.85|145.08|142.68|0
1650973060000|2022-04-26 11:37:40|145.48|143.08|145.59|143.19|145.59|143.19|145.48|143.08|0
1650973070000|2022-04-26 11:37:50|145.48|143.08|145.59|143.19|145.59|143.19|145.48|143.08|0
1650973080000|2022-04-26 11:38:00|145.94|143.54|146.17|143.77|146.17|143.77|145.94|143.54|0
1650973090000|2022-04-26 11:38:10|146.05|143.65|145.82|143.42|146.05|143.65|145.82|143.42|0
1650973100000|2022-04-26 11:38:20|145.94|143.54|146.17|143.77|146.17|143.77|145.94|143.54|0
1650973110000|2022-04-26 11:38:30|146.11|143.71|145.82|143.42|146.11|143.71|145.82|143.42|0
1650973120000|2022-04-26 11:38:40|145.59|143.19|145.48|143.08|145.71|143.31|145.48|143.08|0
1650973130000|2022-04-26 11:38:50|145.59|143.19|145.36|142.96|145.59|143.19|145.36|142.96|0
1650973140000|2022-04-26 11:39:00|145.13|142.73|145.48|143.08|145.48|143.08|145.13|142.73|0
1650973150000|2022-04-26 11:39:10|145.36|142.96|145.25|142.85|145.36|142.96|145.13|142.73|0
1650973160000|2022-04-26 11:39:20|145.13|142.73|145.25|142.85|145.31|142.91|145.13|142.73|0
1650973170000|2022-04-26 11:39:30|145.36|142.96|145.36|142.96|145.36|142.96|145.36|142.96|0
1650973180000|2022-04-26 11:39:40|145.25|142.85|145.19|142.79|145.25|142.85|145.13|142.73|0
1650973190000|2022-04-26 11:39:50|145.13|142.73|145.25|142.85|145.25|142.85|145.13|142.73|0
1650973200000|2022-04-26 11:40:00|145.31|142.91|145.71|143.31|145.71|143.31|145.31|142.91|0
1650973210000|2022-04-26 11:40:10|145.59|143.19|145.48|143.08|145.59|143.19|145.48|143.08|0
1650973220000|2022-04-26 11:40:20|145.42|143.02|145.13|142.73|145.42|143.02|145.13|142.73|0
1650973230000|2022-04-26 11:40:30|145.25|142.85|145.02|142.62|145.25|142.85|145.02|142.62|0
1650973240000|2022-04-26 11:40:40|145.08|142.68|145.13|142.73|145.25|142.85|145.08|142.68|0
1650973260000|2022-04-26 11:41:00|145.25|142.85|145.25|142.85|145.25|142.85|145.25|142.85|0
1650973270000|2022-04-26 11:41:10|145.13|142.73|145.25|142.85|145.25|142.85|145.13|142.73|0
1650973280000|2022-04-26 11:41:20|145.19|142.79|145.19|142.79|145.19|142.79|145.19|142.79|0
1650973290000|2022-04-26 11:41:30|145.13|142.73|145.02|142.62|145.13|142.73|144.9|142.5|0
1650973300000|2022-04-26 11:41:40|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1650973320000|2022-04-26 11:42:00|145.02|142.62|145.36|142.96|145.36|142.96|145.02|142.62|0
1650973330000|2022-04-26 11:42:10|145.25|142.85|145.25|142.85|145.36|142.96|145.25|142.85|0
1650973340000|2022-04-26 11:42:20|145.31|142.91|145.25|142.85|145.31|142.91|145.25|142.85|0
1650973350000|2022-04-26 11:42:30|145.36|142.96|145.36|142.96|145.36|142.96|145.25|142.85|0
1650973360000|2022-04-26 11:42:40|145.42|143.02|145.42|143.02|145.42|143.02|145.36|142.96|0
1650973370000|2022-04-26 11:42:50|145.25|142.85|145.36|142.96|145.36|142.96|145.25|142.85|0
1650973380000|2022-04-26 11:43:00|145.24|142.84|145.47|143.07|145.47|143.07|145.24|142.84|0
1650973390000|2022-04-26 11:43:10|145.42|143.02|145.7|143.3|145.7|143.3|145.42|143.02|0
1650973400000|2022-04-26 11:43:20|145.59|143.19|145.47|143.07|145.59|143.19|145.47|143.07|0
1650973410000|2022-04-26 11:43:30|145.42|143.02|145.47|143.07|145.47|143.07|145.36|142.96|0
1650973420000|2022-04-26 11:43:40|145.36|142.96|145.47|143.07|145.47|143.07|145.36|142.96|0
1650973430000|2022-04-26 11:43:50|145.42|143.02|145.36|142.96|145.42|143.02|145.36|142.96|0
1650973440000|2022-04-26 11:44:00|145.47|143.07|145.47|143.07|145.47|143.07|145.47|143.07|0
1650973450000|2022-04-26 11:44:10|145.24|142.84|145.36|142.96|145.36|142.96|145.13|142.73|0
1650973460000|2022-04-26 11:44:20|145.24|142.84|145.24|142.84|145.36|142.96|145.24|142.84|0
1650973470000|2022-04-26 11:44:30|145.3|142.9|145.47|143.07|145.47|143.07|145.3|142.9|0
1650973480000|2022-04-26 11:44:40|145.42|143.02|145.36|142.96|145.42|143.02|145.36|142.96|0
1650973500000|2022-04-26 11:45:00|145.24|142.84|145.3|142.9|145.3|142.9|145.24|142.84|0
1650973510000|2022-04-26 11:45:10|145.36|142.96|145.47|143.07|145.47|143.07|145.36|142.96|0
1650973520000|2022-04-26 11:45:20|145.36|142.96|145.36|142.96|145.36|142.96|145.36|142.96|0
1650973530000|2022-04-26 11:45:30|145.24|142.84|145.01|142.61|145.24|142.84|145.01|142.61|0
1650973540000|2022-04-26 11:45:40|144.78|142.38|144.78|142.38|144.78|142.38|144.67|142.27|0
1650973560000|2022-04-26 11:46:00|144.73|142.33|144.67|142.27|144.78|142.38|144.67|142.27|0
1650973580000|2022-04-26 11:46:20|144.44|142.04|144.44|142.04|144.44|142.04|144.44|142.04|0
1650973590000|2022-04-26 11:46:30|144.56|142.16|144.33|141.93|144.56|142.16|144.33|141.93|0
1650973600000|2022-04-26 11:46:40|144.44|142.04|144.39|141.99|144.44|142.04|144.39|141.99|0
1650973610000|2022-04-26 11:46:50|144.33|141.93|144.1|141.7|144.33|141.93|144.1|141.7|0
1650973620000|2022-04-26 11:47:00|144.04|141.64|144.1|141.7|144.1|141.7|143.98|141.58|0
1650973630000|2022-04-26 11:47:10|143.98|141.58|144.1|141.7|144.1|141.7|143.98|141.58|0
1650973640000|2022-04-26 11:47:20|143.98|141.58|144.1|141.7|144.1|141.7|143.98|141.58|0
1650973650000|2022-04-26 11:47:30|144.21|141.81|144.21|141.81|144.21|141.81|144.21|141.81|0
1650973660000|2022-04-26 11:47:40|144.27|141.87|144.21|141.81|144.33|141.93|144.21|141.81|0
1650973670000|2022-04-26 11:47:50|144.27|141.87|144.21|141.81|144.33|141.93|144.21|141.81|0
1650973680000|2022-04-26 11:48:00|144.1|141.7|144.21|141.81|144.21|141.81|144.1|141.7|0
1650973690000|2022-04-26 11:48:10|144.1|141.7|143.98|141.58|144.1|141.7|143.98|141.58|0
1650973700000|2022-04-26 11:48:20|144.1|141.7|144.04|141.64|144.1|141.7|144.04|141.64|0
1650973710000|2022-04-26 11:48:30|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1650973720000|2022-04-26 11:48:40|143.87|141.47|143.87|141.47|143.87|141.47|143.87|141.47|0
1650973730000|2022-04-26 11:48:50|143.76|141.36|143.76|141.36|143.81|141.41|143.76|141.36|0
1650973740000|2022-04-26 11:49:00|143.64|141.24|143.81|141.41|143.81|141.41|143.64|141.24|0
1650973750000|2022-04-26 11:49:10|143.87|141.47|143.81|141.41|143.87|141.47|143.81|141.41|0
1650973760000|2022-04-26 11:49:20|143.75|141.35|143.81|141.41|143.81|141.41|143.75|141.35|0
1650973770000|2022-04-26 11:49:30|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1650973780000|2022-04-26 11:49:40|143.64|141.24|143.64|141.24|143.64|141.24|143.64|141.24|0
1650973810000|2022-04-26 11:50:10|143.41|141.01|143.3|140.9|143.41|141.01|143.3|140.9|0
1650973820000|2022-04-26 11:50:20|143.41|141.01|143.41|141.01|143.41|141.01|143.41|141.01|0
1650973830000|2022-04-26 11:50:30|143.3|140.9|143.3|140.9|143.3|140.9|143.3|140.9|0
1650973840000|2022-04-26 11:50:40|143.41|141.01|143.24|140.84|143.41|141.01|143.24|140.84|0
1650973850000|2022-04-26 11:50:50|143.19|140.79|143.19|140.79|143.19|140.79|143.19|140.79|0
1650973860000|2022-04-26 11:51:00|143.13|140.73|142.96|140.56|143.13|140.73|142.96|140.56|0
1650973880000|2022-04-26 11:51:20|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1650973890000|2022-04-26 11:51:30|142.73|140.33|142.73|140.33|142.73|140.33|142.73|140.33|0
1650973900000|2022-04-26 11:51:40|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1650973910000|2022-04-26 11:51:50|142.96|140.56|142.96|140.56|142.96|140.56|142.9|140.5|0
1650973920000|2022-04-26 11:52:00|143.07|140.67|142.96|140.56|143.07|140.67|142.96|140.56|0
1650973930000|2022-04-26 11:52:10|143.07|140.67|143.07|140.67|143.07|140.67|143.07|140.67|0
1650973950000|2022-04-26 11:52:30|143.18|140.78|143.3|140.9|143.3|140.9|143.18|140.78|0
1650973960000|2022-04-26 11:52:40|143.18|140.78|143.07|140.67|143.18|140.78|143.07|140.67|0
1650973970000|2022-04-26 11:52:50|143.13|140.73|142.96|140.56|143.13|140.73|142.96|140.56|0
1650973980000|2022-04-26 11:53:00|143.07|140.67|143.07|140.67|143.07|140.67|143.07|140.67|0
1650973990000|2022-04-26 11:53:10|142.96|140.56|143.18|140.78|143.41|141.01|142.96|140.56|0
1650974000000|2022-04-26 11:53:20|143.3|140.9|143.18|140.78|143.3|140.9|143.18|140.78|0
1650974010000|2022-04-26 11:53:30|143.3|140.9|143.3|140.9|143.3|140.9|143.3|140.9|0
1650974020000|2022-04-26 11:53:40|143.41|141.01|143.3|140.9|143.41|141.01|143.3|140.9|0
1650974030000|2022-04-26 11:53:50|143.18|140.78|143.3|140.9|143.3|140.9|143.18|140.78|0
1650974040000|2022-04-26 11:54:00|143.18|140.78|143.18|140.78|143.18|140.78|143.18|140.78|0
1650974050000|2022-04-26 11:54:10|143.3|140.9|143.3|140.9|143.3|140.9|143.3|140.9|0
1650974060000|2022-04-26 11:54:20|143.41|141.01|143.41|141.01|143.41|141.01|143.41|141.01|0
1650974070000|2022-04-26 11:54:30|143.52|141.12|143.41|141.01|143.52|141.12|143.41|141.01|0
1650974080000|2022-04-26 11:54:40|143.52|141.12|143.52|141.12|143.52|141.12|143.52|141.12|0
1650974090000|2022-04-26 11:54:50|143.58|141.18|143.58|141.18|143.58|141.18|143.58|141.18|0
1650974100000|2022-04-26 11:55:00|143.64|141.24|143.52|141.12|143.64|141.24|143.41|141.01|0
1650974110000|2022-04-26 11:55:10|143.41|141.01|143.41|141.01|143.41|141.01|143.41|141.01|0
1650974120000|2022-04-26 11:55:20|143.52|141.12|143.52|141.12|143.52|141.12|143.52|141.12|0
1650974130000|2022-04-26 11:55:30|143.63|141.23|143.63|141.23|143.75|141.35|143.63|141.23|0
1650974140000|2022-04-26 11:55:40|143.52|141.12|143.41|141.01|143.52|141.12|143.41|141.01|0
1650974150000|2022-04-26 11:55:50|143.52|141.12|143.52|141.12|143.52|141.12|143.52|141.12|0
1650974160000|2022-04-26 11:56:00|143.47|141.07|143.41|141.01|143.52|141.12|143.41|141.01|0
1650974170000|2022-04-26 11:56:10|143.29|140.89|143.18|140.78|143.29|140.89|143.18|140.78|0
1650974180000|2022-04-26 11:56:20|143.13|140.73|142.95|140.55|143.13|140.73|142.95|140.55|0
1650974190000|2022-04-26 11:56:30|143.07|140.67|143.18|140.78|143.18|140.78|143.07|140.67|0
1650974200000|2022-04-26 11:56:40|143.29|140.89|143.29|140.89|143.29|140.89|143.18|140.78|0
1650974210000|2022-04-26 11:56:50|143.18|140.78|143.29|140.89|143.29|140.89|143.18|140.78|0
1650974220000|2022-04-26 11:57:00|143.41|141.01|143.52|141.12|143.58|141.18|143.41|141.01|0
1650974230000|2022-04-26 11:57:10|143.41|141.01|143.41|141.01|143.41|141.01|143.41|141.01|0
1650974240000|2022-04-26 11:57:20|143.29|140.89|143.52|141.12|143.52|141.12|143.29|140.89|0
1650974260000|2022-04-26 11:57:40|143.41|141.01|143.52|141.12|143.52|141.12|143.41|141.01|0
1650974280000|2022-04-26 11:58:00|143.46|141.06|143.4|141|143.63|141.23|143.4|141|0
1650974300000|2022-04-26 11:58:20|143.52|141.12|143.58|141.18|143.58|141.18|143.52|141.12|0
1650974310000|2022-04-26 11:58:30|143.52|141.12|143.86|141.46|143.86|141.46|143.52|141.12|0
1650974320000|2022-04-26 11:58:40|143.75|141.35|143.74|141.34|143.86|141.46|143.74|141.34|0
1650974330000|2022-04-26 11:58:50|143.63|141.23|143.63|141.23|143.63|141.23|143.63|141.23|0
1650974340000|2022-04-26 11:59:00|143.52|141.12|143.46|141.06|143.63|141.23|143.46|141.06|0
1650974350000|2022-04-26 11:59:10|143.52|141.12|143.29|140.89|143.52|141.12|143.29|140.89|0
1650974360000|2022-04-26 11:59:20|143.24|140.84|142.84|140.44|143.24|140.84|142.84|140.44|0
1650974370000|2022-04-26 11:59:30|142.72|140.32|142.61|140.21|142.72|140.32|142.61|140.21|0
1650974380000|2022-04-26 11:59:40|142.72|140.32|142.72|140.32|142.72|140.32|142.61|140.21|0
1650974390000|2022-04-26 11:59:50|142.95|140.55|142.72|140.32|142.95|140.55|142.72|140.32|0
1650974400000|2022-04-26 12:00:00|142.61|140.21|142.61|140.21|142.72|140.32|142.61|140.21|0
1650974410000|2022-04-26 12:00:10|142.56|140.16|142.56|140.16|142.56|140.16|142.56|140.16|0
1650974420000|2022-04-26 12:00:20|142.38|139.98|142.38|139.98|142.38|139.98|142.38|139.98|0
1650974430000|2022-04-26 12:00:30|142.27|139.87|142.27|139.87|142.27|139.87|142.27|139.87|0
1650974440000|2022-04-26 12:00:40|142.61|140.21|142.72|140.32|142.72|140.32|142.5|140.1|0
1650974450000|2022-04-26 12:00:50|142.78|140.38|142.78|140.38|142.78|140.38|142.78|140.38|0
1650974460000|2022-04-26 12:01:00|142.72|140.32|142.61|140.21|142.83|140.43|142.61|140.21|0
1650974470000|2022-04-26 12:01:10|142.72|140.32|142.83|140.43|142.83|140.43|142.72|140.32|0
1650974480000|2022-04-26 12:01:20|142.72|140.32|142.83|140.43|142.83|140.43|142.72|140.32|0
1650974490000|2022-04-26 12:01:30|142.95|140.55|142.95|140.55|142.95|140.55|142.95|140.55|0
1650974500000|2022-04-26 12:01:40|143.06|140.66|143.17|140.77|143.17|140.77|143.06|140.66|0
1650974510000|2022-04-26 12:01:50|143.06|140.66|142.95|140.55|143.06|140.66|142.95|140.55|0
1650974520000|2022-04-26 12:02:00|143.01|140.61|142.95|140.55|143.01|140.61|142.95|140.55|0
1650974530000|2022-04-26 12:02:10|143.06|140.66|143.12|140.72|143.17|140.77|143.06|140.66|0
1650974540000|2022-04-26 12:02:20|143.06|140.66|143.17|140.77|143.17|140.77|143.06|140.66|0
1650974550000|2022-04-26 12:02:30|143.06|140.66|143.06|140.66|143.17|140.77|143.06|140.66|0
1650974560000|2022-04-26 12:02:40|143.17|140.77|142.95|140.55|143.17|140.77|142.95|140.55|0
1650974570000|2022-04-26 12:02:50|142.83|140.43|142.83|140.43|142.83|140.43|142.83|140.43|0
1650974580000|2022-04-26 12:03:00|142.95|140.55|143|140.6|143|140.6|142.78|140.38|0
1650974590000|2022-04-26 12:03:10|142.95|140.55|142.95|140.55|142.95|140.55|142.83|140.43|0
1650974600000|2022-04-26 12:03:20|143.06|140.66|143.06|140.66|143.06|140.66|142.95|140.55|0
1650974610000|2022-04-26 12:03:30|142.95|140.55|142.49|140.09|142.95|140.55|142.49|140.09|0
1650974620000|2022-04-26 12:03:40|142.38|139.98|142.27|139.87|142.38|139.98|142.27|139.87|0
1650974630000|2022-04-26 12:03:50|142.38|139.98|142.33|139.93|142.38|139.98|142.33|139.93|0
1650974640000|2022-04-26 12:04:00|142.49|140.09|142.61|140.21|142.72|140.32|142.49|140.09|0
1650974650000|2022-04-26 12:04:10|142.49|140.09|142.61|140.21|142.61|140.21|142.49|140.09|0
1650974660000|2022-04-26 12:04:20|143|140.6|143.06|140.66|143.06|140.66|142.94|140.54|0
1650974670000|2022-04-26 12:04:30|143.28|140.88|143.4|141|143.4|141|143.28|140.88|0
1650974680000|2022-04-26 12:04:40|143.34|140.94|143.51|141.11|143.51|141.11|143.34|140.94|0
1650974690000|2022-04-26 12:04:50|143.62|141.22|143.62|141.22|143.62|141.22|143.57|141.17|0
1650974700000|2022-04-26 12:05:00|143.74|141.34|143.57|141.17|143.74|141.34|143.4|141|0
1650974710000|2022-04-26 12:05:10|143.4|141|143.17|140.77|143.4|141|143.17|140.77|0
1650974720000|2022-04-26 12:05:20|143.28|140.88|143.06|140.66|143.28|140.88|143.06|140.66|0
1650974730000|2022-04-26 12:05:30|143.17|140.77|143.28|140.88|143.28|140.88|143.06|140.66|0
1650974740000|2022-04-26 12:05:40|143.34|140.94|143.4|141|143.4|141|143.34|140.94|0
1650974750000|2022-04-26 12:05:50|143.34|140.94|143.28|140.88|143.4|141|143.28|140.88|0
1650974760000|2022-04-26 12:06:00|143.17|140.77|143.4|141|143.4|141|143.17|140.77|0
1650974770000|2022-04-26 12:06:10|143.34|140.94|143.4|141|143.4|141|143.34|140.94|0
1650974780000|2022-04-26 12:06:20|143.28|140.88|143.28|140.88|143.28|140.88|143.28|140.88|0
1650974790000|2022-04-26 12:06:30|143.4|141|143.23|140.83|143.51|141.11|143.23|140.83|0
1650974800000|2022-04-26 12:06:40|143.17|140.77|142.94|140.54|143.17|140.77|142.94|140.54|0
1650974820000|2022-04-26 12:07:00|143.06|140.66|143.06|140.66|143.06|140.66|143.06|140.66|0
1650974830000|2022-04-26 12:07:10|143.17|140.77|143.28|140.88|143.28|140.88|143.17|140.77|0
1650974840000|2022-04-26 12:07:20|143.4|141|143.28|140.88|143.4|141|143.28|140.88|0
1650974850000|2022-04-26 12:07:30|143.4|141|143.62|141.22|143.62|141.22|143.4|141|0
1650974860000|2022-04-26 12:07:40|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1650974870000|2022-04-26 12:07:50|143.79|141.39|143.85|141.45|143.85|141.45|143.79|141.39|0
1650974890000|2022-04-26 12:08:10|143.62|141.22|143.28|140.88|143.62|141.22|143.28|140.88|0
1650974900000|2022-04-26 12:08:20|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1650974910000|2022-04-26 12:08:30|142.94|140.54|143.17|140.77|143.17|140.77|142.94|140.54|0
1650974920000|2022-04-26 12:08:40|143.05|140.65|143.17|140.77|143.28|140.88|143.05|140.65|0
1650974930000|2022-04-26 12:08:50|143.34|140.94|143.34|140.94|143.34|140.94|143.34|140.94|0
1650974940000|2022-04-26 12:09:00|143.39|140.99|143.28|140.88|143.39|140.99|143.28|140.88|0
1650974950000|2022-04-26 12:09:10|143.17|140.77|143.17|140.77|143.23|140.83|143.17|140.77|0
1650974960000|2022-04-26 12:09:20|143.28|140.88|143.28|140.88|143.39|140.99|143.28|140.88|0
1650974990000|2022-04-26 12:09:50|143.34|140.94|143.28|140.88|143.34|140.94|143.28|140.88|0
1650975000000|2022-04-26 12:10:00|143.17|140.77|143.28|140.88|143.28|140.88|143.17|140.77|0
1650975010000|2022-04-26 12:10:10|143.51|141.11|143.17|140.77|143.51|141.11|143.17|140.77|0
1650975020000|2022-04-26 12:10:20|143.05|140.65|143.17|140.77|143.17|140.77|143.05|140.65|0
1650975030000|2022-04-26 12:10:30|143.05|140.65|143.28|140.88|143.28|140.88|143.05|140.65|0
1650975040000|2022-04-26 12:10:40|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1650975050000|2022-04-26 12:10:50|143.28|140.88|143.39|140.99|143.39|140.99|143.28|140.88|0
1650975060000|2022-04-26 12:11:00|143.34|140.94|143.16|140.76|143.34|140.94|143.16|140.76|0
1650975070000|2022-04-26 12:11:10|143.28|140.88|143.22|140.82|143.28|140.88|143.16|140.76|0
1650975080000|2022-04-26 12:11:20|143.39|140.99|143.16|140.76|143.39|140.99|143.16|140.76|0
1650975090000|2022-04-26 12:11:30|143.34|140.94|143.34|140.94|143.34|140.94|143.34|140.94|0
1650975100000|2022-04-26 12:11:40|143.39|140.99|143.34|140.94|143.39|140.99|143.28|140.88|0
1650975110000|2022-04-26 12:11:50|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1650975120000|2022-04-26 12:12:00|143.28|140.88|143.22|140.82|143.28|140.88|143.22|140.82|0
1650975130000|2022-04-26 12:12:10|143.28|140.88|143.39|140.99|143.39|140.99|143.28|140.88|0
1650975140000|2022-04-26 12:12:20|143.28|140.88|143.28|140.88|143.28|140.88|143.16|140.76|0
1650975150000|2022-04-26 12:12:30|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1650975170000|2022-04-26 12:12:50|143.5|141.1|143.28|140.88|143.5|141.1|143.28|140.88|0
1650975180000|2022-04-26 12:13:00|143.33|140.93|143.39|140.99|143.5|141.1|143.33|140.93|0
1650975190000|2022-04-26 12:13:10|143.5|141.1|143.39|140.99|143.5|141.1|143.39|140.99|0
1650975200000|2022-04-26 12:13:20|143.45|141.05|143.33|140.93|143.45|141.05|143.33|140.93|0
1650975210000|2022-04-26 12:13:30|143.28|140.88|143.28|140.88|143.28|140.88|143.28|140.88|0
1650975220000|2022-04-26 12:13:40|143.33|140.93|143.39|140.99|143.39|140.99|143.33|140.93|0
1650975230000|2022-04-26 12:13:50|143.5|141.1|143.5|141.1|143.5|141.1|143.5|141.1|0
1650975240000|2022-04-26 12:14:00|143.27|140.87|143.22|140.82|143.27|140.87|143.16|140.76|0
1650975250000|2022-04-26 12:14:10|143.16|140.76|143.16|140.76|143.27|140.87|143.16|140.76|0
1650975260000|2022-04-26 12:14:20|143.05|140.65|142.71|140.31|143.05|140.65|142.71|140.31|0
1650975270000|2022-04-26 12:14:30|142.82|140.42|142.54|140.14|142.82|140.42|142.54|140.14|0
1650975280000|2022-04-26 12:14:40|142.48|140.08|142.37|139.97|142.48|140.08|142.26|139.86|0
1650975290000|2022-04-26 12:14:50|142.48|140.08|142.93|140.53|142.93|140.53|142.48|140.08|0
1650975300000|2022-04-26 12:15:00|142.82|140.42|142.82|140.42|142.82|140.42|142.71|140.31|0
1650975310000|2022-04-26 12:15:10|142.71|140.31|142.48|140.08|142.71|140.31|142.48|140.08|0
1650975320000|2022-04-26 12:15:20|142.59|140.19|142.71|140.31|142.71|140.31|142.59|140.19|0
1650975330000|2022-04-26 12:15:30|142.59|140.19|143.05|140.65|143.05|140.65|142.59|140.19|0
1650975340000|2022-04-26 12:15:40|143.16|140.76|143.11|140.71|143.16|140.76|143.11|140.71|0
1650975350000|2022-04-26 12:15:50|143.05|140.65|142.82|140.42|143.05|140.65|142.82|140.42|0
1650975360000|2022-04-26 12:16:00|143.05|140.65|143.16|140.76|143.16|140.76|143.05|140.65|0
1650975370000|2022-04-26 12:16:10|143.39|140.99|143.73|141.33|143.73|141.33|143.39|140.99|0
1650975380000|2022-04-26 12:16:20|143.84|141.44|143.73|141.33|143.84|141.44|143.73|141.33|0
1650975400000|2022-04-26 12:16:40|143.84|141.44|143.61|141.21|143.84|141.44|143.61|141.21|0
1650975410000|2022-04-26 12:16:50|143.73|141.33|143.95|141.55|143.95|141.55|143.73|141.33|0
1650975420000|2022-04-26 12:17:00|144.07|141.67|143.73|141.33|144.07|141.67|143.73|141.33|0
1650975430000|2022-04-26 12:17:10|143.61|141.21|143.73|141.33|143.73|141.33|143.61|141.21|0
1650975440000|2022-04-26 12:17:20|143.84|141.44|143.84|141.44|143.95|141.55|143.73|141.33|0
1650975450000|2022-04-26 12:17:30|143.73|141.33|143.84|141.44|143.95|141.55|143.73|141.33|0
1650975460000|2022-04-26 12:17:40|143.78|141.38|144.07|141.67|144.07|141.67|143.78|141.38|0
1650975480000|2022-04-26 12:18:00|144.13|141.73|144.47|142.07|144.52|142.12|144.13|141.73|0
1650975490000|2022-04-26 12:18:10|144.29|141.89|144.29|141.89|144.41|142.01|144.29|141.89|0
1650975500000|2022-04-26 12:18:20|144.18|141.78|144.29|141.89|144.29|141.89|144.18|141.78|0
1650975510000|2022-04-26 12:18:30|144.18|141.78|144.07|141.67|144.18|141.78|144.07|141.67|0
1650975520000|2022-04-26 12:18:40|143.95|141.55|144.07|141.67|144.12|141.72|143.95|141.55|0
1650975530000|2022-04-26 12:18:50|143.95|141.55|143.95|141.55|143.95|141.55|143.9|141.5|0
1650975540000|2022-04-26 12:19:00|143.9|141.5|144.07|141.67|144.18|141.78|143.84|141.44|0
1650975550000|2022-04-26 12:19:10|143.95|141.55|143.84|141.44|143.95|141.55|143.84|141.44|0
1650975560000|2022-04-26 12:19:20|143.72|141.32|143.72|141.32|143.72|141.32|143.72|141.32|0
1650975570000|2022-04-26 12:19:30|143.67|141.27|143.72|141.32|143.72|141.32|143.61|141.21|0
1650975590000|2022-04-26 12:19:50|143.84|141.44|143.84|141.44|143.84|141.44|143.84|141.44|0
1650975600000|2022-04-26 12:20:00|143.78|141.38|143.84|141.44|144.06|141.66|143.72|141.32|0
1650975610000|2022-04-26 12:20:10|143.9|141.5|143.9|141.5|143.9|141.5|143.9|141.5|0
1650975620000|2022-04-26 12:20:20|143.84|141.44|143.95|141.55|144.06|141.66|143.84|141.44|0
1650975630000|2022-04-26 12:20:30|144.29|141.89|144.18|141.78|144.29|141.89|144.18|141.78|0
1650975640000|2022-04-26 12:20:40|144.24|141.84|144.29|141.89|144.29|141.89|144.24|141.84|0
1650975650000|2022-04-26 12:20:50|144.41|142.01|144.29|141.89|144.41|142.01|144.29|141.89|0
1650975660000|2022-04-26 12:21:00|144.18|141.78|143.95|141.55|144.18|141.78|143.84|141.44|0
1650975670000|2022-04-26 12:21:10|144.06|141.66|143.95|141.55|144.06|141.66|143.95|141.55|0
1650975680000|2022-04-26 12:21:20|144.06|141.66|143.84|141.44|144.06|141.66|143.84|141.44|0
1650975700000|2022-04-26 12:21:40|143.89|141.49|143.95|141.55|143.95|141.55|143.83|141.43|0
1650975710000|2022-04-26 12:21:50|143.83|141.43|143.72|141.32|143.83|141.43|143.72|141.32|0
1650975720000|2022-04-26 12:22:00|143.83|141.43|143.78|141.38|143.83|141.43|143.72|141.32|0
1650975730000|2022-04-26 12:22:10|143.61|141.21|143.61|141.21|143.61|141.21|143.61|141.21|0
1650975740000|2022-04-26 12:22:20|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1650975750000|2022-04-26 12:22:30|143.38|140.98|143.49|141.09|143.61|141.21|143.38|140.98|0
1650975760000|2022-04-26 12:22:40|143.44|141.04|143.44|141.04|143.44|141.04|143.44|141.04|0
1650975770000|2022-04-26 12:22:50|143.55|141.15|143.49|141.09|143.55|141.15|143.49|141.09|0
1650975780000|2022-04-26 12:23:00|143.44|141.04|143.49|141.09|143.49|141.09|143.44|141.04|0
1650975790000|2022-04-26 12:23:10|143.61|141.21|143.61|141.21|143.61|141.21|143.61|141.21|0
1650975800000|2022-04-26 12:23:20|143.72|141.32|143.61|141.21|143.72|141.32|143.61|141.21|0
1650975810000|2022-04-26 12:23:30|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1650975820000|2022-04-26 12:23:40|143.61|141.21|143.49|141.09|143.61|141.21|143.49|141.09|0
1650975830000|2022-04-26 12:23:50|143.38|140.98|143.38|140.98|143.38|140.98|143.38|140.98|0
1650975840000|2022-04-26 12:24:00|143.44|141.04|143.44|141.04|143.44|141.04|143.38|140.98|0
1650975850000|2022-04-26 12:24:10|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1650975860000|2022-04-26 12:24:20|143.44|141.04|143.49|141.09|143.49|141.09|143.38|140.98|0
1650975880000|2022-04-26 12:24:40|143.38|140.98|143.15|140.75|143.38|140.98|143.04|140.64|0
1650975890000|2022-04-26 12:24:50|143.26|140.86|143.26|140.86|143.26|140.86|143.26|140.86|0
1650975900000|2022-04-26 12:25:00|143.6|141.2|143.49|141.09|143.6|141.2|143.49|141.09|0
1650975910000|2022-04-26 12:25:10|143.83|141.43|143.95|141.55|144.06|141.66|143.83|141.43|0
1650975920000|2022-04-26 12:25:20|143.83|141.43|143.78|141.38|143.83|141.43|143.72|141.32|0
1650975930000|2022-04-26 12:25:30|143.83|141.43|143.49|141.09|143.83|141.43|143.49|141.09|0
1650975940000|2022-04-26 12:25:40|143.55|141.15|143.55|141.15|143.55|141.15|143.55|141.15|0
1650975950000|2022-04-26 12:25:50|143.6|141.2|143.49|141.09|143.6|141.2|143.49|141.09|0
1650975960000|2022-04-26 12:26:00|143.6|141.2|143.38|140.98|143.6|141.2|143.38|140.98|0
1650975970000|2022-04-26 12:26:10|143.32|140.92|143.32|140.92|143.38|140.98|143.32|140.92|0
1650975980000|2022-04-26 12:26:20|143.26|140.86|143.21|140.81|143.26|140.86|143.21|140.81|0
1650975990000|2022-04-26 12:26:30|142.92|140.52|142.75|140.35|142.92|140.52|142.58|140.18|0
1650976000000|2022-04-26 12:26:40|142.58|140.18|142.36|139.96|142.58|140.18|142.36|139.96|0
1650976010000|2022-04-26 12:26:50|142.24|139.84|142.47|140.07|142.47|140.07|142.24|139.84|0
1650976020000|2022-04-26 12:27:00|142.58|140.18|142.47|140.07|142.58|140.18|142.47|140.07|0
1650976030000|2022-04-26 12:27:10|142.53|140.13|142.47|140.07|142.58|140.18|142.47|140.07|0
1650976040000|2022-04-26 12:27:20|142.53|140.13|142.75|140.35|142.75|140.35|142.47|140.07|0
1650976050000|2022-04-26 12:27:30|142.81|140.41|142.69|140.29|142.81|140.41|142.69|140.29|0
1650976060000|2022-04-26 12:27:40|142.58|140.18|142.69|140.29|142.69|140.29|142.58|140.18|0
1650976070000|2022-04-26 12:27:50|142.58|140.18|142.58|140.18|142.69|140.29|142.58|140.18|0
1650976090000|2022-04-26 12:28:10|142.69|140.29|142.69|140.29|142.69|140.29|142.69|140.29|0
1650976100000|2022-04-26 12:28:20|142.81|140.41|142.81|140.41|142.92|140.52|142.81|140.41|0
1650976110000|2022-04-26 12:28:30|142.87|140.47|143.03|140.63|143.03|140.63|142.87|140.47|0
1650976120000|2022-04-26 12:28:40|143.15|140.75|143.03|140.63|143.15|140.75|143.03|140.63|0
1650976140000|2022-04-26 12:29:00|143.15|140.75|143.26|140.86|143.26|140.86|143.15|140.75|0
1650976150000|2022-04-26 12:29:10|143.32|140.92|143.32|140.92|143.32|140.92|143.32|140.92|0
1650976160000|2022-04-26 12:29:20|143.26|140.86|143.26|140.86|143.26|140.86|143.26|140.86|0
1650976170000|2022-04-26 12:29:30|143.32|140.92|143.32|140.92|143.32|140.92|143.32|140.92|0
1650976180000|2022-04-26 12:29:40|143.43|141.03|143.49|141.09|143.49|141.09|143.37|140.97|0
1650976190000|2022-04-26 12:29:50|143.37|140.97|143.14|140.74|143.37|140.97|143.14|140.74|0
1650976200000|2022-04-26 12:30:00|143.09|140.69|143.09|140.69|143.09|140.69|142.98|140.58|0
1650976210000|2022-04-26 12:30:10|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1650976220000|2022-04-26 12:30:20|143.48|141.08|143.94|141.54|143.94|141.54|143.48|141.08|0
1650976230000|2022-04-26 12:30:30|143.83|141.43|143.37|140.97|143.83|141.43|143.37|140.97|0
1650976240000|2022-04-26 12:30:40|143.48|141.08|143.6|141.2|143.6|141.2|143.48|141.08|0
1650976250000|2022-04-26 12:30:50|143.48|141.08|143.83|141.43|143.83|141.43|143.48|141.08|0
1650976260000|2022-04-26 12:31:00|143.71|141.31|143.26|140.86|143.71|141.31|143.14|140.74|0
1650976270000|2022-04-26 12:31:10|143.37|140.97|143.37|140.97|143.48|141.08|143.26|140.86|0
1650976280000|2022-04-26 12:31:20|143.26|140.86|142.86|140.46|143.26|140.86|142.86|140.46|0
1650976290000|2022-04-26 12:31:30|143.03|140.63|142.8|140.4|143.03|140.63|142.8|140.4|0
1650976300000|2022-04-26 12:31:40|142.86|140.46|142.58|140.18|142.86|140.46|142.58|140.18|0
1650976310000|2022-04-26 12:31:50|142.64|140.24|142.58|140.18|142.64|140.24|142.58|140.18|0
1650976320000|2022-04-26 12:32:00|142.64|140.24|143.03|140.63|143.03|140.63|142.64|140.24|0
1650976330000|2022-04-26 12:32:10|143.14|140.74|142.92|140.52|143.14|140.74|142.92|140.52|0
1650976340000|2022-04-26 12:32:20|143.03|140.63|143.14|140.74|143.14|140.74|143.03|140.63|0
1650976350000|2022-04-26 12:32:30|143.03|140.63|143.14|140.74|143.14|140.74|143.03|140.63|0
1650976360000|2022-04-26 12:32:40|143.26|140.86|143.37|140.97|143.37|140.97|143.26|140.86|0
1650976370000|2022-04-26 12:32:50|143.26|140.86|143.26|140.86|143.37|140.97|143.26|140.86|0
1650976380000|2022-04-26 12:33:00|143.48|141.08|143.48|141.08|143.48|141.08|143.48|141.08|0
1650976390000|2022-04-26 12:33:10|143.37|140.97|142.91|140.51|143.37|140.97|142.91|140.51|0
1650976400000|2022-04-26 12:33:20|143.03|140.63|143.03|140.63|143.03|140.63|142.91|140.51|0
1650976410000|2022-04-26 12:33:30|143.14|140.74|143.25|140.85|143.25|140.85|143.03|140.63|0
1650976420000|2022-04-26 12:33:40|143.37|140.97|143.14|140.74|143.37|140.97|143.14|140.74|0
1650976430000|2022-04-26 12:33:50|143.25|140.85|143.25|140.85|143.25|140.85|143.25|140.85|0
1650976440000|2022-04-26 12:34:00|143.48|141.08|143.71|141.31|143.71|141.31|143.48|141.08|0
1650976450000|2022-04-26 12:34:10|143.48|141.08|143.48|141.08|143.59|141.19|143.48|141.08|0
1650976460000|2022-04-26 12:34:20|143.37|140.97|143.25|140.85|143.37|140.97|143.25|140.85|0
1650976470000|2022-04-26 12:34:30|143.37|140.97|143.25|140.85|143.37|140.97|143.25|140.85|0
1650976480000|2022-04-26 12:34:40|143.37|140.97|143.25|140.85|143.37|140.97|143.14|140.74|0
1650976490000|2022-04-26 12:34:50|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1650976500000|2022-04-26 12:35:00|143.31|140.91|143.37|140.97|143.37|140.97|143.31|140.91|0
1650976510000|2022-04-26 12:35:10|144.16|141.76|144.05|141.65|144.16|141.76|144.05|141.65|0
1650976520000|2022-04-26 12:35:20|144.16|141.76|144.05|141.65|144.16|141.76|144.05|141.65|0
1650976530000|2022-04-26 12:35:30|144.11|141.71|144.22|141.82|144.28|141.88|144.11|141.71|0
1650976540000|2022-04-26 12:35:40|144.39|141.99|144.5|142.1|144.62|142.22|144.39|141.99|0
1650976550000|2022-04-26 12:35:50|144.56|142.16|144.39|141.99|144.56|142.16|144.39|141.99|0
1650976560000|2022-04-26 12:36:00|144.16|141.76|144.16|141.76|144.28|141.88|144.16|141.76|0
1650976570000|2022-04-26 12:36:10|144.39|141.99|144.39|141.99|144.56|142.16|144.39|141.99|0
1650976580000|2022-04-26 12:36:20|144.5|142.1|144.39|141.99|144.5|142.1|144.39|141.99|0
1650976590000|2022-04-26 12:36:30|144.28|141.88|144.39|141.99|144.5|142.1|144.28|141.88|0
1650976600000|2022-04-26 12:36:40|144.5|142.1|145.07|142.67|145.07|142.67|144.5|142.1|0
1650976610000|2022-04-26 12:36:50|144.96|142.56|145.19|142.79|145.19|142.79|144.96|142.56|0
1650976620000|2022-04-26 12:37:00|145.3|142.9|145.42|143.02|145.42|143.02|145.3|142.9|0
1650976630000|2022-04-26 12:37:10|145.36|142.96|145.3|142.9|145.36|142.96|145.19|142.79|0
1650976640000|2022-04-26 12:37:20|145.53|143.13|145.76|143.36|145.76|143.36|145.53|143.13|0
1650976650000|2022-04-26 12:37:30|145.88|143.48|145.99|143.59|145.99|143.59|145.88|143.48|0
1650976660000|2022-04-26 12:37:40|145.88|143.48|147.14|144.74|147.14|144.74|145.88|143.48|0
1650976670000|2022-04-26 12:37:50|147.49|145.09|147.03|144.63|147.49|145.09|147.03|144.63|0
1650976680000|2022-04-26 12:38:00|146.91|144.51|147.26|144.86|147.26|144.86|146.91|144.51|0
1650976690000|2022-04-26 12:38:10|147.49|145.09|147.03|144.63|147.49|145.09|147.03|144.63|0
1650976700000|2022-04-26 12:38:20|146.91|144.51|147.38|144.98|147.38|144.98|146.91|144.51|0
1650976710000|2022-04-26 12:38:30|147.14|144.74|146.8|144.4|147.14|144.74|146.8|144.4|0
1650976720000|2022-04-26 12:38:40|146.68|144.28|146.34|143.94|146.68|144.28|146.34|143.94|0
1650976730000|2022-04-26 12:38:50|146.45|144.05|146.68|144.28|146.91|144.51|146.45|144.05|0
1650976740000|2022-04-26 12:39:00|146.57|144.17|146.68|144.28|146.68|144.28|146.57|144.17|0
1650976750000|2022-04-26 12:39:10|146.51|144.11|146.57|144.17|146.57|144.17|146.51|144.11|0
1650976760000|2022-04-26 12:39:20|146.34|143.94|146.45|144.05|146.45|144.05|146.34|143.94|0
1650976770000|2022-04-26 12:39:30|146.33|143.93|146.33|143.93|146.33|143.93|146.33|143.93|0
1650976780000|2022-04-26 12:39:40|146.22|143.82|146.45|144.05|146.45|144.05|146.22|143.82|0
1650976790000|2022-04-26 12:39:50|146.33|143.93|146.1|143.7|146.33|143.93|146.1|143.7|0
1650976800000|2022-04-26 12:40:00|146.28|143.88|146.68|144.28|146.8|144.4|146.28|143.88|0
1650976810000|2022-04-26 12:40:10|146.56|144.16|146.68|144.28|146.68|144.28|146.56|144.16|0
1650976820000|2022-04-26 12:40:20|146.8|144.4|146.68|144.28|146.8|144.4|146.68|144.28|0
1650976830000|2022-04-26 12:40:30|146.56|144.16|146.33|143.93|146.56|144.16|146.33|143.93|0
1650976840000|2022-04-26 12:40:40|146.45|144.05|146.45|144.05|146.45|144.05|146.33|143.93|0
1650976850000|2022-04-26 12:40:50|146.68|144.28|147.14|144.74|147.26|144.86|146.68|144.28|0
1650976860000|2022-04-26 12:41:00|147.03|144.63|147.03|144.63|147.26|144.86|147.03|144.63|0
1650976870000|2022-04-26 12:41:10|147.14|144.74|147.26|144.86|147.26|144.86|147.14|144.74|0
1650976880000|2022-04-26 12:41:20|147.37|144.97|147.26|144.86|147.37|144.97|147.14|144.74|0
1650976890000|2022-04-26 12:41:30|147.03|144.63|147.14|144.74|147.14|144.74|147.03|144.63|0
1650976900000|2022-04-26 12:41:40|147.26|144.86|147.37|144.97|147.37|144.97|147.26|144.86|0
1650976910000|2022-04-26 12:41:50|147.6|145.2|147.49|145.09|147.6|145.2|147.37|144.97|0
1650976920000|2022-04-26 12:42:00|147.37|144.97|147.72|145.32|147.72|145.32|147.37|144.97|0
1650976930000|2022-04-26 12:42:10|147.49|145.09|147.02|144.62|147.49|145.09|147.02|144.62|0
1650976940000|2022-04-26 12:42:20|147.37|144.97|147.6|145.2|147.6|145.2|147.37|144.97|0
1650976950000|2022-04-26 12:42:30|147.66|145.26|147.6|145.2|147.72|145.32|147.6|145.2|0
1650976960000|2022-04-26 12:42:40|147.49|145.09|147.14|144.74|147.49|145.09|147.14|144.74|0
1650976970000|2022-04-26 12:42:50|147.25|144.85|147.14|144.74|147.25|144.85|147.14|144.74|0
1650976980000|2022-04-26 12:43:00|147.02|144.62|146.91|144.51|147.08|144.68|146.91|144.51|0
1650976990000|2022-04-26 12:43:10|147.02|144.62|147.02|144.62|147.02|144.62|146.91|144.51|0
1650977000000|2022-04-26 12:43:20|147.08|144.68|147.08|144.68|147.08|144.68|147.08|144.68|0
1650977010000|2022-04-26 12:43:30|146.91|144.51|147.14|144.74|147.14|144.74|146.91|144.51|0
1650977020000|2022-04-26 12:43:40|147.37|144.97|147.37|144.97|147.49|145.09|147.37|144.97|0
1650977030000|2022-04-26 12:43:50|147.25|144.85|147.37|144.97|147.37|144.97|147.25|144.85|0
1650977040000|2022-04-26 12:44:00|147.25|144.85|147.02|144.62|147.25|144.85|147.02|144.62|0
1650977050000|2022-04-26 12:44:10|147.14|144.74|147.02|144.62|147.14|144.74|146.91|144.51|0
1650977060000|2022-04-26 12:44:20|146.97|144.57|146.91|144.51|147.02|144.62|146.91|144.51|0
1650977070000|2022-04-26 12:44:30|147.02|144.62|147.14|144.74|147.14|144.74|147.02|144.62|0
1650977080000|2022-04-26 12:44:40|147.25|144.85|147.48|145.08|147.48|145.08|147.25|144.85|0
1650977090000|2022-04-26 12:44:50|147.6|145.2|147.25|144.85|147.6|145.2|147.25|144.85|0
1650977100000|2022-04-26 12:45:00|147.37|144.97|147.37|144.97|147.37|144.97|147.37|144.97|0
1650977110000|2022-04-26 12:45:10|147.48|145.08|147.48|145.08|147.48|145.08|147.48|145.08|0
1650977120000|2022-04-26 12:45:20|147.6|145.2|147.48|145.08|147.6|145.2|147.48|145.08|0
1650977130000|2022-04-26 12:45:30|147.6|145.2|147.83|145.43|147.83|145.43|147.6|145.2|0
1650977140000|2022-04-26 12:45:40|147.72|145.32|147.6|145.2|147.72|145.32|147.6|145.2|0
1650977150000|2022-04-26 12:45:50|147.48|145.08|147.95|145.55|147.95|145.55|147.48|145.08|0
1650977160000|2022-04-26 12:46:00|147.6|145.2|147.71|145.31|147.71|145.31|147.48|145.08|0
1650977170000|2022-04-26 12:46:10|147.6|145.2|147.48|145.08|147.6|145.2|147.48|145.08|0
1650977180000|2022-04-26 12:46:20|147.71|145.31|147.95|145.55|147.95|145.55|147.71|145.31|0
1650977190000|2022-04-26 12:46:30|147.83|145.43|147.95|145.55|147.95|145.55|147.83|145.43|0
1650977200000|2022-04-26 12:46:40|147.71|145.31|147.95|145.55|147.95|145.55|147.71|145.31|0
1650977210000|2022-04-26 12:46:50|147.83|145.43|147.71|145.31|147.83|145.43|147.71|145.31|0
1650977220000|2022-04-26 12:47:00|147.6|145.2|147.83|145.43|147.83|145.43|147.48|145.08|0
1650977230000|2022-04-26 12:47:10|147.71|145.31|147.6|145.2|147.71|145.31|147.6|145.2|0
1650977240000|2022-04-26 12:47:20|147.71|145.31|147.48|145.08|147.71|145.31|147.48|145.08|0
1650977250000|2022-04-26 12:47:30|147.25|144.85|147.25|144.85|147.25|144.85|147.25|144.85|0
1650977260000|2022-04-26 12:47:40|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1650977270000|2022-04-26 12:47:50|147.13|144.73|147.02|144.62|147.13|144.73|147.02|144.62|0
1650977280000|2022-04-26 12:48:00|147.13|144.73|147.25|144.85|147.25|144.85|147.13|144.73|0
1650977290000|2022-04-26 12:48:10|147.37|144.97|147.37|144.97|147.37|144.97|147.37|144.97|0
1650977300000|2022-04-26 12:48:20|147.48|145.08|147.43|145.03|147.48|145.08|147.36|144.96|0
1650977310000|2022-04-26 12:48:30|147.48|145.08|147.48|145.08|147.54|145.14|147.48|145.08|0
1650977320000|2022-04-26 12:48:40|147.6|145.2|147.6|145.2|147.71|145.31|147.6|145.2|0
1650977330000|2022-04-26 12:48:50|147.54|145.14|147.36|144.96|147.54|145.14|147.36|144.96|0
1650977340000|2022-04-26 12:49:00|147.25|144.85|146.9|144.5|147.25|144.85|146.9|144.5|0
1650977350000|2022-04-26 12:49:10|146.79|144.39|146.9|144.5|147.02|144.62|146.79|144.39|0
1650977360000|2022-04-26 12:49:20|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1650977390000|2022-04-26 12:49:50|146.9|144.5|147.13|144.73|147.13|144.73|146.9|144.5|0
1650977400000|2022-04-26 12:50:00|147.08|144.68|146.96|144.56|147.08|144.68|146.9|144.5|0
1650977410000|2022-04-26 12:50:10|147.02|144.62|147.13|144.73|147.13|144.73|147.02|144.62|0
1650977420000|2022-04-26 12:50:20|147.02|144.62|146.9|144.5|147.02|144.62|146.9|144.5|0
1650977430000|2022-04-26 12:50:30|146.84|144.44|146.78|144.38|146.9|144.5|146.78|144.38|0
1650977440000|2022-04-26 12:50:40|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1650977450000|2022-04-26 12:50:50|146.96|144.56|147.02|144.62|147.02|144.62|146.96|144.56|0
1650977460000|2022-04-26 12:51:00|146.9|144.5|146.67|144.27|146.9|144.5|146.67|144.27|0
1650977470000|2022-04-26 12:51:10|146.78|144.38|146.67|144.27|146.78|144.38|146.67|144.27|0
1650977480000|2022-04-26 12:51:20|146.78|144.38|146.67|144.27|146.78|144.38|146.67|144.27|0
1650977490000|2022-04-26 12:51:30|146.78|144.38|146.9|144.5|146.9|144.5|146.78|144.38|0
1650977500000|2022-04-26 12:51:40|146.78|144.38|147.01|144.61|147.01|144.61|146.78|144.38|0
1650977510000|2022-04-26 12:51:50|147.13|144.73|147.07|144.67|147.13|144.73|147.01|144.61|0
1650977520000|2022-04-26 12:52:00|146.9|144.5|146.9|144.5|146.9|144.5|146.73|144.33|0
1650977530000|2022-04-26 12:52:10|146.78|144.38|146.9|144.5|146.9|144.5|146.78|144.38|0
1650977540000|2022-04-26 12:52:20|146.78|144.38|147.01|144.61|147.01|144.61|146.78|144.38|0
1650977550000|2022-04-26 12:52:30|146.9|144.5|146.67|144.27|146.9|144.5|146.67|144.27|0
1650977560000|2022-04-26 12:52:40|146.73|144.33|146.67|144.27|146.73|144.33|146.67|144.27|0
1650977570000|2022-04-26 12:52:50|146.78|144.38|147.01|144.61|147.01|144.61|146.78|144.38|0
1650977580000|2022-04-26 12:53:00|147.13|144.73|147.13|144.73|147.13|144.73|147.13|144.73|0
1650977590000|2022-04-26 12:53:10|147.36|144.96|147.13|144.73|147.36|144.96|147.13|144.73|0
1650977600000|2022-04-26 12:53:20|146.9|144.5|146.9|144.5|147.01|144.61|146.9|144.5|0
1650977610000|2022-04-26 12:53:30|146.84|144.44|146.78|144.38|146.9|144.5|146.78|144.38|0
1650977620000|2022-04-26 12:53:40|146.9|144.5|146.32|143.92|146.9|144.5|146.32|143.92|0
1650977630000|2022-04-26 12:53:50|146.44|144.04|146.44|144.04|146.44|144.04|146.32|143.92|0
1650977640000|2022-04-26 12:54:00|146.15|143.75|145.97|143.57|146.15|143.75|145.97|143.57|0
1650977650000|2022-04-26 12:54:10|145.86|143.46|145.97|143.57|146.09|143.69|145.86|143.46|0
1650977660000|2022-04-26 12:54:20|145.52|143.12|145.51|143.11|145.52|143.12|145.51|143.11|0
1650977670000|2022-04-26 12:54:30|145.4|143|145.51|143.11|145.51|143.11|145.4|143|0
1650977680000|2022-04-26 12:54:40|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1650977690000|2022-04-26 12:54:50|145.4|143|145.51|143.11|145.51|143.11|145.4|143|0
1650977700000|2022-04-26 12:55:00|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1650977710000|2022-04-26 12:55:10|145.51|143.11|145.4|143|145.51|143.11|145.4|143|0
1650977720000|2022-04-26 12:55:20|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1650977730000|2022-04-26 12:55:30|145.63|143.23|145.74|143.34|145.74|143.34|145.63|143.23|0
1650977740000|2022-04-26 12:55:40|145.86|143.46|145.86|143.46|146.09|143.69|145.86|143.46|0
1650977750000|2022-04-26 12:55:50|145.74|143.34|145.63|143.23|145.74|143.34|145.63|143.23|0
1650977760000|2022-04-26 12:56:00|145.51|143.11|145.51|143.11|145.51|143.11|145.4|143|0
1650977770000|2022-04-26 12:56:10|145.63|143.23|145.51|143.11|145.63|143.23|145.51|143.11|0
1650977780000|2022-04-26 12:56:20|145.63|143.23|145.51|143.11|145.63|143.23|145.4|143|0
1650977790000|2022-04-26 12:56:30|145.63|143.23|145.51|143.11|145.63|143.23|145.51|143.11|0
1650977800000|2022-04-26 12:56:40|145.63|143.23|145.51|143.11|145.63|143.23|145.51|143.11|0
1650977810000|2022-04-26 12:56:50|145.4|143|145.46|143.06|145.51|143.11|145.4|143|0
1650977820000|2022-04-26 12:57:00|145.28|142.88|144.94|142.54|145.28|142.88|144.94|142.54|0
1650977830000|2022-04-26 12:57:10|145.28|142.88|145.05|142.65|145.28|142.88|144.94|142.54|0
1650977840000|2022-04-26 12:57:20|145.11|142.71|145.28|142.88|145.28|142.88|145.11|142.71|0
1650977850000|2022-04-26 12:57:30|145.4|143|145.4|143|145.4|143|145.28|142.88|0
1650977860000|2022-04-26 12:57:40|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1650977870000|2022-04-26 12:57:50|145.63|143.23|145.63|143.23|145.63|143.23|145.51|143.11|0
1650977890000|2022-04-26 12:58:10|145.51|143.11|145.4|143|145.51|143.11|145.4|143|0
1650977900000|2022-04-26 12:58:20|144.65|142.25|145.82|143.42|145.82|143.42|144.54|142.14|0
1650977910000|2022-04-26 12:58:30|145.88|143.48|145.82|143.42|145.88|143.48|145.82|143.42|0
1650977920000|2022-04-26 12:58:40|145.93|143.53|146.05|143.65|146.05|143.65|145.93|143.53|0
1650977930000|2022-04-26 12:58:50|145.93|143.53|145.82|143.42|145.93|143.53|145.82|143.42|0
1650977940000|2022-04-26 12:59:00|145.7|143.3|145.7|143.3|145.82|143.42|145.7|143.3|0
1650977950000|2022-04-26 12:59:10|145.59|143.19|145.7|143.3|145.7|143.3|145.47|143.07|0
1650977960000|2022-04-26 12:59:20|145.82|143.42|145.93|143.53|146.05|143.65|145.82|143.42|0
1650977970000|2022-04-26 12:59:30|145.82|143.42|145.76|143.36|145.82|143.42|145.7|143.3|0
1650977980000|2022-04-26 12:59:40|145.82|143.42|146.05|143.65|146.05|143.65|145.7|143.3|0
1650977990000|2022-04-26 12:59:50|145.82|143.42|145.82|143.42|145.93|143.53|145.82|143.42|0
1650978000000|2022-04-26 13:00:00|145.93|143.53|146.05|143.65|146.05|143.65|145.93|143.53|0
1650978010000|2022-04-26 13:00:10|145.99|143.59|146.05|143.65|146.1|143.7|145.99|143.59|0
1650978020000|2022-04-26 13:00:20|145.99|143.59|145.93|143.53|145.99|143.59|145.93|143.53|0
1650978030000|2022-04-26 13:00:30|146.05|143.65|146.16|143.76|146.16|143.76|146.04|143.64|0
1650978040000|2022-04-26 13:00:40|146.1|143.7|146.04|143.64|146.1|143.7|146.04|143.64|0
1650978050000|2022-04-26 13:00:50|146.16|143.76|146.04|143.64|146.16|143.76|146.04|143.64|0
1650978060000|2022-04-26 13:01:00|146.1|143.7|146.27|143.87|146.27|143.87|146.1|143.7|0
1650978070000|2022-04-26 13:01:10|146.39|143.99|146.85|144.45|146.85|144.45|146.39|143.99|0
1650978080000|2022-04-26 13:01:20|146.96|144.56|146.96|144.56|146.96|144.56|146.96|144.56|0
1650978090000|2022-04-26 13:01:30|146.85|144.45|146.85|144.45|146.85|144.45|146.85|144.45|0
1650978100000|2022-04-26 13:01:40|146.96|144.56|147.08|144.68|147.08|144.68|146.85|144.45|0
1650978110000|2022-04-26 13:01:50|147.19|144.79|147.54|145.14|147.54|145.14|147.19|144.79|0
1650978120000|2022-04-26 13:02:00|147.66|145.26|147.77|145.37|147.77|145.37|147.66|145.26|0
1650978130000|2022-04-26 13:02:10|148|145.6|148.47|146.07|148.47|146.07|148|145.6|0
1650978140000|2022-04-26 13:02:20|148.35|145.95|147.95|145.55|148.35|145.95|147.95|145.55|0
1650978150000|2022-04-26 13:02:30|147.89|145.49|147.77|145.37|148.12|145.72|147.77|145.37|0
1650978160000|2022-04-26 13:02:40|147.89|145.49|148|145.6|148|145.6|147.89|145.49|0
1650978170000|2022-04-26 13:02:50|147.89|145.49|147.6|145.2|147.89|145.49|147.6|145.2|0
1650978180000|2022-04-26 13:03:00|147.54|145.14|147.42|145.02|147.54|145.14|147.31|144.91|0
1650978190000|2022-04-26 13:03:10|147.31|144.91|147.31|144.91|147.42|145.02|147.31|144.91|0
1650978200000|2022-04-26 13:03:20|147.42|145.02|147.19|144.79|147.42|145.02|147.19|144.79|0
1650978210000|2022-04-26 13:03:30|147.14|144.74|147.19|144.79|147.19|144.79|147.08|144.68|0
1650978220000|2022-04-26 13:03:40|147.31|144.91|147.54|145.14|147.54|145.14|147.31|144.91|0
1650978230000|2022-04-26 13:03:50|147.77|145.37|147.89|145.49|147.89|145.49|147.77|145.37|0
1650978240000|2022-04-26 13:04:00|147.77|145.37|147.71|145.31|147.89|145.49|147.71|145.31|0
1650978250000|2022-04-26 13:04:10|147.77|145.37|147.88|145.48|147.89|145.49|147.77|145.37|0
1650978260000|2022-04-26 13:04:20|148|145.6|147.42|145.02|148|145.6|147.42|145.02|0
1650978270000|2022-04-26 13:04:30|147.31|144.91|147.31|144.91|147.31|144.91|147.31|144.91|0
1650978280000|2022-04-26 13:04:40|147.42|145.02|147.42|145.02|147.54|145.14|147.42|145.02|0
1650978300000|2022-04-26 13:05:00|147.54|145.14|147.65|145.25|147.65|145.25|147.42|145.02|0
1650978310000|2022-04-26 13:05:10|147.77|145.37|147.77|145.37|147.77|145.37|147.65|145.25|0
1650978320000|2022-04-26 13:05:20|147.65|145.25|147.65|145.25|147.71|145.31|147.65|145.25|0
1650978330000|2022-04-26 13:05:30|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1650978340000|2022-04-26 13:05:40|147.37|144.97|147.42|145.02|147.42|145.02|147.31|144.91|0
1650978350000|2022-04-26 13:05:50|147.31|144.91|147.42|145.02|147.42|145.02|147.31|144.91|0
1650978360000|2022-04-26 13:06:00|147.31|144.91|147.42|145.02|147.42|145.02|147.31|144.91|0
1650978370000|2022-04-26 13:06:10|147.54|145.14|147.54|145.14|147.54|145.14|147.54|145.14|0
1650978380000|2022-04-26 13:06:20|147.65|145.25|147.54|145.14|147.65|145.25|147.54|145.14|0
1650978390000|2022-04-26 13:06:30|147.3|144.9|147.3|144.9|147.3|144.9|147.25|144.85|0
1650978400000|2022-04-26 13:06:40|147.48|145.08|147.54|145.14|147.54|145.14|147.48|145.08|0
1650978410000|2022-04-26 13:06:50|147.48|145.08|147.48|145.08|147.54|145.14|147.42|145.02|0
1650978420000|2022-04-26 13:07:00|147.42|145.02|147.3|144.9|147.42|145.02|147.3|144.9|0
1650978430000|2022-04-26 13:07:10|147.25|144.85|147.19|144.79|147.25|144.85|147.19|144.79|0
1650978440000|2022-04-26 13:07:20|147.42|145.02|147.3|144.9|147.42|145.02|147.3|144.9|0
1650978450000|2022-04-26 13:07:30|147.42|145.02|147.53|145.13|147.53|145.13|147.42|145.02|0
1650978460000|2022-04-26 13:07:40|147.48|145.08|147.53|145.13|147.53|145.13|147.42|145.02|0
1650978470000|2022-04-26 13:07:50|147.65|145.25|147.71|145.31|147.71|145.31|147.65|145.25|0
1650978480000|2022-04-26 13:08:00|147.65|145.25|147.77|145.37|147.77|145.37|147.65|145.25|0
1650978490000|2022-04-26 13:08:10|147.65|145.25|147.53|145.13|147.65|145.25|147.42|145.02|0
1650978500000|2022-04-26 13:08:20|147.42|145.02|147.53|145.13|147.53|145.13|147.42|145.02|0
1650978510000|2022-04-26 13:08:30|147.65|145.25|147.53|145.13|147.65|145.25|147.53|145.13|0
1650978520000|2022-04-26 13:08:40|147.82|145.42|147.88|145.48|147.88|145.48|147.76|145.36|0
1650978530000|2022-04-26 13:08:50|147.94|145.54|147.88|145.48|147.94|145.54|147.76|145.36|0
1650978540000|2022-04-26 13:09:00|147.76|145.36|147.42|145.02|147.76|145.36|147.42|145.02|0
1650978550000|2022-04-26 13:09:10|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1650978560000|2022-04-26 13:09:20|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1650978570000|2022-04-26 13:09:30|147.36|144.96|147.42|145.02|147.42|145.02|147.3|144.9|0
1650978580000|2022-04-26 13:09:40|147.53|145.13|147.53|145.13|147.53|145.13|147.53|145.13|0
1650978600000|2022-04-26 13:10:00|147.65|145.25|147.53|145.13|147.65|145.25|147.53|145.13|0
1650978610000|2022-04-26 13:10:10|147.42|145.02|147.53|145.13|147.53|145.13|147.42|145.02|0
1650978620000|2022-04-26 13:10:20|147.65|145.25|147.76|145.36|147.76|145.36|147.65|145.25|0
1650978630000|2022-04-26 13:10:30|147.88|145.48|147.88|145.48|147.88|145.48|147.76|145.36|0
1650978640000|2022-04-26 13:10:40|148.11|145.71|148.34|145.94|148.34|145.94|148.11|145.71|0
1650978650000|2022-04-26 13:10:50|148.46|146.06|148.92|146.52|148.92|146.52|148.46|146.06|0
1650978660000|2022-04-26 13:11:00|149.04|146.64|149.15|146.75|149.15|146.75|149.04|146.64|0
1650978670000|2022-04-26 13:11:10|149.27|146.87|149.39|146.99|149.5|147.1|149.27|146.87|0
1650978680000|2022-04-26 13:11:20|149.27|146.87|149.04|146.64|149.27|146.87|149.04|146.64|0
1650978690000|2022-04-26 13:11:30|149.15|146.75|148.92|146.52|149.15|146.75|148.92|146.52|0
1650978700000|2022-04-26 13:11:40|148.98|146.58|149.15|146.75|149.15|146.75|148.92|146.52|0
1650978710000|2022-04-26 13:11:50|149.04|146.64|149.27|146.87|149.27|146.87|149.04|146.64|0
1650978720000|2022-04-26 13:12:00|149.15|146.75|149.39|146.99|149.39|146.99|149.15|146.75|0
1650978730000|2022-04-26 13:12:10|149.62|147.22|149.15|146.75|149.62|147.22|149.15|146.75|0
1650978740000|2022-04-26 13:12:20|149.27|146.87|149.04|146.64|149.27|146.87|149.04|146.64|0
1650978750000|2022-04-26 13:12:30|149.15|146.75|149.15|146.75|149.15|146.75|149.04|146.64|0
1650978760000|2022-04-26 13:12:40|149.04|146.64|149.15|146.75|149.27|146.87|149.04|146.64|0
1650978770000|2022-04-26 13:12:50|149.04|146.64|149.1|146.7|149.1|146.7|149.04|146.64|0
1650978780000|2022-04-26 13:13:00|149.15|146.75|149.15|146.75|149.27|146.87|149.15|146.75|0
1650978790000|2022-04-26 13:13:10|149.04|146.64|149.27|146.87|149.27|146.87|149.04|146.64|0
1650978800000|2022-04-26 13:13:20|149.39|146.99|149.39|146.99|149.39|146.99|149.39|146.99|0
1650978810000|2022-04-26 13:13:30|149.5|147.1|149.62|147.22|149.62|147.22|149.5|147.1|0
1650978820000|2022-04-26 13:13:40|149.5|147.1|149.27|146.87|149.5|147.1|149.27|146.87|0
1650978830000|2022-04-26 13:13:50|149.39|146.99|149.38|146.98|149.39|146.99|149.38|146.98|0
1650978840000|2022-04-26 13:14:00|149.5|147.1|149.27|146.87|149.5|147.1|149.27|146.87|0
1650978850000|2022-04-26 13:14:10|149.15|146.75|148.98|146.58|149.15|146.75|148.98|146.58|0
1650978860000|2022-04-26 13:14:20|149.27|146.87|149.04|146.64|149.27|146.87|149.04|146.64|0
1650978870000|2022-04-26 13:14:30|148.92|146.52|149.15|146.75|149.15|146.75|148.92|146.52|0
1650978880000|2022-04-26 13:14:40|149.03|146.63|148.92|146.52|149.03|146.63|148.92|146.52|0
1650978890000|2022-04-26 13:14:50|149.03|146.63|149.03|146.63|149.03|146.63|148.98|146.58|0
1650978900000|2022-04-26 13:15:00|149.15|146.75|149.27|146.87|149.27|146.87|149.15|146.75|0
1650978910000|2022-04-26 13:15:10|149.15|146.75|149.27|146.87|149.27|146.87|149.15|146.75|0
1650978920000|2022-04-26 13:15:20|149.15|146.75|149.15|146.75|149.27|146.87|149.15|146.75|0
1650978930000|2022-04-26 13:15:30|148.98|146.58|148.92|146.52|148.98|146.58|148.8|146.4|0
1650978940000|2022-04-26 13:15:40|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1650978950000|2022-04-26 13:15:50|148.92|146.52|148.68|146.28|148.92|146.52|148.68|146.28|0
1650978960000|2022-04-26 13:16:00|148.8|146.4|148.57|146.17|148.8|146.4|148.57|146.17|0
1650978970000|2022-04-26 13:16:10|148.45|146.05|148.68|146.28|148.68|146.28|148.45|146.05|0
1650978980000|2022-04-26 13:16:20|148.8|146.4|148.8|146.4|148.8|146.4|148.8|146.4|0
1650978990000|2022-04-26 13:16:30|148.92|146.52|148.68|146.28|148.92|146.52|148.68|146.28|0
1650979000000|2022-04-26 13:16:40|148.86|146.46|149.03|146.63|149.03|146.63|148.8|146.4|0
1650979010000|2022-04-26 13:16:50|149.15|146.75|149.03|146.63|149.15|146.75|149.03|146.63|0
1650979020000|2022-04-26 13:17:00|148.92|146.52|149.38|146.98|149.38|146.98|148.92|146.52|0
1650979030000|2022-04-26 13:17:10|149.27|146.87|148.92|146.52|149.27|146.87|148.92|146.52|0
1650979040000|2022-04-26 13:17:20|148.8|146.4|149.03|146.63|149.03|146.63|148.8|146.4|0
1650979050000|2022-04-26 13:17:30|148.92|146.52|148.92|146.52|148.92|146.52|148.92|146.52|0
1650979060000|2022-04-26 13:17:40|148.98|146.58|149.03|146.63|149.15|146.75|148.98|146.58|0
1650979070000|2022-04-26 13:17:50|148.92|146.52|149.15|146.75|149.15|146.75|148.92|146.52|0
1650979080000|2022-04-26 13:18:00|149.26|146.86|149.03|146.63|149.26|146.86|149.03|146.63|0
1650979090000|2022-04-26 13:18:10|148.91|146.51|148.8|146.4|148.91|146.51|148.8|146.4|0
1650979100000|2022-04-26 13:18:20|148.91|146.51|148.91|146.51|148.91|146.51|148.8|146.4|0
1650979110000|2022-04-26 13:18:30|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1650979120000|2022-04-26 13:18:40|149.15|146.75|149.03|146.63|149.15|146.75|149.03|146.63|0
1650979130000|2022-04-26 13:18:50|149.09|146.69|148.86|146.46|149.09|146.69|148.86|146.46|0
1650979140000|2022-04-26 13:19:00|148.8|146.4|148.68|146.28|148.8|146.4|148.68|146.28|0
1650979150000|2022-04-26 13:19:10|148.74|146.34|148.68|146.28|148.74|146.34|148.68|146.28|0
1650979160000|2022-04-26 13:19:20|148.8|146.4|148.8|146.4|148.8|146.4|148.8|146.4|0
1650979170000|2022-04-26 13:19:30|148.68|146.28|148.91|146.51|148.91|146.51|148.68|146.28|0
1650979180000|2022-04-26 13:19:40|148.97|146.57|148.91|146.51|149.03|146.63|148.91|146.51|0
1650979190000|2022-04-26 13:19:50|148.8|146.4|148.74|146.34|148.8|146.4|148.74|146.34|0
1650979200000|2022-04-26 13:20:00|148.68|146.28|148.8|146.4|148.8|146.4|148.56|146.16|0
1650979220000|2022-04-26 13:20:20|148.91|146.51|148.91|146.51|148.91|146.51|148.8|146.4|0
1650979230000|2022-04-26 13:20:30|149.26|146.86|149.49|147.09|149.49|147.09|149.15|146.75|0
1650979240000|2022-04-26 13:20:40|149.61|147.21|149.61|147.21|149.73|147.33|149.61|147.21|0
1650979250000|2022-04-26 13:20:50|149.56|147.16|149.84|147.44|149.84|147.44|149.56|147.16|0
1650979260000|2022-04-26 13:21:00|149.96|147.56|150.2|147.8|150.2|147.8|149.96|147.56|0
1650979270000|2022-04-26 13:21:10|150.43|148.03|150.19|147.79|150.43|148.03|150.19|147.79|0
1650979280000|2022-04-26 13:21:20|150.31|147.91|150.08|147.68|150.31|147.91|150.08|147.68|0
1650979290000|2022-04-26 13:21:30|149.73|147.33|149.84|147.44|149.84|147.44|149.73|147.33|0
1650979300000|2022-04-26 13:21:40|149.96|147.56|150.31|147.91|150.31|147.91|149.84|147.44|0
1650979310000|2022-04-26 13:21:50|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1650979320000|2022-04-26 13:22:00|150.19|147.79|150.08|147.68|150.19|147.79|150.08|147.68|0
1650979330000|2022-04-26 13:22:10|150.19|147.79|150.43|148.03|150.43|148.03|150.19|147.79|0
1650979340000|2022-04-26 13:22:20|150.31|147.91|150.19|147.79|150.31|147.91|150.19|147.79|0
1650979350000|2022-04-26 13:22:30|150.08|147.68|150.19|147.79|150.19|147.79|149.96|147.56|0
1650979360000|2022-04-26 13:22:40|150.43|148.03|150.43|148.03|150.43|148.03|150.31|147.91|0
1650979370000|2022-04-26 13:22:50|150.31|147.91|150.19|147.79|150.31|147.91|150.19|147.79|0
1650979380000|2022-04-26 13:23:00|150.08|147.68|150.08|147.68|150.19|147.79|150.08|147.68|0
1650979390000|2022-04-26 13:23:10|150.19|147.79|149.96|147.56|150.19|147.79|149.96|147.56|0
1650979400000|2022-04-26 13:23:20|149.73|147.33|149.96|147.56|149.96|147.56|149.73|147.33|0
1650979410000|2022-04-26 13:23:30|149.84|147.44|149.96|147.56|149.96|147.56|149.84|147.44|0
1650979420000|2022-04-26 13:23:40|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1650979430000|2022-04-26 13:23:50|150.14|147.74|150.08|147.68|150.19|147.79|150.08|147.68|0
1650979440000|2022-04-26 13:24:00|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1650979450000|2022-04-26 13:24:10|150.07|147.67|150.07|147.67|150.19|147.79|150.07|147.67|0
1650979460000|2022-04-26 13:24:20|150.02|147.62|150.07|147.67|150.07|147.67|149.84|147.44|0
1650979470000|2022-04-26 13:24:30|150.19|147.79|150.19|147.79|150.19|147.79|150.07|147.67|0
1650979480000|2022-04-26 13:24:40|150.31|147.91|150.19|147.79|150.43|148.03|150.19|147.79|0
1650979490000|2022-04-26 13:24:50|150.07|147.67|149.84|147.44|150.07|147.67|149.84|147.44|0
1650979500000|2022-04-26 13:25:00|149.96|147.56|149.84|147.44|149.96|147.56|149.84|147.44|0
1650979510000|2022-04-26 13:25:10|149.96|147.56|149.72|147.32|149.96|147.56|149.72|147.32|0
1650979530000|2022-04-26 13:25:30|149.61|147.21|149.61|147.21|149.61|147.21|149.61|147.21|0
1650979540000|2022-04-26 13:25:40|149.49|147.09|149.14|146.74|149.49|147.09|149.14|146.74|0
1650979550000|2022-04-26 13:25:50|149.37|146.97|149.26|146.86|149.37|146.97|149.26|146.86|0
1650979560000|2022-04-26 13:26:00|149.37|146.97|149.26|146.86|149.37|146.97|149.26|146.86|0
1650979570000|2022-04-26 13:26:10|149.14|146.74|149.02|146.62|149.14|146.74|149.02|146.62|0
1650979580000|2022-04-26 13:26:20|149.14|146.74|149.26|146.86|149.26|146.86|149.14|146.74|0
1650979590000|2022-04-26 13:26:30|149.37|146.97|149.49|147.09|149.49|147.09|149.37|146.97|0
1650979600000|2022-04-26 13:26:40|149.61|147.21|149.72|147.32|149.72|147.32|149.6|147.2|0
1650979610000|2022-04-26 13:26:50|149.84|147.44|149.84|147.44|149.84|147.44|149.78|147.38|0
1650979620000|2022-04-26 13:27:00|149.72|147.32|149.37|146.97|149.72|147.32|149.37|146.97|0
1650979630000|2022-04-26 13:27:10|149.25|146.85|149.14|146.74|149.25|146.85|148.97|146.57|0
1650979640000|2022-04-26 13:27:20|149.25|146.85|149.72|147.32|149.72|147.32|149.25|146.85|0
1650979650000|2022-04-26 13:27:30|149.84|147.44|149.72|147.32|149.84|147.44|149.72|147.32|0
1650979660000|2022-04-26 13:27:40|149.84|147.44|150.19|147.79|150.19|147.79|149.6|147.2|0
1650979670000|2022-04-26 13:27:50|150.42|148.02|150.42|148.02|150.42|148.02|150.31|147.91|0
1650979680000|2022-04-26 13:28:00|150.31|147.91|150.3|147.9|150.31|147.91|150.19|147.79|0
1650979690000|2022-04-26 13:28:10|150.37|147.97|150.42|148.02|150.42|148.02|150.3|147.9|0
1650979700000|2022-04-26 13:28:20|150.3|147.9|150.3|147.9|150.3|147.9|150.3|147.9|0
1650979710000|2022-04-26 13:28:30|150.07|147.67|149.95|147.55|150.07|147.67|149.95|147.55|0
1650979720000|2022-04-26 13:28:40|149.72|147.32|149.72|147.32|149.84|147.44|149.72|147.32|0
1650979730000|2022-04-26 13:28:50|149.6|147.2|149.72|147.32|149.72|147.32|149.6|147.2|0
1650979740000|2022-04-26 13:29:00|149.6|147.2|149.14|146.74|149.6|147.2|149.14|146.74|0
1650979750000|2022-04-26 13:29:10|149.08|146.68|148.9|146.5|149.08|146.68|148.9|146.5|0
1650979760000|2022-04-26 13:29:20|148.79|146.39|148.79|146.39|148.79|146.39|148.79|146.39|0
1650979770000|2022-04-26 13:29:30|148.9|146.5|148.44|146.04|148.9|146.5|148.44|146.04|0
1650979780000|2022-04-26 13:29:40|148.67|146.27|148.9|146.5|148.9|146.5|148.55|146.15|0
1650979790000|2022-04-26 13:29:50|148.79|146.39|149.02|146.62|149.02|146.62|148.79|146.39|0
1650979800000|2022-04-26 13:30:00|149.25|146.85|149.6|147.2|149.72|147.32|149.25|146.85|0
1650979810000|2022-04-26 13:30:10|149.37|146.97|148.67|146.27|149.37|146.97|148.44|146.04|0
1650979820000|2022-04-26 13:30:20|149.48|147.08|149.69|147.29|149.69|147.29|149.34|146.94|0
1650979830000|2022-04-26 13:30:30|149.45|147.05|151.96|149.56|151.96|149.56|149.45|147.05|0
1650979840000|2022-04-26 13:30:40|150.79|148.39|151.14|148.74|151.14|148.74|150.79|148.39|0
1650979850000|2022-04-26 13:30:50|151.49|149.09|150.85|148.45|151.49|149.09|150.85|148.45|0
1650979860000|2022-04-26 13:31:00|150.9|148.5|151.14|148.74|151.61|149.21|150.9|148.5|0
1650979870000|2022-04-26 13:31:10|151.25|148.85|151.37|148.97|151.37|148.97|151.25|148.85|0
1650979880000|2022-04-26 13:31:20|151.84|149.44|151.9|149.5|151.9|149.5|151.61|149.21|0
1650979890000|2022-04-26 13:31:30|152.19|149.79|152.66|150.26|152.9|150.5|152.19|149.79|0
1650979900000|2022-04-26 13:31:40|152.9|150.5|153.02|150.62|153.25|150.85|152.78|150.38|0
1650979910000|2022-04-26 13:31:50|153.13|150.73|153.02|150.62|153.49|151.09|153.02|150.62|0
1650979920000|2022-04-26 13:32:00|153.49|151.09|153.25|150.85|153.49|151.09|153.25|150.85|0
1650979930000|2022-04-26 13:32:10|152.54|150.14|152.31|149.91|152.78|150.38|152.31|149.91|0
1650979940000|2022-04-26 13:32:20|152.78|150.38|152.31|149.91|152.78|150.38|152.31|149.91|0
1650979950000|2022-04-26 13:32:30|152.07|149.67|151.6|149.2|152.07|149.67|151.6|149.2|0
1650979960000|2022-04-26 13:32:40|151.72|149.32|151.37|148.97|151.84|149.44|151.25|148.85|0
1650979970000|2022-04-26 13:32:50|151.6|149.2|151.96|149.56|151.96|149.56|151.49|149.09|0
1650979980000|2022-04-26 13:33:00|152.43|150.03|152.54|150.14|152.66|150.26|152.43|150.03|0
1650979990000|2022-04-26 13:33:10|152.84|150.44|153.01|150.61|153.01|150.61|152.66|150.26|0
1650980000000|2022-04-26 13:33:20|153.13|150.73|152.78|150.38|153.13|150.73|152.78|150.38|0
1650980010000|2022-04-26 13:33:30|152.9|150.5|153.01|150.61|153.01|150.61|152.78|150.38|0
1650980020000|2022-04-26 13:33:40|152.31|149.91|151.72|149.32|152.31|149.91|151.72|149.32|0
1650980030000|2022-04-26 13:33:50|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650980040000|2022-04-26 13:34:00|151.84|149.44|152.07|149.67|152.07|149.67|151.37|148.97|0
1650980050000|2022-04-26 13:34:10|151.84|149.44|151.95|149.55|151.95|149.55|151.84|149.44|0
1650980060000|2022-04-26 13:34:20|151.72|149.32|152.78|150.38|152.78|150.38|151.72|149.32|0
1650980070000|2022-04-26 13:34:30|152.84|150.44|153.13|150.73|153.13|150.73|152.84|150.44|0
1650980080000|2022-04-26 13:34:40|153.37|150.97|153.13|150.73|153.96|151.56|153.13|150.73|0
1650980090000|2022-04-26 13:34:50|152.9|150.5|153.84|151.44|153.84|151.44|152.9|150.5|0
1650980100000|2022-04-26 13:35:00|154.2|151.8|153.6|151.2|154.31|151.91|153.6|151.2|0
1650980110000|2022-04-26 13:35:10|153.84|151.44|153.48|151.08|153.84|151.44|153.13|150.73|0
1650980120000|2022-04-26 13:35:20|153.72|151.32|153.66|151.26|153.72|151.32|153.6|151.2|0
1650980130000|2022-04-26 13:35:30|153.6|151.2|152.54|150.14|153.6|151.2|152.31|149.91|0
1650980140000|2022-04-26 13:35:40|152.78|150.38|152.78|150.38|152.78|150.38|152.66|150.26|0
1650980150000|2022-04-26 13:35:50|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1650980160000|2022-04-26 13:36:00|152.89|150.49|153.6|151.2|153.66|151.26|152.89|150.49|0
1650980170000|2022-04-26 13:36:10|153.72|151.32|153.48|151.08|153.84|151.44|153.48|151.08|0
1650980180000|2022-04-26 13:36:20|153.37|150.97|152.78|150.38|153.48|151.08|152.78|150.38|0
1650980190000|2022-04-26 13:36:30|152.66|150.26|152.66|150.26|152.66|150.26|152.3|149.9|0
1650980200000|2022-04-26 13:36:40|152.78|150.38|153.37|150.97|153.37|150.97|152.78|150.38|0
1650980210000|2022-04-26 13:36:50|153.48|151.08|153.72|151.32|153.72|151.32|153.43|151.03|0
1650980220000|2022-04-26 13:37:00|153.48|151.08|152.89|150.49|153.48|151.08|152.66|150.26|0
1650980230000|2022-04-26 13:37:10|153.13|150.73|152.77|150.37|153.13|150.73|152.54|150.14|0
1650980240000|2022-04-26 13:37:20|152.42|150.02|152.89|150.49|152.89|150.49|152.42|150.02|0
1650980250000|2022-04-26 13:37:30|152.95|150.55|153.72|151.32|153.72|151.32|152.95|150.55|0
1650980260000|2022-04-26 13:37:40|153.84|151.44|153.96|151.56|154.07|151.67|153.84|151.44|0
1650980270000|2022-04-26 13:37:50|153.72|151.32|153.96|151.56|154.07|151.67|153.72|151.32|0
1650980280000|2022-04-26 13:38:00|153.84|151.44|153.48|151.08|153.84|151.44|153.48|151.08|0
1650980290000|2022-04-26 13:38:10|153.01|150.61|153.6|151.2|153.6|151.2|152.89|150.49|0
1650980300000|2022-04-26 13:38:20|153.96|151.56|153.95|151.55|154.07|151.67|153.95|151.55|0
1650980310000|2022-04-26 13:38:30|153.84|151.44|154.07|151.67|154.31|151.91|153.84|151.44|0
1650980320000|2022-04-26 13:38:40|153.95|151.55|152.66|150.26|153.95|151.55|152.66|150.26|0
1650980330000|2022-04-26 13:38:50|152.54|150.14|151.6|149.2|152.54|150.14|151.36|148.96|0
1650980340000|2022-04-26 13:39:00|151.36|148.96|151.6|149.2|152.01|149.61|151.36|148.96|0
1650980350000|2022-04-26 13:39:10|151.54|149.14|151.6|149.2|151.6|149.2|151.01|148.61|0
1650980360000|2022-04-26 13:39:20|152.3|149.9|152.54|150.14|152.65|150.25|152.3|149.9|0
1650980370000|2022-04-26 13:39:30|152.89|150.49|153.31|150.91|153.36|150.96|152.89|150.49|0
1650980380000|2022-04-26 13:39:40|153.13|150.73|153.24|150.84|153.24|150.84|153.01|150.61|0
1650980390000|2022-04-26 13:39:50|153.13|150.73|153.24|150.84|153.24|150.84|153.01|150.61|0
1650980400000|2022-04-26 13:40:00|154.07|151.67|154.07|151.67|154.07|151.67|153.95|151.55|0
1650980410000|2022-04-26 13:40:10|154.61|152.21|154.43|152.03|154.61|152.21|154.19|151.79|0
1650980420000|2022-04-26 13:40:20|154.07|151.67|153.72|151.32|154.07|151.67|153.72|151.32|0
1650980430000|2022-04-26 13:40:30|152.77|150.37|154.31|151.91|154.31|151.91|152.77|150.37|0
1650980440000|2022-04-26 13:40:40|154.25|151.85|154.66|152.26|154.66|152.26|154.25|151.85|0
1650980450000|2022-04-26 13:40:50|154.73|152.33|155.62|153.22|155.62|153.22|154.73|152.33|0
1650980460000|2022-04-26 13:41:00|155.38|152.98|155.02|152.62|155.38|152.98|155.02|152.62|0
1650980470000|2022-04-26 13:41:10|155.14|152.74|155.26|152.86|155.26|152.86|155.02|152.62|0
1650980480000|2022-04-26 13:41:20|155.14|152.74|155.26|152.86|155.56|153.16|155.02|152.62|0
1650980490000|2022-04-26 13:41:30|155.38|152.98|155.38|152.98|155.38|152.98|155.26|152.86|0
1650980500000|2022-04-26 13:41:40|155.5|153.1|155.32|152.92|155.5|153.1|155.14|152.74|0
1650980510000|2022-04-26 13:41:50|155.38|152.98|155.5|153.1|155.5|153.1|155.2|152.8|0
1650980520000|2022-04-26 13:42:00|155.38|152.98|156.69|154.29|156.69|154.29|155.38|152.98|0
1650980530000|2022-04-26 13:42:10|156.45|154.05|157.05|154.65|157.17|154.77|156.45|154.05|0
1650980540000|2022-04-26 13:42:20|157.29|154.89|157.41|155.01|157.41|155.01|156.81|154.41|0
1650980550000|2022-04-26 13:42:30|157.05|154.65|157.17|154.77|157.17|154.77|156.81|154.41|0
1650980560000|2022-04-26 13:42:40|156.81|154.41|156.57|154.17|156.81|154.41|156.45|154.05|0
1650980570000|2022-04-26 13:42:50|156.63|154.23|156.93|154.53|156.93|154.53|156.57|154.17|0
1650980580000|2022-04-26 13:43:00|157.17|154.77|157.17|154.77|157.41|155.01|157.17|154.77|0
1650980590000|2022-04-26 13:43:10|156.93|154.53|157.41|155.01|157.41|155.01|156.81|154.41|0
1650980600000|2022-04-26 13:43:20|157.53|155.13|157.77|155.37|157.89|155.49|157.53|155.13|0
1650980610000|2022-04-26 13:43:30|157.53|155.13|157.77|155.37|157.77|155.37|157.29|154.89|0
1650980620000|2022-04-26 13:43:40|157.29|154.89|157.29|154.89|157.29|154.89|157.05|154.65|0
1650980630000|2022-04-26 13:43:50|157.17|154.77|157.41|155.01|157.65|155.25|157.17|154.77|0
1650980640000|2022-04-26 13:44:00|157.53|155.13|157.41|155.01|157.53|155.13|157.17|154.77|0
1650980650000|2022-04-26 13:44:10|157.29|154.89|157.41|155.01|157.53|155.13|157.29|154.89|0
1650980660000|2022-04-26 13:44:20|157.65|155.25|157.41|155.01|157.65|155.25|157.41|155.01|0
1650980670000|2022-04-26 13:44:30|157.53|155.13|157.77|155.37|157.89|155.49|157.53|155.13|0
1650980680000|2022-04-26 13:44:40|157.89|155.49|157.65|155.25|157.89|155.49|157.65|155.25|0
1650980690000|2022-04-26 13:44:50|157.77|155.37|157.65|155.25|157.77|155.37|157.53|155.13|0
1650980700000|2022-04-26 13:45:00|157.89|155.49|157.77|155.37|157.89|155.49|157.65|155.25|0
1650980710000|2022-04-26 13:45:10|157.89|155.49|157.41|155.01|157.89|155.49|157.41|155.01|0
1650980720000|2022-04-26 13:45:20|157.77|155.37|157.89|155.49|157.95|155.55|157.77|155.37|0
1650980730000|2022-04-26 13:45:30|157.77|155.37|157.41|155.01|157.89|155.49|157.41|155.01|0
1650980740000|2022-04-26 13:45:40|157.53|155.13|157.41|155.01|157.71|155.31|157.41|155.01|0
1650980750000|2022-04-26 13:45:50|157.89|155.49|157.53|155.13|157.89|155.49|157.53|155.13|0
1650980760000|2022-04-26 13:46:00|157.41|155.01|157.29|154.89|157.41|155.01|156.93|154.53|0
1650980770000|2022-04-26 13:46:10|157.17|154.77|157.77|155.37|157.77|155.37|157.17|154.77|0
1650980780000|2022-04-26 13:46:20|157.89|155.49|158.37|155.97|158.98|156.58|157.89|155.49|0
1650980790000|2022-04-26 13:46:30|158.01|155.61|157.53|155.13|158.01|155.61|157.53|155.13|0
1650980800000|2022-04-26 13:46:40|157.89|155.49|156.81|154.41|157.89|155.49|156.81|154.41|0
1650980810000|2022-04-26 13:46:50|156.75|154.35|157.77|155.37|157.77|155.37|156.75|154.35|0
1650980820000|2022-04-26 13:47:00|158.01|155.61|158.49|156.09|158.49|156.09|158.01|155.61|0
1650980830000|2022-04-26 13:47:10|158.37|155.97|158.25|155.85|158.37|155.97|158.07|155.67|0
1650980840000|2022-04-26 13:47:20|158.37|155.97|158.73|156.33|158.73|156.33|158.37|155.97|0
1650980850000|2022-04-26 13:47:30|158.49|156.09|160.01|157.61|160.01|157.61|158.49|156.09|0
1650980860000|2022-04-26 13:47:40|159.77|157.37|159.77|157.37|160.01|157.61|159.77|157.37|0
1650980870000|2022-04-26 13:47:50|159.17|156.77|158.21|155.81|159.17|156.77|158.21|155.81|0
1650980880000|2022-04-26 13:48:00|157.97|155.57|157.73|155.33|158.2|155.8|157.73|155.33|0
1650980890000|2022-04-26 13:48:10|156.89|154.49|156.42|154.02|157.01|154.61|156.07|153.67|0
1650980900000|2022-04-26 13:48:20|157.88|155.48|157.05|154.65|157.88|155.48|157.05|154.65|0
1650980910000|2022-04-26 13:48:30|156.75|154.35|157.11|154.71|157.11|154.71|156.75|154.35|0
1650980920000|2022-04-26 13:48:40|156.75|154.35|156.63|154.23|156.87|154.47|156.63|154.23|0
1650980930000|2022-04-26 13:48:50|156.75|154.35|156.39|153.99|156.75|154.35|156.39|153.99|0
1650980940000|2022-04-26 13:49:00|156.27|153.87|156.03|153.63|156.39|153.99|156.03|153.63|0
1650980950000|2022-04-26 13:49:10|155.56|153.16|155.32|152.92|155.8|153.4|155.32|152.92|0
1650980960000|2022-04-26 13:49:20|155.44|153.04|155.91|153.51|155.91|153.51|155.44|153.04|0
1650980970000|2022-04-26 13:49:30|155.9|153.5|156.21|153.81|156.73|154.33|155.9|153.5|0
1650980980000|2022-04-26 13:49:40|156.33|153.93|157.53|155.13|157.53|155.13|156.33|153.93|0
1650980990000|2022-04-26 13:49:50|157.89|155.49|158.73|156.33|158.73|156.33|157.89|155.49|0
1650981000000|2022-04-26 13:50:00|159.21|156.81|159.33|156.93|159.33|156.93|159.09|156.69|0
1650981010000|2022-04-26 13:50:10|159.45|157.05|159.45|157.05|159.45|157.05|159.45|157.05|0
1650981020000|2022-04-26 13:50:20|159.58|157.18|159.21|156.81|159.58|157.18|158.85|156.45|0
1650981030000|2022-04-26 13:50:30|159.33|156.93|160.3|157.9|160.3|157.9|159.33|156.93|0
1650981040000|2022-04-26 13:50:40|160.49|158.09|161.15|158.75|161.15|158.75|160.49|158.09|0
1650981050000|2022-04-26 13:50:50|161.03|158.63|160.79|158.39|161.15|158.75|160.79|158.39|0
1650981060000|2022-04-26 13:51:00|160.67|158.27|160.06|157.66|160.67|158.27|160.06|157.66|0
1650981070000|2022-04-26 13:51:10|159.82|157.42|159.45|157.05|159.82|157.42|159.45|157.05|0
1650981080000|2022-04-26 13:51:20|158.13|155.73|158.25|155.85|158.31|155.91|158.13|155.73|0
1650981090000|2022-04-26 13:51:30|158.49|156.09|158.25|155.85|158.55|156.15|158.25|155.85|0
1650981100000|2022-04-26 13:51:40|158.49|156.09|158.67|156.27|158.67|156.27|158.01|155.61|0
1650981110000|2022-04-26 13:51:50|158.85|156.45|158.37|155.97|158.85|156.45|158.37|155.97|0
1650981120000|2022-04-26 13:52:00|158.19|155.79|157.89|155.49|158.19|155.79|157.65|155.25|0
1650981130000|2022-04-26 13:52:10|158.13|155.73|158.37|155.97|158.37|155.97|158.13|155.73|0
1650981140000|2022-04-26 13:52:20|158.85|156.45|158.73|156.33|158.85|156.45|158.73|156.33|0
1650981150000|2022-04-26 13:52:30|158.85|156.45|159.33|156.93|159.33|156.93|158.85|156.45|0
1650981160000|2022-04-26 13:52:40|159.21|156.81|159.21|156.81|159.21|156.81|159.09|156.69|0
1650981170000|2022-04-26 13:52:50|158.61|156.21|158.85|156.45|158.85|156.45|158.61|156.21|0
1650981180000|2022-04-26 13:53:00|159.09|156.69|159.45|157.05|159.45|157.05|159.09|156.69|0
1650981190000|2022-04-26 13:53:10|159.33|156.93|159.57|157.17|159.57|157.17|159.33|156.93|0
1650981200000|2022-04-26 13:53:20|159.69|157.29|160.06|157.66|160.06|157.66|159.69|157.29|0
1650981210000|2022-04-26 13:53:30|160.66|158.26|160.06|157.66|160.66|158.26|160.06|157.66|0
1650981220000|2022-04-26 13:53:40|160.18|157.78|160.78|158.38|160.78|158.38|160.18|157.78|0
1650981230000|2022-04-26 13:53:50|160.91|158.51|160.78|158.38|161.15|158.75|160.78|158.38|0
1650981240000|2022-04-26 13:54:00|161.03|158.63|161.27|158.87|161.27|158.87|160.78|158.38|0
1650981250000|2022-04-26 13:54:10|160.91|158.51|161.15|158.75|161.15|158.75|160.91|158.51|0
1650981260000|2022-04-26 13:54:20|161.39|158.99|161.64|159.24|161.64|159.24|161.39|158.99|0
1650981270000|2022-04-26 13:54:30|161.39|158.99|161.39|158.99|161.39|158.99|161.03|158.63|0
1650981280000|2022-04-26 13:54:40|161.51|159.11|161.39|158.99|161.51|159.11|161.39|158.99|0
1650981290000|2022-04-26 13:54:50|161.51|159.11|161.88|159.48|162|159.6|161.51|159.11|0
1650981300000|2022-04-26 13:55:00|162|159.6|161.03|158.63|162|159.6|160.9|158.5|0
1650981310000|2022-04-26 13:55:10|161.15|158.75|160.78|158.38|161.15|158.75|160.78|158.38|0
1650981320000|2022-04-26 13:55:20|161.03|158.63|160.9|158.5|161.27|158.87|160.9|158.5|0
1650981330000|2022-04-26 13:55:30|161.39|158.99|161.27|158.87|161.39|158.99|160.97|158.57|0
1650981340000|2022-04-26 13:55:40|161.51|159.11|161.15|158.75|161.51|159.11|161.15|158.75|0
1650981350000|2022-04-26 13:55:50|161.27|158.87|161.58|159.18|161.64|159.24|161.27|158.87|0
1650981360000|2022-04-26 13:56:00|161.15|158.75|160.66|158.26|161.15|158.75|160.66|158.26|0
1650981370000|2022-04-26 13:56:10|160.9|158.5|160.9|158.5|160.9|158.5|160.78|158.38|0
1650981380000|2022-04-26 13:56:20|160.54|158.14|160.9|158.5|160.9|158.5|160.54|158.14|0
1650981390000|2022-04-26 13:56:30|161.15|158.75|161.09|158.69|161.15|158.75|160.9|158.5|0
1650981400000|2022-04-26 13:56:40|161.51|159.11|162.12|159.72|162.12|159.72|161.51|159.11|0
1650981410000|2022-04-26 13:56:50|161.88|159.48|161.63|159.23|161.88|159.48|161.51|159.11|0
1650981420000|2022-04-26 13:57:00|161.39|158.99|161.39|158.99|161.51|159.11|161.39|158.99|0
1650981430000|2022-04-26 13:57:10|161.63|159.23|161.88|159.48|161.88|159.48|161.39|158.99|0
1650981440000|2022-04-26 13:57:20|161.76|159.36|161.88|159.48|161.88|159.48|161.63|159.23|0
1650981450000|2022-04-26 13:57:30|162|159.6|162.24|159.84|162.24|159.84|161.88|159.48|0
1650981460000|2022-04-26 13:57:40|162.37|159.97|162.24|159.84|162.37|159.97|162.24|159.84|0
1650981470000|2022-04-26 13:57:50|162.37|159.97|162.19|159.79|162.49|160.09|162.19|159.79|0
1650981480000|2022-04-26 13:58:00|162.24|159.84|162.24|159.84|162.61|160.21|162.24|159.84|0
1650981490000|2022-04-26 13:58:10|162.19|159.79|162|159.6|162.49|160.09|162|159.6|0
1650981500000|2022-04-26 13:58:20|161.63|159.23|161.39|158.99|161.75|159.35|161.39|158.99|0
1650981510000|2022-04-26 13:58:30|161.51|159.11|161.51|159.11|161.51|159.11|161.33|158.93|0
1650981520000|2022-04-26 13:58:40|161.63|159.23|161.51|159.11|161.63|159.23|161.27|158.87|0
1650981530000|2022-04-26 13:58:50|161.75|159.35|161.75|159.35|161.75|159.35|161.51|159.11|0
1650981540000|2022-04-26 13:59:00|161.7|159.3|161.63|159.23|161.75|159.35|161.63|159.23|0
1650981550000|2022-04-26 13:59:10|161.14|158.74|160.78|158.38|161.27|158.87|160.78|158.38|0
1650981560000|2022-04-26 13:59:20|160.66|158.26|160.54|158.14|160.66|158.26|160.54|158.14|0
1650981570000|2022-04-26 13:59:30|160.41|158.01|160.41|158.01|160.66|158.26|160.41|158.01|0
1650981580000|2022-04-26 13:59:40|160.48|158.08|160.78|158.38|160.78|158.38|160.41|158.01|0
1650981590000|2022-04-26 13:59:50|161.02|158.62|160.84|158.44|161.08|158.68|160.84|158.44|0
1650981600000|2022-04-26 14:00:00|161.14|158.74|160.72|158.32|161.39|158.99|160.72|158.32|0
1650981610000|2022-04-26 14:00:10|161.21|158.81|161.33|158.93|161.33|158.93|161.21|158.81|0
1650981620000|2022-04-26 14:00:20|160.41|158.01|161.08|158.68|161.08|158.68|160.41|158.01|0
1650981630000|2022-04-26 14:00:30|161.63|159.23|161.87|159.47|162|159.6|161.63|159.23|0
1650981640000|2022-04-26 14:00:40|160.9|158.5|160.17|157.77|160.9|158.5|160.17|157.77|0
1650981650000|2022-04-26 14:00:50|160.53|158.13|160.53|158.13|161.02|158.62|160.41|158.01|0
1650981660000|2022-04-26 14:01:00|160.78|158.38|160.66|158.26|161.02|158.62|160.66|158.26|0
1650981670000|2022-04-26 14:01:10|161.02|158.62|161.87|159.47|161.87|159.47|161.02|158.62|0
1650981680000|2022-04-26 14:01:20|162|159.6|161.87|159.47|162.12|159.72|161.87|159.47|0
1650981690000|2022-04-26 14:01:30|162.36|159.96|162.12|159.72|162.49|160.09|162.12|159.72|0
1650981700000|2022-04-26 14:01:40|161.75|159.35|161.51|159.11|161.87|159.47|161.51|159.11|0
1650981710000|2022-04-26 14:01:50|162|159.6|161.75|159.35|162|159.6|161.63|159.23|0
1650981720000|2022-04-26 14:02:00|162.24|159.84|162.55|160.15|162.73|160.33|162.24|159.84|0
1650981730000|2022-04-26 14:02:10|162.61|160.21|162.48|160.08|162.61|160.21|162.48|160.08|0
1650981740000|2022-04-26 14:02:20|162.36|159.96|162.48|160.08|162.61|160.21|162.36|159.96|0
1650981750000|2022-04-26 14:02:30|162.61|160.21|162.36|159.96|162.61|160.21|162.36|159.96|0
1650981760000|2022-04-26 14:02:40|161.99|159.59|162.36|159.96|162.36|159.96|161.99|159.59|0
1650981770000|2022-04-26 14:02:50|162.61|160.21|162.61|160.21|162.73|160.33|162.61|160.21|0
1650981780000|2022-04-26 14:03:00|162.73|160.33|162.48|160.08|162.73|160.33|162.48|160.08|0
1650981790000|2022-04-26 14:03:10|162.36|159.96|161.99|159.59|162.73|160.33|161.99|159.59|0
1650981800000|2022-04-26 14:03:20|162.12|159.72|162.48|160.08|162.48|160.08|162.12|159.72|0
1650981810000|2022-04-26 14:03:30|162.36|159.96|162.36|159.96|162.36|159.96|162.12|159.72|0
1650981820000|2022-04-26 14:03:40|162.24|159.84|162.24|159.84|162.24|159.84|162.12|159.72|0
1650981830000|2022-04-26 14:03:50|161.63|159.23|161.26|158.86|161.75|159.35|161.26|158.86|0
1650981840000|2022-04-26 14:04:00|161.5|159.1|161.26|158.86|161.75|159.35|161.26|158.86|0
1650981850000|2022-04-26 14:04:10|161.38|158.98|161.63|159.23|161.63|159.23|161.38|158.98|0
1650981860000|2022-04-26 14:04:20|161.87|159.47|162.36|159.96|162.36|159.96|161.87|159.47|0
1650981870000|2022-04-26 14:04:30|162.24|159.84|162.11|159.71|162.36|159.96|162.11|159.71|0
1650981880000|2022-04-26 14:04:40|161.99|159.59|162.48|160.08|162.48|160.08|161.99|159.59|0
1650981890000|2022-04-26 14:04:50|162.11|159.71|160.89|158.49|162.11|159.71|160.89|158.49|0
1650981900000|2022-04-26 14:05:00|161.26|158.86|160.65|158.25|161.26|158.86|160.65|158.25|0
1650981910000|2022-04-26 14:05:10|160.41|158.01|159.92|157.52|160.41|158.01|159.92|157.52|0
1650981920000|2022-04-26 14:05:20|159.68|157.28|159.44|157.04|159.68|157.28|159.44|157.04|0
1650981930000|2022-04-26 14:05:30|158.83|156.43|158.71|156.31|159.2|156.8|158.71|156.31|0
1650981940000|2022-04-26 14:05:40|158.83|156.43|158.83|156.43|159.32|156.92|158.83|156.43|0
1650981950000|2022-04-26 14:05:50|159.08|156.68|158.83|156.43|159.08|156.68|158.59|156.19|0
1650981960000|2022-04-26 14:06:00|158.95|156.55|158.47|156.07|158.95|156.55|158.47|156.07|0
1650981970000|2022-04-26 14:06:10|158.59|156.19|158.71|156.31|159.08|156.68|158.59|156.19|0
1650981980000|2022-04-26 14:06:20|158.83|156.43|158.47|156.07|158.83|156.43|158.47|156.07|0
1650981990000|2022-04-26 14:06:30|158.71|156.31|158.47|156.07|158.71|156.31|158.47|156.07|0
1650982000000|2022-04-26 14:06:40|158.59|156.19|158.47|156.07|158.59|156.19|158.47|156.07|0
1650982010000|2022-04-26 14:06:50|158.59|156.19|157.87|155.47|158.71|156.31|157.87|155.47|0
1650982020000|2022-04-26 14:07:00|157.99|155.59|157.39|154.99|157.99|155.59|157.39|154.99|0
1650982030000|2022-04-26 14:07:10|157.27|154.87|158.23|155.83|158.23|155.83|157.27|154.87|0
1650982040000|2022-04-26 14:07:20|158.29|155.89|158.47|156.07|158.47|156.07|158.29|155.89|0
1650982050000|2022-04-26 14:07:30|158.59|156.19|158.11|155.71|158.71|156.31|158.11|155.71|0
1650982060000|2022-04-26 14:07:40|157.75|155.35|157.21|154.81|157.75|155.35|157.21|154.81|0
1650982070000|2022-04-26 14:07:50|157.33|154.93|157.03|154.63|157.75|155.35|157.03|154.63|0
1650982080000|2022-04-26 14:08:00|157.27|154.87|157.15|154.75|157.39|154.99|157.15|154.75|0
1650982090000|2022-04-26 14:08:10|157.75|155.35|158.35|155.95|158.35|155.95|157.75|155.35|0
1650982100000|2022-04-26 14:08:20|158.59|156.19|158.71|156.31|158.71|156.31|158.59|156.19|0
1650982110000|2022-04-26 14:08:30|158.59|156.19|158.83|156.43|158.83|156.43|158.59|156.19|0
1650982120000|2022-04-26 14:08:40|158.95|156.55|159.31|156.91|159.31|156.91|158.95|156.55|0
1650982130000|2022-04-26 14:08:50|159.19|156.79|158.71|156.31|159.19|156.79|158.71|156.31|0
1650982140000|2022-04-26 14:09:00|158.47|156.07|159.07|156.67|159.07|156.67|158.47|156.07|0
1650982150000|2022-04-26 14:09:10|159.19|156.79|159.31|156.91|159.31|156.91|159.01|156.61|0
1650982160000|2022-04-26 14:09:20|159.07|156.67|158.89|156.49|159.07|156.67|158.89|156.49|0
1650982170000|2022-04-26 14:09:30|158.59|156.19|157.87|155.47|158.59|156.19|157.87|155.47|0
1650982180000|2022-04-26 14:09:40|157.51|155.11|157.03|154.63|157.51|155.11|157.03|154.63|0
1650982190000|2022-04-26 14:09:50|157.39|154.99|157.51|155.11|157.63|155.23|157.39|154.99|0
1650982200000|2022-04-26 14:10:00|157.99|155.59|157.75|155.35|158.11|155.71|157.75|155.35|0
1650982210000|2022-04-26 14:10:10|157.51|155.11|157.03|154.63|157.51|155.11|157.03|154.63|0
1650982220000|2022-04-26 14:10:20|157.15|154.75|157.87|155.47|157.87|155.47|157.03|154.63|0
1650982230000|2022-04-26 14:10:30|157.63|155.23|157.15|154.75|157.63|155.23|157.15|154.75|0
1650982240000|2022-04-26 14:10:40|157.39|154.99|157.15|154.75|157.39|154.99|157.15|154.75|0
1650982250000|2022-04-26 14:10:50|157.75|155.35|157.99|155.59|157.99|155.59|157.75|155.35|0
1650982260000|2022-04-26 14:11:00|158.11|155.71|158.11|155.71|158.11|155.71|157.87|155.47|0
1650982270000|2022-04-26 14:11:10|157.87|155.47|158.35|155.95|158.35|155.95|157.87|155.47|0
1650982280000|2022-04-26 14:11:20|158.23|155.83|158.11|155.71|158.35|155.95|158.11|155.71|0
1650982290000|2022-04-26 14:11:30|158.47|156.07|159.43|157.03|159.55|157.15|158.47|156.07|0
1650982300000|2022-04-26 14:11:40|159.67|157.27|160.04|157.64|160.04|157.64|159.67|157.27|0
1650982310000|2022-04-26 14:11:50|160.52|158.12|160.77|158.37|160.77|158.37|160.52|158.12|0
1650982320000|2022-04-26 14:12:00|161.07|158.67|161.19|158.79|161.19|158.79|160.89|158.49|0
1650982330000|2022-04-26 14:12:10|161.13|158.73|161.25|158.85|161.25|158.85|161.01|158.61|0
1650982340000|2022-04-26 14:12:20|161.37|158.97|161.62|159.22|161.62|159.22|161.37|158.97|0
1650982350000|2022-04-26 14:12:30|161.5|159.1|161.37|158.97|161.62|159.22|161.13|158.73|0
1650982360000|2022-04-26 14:12:40|161.62|159.22|161.5|159.1|161.62|159.22|161.5|159.1|0
1650982370000|2022-04-26 14:12:50|161.86|159.46|161.86|159.46|161.98|159.58|161.86|159.46|0
1650982380000|2022-04-26 14:13:00|161.98|159.58|162.84|160.44|162.84|160.44|161.98|159.58|0
1650982390000|2022-04-26 14:13:10|162.54|160.14|162.35|159.95|162.54|160.14|162.35|159.95|0
1650982400000|2022-04-26 14:13:20|162.47|160.07|162.72|160.32|162.96|160.56|162.47|160.07|0
1650982410000|2022-04-26 14:13:30|162.35|159.95|162.35|159.95|162.35|159.95|161.98|159.58|0
1650982420000|2022-04-26 14:13:40|162.11|159.71|162.47|160.07|162.47|160.07|162.11|159.71|0
1650982430000|2022-04-26 14:13:50|162.84|160.44|162.72|160.32|162.96|160.56|162.59|160.19|0
1650982440000|2022-04-26 14:14:00|162.96|160.56|162.72|160.32|162.96|160.56|162.72|160.32|0
1650982450000|2022-04-26 14:14:10|162.84|160.44|161.98|159.58|162.84|160.44|161.98|159.58|0
1650982460000|2022-04-26 14:14:20|162.54|160.14|162.35|159.95|162.59|160.19|162.23|159.83|0
1650982470000|2022-04-26 14:14:30|162.23|159.83|162.23|159.83|162.47|160.07|162.23|159.83|0
1650982480000|2022-04-26 14:14:40|162.59|160.19|162.72|160.32|162.72|160.32|162.59|160.19|0
1650982490000|2022-04-26 14:14:50|162.84|160.44|162.72|160.32|162.96|160.56|162.72|160.32|0
1650982500000|2022-04-26 14:15:00|163.08|160.68|163.33|160.93|163.33|160.93|163.08|160.68|0
1650982510000|2022-04-26 14:15:10|163.7|161.3|164.44|162.04|164.44|162.04|163.7|161.3|0
1650982520000|2022-04-26 14:15:20|164.19|161.79|164.93|162.53|164.93|162.53|164.19|161.79|0
1650982530000|2022-04-26 14:15:30|165.06|162.66|165.3|162.9|165.3|162.9|165.06|162.66|0
1650982540000|2022-04-26 14:15:40|165.06|162.66|165.18|162.78|165.18|162.78|164.56|162.16|0
1650982550000|2022-04-26 14:15:50|165.3|162.9|165.68|163.28|165.68|163.28|165.3|162.9|0
1650982560000|2022-04-26 14:16:00|163.06|160.66|165.47|163.07|165.47|163.07|163.06|160.66|0
1650982570000|2022-04-26 14:16:10|165.84|163.44|166.74|164.34|166.74|164.34|165.47|163.07|0
1650982580000|2022-04-26 14:16:20|166.86|164.46|167.61|165.21|169.03|166.63|166.86|164.46|0
1650982590000|2022-04-26 14:16:30|167.49|165.09|167.86|165.46|168.11|165.71|167.49|165.09|0
1650982600000|2022-04-26 14:16:40|168.24|165.84|168.11|165.71|168.24|165.84|167.99|165.59|0
1650982610000|2022-04-26 14:16:50|168.24|165.84|168.74|166.34|168.74|166.34|168.24|165.84|0
1650982620000|2022-04-26 14:17:00|168.36|165.96|168.11|165.71|168.86|166.46|168.11|165.71|0
1650982630000|2022-04-26 14:17:10|168.36|165.96|168.86|166.46|168.86|166.46|168.11|165.71|0
1650982640000|2022-04-26 14:17:20|168.99|166.59|168.74|166.34|168.99|166.59|168.74|166.34|0
1650982650000|2022-04-26 14:17:30|168.61|166.21|167.86|165.46|168.61|166.21|167.74|165.34|0
1650982660000|2022-04-26 14:17:40|168.24|165.84|167.99|165.59|168.61|166.21|167.99|165.59|0
1650982670000|2022-04-26 14:17:50|168.24|165.84|167.86|165.46|168.24|165.84|167.86|165.46|0
1650982680000|2022-04-26 14:18:00|167.74|165.34|168.61|166.21|168.74|166.34|167.74|165.34|0
1650982690000|2022-04-26 14:18:10|168.86|166.46|168.86|166.46|168.86|166.46|168.86|166.46|0
1650982700000|2022-04-26 14:18:20|168.99|166.59|169.36|166.96|169.49|167.09|168.99|166.59|0
1650982710000|2022-04-26 14:18:30|169.49|167.09|169.36|166.96|169.74|167.34|169.36|166.96|0
1650982720000|2022-04-26 14:18:40|168.99|166.59|169.87|167.47|169.87|167.47|168.99|166.59|0
1650982730000|2022-04-26 14:18:50|169.99|167.59|170.75|168.35|170.75|168.35|169.87|167.47|0
1650982740000|2022-04-26 14:19:00|170.5|168.1|170.5|168.1|170.5|168.1|170.37|167.97|0
1650982750000|2022-04-26 14:19:10|170.24|167.84|170.5|168.1|170.5|168.1|170.24|167.84|0
1650982760000|2022-04-26 14:19:20|170.62|168.22|170.62|168.22|170.62|168.22|170.37|167.97|0
1650982770000|2022-04-26 14:19:30|170.5|168.1|169.87|167.47|170.5|168.1|169.87|167.47|0
1650982780000|2022-04-26 14:19:40|169.11|166.71|169.24|166.84|169.24|166.84|168.73|166.33|0
1650982790000|2022-04-26 14:19:50|169.36|166.96|169.49|167.09|169.49|167.09|169.36|166.96|0
1650982800000|2022-04-26 14:20:00|169.87|167.47|170.37|167.97|170.37|167.97|169.87|167.47|0
1650982810000|2022-04-26 14:20:10|170.5|168.1|170.62|168.22|170.75|168.35|170.5|168.1|0
1650982820000|2022-04-26 14:20:20|170.37|167.97|169.24|166.84|170.37|167.97|169.24|166.84|0
1650982830000|2022-04-26 14:20:30|169.11|166.71|168.36|165.96|169.11|166.71|168.36|165.96|0
1650982840000|2022-04-26 14:20:40|169.61|167.21|169.24|166.84|169.61|167.21|168.98|166.58|0
1650982850000|2022-04-26 14:20:50|168.86|166.46|168.86|166.46|168.86|166.46|168.8|166.4|0
1650982860000|2022-04-26 14:21:00|169.24|166.84|169.61|167.21|169.61|167.21|169.11|166.71|0
1650982870000|2022-04-26 14:21:10|169.36|166.96|169.74|167.34|169.86|167.46|169.36|166.96|0
1650982880000|2022-04-26 14:21:20|170.12|167.72|170.49|168.09|170.62|168.22|170.12|167.72|0
1650982890000|2022-04-26 14:21:30|170.87|168.47|171.38|168.98|171.51|169.11|170.87|168.47|0
1650982900000|2022-04-26 14:21:40|171.25|168.85|171.76|169.36|171.76|169.36|171.25|168.85|0
1650982910000|2022-04-26 14:21:50|173.16|170.76|172.52|170.12|173.16|170.76|172.52|170.12|0
1650982920000|2022-04-26 14:22:00|172.65|170.25|171.51|169.11|172.65|170.25|171.51|169.11|0
1650982930000|2022-04-26 14:22:10|171.38|168.98|170.75|168.35|171.38|168.98|170.75|168.35|0
1650982940000|2022-04-26 14:22:20|170.87|168.47|171.76|169.36|171.76|169.36|170.87|168.47|0
1650982950000|2022-04-26 14:22:30|171.89|169.49|171.38|168.98|171.89|169.49|171.13|168.73|0
1650982960000|2022-04-26 14:22:40|171.25|168.85|170.75|168.35|171.51|169.11|170.75|168.35|0
1650982970000|2022-04-26 14:22:50|170.37|167.97|170.37|167.97|170.37|167.97|170.05|167.65|0
1650982980000|2022-04-26 14:23:00|170.49|168.09|170.49|168.09|170.62|168.22|170.37|167.97|0
1650982990000|2022-04-26 14:23:10|170.11|167.71|169.61|167.21|170.11|167.71|169.61|167.21|0
1650983000000|2022-04-26 14:23:20|169.74|167.34|169.48|167.08|169.74|167.34|169.36|166.96|0
1650983010000|2022-04-26 14:23:30|169.42|167.02|169.48|167.08|169.48|167.08|169.42|167.02|0
1650983020000|2022-04-26 14:23:40|169.61|167.21|169.86|167.46|169.99|167.59|169.61|167.21|0
1650983030000|2022-04-26 14:23:50|169.23|166.83|169.74|167.34|169.74|167.34|169.23|166.83|0
1650983040000|2022-04-26 14:24:00|169.99|167.59|169.86|167.46|170.18|167.78|169.86|167.46|0
1650983050000|2022-04-26 14:24:10|169.99|167.59|170.24|167.84|170.24|167.84|169.99|167.59|0
1650983060000|2022-04-26 14:24:20|170.37|167.97|171.25|168.85|171.25|168.85|170.37|167.97|0
1650983070000|2022-04-26 14:24:30|171.12|168.72|171.12|168.72|171.38|168.98|171.12|168.72|0
1650983080000|2022-04-26 14:24:40|170.74|168.34|170.74|168.34|171|168.6|170.74|168.34|0
1650983090000|2022-04-26 14:24:50|171.12|168.72|171.19|168.79|171.19|168.79|170.81|168.41|0
1650983100000|2022-04-26 14:25:00|171.38|168.98|171|168.6|171.38|168.98|171|168.6|0
1650983110000|2022-04-26 14:25:10|170.74|168.34|170.49|168.09|170.74|168.34|170.49|168.09|0
1650983120000|2022-04-26 14:25:20|170.36|167.96|170.36|167.96|170.36|167.96|169.86|167.46|0
1650983130000|2022-04-26 14:25:30|170.24|167.84|170.49|168.09|170.49|168.09|170.24|167.84|0
1650983140000|2022-04-26 14:25:40|170.43|168.03|170.36|167.96|170.43|168.03|170.36|167.96|0
1650983150000|2022-04-26 14:25:50|170.24|167.84|170.49|168.09|170.62|168.22|170.24|167.84|0
1650983160000|2022-04-26 14:26:00|170.36|167.96|171.25|168.85|171.38|168.98|170.36|167.96|0
1650983170000|2022-04-26 14:26:10|171.5|169.1|171.76|169.36|171.76|169.36|171.37|168.97|0
1650983180000|2022-04-26 14:26:20|171.63|169.23|171.5|169.1|171.63|169.23|171.37|168.97|0
1650983190000|2022-04-26 14:26:30|171.63|169.23|171.75|169.35|171.75|169.35|171.37|168.97|0
1650983200000|2022-04-26 14:26:40|172.01|169.61|171.88|169.48|172.14|169.74|171.88|169.48|0
1650983210000|2022-04-26 14:26:50|171.75|169.35|171.44|169.04|171.75|169.35|171.25|168.85|0
1650983220000|2022-04-26 14:27:00|171.88|169.48|172.26|169.86|172.26|169.86|171.88|169.48|0
1650983230000|2022-04-26 14:27:10|172.64|170.24|172.64|170.24|172.9|170.5|172.64|170.24|0
1650983240000|2022-04-26 14:27:20|172.52|170.12|172.01|169.61|172.77|170.37|172.01|169.61|0
1650983250000|2022-04-26 14:27:30|171.75|169.35|170.49|168.09|171.75|169.35|170.49|168.09|0
1650983260000|2022-04-26 14:27:40|170.87|168.47|171.06|168.66|171.12|168.72|170.87|168.47|0
1650983270000|2022-04-26 14:27:50|170.87|168.47|171.25|168.85|171.25|168.85|170.87|168.47|0
1650983280000|2022-04-26 14:28:00|171.06|168.66|170.99|168.59|171.06|168.66|170.74|168.34|0
1650983290000|2022-04-26 14:28:10|170.93|168.53|170.23|167.83|170.93|168.53|170.23|167.83|0
1650983300000|2022-04-26 14:28:20|170.11|167.71|169.86|167.46|170.11|167.71|169.73|167.33|0
1650983310000|2022-04-26 14:28:30|170.11|167.71|170.23|167.83|170.23|167.83|169.73|167.33|0
1650983320000|2022-04-26 14:28:40|170.36|167.96|170.49|168.09|170.49|168.09|170.36|167.96|0
1650983330000|2022-04-26 14:28:50|170.61|168.21|170.11|167.71|170.61|168.21|169.86|167.46|0
1650983340000|2022-04-26 14:29:00|170.61|168.21|171.25|168.85|171.25|168.85|170.61|168.21|0
1650983350000|2022-04-26 14:29:10|171.18|168.78|170.87|168.47|171.18|168.78|170.87|168.47|0
1650983360000|2022-04-26 14:29:20|170.99|168.59|170.74|168.34|170.99|168.59|170.74|168.34|0
1650983370000|2022-04-26 14:29:30|170.49|168.09|169.1|166.7|170.49|168.09|169.1|166.7|0
1650983380000|2022-04-26 14:29:40|168.91|166.51|168.85|166.45|169.23|166.83|168.85|166.45|0
1650983390000|2022-04-26 14:29:50|168.97|166.57|168.22|165.82|168.97|166.57|168.22|165.82|0
1650983400000|2022-04-26 14:30:00|167.97|165.57|168.97|166.57|168.97|166.57|167.97|165.57|0
1650983410000|2022-04-26 14:30:10|169.23|166.83|169.85|167.45|169.85|167.45|169.23|166.83|0
1650983420000|2022-04-26 14:30:20|169.98|167.58|169.6|167.2|169.98|167.58|169.6|167.2|0
1650983430000|2022-04-26 14:30:30|169.48|167.08|168.6|166.2|169.48|167.08|168.6|166.2|0
1650983440000|2022-04-26 14:30:40|168.47|166.07|168.47|166.07|168.6|166.2|168.47|166.07|0
1650983450000|2022-04-26 14:30:50|168.85|166.45|168.6|166.2|168.97|166.57|168.6|166.2|0
1650983460000|2022-04-26 14:31:00|168.54|166.14|169.73|167.33|169.73|167.33|168.54|166.14|0
1650983470000|2022-04-26 14:31:10|169.85|167.45|169.85|167.45|169.98|167.58|169.6|167.2|0
1650983480000|2022-04-26 14:31:20|169.42|167.02|169.22|166.82|169.48|167.08|169.22|166.82|0
1650983490000|2022-04-26 14:31:30|168.54|166.14|167.72|165.32|168.6|166.2|167.72|165.32|0
1650983500000|2022-04-26 14:31:40|167.85|165.45|168.1|165.7|168.1|165.7|167.6|165.2|0
1650983510000|2022-04-26 14:31:50|168.22|165.82|167.97|165.57|168.22|165.82|167.97|165.57|0
1650983520000|2022-04-26 14:32:00|168.1|165.7|168.97|166.57|168.97|166.57|168.1|165.7|0
1650983530000|2022-04-26 14:32:10|168.85|166.45|168.85|166.45|169.1|166.7|168.85|166.45|0
1650983540000|2022-04-26 14:32:20|169.22|166.82|169.35|166.95|169.35|166.95|168.97|166.57|0
1650983550000|2022-04-26 14:32:30|168.85|166.45|169.22|166.82|169.22|166.82|168.35|165.95|0
1650983560000|2022-04-26 14:32:40|169.1|166.7|169.73|167.33|169.73|167.33|169.1|166.7|0
1650983570000|2022-04-26 14:32:50|169.98|167.58|169.73|167.33|169.98|167.58|169.73|167.33|0
1650983580000|2022-04-26 14:33:00|169.98|167.58|169.98|167.58|170.36|167.96|169.98|167.58|0
1650983590000|2022-04-26 14:33:10|169.92|167.52|170.1|167.7|170.1|167.7|169.92|167.52|0
1650983600000|2022-04-26 14:33:20|170.61|168.21|170.48|168.08|170.61|168.21|170.1|167.7|0
1650983610000|2022-04-26 14:33:30|170.61|168.21|170.86|168.46|170.86|168.46|170.48|168.08|0
1650983620000|2022-04-26 14:33:40|170.93|168.53|170.73|168.33|170.93|168.53|170.36|167.96|0
1650983630000|2022-04-26 14:33:50|170.99|168.59|171.43|169.03|171.49|169.09|170.99|168.59|0
1650983640000|2022-04-26 14:34:00|171.24|168.84|171.87|169.47|171.87|169.47|171.24|168.84|0
1650983650000|2022-04-26 14:34:10|171.49|169.09|172.51|170.11|172.51|170.11|171.49|169.09|0
1650983660000|2022-04-26 14:34:20|172.38|169.98|172.51|170.11|172.51|170.11|172.38|169.98|0
1650983670000|2022-04-26 14:34:30|172.38|169.98|172.25|169.85|172.38|169.98|172|169.6|0
1650983680000|2022-04-26 14:34:40|172.51|170.11|172.38|169.98|172.51|170.11|172.13|169.73|0
1650983690000|2022-04-26 14:34:50|172.51|170.11|172.32|169.92|172.64|170.24|172.25|169.85|0
1650983700000|2022-04-26 14:35:00|172.64|170.24|172.51|170.11|172.64|170.24|172.38|169.98|0
1650983710000|2022-04-26 14:35:10|172.38|169.98|171.62|169.22|172.38|169.98|171.62|169.22|0
1650983720000|2022-04-26 14:35:20|171.37|168.97|171.37|168.97|171.37|168.97|170.92|168.52|0
1650983730000|2022-04-26 14:35:30|171.24|168.84|171.62|169.22|171.62|169.22|171.24|168.84|0
1650983740000|2022-04-26 14:35:40|171.75|169.35|171.87|169.47|171.87|169.47|171.75|169.35|0
1650983750000|2022-04-26 14:35:50|171.94|169.54|172.38|169.98|172.38|169.98|171.94|169.54|0
1650983760000|2022-04-26 14:36:00|172.25|169.85|172.45|170.05|172.45|170.05|172.25|169.85|0
1650983770000|2022-04-26 14:36:10|172.63|170.23|171.36|168.96|172.63|170.23|171.36|168.96|0
1650983780000|2022-04-26 14:36:20|170.98|168.58|171.49|169.09|171.49|169.09|170.98|168.58|0
1650983790000|2022-04-26 14:36:30|171.36|168.96|170.98|168.58|171.36|168.96|170.86|168.46|0
1650983800000|2022-04-26 14:36:40|171.24|168.84|171.87|169.47|171.87|169.47|171.24|168.84|0
1650983810000|2022-04-26 14:36:50|171.62|169.22|171.74|169.34|171.87|169.47|171.49|169.09|0
1650983820000|2022-04-26 14:37:00|172|169.6|172|169.6|172.25|169.85|171.87|169.47|0
1650983830000|2022-04-26 14:37:10|171.74|169.34|171.36|168.96|171.74|169.34|171.36|168.96|0
1650983840000|2022-04-26 14:37:20|171.74|169.34|171.62|169.22|172|169.6|171.62|169.22|0
1650983850000|2022-04-26 14:37:30|171.36|168.96|171.36|168.96|171.36|168.96|171.24|168.84|0
1650983860000|2022-04-26 14:37:40|171.62|169.22|171.49|169.09|171.74|169.34|171.49|169.09|0
1650983870000|2022-04-26 14:37:50|171.24|168.84|170.22|167.82|171.24|168.84|170.22|167.82|0
1650983880000|2022-04-26 14:38:00|170.35|167.95|170.35|167.95|170.73|168.33|170.35|167.95|0
1650983890000|2022-04-26 14:38:10|170.22|167.82|169.72|167.32|170.42|168.02|169.72|167.32|0
1650983900000|2022-04-26 14:38:20|169.47|167.07|169.91|167.51|169.91|167.51|169.47|167.07|0
1650983910000|2022-04-26 14:38:30|170.48|168.08|172|169.6|172|169.6|170.48|168.08|0
1650983920000|2022-04-26 14:38:40|172.76|170.36|174.81|172.41|174.81|172.41|172.76|170.36|0
1650983930000|2022-04-26 14:38:50|174.68|172.28|175.06|172.66|175.19|172.79|174.68|172.28|0
1650983940000|2022-04-26 14:39:00|174.68|172.28|173.78|171.38|174.68|172.28|173.78|171.38|0
1650983950000|2022-04-26 14:39:10|174.29|171.89|173.97|171.57|174.29|171.89|173.97|171.57|0
1650983960000|2022-04-26 14:39:20|172.76|170.36|171.87|169.47|173.01|170.61|171.87|169.47|0
1650983970000|2022-04-26 14:39:30|171.55|169.15|171.87|169.47|171.87|169.47|171.3|168.9|0
1650983980000|2022-04-26 14:39:40|172|169.6|173.01|170.61|173.01|170.61|172|169.6|0
1650983990000|2022-04-26 14:39:50|172.76|170.36|173.27|170.87|173.27|170.87|172.76|170.36|0
1650984000000|2022-04-26 14:40:00|173.01|170.61|173.08|170.68|173.4|171|173.01|170.61|0
1650984010000|2022-04-26 14:40:10|173.27|170.87|173.52|171.12|173.65|171.25|173.27|170.87|0
1650984020000|2022-04-26 14:40:20|173.78|171.38|173.78|171.38|173.91|171.51|173.78|171.38|0
1650984030000|2022-04-26 14:40:30|172.88|170.48|173.27|170.87|173.27|170.87|172.76|170.36|0
1650984040000|2022-04-26 14:40:40|173.65|171.25|173.65|171.25|173.91|171.51|173.65|171.25|0
1650984050000|2022-04-26 14:40:50|174.03|171.63|173.91|171.51|174.16|171.76|173.91|171.51|0
1650984060000|2022-04-26 14:41:00|174.16|171.76|173.65|171.25|174.29|171.89|173.65|171.25|0
1650984070000|2022-04-26 14:41:10|174.29|171.89|174.8|172.4|174.8|172.4|174.29|171.89|0
1650984080000|2022-04-26 14:41:20|175.19|172.79|175.32|172.92|175.45|173.05|175.19|172.79|0
1650984090000|2022-04-26 14:41:30|175.19|172.79|175.83|173.43|175.83|173.43|175.19|172.79|0
1650984100000|2022-04-26 14:41:40|176.16|173.76|177|174.6|177.25|174.85|176.16|173.76|0
1650984110000|2022-04-26 14:41:50|177.12|174.72|177.25|174.85|177.25|174.85|177|174.6|0
1650984120000|2022-04-26 14:42:00|177.64|175.24|177.9|175.5|177.9|175.5|177.12|174.72|0
1650984130000|2022-04-26 14:42:10|177.64|175.24|177.77|175.37|178.03|175.63|177.51|175.11|0
1650984140000|2022-04-26 14:42:20|177.64|175.24|176.87|174.47|177.64|175.24|176.87|174.47|0
1650984150000|2022-04-26 14:42:30|176.8|174.4|177.25|174.85|177.25|174.85|176.8|174.4|0
1650984160000|2022-04-26 14:42:40|176.61|174.21|176.29|173.89|176.61|174.21|176.22|173.82|0
1650984170000|2022-04-26 14:42:50|176.22|173.82|174.93|172.53|176.22|173.82|174.93|172.53|0
1650984180000|2022-04-26 14:43:00|174.8|172.4|175.19|172.79|175.19|172.79|174.42|172.02|0
1650984190000|2022-04-26 14:43:10|175.25|172.85|173.43|171.03|175.96|173.56|173.43|171.03|0
1650984200000|2022-04-26 14:43:20|176.35|173.95|176.85|174.45|177.1|174.7|176.22|173.82|0
1650984210000|2022-04-26 14:43:30|176.72|174.32|176.59|174.19|177.1|174.7|176.59|174.19|0
1650984220000|2022-04-26 14:43:40|176.33|173.93|176.59|174.19|176.72|174.32|176.33|173.93|0
1650984230000|2022-04-26 14:43:50|176.46|174.06|176.27|173.87|176.46|174.06|176.2|173.8|0
1650984240000|2022-04-26 14:44:00|176.07|173.67|176.97|174.57|177.23|174.83|176.07|173.67|0
1650984250000|2022-04-26 14:44:10|177.1|174.7|175.94|173.54|177.36|174.96|175.94|173.54|0
1650984260000|2022-04-26 14:44:20|176.2|173.8|177.1|174.7|177.23|174.83|176.2|173.8|0
1650984270000|2022-04-26 14:44:30|177.62|175.22|177.88|175.48|178.01|175.61|177.62|175.22|0
1650984280000|2022-04-26 14:44:40|177.49|175.09|177.43|175.03|177.49|175.09|177.43|175.03|0
1650984290000|2022-04-26 14:44:50|176.97|174.57|177.23|174.83|177.23|174.83|176.71|174.31|0
1650984300000|2022-04-26 14:45:00|177.49|175.09|177.36|174.96|177.49|175.09|177.23|174.83|0
1650984310000|2022-04-26 14:45:10|177.23|174.83|176.2|173.8|177.23|174.83|176.2|173.8|0
1650984320000|2022-04-26 14:45:20|175.05|172.65|175.94|173.54|175.94|173.54|175.05|172.65|0
1650984330000|2022-04-26 14:45:30|175.81|173.41|175.3|172.9|175.81|173.41|175.3|172.9|0
1650984340000|2022-04-26 14:45:40|175.17|172.77|175.56|173.16|175.56|173.16|175.17|172.77|0
1650984350000|2022-04-26 14:45:50|175.81|173.41|174.92|172.52|175.81|173.41|174.92|172.52|0
1650984360000|2022-04-26 14:46:00|174.79|172.39|174.53|172.13|174.79|172.39|174.41|172.01|0
1650984370000|2022-04-26 14:46:10|174.79|172.39|174.79|172.39|174.92|172.52|174.53|172.13|0
1650984380000|2022-04-26 14:46:20|174.66|172.26|174.41|172.01|174.66|172.26|174.15|171.75|0
1650984390000|2022-04-26 14:46:30|174.66|172.26|174.53|172.13|174.92|172.52|174.53|172.13|0
1650984400000|2022-04-26 14:46:40|174.79|172.39|175.04|172.64|175.04|172.64|174.66|172.26|0
1650984410000|2022-04-26 14:46:50|174.4|172|174.02|171.62|174.4|172|174.02|171.62|0
1650984420000|2022-04-26 14:47:00|174.66|172.26|175.56|173.16|175.56|173.16|174.66|172.26|0
1650984430000|2022-04-26 14:47:10|175.94|173.54|175.81|173.41|176.07|173.67|175.75|173.35|0
1650984440000|2022-04-26 14:47:20|175.43|173.03|175.17|172.77|175.56|173.16|175.17|172.77|0
1650984450000|2022-04-26 14:47:30|175.75|173.35|175.94|173.54|176.07|173.67|175.75|173.35|0
1650984460000|2022-04-26 14:47:40|176.2|173.8|176.2|173.8|176.33|173.93|176.2|173.8|0
1650984470000|2022-04-26 14:47:50|176.45|174.05|176.2|173.8|176.58|174.18|176.2|173.8|0
1650984480000|2022-04-26 14:48:00|176.33|173.93|175.81|173.41|176.33|173.93|175.81|173.41|0
1650984490000|2022-04-26 14:48:10|175.94|173.54|175.94|173.54|176.2|173.8|175.81|173.41|0
1650984500000|2022-04-26 14:48:20|175.43|173.03|175.68|173.28|175.94|173.54|175.43|173.03|0
1650984510000|2022-04-26 14:48:30|174.91|172.51|174.66|172.26|174.91|172.51|174.53|172.13|0
1650984520000|2022-04-26 14:48:40|175.17|172.77|173.89|171.49|175.81|173.41|173.89|171.49|0
1650984530000|2022-04-26 14:48:50|173.64|171.24|173.77|171.37|173.77|171.37|173.51|171.11|0
1650984540000|2022-04-26 14:49:00|173.96|171.56|173.76|171.36|174.02|171.62|173.76|171.36|0
1650984550000|2022-04-26 14:49:10|173.38|170.98|173.76|171.36|173.76|171.36|173.38|170.98|0
1650984560000|2022-04-26 14:49:20|174.53|172.13|173.64|171.24|174.53|172.13|173.64|171.24|0
1650984570000|2022-04-26 14:49:30|173.51|171.11|174.02|171.62|174.02|171.62|173.51|171.11|0
1650984580000|2022-04-26 14:49:40|173.76|171.36|173.76|171.36|173.76|171.36|173.64|171.24|0
1650984590000|2022-04-26 14:49:50|173.51|171.11|173|170.6|173.51|171.11|173|170.6|0
1650984600000|2022-04-26 14:50:00|173.13|170.73|173.89|171.49|173.89|171.49|173.13|170.73|0
1650984610000|2022-04-26 14:50:10|174.02|171.62|174.53|172.13|174.53|172.13|174.02|171.62|0
1650984620000|2022-04-26 14:50:20|174.66|172.26|174.78|172.38|174.78|172.38|174.66|172.26|0
1650984630000|2022-04-26 14:50:30|174.66|172.26|174.15|171.75|174.91|172.51|174.15|171.75|0
1650984640000|2022-04-26 14:50:40|173.76|171.36|174.27|171.87|174.27|171.87|173.76|171.36|0
1650984650000|2022-04-26 14:50:50|174.53|172.13|174.53|172.13|174.53|172.13|174.4|172|0
1650984660000|2022-04-26 14:51:00|175.04|172.64|175.04|172.64|175.04|172.64|174.85|172.45|0
1650984670000|2022-04-26 14:51:10|174.91|172.51|175.04|172.64|175.3|172.9|174.91|172.51|0
1650984680000|2022-04-26 14:51:20|175.3|172.9|175.42|173.02|175.42|173.02|175.17|172.77|0
1650984690000|2022-04-26 14:51:30|175.55|173.15|175.17|172.77|175.55|173.15|175.17|172.77|0
1650984700000|2022-04-26 14:51:40|175.04|172.64|175.17|172.77|175.17|172.77|175.04|172.64|0
1650984710000|2022-04-26 14:51:50|175.29|172.89|175.17|172.77|175.29|172.89|175.04|172.64|0
1650984720000|2022-04-26 14:52:00|174.91|172.51|174.4|172|174.91|172.51|174.4|172|0
1650984730000|2022-04-26 14:52:10|174.65|172.25|174.27|171.87|174.65|172.25|174.27|171.87|0
1650984740000|2022-04-26 14:52:20|174.02|171.62|173.89|171.49|174.02|171.62|173.83|171.43|0
1650984750000|2022-04-26 14:52:30|174.02|171.62|174.53|172.13|174.65|172.25|174.02|171.62|0
1650984760000|2022-04-26 14:52:40|174.27|171.87|173.89|171.49|174.27|171.87|173.89|171.49|0
1650984770000|2022-04-26 14:52:50|174.02|171.62|173|170.6|174.02|171.62|173|170.6|0
1650984780000|2022-04-26 14:53:00|173.25|170.85|172.74|170.34|173.25|170.85|172.74|170.34|0
1650984790000|2022-04-26 14:53:10|172.49|170.09|171.98|169.58|172.49|170.09|171.98|169.58|0
1650984800000|2022-04-26 14:53:20|171.73|169.33|172.36|169.96|172.36|169.96|171.73|169.33|0
1650984810000|2022-04-26 14:53:30|172.74|170.34|173.38|170.98|173.38|170.98|172.74|170.34|0
1650984820000|2022-04-26 14:53:40|174.27|171.87|174.78|172.38|174.78|172.38|174.14|171.74|0
1650984830000|2022-04-26 14:53:50|174.91|172.51|175.29|172.89|175.29|172.89|174.91|172.51|0
1650984840000|2022-04-26 14:54:00|175.42|173.02|175.81|173.41|175.81|173.41|175.29|172.89|0
1650984850000|2022-04-26 14:54:10|176.06|173.66|175.8|173.4|176.13|173.73|175.68|173.28|0
1650984860000|2022-04-26 14:54:20|175.93|173.53|175.8|173.4|175.93|173.53|175.55|173.15|0
1650984870000|2022-04-26 14:54:30|175.93|173.53|175.29|172.89|175.93|173.53|175.29|172.89|0
1650984880000|2022-04-26 14:54:40|175.04|172.64|175.42|173.02|175.42|173.02|174.4|172|0
1650984890000|2022-04-26 14:54:50|175.16|172.76|175.55|173.15|175.55|173.15|175.16|172.76|0
1650984900000|2022-04-26 14:55:00|175.42|173.02|175.04|172.64|175.42|173.02|175.04|172.64|0
1650984910000|2022-04-26 14:55:10|175.55|173.15|175.42|173.02|175.55|173.15|175.42|173.02|0
1650984920000|2022-04-26 14:55:20|175.29|172.89|174.78|172.38|175.29|172.89|174.78|172.38|0
1650984930000|2022-04-26 14:55:30|175.16|172.76|174.91|172.51|175.29|172.89|174.91|172.51|0
1650984940000|2022-04-26 14:55:40|175.03|172.63|174.91|172.51|175.03|172.63|174.78|172.38|0
1650984950000|2022-04-26 14:55:50|175.03|172.63|175.42|173.02|175.42|173.02|175.03|172.63|0
1650984960000|2022-04-26 14:56:00|175.16|172.76|174.65|172.25|175.16|172.76|174.65|172.25|0
1650984970000|2022-04-26 14:56:10|174.78|172.38|174.14|171.74|174.78|172.38|174.14|171.74|0
1650984980000|2022-04-26 14:56:20|174.78|172.38|174.78|172.38|175.03|172.63|174.78|172.38|0
1650984990000|2022-04-26 14:56:30|174.65|172.25|175.23|172.83|175.23|172.83|174.65|172.25|0
1650985000000|2022-04-26 14:56:40|175.03|172.63|175.03|172.63|175.03|172.63|174.65|172.25|0
1650985010000|2022-04-26 14:56:50|175.23|172.83|175.55|173.15|175.55|173.15|175.03|172.63|0
1650985020000|2022-04-26 14:57:00|175.67|173.27|175.8|173.4|175.8|173.4|175.67|173.27|0
1650985030000|2022-04-26 14:57:10|175.55|173.15|174.9|172.5|175.55|173.15|174.9|172.5|0
1650985040000|2022-04-26 14:57:20|174.52|172.12|175.29|172.89|175.29|172.89|174.52|172.12|0
1650985050000|2022-04-26 14:57:30|175.42|173.02|174.78|172.38|175.42|173.02|174.65|172.25|0
1650985060000|2022-04-26 14:57:40|175.03|172.63|175.54|173.14|175.54|173.14|175.03|172.63|0
1650985070000|2022-04-26 14:57:50|175.29|172.89|175.54|173.14|175.54|173.14|175.29|172.89|0
1650985080000|2022-04-26 14:58:00|175.67|173.27|176.06|173.66|176.06|173.66|175.61|173.21|0
1650985090000|2022-04-26 14:58:10|175.93|173.53|175.93|173.53|176.19|173.79|175.93|173.53|0
1650985100000|2022-04-26 14:58:20|175.74|173.34|176.06|173.66|176.06|173.66|175.67|173.27|0
1650985110000|2022-04-26 14:58:30|176.19|173.79|176.31|173.91|176.31|173.91|176.06|173.66|0
1650985120000|2022-04-26 14:58:40|176.44|174.04|176.31|173.91|176.44|174.04|176.19|173.79|0
1650985130000|2022-04-26 14:58:50|176.57|174.17|175.93|173.53|176.57|174.17|175.42|173.02|0
1650985140000|2022-04-26 14:59:00|175.8|173.4|175.93|173.53|176.06|173.66|175.8|173.4|0
1650985150000|2022-04-26 14:59:10|175.8|173.4|175.67|173.27|175.8|173.4|175.41|173.01|0
1650985160000|2022-04-26 14:59:20|176.18|173.78|176.18|173.78|176.31|173.91|176.18|173.78|0
1650985170000|2022-04-26 14:59:30|176.06|173.66|175.41|173.01|176.06|173.66|175.41|173.01|0
1650985180000|2022-04-26 14:59:40|175.54|173.14|175.93|173.53|175.93|173.53|175.54|173.14|0
1650985190000|2022-04-26 14:59:50|176.06|173.66|175.8|173.4|176.06|173.66|175.67|173.27|0
1650985200000|2022-04-26 15:00:00|176.06|173.66|176.44|174.04|176.83|174.43|176.06|173.66|0
1650985210000|2022-04-26 15:00:10|176.7|174.3|176.57|174.17|176.7|174.3|176.44|174.04|0
1650985220000|2022-04-26 15:00:20|177.34|174.94|177.86|175.46|177.99|175.59|177.34|174.94|0
1650985230000|2022-04-26 15:00:30|177.99|175.59|177.73|175.33|177.99|175.59|177.73|175.33|0
1650985240000|2022-04-26 15:00:40|177.47|175.07|177.47|175.07|177.6|175.2|177.47|175.07|0
1650985250000|2022-04-26 15:00:50|177.6|175.2|178.12|175.72|178.12|175.72|177.6|175.2|0
1650985260000|2022-04-26 15:01:00|178.25|175.85|178.64|176.24|178.64|176.24|178.25|175.85|0
1650985270000|2022-04-26 15:01:10|178.51|176.11|178.77|176.37|178.77|176.37|178.51|176.11|0
1650985280000|2022-04-26 15:01:20|178.64|176.24|178.12|175.72|178.64|176.24|178.12|175.72|0
1650985290000|2022-04-26 15:01:30|177.86|175.46|178.64|176.24|178.64|176.24|177.86|175.46|0
1650985300000|2022-04-26 15:01:40|178.77|176.37|178.64|176.24|178.77|176.37|178.51|176.11|0
1650985310000|2022-04-26 15:01:50|178.9|176.5|178.77|176.37|178.9|176.5|178.77|176.37|0
1650985320000|2022-04-26 15:02:00|179.29|176.89|179.15|176.75|179.29|176.89|179.02|176.62|0
1650985330000|2022-04-26 15:02:10|179.28|176.88|179.02|176.62|179.28|176.88|179.02|176.62|0
1650985340000|2022-04-26 15:02:20|178.51|176.11|178.76|176.36|178.76|176.36|178.51|176.11|0
1650985350000|2022-04-26 15:02:30|178.7|176.3|178.63|176.23|178.76|176.36|178.63|176.23|0
1650985360000|2022-04-26 15:02:40|178.7|176.3|178.96|176.56|178.96|176.56|178.63|176.23|0
1650985370000|2022-04-26 15:02:50|178.76|176.36|178.76|176.36|178.76|176.36|178.63|176.23|0
1650985380000|2022-04-26 15:03:00|178.63|176.23|178.63|176.23|178.76|176.36|178.63|176.23|0
1650985390000|2022-04-26 15:03:10|178.89|176.49|177.6|175.2|178.89|176.49|177.6|175.2|0
1650985400000|2022-04-26 15:03:20|177.73|175.33|177.6|175.2|177.73|175.33|177.6|175.2|0
1650985410000|2022-04-26 15:03:30|177.47|175.07|178.63|176.23|178.63|176.23|177.47|175.07|0
1650985420000|2022-04-26 15:03:40|178.5|176.1|178.76|176.36|178.89|176.49|178.5|176.1|0
1650985430000|2022-04-26 15:03:50|178.63|176.23|178.37|175.97|178.63|176.23|178.37|175.97|0
1650985440000|2022-04-26 15:04:00|178.63|176.23|177.73|175.33|178.89|176.49|177.73|175.33|0
1650985450000|2022-04-26 15:04:10|177.86|175.46|178.11|175.71|178.11|175.71|177.66|175.26|0
1650985460000|2022-04-26 15:04:20|177.86|175.46|178.11|175.71|178.11|175.71|177.86|175.46|0
1650985470000|2022-04-26 15:04:30|178.5|176.1|178.76|176.36|178.76|176.36|178.37|175.97|0
1650985480000|2022-04-26 15:04:40|178.89|176.49|178.76|176.36|179.02|176.62|178.76|176.36|0
1650985490000|2022-04-26 15:04:50|178.89|176.49|179.02|176.62|179.28|176.88|178.89|176.49|0
1650985500000|2022-04-26 15:05:00|179.28|176.88|179.41|177.01|179.41|177.01|179.28|176.88|0
1650985510000|2022-04-26 15:05:10|179.28|176.88|179.28|176.88|179.54|177.14|179.02|176.62|0
1650985520000|2022-04-26 15:05:20|179.41|177.01|179.8|177.4|179.8|177.4|179.41|177.01|0
1650985530000|2022-04-26 15:05:30|179.93|177.53|179.93|177.53|179.93|177.53|179.8|177.4|0
1650985540000|2022-04-26 15:05:40|179.8|177.4|179.54|177.14|179.8|177.4|179.54|177.14|0
1650985550000|2022-04-26 15:05:50|179.28|176.88|179.54|177.14|179.54|177.14|179.28|176.88|0
1650985560000|2022-04-26 15:06:00|179.28|176.88|179.74|177.34|180.06|177.66|179.28|176.88|0
1650985570000|2022-04-26 15:06:10|179.41|177.01|179.54|177.14|180.32|177.92|179.41|177.01|0
1650985580000|2022-04-26 15:06:20|179.02|176.62|178.89|176.49|179.15|176.75|178.89|176.49|0
1650985590000|2022-04-26 15:06:30|178.76|176.36|179.28|176.88|179.28|176.88|178.76|176.36|0
1650985600000|2022-04-26 15:06:40|179.41|177.01|178.76|176.36|179.54|177.14|178.76|176.36|0
1650985610000|2022-04-26 15:06:50|178.89|176.49|178.63|176.23|179.02|176.62|178.63|176.23|0
1650985620000|2022-04-26 15:07:00|178.76|176.36|179.28|176.88|179.41|177.01|178.76|176.36|0
1650985630000|2022-04-26 15:07:10|179.41|177.01|179.67|177.27|179.8|177.4|179.41|177.01|0
1650985640000|2022-04-26 15:07:20|179.54|177.14|179.67|177.27|179.67|177.27|179.41|177.01|0
1650985650000|2022-04-26 15:07:30|179.54|177.14|179.02|176.62|179.54|177.14|179.02|176.62|0
1650985660000|2022-04-26 15:07:40|179.15|176.75|179.41|177.01|179.41|177.01|179.15|176.75|0
1650985670000|2022-04-26 15:07:50|179.54|177.14|179.61|177.21|179.67|177.27|179.54|177.14|0
1650985680000|2022-04-26 15:08:00|179.67|177.27|179.28|176.88|179.67|177.27|179.28|176.88|0
1650985690000|2022-04-26 15:08:10|179.02|176.62|179.02|176.62|179.02|176.62|178.76|176.36|0
1650985700000|2022-04-26 15:08:20|179.15|176.75|178.89|176.49|179.15|176.75|178.89|176.49|0
1650985710000|2022-04-26 15:08:30|178.76|176.36|178.76|176.36|178.76|176.36|178.63|176.23|0
1650985720000|2022-04-26 15:08:40|178.63|176.23|178.5|176.1|178.63|176.23|178.5|176.1|0
1650985730000|2022-04-26 15:08:50|178.63|176.23|178.37|175.97|178.63|176.23|178.24|175.84|0
1650985740000|2022-04-26 15:09:00|179.02|176.62|179.02|176.62|179.28|176.88|179.02|176.62|0
1650985750000|2022-04-26 15:09:10|178.89|176.49|179.41|177.01|179.41|177.01|178.89|176.49|0
1650985760000|2022-04-26 15:09:20|179.02|176.62|178.63|176.23|179.02|176.62|178.63|176.23|0
1650985770000|2022-04-26 15:09:30|178.76|176.36|178.37|175.97|178.76|176.36|178.37|175.97|0
1650985780000|2022-04-26 15:09:40|178.11|175.71|178.24|175.84|178.24|175.84|177.98|175.58|0
1650985790000|2022-04-26 15:09:50|178.11|175.71|177.98|175.58|178.11|175.71|177.98|175.58|0
1650985800000|2022-04-26 15:10:00|178.37|175.97|178.76|176.36|178.76|176.36|178.24|175.84|0
1650985810000|2022-04-26 15:10:10|178.89|176.49|178.89|176.49|179.02|176.62|178.76|176.36|0
1650985820000|2022-04-26 15:10:20|178.5|176.1|177.85|175.45|178.5|176.1|177.72|175.32|0
1650985830000|2022-04-26 15:10:30|177.98|175.58|177.85|175.45|177.98|175.58|177.72|175.32|0
1650985840000|2022-04-26 15:10:40|177.72|175.32|177.59|175.19|177.72|175.32|177.46|175.06|0
1650985850000|2022-04-26 15:10:50|177.72|175.32|178.76|176.36|178.76|176.36|177.72|175.32|0
1650985860000|2022-04-26 15:11:00|178.63|176.23|178.5|176.1|178.63|176.23|178.24|175.84|0
1650985870000|2022-04-26 15:11:10|178.63|176.23|178.89|176.49|178.89|176.49|178.63|176.23|0
1650985880000|2022-04-26 15:11:20|179.15|176.75|178.37|175.97|179.15|176.75|178.37|175.97|0
1650985890000|2022-04-26 15:11:30|178.5|176.1|178.5|176.1|178.63|176.23|178.37|175.97|0
1650985900000|2022-04-26 15:11:40|178.17|175.77|177.85|175.45|178.17|175.77|177.85|175.45|0
1650985910000|2022-04-26 15:11:50|178.11|175.71|177.46|175.06|178.11|175.71|177.33|174.93|0
1650985920000|2022-04-26 15:12:00|177.33|174.93|177.2|174.8|177.33|174.93|177.07|174.67|0
1650985930000|2022-04-26 15:12:10|177.07|174.67|177.59|175.19|177.59|175.19|177.07|174.67|0
1650985940000|2022-04-26 15:12:20|177.33|174.93|177.2|174.8|177.33|174.93|177.07|174.67|0
1650985950000|2022-04-26 15:12:30|177.46|175.06|177.98|175.58|177.98|175.58|177.46|175.06|0
1650985960000|2022-04-26 15:12:40|178.24|175.84|178.24|175.84|178.36|175.96|178.24|175.84|0
1650985970000|2022-04-26 15:12:50|178.49|176.09|178.62|176.22|178.62|176.22|178.36|175.96|0
1650985980000|2022-04-26 15:13:00|178.36|175.96|179.01|176.61|179.01|176.61|178.36|175.96|0
1650985990000|2022-04-26 15:13:10|178.36|175.96|177.98|175.58|178.36|175.96|177.85|175.45|0
1650986000000|2022-04-26 15:13:20|178.23|175.83|178.11|175.71|178.23|175.83|178.11|175.71|0
1650986010000|2022-04-26 15:13:30|177.85|175.45|177.33|174.93|177.85|175.45|177.33|174.93|0
1650986020000|2022-04-26 15:13:40|177.2|174.8|177.07|174.67|177.2|174.8|177.07|174.67|0
1650986030000|2022-04-26 15:13:50|176.94|174.54|176.36|173.96|176.94|174.54|176.17|173.77|0
1650986040000|2022-04-26 15:14:00|176.3|173.9|176.94|174.54|176.94|174.54|176.17|173.77|0
1650986050000|2022-04-26 15:14:10|177.07|174.67|176.3|173.9|177.07|174.67|176.3|173.9|0
1650986060000|2022-04-26 15:14:20|176.17|173.77|175.4|173|176.17|173.77|175.4|173|0
1650986070000|2022-04-26 15:14:30|175.53|173.13|175.91|173.51|176.04|173.64|175.53|173.13|0
1650986080000|2022-04-26 15:14:40|175.4|173|175.65|173.25|175.78|173.38|175.4|173|0
1650986090000|2022-04-26 15:14:50|175.53|173.13|176.16|173.76|176.29|173.89|175.53|173.13|0
1650986100000|2022-04-26 15:15:00|176.29|173.89|176.93|174.53|176.93|174.53|176.29|173.89|0
1650986110000|2022-04-26 15:15:10|176.42|174.02|176.55|174.15|176.55|174.15|176.16|173.76|0
1650986120000|2022-04-26 15:15:20|176.93|174.53|177.96|175.56|177.96|175.56|176.93|174.53|0
1650986130000|2022-04-26 15:15:30|178.22|175.82|177.83|175.43|178.22|175.82|177.83|175.43|0
1650986140000|2022-04-26 15:15:40|178.09|175.69|178.48|176.08|178.48|176.08|177.96|175.56|0
1650986150000|2022-04-26 15:15:50|178.35|175.95|178.74|176.34|178.74|176.34|178.35|175.95|0
1650986160000|2022-04-26 15:16:00|179.12|176.72|179.25|176.85|179.25|176.85|178.99|176.59|0
1650986170000|2022-04-26 15:16:10|179.64|177.24|179.38|176.98|179.64|177.24|179.38|176.98|0
1650986180000|2022-04-26 15:16:20|179.32|176.92|179.12|176.72|179.32|176.92|178.86|176.46|0
1650986190000|2022-04-26 15:16:30|178.74|176.34|178.74|176.34|179.12|176.72|178.74|176.34|0
1650986200000|2022-04-26 15:16:40|178.54|176.14|178.86|176.46|178.99|176.59|178.54|176.14|0
1650986210000|2022-04-26 15:16:50|178.61|176.21|178.61|176.21|178.73|176.33|178.61|176.21|0
1650986220000|2022-04-26 15:17:00|178.99|176.59|179.12|176.72|179.25|176.85|178.86|176.46|0
1650986230000|2022-04-26 15:17:10|178.99|176.59|179.12|176.72|179.25|176.85|178.99|176.59|0
1650986240000|2022-04-26 15:17:20|178.86|176.46|179.12|176.72|179.38|176.98|178.86|176.46|0
1650986250000|2022-04-26 15:17:30|178.99|176.59|178.99|176.59|179.12|176.72|178.99|176.59|0
1650986260000|2022-04-26 15:17:40|179.25|176.85|179.51|177.11|179.77|177.37|179.25|176.85|0
1650986270000|2022-04-26 15:17:50|179.38|176.98|178.48|176.08|179.38|176.98|178.48|176.08|0
1650986280000|2022-04-26 15:18:00|178.6|176.2|178.6|176.2|178.86|176.46|178.6|176.2|0
1650986290000|2022-04-26 15:18:10|178.47|176.07|178.35|175.95|178.6|176.2|178.35|175.95|0
1650986300000|2022-04-26 15:18:20|178.22|175.82|178.6|176.2|178.6|176.2|178.22|175.82|0
1650986310000|2022-04-26 15:18:30|178.86|176.46|178.73|176.33|178.99|176.59|178.73|176.33|0
1650986320000|2022-04-26 15:18:40|179.12|176.72|178.99|176.59|179.25|176.85|178.99|176.59|0
1650986330000|2022-04-26 15:18:50|179.38|176.98|178.99|176.59|179.38|176.98|178.99|176.59|0
1650986340000|2022-04-26 15:19:00|179.12|176.72|179.77|177.37|179.77|177.37|179.12|176.72|0
1650986350000|2022-04-26 15:19:10|180.29|177.89|180.42|178.02|180.42|178.02|180.29|177.89|0
1650986360000|2022-04-26 15:19:20|180.16|177.76|180.42|178.02|180.42|178.02|180.16|177.76|0
1650986370000|2022-04-26 15:19:30|180.68|178.28|180.68|178.28|180.81|178.41|180.68|178.28|0
1650986380000|2022-04-26 15:19:40|180.55|178.15|180.55|178.15|180.68|178.28|180.55|178.15|0
1650986390000|2022-04-26 15:19:50|180.68|178.28|180.81|178.41|180.81|178.41|180.55|178.15|0
1650986400000|2022-04-26 15:20:00|180.68|178.28|181.07|178.67|181.07|178.67|180.42|178.02|0
1650986410000|2022-04-26 15:20:10|180.68|178.28|180.16|177.76|180.68|178.28|180.16|177.76|0
1650986420000|2022-04-26 15:20:20|180.23|177.83|180.55|178.15|180.55|178.15|180.16|177.76|0
1650986430000|2022-04-26 15:20:30|180.03|177.63|178.73|176.33|180.03|177.63|178.6|176.2|0
1650986440000|2022-04-26 15:20:40|179.38|176.98|180.29|177.89|180.29|177.89|179.38|176.98|0
1650986450000|2022-04-26 15:20:50|180.16|177.76|179.25|176.85|180.16|177.76|179.25|176.85|0
1650986460000|2022-04-26 15:21:00|178.99|176.59|179.51|177.11|179.64|177.24|178.99|176.59|0
1650986470000|2022-04-26 15:21:10|179.64|177.24|178.6|176.2|179.64|177.24|178.6|176.2|0
1650986480000|2022-04-26 15:21:20|178.99|176.59|179.12|176.72|179.12|176.72|178.99|176.59|0
1650986490000|2022-04-26 15:21:30|178.73|176.33|178.99|176.59|178.99|176.59|178.6|176.2|0
1650986500000|2022-04-26 15:21:40|179.25|176.85|178.73|176.33|179.25|176.85|178.73|176.33|0
1650986510000|2022-04-26 15:21:50|178.86|176.46|177.44|175.04|178.86|176.46|177.44|175.04|0
1650986520000|2022-04-26 15:22:00|177.57|175.17|177.95|175.55|177.95|175.55|177.57|175.17|0
1650986530000|2022-04-26 15:22:10|177.82|175.42|176.79|174.39|177.82|175.42|176.79|174.39|0
1650986540000|2022-04-26 15:22:20|176.35|173.95|175.51|173.11|176.54|174.14|175.51|173.11|0
1650986550000|2022-04-26 15:22:30|175.64|173.24|175.64|173.24|175.64|173.24|175.51|173.11|0
1650986560000|2022-04-26 15:22:40|175.77|173.37|175.77|173.37|175.77|173.37|175.64|173.24|0
1650986570000|2022-04-26 15:22:50|175.26|172.86|175|172.6|175.26|172.86|175|172.6|0
1650986580000|2022-04-26 15:23:00|174.87|172.47|174.75|172.35|174.87|172.47|174.62|172.22|0
1650986590000|2022-04-26 15:23:10|174.49|172.09|174.36|171.96|174.62|172.22|174.36|171.96|0
1650986600000|2022-04-26 15:23:20|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1650986610000|2022-04-26 15:23:30|174.75|172.35|175.13|172.73|175.13|172.73|174.75|172.35|0
1650986620000|2022-04-26 15:23:40|174.87|172.47|175.38|172.98|175.38|172.98|174.87|172.47|0
1650986630000|2022-04-26 15:23:50|175.51|173.11|175.77|173.37|175.77|173.37|175.51|173.11|0
1650986640000|2022-04-26 15:24:00|176.02|173.62|176.15|173.75|176.15|173.75|175.9|173.5|0
1650986650000|2022-04-26 15:24:10|176.28|173.88|176.02|173.62|176.41|174.01|176.02|173.62|0
1650986660000|2022-04-26 15:24:20|176.28|173.88|176.02|173.62|176.28|173.88|176.02|173.62|0
1650986670000|2022-04-26 15:24:30|176.15|173.75|176.66|174.26|176.66|174.26|176.15|173.75|0
1650986680000|2022-04-26 15:24:40|176.79|174.39|177.05|174.65|177.31|174.91|176.79|174.39|0
1650986690000|2022-04-26 15:24:50|176.79|174.39|176.92|174.52|176.92|174.52|176.79|174.39|0
1650986700000|2022-04-26 15:25:00|177.31|174.91|177.69|175.29|177.69|175.29|177.18|174.78|0
1650986710000|2022-04-26 15:25:10|177.44|175.04|177.05|174.65|177.56|175.16|177.05|174.65|0
1650986720000|2022-04-26 15:25:20|176.92|174.52|177.18|174.78|177.18|174.78|176.92|174.52|0
1650986730000|2022-04-26 15:25:30|177.05|174.65|176.92|174.52|177.05|174.65|176.66|174.26|0
1650986740000|2022-04-26 15:25:40|176.53|174.13|176.28|173.88|176.53|174.13|176.28|173.88|0
1650986750000|2022-04-26 15:25:50|176.15|173.75|175.89|173.49|176.15|173.75|175.89|173.49|0
1650986760000|2022-04-26 15:26:00|176.15|173.75|176.02|173.62|176.15|173.75|175.64|173.24|0
1650986770000|2022-04-26 15:26:10|176.15|173.75|176.41|174.01|176.41|174.01|176.15|173.75|0
1650986780000|2022-04-26 15:26:20|176.66|174.26|176.28|173.88|176.79|174.39|176.28|173.88|0
1650986790000|2022-04-26 15:26:30|176.02|173.62|176.41|174.01|176.41|174.01|176.02|173.62|0
1650986800000|2022-04-26 15:26:40|176.79|174.39|177.43|175.03|177.43|175.03|176.79|174.39|0
1650986810000|2022-04-26 15:26:50|177.56|175.16|177.43|175.03|177.56|175.16|177.43|175.03|0
1650986820000|2022-04-26 15:27:00|177.82|175.42|177.37|174.97|177.82|175.42|177.37|174.97|0
1650986830000|2022-04-26 15:27:10|177.3|174.9|177.05|174.65|177.3|174.9|176.92|174.52|0
1650986840000|2022-04-26 15:27:20|176.79|174.39|176.02|173.62|176.79|174.39|176.02|173.62|0
1650986850000|2022-04-26 15:27:30|176.4|174|176.4|174|176.47|174.07|176.4|174|0
1650986860000|2022-04-26 15:27:40|176.66|174.26|176.28|173.88|176.66|174.26|176.28|173.88|0
1650986870000|2022-04-26 15:27:50|176.15|173.75|176.02|173.62|176.15|173.75|175.89|173.49|0
1650986880000|2022-04-26 15:28:00|176.28|173.88|176.66|174.26|176.66|174.26|176.28|173.88|0
1650986890000|2022-04-26 15:28:10|176.92|174.52|176.92|174.52|177.05|174.65|176.79|174.39|0
1650986900000|2022-04-26 15:28:20|176.53|174.13|177.3|174.9|177.3|174.9|176.53|174.13|0
1650986910000|2022-04-26 15:28:30|177.43|175.03|177.69|175.29|177.69|175.29|177.43|175.03|0
1650986920000|2022-04-26 15:28:40|178.21|175.81|177.05|174.65|178.21|175.81|177.05|174.65|0
1650986930000|2022-04-26 15:28:50|176.66|174.26|177.43|175.03|177.43|175.03|176.66|174.26|0
1650986940000|2022-04-26 15:29:00|177.56|175.16|176.92|174.52|177.63|175.23|176.92|174.52|0
1650986950000|2022-04-26 15:29:10|177.17|174.77|177.3|174.9|177.3|174.9|177.17|174.77|0
1650986960000|2022-04-26 15:29:20|177.17|174.77|177.17|174.77|177.17|174.77|176.92|174.52|0
1650986970000|2022-04-26 15:29:30|177.37|174.97|177.3|174.9|177.43|175.03|177.17|174.77|0
1650986980000|2022-04-26 15:29:40|177.69|175.29|177.24|174.84|177.82|175.42|177.24|174.84|0
1650986990000|2022-04-26 15:29:50|177.56|175.16|177.69|175.29|177.95|175.55|177.56|175.16|0
1650987000000|2022-04-26 15:30:00|177.95|175.55|178.2|175.8|178.2|175.8|177.69|175.29|0
1650987010000|2022-04-26 15:30:10|178.07|175.67|178.46|176.06|178.46|176.06|178.07|175.67|0
1650987020000|2022-04-26 15:30:20|178.72|176.32|178.46|176.06|178.72|176.32|178.46|176.06|0
1650987030000|2022-04-26 15:30:30|178.59|176.19|178.72|176.32|178.72|176.32|178.59|176.19|0
1650987040000|2022-04-26 15:30:40|178.98|176.58|178.98|176.58|179.24|176.84|178.98|176.58|0
1650987050000|2022-04-26 15:30:50|178.72|176.32|179.24|176.84|179.24|176.84|178.72|176.32|0
1650987060000|2022-04-26 15:31:00|179.31|176.91|180.22|177.82|180.22|177.82|179.31|176.91|0
1650987070000|2022-04-26 15:31:10|180.02|177.62|179.76|177.36|180.28|177.88|179.76|177.36|0
1650987080000|2022-04-26 15:31:20|179.63|177.23|179.24|176.84|179.63|177.23|179.24|176.84|0
1650987090000|2022-04-26 15:31:30|179.5|177.1|179.5|177.1|179.5|177.1|179.24|176.84|0
1650987100000|2022-04-26 15:31:40|179.24|176.84|178.72|176.32|179.24|176.84|178.72|176.32|0
1650987110000|2022-04-26 15:31:50|178.59|176.19|178.85|176.45|179.11|176.71|178.59|176.19|0
1650987120000|2022-04-26 15:32:00|180.5|178.1|180.5|178.1|180.5|178.1|180.24|177.84|0
1650987130000|2022-04-26 15:32:10|180.37|177.97|181.15|178.75|181.15|178.75|180.37|177.97|0
1650987140000|2022-04-26 15:32:20|181.28|178.88|181.41|179.01|181.41|179.01|181.28|178.88|0
1650987150000|2022-04-26 15:32:30|181.54|179.14|181.41|179.01|181.54|179.14|181.35|178.95|0
1650987160000|2022-04-26 15:32:40|180.89|178.49|180.89|178.49|181.15|178.75|180.89|178.49|0
1650987170000|2022-04-26 15:32:50|181.54|179.14|181.54|179.14|181.54|179.14|181.15|178.75|0
1650987180000|2022-04-26 15:33:00|181.02|178.62|180.89|178.49|181.02|178.62|180.89|178.49|0
1650987190000|2022-04-26 15:33:10|180.76|178.36|180.5|178.1|180.76|178.36|180.37|177.97|0
1650987200000|2022-04-26 15:33:20|180.37|177.97|180.63|178.23|180.63|178.23|180.24|177.84|0
1650987210000|2022-04-26 15:33:30|180.76|178.36|179.98|177.58|180.89|178.49|179.98|177.58|0
1650987220000|2022-04-26 15:33:40|179.85|177.45|179.15|176.75|179.98|177.58|179.15|176.75|0
1650987230000|2022-04-26 15:33:50|179.21|176.81|178.18|175.78|179.21|176.81|178.18|175.78|0
1650987240000|2022-04-26 15:34:00|177.67|175.27|177.54|175.14|177.67|175.27|177.41|175.01|0
1650987250000|2022-04-26 15:34:10|177.15|174.75|177.54|175.14|177.67|175.27|177.15|174.75|0
1650987260000|2022-04-26 15:34:20|177.79|175.39|178.82|176.42|178.82|176.42|177.79|175.39|0
1650987270000|2022-04-26 15:34:30|178.95|176.55|178.69|176.29|179.34|176.94|178.69|176.29|0
1650987280000|2022-04-26 15:34:40|178.56|176.16|179.08|176.68|179.08|176.68|178.56|176.16|0
1650987290000|2022-04-26 15:34:50|179.21|176.81|179.72|177.32|179.72|177.32|179.21|176.81|0
1650987300000|2022-04-26 15:35:00|179.98|177.58|179.85|177.45|179.98|177.58|179.59|177.19|0
1650987310000|2022-04-26 15:35:10|179.72|177.32|181.28|178.88|181.28|178.88|179.59|177.19|0
1650987320000|2022-04-26 15:35:20|180.76|178.36|181.02|178.62|181.02|178.62|180.5|178.1|0
1650987330000|2022-04-26 15:35:30|180.76|178.36|181.48|179.08|181.48|179.08|180.76|178.36|0
1650987340000|2022-04-26 15:35:40|181.54|179.14|183.1|180.7|183.1|180.7|181.54|179.14|0
1650987350000|2022-04-26 15:35:50|182.71|180.31|183.17|180.77|183.23|180.83|182.71|180.31|0
1650987360000|2022-04-26 15:36:00|183.3|180.9|182.84|180.44|183.3|180.9|182.84|180.44|0
1650987370000|2022-04-26 15:36:10|182.19|179.79|183.36|180.96|183.36|180.96|182.06|179.66|0
1650987380000|2022-04-26 15:36:20|183.23|180.83|183.1|180.7|183.36|180.96|182.97|180.57|0
1650987390000|2022-04-26 15:36:30|182.84|180.44|182.71|180.31|182.97|180.57|182.71|180.31|0
1650987400000|2022-04-26 15:36:40|183.1|180.7|184.15|181.75|184.15|181.75|183.1|180.7|0
1650987410000|2022-04-26 15:36:50|184.02|181.62|184.15|181.75|184.15|181.75|183.89|181.49|0
1650987420000|2022-04-26 15:37:00|183.76|181.36|183.36|180.96|183.76|181.36|183.36|180.96|0
1650987430000|2022-04-26 15:37:10|183.49|181.09|183.63|181.23|183.76|181.36|183.49|181.09|0
1650987440000|2022-04-26 15:37:20|183.49|181.09|184.15|181.75|184.15|181.75|183.49|181.09|0
1650987450000|2022-04-26 15:37:30|184.28|181.88|184.41|182.01|184.41|182.01|184.28|181.88|0
1650987460000|2022-04-26 15:37:40|184.28|181.88|184.28|181.88|184.41|182.01|184.28|181.88|0
1650987470000|2022-04-26 15:37:50|184.54|182.14|184.02|181.62|184.54|182.14|184.02|181.62|0
1650987480000|2022-04-26 15:38:00|184.15|181.75|184.02|181.62|184.15|181.75|183.89|181.49|0
1650987490000|2022-04-26 15:38:10|184.15|181.75|183.76|181.36|184.15|181.75|183.76|181.36|0
1650987500000|2022-04-26 15:38:20|183.23|180.83|183.49|181.09|183.49|181.09|183.23|180.83|0
1650987510000|2022-04-26 15:38:30|183.36|180.96|183.36|180.96|183.36|180.96|183.1|180.7|0
1650987520000|2022-04-26 15:38:40|182.45|180.05|181.8|179.4|182.45|180.05|181.8|179.4|0
1650987530000|2022-04-26 15:38:50|181.93|179.53|182.06|179.66|182.06|179.66|181.93|179.53|0
1650987540000|2022-04-26 15:39:00|182.32|179.92|182.58|180.18|182.58|180.18|182.32|179.92|0
1650987550000|2022-04-26 15:39:10|182.71|180.31|182.19|179.79|182.71|180.31|182.19|179.79|0
1650987560000|2022-04-26 15:39:20|181.79|179.39|181.92|179.52|182.19|179.79|181.79|179.39|0
1650987570000|2022-04-26 15:39:30|181.66|179.26|181.4|179|181.86|179.46|181.4|179|0
1650987580000|2022-04-26 15:39:40|181.53|179.13|181.66|179.26|181.66|179.26|181.53|179.13|0
1650987590000|2022-04-26 15:39:50|181.53|179.13|181.66|179.26|181.66|179.26|181.4|179|0
1650987600000|2022-04-26 15:40:00|181.92|179.52|182.58|180.18|182.71|180.31|181.92|179.52|0
1650987610000|2022-04-26 15:40:10|183.23|180.83|182.97|180.57|183.23|180.83|182.97|180.57|0
1650987620000|2022-04-26 15:40:20|182.84|180.44|183.36|180.96|183.36|180.96|182.84|180.44|0
1650987630000|2022-04-26 15:40:30|183.62|181.22|183.49|181.09|183.62|181.22|183.49|181.09|0
1650987640000|2022-04-26 15:40:40|183.23|180.83|183.49|181.09|183.49|181.09|183.1|180.7|0
1650987650000|2022-04-26 15:40:50|183.36|180.96|183.75|181.35|183.75|181.35|183.36|180.96|0
1650987660000|2022-04-26 15:41:00|183.62|181.22|183.75|181.35|183.88|181.48|183.62|181.22|0
1650987670000|2022-04-26 15:41:10|184.15|181.75|184.41|182.01|184.41|182.01|184.01|181.61|0
1650987680000|2022-04-26 15:41:20|185.07|182.67|184.93|182.53|185.07|182.67|184.93|182.53|0
1650987690000|2022-04-26 15:41:30|185.07|182.67|185.2|182.8|185.2|182.8|185.07|182.67|0
1650987700000|2022-04-26 15:41:40|185.46|183.06|185.33|182.93|185.46|183.06|185.2|182.8|0
1650987710000|2022-04-26 15:41:50|184.8|182.4|185.07|182.67|185.07|182.67|184.8|182.4|0
1650987720000|2022-04-26 15:42:00|185.33|182.93|184.41|182.01|185.33|182.93|184.41|182.01|0
1650987730000|2022-04-26 15:42:10|184.28|181.88|183.88|181.48|184.28|181.88|183.88|181.48|0
1650987740000|2022-04-26 15:42:20|183.75|181.35|183.75|181.35|184.01|181.61|183.75|181.35|0
1650987750000|2022-04-26 15:42:30|184.14|181.74|182.97|180.57|184.14|181.74|182.18|179.78|0
1650987760000|2022-04-26 15:42:40|183.36|180.96|182.7|180.3|183.36|180.96|182.7|180.3|0
1650987770000|2022-04-26 15:42:50|182.57|180.17|182.7|180.3|182.7|180.3|182.57|180.17|0
1650987780000|2022-04-26 15:43:00|182.96|180.56|183.1|180.7|183.1|180.7|182.96|180.56|0
1650987790000|2022-04-26 15:43:10|183.23|180.83|182.7|180.3|183.23|180.83|182.7|180.3|0
1650987800000|2022-04-26 15:43:20|182.57|180.17|182.31|179.91|182.57|180.17|182.31|179.91|0
1650987810000|2022-04-26 15:43:30|182.44|180.04|182.83|180.43|182.83|180.43|182.44|180.04|0
1650987820000|2022-04-26 15:43:40|183.09|180.69|183.09|180.69|183.23|180.83|183.09|180.69|0
1650987830000|2022-04-26 15:43:50|183.23|180.83|182.7|180.3|183.23|180.83|182.7|180.3|0
1650987840000|2022-04-26 15:44:00|182.83|180.43|183.09|180.69|183.49|181.09|182.83|180.43|0
1650987850000|2022-04-26 15:44:10|182.83|180.43|182.31|179.91|182.83|180.43|182.31|179.91|0
1650987860000|2022-04-26 15:44:20|181.92|179.52|181.4|179|181.92|179.52|181.4|179|0
1650987870000|2022-04-26 15:44:30|181.53|179.13|180.88|178.48|181.53|179.13|180.88|178.48|0
1650987880000|2022-04-26 15:44:40|181.01|178.61|181.14|178.74|181.14|178.74|181.01|178.61|0
1650987890000|2022-04-26 15:44:50|181.01|178.61|180.88|178.48|181.27|178.87|180.88|178.48|0
1650987900000|2022-04-26 15:45:00|181.01|178.61|181.4|179|181.4|179|181.01|178.61|0
1650987910000|2022-04-26 15:45:10|181.53|179.13|181.79|179.39|181.92|179.52|181.53|179.13|0
1650987920000|2022-04-26 15:45:20|181.27|178.87|181.14|178.74|181.27|178.87|180.88|178.48|0
1650987930000|2022-04-26 15:45:30|181.27|178.87|181.27|178.87|181.34|178.94|181.27|178.87|0
1650987940000|2022-04-26 15:45:40|181.01|178.61|181.01|178.61|181.01|178.61|180.75|178.35|0
1650987950000|2022-04-26 15:45:50|181.14|178.74|181.53|179.13|181.53|179.13|181.14|178.74|0
1650987960000|2022-04-26 15:46:00|181.4|179|181.27|178.87|181.4|179|180.62|178.22|0
1650987970000|2022-04-26 15:46:10|181.79|179.39|182.44|180.04|182.44|180.04|181.79|179.39|0
1650987980000|2022-04-26 15:46:20|182.57|180.17|182.51|180.11|182.7|180.3|182.51|180.11|0
1650987990000|2022-04-26 15:46:30|182.44|180.04|181.72|179.32|182.44|180.04|181.72|179.32|0
1650988000000|2022-04-26 15:46:40|181.66|179.26|181.35|178.95|181.66|179.26|180.96|178.56|0
1650988010000|2022-04-26 15:46:50|183.88|181.48|183.19|180.79|183.88|181.48|183.19|180.79|0
1650988020000|2022-04-26 15:47:00|182.86|180.46|182.6|180.2|182.86|180.46|182.6|180.2|0
1650988030000|2022-04-26 15:47:10|182.47|180.07|182.47|180.07|182.47|180.07|182.47|180.07|0
1650988040000|2022-04-26 15:47:20|182.34|179.94|182.6|180.2|182.6|180.2|182.34|179.94|0
1650988050000|2022-04-26 15:47:30|182.34|179.94|182.21|179.81|182.47|180.07|182.21|179.81|0
1650988060000|2022-04-26 15:47:40|182.08|179.68|182.08|179.68|182.21|179.81|181.95|179.55|0
1650988070000|2022-04-26 15:47:50|181.56|179.16|181.69|179.29|181.82|179.42|181.56|179.16|0
1650988080000|2022-04-26 15:48:00|181.95|179.55|181.76|179.36|181.95|179.55|181.76|179.36|0
1650988090000|2022-04-26 15:48:10|181.82|179.42|181.69|179.29|181.95|179.55|181.69|179.29|0
1650988100000|2022-04-26 15:48:20|181.56|179.16|181.3|178.9|181.56|179.16|181.3|178.9|0
1650988110000|2022-04-26 15:48:30|181.04|178.64|181.04|178.64|181.04|178.64|181.04|178.64|0
1650988120000|2022-04-26 15:48:40|181.17|178.77|181.17|178.77|181.17|178.77|181.17|178.77|0
1650988130000|2022-04-26 15:48:50|181.69|179.29|181.95|179.55|181.95|179.55|181.63|179.23|0
1650988140000|2022-04-26 15:49:00|182.34|179.94|182.47|180.07|182.6|180.2|182.34|179.94|0
1650988150000|2022-04-26 15:49:10|182.34|179.94|182.47|180.07|182.47|180.07|182.34|179.94|0
1650988160000|2022-04-26 15:49:20|182.21|179.81|182.34|179.94|182.47|180.07|182.21|179.81|0
1650988170000|2022-04-26 15:49:30|182.6|180.2|182.99|180.59|183.05|180.65|182.6|180.2|0
1650988180000|2022-04-26 15:49:40|182.86|180.46|182.47|180.07|182.86|180.46|182.47|180.07|0
1650988190000|2022-04-26 15:49:50|182.34|179.94|182.34|179.94|182.34|179.94|182.21|179.81|0
1650988200000|2022-04-26 15:50:00|182.59|180.19|181.95|179.55|182.59|180.19|181.95|179.55|0
1650988210000|2022-04-26 15:50:10|182.08|179.68|182.85|180.45|182.85|180.45|182.08|179.68|0
1650988220000|2022-04-26 15:50:20|182.79|180.39|182.72|180.32|182.79|180.39|182.72|180.32|0
1650988230000|2022-04-26 15:50:30|182.85|180.45|182.98|180.58|182.98|180.58|182.72|180.32|0
1650988240000|2022-04-26 15:50:40|182.72|180.32|182.72|180.32|182.72|180.32|182.59|180.19|0
1650988250000|2022-04-26 15:50:50|182.98|180.58|182.98|180.58|183.11|180.71|182.98|180.58|0
1650988260000|2022-04-26 15:51:00|183.11|180.71|183.11|180.71|183.11|180.71|182.98|180.58|0
1650988270000|2022-04-26 15:51:10|183.37|180.97|182.98|180.58|183.37|180.97|182.98|180.58|0
1650988280000|2022-04-26 15:51:20|182.85|180.45|182.72|180.32|182.85|180.45|182.72|180.32|0
1650988290000|2022-04-26 15:51:30|182.59|180.19|181.94|179.54|182.59|180.19|181.94|179.54|0
1650988300000|2022-04-26 15:51:40|181.69|179.29|181.43|179.03|181.88|179.48|181.43|179.03|0
1650988310000|2022-04-26 15:51:50|181.17|178.77|181.36|178.96|181.36|178.96|181.04|178.64|0
1650988320000|2022-04-26 15:52:00|181.56|179.16|181.3|178.9|181.56|179.16|181.3|178.9|0
1650988330000|2022-04-26 15:52:10|181.43|179.03|181.43|179.03|181.56|179.16|181.43|179.03|0
1650988340000|2022-04-26 15:52:20|181.56|179.16|181.43|179.03|181.56|179.16|181.43|179.03|0
1650988350000|2022-04-26 15:52:30|181.3|178.9|181.17|178.77|181.3|178.9|181.17|178.77|0
1650988360000|2022-04-26 15:52:40|181.04|178.64|181.3|178.9|181.43|179.03|181.04|178.64|0
1650988370000|2022-04-26 15:52:50|181.62|179.22|182.07|179.67|182.33|179.93|181.62|179.22|0
1650988380000|2022-04-26 15:53:00|182.33|179.93|182.85|180.45|182.85|180.45|182.33|179.93|0
1650988390000|2022-04-26 15:53:10|182.98|180.58|183.11|180.71|183.11|180.71|182.85|180.45|0
1650988400000|2022-04-26 15:53:20|183.24|180.84|182.98|180.58|183.24|180.84|182.98|180.58|0
1650988410000|2022-04-26 15:53:30|182.59|180.19|183.11|180.71|183.11|180.71|182.59|180.19|0
1650988420000|2022-04-26 15:53:40|182.72|180.32|182.85|180.45|182.85|180.45|182.46|180.06|0
1650988430000|2022-04-26 15:53:50|182.98|180.58|182.98|180.58|182.98|180.58|182.72|180.32|0
1650988440000|2022-04-26 15:54:00|182.72|180.32|182.98|180.58|182.98|180.58|182.72|180.32|0
1650988450000|2022-04-26 15:54:10|183.11|180.71|182.85|180.45|183.24|180.84|182.85|180.45|0
1650988460000|2022-04-26 15:54:20|182.59|180.19|182.72|180.32|182.72|180.32|182.46|180.06|0
1650988470000|2022-04-26 15:54:30|183.11|180.71|183.11|180.71|183.11|180.71|182.98|180.58|0
1650988480000|2022-04-26 15:54:40|183.24|180.84|183.11|180.71|183.24|180.84|183.11|180.71|0
1650988490000|2022-04-26 15:54:50|183.24|180.84|183.5|181.1|183.5|181.1|183.24|180.84|0
1650988500000|2022-04-26 15:55:00|183.57|181.17|184.41|182.01|184.41|182.01|183.57|181.17|0
1650988510000|2022-04-26 15:55:10|184.54|182.14|184.41|182.01|184.54|182.14|184.41|182.01|0
1650988520000|2022-04-26 15:55:20|184.54|182.14|184.68|182.28|184.68|182.28|184.54|182.14|0
1650988530000|2022-04-26 15:55:30|184.41|182.01|184.68|182.28|184.81|182.41|184.41|182.01|0
1650988540000|2022-04-26 15:55:40|185.07|182.67|185.07|182.67|185.07|182.67|184.81|182.41|0
1650988550000|2022-04-26 15:55:50|185.59|183.19|185.72|183.32|185.72|183.32|185.59|183.19|0
1650988560000|2022-04-26 15:56:00|185.33|182.93|185.86|183.46|185.86|183.46|185.33|182.93|0
1650988570000|2022-04-26 15:56:10|185.46|183.06|185.59|183.19|185.59|183.19|185.33|182.93|0
1650988580000|2022-04-26 15:56:20|185.46|183.06|185.85|183.45|185.85|183.45|185.46|183.06|0
1650988590000|2022-04-26 15:56:30|185.79|183.39|185.99|183.59|185.99|183.59|185.79|183.39|0
1650988600000|2022-04-26 15:56:40|185.92|183.52|185.59|183.19|185.92|183.52|185.33|182.93|0
1650988610000|2022-04-26 15:56:50|185.72|183.32|185.99|183.59|185.99|183.59|185.72|183.32|0
1650988630000|2022-04-26 15:57:10|185.85|183.45|186.25|183.85|186.38|183.98|185.85|183.45|0
1650988640000|2022-04-26 15:57:20|186.38|183.98|187.04|184.64|187.04|184.64|186.38|183.98|0
1650988650000|2022-04-26 15:57:30|186.78|184.38|187.3|184.9|187.3|184.9|186.78|184.38|0
1650988660000|2022-04-26 15:57:40|187.44|185.04|187.17|184.77|187.44|185.04|187.17|184.77|0
1650988670000|2022-04-26 15:57:50|186.91|184.51|187.3|184.9|187.3|184.9|186.91|184.51|0
1650988680000|2022-04-26 15:58:00|187.04|184.64|186.91|184.51|187.04|184.64|186.91|184.51|0
1650988690000|2022-04-26 15:58:10|187.04|184.64|186.77|184.37|187.04|184.64|186.77|184.37|0
1650988700000|2022-04-26 15:58:20|186.64|184.24|187.43|185.03|187.43|185.03|186.64|184.24|0
1650988710000|2022-04-26 15:58:30|187.17|184.77|187.3|184.9|187.3|184.9|187.04|184.64|0
1650988720000|2022-04-26 15:58:40|187.17|184.77|187.04|184.64|187.17|184.77|186.91|184.51|0
1650988730000|2022-04-26 15:58:50|187.3|184.9|187.43|185.03|187.43|185.03|187.3|184.9|0
1650988740000|2022-04-26 15:59:00|187.57|185.17|187.3|184.9|187.57|185.17|187.3|184.9|0
1650988750000|2022-04-26 15:59:10|187.24|184.84|187.43|185.03|187.43|185.03|187.04|184.64|0
1650988760000|2022-04-26 15:59:20|187.3|184.9|187.57|185.17|187.57|185.17|187.3|184.9|0
1650988770000|2022-04-26 15:59:30|187.43|185.03|187.3|184.9|187.43|185.03|187.17|184.77|0
1650988780000|2022-04-26 15:59:40|187.43|185.03|187.17|184.77|187.57|185.17|187.17|184.77|0
1650988790000|2022-04-26 15:59:50|187.24|184.84|187.43|185.03|187.43|185.03|187.24|184.84|0
1650988800000|2022-04-26 16:00:00|187.17|184.77|186.9|184.5|187.17|184.77|186.9|184.5|0
1650988810000|2022-04-26 16:00:10|187.17|184.77|187.43|185.03|187.43|185.03|187.17|184.77|0
1650988820000|2022-04-26 16:00:20|187.04|184.64|187.04|184.64|187.17|184.77|187.04|184.64|0
1650988830000|2022-04-26 16:00:30|186.51|184.11|186.11|183.71|186.51|184.11|186.11|183.71|0
1650988840000|2022-04-26 16:00:40|186.38|183.98|186.44|184.04|186.64|184.24|186.38|183.98|0
1650988850000|2022-04-26 16:00:50|186.38|183.98|186.11|183.71|186.38|183.98|186.11|183.71|0
1650988860000|2022-04-26 16:01:00|186.38|183.98|186.38|183.98|186.38|183.98|186.24|183.84|0
1650988870000|2022-04-26 16:01:10|187.04|184.64|186.9|184.5|187.3|184.9|186.9|184.5|0
1650988880000|2022-04-26 16:01:20|186.64|184.24|185.72|183.32|186.64|184.24|185.72|183.32|0
1650988890000|2022-04-26 16:01:30|186.11|183.71|185.85|183.45|186.11|183.71|185.59|183.19|0
1650988900000|2022-04-26 16:01:40|185.79|183.39|185.72|183.32|185.85|183.45|185.72|183.32|0
1650988910000|2022-04-26 16:01:50|185.98|183.58|186.24|183.84|186.24|183.84|185.85|183.45|0
1650988920000|2022-04-26 16:02:00|185.85|183.45|185.98|183.58|185.98|183.58|185.72|183.32|0
1650988930000|2022-04-26 16:02:10|186.11|183.71|186.11|183.71|186.18|183.78|186.11|183.71|0
1650988940000|2022-04-26 16:02:20|186.24|183.84|186.64|184.24|186.64|184.24|185.72|183.32|0
1650988950000|2022-04-26 16:02:30|186.77|184.37|186.77|184.37|186.77|184.37|186.51|184.11|0
1650988960000|2022-04-26 16:02:40|187.1|184.7|186.97|184.57|187.17|184.77|186.97|184.57|0
1650988970000|2022-04-26 16:02:50|187.03|184.63|186.77|184.37|187.03|184.63|186.77|184.37|0
1650988980000|2022-04-26 16:03:00|186.51|184.11|186.9|184.5|186.9|184.5|186.51|184.11|0
1650988990000|2022-04-26 16:03:10|187.03|184.63|186.64|184.24|187.56|185.16|186.64|184.24|0
1650989000000|2022-04-26 16:03:20|186.77|184.37|186.51|184.11|186.77|184.37|186.37|183.97|0
1650989010000|2022-04-26 16:03:30|186.64|184.24|186.64|184.24|186.64|184.24|186.37|183.97|0
1650989020000|2022-04-26 16:03:40|186.51|184.11|185.72|183.32|186.64|184.24|185.72|183.32|0
1650989030000|2022-04-26 16:03:50|185.58|183.18|185.19|182.79|185.58|183.18|185.19|182.79|0
1650989040000|2022-04-26 16:04:00|185.32|182.92|185.98|183.58|186.11|183.71|185.32|182.92|0
1650989050000|2022-04-26 16:04:10|186.11|183.71|185.98|183.58|186.37|183.97|185.98|183.58|0
1650989060000|2022-04-26 16:04:20|186.11|183.71|185.71|183.31|186.11|183.71|185.58|183.18|0
1650989070000|2022-04-26 16:04:30|185.06|182.66|185.58|183.18|185.58|183.18|185.06|182.66|0
1650989080000|2022-04-26 16:04:40|185.85|183.45|185.45|183.05|185.85|183.45|185.45|183.05|0
1650989090000|2022-04-26 16:04:50|185.58|183.18|185.58|183.18|185.58|183.18|185.58|183.18|0
1650989100000|2022-04-26 16:05:00|185.45|183.05|185.58|183.18|185.58|183.18|185.32|182.92|0
1650989110000|2022-04-26 16:05:10|185.45|183.05|185.06|182.66|185.58|183.18|185.06|182.66|0
1650989120000|2022-04-26 16:05:20|184.93|182.53|184.4|182|185.06|182.66|184.4|182|0
1650989130000|2022-04-26 16:05:30|184.27|181.87|184.66|182.26|184.93|182.53|184.27|181.87|0
1650989140000|2022-04-26 16:05:40|184.93|182.53|184.93|182.53|185.19|182.79|184.93|182.53|0
1650989150000|2022-04-26 16:05:50|185.19|182.79|185.06|182.66|185.19|182.79|185.06|182.66|0
1650989160000|2022-04-26 16:06:00|185.19|182.79|185.65|183.25|185.71|183.31|185.19|182.79|0
1650989170000|2022-04-26 16:06:10|185.71|183.31|185.65|183.25|185.71|183.31|185.58|183.18|0
1650989180000|2022-04-26 16:06:20|186.11|183.71|185.84|183.44|186.11|183.71|185.84|183.44|0
1650989190000|2022-04-26 16:06:30|185.71|183.31|185.58|183.18|185.71|183.31|185.45|183.05|0
1650989200000|2022-04-26 16:06:40|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1650989210000|2022-04-26 16:06:50|184.99|182.59|185.19|182.79|185.19|182.79|184.99|182.59|0
1650989220000|2022-04-26 16:07:00|185.45|183.05|185.58|183.18|185.71|183.31|185.45|183.05|0
1650989230000|2022-04-26 16:07:10|185.84|183.44|185.45|183.05|185.84|183.44|185.45|183.05|0
1650989240000|2022-04-26 16:07:20|185.58|183.18|184.92|182.52|185.58|183.18|184.92|182.52|0
1650989250000|2022-04-26 16:07:30|184.73|182.33|184.79|182.39|184.79|182.39|184.66|182.26|0
1650989260000|2022-04-26 16:07:40|184.92|182.52|185.32|182.92|185.45|183.05|184.92|182.52|0
1650989270000|2022-04-26 16:07:50|185.06|182.66|184.92|182.52|185.19|182.79|184.92|182.52|0
1650989280000|2022-04-26 16:08:00|184.53|182.13|184.27|181.87|184.53|182.13|184.27|181.87|0
1650989290000|2022-04-26 16:08:10|184.53|182.13|184.53|182.13|184.53|182.13|184.27|181.87|0
1650989300000|2022-04-26 16:08:20|184.4|182|184.92|182.52|184.92|182.52|184.4|182|0
1650989310000|2022-04-26 16:08:30|184.79|182.39|184.92|182.52|184.92|182.52|184.79|182.39|0
1650989320000|2022-04-26 16:08:40|184.66|182.26|184.4|182|184.79|182.39|184.4|182|0
1650989330000|2022-04-26 16:08:50|184.53|182.13|184.66|182.26|184.66|182.26|184.53|182.13|0
1650989340000|2022-04-26 16:09:00|184.79|182.39|184.79|182.39|185.05|182.65|184.79|182.39|0
1650989350000|2022-04-26 16:09:10|185.32|182.92|184.79|182.39|185.45|183.05|184.79|182.39|0
1650989360000|2022-04-26 16:09:20|184.01|181.61|183.35|180.95|184.01|181.61|183.35|180.95|0
1650989370000|2022-04-26 16:09:30|182.96|180.56|182.7|180.3|182.96|180.56|182.57|180.17|0
1650989380000|2022-04-26 16:09:40|182.57|180.17|182.31|179.91|182.57|180.17|182.31|179.91|0
1650989390000|2022-04-26 16:09:50|182.44|180.04|181.92|179.52|182.7|180.3|181.92|179.52|0
1650989400000|2022-04-26 16:10:00|182.18|179.78|182.05|179.65|182.18|179.78|181.8|179.4|0
1650989410000|2022-04-26 16:10:10|182.31|179.91|182.96|180.56|182.96|180.56|182.31|179.91|0
1650989420000|2022-04-26 16:10:20|183.09|180.69|183.35|180.95|183.35|180.95|183.09|180.69|0
1650989430000|2022-04-26 16:10:30|183.09|180.69|183.35|180.95|183.35|180.95|183.09|180.69|0
1650989440000|2022-04-26 16:10:40|183.22|180.82|183.22|180.82|183.35|180.95|183.22|180.82|0
1650989450000|2022-04-26 16:10:50|183.48|181.08|183.74|181.34|183.74|181.34|183.48|181.08|0
1650989460000|2022-04-26 16:11:00|183.87|181.47|183.61|181.21|183.87|181.47|183.61|181.21|0
1650989470000|2022-04-26 16:11:10|183.74|181.34|183.22|180.82|183.74|181.34|183.22|180.82|0
1650989480000|2022-04-26 16:11:20|182.83|180.43|182.05|179.65|182.83|180.43|182.05|179.65|0
1650989490000|2022-04-26 16:11:30|182.18|179.78|182.18|179.78|182.25|179.85|182.18|179.78|0
1650989500000|2022-04-26 16:11:40|182.31|179.91|182.44|180.04|182.44|180.04|182.18|179.78|0
1650989510000|2022-04-26 16:11:50|182.18|179.78|182.31|179.91|182.44|180.04|182.18|179.78|0
1650989520000|2022-04-26 16:12:00|182.44|180.04|182.96|180.56|182.96|180.56|182.44|180.04|0
1650989530000|2022-04-26 16:12:10|183.09|180.69|183.09|180.69|183.22|180.82|183.09|180.69|0
1650989540000|2022-04-26 16:12:20|183.22|180.82|183.48|181.08|183.48|181.08|183.22|180.82|0
1650989550000|2022-04-26 16:12:30|183.61|181.21|183.22|180.82|183.61|181.21|183.22|180.82|0
1650989560000|2022-04-26 16:12:40|182.96|180.56|183.09|180.69|183.22|180.82|182.96|180.56|0
1650989570000|2022-04-26 16:12:50|183.22|180.82|183.61|181.21|183.61|181.21|183.22|180.82|0
1650989580000|2022-04-26 16:13:00|183.74|181.34|182.96|180.56|183.74|181.34|182.96|180.56|0
1650989590000|2022-04-26 16:13:10|182.9|180.5|183.35|180.95|183.35|180.95|182.83|180.43|0
1650989600000|2022-04-26 16:13:20|183.29|180.89|183.09|180.69|183.29|180.89|183.09|180.69|0
1650989610000|2022-04-26 16:13:30|182.96|180.56|182.7|180.3|182.96|180.56|182.7|180.3|0
1650989620000|2022-04-26 16:13:40|182.57|180.17|183.22|180.82|183.22|180.82|182.57|180.17|0
1650989630000|2022-04-26 16:13:50|183.03|180.63|182.83|180.43|183.03|180.63|182.7|180.3|0
1650989640000|2022-04-26 16:14:00|183.09|180.69|183.48|181.08|183.48|181.08|183.09|180.69|0
1650989650000|2022-04-26 16:14:10|183.35|180.95|182.44|180.04|183.35|180.95|182.44|180.04|0
1650989660000|2022-04-26 16:14:20|182.31|179.91|181.53|179.13|182.31|179.91|181.53|179.13|0
1650989670000|2022-04-26 16:14:30|181.79|179.39|181.66|179.26|181.92|179.52|181.53|179.13|0
1650989680000|2022-04-26 16:14:40|181.53|179.13|181.79|179.39|181.79|179.39|181.47|179.07|0
1650989690000|2022-04-26 16:14:50|181.92|179.52|181.86|179.46|181.92|179.52|181.79|179.39|0
1650989700000|2022-04-26 16:15:00|181.66|179.26|181.79|179.39|181.79|179.39|181.53|179.13|0
1650989710000|2022-04-26 16:15:10|181.66|179.26|181.27|178.87|181.66|179.26|181.27|178.87|0
1650989720000|2022-04-26 16:15:20|181.01|178.61|180.88|178.48|181.14|178.74|180.88|178.48|0
1650989730000|2022-04-26 16:15:30|181.01|178.61|180.88|178.48|181.01|178.61|180.75|178.35|0
1650989740000|2022-04-26 16:15:40|180.95|178.55|180.75|178.35|180.95|178.55|180.75|178.35|0
1650989750000|2022-04-26 16:15:50|180.88|178.48|180.95|178.55|181.01|178.61|180.88|178.48|0
1650989760000|2022-04-26 16:16:00|181.01|178.61|180.88|178.48|181.01|178.61|180.88|178.48|0
1650989770000|2022-04-26 16:16:10|180.63|178.23|179.85|177.45|180.63|178.23|179.85|177.45|0
1650989780000|2022-04-26 16:16:20|179.98|177.58|179.85|177.45|179.98|177.58|179.85|177.45|0
1650989800000|2022-04-26 16:16:40|179.98|177.58|179.85|177.45|180.11|177.71|179.85|177.45|0
1650989810000|2022-04-26 16:16:50|180.11|177.71|180.37|177.97|180.5|178.1|180.11|177.71|0
1650989820000|2022-04-26 16:17:00|180.5|178.1|180.62|178.22|180.62|178.22|180.5|178.1|0
1650989830000|2022-04-26 16:17:10|180.5|178.1|180.62|178.22|180.62|178.22|180.5|178.1|0
1650989840000|2022-04-26 16:17:20|180.37|177.97|180.37|177.97|180.5|178.1|180.37|177.97|0
1650989850000|2022-04-26 16:17:30|180.43|178.03|180.37|177.97|180.49|178.09|180.24|177.84|0
1650989860000|2022-04-26 16:17:40|180.49|178.09|180.37|177.97|180.49|178.09|180.37|177.97|0
1650989870000|2022-04-26 16:17:50|180.24|177.84|179.47|177.07|180.24|177.84|179.47|177.07|0
1650989880000|2022-04-26 16:18:00|179.66|177.26|179.72|177.32|179.72|177.32|179.59|177.19|0
1650989890000|2022-04-26 16:18:10|179.59|177.19|178.95|176.55|179.59|177.19|178.95|176.55|0
1650989900000|2022-04-26 16:18:20|179.21|176.81|179.98|177.58|179.98|177.58|179.21|176.81|0
1650989910000|2022-04-26 16:18:30|180.11|177.71|180.24|177.84|180.24|177.84|180.11|177.71|0
1650989920000|2022-04-26 16:18:40|180.11|177.71|180.49|178.09|180.49|178.09|180.11|177.71|0
1650989930000|2022-04-26 16:18:50|180.36|177.96|180.3|177.9|180.49|178.09|180.3|177.9|0
1650989940000|2022-04-26 16:19:00|180.11|177.71|180.62|178.22|180.62|178.22|180.11|177.71|0
1650989950000|2022-04-26 16:19:10|180.88|178.48|180.62|178.22|180.88|178.48|180.62|178.22|0
1650989960000|2022-04-26 16:19:20|180.24|177.84|180.11|177.71|180.36|177.96|180.11|177.71|0
1650989970000|2022-04-26 16:19:30|179.98|177.58|180.11|177.71|180.11|177.71|179.59|177.19|0
1650989980000|2022-04-26 16:19:40|180.04|177.64|179.59|177.19|180.04|177.64|179.59|177.19|0
1650989990000|2022-04-26 16:19:50|179.72|177.32|178.08|175.68|179.72|177.32|177.95|175.55|0
1650990000000|2022-04-26 16:20:00|177.95|175.55|178.2|175.8|178.32|175.92|177.69|175.29|0
1650990010000|2022-04-26 16:20:10|177.94|175.54|178.07|175.67|178.07|175.67|177.94|175.54|0
1650990020000|2022-04-26 16:20:20|177.81|175.41|177.55|175.15|177.81|175.41|177.55|175.15|0
1650990030000|2022-04-26 16:20:30|177.42|175.02|177.55|175.15|177.68|175.28|177.42|175.02|0
1650990040000|2022-04-26 16:20:40|177.42|175.02|177.42|175.02|177.55|175.15|177.17|174.77|0
1650990050000|2022-04-26 16:20:50|177.3|174.9|177.3|174.9|177.3|174.9|177.17|174.77|0
1650990060000|2022-04-26 16:21:00|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1650990070000|2022-04-26 16:21:10|177.68|175.28|177.81|175.41|177.81|175.41|177.55|175.15|0
1650990080000|2022-04-26 16:21:20|177.68|175.28|177.3|174.9|177.68|175.28|177.3|174.9|0
1650990090000|2022-04-26 16:21:30|177.17|174.77|177.17|174.77|177.3|174.9|177.17|174.77|0
1650990100000|2022-04-26 16:21:40|177.42|175.02|177.42|175.02|177.55|175.15|177.42|175.02|0
1650990110000|2022-04-26 16:21:50|177.55|175.15|177.55|175.15|177.55|175.15|177.42|175.02|0
1650990120000|2022-04-26 16:22:00|177.68|175.28|177.55|175.15|177.94|175.54|177.55|175.15|0
1650990130000|2022-04-26 16:22:10|177.42|175.02|177.36|174.96|177.42|175.02|177.36|174.96|0
1650990140000|2022-04-26 16:22:20|177.62|175.22|177.42|175.02|177.62|175.22|177.36|174.96|0
1650990150000|2022-04-26 16:22:30|177.17|174.77|177.04|174.64|177.17|174.77|176.91|174.51|0
1650990160000|2022-04-26 16:22:40|176.91|174.51|176.65|174.25|176.91|174.51|176.53|174.13|0
1650990170000|2022-04-26 16:22:50|176.53|174.13|176.65|174.25|176.65|174.25|176.53|174.13|0
1650990180000|2022-04-26 16:23:00|176.53|174.13|176.53|174.13|176.53|174.13|176.4|174|0
1650990190000|2022-04-26 16:23:10|176.65|174.25|176.4|174|176.65|174.25|176.4|174|0
1650990200000|2022-04-26 16:23:20|175.76|173.36|175.63|173.23|175.76|173.36|175.51|173.11|0
1650990210000|2022-04-26 16:23:30|175.51|173.11|175.63|173.23|175.63|173.23|175.51|173.11|0
1650990220000|2022-04-26 16:23:40|174.87|172.47|176.02|173.62|176.02|173.62|174.87|172.47|0
1650990230000|2022-04-26 16:23:50|175.89|173.49|175.63|173.23|176.14|173.74|175.63|173.23|0
1650990240000|2022-04-26 16:24:00|175.51|173.11|175.89|173.49|175.89|173.49|175.51|173.11|0
1650990250000|2022-04-26 16:24:10|175.76|173.36|176.27|173.87|176.4|174|175.76|173.36|0
1650990260000|2022-04-26 16:24:20|176.01|173.61|176.27|173.87|176.27|173.87|176.01|173.61|0
1650990270000|2022-04-26 16:24:30|176.14|173.74|176.52|174.12|176.52|174.12|176.14|173.74|0
1650990280000|2022-04-26 16:24:40|176.65|174.25|176.65|174.25|176.65|174.25|176.52|174.12|0
1650990290000|2022-04-26 16:24:50|176.4|174|176.52|174.12|176.65|174.25|176.4|174|0
1650990300000|2022-04-26 16:25:00|176.78|174.38|176.01|173.61|176.78|174.38|176.01|173.61|0
1650990310000|2022-04-26 16:25:10|175.89|173.49|175.89|173.49|175.89|173.49|175.76|173.36|0
1650990320000|2022-04-26 16:25:20|176.01|173.61|175.63|173.23|176.01|173.61|175.63|173.23|0
1650990330000|2022-04-26 16:25:30|175.38|172.98|175.12|172.72|175.38|172.98|175.12|172.72|0
1650990340000|2022-04-26 16:25:40|175|172.6|175.12|172.72|175.12|172.72|175|172.6|0
1650990350000|2022-04-26 16:25:50|175.25|172.85|175.38|172.98|175.38|172.98|175.25|172.85|0
1650990360000|2022-04-26 16:26:00|175.89|173.49|175.89|173.49|175.89|173.49|175.63|173.23|0
1650990370000|2022-04-26 16:26:10|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1650990380000|2022-04-26 16:26:20|175.89|173.49|175.89|173.49|175.89|173.49|175.76|173.36|0
1650990390000|2022-04-26 16:26:30|176.08|173.68|175.95|173.55|176.21|173.81|175.95|173.55|0
1650990400000|2022-04-26 16:26:40|175.76|173.36|175.38|172.98|175.76|173.36|175.38|172.98|0
1650990410000|2022-04-26 16:26:50|175.12|172.72|174.61|172.21|175.12|172.72|174.61|172.21|0
1650990420000|2022-04-26 16:27:00|173.85|171.45|173.98|171.58|174.11|171.71|173.85|171.45|0
1650990430000|2022-04-26 16:27:10|173.73|171.33|172.84|170.44|173.73|171.33|172.84|170.44|0
1650990440000|2022-04-26 16:27:20|173.1|170.7|172.84|170.44|173.1|170.7|172.59|170.19|0
1650990450000|2022-04-26 16:27:30|172.97|170.57|173.22|170.82|173.22|170.82|172.97|170.57|0
1650990460000|2022-04-26 16:27:40|172.97|170.57|172.59|170.19|172.97|170.57|172.59|170.19|0
1650990470000|2022-04-26 16:27:50|172.34|169.94|172.34|169.94|172.34|169.94|172.22|169.82|0
1650990480000|2022-04-26 16:28:00|172.72|170.32|172.47|170.07|172.84|170.44|172.47|170.07|0
1650990490000|2022-04-26 16:28:10|172.59|170.19|172.59|170.19|172.59|170.19|172.47|170.07|0
1650990500000|2022-04-26 16:28:20|172.53|170.13|172.21|169.81|172.53|170.13|172.21|169.81|0
1650990510000|2022-04-26 16:28:30|172.47|170.07|172.47|170.07|172.47|170.07|172.34|169.94|0
1650990520000|2022-04-26 16:28:40|172.21|169.81|172.09|169.69|172.21|169.81|171.84|169.44|0
1650990530000|2022-04-26 16:28:50|171.84|169.44|171.84|169.44|171.84|169.44|171.71|169.31|0
1650990540000|2022-04-26 16:29:00|171.96|169.56|172.09|169.69|172.21|169.81|171.96|169.56|0
1650990550000|2022-04-26 16:29:10|171.96|169.56|171.71|169.31|171.96|169.56|171.71|169.31|0
1650990560000|2022-04-26 16:29:20|172.09|169.69|172.09|169.69|172.21|169.81|172.09|169.69|0
1650990570000|2022-04-26 16:29:30|172.21|169.81|172.09|169.69|172.21|169.81|172.09|169.69|0
1650990580000|2022-04-26 16:29:40|172.21|169.81|172.21|169.81|172.21|169.81|172.21|169.81|0
1650990590000|2022-04-26 16:29:50|172.72|170.32|172.84|170.44|172.84|170.44|172.72|170.32|0
1650990600000|2022-04-26 16:30:00|173.47|171.07|173.03|170.63|173.47|171.07|173.03|170.63|0
1650990610000|2022-04-26 16:30:10|172.84|170.44|172.34|169.94|172.84|170.44|172.09|169.69|0
1650990620000|2022-04-26 16:30:20|172.21|169.81|172.46|170.06|172.46|170.06|172.21|169.81|0
1650990630000|2022-04-26 16:30:30|172.59|170.19|172.72|170.32|172.72|170.32|172.34|169.94|0
1650990640000|2022-04-26 16:30:40|173.09|170.69|174.1|171.7|174.1|171.7|173.09|170.69|0
1650990650000|2022-04-26 16:30:50|173.98|171.58|174.23|171.83|174.23|171.83|173.98|171.58|0
1650990660000|2022-04-26 16:31:00|174.48|172.08|174.48|172.08|174.74|172.34|174.36|171.96|0
1650990670000|2022-04-26 16:31:10|174.61|172.21|174.23|171.83|174.61|172.21|174.23|171.83|0
1650990680000|2022-04-26 16:31:20|173.72|171.32|173.85|171.45|173.85|171.45|173.47|171.07|0
1650990690000|2022-04-26 16:31:30|173.98|171.58|174.23|171.83|174.23|171.83|173.98|171.58|0
1650990700000|2022-04-26 16:31:40|174.29|171.89|174.36|171.96|174.36|171.96|174.29|171.89|0
1650990710000|2022-04-26 16:31:50|174.55|172.15|175.37|172.97|175.37|172.97|174.55|172.15|0
1650990720000|2022-04-26 16:32:00|175.69|173.29|175.62|173.22|175.75|173.35|175.62|173.22|0
1650990730000|2022-04-26 16:32:10|175.88|173.48|175.82|173.42|175.88|173.48|175.62|173.22|0
1650990740000|2022-04-26 16:32:20|175.5|173.1|175.24|172.84|175.62|173.22|175.24|172.84|0
1650990750000|2022-04-26 16:32:30|175.12|172.72|175.24|172.84|175.24|172.84|174.99|172.59|0
1650990760000|2022-04-26 16:32:40|175.12|172.72|175.24|172.84|175.37|172.97|175.12|172.72|0
1650990770000|2022-04-26 16:32:50|175.12|172.72|174.99|172.59|175.12|172.72|174.86|172.46|0
1650990780000|2022-04-26 16:33:00|174.73|172.33|174.35|171.95|175.05|172.65|174.35|171.95|0
1650990790000|2022-04-26 16:33:10|174.23|171.83|174.23|171.83|174.48|172.08|174.1|171.7|0
1650990800000|2022-04-26 16:33:20|174.48|172.08|174.86|172.46|174.86|172.46|174.48|172.08|0
1650990810000|2022-04-26 16:33:30|174.99|172.59|175.11|172.71|175.11|172.71|174.86|172.46|0
1650990820000|2022-04-26 16:33:40|174.99|172.59|174.48|172.08|174.99|172.59|174.48|172.08|0
1650990830000|2022-04-26 16:33:50|174.35|171.95|174.48|172.08|174.48|172.08|174.23|171.83|0
1650990840000|2022-04-26 16:34:00|174.23|171.83|174.1|171.7|174.23|171.83|174.1|171.7|0
1650990850000|2022-04-26 16:34:10|174.48|172.08|174.48|172.08|174.73|172.33|174.35|171.95|0
1650990860000|2022-04-26 16:34:20|174.61|172.21|174.61|172.21|174.67|172.27|174.61|172.21|0
1650990870000|2022-04-26 16:34:30|174.86|172.46|174.67|172.27|174.86|172.46|174.67|172.27|0
1650990880000|2022-04-26 16:34:40|174.86|172.46|174.86|172.46|174.99|172.59|174.86|172.46|0
1650990890000|2022-04-26 16:34:50|174.99|172.59|175.11|172.71|175.37|172.97|174.99|172.59|0
1650990900000|2022-04-26 16:35:00|175.05|172.65|174.8|172.4|175.24|172.84|174.8|172.4|0
1650990910000|2022-04-26 16:35:10|174.42|172.02|174.73|172.33|174.86|172.46|174.42|172.02|0
1650990920000|2022-04-26 16:35:20|174.6|172.2|174.35|171.95|174.6|172.2|174.22|171.82|0
1650990930000|2022-04-26 16:35:30|174.48|172.08|174.22|171.82|174.48|172.08|174.22|171.82|0
1650990940000|2022-04-26 16:35:40|174.35|171.95|174.16|171.76|174.35|171.95|174.16|171.76|0
1650990950000|2022-04-26 16:35:50|174.48|172.08|174.48|172.08|174.48|172.08|174.35|171.95|0
1650990960000|2022-04-26 16:36:00|174.22|171.82|174.35|171.95|174.35|171.95|174.22|171.82|0
1650990970000|2022-04-26 16:36:10|174.22|171.82|174.73|172.33|174.73|172.33|174.22|171.82|0
1650990980000|2022-04-26 16:36:20|174.86|172.46|174.35|171.95|174.86|172.46|174.35|171.95|0
1650990990000|2022-04-26 16:36:30|174.48|172.08|174.6|172.2|174.6|172.2|174.35|171.95|0
1650991000000|2022-04-26 16:36:40|174.73|172.33|174.86|172.46|174.86|172.46|174.73|172.33|0
1650991010000|2022-04-26 16:36:50|174.98|172.58|174.98|172.58|174.98|172.58|174.73|172.33|0
1650991020000|2022-04-26 16:37:00|175.05|172.65|175.36|172.96|175.36|172.96|175.05|172.65|0
1650991030000|2022-04-26 16:37:10|175.49|173.09|175.75|173.35|175.75|173.35|175.49|173.09|0
1650991040000|2022-04-26 16:37:20|175.62|173.22|176.13|173.73|176.13|173.73|175.62|173.22|0
1650991050000|2022-04-26 16:37:30|176.26|173.86|176.77|174.37|177.15|174.75|176.26|173.86|0
1650991060000|2022-04-26 16:37:40|177.02|174.62|177.15|174.75|177.15|174.75|177.02|174.62|0
1650991070000|2022-04-26 16:37:50|177.02|174.62|177.47|175.07|177.66|175.26|177.02|174.62|0
1650991080000|2022-04-26 16:38:00|177.53|175.13|177.79|175.39|177.79|175.39|177.53|175.13|0
1650991090000|2022-04-26 16:38:10|177.92|175.52|177.92|175.52|177.92|175.52|177.79|175.39|0
1650991100000|2022-04-26 16:38:20|178.05|175.65|178.3|175.9|178.3|175.9|178.05|175.65|0
1650991110000|2022-04-26 16:38:30|177.92|175.52|178.05|175.65|178.05|175.65|177.92|175.52|0
1650991120000|2022-04-26 16:38:40|178.11|175.71|178.37|175.97|178.37|175.97|178.05|175.65|0
1650991130000|2022-04-26 16:38:50|178.3|175.9|178.43|176.03|178.43|176.03|178.3|175.9|0
1650991140000|2022-04-26 16:39:00|178.56|176.16|177.79|175.39|178.56|176.16|177.79|175.39|0
1650991150000|2022-04-26 16:39:10|178.17|175.77|178.05|175.65|178.43|176.03|178.05|175.65|0
1650991160000|2022-04-26 16:39:20|177.92|175.52|178.3|175.9|178.56|176.16|177.92|175.52|0
1650991170000|2022-04-26 16:39:30|178.56|176.16|178.43|176.03|178.56|176.16|178.3|175.9|0
1650991180000|2022-04-26 16:39:40|178.3|175.9|178.05|175.65|178.43|176.03|178.05|175.65|0
1650991190000|2022-04-26 16:39:50|178.3|175.9|178.17|175.77|178.43|176.03|178.17|175.77|0
1650991200000|2022-04-26 16:40:00|178.05|175.65|178.3|175.9|178.3|175.9|178.05|175.65|0
1650991210000|2022-04-26 16:40:10|178.69|176.29|178.3|175.9|178.82|176.42|178.3|175.9|0
1650991220000|2022-04-26 16:40:20|178.43|176.03|178.04|175.64|178.43|176.03|178.04|175.64|0
1650991230000|2022-04-26 16:40:30|178.11|175.71|178.17|175.77|178.3|175.9|178.04|175.64|0
1650991240000|2022-04-26 16:40:40|178.04|175.64|178.43|176.03|178.56|176.16|178.04|175.64|0
1650991250000|2022-04-26 16:40:50|178.3|175.9|178.04|175.64|178.3|175.9|178.04|175.64|0
1650991260000|2022-04-26 16:41:00|177.53|175.13|177.66|175.26|177.66|175.26|177.53|175.13|0
1650991270000|2022-04-26 16:41:10|177.79|175.39|178.82|176.42|178.82|176.42|177.79|175.39|0
1650991280000|2022-04-26 16:41:20|178.69|176.29|178.3|175.9|178.69|176.29|178.3|175.9|0
1650991290000|2022-04-26 16:41:30|178.17|175.77|177.79|175.39|178.17|175.77|177.79|175.39|0
1650991300000|2022-04-26 16:41:40|177.66|175.26|177.66|175.26|177.66|175.26|177.53|175.13|0
1650991310000|2022-04-26 16:41:50|177.4|175|177.02|174.62|177.4|175|176.89|174.49|0
1650991320000|2022-04-26 16:42:00|177.53|175.13|176.89|174.49|177.79|175.39|176.89|174.49|0
1650991330000|2022-04-26 16:42:10|176.76|174.36|176.76|174.36|176.76|174.36|176.25|173.85|0
1650991340000|2022-04-26 16:42:20|176.63|174.23|176.76|174.36|176.76|174.36|176.51|174.11|0
1650991350000|2022-04-26 16:42:30|176.89|174.49|176.89|174.49|177.02|174.62|176.89|174.49|0
1650991360000|2022-04-26 16:42:40|177.14|174.74|176.89|174.49|177.14|174.74|176.63|174.23|0
1650991370000|2022-04-26 16:42:50|177.02|174.62|177.53|175.13|177.66|175.26|177.02|174.62|0
1650991380000|2022-04-26 16:43:00|177.6|175.2|177.53|175.13|177.66|175.26|177.53|175.13|0
1650991390000|2022-04-26 16:43:10|177.79|175.39|177.91|175.51|178.04|175.64|177.79|175.39|0
1650991400000|2022-04-26 16:43:20|177.79|175.39|177.27|174.87|177.79|175.39|177.27|174.87|0
1650991410000|2022-04-26 16:43:30|177.4|175|177.78|175.38|177.78|175.38|177.4|175|0
1650991420000|2022-04-26 16:43:40|177.27|174.87|177.02|174.62|177.4|175|177.02|174.62|0
1650991430000|2022-04-26 16:43:50|177.27|174.87|176.76|174.36|177.27|174.87|176.76|174.36|0
1650991440000|2022-04-26 16:44:00|176.89|174.49|177.14|174.74|177.14|174.74|176.76|174.36|0
1650991450000|2022-04-26 16:44:10|177.34|174.94|177.4|175|177.4|175|177.34|174.94|0
1650991460000|2022-04-26 16:44:20|177.53|175.13|177.27|174.87|177.53|175.13|177.27|174.87|0
1650991470000|2022-04-26 16:44:30|177.4|175|177.53|175.13|177.66|175.26|177.4|175|0
1650991480000|2022-04-26 16:44:40|177.66|175.26|177.14|174.74|177.78|175.38|177.14|174.74|0
1650991490000|2022-04-26 16:44:50|177.27|174.87|177.66|175.26|177.66|175.26|177.27|174.87|0
1650991500000|2022-04-26 16:45:00|177.78|175.38|177.65|175.25|177.91|175.51|177.65|175.25|0
1650991510000|2022-04-26 16:45:10|178.04|175.64|178.43|176.03|178.43|176.03|178.04|175.64|0
1650991520000|2022-04-26 16:45:20|178.3|175.9|178.94|176.54|178.94|176.54|178.3|175.9|0
1650991530000|2022-04-26 16:45:30|179.07|176.67|179.07|176.67|179.07|176.67|178.94|176.54|0
1650991540000|2022-04-26 16:45:40|178.81|176.41|178.94|176.54|178.94|176.54|178.68|176.28|0
1650991550000|2022-04-26 16:45:50|178.81|176.41|178.68|176.28|178.81|176.41|178.68|176.28|0
1650991560000|2022-04-26 16:46:00|178.75|176.35|179.07|176.67|179.07|176.67|178.75|176.35|0
1650991570000|2022-04-26 16:46:10|179.2|176.8|179.58|177.18|179.58|177.18|179.2|176.8|0
1650991580000|2022-04-26 16:46:20|179.33|176.93|179.33|176.93|179.46|177.06|179.33|176.93|0
1650991590000|2022-04-26 16:46:30|178.94|176.54|179.07|176.67|179.07|176.67|178.81|176.41|0
1650991600000|2022-04-26 16:46:40|179.26|176.86|179.33|176.93|179.33|176.93|179.2|176.8|0
1650991610000|2022-04-26 16:46:50|179.07|176.67|179.2|176.8|179.26|176.86|179.07|176.67|0
1650991620000|2022-04-26 16:47:00|179.33|176.93|179.97|177.57|179.97|177.57|179.33|176.93|0
1650991630000|2022-04-26 16:47:10|180.1|177.7|180.1|177.7|180.36|177.96|180.1|177.7|0
1650991640000|2022-04-26 16:47:20|179.97|177.57|179.45|177.05|179.97|177.57|179.45|177.05|0
1650991650000|2022-04-26 16:47:30|179.71|177.31|179.71|177.31|179.97|177.57|179.71|177.31|0
1650991660000|2022-04-26 16:47:40|179.58|177.18|179.84|177.44|179.84|177.44|179.58|177.18|0
1650991670000|2022-04-26 16:47:50|180.1|177.7|179.84|177.44|180.1|177.7|179.84|177.44|0
1650991680000|2022-04-26 16:48:00|179.71|177.31|179.71|177.31|179.84|177.44|179.58|177.18|0
1650991690000|2022-04-26 16:48:10|179.58|177.18|179.07|176.67|179.58|177.18|179.07|176.67|0
1650991700000|2022-04-26 16:48:20|178.94|176.54|178.81|176.41|179.07|176.67|178.81|176.41|0
1650991710000|2022-04-26 16:48:30|178.68|176.28|179.32|176.92|179.32|176.92|178.68|176.28|0
1650991720000|2022-04-26 16:48:40|179.19|176.79|179.19|176.79|179.58|177.18|179.19|176.79|0
1650991730000|2022-04-26 16:48:50|179.58|177.18|179.71|177.31|179.84|177.44|179.58|177.18|0
1650991740000|2022-04-26 16:49:00|179.45|177.05|179.19|176.79|179.45|177.05|179.19|176.79|0
1650991750000|2022-04-26 16:49:10|179.07|176.67|179.32|176.92|179.32|176.92|179.07|176.67|0
1650991760000|2022-04-26 16:49:20|179.71|177.31|179.97|177.57|179.97|177.57|179.58|177.18|0
1650991770000|2022-04-26 16:49:30|180.1|177.7|179.58|177.18|180.1|177.7|179.58|177.18|0
1650991780000|2022-04-26 16:49:40|179.32|176.92|179.32|176.92|179.45|177.05|179.32|176.92|0
1650991790000|2022-04-26 16:49:50|179.84|177.44|179.84|177.44|179.97|177.57|179.84|177.44|0
1650991800000|2022-04-26 16:50:00|179.71|177.31|179.71|177.31|179.71|177.31|179.32|176.92|0
1650991810000|2022-04-26 16:50:10|179.84|177.44|179.71|177.31|179.97|177.57|179.71|177.31|0
1650991820000|2022-04-26 16:50:20|179.58|177.18|179.52|177.12|179.58|177.18|179.45|177.05|0
1650991830000|2022-04-26 16:50:30|179.32|176.92|179.19|176.79|179.32|176.92|179.19|176.79|0
1650991840000|2022-04-26 16:50:40|179.26|176.86|179.19|176.79|179.26|176.86|179.19|176.79|0
1650991850000|2022-04-26 16:50:50|179.32|176.92|178.93|176.53|179.32|176.92|178.93|176.53|0
1650991860000|2022-04-26 16:51:00|179.06|176.66|178.68|176.28|179.06|176.66|178.61|176.21|0
1650991870000|2022-04-26 16:51:10|179.06|176.66|178.55|176.15|179.06|176.66|178.55|176.15|0
1650991880000|2022-04-26 16:51:20|178.42|176.02|177.65|175.25|178.55|176.15|177.65|175.25|0
1650991890000|2022-04-26 16:51:30|177.78|175.38|177.52|175.12|177.78|175.38|177.52|175.12|0
1650991900000|2022-04-26 16:51:40|177.46|175.06|177.65|175.25|177.65|175.25|177.26|174.86|0
1650991910000|2022-04-26 16:51:50|177.9|175.5|177.26|174.86|177.9|175.5|177.26|174.86|0
1650991920000|2022-04-26 16:52:00|176.88|174.48|177.52|175.12|177.52|175.12|176.88|174.48|0
1650991930000|2022-04-26 16:52:10|177.78|175.38|177.26|174.86|177.78|175.38|177.26|174.86|0
1650991940000|2022-04-26 16:52:20|177.13|174.73|175.23|172.83|177.13|174.73|175.23|172.83|0
1650991950000|2022-04-26 16:52:30|175.61|173.21|175.74|173.34|175.87|173.47|175.61|173.21|0
1650991960000|2022-04-26 16:52:40|175.61|173.21|175.48|173.08|175.61|173.21|175.48|173.08|0
1650991970000|2022-04-26 16:52:50|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1650991980000|2022-04-26 16:53:00|175.68|173.28|175.48|173.08|175.68|173.28|175.48|173.08|0
1650991990000|2022-04-26 16:53:10|175.74|173.34|177.28|174.88|177.28|174.88|175.48|173.08|0
1650992000000|2022-04-26 16:53:20|176.76|174.36|177.28|174.88|177.28|174.88|176.76|174.36|0
1650992010000|2022-04-26 16:53:30|177.15|174.75|177.54|175.14|177.54|175.14|177.15|174.75|0
1650992020000|2022-04-26 16:53:40|177.66|175.26|177.66|175.26|177.66|175.26|177.41|175.01|0
1650992030000|2022-04-26 16:53:50|177.54|175.14|177.28|174.88|177.66|175.26|177.28|174.88|0
1650992040000|2022-04-26 16:54:00|177.54|175.14|177.54|175.14|177.79|175.39|177.54|175.14|0
1650992050000|2022-04-26 16:54:10|177.41|175.01|177.02|174.62|177.47|175.07|177.02|174.62|0
1650992060000|2022-04-26 16:54:20|177.15|174.75|177.41|175.01|177.41|175.01|177.15|174.75|0
1650992070000|2022-04-26 16:54:30|177.54|175.14|177.53|175.13|177.54|175.14|177.22|174.82|0
1650992080000|2022-04-26 16:54:40|177.41|175.01|177.02|174.62|177.53|175.13|177.02|174.62|0
1650992090000|2022-04-26 16:54:50|176.76|174.36|176.63|174.23|176.76|174.36|176.63|174.23|0
1650992100000|2022-04-26 16:55:00|177.02|174.62|176.76|174.36|177.02|174.62|176.76|174.36|0
1650992110000|2022-04-26 16:55:10|176.89|174.49|177.02|174.62|177.15|174.75|176.89|174.49|0
1650992120000|2022-04-26 16:55:20|176.63|174.23|176.89|174.49|176.89|174.49|176.5|174.1|0
1650992130000|2022-04-26 16:55:30|177.02|174.62|177.21|174.81|177.21|174.81|177.02|174.62|0
1650992140000|2022-04-26 16:55:40|177.15|174.75|177.28|174.88|177.28|174.88|176.89|174.49|0
1650992150000|2022-04-26 16:55:50|177.15|174.75|176.5|174.1|177.15|174.75|176.5|174.1|0
1650992160000|2022-04-26 16:56:00|176.63|174.23|176.63|174.23|176.63|174.23|176.63|174.23|0
1650992170000|2022-04-26 16:56:10|176.5|174.1|177.02|174.62|177.02|174.62|176.5|174.1|0
1650992180000|2022-04-26 16:56:20|177.4|175|177.15|174.75|177.4|175|177.15|174.75|0
1650992190000|2022-04-26 16:56:30|176.89|174.49|176.89|174.49|176.89|174.49|176.89|174.49|0
1650992200000|2022-04-26 16:56:40|176.5|174.1|176.44|174.04|176.5|174.1|176.37|173.97|0
1650992210000|2022-04-26 16:56:50|176.37|173.97|176.44|174.04|176.44|174.04|176.25|173.85|0
1650992220000|2022-04-26 16:57:00|176.63|174.23|176.5|174.1|176.63|174.23|176.5|174.1|0
1650992230000|2022-04-26 16:57:10|176.25|173.85|176.12|173.72|176.25|173.85|175.73|173.33|0
1650992240000|2022-04-26 16:57:20|175.99|173.59|175.73|173.33|176.12|173.72|175.73|173.33|0
1650992250000|2022-04-26 16:57:30|175.86|173.46|175.35|172.95|175.86|173.46|175.35|172.95|0
1650992260000|2022-04-26 16:57:40|174.97|172.57|172.55|170.15|174.97|172.57|172.55|170.15|0
1650992270000|2022-04-26 16:57:50|172.3|169.9|170.66|168.26|172.3|169.9|170.66|168.26|0
1650992280000|2022-04-26 16:58:00|170.53|168.13|170.53|168.13|170.66|168.26|170.53|168.13|0
1650992290000|2022-04-26 16:58:10|170.66|168.26|171.79|169.39|171.79|169.39|170.66|168.26|0
1650992300000|2022-04-26 16:58:20|172.42|170.02|172.8|170.4|172.8|170.4|172.42|170.02|0
1650992310000|2022-04-26 16:58:30|172.93|170.53|172.55|170.15|172.93|170.53|172.42|170.02|0
1650992320000|2022-04-26 16:58:40|171.79|169.39|172.8|170.4|172.8|170.4|171.79|169.39|0
1650992330000|2022-04-26 16:58:50|172.93|170.53|172.8|170.4|173.06|170.66|172.8|170.4|0
1650992340000|2022-04-26 16:59:00|172.93|170.53|172.93|170.53|173.31|170.91|172.93|170.53|0
1650992350000|2022-04-26 16:59:10|172.68|170.28|173.06|170.66|173.06|170.66|172.36|169.96|0
1650992360000|2022-04-26 16:59:20|172.93|170.53|172.17|169.77|172.93|170.53|172.17|169.77|0
1650992370000|2022-04-26 16:59:30|171.73|169.33|171.29|168.89|171.79|169.39|171.29|168.89|0
1650992380000|2022-04-26 16:59:40|171.16|168.76|171.16|168.76|171.29|168.89|171.04|168.64|0
1650992390000|2022-04-26 16:59:50|170.91|168.51|170.53|168.13|170.91|168.51|170.53|168.13|0
1650992400000|2022-04-26 17:00:00|170.66|168.26|171.16|168.76|171.16|168.76|170.66|168.26|0
1650992410000|2022-04-26 17:00:10|171.29|168.89|171.79|169.39|171.79|169.39|171.29|168.89|0
1650992420000|2022-04-26 17:00:20|172.04|169.64|171.79|169.39|172.17|169.77|171.79|169.39|0
1650992430000|2022-04-26 17:00:30|172.04|169.64|172.04|169.64|172.17|169.77|172.04|169.64|0
1650992440000|2022-04-26 17:00:40|172.29|169.89|172.55|170.15|172.55|170.15|172.17|169.77|0
1650992450000|2022-04-26 17:00:50|172.42|170.02|172.67|170.27|172.67|170.27|172.42|170.02|0
1650992460000|2022-04-26 17:01:00|172.93|170.53|173.05|170.65|173.05|170.65|172.67|170.27|0
1650992470000|2022-04-26 17:01:10|173.43|171.03|173.43|171.03|173.43|171.03|173.31|170.91|0
1650992480000|2022-04-26 17:01:20|173.56|171.16|173.69|171.29|173.82|171.42|173.56|171.16|0
1650992490000|2022-04-26 17:01:30|173.81|171.41|173.81|171.41|173.81|171.41|173.69|171.29|0
1650992500000|2022-04-26 17:01:40|173.94|171.54|175.85|173.45|175.85|173.45|173.94|171.54|0
1650992510000|2022-04-26 17:01:50|173.43|171.03|174.07|171.67|174.07|171.67|173.43|171.03|0
1650992520000|2022-04-26 17:02:00|173.94|171.54|174.45|172.05|174.45|172.05|173.94|171.54|0
1650992530000|2022-04-26 17:02:10|175.09|172.69|175.22|172.82|175.22|172.82|174.96|172.56|0
1650992540000|2022-04-26 17:02:20|174.96|172.56|176.12|173.72|176.25|173.85|174.96|172.56|0
1650992550000|2022-04-26 17:02:30|176.38|173.98|176.76|174.36|176.76|174.36|176.38|173.98|0
1650992560000|2022-04-26 17:02:40|176.89|174.49|177.41|175.01|177.41|175.01|176.89|174.49|0
1650992570000|2022-04-26 17:02:50|177.28|174.88|177.41|175.01|177.54|175.14|177.28|174.88|0
1650992580000|2022-04-26 17:03:00|178.05|175.65|177.34|174.94|178.05|175.65|177.28|174.88|0
1650992590000|2022-04-26 17:03:10|177.15|174.75|177.79|175.39|177.79|175.39|177.15|174.75|0
1650992600000|2022-04-26 17:03:20|177.92|175.52|177.73|175.33|177.92|175.52|177.54|175.14|0
1650992610000|2022-04-26 17:03:30|177.28|174.88|177.41|175.01|177.66|175.26|177.28|174.88|0
1650992620000|2022-04-26 17:03:40|177.66|175.26|177.92|175.52|177.92|175.52|177.66|175.26|0
1650992630000|2022-04-26 17:03:50|178.18|175.78|177.92|175.52|178.44|176.04|177.92|175.52|0
1650992640000|2022-04-26 17:04:00|178.18|175.78|178.96|176.56|178.96|176.56|178.18|175.78|0
1650992650000|2022-04-26 17:04:10|178.7|176.3|178.83|176.43|179.03|176.63|178.7|176.3|0
1650992660000|2022-04-26 17:04:20|178.7|176.3|179.35|176.95|179.35|176.95|178.57|176.17|0
1650992670000|2022-04-26 17:04:30|179.09|176.69|178.57|176.17|179.09|176.69|178.57|176.17|0
1650992680000|2022-04-26 17:04:40|178.18|175.78|178.31|175.91|178.38|175.98|178.18|175.78|0
1650992690000|2022-04-26 17:04:50|178.57|176.17|178.7|176.3|178.7|176.3|178.57|176.17|0
1650992700000|2022-04-26 17:05:00|178.44|176.04|178.31|175.91|178.44|176.04|178.31|175.91|0
1650992710000|2022-04-26 17:05:10|178.05|175.65|177.92|175.52|178.05|175.65|177.53|175.13|0
1650992720000|2022-04-26 17:05:20|177.79|175.39|178.05|175.65|178.05|175.65|177.53|175.13|0
1650992730000|2022-04-26 17:05:30|178.44|176.04|178.31|175.91|178.57|176.17|178.31|175.91|0
1650992740000|2022-04-26 17:05:40|177.99|175.59|178.05|175.65|178.05|175.65|177.92|175.52|0
1650992750000|2022-04-26 17:05:50|178.31|175.91|178.7|176.3|178.7|176.3|178.31|175.91|0
1650992760000|2022-04-26 17:06:00|178.83|176.43|178.18|175.78|178.83|176.43|178.05|175.65|0
1650992770000|2022-04-26 17:06:10|177.92|175.52|177.99|175.59|178.18|175.78|177.66|175.26|0
1650992780000|2022-04-26 17:06:20|177.92|175.52|178.05|175.65|178.18|175.78|177.92|175.52|0
1650992790000|2022-04-26 17:06:30|177.66|175.26|177.66|175.26|177.79|175.39|177.66|175.26|0
1650992800000|2022-04-26 17:06:40|177.47|175.07|177.92|175.52|177.92|175.52|177.47|175.07|0
1650992810000|2022-04-26 17:06:50|178.18|175.78|178.44|176.04|178.44|176.04|178.18|175.78|0
1650992820000|2022-04-26 17:07:00|178.31|175.91|178.31|175.91|178.44|176.04|178.18|175.78|0
1650992830000|2022-04-26 17:07:10|178.44|176.04|178.31|175.91|178.44|176.04|178.12|175.72|0
1650992840000|2022-04-26 17:07:20|178.44|176.04|177.92|175.52|178.44|176.04|177.92|175.52|0
1650992850000|2022-04-26 17:07:30|177.66|175.26|177.47|175.07|177.66|175.26|177.27|174.87|0
1650992860000|2022-04-26 17:07:40|177.92|175.52|177.27|174.87|178.05|175.65|177.27|174.87|0
1650992870000|2022-04-26 17:07:50|177.53|175.13|178.05|175.65|178.18|175.78|177.53|175.13|0
1650992880000|2022-04-26 17:08:00|177.92|175.52|176.88|174.48|177.92|175.52|176.88|174.48|0
1650992890000|2022-04-26 17:08:10|177.14|174.74|177.14|174.74|177.27|174.87|177.01|174.61|0
1650992900000|2022-04-26 17:08:20|177.21|174.81|177.66|175.26|177.66|175.26|177.21|174.81|0
1650992910000|2022-04-26 17:08:30|177.79|175.39|177.73|175.33|177.79|175.39|177.66|175.26|0
1650992920000|2022-04-26 17:08:40|177.53|175.13|177.14|174.74|177.53|175.13|177.14|174.74|0
1650992930000|2022-04-26 17:08:50|177.27|174.87|177.4|175|177.4|175|177.27|174.87|0
1650992940000|2022-04-26 17:09:00|177.79|175.39|178.05|175.65|178.18|175.78|177.79|175.39|0
1650992950000|2022-04-26 17:09:10|178.18|175.78|178.31|175.91|178.31|175.91|178.05|175.65|0
1650992960000|2022-04-26 17:09:20|178.44|176.04|178.05|175.65|178.44|176.04|177.79|175.39|0
1650992970000|2022-04-26 17:09:30|178.18|175.78|178.31|175.91|178.31|175.91|178.18|175.78|0
1650992980000|2022-04-26 17:09:40|178.18|175.78|177.92|175.52|178.18|175.78|177.92|175.52|0
1650992990000|2022-04-26 17:09:50|178.31|175.91|178.18|175.78|178.31|175.91|178.18|175.78|0
1650993000000|2022-04-26 17:10:00|178.3|175.9|178.56|176.16|178.69|176.29|178.3|175.9|0
1650993010000|2022-04-26 17:10:10|178.43|176.03|177.92|175.52|178.69|176.29|177.92|175.52|0
1650993020000|2022-04-26 17:10:20|178.3|175.9|178.69|176.29|178.69|176.29|178.3|175.9|0
1650993030000|2022-04-26 17:10:30|178.95|176.55|178.82|176.42|178.95|176.55|178.82|176.42|0
1650993040000|2022-04-26 17:10:40|178.95|176.55|179.21|176.81|179.21|176.81|178.95|176.55|0
1650993050000|2022-04-26 17:10:50|179.08|176.68|178.95|176.55|179.08|176.68|178.82|176.42|0
1650993060000|2022-04-26 17:11:00|178.82|176.42|178.17|175.77|178.82|176.42|178.17|175.77|0
1650993070000|2022-04-26 17:11:10|178.43|176.03|178.5|176.1|178.69|176.29|178.43|176.03|0
1650993080000|2022-04-26 17:11:20|178.43|176.03|178.56|176.16|178.69|176.29|178.43|176.03|0
1650993090000|2022-04-26 17:11:30|178.3|175.9|178.04|175.64|178.3|175.9|178.04|175.64|0
1650993100000|2022-04-26 17:11:40|177.91|175.51|177.66|175.26|177.91|175.51|177.66|175.26|0
1650993110000|2022-04-26 17:11:50|177.72|175.32|178.43|176.03|178.43|176.03|177.72|175.32|0
1650993120000|2022-04-26 17:12:00|178.56|176.16|178.56|176.16|178.56|176.16|178.5|176.1|0
1650993130000|2022-04-26 17:12:10|178.69|176.29|178.17|175.77|178.82|176.42|178.17|175.77|0
1650993140000|2022-04-26 17:12:20|178.04|175.64|178.04|175.64|178.17|175.77|178.04|175.64|0
1650993150000|2022-04-26 17:12:30|177.91|175.51|178.3|175.9|178.3|175.9|177.78|175.38|0
1650993160000|2022-04-26 17:12:40|178.17|175.77|177.91|175.51|178.17|175.77|177.91|175.51|0
1650993170000|2022-04-26 17:12:50|177.85|175.45|177.91|175.51|177.91|175.51|177.78|175.38|0
1650993180000|2022-04-26 17:13:00|177.72|175.32|177.53|175.13|177.72|175.32|177.4|175|0
1650993190000|2022-04-26 17:13:10|177.78|175.38|178.3|175.9|178.3|175.9|177.78|175.38|0
1650993200000|2022-04-26 17:13:20|178.43|176.03|178.43|176.03|178.43|176.03|178.3|175.9|0
1650993210000|2022-04-26 17:13:30|178.69|176.29|178.69|176.29|178.82|176.42|178.69|176.29|0
1650993220000|2022-04-26 17:13:40|178.82|176.42|178.76|176.36|178.82|176.42|178.76|176.36|0
1650993230000|2022-04-26 17:13:50|178.82|176.42|179.21|176.81|179.21|176.81|178.82|176.42|0
1650993240000|2022-04-26 17:14:00|178.95|176.55|179.21|176.81|179.34|176.94|178.95|176.55|0
1650993250000|2022-04-26 17:14:10|179.34|176.94|179.99|177.59|180.12|177.72|179.34|176.94|0
1650993260000|2022-04-26 17:14:20|179.73|177.33|180.12|177.72|180.12|177.72|179.73|177.33|0
1650993270000|2022-04-26 17:14:30|180.25|177.85|180.38|177.98|180.64|178.24|180.25|177.85|0
1650993280000|2022-04-26 17:14:40|180.25|177.85|180.38|177.98|180.38|177.98|180.12|177.72|0
1650993290000|2022-04-26 17:14:50|180.51|178.11|181.04|178.64|181.04|178.64|180.51|178.11|0
1650993300000|2022-04-26 17:15:00|181.17|178.77|181.43|179.03|181.43|179.03|180.9|178.5|0
1650993310000|2022-04-26 17:15:10|181.3|178.9|181.04|178.64|181.43|179.03|180.9|178.5|0
1650993320000|2022-04-26 17:15:20|181.17|178.77|180.9|178.5|181.3|178.9|180.9|178.5|0
1650993330000|2022-04-26 17:15:30|180.51|178.11|180.12|177.72|180.51|178.11|180.12|177.72|0
1650993340000|2022-04-26 17:15:40|179.86|177.46|180.25|177.85|180.25|177.85|179.86|177.46|0
1650993350000|2022-04-26 17:15:50|180.38|177.98|180.64|178.24|180.64|178.24|180.38|177.98|0
1650993360000|2022-04-26 17:16:00|180.38|177.98|180.9|178.5|181.03|178.63|180.38|177.98|0
1650993370000|2022-04-26 17:16:10|180.77|178.37|180.9|178.5|180.9|178.5|180.77|178.37|0
1650993380000|2022-04-26 17:16:20|181.03|178.63|181.16|178.76|181.16|178.76|180.9|178.5|0
1650993390000|2022-04-26 17:16:30|181.3|178.9|181.3|178.9|181.43|179.03|181.3|178.9|0
1650993400000|2022-04-26 17:16:40|181.43|179.03|181.16|178.76|181.43|179.03|181.16|178.76|0
1650993410000|2022-04-26 17:16:50|181.03|178.63|181.36|178.96|181.36|178.96|180.9|178.5|0
1650993420000|2022-04-26 17:17:00|181.3|178.9|181.56|179.16|181.56|179.16|181.3|178.9|0
1650993430000|2022-04-26 17:17:10|181.43|179.03|181.16|178.76|181.43|179.03|181.03|178.63|0
1650993440000|2022-04-26 17:17:20|181.43|179.03|181.49|179.09|181.69|179.29|181.43|179.03|0
1650993450000|2022-04-26 17:17:30|181.29|178.89|181.43|179.03|181.56|179.16|181.29|178.89|0
1650993460000|2022-04-26 17:17:40|181.16|178.76|181.43|179.03|181.43|179.03|181.16|178.76|0
1650993470000|2022-04-26 17:17:50|181.69|179.29|181.43|179.03|181.95|179.55|181.43|179.03|0
1650993480000|2022-04-26 17:18:00|181.69|179.29|181.95|179.55|181.95|179.55|181.69|179.29|0
1650993490000|2022-04-26 17:18:10|181.82|179.42|182.08|179.68|182.08|179.68|181.82|179.42|0
1650993500000|2022-04-26 17:18:20|181.95|179.55|181.95|179.55|181.95|179.55|181.69|179.29|0
1650993510000|2022-04-26 17:18:30|181.82|179.42|181.69|179.29|181.95|179.55|181.69|179.29|0
1650993520000|2022-04-26 17:18:40|181.82|179.42|181.82|179.42|181.82|179.42|181.69|179.29|0
1650993530000|2022-04-26 17:18:50|181.95|179.55|182.08|179.68|182.21|179.81|181.95|179.55|0
1650993540000|2022-04-26 17:19:00|182.21|179.81|182.21|179.81|182.48|180.08|182.21|179.81|0
1650993550000|2022-04-26 17:19:10|182.48|180.08|182.48|180.08|182.74|180.34|182.48|180.08|0
1650993560000|2022-04-26 17:19:20|182.87|180.47|183.27|180.87|183.27|180.87|182.87|180.47|0
1650993570000|2022-04-26 17:19:30|183.13|180.73|182.87|180.47|183.27|180.87|182.87|180.47|0
1650993580000|2022-04-26 17:19:40|182.74|180.34|182.74|180.34|182.74|180.34|182.61|180.21|0
1650993590000|2022-04-26 17:19:50|182.87|180.47|183.27|180.87|183.4|181|182.87|180.47|0
1650993600000|2022-04-26 17:20:00|183.53|181.13|183.4|181|183.53|181.13|183.27|180.87|0
1650993610000|2022-04-26 17:20:10|183|180.6|183.13|180.73|183.13|180.73|183|180.6|0
1650993620000|2022-04-26 17:20:20|182.74|180.34|182.87|180.47|182.87|180.47|182.74|180.34|0
1650993630000|2022-04-26 17:20:30|183.13|180.73|183.4|181|183.4|181|183.13|180.73|0
1650993640000|2022-04-26 17:20:40|183|180.6|183.13|180.73|183.13|180.73|182.74|180.34|0
1650993650000|2022-04-26 17:20:50|183.4|181|183.53|181.13|183.53|181.13|183.4|181|0
1650993660000|2022-04-26 17:21:00|183.4|181|183.26|180.86|183.4|181|183.13|180.73|0
1650993670000|2022-04-26 17:21:10|183.13|180.73|183|180.6|183.13|180.73|182.87|180.47|0
1650993680000|2022-04-26 17:21:20|183.33|180.93|183.79|181.39|183.79|181.39|183.33|180.93|0
1650993690000|2022-04-26 17:21:30|183.53|181.13|183.13|180.73|183.53|181.13|183.13|180.73|0
1650993700000|2022-04-26 17:21:40|183|180.6|182.6|180.2|183|180.6|182.6|180.2|0
1650993710000|2022-04-26 17:21:50|182.74|180.34|183|180.6|183|180.6|182.74|180.34|0
1650993720000|2022-04-26 17:22:00|182.87|180.47|183.4|181|183.4|181|182.87|180.47|0
1650993730000|2022-04-26 17:22:10|183.53|181.13|183.79|181.39|183.79|181.39|183.53|181.13|0
1650993740000|2022-04-26 17:22:20|183.66|181.26|183.92|181.52|183.92|181.52|183.66|181.26|0
1650993750000|2022-04-26 17:22:30|183.79|181.39|183.66|181.26|183.79|181.39|183.66|181.26|0
1650993760000|2022-04-26 17:22:40|183.92|181.52|183.66|181.26|184.06|181.66|183.66|181.26|0
1650993770000|2022-04-26 17:22:50|183.79|181.39|184.32|181.92|184.32|181.92|183.79|181.39|0
1650993780000|2022-04-26 17:23:00|184.06|181.66|184.19|181.79|184.19|181.79|183.92|181.52|0
1650993790000|2022-04-26 17:23:10|184.32|181.92|184.72|182.32|184.85|182.45|184.32|181.92|0
1650993800000|2022-04-26 17:23:20|184.85|182.45|184.85|182.45|184.92|182.52|184.85|182.45|0
1650993810000|2022-04-26 17:23:30|184.98|182.58|184.98|182.58|185.12|182.72|184.98|182.58|0
1650993820000|2022-04-26 17:23:40|184.92|182.52|184.58|182.18|184.92|182.52|184.58|182.18|0
1650993830000|2022-04-26 17:23:50|184.72|182.32|184.98|182.58|184.98|182.58|184.72|182.32|0
1650993840000|2022-04-26 17:24:00|184.85|182.45|184.72|182.32|184.85|182.45|184.72|182.32|0
1650993850000|2022-04-26 17:24:10|184.85|182.45|184.58|182.18|184.85|182.45|184.58|182.18|0
1650993860000|2022-04-26 17:24:20|184.45|182.05|184.45|182.05|184.58|182.18|184.45|182.05|0
1650993870000|2022-04-26 17:24:30|184.58|182.18|184.72|182.32|184.85|182.45|184.58|182.18|0
1650993880000|2022-04-26 17:24:40|184.58|182.18|184.85|182.45|184.85|182.45|184.58|182.18|0
1650993890000|2022-04-26 17:24:50|184.98|182.58|184.98|182.58|184.98|182.58|184.85|182.45|0
1650993900000|2022-04-26 17:25:00|184.85|182.45|184.72|182.32|184.85|182.45|184.72|182.32|0
1650993910000|2022-04-26 17:25:10|184.85|182.45|184.58|182.18|184.85|182.45|184.58|182.18|0
1650993920000|2022-04-26 17:25:20|184.85|182.45|184.85|182.45|184.85|182.45|184.85|182.45|0
1650993930000|2022-04-26 17:25:30|184.45|182.05|184.58|182.18|184.72|182.32|184.45|182.05|0
1650993940000|2022-04-26 17:25:40|184.45|182.05|184.18|181.78|184.45|182.05|184.18|181.78|0
1650993950000|2022-04-26 17:25:50|184.45|182.05|184.58|182.18|184.58|182.18|184.45|182.05|0
1650993960000|2022-04-26 17:26:00|184.71|182.31|184.58|182.18|184.71|182.31|184.52|182.12|0
1650993970000|2022-04-26 17:26:10|184.45|182.05|184.32|181.92|184.45|182.05|184.32|181.92|0
1650993980000|2022-04-26 17:26:20|184.18|181.78|184.05|181.65|184.18|181.78|184.05|181.65|0
1650993990000|2022-04-26 17:26:30|183.92|181.52|184.18|181.78|184.18|181.78|183.92|181.52|0
1650994000000|2022-04-26 17:26:40|184.39|181.99|184.18|181.78|184.45|182.05|184.18|181.78|0
1650994010000|2022-04-26 17:26:50|184.71|182.31|184.98|182.58|184.98|182.58|184.71|182.31|0
1650994020000|2022-04-26 17:27:00|185.11|182.71|184.85|182.45|185.11|182.71|184.85|182.45|0
1650994030000|2022-04-26 17:27:10|184.71|182.31|184.45|182.05|184.71|182.31|184.45|182.05|0
1650994040000|2022-04-26 17:27:20|184.32|181.92|184.71|182.31|184.71|182.31|184.32|181.92|0
1650994050000|2022-04-26 17:27:30|184.58|182.18|184.45|182.05|184.71|182.31|184.45|182.05|0
1650994060000|2022-04-26 17:27:40|184.58|182.18|184.58|182.18|184.71|182.31|184.58|182.18|0
1650994070000|2022-04-26 17:27:50|184.71|182.31|184.45|182.05|184.71|182.31|184.45|182.05|0
1650994080000|2022-04-26 17:28:00|184.71|182.31|184.71|182.31|184.85|182.45|184.71|182.31|0
1650994090000|2022-04-26 17:28:10|184.58|182.18|184.31|181.91|184.58|182.18|184.31|181.91|0
1650994100000|2022-04-26 17:28:20|184.45|182.05|184.71|182.31|184.85|182.45|184.45|182.05|0
1650994110000|2022-04-26 17:28:30|181.94|179.54|186.35|183.95|186.35|183.95|181.94|179.54|0
1650994120000|2022-04-26 17:28:40|188.21|185.81|187.94|185.54|188.21|185.81|187.81|185.41|0
1650994130000|2022-04-26 17:28:50|187.68|185.28|187.08|184.68|187.68|185.28|186.75|184.35|0
1650994140000|2022-04-26 17:29:00|186.88|184.48|186.75|184.35|186.88|184.48|186.61|184.21|0
1650994150000|2022-04-26 17:29:10|187.01|184.61|187.68|185.28|187.68|185.28|187.01|184.61|0
1650994160000|2022-04-26 17:29:20|187.94|185.54|187.54|185.14|187.94|185.54|187.41|185.01|0
1650994170000|2022-04-26 17:29:30|187.28|184.88|187.28|184.88|187.41|185.01|187.28|184.88|0
1650994180000|2022-04-26 17:29:40|187.41|185.01|187.28|184.88|187.41|185.01|187.28|184.88|0
1650994190000|2022-04-26 17:29:50|187.41|185.01|187.41|185.01|187.41|185.01|187.41|185.01|0
1650994200000|2022-04-26 17:30:00|187.54|185.14|187.54|185.14|187.68|185.28|187.54|185.14|0
1650994210000|2022-04-26 17:30:10|187.68|185.28|187.81|185.41|188.08|185.68|187.68|185.28|0
1650994220000|2022-04-26 17:30:20|187.94|185.54|187.28|184.88|187.94|185.54|187.28|184.88|0
1650994230000|2022-04-26 17:30:30|187.41|185.01|188.08|185.68|188.08|185.68|187.41|185.01|0
1650994240000|2022-04-26 17:30:40|188.21|185.81|188.08|185.68|188.21|185.81|188.08|185.68|0
1650994250000|2022-04-26 17:30:50|188.01|185.61|187.81|185.41|188.01|185.61|187.81|185.41|0
1650994260000|2022-04-26 17:31:00|187.94|185.54|187.68|185.28|187.94|185.54|187.54|185.14|0
1650994270000|2022-04-26 17:31:10|187.94|185.54|187.68|185.28|187.94|185.54|187.68|185.28|0
1650994280000|2022-04-26 17:31:20|187.81|185.41|187.41|185.01|187.81|185.41|187.41|185.01|0
1650994290000|2022-04-26 17:31:30|187.14|184.74|187.81|185.41|187.81|185.41|187.14|184.74|0
1650994300000|2022-04-26 17:31:40|187.94|185.54|188.07|185.67|188.07|185.67|187.94|185.54|0
1650994310000|2022-04-26 17:31:50|188.21|185.81|188.07|185.67|188.21|185.81|188.07|185.67|0
1650994320000|2022-04-26 17:32:00|188.21|185.81|188.61|186.21|188.61|186.21|188.21|185.81|0
1650994330000|2022-04-26 17:32:10|188.74|186.34|189.81|187.41|189.81|187.41|188.74|186.34|0
1650994340000|2022-04-26 17:32:20|189.41|187.01|189.01|186.61|189.41|187.01|189.01|186.61|0
1650994350000|2022-04-26 17:32:30|189.14|186.74|188.87|186.47|189.14|186.74|188.87|186.47|0
1650994360000|2022-04-26 17:32:40|189.14|186.74|188.74|186.34|189.14|186.74|188.74|186.34|0
1650994370000|2022-04-26 17:32:50|188.21|185.81|187.81|185.41|188.21|185.81|187.81|185.41|0
1650994380000|2022-04-26 17:33:00|187.67|185.27|187.41|185.01|187.81|185.41|187.41|185.01|0
1650994390000|2022-04-26 17:33:10|186.88|184.48|186.48|184.08|187.01|184.61|186.48|184.08|0
1650994400000|2022-04-26 17:33:20|186.08|183.68|186.08|183.68|186.21|183.81|186.08|183.68|0
1650994410000|2022-04-26 17:33:30|185.81|183.41|185.95|183.55|186.08|183.68|185.81|183.41|0
1650994420000|2022-04-26 17:33:40|186.21|183.81|186.87|184.47|186.87|184.47|186.21|183.81|0
1650994430000|2022-04-26 17:33:50|187.01|184.61|187.54|185.14|187.54|185.14|187.01|184.61|0
1650994440000|2022-04-26 17:34:00|187.74|185.34|187.27|184.87|187.74|185.34|187.14|184.74|0
1650994450000|2022-04-26 17:34:10|187.14|184.74|186.87|184.47|187.41|185.01|186.74|184.34|0
1650994460000|2022-04-26 17:34:20|187.14|184.74|187.01|184.61|187.14|184.74|187.01|184.61|0
1650994470000|2022-04-26 17:34:30|186.74|184.34|187.01|184.61|187.14|184.74|186.74|184.34|0
1650994480000|2022-04-26 17:34:40|186.87|184.47|187.01|184.61|187.01|184.61|186.87|184.47|0
1650994490000|2022-04-26 17:34:50|186.61|184.21|187.01|184.61|187.01|184.61|186.61|184.21|0
1650994500000|2022-04-26 17:35:00|187.54|185.14|187.94|185.54|187.94|185.54|187.4|185|0
1650994510000|2022-04-26 17:35:10|187.8|185.4|187.27|184.87|187.8|185.4|187.27|184.87|0
1650994520000|2022-04-26 17:35:20|187.54|185.14|187.54|185.14|187.54|185.14|187.4|185|0
1650994530000|2022-04-26 17:35:30|187.4|185|187.94|185.54|188.07|185.67|187.4|185|0
1650994540000|2022-04-26 17:35:40|187.8|185.4|188.07|185.67|188.07|185.67|187.8|185.4|0
1650994550000|2022-04-26 17:35:50|188.2|185.8|188.6|186.2|188.6|186.2|188.2|185.8|0
1650994560000|2022-04-26 17:36:00|188.47|186.07|188.07|185.67|188.47|186.07|188.07|185.67|0
1650994570000|2022-04-26 17:36:10|188.2|185.8|188.6|186.2|188.6|186.2|188.2|185.8|0
1650994580000|2022-04-26 17:36:20|188.74|186.34|188.34|185.94|188.74|186.34|188.34|185.94|0
1650994590000|2022-04-26 17:36:30|188.41|186.01|188.2|185.8|188.41|186.01|188.2|185.8|0
1650994600000|2022-04-26 17:36:40|187.67|185.27|188.07|185.67|188.07|185.67|187.67|185.27|0
1650994610000|2022-04-26 17:36:50|188.2|185.8|188.2|185.8|188.2|185.8|188.07|185.67|0
1650994620000|2022-04-26 17:37:00|188.07|185.67|188.6|186.2|188.6|186.2|188.07|185.67|0
1650994630000|2022-04-26 17:37:10|188.2|185.8|188.47|186.07|188.47|186.07|188.2|185.8|0
1650994640000|2022-04-26 17:37:20|188.6|186.2|188.34|185.94|188.6|186.2|188.34|185.94|0
1650994650000|2022-04-26 17:37:30|188.07|185.67|188.6|186.2|188.6|186.2|188.07|185.67|0
1650994660000|2022-04-26 17:37:40|188.74|186.34|188.47|186.07|188.74|186.34|188.47|186.07|0
1650994670000|2022-04-26 17:37:50|188.2|185.8|187.93|185.53|188.33|185.93|187.93|185.53|0
1650994680000|2022-04-26 17:38:00|188.33|185.93|188.74|186.34|188.74|186.34|188.33|185.93|0
1650994690000|2022-04-26 17:38:10|188.6|186.2|188.6|186.2|188.74|186.34|188.6|186.2|0
1650994700000|2022-04-26 17:38:20|188.54|186.14|188.33|185.93|188.54|186.14|188.33|185.93|0
1650994710000|2022-04-26 17:38:30|188.2|185.8|189|186.6|189|186.6|188.2|185.8|0
1650994720000|2022-04-26 17:38:40|188.87|186.47|188.6|186.2|188.87|186.47|188.6|186.2|0
1650994730000|2022-04-26 17:38:50|188.47|186.07|188.33|185.93|188.47|186.07|188.33|185.93|0
1650994740000|2022-04-26 17:39:00|187.93|185.53|187.8|185.4|188.2|185.8|187.8|185.4|0
1650994750000|2022-04-26 17:39:10|187|184.6|186.87|184.47|187|184.6|186.87|184.47|0
1650994760000|2022-04-26 17:39:20|186.47|184.07|186.41|184.01|186.47|184.07|186.34|183.94|0
1650994770000|2022-04-26 17:39:30|186.47|184.07|185.68|183.28|186.47|184.07|185.68|183.28|0
1650994780000|2022-04-26 17:39:40|185.61|183.21|185.28|182.88|185.61|183.21|185.28|182.88|0
1650994790000|2022-04-26 17:39:50|185.54|183.14|185.81|183.41|186.21|183.81|185.54|183.14|0
1650994800000|2022-04-26 17:40:00|186.34|183.94|186.07|183.67|186.47|184.07|186.07|183.67|0
1650994810000|2022-04-26 17:40:10|185.54|183.14|185.41|183.01|185.54|183.14|185.35|182.95|0
1650994820000|2022-04-26 17:40:20|185.68|183.28|185.68|183.28|185.81|183.41|185.68|183.28|0
1650994830000|2022-04-26 17:40:30|185.81|183.41|185.67|183.27|185.81|183.41|185.67|183.27|0
1650994840000|2022-04-26 17:40:40|185.41|183.01|185.41|183.01|185.54|183.14|185.41|183.01|0
1650994850000|2022-04-26 17:40:50|185.54|183.14|185.54|183.14|185.54|183.14|185.41|183.01|0
1650994860000|2022-04-26 17:41:00|185.67|183.27|186.07|183.67|186.2|183.8|185.67|183.27|0
1650994870000|2022-04-26 17:41:10|185.94|183.54|185.81|183.41|185.94|183.54|185.81|183.41|0
1650994880000|2022-04-26 17:41:20|185.67|183.27|185.67|183.27|185.81|183.41|185.67|183.27|0
1650994890000|2022-04-26 17:41:30|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1650994900000|2022-04-26 17:41:40|184.22|181.82|183.96|181.56|184.62|182.22|183.96|181.56|0
1650994910000|2022-04-26 17:41:50|183.7|181.3|183.83|181.43|183.83|181.43|183.7|181.3|0
1650994920000|2022-04-26 17:42:00|183.57|181.17|183.04|180.64|183.57|181.17|183.04|180.64|0
1650994930000|2022-04-26 17:42:10|183.17|180.77|183.83|181.43|183.83|181.43|183.17|180.77|0
1650994940000|2022-04-26 17:42:20|183.7|181.3|183.3|180.9|183.96|181.56|183.17|180.77|0
1650994950000|2022-04-26 17:42:30|183.04|180.64|183.04|180.64|183.04|180.64|182.91|180.51|0
1650994960000|2022-04-26 17:42:40|183.17|180.77|182.52|180.12|183.17|180.77|182.52|180.12|0
1650994970000|2022-04-26 17:42:50|182.39|179.99|182.65|180.25|182.78|180.38|182.39|179.99|0
1650994980000|2022-04-26 17:43:00|181.86|179.46|181.21|178.81|181.86|179.46|181.21|178.81|0
1650994990000|2022-04-26 17:43:10|181.41|179.01|180.3|177.9|181.41|179.01|180.3|177.9|0
1650995000000|2022-04-26 17:43:20|180.69|178.29|181.21|178.81|181.21|178.81|180.56|178.16|0
1650995010000|2022-04-26 17:43:30|181.34|178.94|181.08|178.68|181.34|178.94|181.08|178.68|0
1650995020000|2022-04-26 17:43:40|181.21|178.81|181.47|179.07|181.47|179.07|181.21|178.81|0
1650995030000|2022-04-26 17:43:50|181.34|178.94|181.34|178.94|181.47|179.07|181.34|178.94|0
1650995040000|2022-04-26 17:44:00|181.73|179.33|181.99|179.59|181.99|179.59|181.73|179.33|0
1650995050000|2022-04-26 17:44:10|182.12|179.72|181.99|179.59|182.52|180.12|181.99|179.59|0
1650995060000|2022-04-26 17:44:20|182.12|179.72|182.25|179.85|182.38|179.98|182.12|179.72|0
1650995070000|2022-04-26 17:44:30|182.12|179.72|182.12|179.72|182.12|179.72|181.73|179.33|0
1650995080000|2022-04-26 17:44:40|181.86|179.46|181.86|179.46|181.86|179.46|181.86|179.46|0
1650995090000|2022-04-26 17:44:50|182.12|179.72|181.86|179.46|182.12|179.72|181.86|179.46|0
1650995100000|2022-04-26 17:45:00|181.34|178.94|181.08|178.68|181.6|179.2|181.08|178.68|0
1650995110000|2022-04-26 17:45:10|181.21|178.81|181.6|179.2|181.6|179.2|181.21|178.81|0
1650995120000|2022-04-26 17:45:20|181.21|178.81|180.95|178.55|181.21|178.81|180.95|178.55|0
1650995130000|2022-04-26 17:45:30|181.08|178.68|181.21|178.81|181.21|178.81|181.08|178.68|0
1650995140000|2022-04-26 17:45:40|181.34|178.94|181.6|179.2|181.86|179.46|181.34|178.94|0
1650995150000|2022-04-26 17:45:50|181.73|179.33|181.99|179.59|181.99|179.59|181.73|179.33|0
1650995160000|2022-04-26 17:46:00|181.86|179.46|181.6|179.2|182.12|179.72|181.6|179.2|0
1650995170000|2022-04-26 17:46:10|181.73|179.33|181.99|179.59|181.99|179.59|181.6|179.2|0
1650995180000|2022-04-26 17:46:20|182.64|180.24|183.17|180.77|183.17|180.77|182.64|180.24|0
1650995190000|2022-04-26 17:46:30|183.3|180.9|183.04|180.64|183.3|180.9|183.04|180.64|0
1650995200000|2022-04-26 17:46:40|183.3|180.9|183.82|181.42|183.82|181.42|183.3|180.9|0
1650995210000|2022-04-26 17:46:50|183.95|181.55|184.88|182.48|184.88|182.48|183.95|181.55|0
1650995220000|2022-04-26 17:47:00|184.74|182.34|185.14|182.74|185.14|182.74|184.74|182.34|0
1650995230000|2022-04-26 17:47:10|184.88|182.48|183.95|181.55|185.14|182.74|183.95|181.55|0
1650995240000|2022-04-26 17:47:20|183.69|181.29|183.17|180.77|183.69|181.29|183.17|180.77|0
1650995250000|2022-04-26 17:47:30|183.3|180.9|183.17|180.77|183.3|180.9|183.17|180.77|0
1650995260000|2022-04-26 17:47:40|182.64|180.24|182.38|179.98|182.77|180.37|182.38|179.98|0
1650995270000|2022-04-26 17:47:50|182.64|180.24|182.38|179.98|182.64|180.24|182.38|179.98|0
1650995280000|2022-04-26 17:48:00|182.12|179.72|181.99|179.59|182.12|179.72|181.73|179.33|0
1650995290000|2022-04-26 17:48:10|182.12|179.72|182.19|179.79|182.25|179.85|182.12|179.72|0
1650995300000|2022-04-26 17:48:20|182.38|179.98|182.77|180.37|182.77|180.37|182.38|179.98|0
1650995310000|2022-04-26 17:48:30|183.17|180.77|183.03|180.63|183.3|180.9|183.03|180.63|0
1650995320000|2022-04-26 17:48:40|182.9|180.5|183.17|180.77|183.17|180.77|182.9|180.5|0
1650995330000|2022-04-26 17:48:50|183.3|180.9|183.43|181.03|183.43|181.03|183.03|180.63|0
1650995340000|2022-04-26 17:49:00|183.56|181.16|183.89|181.49|183.89|181.49|183.56|181.16|0
1650995350000|2022-04-26 17:49:10|184.35|181.95|184.08|181.68|184.35|181.95|184.08|181.68|0
1650995360000|2022-04-26 17:49:20|184.21|181.81|183.82|181.42|184.21|181.81|183.82|181.42|0
1650995370000|2022-04-26 17:49:30|184.08|181.68|183.95|181.55|184.21|181.81|183.95|181.55|0
1650995380000|2022-04-26 17:49:40|184.08|181.68|184.21|181.81|184.21|181.81|184.08|181.68|0
1650995390000|2022-04-26 17:49:50|184.08|181.68|183.3|180.9|184.08|181.68|183.3|180.9|0
1650995400000|2022-04-26 17:50:00|183.03|180.63|183.95|181.55|183.95|181.55|183.03|180.63|0
1650995410000|2022-04-26 17:50:10|184.21|181.81|184.35|181.95|184.41|182.01|184.21|181.81|0
1650995420000|2022-04-26 17:50:20|184.61|182.21|184.74|182.34|184.74|182.34|184.61|182.21|0
1650995430000|2022-04-26 17:50:30|184.61|182.21|184.87|182.47|184.87|182.47|184.61|182.21|0
1650995440000|2022-04-26 17:50:40|184.74|182.34|184.21|181.81|184.87|182.47|184.21|181.81|0
1650995450000|2022-04-26 17:50:50|184.48|182.08|184.61|182.21|184.61|182.21|184.48|182.08|0
1650995460000|2022-04-26 17:51:00|184.74|182.34|185|182.6|185|182.6|184.61|182.21|0
1650995470000|2022-04-26 17:51:10|184.87|182.47|184.61|182.21|184.87|182.47|184.48|182.08|0
1650995480000|2022-04-26 17:51:20|184.87|182.47|184.48|182.08|184.87|182.47|184.48|182.08|0
1650995490000|2022-04-26 17:51:30|184.34|181.94|184.08|181.68|184.34|181.94|184.08|181.68|0
1650995500000|2022-04-26 17:51:40|184.54|182.14|184.87|182.47|184.87|182.47|184.54|182.14|0
1650995510000|2022-04-26 17:51:50|185|182.6|185|182.6|185.27|182.87|185|182.6|0
1650995520000|2022-04-26 17:52:00|184.74|182.34|185|182.6|185.13|182.73|184.74|182.34|0
1650995530000|2022-04-26 17:52:10|185.13|182.73|185.4|183|185.4|183|185.13|182.73|0
1650995540000|2022-04-26 17:52:20|185.27|182.87|185.4|183|185.4|183|185.27|182.87|0
1650995550000|2022-04-26 17:52:30|185.27|182.87|185.13|182.73|185.27|182.87|185|182.6|0
1650995560000|2022-04-26 17:52:40|184.61|182.21|185.13|182.73|185.13|182.73|184.61|182.21|0
1650995570000|2022-04-26 17:52:50|184.87|182.47|184.61|182.21|184.87|182.47|184.61|182.21|0
1650995580000|2022-04-26 17:53:00|184.34|181.94|185|182.6|185|182.6|184.34|181.94|0
1650995590000|2022-04-26 17:53:10|185.27|182.87|185|182.6|185.27|182.87|185|182.6|0
1650995600000|2022-04-26 17:53:20|185.13|182.73|185.13|182.73|185.26|182.86|185.13|182.73|0
1650995610000|2022-04-26 17:53:30|185.26|182.86|185.4|183|185.4|183|185.26|182.86|0
1650995620000|2022-04-26 17:53:40|185.53|183.13|186.06|183.66|186.06|183.66|185.4|183|0
1650995630000|2022-04-26 17:53:50|186.19|183.79|186.06|183.66|186.19|183.79|186.06|183.66|0
1650995640000|2022-04-26 17:54:00|185.93|183.53|185.93|183.53|185.93|183.53|185.93|183.53|0
1650995650000|2022-04-26 17:54:10|185.79|183.39|186.19|183.79|186.19|183.79|185.79|183.39|0
1650995660000|2022-04-26 17:54:20|186.32|183.92|186.72|184.32|187.12|184.72|186.32|183.92|0
1650995670000|2022-04-26 17:54:30|186.85|184.45|186.99|184.59|186.99|184.59|186.85|184.45|0
1650995680000|2022-04-26 17:54:40|186.85|184.45|186.72|184.32|186.85|184.45|186.72|184.32|0
1650995690000|2022-04-26 17:54:50|186.85|184.45|187.12|184.72|187.12|184.72|186.85|184.45|0
1650995700000|2022-04-26 17:55:00|186.99|184.59|186.98|184.58|187.12|184.72|186.85|184.45|0
1650995710000|2022-04-26 17:55:10|186.92|184.52|186.72|184.32|186.92|184.52|186.72|184.32|0
1650995720000|2022-04-26 17:55:20|186.32|183.92|186.06|183.66|186.45|184.05|186.06|183.66|0
1650995730000|2022-04-26 17:55:30|185.79|183.39|186.19|183.79|186.19|183.79|185.79|183.39|0
1650995740000|2022-04-26 17:55:40|186.32|183.92|185.92|183.52|186.32|183.92|185.92|183.52|0
1650995750000|2022-04-26 17:55:50|185.66|183.26|184.6|182.2|185.66|183.26|184.6|182.2|0
1650995760000|2022-04-26 17:56:00|184.73|182.33|185|182.6|185.13|182.73|184.73|182.33|0
1650995770000|2022-04-26 17:56:10|185.39|182.99|185.92|183.52|185.92|183.52|185.26|182.86|0
1650995780000|2022-04-26 17:56:20|185.79|183.39|185.66|183.26|185.79|183.39|185.53|183.13|0
1650995790000|2022-04-26 17:56:30|185.99|183.59|185.79|183.39|185.99|183.59|185.66|183.26|0
1650995800000|2022-04-26 17:56:40|185.53|183.13|185.66|183.26|185.66|183.26|185.39|182.99|0
1650995810000|2022-04-26 17:56:50|185.79|183.39|185.73|183.33|185.79|183.39|185.66|183.26|0
1650995820000|2022-04-26 17:57:00|185.79|183.39|185.13|182.73|185.79|183.39|185.13|182.73|0
1650995830000|2022-04-26 17:57:10|184.87|182.47|184.86|182.46|184.87|182.47|184.6|182.2|0
1650995840000|2022-04-26 17:57:20|185.13|182.73|185.79|183.39|185.79|183.39|185.13|182.73|0
1650995850000|2022-04-26 17:57:30|185.92|183.52|186.19|183.79|186.19|183.79|185.79|183.39|0
1650995860000|2022-04-26 17:57:40|185.79|183.39|186.19|183.79|186.19|183.79|185.79|183.39|0
1650995870000|2022-04-26 17:57:50|186.32|183.92|185.92|183.52|186.45|184.05|185.92|183.52|0
1650995880000|2022-04-26 17:58:00|186.32|183.92|186.19|183.79|186.32|183.92|186.19|183.79|0
1650995890000|2022-04-26 17:58:10|186.45|184.05|186.72|184.32|186.72|184.32|186.45|184.05|0
1650995900000|2022-04-26 17:58:20|186.85|184.45|186.58|184.18|186.85|184.45|186.32|183.92|0
1650995910000|2022-04-26 17:58:30|186.72|184.32|186.72|184.32|186.85|184.45|186.72|184.32|0
1650995920000|2022-04-26 17:58:40|186.85|184.45|187.25|184.85|187.25|184.85|186.85|184.45|0
1650995930000|2022-04-26 17:58:50|187.38|184.98|187.11|184.71|187.38|184.98|187.11|184.71|0
1650995940000|2022-04-26 17:59:00|186.85|184.45|187.25|184.85|187.38|184.98|186.85|184.45|0
1650995950000|2022-04-26 17:59:10|187.38|184.98|187.25|184.85|187.38|184.98|187.25|184.85|0
1650995960000|2022-04-26 17:59:20|186.98|184.58|187.25|184.85|187.25|184.85|186.98|184.58|0
1650995970000|2022-04-26 17:59:30|186.85|184.45|187.11|184.71|187.11|184.71|186.85|184.45|0
1650995980000|2022-04-26 17:59:40|186.98|184.58|186.98|184.58|187.25|184.85|186.98|184.58|0
1650995990000|2022-04-26 17:59:50|186.45|184.05|186.32|183.92|186.45|184.05|186.32|183.92|0
1650996000000|2022-04-26 18:00:00|186.18|183.78|185.92|183.52|186.58|184.18|185.92|183.52|0
1650996010000|2022-04-26 18:00:10|185.79|183.39|185.65|183.25|185.92|183.52|185.65|183.25|0
1650996020000|2022-04-26 18:00:20|185.52|183.12|185.52|183.12|185.52|183.12|185.39|182.99|0
1650996030000|2022-04-26 18:00:30|185.65|183.25|186.85|184.45|186.85|184.45|185.65|183.25|0
1650996040000|2022-04-26 18:00:40|187.11|184.71|186.45|184.05|187.11|184.71|186.45|184.05|0
1650996050000|2022-04-26 18:00:50|186.05|183.65|185.26|182.86|186.05|183.65|185.26|182.86|0
1650996060000|2022-04-26 18:01:00|185.65|183.25|186.32|183.92|186.32|183.92|185.65|183.25|0
1650996070000|2022-04-26 18:01:10|186.71|184.31|186.98|184.58|186.98|184.58|186.71|184.31|0
1650996080000|2022-04-26 18:01:20|187.11|184.71|187.38|184.98|187.38|184.98|187.11|184.71|0
1650996090000|2022-04-26 18:01:30|187.24|184.84|187.91|185.51|187.91|185.51|187.24|184.84|0
1650996100000|2022-04-26 18:01:40|187.78|185.38|188.31|185.91|188.31|185.91|187.78|185.38|0
1650996110000|2022-04-26 18:01:50|188.18|185.78|187.78|185.38|188.18|185.78|187.78|185.38|0
1650996120000|2022-04-26 18:02:00|187.91|185.51|187.91|185.51|188.18|185.78|187.91|185.51|0
1650996130000|2022-04-26 18:02:10|188.04|185.64|188.04|185.64|188.04|185.64|187.91|185.51|0
1650996140000|2022-04-26 18:02:20|187.78|185.38|187.11|184.71|187.78|185.38|187.11|184.71|0
1650996150000|2022-04-26 18:02:30|186.98|184.58|187.51|185.11|187.51|185.11|186.98|184.58|0
1650996160000|2022-04-26 18:02:40|187.64|185.24|187.77|185.37|187.91|185.51|187.64|185.24|0
1650996170000|2022-04-26 18:02:50|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1650996180000|2022-04-26 18:03:00|187.77|185.37|186.98|184.58|187.77|185.37|186.98|184.58|0
1650996190000|2022-04-26 18:03:10|186.84|184.44|186.58|184.18|186.84|184.44|186.58|184.18|0
1650996200000|2022-04-26 18:03:20|186.71|184.31|186.84|184.44|186.84|184.44|186.58|184.18|0
1650996210000|2022-04-26 18:03:30|186.98|184.58|186.98|184.58|187.24|184.84|186.98|184.58|0
1650996220000|2022-04-26 18:03:40|187.24|184.84|186.98|184.58|187.24|184.84|186.98|184.58|0
1650996230000|2022-04-26 18:03:50|187.11|184.71|186.98|184.58|187.24|184.84|186.98|184.58|0
1650996240000|2022-04-26 18:04:00|187.24|184.84|187.64|185.24|187.64|185.24|187.24|184.84|0
1650996250000|2022-04-26 18:04:10|187.51|185.11|187.24|184.84|187.51|185.11|187.24|184.84|0
1650996260000|2022-04-26 18:04:20|186.84|184.44|186.58|184.18|186.84|184.44|186.58|184.18|0
1650996270000|2022-04-26 18:04:30|186.31|183.91|186.05|183.65|186.31|183.91|186.05|183.65|0
1650996280000|2022-04-26 18:04:40|186.31|183.91|186.18|183.78|186.31|183.91|186.18|183.78|0
1650996290000|2022-04-26 18:04:50|186.25|183.85|186.31|183.91|186.44|184.04|186.25|183.85|0
1650996300000|2022-04-26 18:05:00|186.44|184.04|185.91|183.51|186.84|184.44|185.91|183.51|0
1650996310000|2022-04-26 18:05:10|185.78|183.38|186.31|183.91|186.31|183.91|185.65|183.25|0
1650996320000|2022-04-26 18:05:20|186.18|183.78|186.05|183.65|186.18|183.78|185.91|183.51|0
1650996330000|2022-04-26 18:05:30|185.78|183.38|185.91|183.51|185.91|183.51|185.65|183.25|0
1650996340000|2022-04-26 18:05:40|186.11|183.71|186.97|184.57|186.97|184.57|186.11|183.71|0
1650996350000|2022-04-26 18:05:50|187.24|184.84|187.11|184.71|187.24|184.84|187.11|184.71|0
1650996360000|2022-04-26 18:06:00|187.37|184.97|187.24|184.84|187.37|184.97|186.97|184.57|0
1650996370000|2022-04-26 18:06:10|186.97|184.57|187.24|184.84|187.24|184.84|186.97|184.57|0
1650996380000|2022-04-26 18:06:20|187.11|184.71|187.11|184.71|187.24|184.84|187.11|184.71|0
1650996390000|2022-04-26 18:06:30|186.97|184.57|186.97|184.57|186.97|184.57|186.84|184.44|0
1650996400000|2022-04-26 18:06:40|186.84|184.44|187.17|184.77|187.24|184.84|186.84|184.44|0
1650996410000|2022-04-26 18:06:50|187.37|184.97|187.11|184.71|187.37|184.97|187.11|184.71|0
1650996420000|2022-04-26 18:07:00|186.97|184.57|186.84|184.44|186.97|184.57|186.84|184.44|0
1650996430000|2022-04-26 18:07:10|186.97|184.57|186.84|184.44|186.97|184.57|186.84|184.44|0
1650996440000|2022-04-26 18:07:20|186.71|184.31|186.97|184.57|186.97|184.57|186.71|184.31|0
1650996450000|2022-04-26 18:07:30|187.1|184.7|187.24|184.84|187.37|184.97|187.1|184.7|0
1650996460000|2022-04-26 18:07:40|186.84|184.44|186.71|184.31|186.97|184.57|186.71|184.31|0
1650996470000|2022-04-26 18:07:50|186.18|183.78|186.18|183.78|186.31|183.91|186.18|183.78|0
1650996480000|2022-04-26 18:08:00|186.04|183.64|186.44|184.04|186.44|184.04|185.78|183.38|0
1650996490000|2022-04-26 18:08:10|186.31|183.91|185.91|183.51|186.31|183.91|185.78|183.38|0
1650996500000|2022-04-26 18:08:20|186.17|183.77|185.51|183.11|186.17|183.77|185.51|183.11|0
1650996510000|2022-04-26 18:08:30|185.12|182.72|184.98|182.58|185.12|182.72|184.98|182.58|0
1650996520000|2022-04-26 18:08:40|184.85|182.45|184.72|182.32|184.85|182.45|184.72|182.32|0
1650996530000|2022-04-26 18:08:50|184.59|182.19|185.12|182.72|185.12|182.72|184.59|182.19|0
1650996540000|2022-04-26 18:09:00|185.25|182.85|185.38|182.98|185.38|182.98|185.25|182.85|0
1650996550000|2022-04-26 18:09:10|185.12|182.72|184.72|182.32|185.12|182.72|184.72|182.32|0
1650996560000|2022-04-26 18:09:20|184.98|182.58|185.51|183.11|185.51|183.11|184.98|182.58|0
1650996570000|2022-04-26 18:09:30|186.04|183.64|186.31|183.91|186.31|183.91|186.04|183.64|0
1650996580000|2022-04-26 18:09:40|186.97|184.57|186.84|184.44|186.97|184.57|186.84|184.44|0
1650996590000|2022-04-26 18:09:50|187.1|184.7|186.7|184.3|187.1|184.7|186.7|184.3|0
1650996600000|2022-04-26 18:10:00|186.97|184.57|186.17|183.77|186.97|184.57|186.17|183.77|0
1650996610000|2022-04-26 18:10:10|185.64|183.24|186.17|183.77|186.17|183.77|185.51|183.11|0
1650996620000|2022-04-26 18:10:20|186.44|184.04|186.11|183.71|186.7|184.3|186.11|183.71|0
1650996630000|2022-04-26 18:10:30|185.51|183.11|185.78|183.38|185.78|183.38|185.38|182.98|0
1650996640000|2022-04-26 18:10:40|185.64|183.24|185.91|183.51|186.04|183.64|185.51|183.11|0
1650996650000|2022-04-26 18:10:50|185.64|183.24|185.91|183.51|185.91|183.51|185.45|183.05|0
1650996660000|2022-04-26 18:11:00|185.64|183.24|185.64|183.24|185.64|183.24|185.51|183.11|0
1650996670000|2022-04-26 18:11:10|185.51|183.11|185.51|183.11|185.64|183.24|185.51|183.11|0
1650996680000|2022-04-26 18:11:20|185.38|182.98|184.45|182.05|185.38|182.98|184.45|182.05|0
1650996690000|2022-04-26 18:11:30|184.19|181.79|183.4|181|184.19|181.79|183.14|180.74|0
1650996700000|2022-04-26 18:11:40|183.27|180.87|183.21|180.81|183.27|180.87|183.21|180.81|0
1650996710000|2022-04-26 18:11:50|183.53|181.13|184.32|181.92|184.32|181.92|183.53|181.13|0
1650996720000|2022-04-26 18:12:00|184.59|182.19|184.98|182.58|184.98|182.58|184.59|182.19|0
1650996730000|2022-04-26 18:12:10|184.85|182.45|185.91|183.51|185.91|183.51|184.85|182.45|0
1650996740000|2022-04-26 18:12:20|185.51|183.11|184.98|182.58|185.51|183.11|184.98|182.58|0
1650996750000|2022-04-26 18:12:30|185.24|182.84|185.38|182.98|185.38|182.98|185.11|182.71|0
1650996760000|2022-04-26 18:12:40|185.11|182.71|185.38|182.98|185.38|182.98|185.11|182.71|0
1650996770000|2022-04-26 18:12:50|185.77|183.37|185.51|183.11|186.04|183.64|185.51|183.11|0
1650996780000|2022-04-26 18:13:00|185.38|182.98|185.24|182.84|185.38|182.98|185.24|182.84|0
1650996790000|2022-04-26 18:13:10|185.11|182.71|184.98|182.58|185.24|182.84|184.98|182.58|0
1650996800000|2022-04-26 18:13:20|184.72|182.32|184.85|182.45|184.85|182.45|184.72|182.32|0
1650996810000|2022-04-26 18:13:30|185.11|182.71|184.58|182.18|185.11|182.71|184.58|182.18|0
1650996820000|2022-04-26 18:13:40|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1650996830000|2022-04-26 18:13:50|184.85|182.45|184.72|182.32|184.85|182.45|184.58|182.18|0
1650996840000|2022-04-26 18:14:00|185.11|182.71|185.24|182.84|185.24|182.84|185.11|182.71|0
1650996850000|2022-04-26 18:14:10|185.05|182.65|183.79|181.39|185.05|182.65|183.79|181.39|0
1650996860000|2022-04-26 18:14:20|183.93|181.53|183.4|181|183.93|181.53|183.4|181|0
1650996870000|2022-04-26 18:14:30|183.53|181.13|183.93|181.53|184.19|181.79|183.53|181.13|0
1650996880000|2022-04-26 18:14:40|183.66|181.26|183.53|181.13|183.66|181.26|183.14|180.74|0
1650996890000|2022-04-26 18:14:50|183.66|181.26|183.4|181|183.66|181.26|183.14|180.74|0
1650996900000|2022-04-26 18:15:00|183.27|180.87|183.66|181.26|184.26|181.86|183.27|180.87|0
1650996910000|2022-04-26 18:15:10|183.79|181.39|183.01|180.61|183.79|181.39|183.01|180.61|0
1650996920000|2022-04-26 18:15:20|183.14|180.74|182.22|179.82|183.14|180.74|182.22|179.82|0
1650996930000|2022-04-26 18:15:30|182.09|179.69|180.53|178.13|182.09|179.69|180.53|178.13|0
1650996940000|2022-04-26 18:15:40|180.92|178.52|180.92|178.52|181.05|178.65|180.79|178.39|0
1650996950000|2022-04-26 18:15:50|181.05|178.65|181.31|178.91|181.31|178.91|181.05|178.65|0
1650996960000|2022-04-26 18:16:00|181.7|179.3|181.83|179.43|181.83|179.43|181.44|179.04|0
1650996970000|2022-04-26 18:16:10|181.44|179.04|181.83|179.43|181.83|179.43|181.44|179.04|0
1650996980000|2022-04-26 18:16:20|182.22|179.82|182.35|179.95|182.35|179.95|182.22|179.82|0
1650996990000|2022-04-26 18:16:30|182.48|180.08|181.96|179.56|182.48|180.08|181.96|179.56|0
1650997000000|2022-04-26 18:16:40|181.57|179.17|181.44|179.04|181.57|179.17|181.31|178.91|0
1650997010000|2022-04-26 18:16:50|181.31|178.91|182.09|179.69|182.09|179.69|181.31|178.91|0
1650997020000|2022-04-26 18:17:00|182.22|179.82|182.42|180.02|182.48|180.08|182.22|179.82|0
1650997030000|2022-04-26 18:17:10|182.48|180.08|183.66|181.26|183.66|181.26|182.48|180.08|0
1650997040000|2022-04-26 18:17:20|184.05|181.65|184.58|182.18|184.58|182.18|184.05|181.65|0
1650997050000|2022-04-26 18:17:30|184.32|181.92|184.58|182.18|184.58|182.18|184.32|181.92|0
1650997060000|2022-04-26 18:17:40|184.32|181.92|184.71|182.31|184.71|182.31|184.18|181.78|0
1650997070000|2022-04-26 18:17:50|184.84|182.44|184.97|182.57|184.98|182.58|184.84|182.44|0
1650997080000|2022-04-26 18:18:00|185.11|182.71|185.77|183.37|185.77|183.37|185.04|182.64|0
1650997090000|2022-04-26 18:18:10|185.64|183.24|185.77|183.37|185.9|183.5|185.64|183.24|0
1650997100000|2022-04-26 18:18:20|185.63|183.23|185.63|183.23|185.77|183.37|185.63|183.23|0
1650997110000|2022-04-26 18:18:30|185.37|182.97|184.97|182.57|185.37|182.97|184.97|182.57|0
1650997120000|2022-04-26 18:18:40|184.84|182.44|184.71|182.31|184.84|182.44|184.71|182.31|0
1650997130000|2022-04-26 18:18:50|184.58|182.18|184.05|181.65|184.58|182.18|183.99|181.59|0
1650997140000|2022-04-26 18:19:00|184.18|181.78|183.53|181.13|184.32|181.92|183.53|181.13|0
1650997150000|2022-04-26 18:19:10|183.4|181|182.61|180.21|183.53|181.13|182.61|180.21|0
1650997160000|2022-04-26 18:19:20|182.87|180.47|183.39|180.99|183.53|181.13|182.87|180.47|0
1650997170000|2022-04-26 18:19:30|183.26|180.86|182.87|180.47|183.26|180.86|182.87|180.47|0
1650997180000|2022-04-26 18:19:40|183.13|180.73|183.39|180.99|183.39|180.99|183.13|180.73|0
1650997190000|2022-04-26 18:19:50|183.59|181.19|183.66|181.26|183.79|181.39|183.59|181.19|0
1650997200000|2022-04-26 18:20:00|183.92|181.52|183.79|181.39|183.92|181.52|183.26|180.86|0
1650997210000|2022-04-26 18:20:10|184.18|181.78|184.05|181.65|184.18|181.78|184.05|181.65|0
1650997220000|2022-04-26 18:20:20|183.79|181.39|183.26|180.86|183.79|181.39|183.26|180.86|0
1650997230000|2022-04-26 18:20:30|183.39|180.99|183|180.6|183.39|180.99|183|180.6|0
1650997240000|2022-04-26 18:20:40|183.13|180.73|183|180.6|183.13|180.73|182.87|180.47|0
1650997250000|2022-04-26 18:20:50|182.87|180.47|182.87|180.47|183|180.6|182.87|180.47|0
1650997260000|2022-04-26 18:21:00|183.13|180.73|182.22|179.82|183.13|180.73|182.22|179.82|0
1650997270000|2022-04-26 18:21:10|182.08|179.68|181.17|178.77|182.08|179.68|181.17|178.77|0
1650997280000|2022-04-26 18:21:20|181.04|178.64|180.13|177.73|181.04|178.64|180.13|177.73|0
1650997290000|2022-04-26 18:21:30|179.87|177.47|179.1|176.7|179.87|177.47|178.97|176.57|0
1650997300000|2022-04-26 18:21:40|179.23|176.83|179.1|176.7|179.23|176.83|178.97|176.57|0
1650997310000|2022-04-26 18:21:50|178.32|175.92|179.23|176.83|179.23|176.83|178.32|175.92|0
1650997320000|2022-04-26 18:22:00|179.74|177.34|180.39|177.99|180.39|177.99|179.74|177.34|0
1650997330000|2022-04-26 18:22:10|180.65|178.25|180.65|178.25|180.65|178.25|180.26|177.86|0
1650997340000|2022-04-26 18:22:20|180.52|178.12|180.13|177.73|180.52|178.12|180|177.6|0
1650997350000|2022-04-26 18:22:30|180|177.6|180.52|178.12|180.52|178.12|180|177.6|0
1650997360000|2022-04-26 18:22:40|180.91|178.51|181.17|178.77|181.3|178.9|180.78|178.38|0
1650997370000|2022-04-26 18:22:50|180.91|178.51|181.3|178.9|181.3|178.9|180.78|178.38|0
1650997380000|2022-04-26 18:23:00|180.52|178.12|180.65|178.25|180.65|178.25|180.52|178.12|0
1650997390000|2022-04-26 18:23:10|180.78|178.38|180.26|177.86|180.78|178.38|180.26|177.86|0
1650997400000|2022-04-26 18:23:20|179.35|176.95|179.74|177.34|179.74|177.34|179.35|176.95|0
1650997410000|2022-04-26 18:23:30|179.87|177.47|179.74|177.34|179.87|177.47|179.74|177.34|0
1650997420000|2022-04-26 18:23:40|179.87|177.47|179.87|177.47|180.26|177.86|179.61|177.21|0
1650997430000|2022-04-26 18:23:50|179.61|177.21|179.1|176.7|179.61|177.21|179.1|176.7|0
1650997440000|2022-04-26 18:24:00|179.35|176.95|179.48|177.08|179.48|177.08|178.71|176.31|0
1650997450000|2022-04-26 18:24:10|179.74|177.34|179.87|177.47|180|177.6|179.74|177.34|0
1650997460000|2022-04-26 18:24:20|180.13|177.73|179.61|177.21|180.13|177.73|179.61|177.21|0
1650997470000|2022-04-26 18:24:30|179.74|177.34|179.74|177.34|179.74|177.34|179.48|177.08|0
1650997480000|2022-04-26 18:24:40|179.87|177.47|180.26|177.86|180.26|177.86|179.87|177.47|0
1650997490000|2022-04-26 18:24:50|180.13|177.73|179.87|177.47|180.13|177.73|179.87|177.47|0
1650997500000|2022-04-26 18:25:00|179.61|177.21|180|177.6|180.26|177.86|179.61|177.21|0
1650997510000|2022-04-26 18:25:10|180.07|177.67|180|177.6|180.13|177.73|179.81|177.41|0
1650997520000|2022-04-26 18:25:20|179.74|177.34|179.61|177.21|179.74|177.34|179.61|177.21|0
1650997530000|2022-04-26 18:25:30|179.22|176.82|179.35|176.95|179.48|177.08|179.22|176.82|0
1650997540000|2022-04-26 18:25:40|179.74|177.34|179.35|176.95|179.74|177.34|179.35|176.95|0
1650997550000|2022-04-26 18:25:50|179.48|177.08|180|177.6|180|177.6|179.48|177.08|0
1650997560000|2022-04-26 18:26:00|180.13|177.73|180.52|178.12|180.52|178.12|180.13|177.73|0
1650997570000|2022-04-26 18:26:10|180.65|178.25|180.71|178.31|180.91|178.51|180.65|178.25|0
1650997580000|2022-04-26 18:26:20|180.65|178.25|180|177.6|180.65|178.25|180|177.6|0
1650997590000|2022-04-26 18:26:30|180.39|177.99|180.13|177.73|180.39|177.99|180.13|177.73|0
1650997600000|2022-04-26 18:26:40|180.65|178.25|180.39|177.99|180.65|178.25|180.39|177.99|0
1650997610000|2022-04-26 18:26:50|180.65|178.25|180.65|178.25|180.91|178.51|180.65|178.25|0
1650997620000|2022-04-26 18:27:00|180.91|178.51|181.1|178.7|181.1|178.7|180.91|178.51|0
1650997630000|2022-04-26 18:27:10|181.3|178.9|181.3|178.9|181.3|178.9|181.17|178.77|0
1650997640000|2022-04-26 18:27:20|181.43|179.03|182.34|179.94|182.34|179.94|181.43|179.03|0
1650997650000|2022-04-26 18:27:30|182.21|179.81|182.21|179.81|182.34|179.94|182.21|179.81|0
1650997660000|2022-04-26 18:27:40|182.34|179.94|182.34|179.94|182.47|180.07|182.34|179.94|0
1650997670000|2022-04-26 18:27:50|182.15|179.75|181.95|179.55|182.15|179.75|181.95|179.55|0
1650997680000|2022-04-26 18:28:00|182.08|179.68|182.21|179.81|182.34|179.94|182.08|179.68|0
1650997690000|2022-04-26 18:28:10|182.08|179.68|181.69|179.29|182.08|179.68|181.69|179.29|0
1650997700000|2022-04-26 18:28:20|181.29|178.89|181.56|179.16|181.56|179.16|181.03|178.63|0
1650997710000|2022-04-26 18:28:30|181.42|179.02|181.16|178.76|181.42|179.02|181.16|178.76|0
1650997720000|2022-04-26 18:28:40|180.9|178.5|181.16|178.76|181.16|178.76|180.77|178.37|0
1650997730000|2022-04-26 18:28:50|180.9|178.5|180.25|177.85|180.9|178.5|180.25|177.85|0
1650997740000|2022-04-26 18:29:00|180|177.6|180.13|177.73|180.25|177.85|179.74|177.34|0
1650997750000|2022-04-26 18:29:10|180|177.6|178.96|176.56|180|177.6|178.96|176.56|0
1650997760000|2022-04-26 18:29:20|179.35|176.95|179.09|176.69|179.35|176.95|179.09|176.69|0
1650997770000|2022-04-26 18:29:30|179.22|176.82|178.96|176.56|179.22|176.82|178.96|176.56|0
1650997780000|2022-04-26 18:29:40|179.74|177.34|179.74|177.34|179.74|177.34|179.74|177.34|0
1650997790000|2022-04-26 18:29:50|179.87|177.47|179.87|177.47|179.87|177.47|179.74|177.34|0
1650997800000|2022-04-26 18:30:00|180.38|177.98|179.99|177.59|180.51|178.11|179.99|177.59|0
1650997810000|2022-04-26 18:30:10|179.86|177.46|180.12|177.72|180.12|177.72|179.86|177.46|0
1650997820000|2022-04-26 18:30:20|179.99|177.59|180.06|177.66|180.06|177.66|179.74|177.34|0
1650997830000|2022-04-26 18:30:30|179.99|177.59|179.86|177.46|179.99|177.59|179.74|177.34|0
1650997840000|2022-04-26 18:30:40|180.38|177.98|180.51|178.11|180.64|178.24|180.38|177.98|0
1650997850000|2022-04-26 18:30:50|180.32|177.92|180.12|177.72|180.38|177.98|180.12|177.72|0
1650997860000|2022-04-26 18:31:00|180.25|177.85|180.64|178.24|180.77|178.37|180.25|177.85|0
1650997870000|2022-04-26 18:31:10|181.16|178.76|180.12|177.72|181.16|178.76|180.12|177.72|0
1650997880000|2022-04-26 18:31:20|180.25|177.85|181.42|179.02|181.42|179.02|180.25|177.85|0
1650997890000|2022-04-26 18:31:30|181.68|179.28|181.81|179.41|182.07|179.67|181.55|179.15|0
1650997900000|2022-04-26 18:31:40|181.68|179.28|181.94|179.54|181.94|179.54|181.55|179.15|0
1650997910000|2022-04-26 18:31:50|182.07|179.67|181.94|179.54|182.07|179.67|181.81|179.41|0
1650997920000|2022-04-26 18:32:00|182.07|179.67|181.68|179.28|182.07|179.67|181.62|179.22|0
1650997930000|2022-04-26 18:32:10|182.07|179.67|182.6|180.2|182.6|180.2|182.07|179.67|0
1650997940000|2022-04-26 18:32:20|182.73|180.33|182.73|180.33|182.99|180.59|182.73|180.33|0
1650997950000|2022-04-26 18:32:30|182.86|180.46|182.66|180.26|182.86|180.46|182.46|180.06|0
1650997960000|2022-04-26 18:32:40|182.6|180.2|182.33|179.93|182.6|180.2|182.2|179.8|0
1650997970000|2022-04-26 18:32:50|182.4|180|182.2|179.8|182.46|180.06|182.2|179.8|0
1650997980000|2022-04-26 18:33:00|181.68|179.28|181.16|178.76|181.68|179.28|181.16|178.76|0
1650997990000|2022-04-26 18:33:10|181.68|179.28|181.68|179.28|181.68|179.28|181.16|178.76|0
1650998000000|2022-04-26 18:33:20|182.07|179.67|182.86|180.46|182.86|180.46|181.94|179.54|0
1650998010000|2022-04-26 18:33:30|182.99|180.59|183.25|180.85|183.25|180.85|182.86|180.46|0
1650998020000|2022-04-26 18:33:40|183.51|181.11|183.38|180.98|183.51|181.11|183.38|180.98|0
1650998030000|2022-04-26 18:33:50|183.12|180.72|183.25|180.85|183.25|180.85|182.99|180.59|0
1650998040000|2022-04-26 18:34:00|183.12|180.72|182.99|180.59|183.12|180.72|182.72|180.32|0
1650998050000|2022-04-26 18:34:10|183.12|180.72|183.51|181.11|183.51|181.11|183.12|180.72|0
1650998060000|2022-04-26 18:34:20|183.38|180.98|182.99|180.59|183.38|180.98|182.99|180.59|0
1650998070000|2022-04-26 18:34:30|183.12|180.72|182.46|180.06|183.12|180.72|182.46|180.06|0
1650998080000|2022-04-26 18:34:40|182.2|179.8|181.55|179.15|182.2|179.8|181.55|179.15|0
1650998090000|2022-04-26 18:34:50|181.16|178.76|181.23|178.83|181.42|179.02|181.16|178.76|0
1650998100000|2022-04-26 18:35:00|180.9|178.5|181.16|178.76|181.23|178.83|180.84|178.44|0
1650998110000|2022-04-26 18:35:10|180.64|178.24|180.25|177.85|180.64|178.24|180.12|177.72|0
1650998120000|2022-04-26 18:35:20|179.86|177.46|179.6|177.2|179.86|177.46|179.47|177.07|0
1650998130000|2022-04-26 18:35:30|179.47|177.07|179.34|176.94|179.47|177.07|179.34|176.94|0
1650998140000|2022-04-26 18:35:40|178.95|176.55|179.21|176.81|179.21|176.81|178.95|176.55|0
1650998150000|2022-04-26 18:35:50|179.47|177.07|179.47|177.07|179.47|177.07|179.08|176.68|0
1650998160000|2022-04-26 18:36:00|179.6|177.2|180.44|178.04|180.44|178.04|179.6|177.2|0
1650998170000|2022-04-26 18:36:10|180.38|177.98|180.25|177.85|180.57|178.17|180.25|177.85|0
1650998180000|2022-04-26 18:36:20|180.12|177.72|180.38|177.98|180.38|177.98|179.73|177.33|0
1650998190000|2022-04-26 18:36:30|180.12|177.72|179.99|177.59|180.12|177.72|179.73|177.33|0
1650998200000|2022-04-26 18:36:40|180.12|177.72|179.47|177.07|180.12|177.72|179.47|177.07|0
1650998210000|2022-04-26 18:36:50|178.95|176.55|178.95|176.55|178.95|176.55|178.82|176.42|0
1650998220000|2022-04-26 18:37:00|179.08|176.68|178.82|176.42|179.08|176.68|178.44|176.04|0
1650998230000|2022-04-26 18:37:10|178.69|176.29|178.69|176.29|178.69|176.29|178.44|176.04|0
1650998240000|2022-04-26 18:37:20|178.44|176.04|178.31|175.91|178.44|176.04|178.31|175.91|0
1650998250000|2022-04-26 18:37:30|178.44|176.04|178.31|175.91|178.44|176.04|178.18|175.78|0
1650998260000|2022-04-26 18:37:40|178.44|176.04|178.95|176.55|178.95|176.55|178.44|176.04|0
1650998270000|2022-04-26 18:37:50|178.44|176.04|178.31|175.91|178.82|176.42|178.31|175.91|0
1650998280000|2022-04-26 18:38:00|178.69|176.29|178.95|176.55|178.95|176.55|178.56|176.16|0
1650998290000|2022-04-26 18:38:10|179.21|176.81|179.99|177.59|179.99|177.59|179.21|176.81|0
1650998300000|2022-04-26 18:38:20|180.12|177.72|179.34|176.94|180.12|177.72|179.34|176.94|0
1650998310000|2022-04-26 18:38:30|179.6|177.2|179.66|177.26|179.86|177.46|179.6|177.2|0
1650998320000|2022-04-26 18:38:40|179.6|177.2|180.37|177.97|180.37|177.97|179.47|177.07|0
1650998330000|2022-04-26 18:38:50|180.24|177.84|179.47|177.07|180.24|177.84|179.47|177.07|0
1650998340000|2022-04-26 18:39:00|179.86|177.46|179.6|177.2|180.11|177.71|179.6|177.2|0
1650998350000|2022-04-26 18:39:10|179.21|176.81|179.21|176.81|179.34|176.94|179.21|176.81|0
1650998360000|2022-04-26 18:39:20|179.28|176.88|179.21|176.81|179.28|176.88|179.21|176.81|0
1650998370000|2022-04-26 18:39:30|179.73|177.33|179.73|177.33|179.98|177.58|179.47|177.07|0
1650998380000|2022-04-26 18:39:40|179.47|177.07|179.21|176.81|179.47|177.07|178.95|176.55|0
1650998390000|2022-04-26 18:39:50|179.34|176.94|179.85|177.45|179.92|177.52|179.34|176.94|0
1650998400000|2022-04-26 18:40:00|180.11|177.71|180.63|178.23|180.63|178.23|180.11|177.71|0
1650998410000|2022-04-26 18:40:10|180.5|178.1|180.63|178.23|180.63|178.23|180.11|177.71|0
1650998420000|2022-04-26 18:40:20|180.5|178.1|180.63|178.23|180.76|178.36|180.5|178.1|0
1650998430000|2022-04-26 18:40:30|180.96|178.56|180.89|178.49|181.15|178.75|180.89|178.49|0
1650998440000|2022-04-26 18:40:40|181.02|178.62|180.11|177.71|181.02|178.62|180.11|177.71|0
1650998450000|2022-04-26 18:40:50|180.37|177.97|181.15|178.75|181.15|178.75|180.37|177.97|0
1650998460000|2022-04-26 18:41:00|181.54|179.14|181.28|178.88|181.54|179.14|181.28|178.88|0
1650998470000|2022-04-26 18:41:10|181.54|179.14|182.46|180.06|182.46|180.06|181.54|179.14|0
1650998480000|2022-04-26 18:41:20|182.72|180.32|183.37|180.97|183.37|180.97|182.72|180.32|0
1650998490000|2022-04-26 18:41:30|183.5|181.1|183.9|181.5|183.9|181.5|183.5|181.1|0
1650998500000|2022-04-26 18:41:40|183.5|181.1|183.37|180.97|183.5|181.1|183.24|180.84|0
1650998510000|2022-04-26 18:41:50|183.5|181.1|183.11|180.71|183.5|181.1|183.11|180.71|0
1650998520000|2022-04-26 18:42:00|183.24|180.84|184.03|181.63|184.42|182.02|183.24|180.84|0
1650998530000|2022-04-26 18:42:10|184.29|181.89|184.29|181.89|184.75|182.35|184.29|181.89|0
1650998540000|2022-04-26 18:42:20|184.42|182.02|184.55|182.15|184.69|182.29|184.42|182.02|0
1650998550000|2022-04-26 18:42:30|184.42|182.02|184.29|181.89|184.42|182.02|184.16|181.76|0
1650998560000|2022-04-26 18:42:40|184.16|181.76|184.55|182.15|184.55|182.15|184.16|181.76|0
1650998570000|2022-04-26 18:42:50|184.16|181.76|184.16|181.76|184.42|182.02|184.16|181.76|0
1650998580000|2022-04-26 18:43:00|184.55|182.15|184.68|182.28|184.68|182.28|184.42|182.02|0
1650998590000|2022-04-26 18:43:10|185.08|182.68|184.95|182.55|185.15|182.75|184.95|182.55|0
1650998600000|2022-04-26 18:43:20|185.08|182.68|185.08|182.68|185.21|182.81|185.08|182.68|0
1650998610000|2022-04-26 18:43:30|184.95|182.55|184.95|182.55|185.34|182.94|184.95|182.55|0
1650998620000|2022-04-26 18:43:40|185.21|182.81|184.95|182.55|185.21|182.81|184.95|182.55|0
1650998630000|2022-04-26 18:43:50|185.08|182.68|184.55|182.15|185.08|182.68|184.55|182.15|0
1650998640000|2022-04-26 18:44:00|184.42|182.02|184.55|182.15|184.68|182.28|184.29|181.89|0
1650998650000|2022-04-26 18:44:10|184.68|182.28|185.08|182.68|185.21|182.81|184.68|182.28|0
1650998660000|2022-04-26 18:44:20|185.34|182.94|185.21|182.81|185.34|182.94|185.21|182.81|0
1650998670000|2022-04-26 18:44:30|185.34|182.94|185.08|182.68|185.34|182.94|185.08|182.68|0
1650998680000|2022-04-26 18:44:40|185.34|182.94|185.47|183.07|185.47|183.07|185.34|182.94|0
1650998690000|2022-04-26 18:44:50|185.34|182.94|186.07|183.67|186.14|183.74|185.34|182.94|0
1650998700000|2022-04-26 18:45:00|186.14|183.74|186.27|183.87|186.27|183.87|186|183.6|0
1650998710000|2022-04-26 18:45:10|186.4|184|186.93|184.53|186.93|184.53|186.4|184|0
1650998720000|2022-04-26 18:45:20|186.8|184.4|186.87|184.47|186.87|184.47|186.8|184.4|0
1650998730000|2022-04-26 18:45:30|186.93|184.53|186.4|184|186.93|184.53|186.4|184|0
1650998740000|2022-04-26 18:45:40|186.14|183.74|186.4|184|186.4|184|186.14|183.74|0
1650998750000|2022-04-26 18:45:50|186.53|184.13|186.4|184|186.93|184.53|186.4|184|0
1650998760000|2022-04-26 18:46:00|186.67|184.27|186.27|183.87|186.67|184.27|186.27|183.87|0
1650998770000|2022-04-26 18:46:10|186.2|183.8|186.8|184.4|186.8|184.4|186.2|183.8|0
1650998780000|2022-04-26 18:46:20|186.67|184.27|186.93|184.53|186.93|184.53|186.67|184.27|0
1650998790000|2022-04-26 18:46:30|187.06|184.66|185.87|183.47|187.06|184.66|185.87|183.47|0
1650998800000|2022-04-26 18:46:40|186.13|183.73|186.53|184.13|186.53|184.13|186.13|183.73|0
1650998810000|2022-04-26 18:46:50|186.8|184.4|186.66|184.26|186.8|184.4|186.66|184.26|0
1650998820000|2022-04-26 18:47:00|186.73|184.33|186.4|184|186.73|184.33|186.4|184|0
1650998830000|2022-04-26 18:47:10|186.93|184.53|186.66|184.26|186.93|184.53|186.66|184.26|0
1650998840000|2022-04-26 18:47:20|186.8|184.4|186.53|184.13|186.93|184.53|186.53|184.13|0
1650998850000|2022-04-26 18:47:30|186.4|184|186.13|183.73|186.4|184|186.13|183.73|0
1650998860000|2022-04-26 18:47:40|186.27|183.87|186.27|183.87|186.27|183.87|186.13|183.73|0
1650998870000|2022-04-26 18:47:50|186.4|184|186.53|184.13|186.53|184.13|186.4|184|0
1650998880000|2022-04-26 18:48:00|186.27|183.87|185.87|183.47|186.27|183.87|185.87|183.47|0
1650998890000|2022-04-26 18:48:10|185.47|183.07|186|183.6|186|183.6|185.47|183.07|0
1650998900000|2022-04-26 18:48:20|185.6|183.2|185.47|183.07|185.6|183.2|185.34|182.94|0
1650998910000|2022-04-26 18:48:30|185.07|182.67|184.55|182.15|185.07|182.67|184.55|182.15|0
1650998920000|2022-04-26 18:48:40|184.15|181.75|184.42|182.02|184.42|182.02|184.15|181.75|0
1650998930000|2022-04-26 18:48:50|184.55|182.15|184.94|182.54|184.94|182.54|184.55|182.15|0
1650998940000|2022-04-26 18:49:00|185.07|182.67|184.28|181.88|185.07|182.67|184.02|181.62|0
1650998950000|2022-04-26 18:49:10|184.81|182.41|185.34|182.94|185.34|182.94|184.41|182.01|0
1650998960000|2022-04-26 18:49:20|185.47|183.07|185.47|183.07|185.73|183.33|185.47|183.07|0
1650998970000|2022-04-26 18:49:30|185.21|182.81|185.73|183.33|185.73|183.33|185.21|182.81|0
1650998980000|2022-04-26 18:49:40|185.6|183.2|185.47|183.07|185.73|183.33|185.47|183.07|0
1650998990000|2022-04-26 18:49:50|185.6|183.2|185.47|183.07|185.6|183.2|185.47|183.07|0
1650999000000|2022-04-26 18:50:00|185.54|183.14|185.34|182.94|185.73|183.33|185.34|182.94|0
1650999010000|2022-04-26 18:50:10|185.2|182.8|185.6|183.2|185.6|183.2|185.2|182.8|0
1650999020000|2022-04-26 18:50:20|185.34|182.94|184.81|182.41|185.47|183.07|184.81|182.41|0
1650999030000|2022-04-26 18:50:30|184.68|182.28|184.02|181.62|184.68|182.28|183.89|181.49|0
1650999040000|2022-04-26 18:50:40|184.28|181.88|184.68|182.28|184.68|182.28|184.28|181.88|0
1650999050000|2022-04-26 18:50:50|184.41|182.01|184.02|181.62|184.68|182.28|184.02|181.62|0
1650999060000|2022-04-26 18:51:00|183.49|181.09|183.23|180.83|183.49|181.09|183.1|180.7|0
1650999070000|2022-04-26 18:51:10|183.76|181.36|184.15|181.75|184.15|181.75|183.76|181.36|0
1650999080000|2022-04-26 18:51:20|183.89|181.49|182.84|180.44|183.89|181.49|182.84|180.44|0
1650999090000|2022-04-26 18:51:30|182.44|180.04|183.23|180.83|183.23|180.83|182.44|180.04|0
1650999100000|2022-04-26 18:51:40|183.49|181.09|183.75|181.35|183.89|181.49|183.49|181.09|0
1650999110000|2022-04-26 18:51:50|183.62|181.22|182.71|180.31|183.75|181.35|182.71|180.31|0
1650999120000|2022-04-26 18:52:00|182.84|180.44|182.71|180.31|183.23|180.83|182.71|180.31|0
1650999130000|2022-04-26 18:52:10|182.57|180.17|182.84|180.44|182.97|180.57|182.44|180.04|0
1650999140000|2022-04-26 18:52:20|182.7|180.3|182.38|179.98|183.23|180.83|182.38|179.98|0
1650999150000|2022-04-26 18:52:30|182.57|180.17|182.97|180.57|182.97|180.57|182.57|180.17|0
1650999160000|2022-04-26 18:52:40|183.1|180.7|182.97|180.57|183.23|180.83|182.97|180.57|0
1650999170000|2022-04-26 18:52:50|183.1|180.7|183.23|180.83|183.23|180.83|183.1|180.7|0
1650999180000|2022-04-26 18:53:00|183.1|180.7|182.7|180.3|183.1|180.7|182.44|180.04|0
1650999190000|2022-04-26 18:53:10|182.83|180.43|182.97|180.57|183.1|180.7|182.83|180.43|0
1650999200000|2022-04-26 18:53:20|182.83|180.43|182.57|180.17|182.83|180.43|182.57|180.17|0
1650999210000|2022-04-26 18:53:30|182.44|180.04|182.57|180.17|182.7|180.3|182.44|180.04|0
1650999220000|2022-04-26 18:53:40|182.64|180.24|182.31|179.91|182.64|180.24|182.18|179.78|0
1650999230000|2022-04-26 18:53:50|181.92|179.52|181.79|179.39|181.92|179.52|181.79|179.39|0
1650999240000|2022-04-26 18:54:00|181.14|178.74|181.92|179.52|181.92|179.52|181.14|178.74|0
1650999250000|2022-04-26 18:54:10|182.31|179.91|182.31|179.91|182.38|179.98|182.31|179.91|0
1650999260000|2022-04-26 18:54:20|182.44|180.04|181.66|179.26|182.44|180.04|181.66|179.26|0
1650999270000|2022-04-26 18:54:30|182.05|179.65|182.18|179.78|182.18|179.78|182.05|179.65|0
1650999280000|2022-04-26 18:54:40|182.05|179.65|182.44|180.04|182.7|180.3|182.05|179.65|0
1650999290000|2022-04-26 18:54:50|182.31|179.91|181.79|179.39|182.31|179.91|181.79|179.39|0
1650999300000|2022-04-26 18:55:00|181.14|178.74|182.12|179.72|182.12|179.72|181.14|178.74|0
1650999310000|2022-04-26 18:55:10|182.05|179.65|181.66|179.26|182.05|179.65|181.66|179.26|0
1650999320000|2022-04-26 18:55:20|181.01|178.61|180.62|178.22|181.01|178.61|180.62|178.22|0
1650999330000|2022-04-26 18:55:30|180.49|178.09|180.29|177.89|180.49|178.09|180.1|177.7|0
1650999340000|2022-04-26 18:55:40|179.84|177.44|179.13|176.73|179.84|177.44|179.13|176.73|0
1650999350000|2022-04-26 18:55:50|178.8|176.4|178.8|176.4|178.8|176.4|178.42|176.02|0
1650999360000|2022-04-26 18:56:00|178.93|176.53|179.65|177.25|179.65|177.25|178.93|176.53|0
1650999370000|2022-04-26 18:56:10|179.45|177.05|179.06|176.66|179.45|177.05|179.06|176.66|0
1650999380000|2022-04-26 18:56:20|178.93|176.53|178.8|176.4|178.93|176.53|178.42|176.02|0
1650999390000|2022-04-26 18:56:30|178.67|176.27|178.67|176.27|179.06|176.66|178.67|176.27|0
1650999400000|2022-04-26 18:56:40|178.55|176.15|178.42|176.02|178.67|176.27|178.42|176.02|0
1650999410000|2022-04-26 18:56:50|178.67|176.27|178.61|176.21|178.67|176.27|178.61|176.21|0
1650999420000|2022-04-26 18:57:00|178.42|176.02|178.93|176.53|179.06|176.66|178.42|176.02|0
1650999430000|2022-04-26 18:57:10|179.19|176.79|179.58|177.18|179.71|177.31|179.19|176.79|0
1650999440000|2022-04-26 18:57:20|179.32|176.92|179.71|177.31|179.84|177.44|179.32|176.92|0
1650999450000|2022-04-26 18:57:30|180.09|177.69|180.35|177.95|180.48|178.08|180.09|177.69|0
1650999460000|2022-04-26 18:57:40|180.29|177.89|180.48|178.08|180.48|178.08|180.29|177.89|0
1650999470000|2022-04-26 18:57:50|180.61|178.21|179.84|177.44|180.61|178.21|179.84|177.44|0
1650999480000|2022-04-26 18:58:00|179.96|177.56|179.71|177.31|179.96|177.56|179.58|177.18|0
1650999490000|2022-04-26 18:58:10|179.19|176.79|179.26|176.86|179.32|176.92|179.19|176.79|0
1650999500000|2022-04-26 18:58:20|179.58|177.18|179.83|177.43|180.09|177.69|179.58|177.18|0
1650999510000|2022-04-26 18:58:30|179.96|177.56|179.83|177.43|179.96|177.56|179.58|177.18|0
1650999520000|2022-04-26 18:58:40|179.58|177.18|179.83|177.43|179.83|177.43|179.58|177.18|0
1650999530000|2022-04-26 18:58:50|180.22|177.82|180.61|178.21|180.61|178.21|180.22|177.82|0
1650999540000|2022-04-26 18:59:00|180.68|178.28|180.48|178.08|180.68|178.28|180.35|177.95|0
1650999550000|2022-04-26 18:59:10|180.61|178.21|180.09|177.69|180.74|178.34|180.09|177.69|0
1650999560000|2022-04-26 18:59:20|179.7|177.3|179.7|177.3|180.09|177.69|179.7|177.3|0
1650999570000|2022-04-26 18:59:30|179.45|177.05|178.8|176.4|179.45|177.05|178.8|176.4|0
1650999580000|2022-04-26 18:59:40|178.93|176.53|178.54|176.14|178.93|176.53|178.28|175.88|0
1650999590000|2022-04-26 18:59:50|178.28|175.88|178.93|176.53|178.93|176.53|178.28|175.88|0
1650999600000|2022-04-26 19:00:00|179.19|176.79|177.64|175.24|179.19|176.79|177.64|175.24|0
1650999610000|2022-04-26 19:00:10|177.9|175.5|177.26|174.86|177.9|175.5|177.26|174.86|0
1650999620000|2022-04-26 19:00:20|180.43|178.03|177.64|175.24|180.43|178.03|177.38|174.98|0
1650999630000|2022-04-26 19:00:30|177.96|175.56|177.77|175.37|177.96|175.56|177.77|175.37|0
1650999640000|2022-04-26 19:00:40|177.64|175.24|175.73|173.33|177.64|175.24|175.73|173.33|0
1650999650000|2022-04-26 19:00:50|176.11|173.71|176.63|174.23|176.63|174.23|175.99|173.59|0
1650999660000|2022-04-26 19:01:00|176.5|174.1|176.88|174.48|177.01|174.61|176.5|174.1|0
1650999670000|2022-04-26 19:01:10|177.01|174.61|177.14|174.74|177.27|174.87|177.01|174.61|0
1650999680000|2022-04-26 19:01:20|177.27|174.87|177.53|175.13|177.66|175.26|177.27|174.87|0
1650999690000|2022-04-26 19:01:30|178.43|176.03|178.56|176.16|178.56|176.16|178.04|175.64|0
1650999700000|2022-04-26 19:01:40|178.89|176.49|179.08|176.68|179.21|176.81|178.89|176.49|0
1650999710000|2022-04-26 19:01:50|179.6|177.2|179.47|177.07|179.6|177.2|179.34|176.94|0
1650999720000|2022-04-26 19:02:00|179.86|177.46|179.73|177.33|179.86|177.46|179.73|177.33|0
1650999730000|2022-04-26 19:02:10|179.08|176.68|179.34|176.94|179.34|176.94|179.08|176.68|0
1650999740000|2022-04-26 19:02:20|179.47|177.07|178.95|176.55|179.47|177.07|178.95|176.55|0
1650999750000|2022-04-26 19:02:30|179.21|176.81|178.95|176.55|179.21|176.81|178.95|176.55|0
1650999760000|2022-04-26 19:02:40|179.21|176.81|179.08|176.68|179.21|176.81|178.69|176.29|0
1650999770000|2022-04-26 19:02:50|178.69|176.29|178.04|175.64|178.95|176.55|178.04|175.64|0
1650999780000|2022-04-26 19:03:00|178.17|175.77|178.69|176.29|178.69|176.29|178.04|175.64|0
1650999790000|2022-04-26 19:03:10|178.82|176.42|179.08|176.68|179.08|176.68|178.82|176.42|0
1650999800000|2022-04-26 19:03:20|179.21|176.81|179.73|177.33|179.73|177.33|179.21|176.81|0
1650999810000|2022-04-26 19:03:30|179.79|177.39|179.08|176.68|179.79|177.39|179.08|176.68|0
1650999820000|2022-04-26 19:03:40|179.21|176.81|179.86|177.46|179.86|177.46|179.21|176.81|0
1650999830000|2022-04-26 19:03:50|179.73|177.33|179.99|177.59|180.25|177.85|179.73|177.33|0
1650999840000|2022-04-26 19:04:00|180.38|177.98|180.25|177.85|180.38|177.98|179.99|177.59|0
1650999850000|2022-04-26 19:04:10|180.51|178.11|180.77|178.37|180.77|178.37|180.51|178.11|0
1650999860000|2022-04-26 19:04:20|180.57|178.17|180.25|177.85|180.57|178.17|180.25|177.85|0
1650999870000|2022-04-26 19:04:30|180.12|177.72|180.77|178.37|180.77|178.37|180.12|177.72|0
1650999880000|2022-04-26 19:04:40|180.51|178.11|180.51|178.11|180.51|178.11|180.38|177.98|0
1650999890000|2022-04-26 19:04:50|180.77|178.37|180.51|178.11|180.77|178.37|180.38|177.98|0
1650999900000|2022-04-26 19:05:00|180.9|178.5|180.38|177.98|180.9|178.5|180.38|177.98|0
1650999910000|2022-04-26 19:05:10|180.51|178.11|180.77|178.37|180.77|178.37|180.51|178.11|0
1650999920000|2022-04-26 19:05:20|181.55|179.15|181.94|179.54|182.21|179.81|181.55|179.15|0
1650999930000|2022-04-26 19:05:30|182.21|179.81|182.86|180.46|182.86|180.46|182.21|179.81|0
1650999940000|2022-04-26 19:05:40|182.6|180.2|182.86|180.46|182.86|180.46|182.6|180.2|0
1650999950000|2022-04-26 19:05:50|182.6|180.2|182.54|180.14|182.6|180.2|182.07|179.67|0
1650999960000|2022-04-26 19:06:00|182.73|180.33|182.6|180.2|182.86|180.46|182.6|180.2|0
1650999970000|2022-04-26 19:06:10|182.86|180.46|182.99|180.59|182.99|180.59|182.73|180.33|0
1650999980000|2022-04-26 19:06:20|182.86|180.46|183.12|180.72|183.12|180.72|182.86|180.46|0
1650999990000|2022-04-26 19:06:30|183.65|181.25|183.78|181.38|183.78|181.38|183.65|181.25|0
1651000000000|2022-04-26 19:06:40|184.18|181.78|183.52|181.12|184.18|181.78|183.52|181.12|0
1651000010000|2022-04-26 19:06:50|183.39|180.99|183.39|180.99|183.39|180.99|183.26|180.86|0
1651000020000|2022-04-26 19:07:00|183.52|181.12|183.59|181.19|183.65|181.25|183.52|181.12|0
1651000030000|2022-04-26 19:07:10|183.26|180.86|183.39|180.99|183.65|181.25|183.26|180.86|0
1651000040000|2022-04-26 19:07:20|183.12|180.72|182.99|180.59|183.12|180.72|182.6|180.2|0
1651000050000|2022-04-26 19:07:30|183.12|180.72|182.86|180.46|183.26|180.86|182.86|180.46|0
1651000060000|2022-04-26 19:07:40|182.6|180.2|182.73|180.33|182.86|180.46|182.6|180.2|0
1651000070000|2022-04-26 19:07:50|182.47|180.07|182.86|180.46|182.86|180.46|182.47|180.07|0
1651000080000|2022-04-26 19:08:00|182.99|180.59|183.39|180.99|183.39|180.99|182.99|180.59|0
1651000090000|2022-04-26 19:08:10|183.98|181.58|184.44|182.04|184.44|182.04|183.98|181.58|0
1651000100000|2022-04-26 19:08:20|184.71|182.31|184.71|182.31|184.84|182.44|184.71|182.31|0
1651000110000|2022-04-26 19:08:30|184.57|182.17|184.57|182.17|184.57|182.17|184.44|182.04|0
1651000120000|2022-04-26 19:08:40|184.44|182.04|184.44|182.04|184.44|182.04|184.44|182.04|0
1651000130000|2022-04-26 19:08:50|184.31|181.91|184.31|181.91|184.57|182.17|184.31|181.91|0
1651000140000|2022-04-26 19:09:00|184.44|182.04|184.84|182.44|184.91|182.51|184.44|182.04|0
1651000150000|2022-04-26 19:09:10|184.57|182.17|184.31|181.91|184.57|182.17|184.31|181.91|0
1651000160000|2022-04-26 19:09:20|184.04|181.64|184.18|181.78|184.18|181.78|184.04|181.64|0
1651000170000|2022-04-26 19:09:30|184.84|182.44|184.84|182.44|184.97|182.57|184.71|182.31|0
1651000180000|2022-04-26 19:09:40|184.44|182.04|184.04|181.64|184.44|182.04|184.04|181.64|0
1651000190000|2022-04-26 19:09:50|183.91|181.51|184.04|181.64|184.04|181.64|183.52|181.12|0
1651000200000|2022-04-26 19:10:00|184.18|181.78|184.44|182.04|184.44|182.04|184.18|181.78|0
1651000210000|2022-04-26 19:10:10|184.31|181.91|183.98|181.58|184.31|181.91|183.91|181.51|0
1651000220000|2022-04-26 19:10:20|183.91|181.51|183.32|180.92|183.91|181.51|183.32|180.92|0
1651000230000|2022-04-26 19:10:30|183.38|180.98|183.78|181.38|183.78|181.38|183.38|180.98|0
1651000240000|2022-04-26 19:10:40|183.52|181.12|183.78|181.38|183.78|181.38|183.38|180.98|0
1651000250000|2022-04-26 19:10:50|183.38|180.98|183.38|180.98|183.38|180.98|183.12|180.72|0
1651000260000|2022-04-26 19:11:00|183.12|180.72|182.99|180.59|183.51|181.11|182.99|180.59|0
1651000270000|2022-04-26 19:11:10|183.12|180.72|182.99|180.59|183.12|180.72|182.99|180.59|0
1651000280000|2022-04-26 19:11:20|182.72|180.32|183.51|181.11|183.51|181.11|182.72|180.32|0
1651000290000|2022-04-26 19:11:30|183.12|180.72|182.59|180.19|183.12|180.72|182.46|180.06|0
1651000300000|2022-04-26 19:11:40|182.72|180.32|183.38|180.98|183.38|180.98|182.72|180.32|0
1651000310000|2022-04-26 19:11:50|183.51|181.11|183.65|181.25|183.65|181.25|183.51|181.11|0
1651000320000|2022-04-26 19:12:00|183.51|181.11|183.91|181.51|183.91|181.51|183.51|181.11|0
1651000330000|2022-04-26 19:12:10|184.31|181.91|184.44|182.04|184.44|182.04|184.17|181.77|0
1651000340000|2022-04-26 19:12:20|184.57|182.17|184.57|182.17|184.57|182.17|184.31|181.91|0
1651000350000|2022-04-26 19:12:30|184.7|182.3|185.1|182.7|185.1|182.7|184.7|182.3|0
1651000360000|2022-04-26 19:12:40|185.37|182.97|185.23|182.83|185.37|182.97|185.23|182.83|0
1651000370000|2022-04-26 19:12:50|185.1|182.7|185.36|182.96|185.5|183.1|185.1|182.7|0
1651000380000|2022-04-26 19:13:00|185.63|183.23|186.3|183.9|186.3|183.9|185.63|183.23|0
1651000390000|2022-04-26 19:13:10|186.43|184.03|186.83|184.43|187.1|184.7|186.43|184.03|0
1651000400000|2022-04-26 19:13:20|186.96|184.56|186.83|184.43|187.09|184.69|186.69|184.29|0
1651000410000|2022-04-26 19:13:30|186.56|184.16|186.83|184.43|186.83|184.43|186.56|184.16|0
1651000420000|2022-04-26 19:13:40|186.96|184.56|186.69|184.29|186.96|184.56|186.69|184.29|0
1651000430000|2022-04-26 19:13:50|186.56|184.16|186.69|184.29|186.69|184.29|186.43|184.03|0
1651000440000|2022-04-26 19:14:00|186.56|184.16|187.09|184.69|187.09|184.69|186.56|184.16|0
1651000450000|2022-04-26 19:14:10|186.96|184.56|186.83|184.43|186.96|184.56|186.56|184.16|0
1651000460000|2022-04-26 19:14:20|187.23|184.83|188.03|185.63|188.03|185.63|187.23|184.83|0
1651000470000|2022-04-26 19:14:30|187.9|185.5|188.03|185.63|188.03|185.63|187.9|185.5|0
1651000480000|2022-04-26 19:14:40|188.3|185.9|189.24|186.84|189.24|186.84|188.16|185.76|0
1651000490000|2022-04-26 19:14:50|188.97|186.57|188.7|186.3|188.97|186.57|188.7|186.3|0
1651000500000|2022-04-26 19:15:00|188.57|186.17|188.7|186.3|188.83|186.43|188.57|186.17|0
1651000510000|2022-04-26 19:15:10|188.57|186.17|188.83|186.43|188.83|186.43|188.57|186.17|0
1651000520000|2022-04-26 19:15:20|188.97|186.57|189.1|186.7|189.24|186.84|188.97|186.57|0
1651000530000|2022-04-26 19:15:30|189.37|186.97|190.05|187.65|190.05|187.65|189.37|186.97|0
1651000540000|2022-04-26 19:15:40|189.91|187.51|190.72|188.32|190.72|188.32|189.91|187.51|0
1651000550000|2022-04-26 19:15:50|191.13|188.73|191.4|189|191.53|189.13|191.13|188.73|0
1651000560000|2022-04-26 19:16:00|187.54|185.14|192.33|189.93|192.33|189.93|187.54|185.14|0
1651000570000|2022-04-26 19:16:10|192.46|190.06|192.87|190.47|192.87|190.47|192.46|190.06|0
1651000580000|2022-04-26 19:16:20|193.01|190.61|193.14|190.74|193.14|190.74|193.01|190.61|0
1651000590000|2022-04-26 19:16:30|193.28|190.88|193.69|191.29|193.69|191.29|193.14|190.74|0
1651000600000|2022-04-26 19:16:40|193.41|191.01|193.14|190.74|193.55|191.15|193.14|190.74|0
1651000610000|2022-04-26 19:16:50|193.01|190.61|193.01|190.61|193.01|190.61|192.8|190.4|0
1651000620000|2022-04-26 19:17:00|192.6|190.2|192.73|190.33|192.87|190.47|192.6|190.2|0
1651000630000|2022-04-26 19:17:10|192.6|190.2|193.01|190.61|193.01|190.61|192.6|190.2|0
1651000640000|2022-04-26 19:17:20|193.14|190.74|193|190.6|193.28|190.88|193|190.6|0
1651000650000|2022-04-26 19:17:30|192.87|190.47|193.14|190.74|193.14|190.74|192.87|190.47|0
1651000660000|2022-04-26 19:17:40|193|190.6|193|190.6|193.14|190.74|193|190.6|0
1651000670000|2022-04-26 19:17:50|192.73|190.33|192.73|190.33|192.87|190.47|192.73|190.33|0
1651000680000|2022-04-26 19:18:00|192.87|190.47|193.28|190.88|193.41|191.01|192.87|190.47|0
1651000690000|2022-04-26 19:18:10|193.55|191.15|193.82|191.42|193.82|191.42|193.41|191.01|0
1651000700000|2022-04-26 19:18:20|194.1|191.7|194.3|191.9|194.3|191.9|194.1|191.7|0
1651000710000|2022-04-26 19:18:30|194.23|191.83|194.51|192.11|194.64|192.24|194.23|191.83|0
1651000720000|2022-04-26 19:18:40|194.64|192.24|194.92|192.52|194.92|192.52|194.64|192.24|0
1651000730000|2022-04-26 19:18:50|194.64|192.24|194.5|192.1|194.78|192.38|194.5|192.1|0
1651000740000|2022-04-26 19:19:00|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1651000750000|2022-04-26 19:19:10|194.92|192.52|194.5|192.1|194.92|192.52|194.5|192.1|0
1651000760000|2022-04-26 19:19:20|194.64|192.24|194.23|191.83|194.78|192.38|194.23|191.83|0
1651000770000|2022-04-26 19:19:30|194.78|192.38|194.37|191.97|194.78|192.38|194.37|191.97|0
1651000780000|2022-04-26 19:19:40|194.23|191.83|194.5|192.1|194.5|192.1|194.23|191.83|0
1651000790000|2022-04-26 19:19:50|194.37|191.97|194.23|191.83|194.37|191.97|194.23|191.83|0
1651000800000|2022-04-26 19:20:00|193.96|191.56|194.16|191.76|194.23|191.83|193.96|191.56|0
1651000810000|2022-04-26 19:20:10|194.09|191.69|193.27|190.87|194.37|191.97|193.27|190.87|0
1651000820000|2022-04-26 19:20:20|193.68|191.28|193.41|191.01|193.68|191.28|193.27|190.87|0
1651000830000|2022-04-26 19:20:30|193.55|191.15|192.05|189.65|193.55|191.15|192.05|189.65|0
1651000840000|2022-04-26 19:20:40|192.87|190.47|192.46|190.06|192.87|190.47|192.46|190.06|0
1651000850000|2022-04-26 19:20:50|192.05|189.65|192.05|189.65|192.32|189.92|192.05|189.65|0
1651000860000|2022-04-26 19:21:00|191.91|189.51|191.91|189.51|192.05|189.65|191.78|189.38|0
1651000870000|2022-04-26 19:21:10|190.97|188.57|190.97|188.57|191.31|188.91|190.97|188.57|0
1651000880000|2022-04-26 19:21:20|190.9|188.5|190.56|188.16|190.9|188.5|190.56|188.16|0
1651000890000|2022-04-26 19:21:30|190.43|188.03|190.69|188.29|190.83|188.43|190.43|188.03|0
1651000900000|2022-04-26 19:21:40|190.29|187.89|190.97|188.57|190.97|188.57|190.29|187.89|0
1651000910000|2022-04-26 19:21:50|190.83|188.43|190.56|188.16|190.83|188.43|190.42|188.02|0
1651000920000|2022-04-26 19:22:00|190.69|188.29|190.69|188.29|190.69|188.29|190.15|187.75|0
1651000930000|2022-04-26 19:22:10|191.37|188.97|191.51|189.11|192.05|189.65|191.37|188.97|0
1651000940000|2022-04-26 19:22:20|190.83|188.43|190.96|188.56|191.17|188.77|190.83|188.43|0
1651000950000|2022-04-26 19:22:30|191.64|189.24|191.58|189.18|191.64|189.24|191.58|189.18|0
1651000960000|2022-04-26 19:22:40|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1651000970000|2022-04-26 19:22:50|191.37|188.97|190.96|188.56|191.37|188.97|190.96|188.56|0
1651000980000|2022-04-26 19:23:00|191.51|189.11|191.37|188.97|191.51|189.11|191.37|188.97|0
1651000990000|2022-04-26 19:23:10|191.23|188.83|191.78|189.38|191.78|189.38|191.23|188.83|0
1651001000000|2022-04-26 19:23:20|191.98|189.58|192.45|190.05|192.45|190.05|191.98|189.58|0
1651001010000|2022-04-26 19:23:30|192.18|189.78|191.91|189.51|192.18|189.78|191.64|189.24|0
1651001020000|2022-04-26 19:23:40|191.78|189.38|192.18|189.78|192.32|189.92|191.78|189.38|0
1651001030000|2022-04-26 19:23:50|192.05|189.65|191.91|189.51|192.05|189.65|191.64|189.24|0
1651001040000|2022-04-26 19:24:00|192.05|189.65|191.23|188.83|192.05|189.65|191.23|188.83|0
1651001050000|2022-04-26 19:24:10|190.29|187.89|191.77|189.37|191.77|189.37|189.88|187.48|0
1651001060000|2022-04-26 19:24:20|191.5|189.1|192.18|189.78|192.18|189.78|191.5|189.1|0
1651001070000|2022-04-26 19:24:30|192.32|189.92|190.96|188.56|192.32|189.92|190.96|188.56|0
1651001080000|2022-04-26 19:24:40|191.1|188.7|190.56|188.16|191.1|188.7|190.56|188.16|0
1651001090000|2022-04-26 19:24:50|190.42|188.02|190.69|188.29|190.83|188.43|190.42|188.02|0
1651001100000|2022-04-26 19:25:00|190.02|187.62|190.83|188.43|190.83|188.43|190.02|187.62|0
1651001110000|2022-04-26 19:25:10|190.96|188.56|190.69|188.29|190.96|188.56|190.29|187.89|0
1651001120000|2022-04-26 19:25:20|190.56|188.16|190.69|188.29|190.69|188.29|190.42|188.02|0
1651001130000|2022-04-26 19:25:30|191.23|188.83|191.77|189.37|191.77|189.37|191.23|188.83|0
1651001140000|2022-04-26 19:25:40|191.64|189.24|191.23|188.83|191.77|189.37|191.23|188.83|0
1651001150000|2022-04-26 19:25:50|191.37|188.97|191.91|189.51|191.91|189.51|191.37|188.97|0
1651001160000|2022-04-26 19:26:00|192.04|189.64|191.64|189.24|192.04|189.64|191.64|189.24|0
1651001170000|2022-04-26 19:26:10|191.91|189.51|191.91|189.51|192.18|189.78|191.91|189.51|0
1651001180000|2022-04-26 19:26:20|192.18|189.78|191.91|189.51|192.18|189.78|191.91|189.51|0
1651001190000|2022-04-26 19:26:30|191.77|189.37|191.1|188.7|191.91|189.51|191.1|188.7|0
1651001200000|2022-04-26 19:26:40|191.17|188.77|192.18|189.78|192.18|189.78|191.1|188.7|0
1651001210000|2022-04-26 19:26:50|192.04|189.64|192.31|189.91|192.31|189.91|192.04|189.64|0
1651001220000|2022-04-26 19:27:00|192.18|189.78|192.04|189.64|192.39|189.99|191.91|189.51|0
1651001230000|2022-04-26 19:27:10|191.77|189.37|192.04|189.64|192.04|189.64|191.64|189.24|0
1651001240000|2022-04-26 19:27:20|192.66|190.26|192.18|189.78|192.66|190.26|192.18|189.78|0
1651001250000|2022-04-26 19:27:30|192.59|190.19|192.59|190.19|192.72|190.32|192.59|190.19|0
1651001260000|2022-04-26 19:27:40|192.31|189.91|192.31|189.91|192.59|190.19|192.31|189.91|0
1651001270000|2022-04-26 19:27:50|192.18|189.78|191.77|189.37|192.18|189.78|191.77|189.37|0
1651001280000|2022-04-26 19:28:00|192.18|189.78|192.18|189.78|192.59|190.19|192.18|189.78|0
1651001290000|2022-04-26 19:28:10|192.31|189.91|192.72|190.32|192.72|190.32|192.31|189.91|0
1651001300000|2022-04-26 19:28:20|192.86|190.46|193.54|191.14|193.54|191.14|192.86|190.46|0
1651001310000|2022-04-26 19:28:30|193.4|191|193.67|191.27|193.67|191.27|193.27|190.87|0
1651001320000|2022-04-26 19:28:40|193.81|191.41|193.95|191.55|193.95|191.55|193.81|191.41|0
1651001330000|2022-04-26 19:28:50|193.47|191.07|193.13|190.73|193.67|191.27|193.13|190.73|0
1651001340000|2022-04-26 19:29:00|192.18|189.78|192.18|189.78|192.31|189.91|192.18|189.78|0
1651001350000|2022-04-26 19:29:10|191.77|189.37|192.31|189.91|192.58|190.18|191.77|189.37|0
1651001360000|2022-04-26 19:29:20|191.63|189.23|192.45|190.05|192.72|190.32|191.63|189.23|0
1651001370000|2022-04-26 19:29:30|192.58|190.18|192.72|190.32|192.72|190.32|192.58|190.18|0
1651001380000|2022-04-26 19:29:40|192.93|190.53|192.86|190.46|192.93|190.53|192.72|190.32|0
1651001390000|2022-04-26 19:29:50|192.99|190.59|193.13|190.73|193.13|190.73|192.99|190.59|0
1651001400000|2022-04-26 19:30:00|193.26|190.86|192.72|190.32|193.26|190.86|192.58|190.18|0
1651001410000|2022-04-26 19:30:10|192.45|190.05|191.77|189.37|192.45|190.05|191.77|189.37|0
1651001420000|2022-04-26 19:30:20|192.18|189.78|192.99|190.59|192.99|190.59|192.18|189.78|0
1651001430000|2022-04-26 19:30:30|192.86|190.46|192.45|190.05|192.86|190.46|192.18|189.78|0
1651001440000|2022-04-26 19:30:40|192.18|189.78|192.85|190.45|192.85|190.45|192.18|189.78|0
1651001450000|2022-04-26 19:30:50|192.99|190.59|193.67|191.27|193.81|191.41|192.99|190.59|0
1651001460000|2022-04-26 19:31:00|193.54|191.14|193.67|191.27|193.67|191.27|193.54|191.14|0
1651001470000|2022-04-26 19:31:10|193.81|191.41|193.94|191.54|193.95|191.55|193.81|191.41|0
1651001480000|2022-04-26 19:31:20|194.22|191.82|193.94|191.54|194.35|191.95|193.94|191.54|0
1651001490000|2022-04-26 19:31:30|194.08|191.68|194.22|191.82|194.22|191.82|193.94|191.54|0
1651001500000|2022-04-26 19:31:40|194.49|192.09|194.77|192.37|194.77|192.37|194.49|192.09|0
1651001510000|2022-04-26 19:31:50|195.04|192.64|195.04|192.64|195.31|192.91|195.04|192.64|0
1651001520000|2022-04-26 19:32:00|195.18|192.78|195.18|192.78|195.31|192.91|195.18|192.78|0
1651001530000|2022-04-26 19:32:10|195.45|193.05|195.59|193.19|195.72|193.32|195.45|193.05|0
1651001540000|2022-04-26 19:32:20|195.45|193.05|195.45|193.05|195.59|193.19|195.45|193.05|0
1651001550000|2022-04-26 19:32:30|195.04|192.64|195.59|193.19|195.59|193.19|195.04|192.64|0
1651001560000|2022-04-26 19:32:40|195.72|193.32|195.72|193.32|195.72|193.32|195.45|193.05|0
1651001570000|2022-04-26 19:32:50|195.59|193.19|196.27|193.87|196.27|193.87|195.59|193.19|0
1651001580000|2022-04-26 19:33:00|196.14|193.74|195.72|193.32|196.14|193.74|195.17|192.77|0
1651001590000|2022-04-26 19:33:10|195.17|192.77|195.31|192.91|195.31|192.91|195.17|192.77|0
1651001600000|2022-04-26 19:33:20|194.9|192.5|195.31|192.91|195.31|192.91|194.9|192.5|0
1651001610000|2022-04-26 19:33:30|194.9|192.5|195.59|193.19|195.59|193.19|194.76|192.36|0
1651001620000|2022-04-26 19:33:40|195.72|193.32|196.14|193.74|196.14|193.74|195.72|193.32|0
1651001630000|2022-04-26 19:33:50|195.86|193.46|195.72|193.32|195.86|193.46|195.45|193.05|0
1651001640000|2022-04-26 19:34:00|196.14|193.74|195.86|193.46|196.14|193.74|195.72|193.32|0
1651001650000|2022-04-26 19:34:10|196|193.6|196.27|193.87|196.41|194.01|196|193.6|0
1651001660000|2022-04-26 19:34:20|196.14|193.74|196.41|194.01|196.41|194.01|196.14|193.74|0
1651001670000|2022-04-26 19:34:30|196.69|194.29|196.13|193.73|196.69|194.29|196.13|193.73|0
1651001680000|2022-04-26 19:34:40|196|193.6|195.86|193.46|196|193.6|195.86|193.46|0
1651001690000|2022-04-26 19:34:50|195.72|193.32|195.58|193.18|195.72|193.32|195.31|192.91|0
1651001700000|2022-04-26 19:35:00|195.45|193.05|196.55|194.15|196.55|194.15|195.45|193.05|0
1651001710000|2022-04-26 19:35:10|196.41|194.01|196|193.6|196.41|194.01|196|193.6|0
1651001720000|2022-04-26 19:35:20|196.13|193.73|196.41|194.01|196.55|194.15|196.13|193.73|0
1651001730000|2022-04-26 19:35:30|196.55|194.15|196.68|194.28|196.82|194.42|196.55|194.15|0
1651001740000|2022-04-26 19:35:40|196.82|194.42|196.82|194.42|196.82|194.42|196.68|194.28|0
1651001750000|2022-04-26 19:35:50|196.68|194.28|196.68|194.28|196.82|194.42|196.68|194.28|0
1651001760000|2022-04-26 19:36:00|197.24|194.84|197.37|194.97|197.37|194.97|197.24|194.84|0
1651001770000|2022-04-26 19:36:10|197.24|194.84|196.96|194.56|197.24|194.84|196.96|194.56|0
1651001780000|2022-04-26 19:36:20|196.55|194.15|196.82|194.42|196.82|194.42|196.55|194.15|0
1651001790000|2022-04-26 19:36:30|196.55|194.15|197.37|194.97|197.37|194.97|196.55|194.15|0
1651001800000|2022-04-26 19:36:40|196.82|194.42|196.41|194.01|196.82|194.42|196.41|194.01|0
1651001810000|2022-04-26 19:36:50|196.68|194.28|196.68|194.28|196.68|194.28|196.41|194.01|0
1651001820000|2022-04-26 19:37:00|197.1|194.7|196.82|194.42|197.1|194.7|196.41|194.01|0
1651001830000|2022-04-26 19:37:10|196.55|194.15|196.41|194.01|196.68|194.28|196.41|194.01|0
1651001840000|2022-04-26 19:37:20|196.68|194.28|196.34|193.94|196.68|194.28|196.34|193.94|0
1651001850000|2022-04-26 19:37:30|196.13|193.73|194.76|192.36|196.13|193.73|194.76|192.36|0
1651001860000|2022-04-26 19:37:40|194.62|192.22|194.62|192.22|194.62|192.22|194.62|192.22|0
1651001870000|2022-04-26 19:37:50|194.35|191.95|195.31|192.91|195.31|192.91|194.35|191.95|0
1651001880000|2022-04-26 19:38:00|195.03|192.63|194.76|192.36|195.03|192.63|194.76|192.36|0
1651001890000|2022-04-26 19:38:10|194.69|192.29|194.62|192.22|194.9|192.5|194.62|192.22|0
1651001900000|2022-04-26 19:38:20|195.03|192.63|194.21|191.81|195.03|192.63|194.21|191.81|0
1651001910000|2022-04-26 19:38:30|194.07|191.67|193.66|191.26|194.07|191.67|193.66|191.26|0
1651001920000|2022-04-26 19:38:40|194.07|191.67|194.07|191.67|194.07|191.67|193.66|191.26|0
1651001930000|2022-04-26 19:38:50|194.21|191.81|193.25|190.85|194.21|191.81|193.25|190.85|0
1651001940000|2022-04-26 19:39:00|193.39|190.99|193.8|191.4|193.8|191.4|193.25|190.85|0
1651001950000|2022-04-26 19:39:10|193.94|191.54|193.66|191.26|193.94|191.54|193.53|191.13|0
1651001960000|2022-04-26 19:39:20|193.53|191.13|193.25|190.85|193.53|191.13|193.25|190.85|0
1651001970000|2022-04-26 19:39:30|193.12|190.72|192.98|190.58|193.25|190.85|192.57|190.17|0
1651001980000|2022-04-26 19:39:40|192.71|190.31|193.12|190.72|193.39|190.99|192.71|190.31|0
1651001990000|2022-04-26 19:39:50|192.85|190.45|192.03|189.63|192.85|190.45|192.03|189.63|0
1651002000000|2022-04-26 19:40:00|191.89|189.49|191.08|188.68|191.89|189.49|191.08|188.68|0
1651002010000|2022-04-26 19:40:10|190.95|188.55|191.42|189.02|191.42|189.02|190.68|188.28|0
1651002020000|2022-04-26 19:40:20|191.76|189.36|192.44|190.04|192.44|190.04|191.76|189.36|0
1651002030000|2022-04-26 19:40:30|193.25|190.85|192.57|190.17|193.25|190.85|192.3|189.9|0
1651002040000|2022-04-26 19:40:40|192.3|189.9|192.84|190.44|192.84|190.44|192.3|189.9|0
1651002050000|2022-04-26 19:40:50|192.71|190.31|192.57|190.17|192.71|190.31|192.57|190.17|0
1651002060000|2022-04-26 19:41:00|192.98|190.58|192.57|190.17|193.25|190.85|192.57|190.17|0
1651002070000|2022-04-26 19:41:10|193.25|190.85|194.34|191.94|194.34|191.94|193.25|190.85|0
1651002080000|2022-04-26 19:41:20|194.07|191.67|194.48|192.08|194.48|192.08|194.07|191.67|0
1651002090000|2022-04-26 19:41:30|194.75|192.35|194.34|191.94|194.75|192.35|194.34|191.94|0
1651002100000|2022-04-26 19:41:40|194.14|191.74|195.17|192.77|195.17|192.77|194.14|191.74|0
1651002110000|2022-04-26 19:41:50|194.48|192.08|194.89|192.49|194.89|192.49|194.48|192.08|0
1651002120000|2022-04-26 19:42:00|195.03|192.63|195.17|192.77|195.17|192.77|194.48|192.08|0
1651002130000|2022-04-26 19:42:10|195.03|192.63|195.44|193.04|195.44|193.04|194.75|192.35|0
1651002140000|2022-04-26 19:42:20|195.99|193.59|195.79|193.39|195.99|193.59|195.79|193.39|0
1651002150000|2022-04-26 19:42:30|195.71|193.31|195.58|193.18|195.71|193.31|195.58|193.18|0
1651002160000|2022-04-26 19:42:40|195.44|193.04|195.16|192.76|195.44|193.04|195.03|192.63|0
1651002170000|2022-04-26 19:42:50|195.58|193.18|195.16|192.76|195.58|193.18|195.16|192.76|0
1651002180000|2022-04-26 19:43:00|195.3|192.9|195.03|192.63|195.3|192.9|195.03|192.63|0
1651002190000|2022-04-26 19:43:10|195.58|193.18|195.3|192.9|195.58|193.18|195.03|192.63|0
1651002200000|2022-04-26 19:43:20|195.16|192.76|194.34|191.94|195.16|192.76|194.34|191.94|0
1651002210000|2022-04-26 19:43:30|194.21|191.81|194|191.6|194.34|191.94|194|191.6|0
1651002220000|2022-04-26 19:43:40|194.34|191.94|193.93|191.53|194.62|192.22|193.93|191.53|0
1651002230000|2022-04-26 19:43:50|193.52|191.12|193.66|191.26|193.8|191.4|193.39|190.99|0
1651002240000|2022-04-26 19:44:00|194.07|191.67|193.39|190.99|194.07|191.67|193.39|190.99|0
1651002250000|2022-04-26 19:44:10|193.25|190.85|192.98|190.58|193.25|190.85|192.7|190.3|0
1651002260000|2022-04-26 19:44:20|192.84|190.44|191.75|189.35|192.84|190.44|191.62|189.22|0
1651002270000|2022-04-26 19:44:30|191.48|189.08|192.16|189.76|192.16|189.76|191.28|188.88|0
1651002280000|2022-04-26 19:44:40|192.02|189.62|192.43|190.03|192.43|190.03|191.89|189.49|0
1651002290000|2022-04-26 19:44:50|192.3|189.9|192.43|190.03|192.43|190.03|192.23|189.83|0
1651002300000|2022-04-26 19:45:00|192.16|189.76|191.08|188.68|192.16|189.76|190.54|188.14|0
1651002310000|2022-04-26 19:45:10|191.21|188.81|191.21|188.81|191.35|188.95|191.21|188.81|0
1651002320000|2022-04-26 19:45:20|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1651002330000|2022-04-26 19:45:30|191.35|188.95|191.48|189.08|191.48|189.08|191.08|188.68|0
1651002340000|2022-04-26 19:45:40|191.89|189.49|191.82|189.42|192.3|189.9|191.82|189.42|0
1651002350000|2022-04-26 19:45:50|192.16|189.76|192.97|190.57|192.97|190.57|192.16|189.76|0
1651002360000|2022-04-26 19:46:00|192.84|190.44|193.93|191.53|193.93|191.53|192.84|190.44|0
1651002370000|2022-04-26 19:46:10|193.79|191.39|194.48|192.08|194.48|192.08|193.79|191.39|0
1651002380000|2022-04-26 19:46:20|194.2|191.8|195.02|192.62|195.02|192.62|194.2|191.8|0
1651002390000|2022-04-26 19:46:30|195.57|193.17|195.85|193.45|195.99|193.59|195.57|193.17|0
1651002400000|2022-04-26 19:46:40|196.26|193.86|196.26|193.86|196.26|193.86|195.71|193.31|0
1651002410000|2022-04-26 19:46:50|195.98|193.58|195.3|192.9|195.98|193.58|195.3|192.9|0
1651002420000|2022-04-26 19:47:00|195.98|193.58|195.57|193.17|195.98|193.58|195.57|193.17|0
1651002430000|2022-04-26 19:47:10|195.85|193.45|196.12|193.72|196.12|193.72|195.85|193.45|0
1651002440000|2022-04-26 19:47:20|195.98|193.58|195.43|193.03|195.98|193.58|195.43|193.03|0
1651002450000|2022-04-26 19:47:30|196.4|194|196.53|194.13|196.53|194.13|196.26|193.86|0
1651002460000|2022-04-26 19:47:40|196.12|193.72|196.53|194.13|196.53|194.13|196.12|193.72|0
1651002470000|2022-04-26 19:47:50|196.4|194|196.26|193.86|196.4|194|196.12|193.72|0
1651002480000|2022-04-26 19:48:00|196.53|194.13|196.67|194.27|197.09|194.69|196.53|194.13|0
1651002490000|2022-04-26 19:48:10|195.98|193.58|196.26|193.86|196.26|193.86|195.98|193.58|0
1651002500000|2022-04-26 19:48:20|196.12|193.72|195.98|193.58|196.26|193.86|195.98|193.58|0
1651002510000|2022-04-26 19:48:30|195.3|192.9|195.23|192.83|195.57|193.17|195.02|192.62|0
1651002520000|2022-04-26 19:48:40|194.47|192.07|194.47|192.07|194.61|192.21|194.47|192.07|0
1651002530000|2022-04-26 19:48:50|195.02|192.62|194.61|192.21|195.02|192.62|194.61|192.21|0
1651002540000|2022-04-26 19:49:00|194.34|191.94|195.57|193.17|195.57|193.17|194.34|191.94|0
1651002550000|2022-04-26 19:49:10|195.02|192.62|195.57|193.17|195.57|193.17|195.02|192.62|0
1651002560000|2022-04-26 19:49:20|195.3|192.9|194.75|192.35|195.3|192.9|194.61|192.21|0
1651002570000|2022-04-26 19:49:30|195.57|193.17|195.98|193.58|195.98|193.58|195.57|193.17|0
1651002580000|2022-04-26 19:49:40|195.84|193.44|195.78|193.38|195.84|193.44|195.57|193.17|0
1651002590000|2022-04-26 19:49:50|195.84|193.44|195.43|193.03|195.84|193.44|195.29|192.89|0
1651002600000|2022-04-26 19:50:00|196.05|193.65|195.98|193.58|196.74|194.34|195.98|193.58|0
1651002610000|2022-04-26 19:50:10|196.26|193.86|197.08|194.68|197.08|194.68|196.26|193.86|0
1651002620000|2022-04-26 19:50:20|196.95|194.55|195.84|193.44|196.95|194.55|195.84|193.44|0
1651002630000|2022-04-26 19:50:30|195.98|193.58|194.75|192.35|195.98|193.58|194.75|192.35|0
1651002640000|2022-04-26 19:50:40|195.37|192.97|194.47|192.07|195.37|192.97|194.2|191.8|0
1651002650000|2022-04-26 19:50:50|193.38|190.98|192.7|190.3|193.38|190.98|192.7|190.3|0
1651002660000|2022-04-26 19:51:00|192.15|189.75|191.75|189.35|192.15|189.75|191.61|189.21|0
1651002670000|2022-04-26 19:51:10|191.34|188.94|192.15|189.75|192.7|190.3|191.34|188.94|0
1651002680000|2022-04-26 19:51:20|192.7|190.3|193.92|191.52|193.92|191.52|192.7|190.3|0
1651002690000|2022-04-26 19:51:30|194.06|191.66|195.29|192.89|195.29|192.89|194.06|191.66|0
1651002700000|2022-04-26 19:51:40|195.43|193.03|195.57|193.17|195.57|193.17|195.29|192.89|0
1651002710000|2022-04-26 19:51:50|195.43|193.03|194.47|192.07|195.43|193.03|194.47|192.07|0
1651002720000|2022-04-26 19:52:00|193.92|191.52|194.06|191.66|194.06|191.66|193.51|191.11|0
1651002730000|2022-04-26 19:52:10|194.74|192.34|194.88|192.48|194.88|192.48|194.74|192.34|0
1651002740000|2022-04-26 19:52:20|195.15|192.75|195.29|192.89|195.29|192.89|195.15|192.75|0
1651002750000|2022-04-26 19:52:30|194.33|191.93|193.79|191.39|194.33|191.93|193.79|191.39|0
1651002760000|2022-04-26 19:52:40|192.7|190.3|192.56|190.16|193.1|190.7|192.56|190.16|0
1651002770000|2022-04-26 19:52:50|192.83|190.43|193.38|190.98|193.38|190.98|192.83|190.43|0
1651002780000|2022-04-26 19:53:00|193.51|191.11|193.1|190.7|193.92|191.52|192.97|190.57|0
1651002790000|2022-04-26 19:53:10|193.72|191.32|194.61|192.21|194.61|192.21|193.72|191.32|0
1651002800000|2022-04-26 19:53:20|194.47|192.07|194.2|191.8|194.47|192.07|194.2|191.8|0
1651002810000|2022-04-26 19:53:30|194.61|192.21|195.22|192.82|195.29|192.89|194.61|192.21|0
1651002820000|2022-04-26 19:53:40|195.36|192.96|195.43|193.03|195.57|193.17|195.36|192.96|0
1651002830000|2022-04-26 19:53:50|195.29|192.89|196.11|193.71|196.11|193.71|195.29|192.89|0
1651002840000|2022-04-26 19:54:00|196.53|194.13|195.7|193.3|196.53|194.13|195.7|193.3|0
1651002850000|2022-04-26 19:54:10|195.43|193.03|195.7|193.3|196.11|193.71|195.43|193.03|0
1651002860000|2022-04-26 19:54:20|195.84|193.44|195.43|193.03|195.84|193.44|195.15|192.75|0
1651002870000|2022-04-26 19:54:30|195.56|193.16|195.98|193.58|195.98|193.58|195.15|192.75|0
1651002880000|2022-04-26 19:54:40|197.63|195.23|197.15|194.75|197.63|195.23|197.15|194.75|0
1651002890000|2022-04-26 19:54:50|197.49|195.09|197.49|195.09|197.63|195.23|197.49|195.09|0
1651002900000|2022-04-26 19:55:00|197.77|195.37|197.01|194.61|197.77|195.37|197.01|194.61|0
1651002910000|2022-04-26 19:55:10|195.29|192.89|196.53|194.13|196.53|194.13|194.88|192.48|0
1651002920000|2022-04-26 19:55:20|196.66|194.26|195.84|193.44|196.66|194.26|195.7|193.3|0
1651002930000|2022-04-26 19:55:30|196.94|194.54|196.66|194.26|197.22|194.82|196.66|194.26|0
1651002940000|2022-04-26 19:55:40|197.22|194.82|196.11|193.71|197.22|194.82|196.11|193.71|0
1651002950000|2022-04-26 19:55:50|196.94|194.54|196.94|194.54|196.94|194.54|196.94|194.54|0
1651002960000|2022-04-26 19:56:00|197.35|194.95|197.63|195.23|197.63|195.23|197.35|194.95|0
1651002970000|2022-04-26 19:56:10|197.49|195.09|198.18|195.78|198.18|195.78|197.35|194.95|0
1651002980000|2022-04-26 19:56:20|198.32|195.92|197.35|194.95|198.32|195.92|197.35|194.95|0
1651002990000|2022-04-26 19:56:30|197.91|195.51|198.46|196.06|198.46|196.06|197.91|195.51|0
1651003000000|2022-04-26 19:56:40|198.74|196.34|198.6|196.2|198.74|196.34|198.32|195.92|0
1651003010000|2022-04-26 19:56:50|198.88|196.48|199.15|196.75|199.15|196.75|198.88|196.48|0
1651003020000|2022-04-26 19:57:00|199.85|197.45|199.15|196.75|199.85|197.45|198.74|196.34|0
1651003030000|2022-04-26 19:57:10|199.57|197.17|199.29|196.89|199.57|197.17|199.09|196.69|0
1651003040000|2022-04-26 19:57:20|199.71|197.31|199.01|196.61|199.71|197.31|198.88|196.48|0
1651003050000|2022-04-26 19:57:30|199.57|197.17|198.04|195.64|199.57|197.17|197.35|194.95|0
1651003060000|2022-04-26 19:57:40|198.32|195.92|198.81|196.41|198.81|196.41|198.32|195.92|0
1651003070000|2022-04-26 19:57:50|199.01|196.61|199.01|196.61|199.57|197.17|199.01|196.61|0
1651003080000|2022-04-26 19:58:00|198.74|196.34|199.43|197.03|199.43|197.03|198.6|196.2|0
1651003090000|2022-04-26 19:58:10|199.71|197.31|199.29|196.89|199.71|197.31|199.29|196.89|0
1651003100000|2022-04-26 19:58:20|199.15|196.75|198.13|195.73|199.15|196.75|196.55|194.15|0
1651003110000|2022-04-26 19:58:30|197.99|195.59|197.16|194.76|197.99|195.59|197.16|194.76|0
1651003120000|2022-04-26 19:58:40|197.72|195.32|197.86|195.46|198.41|196.01|197.72|195.32|0
1651003130000|2022-04-26 19:58:50|198.41|196.01|197.99|195.59|198.41|196.01|197.72|195.32|0
1651003140000|2022-04-26 19:59:00|199.1|196.7|199.1|196.7|199.24|196.84|199.1|196.7|0
1651003150000|2022-04-26 19:59:10|199.32|196.92|199.38|196.98|199.66|197.26|199.32|196.92|0
1651003160000|2022-04-26 19:59:20|200.22|197.82|200.5|198.1|200.64|198.24|200.22|197.82|0
1651003170000|2022-04-26 19:59:30|200.36|197.96|200.36|197.96|200.36|197.96|199.52|197.12|0
1651003180000|2022-04-26 19:59:40|200.78|198.38|201.48|199.08|201.48|199.08|200.78|198.38|0
1651003190000|2022-04-26 19:59:50|202.18|199.78|202.04|199.64|202.18|199.78|201.34|198.94|0
1651003200000|2022-04-26 20:00:00|202.32|199.92|201.2|198.8|202.32|199.92|200.64|198.24|0
1651003210000|2022-04-26 20:00:10|201.76|199.36|202.88|200.48|202.88|200.48|201.76|199.36|0
1651003220000|2022-04-26 20:00:20|203.16|200.76|205.14|202.74|205.14|202.74|203.16|200.76|0
1651003230000|2022-04-26 20:00:30|204.72|202.32|204.86|202.46|204.86|202.46|204.58|202.18|0
1651003240000|2022-04-26 20:00:40|204.72|202.32|204.65|202.25|205|202.6|204.57|202.17|0
1651003250000|2022-04-26 20:00:50|204.51|202.11|203.87|201.47|204.51|202.11|203.87|201.47|0
1651003260000|2022-04-26 20:01:00|204.86|202.46|204.15|201.75|204.86|202.46|204.01|201.61|0
1651003270000|2022-04-26 20:01:10|204.01|201.61|206.56|204.16|206.56|204.16|204.01|201.61|0
1651003280000|2022-04-26 20:01:20|205.28|202.88|206.7|204.3|206.7|204.3|205.28|202.88|0
1651003290000|2022-04-26 20:01:30|206.13|203.73|204.15|201.75|206.13|203.73|204.15|201.75|0
1651003300000|2022-04-26 20:01:40|203.3|200.9|202.15|199.75|204.57|202.17|202.15|199.75|0
1651003310000|2022-04-26 20:01:50|202.57|200.17|201.78|199.38|202.57|200.17|201.36|198.96|0
1651003320000|2022-04-26 20:02:00|205.15|202.75|202.06|199.66|205.15|202.75|202.06|199.66|0
1651003330000|2022-04-26 20:02:10|201.92|199.52|200.81|198.41|201.92|199.52|200.67|198.27|0
1651003340000|2022-04-26 20:02:20|200.6|198.2|201.99|199.59|202.06|199.66|200.6|198.2|0
1651003350000|2022-04-26 20:02:30|201.64|199.24|200.81|198.41|201.78|199.38|200.81|198.41|0
1651003360000|2022-04-26 20:02:40|199.97|197.57|200.25|197.85|200.25|197.85|199.97|197.57|0
1651003370000|2022-04-26 20:02:50|200.46|198.06|200.39|197.99|201.08|198.68|200.11|197.71|0
1651003380000|2022-04-26 20:03:00|200.74|198.34|202.69|200.29|202.69|200.29|200.74|198.34|0
1651003390000|2022-04-26 20:03:10|203.18|200.78|203.74|201.34|203.74|201.34|202.76|200.36|0
1651003400000|2022-04-26 20:03:20|204.17|201.77|205.29|202.89|205.29|202.89|204.17|201.77|0
1651003410000|2022-04-26 20:03:30|204.59|202.19|205.58|203.18|205.58|203.18|204.59|202.19|0
1651003420000|2022-04-26 20:03:40|205.29|202.89|205.01|202.61|205.29|202.89|204.45|202.05|0
1651003430000|2022-04-26 20:03:50|205.58|203.18|205.44|203.04|206|203.6|205.44|203.04|0
1651003440000|2022-04-26 20:04:00|205.15|202.75|204.59|202.19|205.15|202.75|204.17|201.77|0
1651003450000|2022-04-26 20:04:10|204.1|201.7|205.86|203.46|205.86|203.46|204.1|201.7|0
1651003460000|2022-04-26 20:04:20|205.29|202.89|205.01|202.61|205.86|203.46|205.01|202.61|0
1651003470000|2022-04-26 20:04:30|205.43|203.03|205.72|203.32|205.86|203.46|205.43|203.03|0
1651003480000|2022-04-26 20:04:40|205.15|202.75|205.86|203.46|206|203.6|205.15|202.75|0
1651003490000|2022-04-26 20:04:50|204.94|202.54|203.74|201.34|204.94|202.54|203.74|201.34|0
1651003500000|2022-04-26 20:05:00|204.16|201.76|203.74|201.34|204.16|201.76|203.74|201.34|0
1651003510000|2022-04-26 20:05:10|203.46|201.06|204.16|201.76|204.16|201.76|203.46|201.06|0
1651003520000|2022-04-26 20:05:20|204.38|201.98|204.52|202.12|204.52|202.12|203.88|201.48|0
1651003530000|2022-04-26 20:05:30|204.3|201.9|205.15|202.75|205.43|203.03|204.3|201.9|0
1651003540000|2022-04-26 20:05:40|205.86|203.46|205.57|203.17|205.86|203.46|204.73|202.33|0
1651003550000|2022-04-26 20:05:50|205.29|202.89|206.42|204.02|206.42|204.02|205.29|202.89|0
1651003560000|2022-04-26 20:06:00|207.28|204.88|207.21|204.81|207.99|205.59|206.99|204.59|0
1651003570000|2022-04-26 20:06:10|207.7|205.3|207.85|205.45|207.85|205.45|207.42|205.02|0
1651003580000|2022-04-26 20:06:20|208.27|205.87|208.03|205.63|209.17|206.77|208.03|205.63|0
1651003590000|2022-04-26 20:06:30|208.75|206.35|208.89|206.49|208.89|206.49|208.6|206.2|0
1651003600000|2022-04-26 20:06:40|209.74|207.34|209.89|207.49|210.03|207.63|209.74|207.34|0
1651003610000|2022-04-26 20:06:50|210.25|207.85|210.17|207.77|210.25|207.85|210.03|207.63|0
1651003620000|2022-04-26 20:07:00|210.6|208.2|211.03|208.63|211.32|208.92|210.6|208.2|0
1651003630000|2022-04-26 20:07:10|210.89|208.49|211.46|209.06|211.61|209.21|210.89|208.49|0
1651003640000|2022-04-26 20:07:20|211.75|209.35|213.34|210.94|213.34|210.94|211.75|209.35|0
1651003650000|2022-04-26 20:07:30|213.05|210.65|213.48|211.08|213.48|211.08|212.76|210.36|0
1651003660000|2022-04-26 20:07:40|214.78|212.38|215.07|212.67|215.07|212.67|214.35|211.95|0
1651003670000|2022-04-26 20:07:50|214.93|212.53|213.34|210.94|214.93|212.53|213.34|210.94|0
1651003680000|2022-04-26 20:08:00|213.91|211.51|213.33|210.93|214.35|211.95|213.33|210.93|0
1651003690000|2022-04-26 20:08:10|213.48|211.08|213.77|211.37|213.91|211.51|213.33|210.93|0
1651003700000|2022-04-26 20:08:20|213.91|211.51|213.27|210.87|213.91|211.51|213.19|210.79|0
1651003710000|2022-04-26 20:08:30|214.06|211.66|214.28|211.88|214.49|212.09|214.06|211.66|0
1651003720000|2022-04-26 20:08:40|214.2|211.8|213.48|211.08|214.2|211.8|213.48|211.08|0
1651003730000|2022-04-26 20:08:50|213.33|210.93|213.62|211.22|213.91|211.51|213.33|210.93|0
1651003740000|2022-04-26 20:09:00|213.91|211.51|215.87|213.47|215.87|213.47|213.91|211.51|0
1651003750000|2022-04-26 20:09:10|215.58|213.18|215.65|213.25|215.8|213.4|215.51|213.11|0
1651003760000|2022-04-26 20:09:20|217.11|214.71|216.67|214.27|217.11|214.71|216.67|214.27|0
1651003770000|2022-04-26 20:09:30|216.82|214.42|216.82|214.42|217.11|214.71|216.82|214.42|0
1651003780000|2022-04-26 20:09:40|216.38|213.98|216.67|214.27|216.82|214.42|216.38|213.98|0
1651003790000|2022-04-26 20:09:50|215.94|213.54|215.65|213.25|216.67|214.27|215.65|213.25|0
1651003800000|2022-04-26 20:10:00|216.09|213.69|215.65|213.25|216.09|213.69|215.65|213.25|0
1651003810000|2022-04-26 20:10:10|215.73|213.33|215.36|212.96|215.73|213.33|215.07|212.67|0
1651003820000|2022-04-26 20:10:20|215.87|213.47|215.36|212.96|216.02|213.62|215.07|212.67|0
1651003830000|2022-04-26 20:10:30|215.94|213.54|215.65|213.25|215.94|213.54|215.65|213.25|0
1651003840000|2022-04-26 20:10:40|215.8|213.4|215.22|212.82|215.8|213.4|215.22|212.82|0
1651003850000|2022-04-26 20:10:50|215.36|212.96|215.51|213.11|215.51|213.11|214.63|212.23|0
1651003860000|2022-04-26 20:11:00|215.36|212.96|216.09|213.69|216.09|213.69|215.36|212.96|0
1651003870000|2022-04-26 20:11:10|215.8|213.4|215.8|213.4|215.94|213.54|215.65|213.25|0
1651003880000|2022-04-26 20:11:20|215.65|213.25|215.07|212.67|215.65|213.25|214.42|212.02|0
1651003890000|2022-04-26 20:11:30|214.05|211.65|214.2|211.8|214.34|211.94|214.05|211.65|0
1651003900000|2022-04-26 20:11:40|214.05|211.65|214.34|211.94|214.34|211.94|214.05|211.65|0
1651003910000|2022-04-26 20:11:50|214.49|212.09|213.91|211.51|214.49|212.09|213.48|211.08|0
1651003920000|2022-04-26 20:12:00|214.27|211.87|214.05|211.65|214.27|211.87|213.84|211.44|0
1651003930000|2022-04-26 20:12:10|213.91|211.51|213.48|211.08|213.91|211.51|213.48|211.08|0
1651003940000|2022-04-26 20:12:20|213.33|210.93|213.52|211.12|213.52|211.12|211.46|209.06|0
1651003950000|2022-04-26 20:12:30|213.15|210.75|212.87|210.47|213.66|211.26|212.87|210.47|0
1651003960000|2022-04-26 20:12:40|211.78|209.38|211.86|209.46|211.93|209.53|211.78|209.38|0
1651003970000|2022-04-26 20:12:50|211.78|209.38|212.36|209.96|212.65|210.25|211.78|209.38|0
1651003980000|2022-04-26 20:13:00|211.78|209.38|211.64|209.24|211.78|209.38|211.64|209.24|0
1651003990000|2022-04-26 20:13:10|211.07|208.67|210.35|207.95|211.07|208.67|210.35|207.95|0
1651004000000|2022-04-26 20:13:20|210.64|208.24|210.64|208.24|210.64|208.24|210.28|207.88|0
1651004010000|2022-04-26 20:13:30|211.35|208.95|210.35|207.95|211.35|208.95|210.35|207.95|0
1651004020000|2022-04-26 20:13:40|210.49|208.09|210.64|208.24|210.64|208.24|210.49|208.09|0
1651004030000|2022-04-26 20:13:50|210.07|207.67|210.64|208.24|210.64|208.24|210.07|207.67|0
1651004040000|2022-04-26 20:14:00|210.49|208.09|210.49|208.09|210.49|208.09|210.21|207.81|0
1651004050000|2022-04-26 20:14:10|211.07|208.67|210.35|207.95|211.07|208.67|210.35|207.95|0
1651004060000|2022-04-26 20:14:20|210.07|207.67|210.07|207.67|210.35|207.95|210.07|207.67|0
1651004070000|2022-04-26 20:14:30|209.92|207.52|210.21|207.81|210.35|207.95|209.92|207.52|0
1651004080000|2022-04-26 20:14:40|210.49|208.09|211.93|209.53|211.93|209.53|210.49|208.09|0
1651004090000|2022-04-26 20:14:50|213.07|210.67|212.79|210.39|213.07|210.67|212.79|210.39|0
1651004110000|2022-04-26 20:15:10|213.85|211.05|212.41|209.61|213.85|211.05|212.41|209.61|0
1651004120000|2022-04-26 20:15:20|212.56|209.76|211.91|209.11|212.56|209.76|211.91|209.11|0
1651004130000|2022-04-26 20:15:30|211.98|209.18|212.84|210.04|212.84|210.04|211.98|209.18|0
1651004140000|2022-04-26 20:15:40|212.55|209.75|211.84|209.04|212.55|209.75|211.84|209.04|0
1651004150000|2022-04-26 20:15:50|212.12|209.32|212.41|209.61|212.41|209.61|212.12|209.32|0
1651004160000|2022-04-26 20:16:00|212.55|209.75|212.27|209.47|212.84|210.04|212.27|209.47|0
1651004170000|2022-04-26 20:16:10|212.12|209.32|212.12|209.32|212.12|209.32|212.05|209.25|0
1651004180000|2022-04-26 20:16:20|211.98|209.18|212.2|209.4|212.2|209.4|211.84|209.04|0
1651004190000|2022-04-26 20:16:30|212.12|209.32|211.84|209.04|212.12|209.32|211.84|209.04|0
1651004200000|2022-04-26 20:16:40|210.69|207.89|210.26|207.46|210.69|207.89|210.26|207.46|0
1651004210000|2022-04-26 20:16:50|210.12|207.32|210.41|207.61|210.41|207.61|210.12|207.32|0
1651004220000|2022-04-26 20:17:00|210.26|207.46|210.41|207.61|210.41|207.61|210.12|207.32|0
1651004230000|2022-04-26 20:17:10|210.83|208.03|210.41|207.61|210.83|208.03|210.41|207.61|0
1651004240000|2022-04-26 20:17:20|210.34|207.54|210.55|207.75|210.55|207.75|210.34|207.54|0
1651004250000|2022-04-26 20:17:30|210.69|207.89|210.12|207.32|210.83|208.03|210.12|207.32|0
1651004260000|2022-04-26 20:17:40|210.26|207.46|210.26|207.46|210.26|207.46|210.12|207.32|0
1651004270000|2022-04-26 20:17:50|210.4|207.6|210.34|207.54|210.4|207.6|209.98|207.18|0
1651004280000|2022-04-26 20:18:00|210.4|207.6|210.4|207.6|210.4|207.6|210.12|207.32|0
1651004290000|2022-04-26 20:18:10|210.34|207.54|210.4|207.6|210.4|207.6|210.34|207.54|0
1651004300000|2022-04-26 20:18:20|210.55|207.75|211.4|208.6|211.4|208.6|210.55|207.75|0
1651004310000|2022-04-26 20:18:30|211.48|208.68|211.12|208.32|211.48|208.68|211.12|208.32|0
1651004320000|2022-04-26 20:18:40|211.26|208.46|211.12|208.32|211.26|208.46|210.97|208.17|0
1651004330000|2022-04-26 20:18:50|210.97|208.17|210.12|207.32|210.97|208.17|210.12|207.32|0
1651004340000|2022-04-26 20:19:00|209.98|207.18|210.4|207.6|210.4|207.6|209.98|207.18|0
1651004350000|2022-04-26 20:19:10|210.26|207.46|210.4|207.6|210.4|207.6|210.26|207.46|0
1651004370000|2022-04-26 20:19:30|210.26|207.46|210.12|207.32|210.4|207.6|210.12|207.32|0
1651004380000|2022-04-26 20:19:40|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1651004390000|2022-04-26 20:19:50|210.12|207.32|210.55|207.75|210.55|207.75|209.97|207.17|0
1651004400000|2022-04-26 20:20:00|210.69|207.89|211.26|208.46|211.26|208.46|210.69|207.89|0
1651004410000|2022-04-26 20:20:10|211.12|208.32|212.26|209.46|212.26|209.46|211.12|208.32|0
1651004420000|2022-04-26 20:20:20|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1651004430000|2022-04-26 20:20:30|212.05|209.25|212.98|210.18|212.98|210.18|212.05|209.25|0
1651004440000|2022-04-26 20:20:40|212.69|209.89|212.84|210.04|212.98|210.18|212.69|209.89|0
1651004450000|2022-04-26 20:20:50|212.41|209.61|212.69|209.89|212.69|209.89|212.26|209.46|0
1651004460000|2022-04-26 20:21:00|212.41|209.61|210.6|207.8|212.55|209.75|210.6|207.8|0
1651004470000|2022-04-26 20:21:10|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1651004490000|2022-04-26 20:21:30|211.32|208.52|211.9|209.1|211.9|209.1|211.32|208.52|0
1651004500000|2022-04-26 20:21:40|211.61|208.81|212.19|209.39|212.19|209.39|211.61|208.81|0
1651004510000|2022-04-26 20:21:50|212.33|209.53|212.77|209.97|212.84|210.04|212.33|209.53|0
1651004520000|2022-04-26 20:22:00|212.55|209.75|212.04|209.24|212.55|209.75|211.97|209.17|0
1651004530000|2022-04-26 20:22:10|212.47|209.67|212.76|209.96|212.91|210.11|212.47|209.67|0
1651004540000|2022-04-26 20:22:20|212.91|210.11|213.2|210.4|213.2|210.4|212.76|209.96|0
1651004550000|2022-04-26 20:22:30|213.35|210.55|213.64|210.84|213.64|210.84|213.35|210.55|0
1651004560000|2022-04-26 20:22:40|214|211.2|213.93|211.13|214.36|211.56|213.78|210.98|0
1651004570000|2022-04-26 20:22:50|214.07|211.27|213.78|210.98|214.22|211.42|213.78|210.98|0
1651004580000|2022-04-26 20:23:00|213.93|211.13|214.07|211.27|214.07|211.27|213.93|211.13|0
1651004590000|2022-04-26 20:23:10|214.22|211.42|214.22|211.42|214.29|211.49|214.22|211.42|0
1651004600000|2022-04-26 20:23:20|214.15|211.35|214.22|211.42|214.22|211.42|214.15|211.35|0
1651004610000|2022-04-26 20:23:30|214.15|211.35|214.22|211.42|214.36|211.56|214.15|211.35|0
1651004620000|2022-04-26 20:23:40|214.36|211.56|214.51|211.71|214.51|211.71|214.36|211.56|0
1651004630000|2022-04-26 20:23:50|214.44|211.64|214.07|211.27|214.44|211.64|214.07|211.27|0
1651004640000|2022-04-26 20:24:00|214.15|211.35|214.22|211.42|214.22|211.42|214.07|211.27|0
1651004650000|2022-04-26 20:24:10|214.29|211.49|214.51|211.71|214.51|211.71|214.29|211.49|0
1651004660000|2022-04-26 20:24:20|214.65|211.85|214.22|211.42|214.65|211.85|214.22|211.42|0
1651004670000|2022-04-26 20:24:30|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1651004680000|2022-04-26 20:24:40|213.78|210.98|213.78|210.98|213.85|211.05|213.78|210.98|0
1651004690000|2022-04-26 20:24:50|213.92|211.12|214.07|211.27|214.07|211.27|213.78|210.98|0
1651004700000|2022-04-26 20:25:00|213.92|211.12|214.51|211.71|214.51|211.71|213.92|211.12|0
1651004710000|2022-04-26 20:25:10|214.65|211.85|215.02|212.22|215.02|212.22|214.65|211.85|0
1651004720000|2022-04-26 20:25:20|215.38|212.58|215.24|212.44|215.68|212.88|215.24|212.44|0
1651004730000|2022-04-26 20:25:30|215.38|212.58|215.53|212.73|215.53|212.73|215.38|212.58|0
1651004740000|2022-04-26 20:25:40|215.24|212.44|214.65|211.85|215.24|212.44|214.65|211.85|0
1651004750000|2022-04-26 20:25:50|214.94|212.14|215.09|212.29|215.09|212.29|214.94|212.14|0
1651004760000|2022-04-26 20:26:00|214.8|212|214.51|211.71|214.8|212|214.51|211.71|0
1651004770000|2022-04-26 20:26:10|214.36|211.56|214.36|211.56|214.65|211.85|214.29|211.49|0
1651004780000|2022-04-26 20:26:20|214.51|211.71|215.17|212.37|215.17|212.37|214.51|211.71|0
1651004790000|2022-04-26 20:26:30|215.24|212.44|215.17|212.37|215.24|212.44|215.09|212.29|0
1651004800000|2022-04-26 20:26:40|215.09|212.29|215.24|212.44|215.24|212.44|214.94|212.14|0
1651004810000|2022-04-26 20:26:50|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651004820000|2022-04-26 20:27:00|215.23|212.43|214.8|212|215.38|212.58|214.8|212|0
1651004830000|2022-04-26 20:27:10|214.5|211.7|214.58|211.78|214.58|211.78|214.21|211.41|0
1651004840000|2022-04-26 20:27:20|214.5|211.7|214.87|212.07|214.87|212.07|214.5|211.7|0
1651004850000|2022-04-26 20:27:30|214.65|211.85|214.8|212|214.8|212|214.65|211.85|0
1651004860000|2022-04-26 20:27:40|214.94|212.14|215.09|212.29|215.16|212.36|214.94|212.14|0
1651004870000|2022-04-26 20:27:50|215.38|212.58|215.38|212.58|215.38|212.58|215.23|212.43|0
1651004880000|2022-04-26 20:28:00|215.53|212.73|215.46|212.66|215.53|212.73|215.38|212.58|0
1651004890000|2022-04-26 20:28:10|215.53|212.73|215.96|213.16|215.97|213.17|215.53|212.73|0
1651004900000|2022-04-26 20:28:20|215.89|213.09|215.53|212.73|215.89|213.09|215.23|212.43|0
1651004910000|2022-04-26 20:28:30|215.67|212.87|215.82|213.02|215.82|213.02|215.53|212.73|0
1651004920000|2022-04-26 20:28:40|215.6|212.8|215.75|212.95|215.75|212.95|215.6|212.8|0
1651004930000|2022-04-26 20:28:50|215.67|212.87|215.53|212.73|215.67|212.87|215.53|212.73|0
1651004940000|2022-04-26 20:29:00|215.75|212.95|215.23|212.43|215.75|212.95|215.23|212.43|0
1651004950000|2022-04-26 20:29:10|214.94|212.14|214.5|211.7|214.94|212.14|214.5|211.7|0
1651004960000|2022-04-26 20:29:20|214.36|211.56|214.43|211.63|214.5|211.7|214.36|211.56|0
1651004970000|2022-04-26 20:29:30|214.5|211.7|214.36|211.56|214.5|211.7|214.36|211.56|0
1651004980000|2022-04-26 20:29:40|214.07|211.27|213.77|210.97|214.07|211.27|213.77|210.97|0
1651005000000|2022-04-26 20:30:00|213.92|211.12|213.92|211.12|213.92|211.12|213.77|210.97|0
1651005010000|2022-04-26 20:30:10|214.06|211.26|214.21|211.41|214.21|211.41|214.06|211.26|0
1651005020000|2022-04-26 20:30:20|214.36|211.56|214.36|211.56|214.5|211.7|214.36|211.56|0
1651005030000|2022-04-26 20:30:30|214.21|211.41|214.5|211.7|214.5|211.7|214.21|211.41|0
1651005040000|2022-04-26 20:30:40|214.36|211.56|213.77|210.97|214.36|211.56|213.77|210.97|0
1651005050000|2022-04-26 20:30:50|214.36|211.56|214.06|211.26|214.36|211.56|214.06|211.26|0
1651005060000|2022-04-26 20:31:00|213.92|211.12|214.21|211.41|214.36|211.56|213.92|211.12|0
1651005070000|2022-04-26 20:31:10|214.43|211.63|214.5|211.7|214.5|211.7|214.36|211.56|0
1651005080000|2022-04-26 20:31:20|214.35|211.55|213.92|211.12|214.35|211.55|213.92|211.12|0
1651005090000|2022-04-26 20:31:30|213.77|210.97|214.06|211.26|214.06|211.26|213.77|210.97|0
1651005100000|2022-04-26 20:31:40|214.21|211.41|214.5|211.7|214.5|211.7|214.21|211.41|0
1651005120000|2022-04-26 20:32:00|214.21|211.41|214.94|212.14|214.94|212.14|214.21|211.41|0
1651005130000|2022-04-26 20:32:10|214.79|211.99|214.79|211.99|214.79|211.99|214.79|211.99|0
1651005140000|2022-04-26 20:32:20|215.08|212.28|215.23|212.43|215.23|212.43|215.08|212.28|0
1651005150000|2022-04-26 20:32:30|215.08|212.28|215.16|212.36|215.16|212.36|215.08|212.28|0
1651005160000|2022-04-26 20:32:40|215.23|212.43|215.38|212.58|215.38|212.58|215.23|212.43|0
1651005170000|2022-04-26 20:32:50|215.52|212.72|215.52|212.72|215.52|212.72|215.38|212.58|0
1651005180000|2022-04-26 20:33:00|215.37|212.57|215.52|212.72|215.67|212.87|215.37|212.57|0
1651005190000|2022-04-26 20:33:10|215.37|212.57|215.52|212.72|215.52|212.72|215.37|212.57|0
1651005200000|2022-04-26 20:33:20|215.67|212.87|215.6|212.8|215.67|212.87|215.6|212.8|0
1651005210000|2022-04-26 20:33:30|215.52|212.72|215.45|212.65|215.67|212.87|215.45|212.65|0
1651005220000|2022-04-26 20:33:40|215.37|212.57|215.23|212.43|215.37|212.57|215.08|212.28|0
1651005230000|2022-04-26 20:33:50|215.37|212.57|214.94|212.14|215.37|212.57|214.94|212.14|0
1651005240000|2022-04-26 20:34:00|214.79|211.99|215.08|212.28|215.08|212.28|214.79|211.99|0
1651005250000|2022-04-26 20:34:10|215.23|212.43|215.23|212.43|215.23|212.43|215.23|212.43|0
1651005260000|2022-04-26 20:34:20|214.72|211.92|214.79|211.99|214.79|211.99|214.64|211.84|0
1651005270000|2022-04-26 20:34:30|214.87|212.07|215.08|212.28|215.08|212.28|214.79|211.99|0
1651005280000|2022-04-26 20:34:40|215.23|212.43|214.93|212.13|215.23|212.43|214.93|212.13|0
1651005290000|2022-04-26 20:34:50|215.08|212.28|214.5|211.7|215.08|212.28|214.5|211.7|0
1651005300000|2022-04-26 20:35:00|214.35|211.55|214.14|211.34|214.35|211.55|214.14|211.34|0
1651005310000|2022-04-26 20:35:10|214.06|211.26|214.06|211.26|214.21|211.41|214.06|211.26|0
1651005320000|2022-04-26 20:35:20|214.21|211.41|214.06|211.26|214.21|211.41|214.06|211.26|0
1651005330000|2022-04-26 20:35:30|213.91|211.11|214.5|211.7|214.5|211.7|213.91|211.11|0
1651005340000|2022-04-26 20:35:40|214.28|211.48|214.35|211.55|214.35|211.55|214.2|211.4|0
1651005350000|2022-04-26 20:35:50|214.5|211.7|214.2|211.4|214.5|211.7|214.2|211.4|0
1651005360000|2022-04-26 20:36:00|214.35|211.55|214.13|211.33|214.35|211.55|214.13|211.33|0
1651005370000|2022-04-26 20:36:10|214.06|211.26|214.2|211.4|214.2|211.4|214.06|211.26|0
1651005380000|2022-04-26 20:36:20|213.91|211.11|214.28|211.48|214.35|211.55|213.91|211.11|0
1651005390000|2022-04-26 20:36:30|214.35|211.55|214.2|211.4|214.5|211.7|214.2|211.4|0
1651005400000|2022-04-26 20:36:40|214.28|211.48|214.35|211.55|214.35|211.55|214.28|211.48|0
1651005410000|2022-04-26 20:36:50|214.06|211.26|214.13|211.33|214.2|211.4|214.06|211.26|0
1651005420000|2022-04-26 20:37:00|214.2|211.4|214.35|211.55|214.42|211.62|214.2|211.4|0
1651005430000|2022-04-26 20:37:10|214.2|211.4|214.57|211.77|214.57|211.77|214.13|211.33|0
1651005440000|2022-04-26 20:37:20|214.64|211.84|214.06|211.26|214.64|211.84|214.06|211.26|0
1651005450000|2022-04-26 20:37:30|213.91|211.11|214.06|211.26|214.06|211.26|213.91|211.11|0
1651005460000|2022-04-26 20:37:40|214.35|211.55|214.64|211.84|214.64|211.84|214.35|211.55|0
1651005470000|2022-04-26 20:37:50|215.08|212.28|215.22|212.42|215.37|212.57|215.08|212.28|0
1651005480000|2022-04-26 20:38:00|214.93|212.13|215.08|212.28|215.08|212.28|214.93|212.13|0
1651005490000|2022-04-26 20:38:10|215.37|212.57|215.37|212.57|215.37|212.57|215.37|212.57|0
1651005500000|2022-04-26 20:38:20|215.22|212.42|215.37|212.57|215.37|212.57|215.22|212.42|0
1651005510000|2022-04-26 20:38:30|215.52|212.72|215.66|212.86|215.66|212.86|215.52|212.72|0
1651005520000|2022-04-26 20:38:40|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1651005530000|2022-04-26 20:38:50|215.66|212.86|216.25|213.45|216.25|213.45|215.66|212.86|0
1651005540000|2022-04-26 20:39:00|216.39|213.59|215.95|213.15|216.39|213.59|215.95|213.15|0
1651005550000|2022-04-26 20:39:10|216.03|213.23|215.95|213.15|216.1|213.3|215.88|213.08|0
1651005560000|2022-04-26 20:39:20|216.1|213.3|215.81|213.01|216.1|213.3|215.81|213.01|0
1651005570000|2022-04-26 20:39:30|215.51|212.71|215.37|212.57|215.51|212.71|215.3|212.5|0
1651005580000|2022-04-26 20:39:40|215.66|212.86|215.37|212.57|215.66|212.86|215.37|212.57|0
1651005590000|2022-04-26 20:39:50|215.44|212.64|215.51|212.71|215.51|212.71|215.44|212.64|0
1651005600000|2022-04-26 20:40:00|215.66|212.86|215.95|213.15|215.95|213.15|215.66|212.86|0
1651005610000|2022-04-26 20:40:10|216.18|213.38|216.39|213.59|216.54|213.74|216.18|213.38|0
1651005620000|2022-04-26 20:40:20|216.1|213.3|216.25|213.45|216.25|213.45|216.1|213.3|0
1651005630000|2022-04-26 20:40:30|215.95|213.15|216.18|213.38|216.54|213.74|215.95|213.15|0
1651005640000|2022-04-26 20:40:40|216.39|213.59|216.54|213.74|216.54|213.74|216.39|213.59|0
1651005650000|2022-04-26 20:40:50|216.39|213.59|216.1|213.3|216.47|213.67|216.1|213.3|0
1651005660000|2022-04-26 20:41:00|216.24|213.44|216.68|213.88|216.68|213.88|216.24|213.44|0
1651005670000|2022-04-26 20:41:10|216.83|214.03|216.83|214.03|216.83|214.03|216.83|214.03|0
1651005680000|2022-04-26 20:41:20|216.98|214.18|216.83|214.03|216.98|214.18|216.68|213.88|0
1651005690000|2022-04-26 20:41:30|216.91|214.11|217.71|214.91|217.71|214.91|216.91|214.11|0
1651005700000|2022-04-26 20:41:40|217.42|214.62|217.42|214.62|217.42|214.62|217.42|214.62|0
1651005710000|2022-04-26 20:41:50|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1651005720000|2022-04-26 20:42:00|217.2|214.4|217.64|214.84|217.71|214.91|217.2|214.4|0
1651005730000|2022-04-26 20:42:10|217.57|214.77|217.71|214.91|217.71|214.91|217.42|214.62|0
1651005740000|2022-04-26 20:42:20|217.42|214.62|217.42|214.62|217.71|214.91|217.42|214.62|0
1651005750000|2022-04-26 20:42:30|217.71|214.91|218.89|216.09|218.89|216.09|217.71|214.91|0
1651005760000|2022-04-26 20:42:40|218.74|215.94|219.04|216.24|219.04|216.24|218.74|215.94|0
1651005770000|2022-04-26 20:42:50|219.19|216.39|219.56|216.76|219.56|216.76|219.19|216.39|0
1651005780000|2022-04-26 20:43:00|219.78|216.98|219.71|216.91|219.78|216.98|219.63|216.83|0
1651005790000|2022-04-26 20:43:10|219.93|217.13|219.63|216.83|219.93|217.13|219.63|216.83|0
1651005800000|2022-04-26 20:43:20|219.78|216.98|219.78|216.98|219.93|217.13|219.78|216.98|0
1651005810000|2022-04-26 20:43:30|219.93|217.13|219.93|217.13|220.07|217.27|219.93|217.13|0
1651005820000|2022-04-26 20:43:40|219.63|216.83|219.78|216.98|219.78|216.98|219.63|216.83|0
1651005830000|2022-04-26 20:43:50|220|217.2|220.22|217.42|220.3|217.5|220|217.2|0
1651005840000|2022-04-26 20:44:00|220.07|217.27|220.52|217.72|220.52|217.72|219.93|217.13|0
1651005850000|2022-04-26 20:44:10|220.37|217.57|220.67|217.87|220.67|217.87|220.37|217.57|0
1651005860000|2022-04-26 20:44:20|220.37|217.57|220.07|217.27|220.37|217.57|220.07|217.27|0
1651005870000|2022-04-26 20:44:30|220.22|217.42|219.92|217.12|220.22|217.42|219.92|217.12|0
1651005880000|2022-04-26 20:44:40|220.22|217.42|220.37|217.57|220.37|217.57|220.07|217.27|0
1651005890000|2022-04-26 20:44:50|220.22|217.42|219.92|217.12|220.22|217.42|219.92|217.12|0
1651005900000|2022-04-26 20:45:00|219.85|217.05|219.78|216.98|219.92|217.12|219.63|216.83|0
1651005910000|2022-04-26 20:45:10|219.63|216.83|219.63|216.83|219.63|216.83|219.63|216.83|0
1651005930000|2022-04-26 20:45:30|219.78|216.98|219.78|216.98|219.78|216.98|219.78|216.98|0
1651005940000|2022-04-26 20:45:40|219.63|216.83|219.63|216.83|219.7|216.9|219.63|216.83|0
1651005960000|2022-04-26 20:46:00|218.3|215.5|218.59|215.79|218.59|215.79|218.3|215.5|0
1651005970000|2022-04-26 20:46:10|218.74|215.94|217.86|215.06|218.74|215.94|217.86|215.06|0
1651005980000|2022-04-26 20:46:20|218|215.2|217.56|214.76|218|215.2|217.56|214.76|0
1651005990000|2022-04-26 20:46:30|217.71|214.91|218|215.2|218|215.2|217.41|214.61|0
1651006000000|2022-04-26 20:46:40|218.15|215.35|218|215.2|218.15|215.35|218|215.2|0
1651006010000|2022-04-26 20:46:50|217.86|215.06|218|215.2|218|215.2|217.85|215.05|0
1651006020000|2022-04-26 20:47:00|218.08|215.28|218.15|215.35|218.15|215.35|218.08|215.28|0
1651006030000|2022-04-26 20:47:10|218.44|215.64|218.74|215.94|218.74|215.94|218|215.2|0
1651006040000|2022-04-26 20:47:20|218.59|215.79|218.74|215.94|218.74|215.94|218.59|215.79|0
1651006050000|2022-04-26 20:47:30|218.89|216.09|219.11|216.31|219.11|216.31|218.89|216.09|0
1651006060000|2022-04-26 20:47:40|219.18|216.38|219.33|216.53|219.33|216.53|219.18|216.38|0
1651006070000|2022-04-26 20:47:50|219.18|216.38|219.33|216.53|219.33|216.53|219.03|216.23|0
1651006080000|2022-04-26 20:48:00|219.26|216.46|218.74|215.94|219.48|216.68|218.74|215.94|0
1651006090000|2022-04-26 20:48:10|218.89|216.09|219.33|216.53|219.33|216.53|218.89|216.09|0
1651006100000|2022-04-26 20:48:20|219.62|216.82|220.07|217.27|220.07|217.27|219.62|216.82|0
1651006110000|2022-04-26 20:48:30|220.22|217.42|220.15|217.35|220.22|217.42|220.07|217.27|0
1651006120000|2022-04-26 20:48:40|220.22|217.42|220.22|217.42|220.22|217.42|220.07|217.27|0
1651006130000|2022-04-26 20:48:50|220.07|217.27|220.37|217.57|220.37|217.57|220.07|217.27|0
1651006140000|2022-04-26 20:49:00|220.22|217.42|219.77|216.97|220.22|217.42|219.77|216.97|0
1651006150000|2022-04-26 20:49:10|219.62|216.82|219.62|216.82|219.62|216.82|219.62|216.82|0
1651006160000|2022-04-26 20:49:20|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1651006170000|2022-04-26 20:49:30|219.62|216.82|219.62|216.82|219.62|216.82|219.62|216.82|0
1651006180000|2022-04-26 20:49:40|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1651006190000|2022-04-26 20:49:50|219.7|216.9|219.62|216.82|219.7|216.9|219.62|216.82|0
1651006200000|2022-04-26 20:50:00|219.77|216.97|219.77|216.97|219.77|216.97|219.62|216.82|0
1651006210000|2022-04-26 20:50:10|219.7|216.9|219.62|216.82|219.7|216.9|219.62|216.82|0
1651006220000|2022-04-26 20:50:20|219.77|216.97|219.92|217.12|219.92|217.12|219.77|216.97|0
1651006230000|2022-04-26 20:50:30|219.77|216.97|219.92|217.12|220|217.2|219.77|216.97|0
1651006240000|2022-04-26 20:50:40|220|217.2|219.92|217.12|220|217.2|219.62|216.82|0
1651006250000|2022-04-26 20:50:50|220.21|217.41|220.07|217.27|220.21|217.41|219.92|217.12|0
1651006260000|2022-04-26 20:51:00|220|217.2|219.77|216.97|220|217.2|219.77|216.97|0
1651006270000|2022-04-26 20:51:10|219.92|217.12|220.07|217.27|220.07|217.27|219.77|216.97|0
1651006280000|2022-04-26 20:51:20|219.77|216.97|219.77|216.97|219.92|217.12|219.77|216.97|0
1651006290000|2022-04-26 20:51:30|219.92|217.12|219.77|216.97|219.92|217.12|219.77|216.97|0
1651006300000|2022-04-26 20:51:40|219.92|217.12|219.99|217.19|219.99|217.19|219.92|217.12|0
1651006310000|2022-04-26 20:51:50|220.07|217.27|220.21|217.41|220.21|217.41|220.07|217.27|0
1651006320000|2022-04-26 20:52:00|220.36|217.56|220.36|217.56|220.36|217.56|220.21|217.41|0
1651006330000|2022-04-26 20:52:10|220.21|217.41|220.36|217.56|220.36|217.56|220.21|217.41|0
1651006340000|2022-04-26 20:52:20|220.51|217.71|220.51|217.71|220.66|217.86|220.51|217.71|0
1651006350000|2022-04-26 20:52:30|220.59|217.79|220.51|217.71|220.59|217.79|220.51|217.71|0
1651006360000|2022-04-26 20:52:40|220.66|217.86|221.1|218.3|221.1|218.3|220.66|217.86|0
1651006370000|2022-04-26 20:52:50|220.95|218.15|221.4|218.6|221.4|218.6|220.95|218.15|0
1651006380000|2022-04-26 20:53:00|221.25|218.45|220.66|217.86|221.25|218.45|220.66|217.86|0
1651006390000|2022-04-26 20:53:10|220.95|218.15|221.1|218.3|221.1|218.3|220.95|218.15|0
1651006400000|2022-04-26 20:53:20|220.95|218.15|220.95|218.15|221.1|218.3|220.95|218.15|0
1651006410000|2022-04-26 20:53:30|220.88|218.08|220.88|218.08|220.95|218.15|220.66|217.86|0
1651006420000|2022-04-26 20:53:40|220.81|218.01|220.51|217.71|220.95|218.15|220.51|217.71|0
1651006430000|2022-04-26 20:53:50|220.66|217.86|220.59|217.79|220.73|217.93|220.59|217.79|0
1651006440000|2022-04-26 20:54:00|220.66|217.86|220.59|217.79|220.66|217.86|220.59|217.79|0
1651006450000|2022-04-26 20:54:10|220.66|217.86|220.95|218.15|220.95|218.15|220.59|217.79|0
1651006460000|2022-04-26 20:54:20|221.1|218.3|221.1|218.3|221.1|218.3|220.95|218.15|0
1651006470000|2022-04-26 20:54:30|220.95|218.15|220.51|217.71|220.95|218.15|220.51|217.71|0
1651006480000|2022-04-26 20:54:40|220.21|217.41|219.77|216.97|220.21|217.41|219.77|216.97|0
1651006490000|2022-04-26 20:54:50|219.91|217.11|219.84|217.04|219.91|217.11|219.77|216.97|0
1651006500000|2022-04-26 20:55:00|219.91|217.11|219.91|217.11|219.99|217.19|219.77|216.97|0
1651006510000|2022-04-26 20:55:10|219.99|217.19|219.62|216.82|219.99|217.19|219.62|216.82|0
1651006520000|2022-04-26 20:55:20|219.69|216.89|219.77|216.97|219.77|216.97|219.69|216.89|0
1651006530000|2022-04-26 20:55:30|219.62|216.82|219.62|216.82|219.62|216.82|219.62|216.82|0
1651006540000|2022-04-26 20:55:40|219.69|216.89|219.77|216.97|219.77|216.97|219.69|216.89|0
1651006550000|2022-04-26 20:55:50|219.69|216.89|219.17|216.37|219.69|216.89|219.17|216.37|0
1651006560000|2022-04-26 20:56:00|219.1|216.3|219.03|216.23|219.1|216.3|218.88|216.08|0
1651006570000|2022-04-26 20:56:10|218.88|216.08|219.1|216.3|219.1|216.3|218.88|216.08|0
1651006580000|2022-04-26 20:56:20|218.95|216.15|218.73|215.93|219.03|216.23|218.73|215.93|0
1651006590000|2022-04-26 20:56:30|219.03|216.23|218.73|215.93|219.1|216.3|218.73|215.93|0
1651006600000|2022-04-26 20:56:40|218.88|216.08|218.73|215.93|218.88|216.08|218.73|215.93|0
1651006610000|2022-04-26 20:56:50|218.81|216.01|218.73|215.93|218.81|216.01|218.73|215.93|0
1651006620000|2022-04-26 20:57:00|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1651006630000|2022-04-26 20:57:10|218.73|215.93|218.73|215.93|218.73|215.93|218.73|215.93|0
1651006640000|2022-04-26 20:57:20|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1651006650000|2022-04-26 20:57:30|218.81|216.01|218.81|216.01|219.02|216.22|218.81|216.01|0
1651006660000|2022-04-26 20:57:40|218.88|216.08|219.02|216.22|219.1|216.3|218.88|216.08|0
1651006670000|2022-04-26 20:57:50|218.95|216.15|219.02|216.22|219.02|216.22|218.95|216.15|0
1651006690000|2022-04-26 20:58:10|219.17|216.37|219.32|216.52|219.32|216.52|219.17|216.37|0
1651006700000|2022-04-26 20:58:20|219.17|216.37|219.17|216.37|219.32|216.52|219.17|216.37|0
1651006710000|2022-04-26 20:58:30|219.47|216.67|219.17|216.37|219.47|216.67|219.17|216.37|0
1651006720000|2022-04-26 20:58:40|219.1|216.3|219.32|216.52|219.32|216.52|219.1|216.3|0
1651006730000|2022-04-26 20:58:50|219.17|216.37|219.17|216.37|219.17|216.37|219.17|216.37|0
1651006740000|2022-04-26 20:59:00|219.4|216.6|219.47|216.67|219.47|216.67|219.4|216.6|0
1651006750000|2022-04-26 20:59:10|219.32|216.52|219.1|216.3|219.32|216.52|219.1|216.3|0
1651006760000|2022-04-26 20:59:20|219.17|216.37|219.84|217.04|219.84|217.04|219.17|216.37|0
1651006770000|2022-04-26 20:59:30|219.91|217.11|219.61|216.81|219.91|217.11|219.61|216.81|0
1651006790000|2022-04-26 20:59:50|219.47|216.67|219.1|216.3|219.54|216.74|219.1|216.3|0
1651006800000|2022-04-26 21:00:00|219.44|216.64|219.12|216.32|219.44|216.64|219.1|216.3|0
1651006810000|2022-04-26 21:00:10|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1651006820000|2022-04-26 21:00:20|218.97|216.17|218.94|216.14|218.97|216.17|218.94|216.14|0
1651006830000|2022-04-26 21:00:30|219.06|216.26|218.94|216.14|219.06|216.26|218.93|216.13|0
1651006840000|2022-04-26 21:00:40|218.93|216.13|219.14|216.34|219.14|216.34|218.93|216.13|0
1651006850000|2022-04-26 21:00:50|219.2|216.4|219.14|216.34|219.2|216.4|219.14|216.34|0
1651006860000|2022-04-26 21:01:00|219.16|216.36|218.9|216.1|219.16|216.36|218.9|216.1|0
1651006920000|2022-04-26 21:02:00|218.94|216.14|218.92|216.12|218.94|216.14|218.9|216.1|0
1651006940000|2022-04-26 21:02:20|219.01|216.21|219.01|216.21|219.01|216.21|219.01|216.21|0
1651006970000|2022-04-26 21:02:50|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1651006980000|2022-04-26 21:03:00|219.01|216.21|218.99|216.19|219.01|216.21|218.99|216.19|0
1651006990000|2022-04-26 21:03:10|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1651007000000|2022-04-26 21:03:20|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1651007010000|2022-04-26 21:03:30|219.24|216.44|219.26|216.46|219.26|216.46|219.24|216.44|0
1651007020000|2022-04-26 21:03:40|219.14|216.34|218.94|216.14|219.14|216.34|218.94|216.14|0
1651007030000|2022-04-26 21:03:50|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1651007040000|2022-04-26 21:04:00|219.05|216.25|219.05|216.25|219.05|216.25|219.05|216.25|0
1651007050000|2022-04-26 21:04:10|219.07|216.27|219.09|216.29|219.09|216.29|219.07|216.27|0
1651007060000|2022-04-26 21:04:20|219.05|216.25|219.05|216.25|219.05|216.25|219.05|216.25|0
1651007070000|2022-04-26 21:04:30|219.03|216.23|218.77|215.97|219.03|216.23|218.77|215.97|0
1651007080000|2022-04-26 21:04:40|218.9|216.1|218.88|216.08|218.9|216.1|218.88|216.08|0
1651007090000|2022-04-26 21:04:50|218.94|216.14|218.83|216.03|218.94|216.14|218.83|216.03|0
1651007110000|2022-04-26 21:05:10|218.79|215.99|218.79|215.99|218.79|215.99|218.79|215.99|0
1651007130000|2022-04-26 21:05:30|218.77|215.97|218.77|215.97|218.77|215.97|218.77|215.97|0
1651007140000|2022-04-26 21:05:40|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1651007150000|2022-04-26 21:05:50|218.57|215.77|218.57|215.77|218.57|215.77|218.57|215.77|0
1651007160000|2022-04-26 21:06:00|218.43|215.63|218.47|215.67|218.49|215.69|218.43|215.63|0
1651007170000|2022-04-26 21:06:10|218.49|215.69|218.49|215.69|218.49|215.69|218.49|215.69|0
1651007180000|2022-04-26 21:06:20|218.47|215.67|218.47|215.67|218.47|215.67|218.47|215.67|0
1651007190000|2022-04-26 21:06:30|218.29|215.49|218.49|215.69|218.49|215.69|218.29|215.49|0
1651007200000|2022-04-26 21:06:40|218.51|215.71|218.53|215.73|218.53|215.73|218.49|215.69|0
1651007210000|2022-04-26 21:06:50|218.49|215.69|218.57|215.77|218.57|215.77|218.47|215.67|0
1651007220000|2022-04-26 21:07:00|218.6|215.8|218.6|215.8|218.6|215.8|218.6|215.8|0
1651007230000|2022-04-26 21:07:10|218.59|215.79|218.59|215.79|218.59|215.79|218.59|215.79|0
1651007240000|2022-04-26 21:07:20|218.62|215.82|218.59|215.79|218.62|215.82|218.59|215.79|0
1651007250000|2022-04-26 21:07:30|218.51|215.71|218.46|215.66|218.51|215.71|218.46|215.66|0
1651007260000|2022-04-26 21:07:40|218.49|215.69|218.49|215.69|218.49|215.69|218.49|215.69|0
1651007270000|2022-04-26 21:07:50|218.46|215.66|218.46|215.66|218.46|215.66|218.46|215.66|0
1651007280000|2022-04-26 21:08:00|218.51|215.71|218.49|215.69|218.51|215.71|218.49|215.69|0
1651007290000|2022-04-26 21:08:10|218.51|215.71|218.49|215.69|218.51|215.71|218.46|215.66|0
1651007300000|2022-04-26 21:08:20|218.51|215.71|218.51|215.71|218.51|215.71|218.51|215.71|0
1651007310000|2022-04-26 21:08:30|218.49|215.69|218.5|215.7|218.51|215.71|218.49|215.69|0
1651007320000|2022-04-26 21:08:40|218.49|215.69|218.5|215.7|218.5|215.7|218.49|215.69|0
1651007340000|2022-04-26 21:09:00|218.53|215.73|218.53|215.73|218.53|215.73|218.53|215.73|0
1651007350000|2022-04-26 21:09:10|218.55|215.75|218.55|215.75|218.55|215.75|218.55|215.75|0
1651007360000|2022-04-26 21:09:20|218.57|215.77|218.57|215.77|218.57|215.77|218.53|215.73|0
1651007370000|2022-04-26 21:09:30|218.59|215.79|218.53|215.73|218.59|215.79|218.53|215.73|0
1651007380000|2022-04-26 21:09:40|218.37|215.57|218.36|215.56|218.37|215.57|218.36|215.56|0
1651007390000|2022-04-26 21:09:50|218.33|215.53|218.01|215.21|218.33|215.53|218.01|215.21|0
1651007400000|2022-04-26 21:10:00|217.97|215.17|218.1|215.3|218.1|215.3|217.97|215.17|0
1651007410000|2022-04-26 21:10:10|218.14|215.34|218.07|215.27|218.16|215.36|218.07|215.27|0
1651007420000|2022-04-26 21:10:20|218.03|215.23|218.12|215.32|218.12|215.32|218.03|215.23|0
1651007430000|2022-04-26 21:10:30|217.61|214.81|217.61|214.81|217.61|214.81|217.61|214.81|0
1651007440000|2022-04-26 21:10:40|217.62|214.82|217.67|214.87|217.67|214.87|217.62|214.82|0
1651007450000|2022-04-26 21:10:50|217.77|214.97|217.92|215.12|217.92|215.12|217.71|214.91|0
1651007460000|2022-04-26 21:11:00|217.67|214.87|217.64|214.84|217.67|214.87|217.64|214.84|0
1651007470000|2022-04-26 21:11:10|217.52|214.72|217.43|214.63|217.52|214.72|217.43|214.63|0
1651007480000|2022-04-26 21:11:20|217.41|214.61|217.43|214.63|217.43|214.63|217.41|214.61|0
1651007490000|2022-04-26 21:11:30|217.47|214.67|217.47|214.67|217.47|214.67|217.47|214.67|0
1651007500000|2022-04-26 21:11:40|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1651007520000|2022-04-26 21:12:00|217.31|214.51|217.75|214.95|217.75|214.95|217.31|214.51|0
1651007530000|2022-04-26 21:12:10|217.73|214.93|217.66|214.86|217.73|214.93|217.66|214.86|0
1651007540000|2022-04-26 21:12:20|217.64|214.84|217.64|214.84|217.64|214.84|217.64|214.84|0
1651007550000|2022-04-26 21:12:30|217.92|215.12|218.07|215.27|218.07|215.27|217.92|215.12|0
1651007560000|2022-04-26 21:12:40|218.2|215.4|218.29|215.49|218.31|215.51|218.2|215.4|0
1651007570000|2022-04-26 21:12:50|218.33|215.53|218.38|215.58|218.39|215.59|218.33|215.53|0
1651007580000|2022-04-26 21:13:00|218.12|215.32|218.13|215.33|218.13|215.33|218.12|215.32|0
1651007590000|2022-04-26 21:13:10|218.12|215.32|218.12|215.32|218.12|215.32|218.12|215.32|0
1651007600000|2022-04-26 21:13:20|218.26|215.46|218.26|215.46|218.26|215.46|218.26|215.46|0
1651007610000|2022-04-26 21:13:30|218.29|215.49|218.26|215.46|218.29|215.49|218.26|215.46|0
1651007630000|2022-04-26 21:13:50|218.13|215.33|218.25|215.45|218.25|215.45|218.13|215.33|0
1651007640000|2022-04-26 21:14:00|217.96|215.16|218.05|215.25|218.05|215.25|217.96|215.16|0
1651007650000|2022-04-26 21:14:10|217.96|215.16|217.47|214.67|218.05|215.25|217.47|214.67|0
1651007660000|2022-04-26 21:14:20|217.49|214.69|217.51|214.71|217.51|214.71|217.49|214.69|0
1651007670000|2022-04-26 21:14:30|217.49|214.69|217.66|214.86|217.66|214.86|217.49|214.69|0
1651007680000|2022-04-26 21:14:40|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1651007710000|2022-04-26 21:15:10|217.32|214.52|217.34|214.54|217.34|214.54|217.32|214.52|0
1651007720000|2022-04-26 21:15:20|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1651007740000|2022-04-26 21:15:40|217.34|214.54|217.24|214.44|217.34|214.54|217.24|214.44|0
1651007750000|2022-04-26 21:15:50|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1651007760000|2022-04-26 21:16:00|217.34|214.54|217.44|214.64|217.44|214.64|217.34|214.54|0
1651007790000|2022-04-26 21:16:30|217.4|214.6|217.44|214.64|217.44|214.64|217.4|214.6|0
1651007800000|2022-04-26 21:16:40|217.9|215.1|217.25|214.45|217.9|215.1|217.25|214.45|0
1651007820000|2022-04-26 21:17:00|217.9|215.1|217.55|214.75|217.9|215.1|217.55|214.75|0
1651007840000|2022-04-26 21:17:20|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1651007850000|2022-04-26 21:17:30|217.49|214.69|217.49|214.69|217.49|214.69|217.49|214.69|0
1651007870000|2022-04-26 21:17:50|217.46|214.66|217.46|214.66|217.46|214.66|217.46|214.66|0
1651007880000|2022-04-26 21:18:00|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1651007890000|2022-04-26 21:18:10|217.23|214.43|217.23|214.43|217.23|214.43|217.23|214.43|0
1651007900000|2022-04-26 21:18:20|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1651007930000|2022-04-26 21:18:50|217.28|214.48|217.28|214.48|217.28|214.48|217.28|214.48|0
1651007940000|2022-04-26 21:19:00|217.27|214.47|217.27|214.47|217.27|214.47|217.27|214.47|0
1651007960000|2022-04-26 21:19:20|217.02|214.22|217.15|214.35|217.15|214.35|217.02|214.22|0
1651007970000|2022-04-26 21:19:30|217.17|214.37|217.06|214.26|217.17|214.37|217.06|214.26|0
1651007980000|2022-04-26 21:19:40|217.17|214.37|217.19|214.39|217.19|214.39|217.17|214.37|0
1651008000000|2022-04-26 21:20:00|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1651008010000|2022-04-26 21:20:10|217.19|214.39|217.19|214.39|217.19|214.39|217.19|214.39|0
1651008020000|2022-04-26 21:20:20|217.27|214.47|217.4|214.6|217.4|214.6|217.27|214.47|0
1651008030000|2022-04-26 21:20:30|217.34|214.54|217.19|214.39|217.34|214.54|217.19|214.39|0
1651008040000|2022-04-26 21:20:40|217.18|214.38|217.18|214.38|217.18|214.38|217.18|214.38|0
1651008050000|2022-04-26 21:20:50|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1651008090000|2022-04-26 21:21:30|217.18|214.38|217.18|214.38|217.18|214.38|217.18|214.38|0
1651008100000|2022-04-26 21:21:40|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1651008120000|2022-04-26 21:22:00|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1651008130000|2022-04-26 21:22:10|216.84|214.04|216.87|214.07|216.87|214.07|216.84|214.04|0
1651008140000|2022-04-26 21:22:20|216.84|214.04|216.87|214.07|216.87|214.07|216.84|214.04|0
1651008150000|2022-04-26 21:22:30|216.84|214.04|216.84|214.04|216.84|214.04|216.84|214.04|0
1651008160000|2022-04-26 21:22:40|216.87|214.07|216.62|213.82|216.87|214.07|216.62|213.82|0
1651008170000|2022-04-26 21:22:50|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651008180000|2022-04-26 21:23:00|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1651008240000|2022-04-26 21:24:00|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1651008250000|2022-04-26 21:24:10|217.2|214.4|217.23|214.43|217.23|214.43|217.2|214.4|0
1651008260000|2022-04-26 21:24:20|217.25|214.45|217.23|214.43|217.25|214.45|217.23|214.43|0
1651008290000|2022-04-26 21:24:50|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1651008320000|2022-04-26 21:25:20|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1651008360000|2022-04-26 21:26:00|217.36|214.56|217.36|214.56|217.36|214.56|217.36|214.56|0
1651008380000|2022-04-26 21:26:20|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1651008390000|2022-04-26 21:26:30|217.29|214.49|217.29|214.49|217.29|214.49|217.29|214.49|0
1651008400000|2022-04-26 21:26:40|217.18|214.38|217.18|214.38|217.18|214.38|217.18|214.38|0
1651008420000|2022-04-26 21:27:00|217.16|214.36|217.16|214.36|217.16|214.36|217.16|214.36|0
1651008430000|2022-04-26 21:27:10|217.18|214.38|217.2|214.4|217.2|214.4|217.18|214.38|0
1651008440000|2022-04-26 21:27:20|217.18|214.38|217.18|214.38|217.2|214.4|217.18|214.38|0
1651008450000|2022-04-26 21:27:30|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1651008480000|2022-04-26 21:28:00|216.83|214.03|216.71|213.91|216.83|214.03|216.71|213.91|0
1651008490000|2022-04-26 21:28:10|216.41|213.61|216.26|213.46|216.41|213.61|216.26|213.46|0
1651008500000|2022-04-26 21:28:20|216.49|213.69|216.45|213.65|216.49|213.69|216.45|213.65|0
1651008510000|2022-04-26 21:28:30|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651008520000|2022-04-26 21:28:40|216.23|213.43|216.1|213.3|216.23|213.43|216.1|213.3|0
1651008530000|2022-04-26 21:28:50|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651008540000|2022-04-26 21:29:00|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1651008550000|2022-04-26 21:29:10|216.08|213.28|215.89|213.09|216.08|213.28|215.89|213.09|0
1651008570000|2022-04-26 21:29:30|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651008580000|2022-04-26 21:29:40|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1651008590000|2022-04-26 21:29:50|215.7|212.9|215.7|212.9|215.7|212.9|215.57|212.77|0
1651008600000|2022-04-26 21:30:00|215.71|212.91|215.65|212.85|215.71|212.91|215.65|212.85|0
1651008610000|2022-04-26 21:30:10|215.67|212.87|215.52|212.72|215.67|212.87|215.52|212.72|0
1651008630000|2022-04-26 21:30:30|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1651008640000|2022-04-26 21:30:40|215.64|212.84|215.6|212.8|215.64|212.84|215.6|212.8|0
1651008650000|2022-04-26 21:30:50|215.56|212.76|215.53|212.73|215.56|212.76|215.53|212.73|0
1651008660000|2022-04-26 21:31:00|215.51|212.71|215.56|212.76|215.58|212.78|215.51|212.71|0
1651008670000|2022-04-26 21:31:10|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1651008690000|2022-04-26 21:31:30|215.41|212.61|215.41|212.61|215.41|212.61|215.41|212.61|0
1651008710000|2022-04-26 21:31:50|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651008720000|2022-04-26 21:32:00|215.2|212.4|215.05|212.25|215.2|212.4|215.05|212.25|0
1651008730000|2022-04-26 21:32:10|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1651008740000|2022-04-26 21:32:20|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1651008750000|2022-04-26 21:32:30|214.66|211.86|214.64|211.84|214.66|211.86|214.64|211.84|0
1651008760000|2022-04-26 21:32:40|214.54|211.74|214.43|211.63|214.88|212.08|214.43|211.63|0
1651008770000|2022-04-26 21:32:50|214.45|211.65|214.26|211.46|214.45|211.65|214.26|211.46|0
1651008780000|2022-04-26 21:33:00|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1651008790000|2022-04-26 21:33:10|214.58|211.78|214.3|211.5|214.58|211.78|214.3|211.5|0
1651008800000|2022-04-26 21:33:20|214.26|211.46|214.26|211.46|214.26|211.46|214.26|211.46|0
1651008810000|2022-04-26 21:33:30|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651008820000|2022-04-26 21:33:40|214.06|211.26|213.96|211.16|214.06|211.26|213.75|210.95|0
1651008830000|2022-04-26 21:33:50|214.06|211.26|214.28|211.48|214.28|211.48|214.06|211.26|0
1651008840000|2022-04-26 21:34:00|214.36|211.56|214.47|211.67|214.47|211.67|214.36|211.56|0
1651008850000|2022-04-26 21:34:10|214.66|211.86|214.66|211.86|214.87|212.07|214.58|211.78|0
1651008860000|2022-04-26 21:34:20|215|212.2|215|212.2|215|212.2|215|212.2|0
1651008870000|2022-04-26 21:34:30|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1651008900000|2022-04-26 21:35:00|214.58|211.78|214.58|211.78|214.58|211.78|214.58|211.78|0
1651008910000|2022-04-26 21:35:10|214.47|211.67|214.47|211.67|214.58|211.78|214.47|211.67|0
1651008920000|2022-04-26 21:35:20|214.58|211.78|214.58|211.78|214.58|211.78|214.58|211.78|0
1651008940000|2022-04-26 21:35:40|214.57|211.77|214.79|211.99|214.79|211.99|214.57|211.77|0
1651008950000|2022-04-26 21:35:50|214.78|211.98|214.78|211.98|214.78|211.98|214.78|211.98|0
1651008970000|2022-04-26 21:36:10|215|212.2|215|212.2|215|212.2|215|212.2|0
1651008980000|2022-04-26 21:36:20|215.32|212.52|215.42|212.62|215.42|212.62|215.32|212.52|0
1651009010000|2022-04-26 21:36:50|215.27|212.47|215.11|212.31|215.27|212.47|215.11|212.31|0
1651009020000|2022-04-26 21:37:00|215|212.2|215|212.2|215|212.2|215|212.2|0
1651009050000|2022-04-26 21:37:30|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651009090000|2022-04-26 21:38:10|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1651009110000|2022-04-26 21:38:30|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651009120000|2022-04-26 21:38:40|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1651009130000|2022-04-26 21:38:50|215.13|212.33|215.1|212.3|215.13|212.33|215.1|212.3|0
1651009140000|2022-04-26 21:39:00|215.21|212.41|215.23|212.43|215.23|212.43|215.21|212.41|0
1651009160000|2022-04-26 21:39:20|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651009180000|2022-04-26 21:39:40|215.31|212.51|215.23|212.43|215.31|212.51|215.23|212.43|0
1651009190000|2022-04-26 21:39:50|215.31|212.51|215.04|212.24|215.31|212.51|215.04|212.24|0
1651009200000|2022-04-26 21:40:00|215|212.2|215|212.2|215|212.2|215|212.2|0
1651009220000|2022-04-26 21:40:20|214.96|212.16|215.04|212.24|215.04|212.24|214.96|212.16|0
1651009230000|2022-04-26 21:40:30|215.02|212.22|214.91|212.11|215.02|212.22|214.91|212.11|0
1651009270000|2022-04-26 21:41:10|215.12|212.32|215.02|212.22|215.21|212.41|215.02|212.22|0
1651009280000|2022-04-26 21:41:20|215.21|212.41|214.57|211.77|215.21|212.41|214.57|211.77|0
1651009300000|2022-04-26 21:41:40|214.89|212.09|214.61|211.81|214.89|212.09|214.61|211.81|0
1651009310000|2022-04-26 21:41:50|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651009330000|2022-04-26 21:42:10|214.99|212.19|215.1|212.3|215.1|212.3|214.99|212.19|0
1651009350000|2022-04-26 21:42:30|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651009360000|2022-04-26 21:42:40|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651009370000|2022-04-26 21:42:50|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1651009380000|2022-04-26 21:43:00|215.08|212.28|214.99|212.19|215.08|212.28|214.99|212.19|0
1651009390000|2022-04-26 21:43:10|214.93|212.13|214.93|212.13|214.93|212.13|214.93|212.13|0
1651009410000|2022-04-26 21:43:30|215.14|212.34|214.89|212.09|215.14|212.34|214.89|212.09|0
1651009420000|2022-04-26 21:43:40|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1651009430000|2022-04-26 21:43:50|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651009440000|2022-04-26 21:44:00|214.91|212.11|215.14|212.34|215.14|212.34|214.91|212.11|0
1651009450000|2022-04-26 21:44:10|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651009460000|2022-04-26 21:44:20|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1651009470000|2022-04-26 21:44:30|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651009510000|2022-04-26 21:45:10|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1651009520000|2022-04-26 21:45:20|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651009530000|2022-04-26 21:45:30|214.89|212.09|214.78|211.98|214.89|212.09|214.78|211.98|0
1651009540000|2022-04-26 21:45:40|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1651009550000|2022-04-26 21:45:50|214.52|211.72|214.52|211.72|214.67|211.87|214.52|211.72|0
1651009560000|2022-04-26 21:46:00|214.67|211.87|214.67|211.87|214.67|211.87|214.67|211.87|0
1651009570000|2022-04-26 21:46:10|214.52|211.72|214.35|211.55|214.52|211.72|214.35|211.55|0
1651009580000|2022-04-26 21:46:20|214.37|211.57|214.37|211.57|214.37|211.57|214.37|211.57|0
1651009590000|2022-04-26 21:46:30|214.5|211.7|214.58|211.78|214.58|211.78|214.5|211.7|0
1651009650000|2022-04-26 21:47:30|214.6|211.8|214.63|211.83|214.63|211.83|214.6|211.8|0
1651009660000|2022-04-26 21:47:40|214.67|211.87|214.67|211.87|214.67|211.87|214.67|211.87|0
1651009680000|2022-04-26 21:48:00|214.64|211.84|214.69|211.89|214.69|211.89|214.64|211.84|0
1651009740000|2022-04-26 21:49:00|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1651009750000|2022-04-26 21:49:10|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651009760000|2022-04-26 21:49:20|214.88|212.08|214.88|212.08|214.88|212.08|214.88|212.08|0
1651009770000|2022-04-26 21:49:30|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651009790000|2022-04-26 21:49:50|215.05|212.25|215.05|212.25|215.05|212.25|215.05|212.25|0
1651009820000|2022-04-26 21:50:20|215.07|212.27|215.3|212.5|215.3|212.5|215.07|212.27|0
1651009830000|2022-04-26 21:50:30|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651009860000|2022-04-26 21:51:00|215.51|212.71|215.56|212.76|215.56|212.76|215.51|212.71|0
1651009910000|2022-04-26 21:51:50|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651009920000|2022-04-26 21:52:00|215.28|212.48|215.24|212.44|215.28|212.48|215.24|212.44|0
1651009940000|2022-04-26 21:52:20|215.11|212.31|215.01|212.21|215.11|212.31|215.01|212.21|0
1651009950000|2022-04-26 21:52:30|215.05|212.25|215.05|212.25|215.05|212.25|215.05|212.25|0
1651009960000|2022-04-26 21:52:40|215.01|212.21|215.02|212.22|215.02|212.22|215.01|212.21|0
1651009970000|2022-04-26 21:52:50|215.01|212.21|215.05|212.25|215.07|212.27|215.01|212.21|0
1651009980000|2022-04-26 21:53:00|215.13|212.33|214.83|212.03|215.13|212.33|214.83|212.03|0
1651009990000|2022-04-26 21:53:10|214.62|211.82|214.6|211.8|214.62|211.82|214.6|211.8|0
1651010000000|2022-04-26 21:53:20|214.64|211.84|214.66|211.86|214.66|211.86|214.64|211.84|0
1651010010000|2022-04-26 21:53:30|214.62|211.82|214.62|211.82|214.77|211.97|214.62|211.82|0
1651010020000|2022-04-26 21:53:40|214.83|212.03|214.4|211.6|214.83|212.03|214.4|211.6|0
1651010030000|2022-04-26 21:53:50|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1651010060000|2022-04-26 21:54:20|214.51|211.71|214.51|211.71|214.51|211.71|214.51|211.71|0
1651010070000|2022-04-26 21:54:30|214.32|211.52|214.32|211.52|214.32|211.52|214.32|211.52|0
1651010080000|2022-04-26 21:54:40|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1651010090000|2022-04-26 21:54:50|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651010110000|2022-04-26 21:55:10|214.23|211.43|214.39|211.59|214.39|211.59|214.23|211.43|0
1651010120000|2022-04-26 21:55:20|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651010150000|2022-04-26 21:55:50|214.39|211.59|214.39|211.59|214.39|211.59|214.27|211.47|0
1651010160000|2022-04-26 21:56:00|214.27|211.47|214.23|211.43|214.27|211.47|214.21|211.41|0
1651010170000|2022-04-26 21:56:10|214.3|211.5|214.36|211.56|214.36|211.56|214.3|211.5|0
1651010180000|2022-04-26 21:56:20|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651010200000|2022-04-26 21:56:40|214.38|211.58|214.3|211.5|214.38|211.58|214.3|211.5|0
1651010210000|2022-04-26 21:56:50|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651010230000|2022-04-26 21:57:10|214.3|211.5|214.36|211.56|214.36|211.56|214.3|211.5|0
1651010240000|2022-04-26 21:57:20|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651010250000|2022-04-26 21:57:30|213.89|211.09|214.1|211.3|214.1|211.3|213.89|211.09|0
1651010260000|2022-04-26 21:57:40|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1651010280000|2022-04-26 21:58:00|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1651010290000|2022-04-26 21:58:10|214.04|211.24|214.04|211.24|214.04|211.24|214.04|211.24|0
1651010300000|2022-04-26 21:58:20|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1651010310000|2022-04-26 21:58:30|214.17|211.37|214.14|211.34|214.17|211.37|214.14|211.34|0
1651010330000|2022-04-26 21:58:50|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1651010340000|2022-04-26 21:59:00|213.97|211.17|214.06|211.26|214.06|211.26|213.97|211.17|0
1651010350000|2022-04-26 21:59:10|214.13|211.33|213.93|211.13|214.13|211.33|213.93|211.13|0
1651010360000|2022-04-26 21:59:20|213.96|211.16|214.06|211.26|214.06|211.26|213.87|211.07|0
1651010370000|2022-04-26 21:59:30|214.17|211.37|214.08|211.28|214.17|211.37|213.97|211.17|0
1651010380000|2022-04-26 21:59:40|213.97|211.17|214.04|211.24|214.04|211.24|213.97|211.17|0
1651010390000|2022-04-26 21:59:50|214.14|211.34|213.78|210.98|214.14|211.34|213.78|210.98|0
1651010400000|2022-04-26 22:00:00|211.29|208.49|211.87|209.07|211.87|209.07|211|208.2|0
1651010410000|2022-04-26 22:00:10|211.51|208.71|211.58|208.78|212.16|209.36|211.51|208.71|0
1651010420000|2022-04-26 22:00:20|211.07|208.27|211.07|208.27|211.36|208.56|211.07|208.27|0
1651010430000|2022-04-26 22:00:30|211.15|208.35|212.52|209.72|212.88|210.08|211.15|208.35|0
1651010440000|2022-04-26 22:00:40|211.65|208.85|212.3|209.5|212.3|209.5|211.65|208.85|0
1651010450000|2022-04-26 22:00:50|211.94|209.14|212.37|209.57|212.37|209.57|211.65|208.85|0
1651010460000|2022-04-26 22:01:00|213.68|210.88|213.32|210.52|213.68|210.88|213.32|210.52|0
1651010470000|2022-04-26 22:01:10|212.95|210.15|212.37|209.57|212.95|210.15|212.37|209.57|0
1651010480000|2022-04-26 22:01:20|212.23|209.43|212.08|209.28|212.23|209.43|212.08|209.28|0
1651010490000|2022-04-26 22:01:30|212.37|209.57|212.23|209.43|212.52|209.72|212.23|209.43|0
1651010500000|2022-04-26 22:01:40|212.52|209.72|212.66|209.86|212.66|209.86|212.52|209.72|0
1651010510000|2022-04-26 22:01:50|212.81|210.01|213.1|210.3|213.1|210.3|212.66|209.86|0
1651010520000|2022-04-26 22:02:00|213.24|210.44|212.95|210.15|213.24|210.44|212.95|210.15|0
1651010530000|2022-04-26 22:02:10|213.1|210.3|213.68|210.88|213.68|210.88|213.1|210.3|0
1651010540000|2022-04-26 22:02:20|213.82|211.02|213.97|211.17|213.97|211.17|213.82|211.02|0
1651010550000|2022-04-26 22:02:30|213.82|211.02|213.82|211.02|213.97|211.17|213.82|211.02|0
1651010560000|2022-04-26 22:02:40|213.97|211.17|214.12|211.32|214.12|211.32|213.82|211.02|0
1651010570000|2022-04-26 22:02:50|213.9|211.1|212.08|209.28|213.9|211.1|212.08|209.28|0
1651010580000|2022-04-26 22:03:00|212.23|209.43|212.52|209.72|212.52|209.72|212.08|209.28|0
1651010590000|2022-04-26 22:03:10|212.37|209.57|211.65|208.85|212.37|209.57|211.65|208.85|0
1651010600000|2022-04-26 22:03:20|211.72|208.92|211.65|208.85|211.79|208.99|211.65|208.85|0
1651010610000|2022-04-26 22:03:30|211.72|208.92|212.08|209.28|212.08|209.28|211.72|208.92|0
1651010620000|2022-04-26 22:03:40|212.23|209.43|212.08|209.28|212.23|209.43|212.08|209.28|0
1651010630000|2022-04-26 22:03:50|211.94|209.14|211.65|208.85|211.94|209.14|211.65|208.85|0
1651010640000|2022-04-26 22:04:00|211.94|209.14|211.72|208.92|211.94|209.14|211.65|208.85|0
1651010650000|2022-04-26 22:04:10|211.5|208.7|211.21|208.41|211.5|208.7|211.21|208.41|0
1651010660000|2022-04-26 22:04:20|211.07|208.27|210.35|207.55|211.21|208.41|210.35|207.55|0
1651010670000|2022-04-26 22:04:30|210.71|207.91|210.64|207.84|210.78|207.98|210.64|207.84|0
1651010680000|2022-04-26 22:04:40|210.92|208.12|210.85|208.05|211|208.2|210.85|208.05|0
1651010690000|2022-04-26 22:04:50|210.64|207.84|210.71|207.91|210.71|207.91|210.49|207.69|0
1651010700000|2022-04-26 22:05:00|210.63|207.83|210.35|207.55|210.63|207.83|210.35|207.55|0
1651010710000|2022-04-26 22:05:10|210.06|207.26|210.06|207.26|210.06|207.26|209.91|207.11|0
1651010720000|2022-04-26 22:05:20|209.91|207.11|209.91|207.11|210.06|207.26|209.91|207.11|0
1651010730000|2022-04-26 22:05:30|210.13|207.33|210.63|207.83|210.63|207.83|210.06|207.26|0
1651010740000|2022-04-26 22:05:40|210.49|207.69|210.49|207.69|210.49|207.69|210.49|207.69|0
1651010750000|2022-04-26 22:05:50|209.77|206.97|208.91|206.11|209.77|206.97|208.91|206.11|0
1651010760000|2022-04-26 22:06:00|209.2|206.4|208.62|205.82|209.2|206.4|208.62|205.82|0
1651010770000|2022-04-26 22:06:10|208.48|205.68|208.48|205.68|208.48|205.68|208.33|205.53|0
1651010780000|2022-04-26 22:06:20|208.33|205.53|207.33|204.53|208.33|205.53|207.33|204.53|0
1651010790000|2022-04-26 22:06:30|207.76|204.96|207.05|204.25|207.76|204.96|207.05|204.25|0
1651010800000|2022-04-26 22:06:40|207.19|204.39|207.05|204.25|207.19|204.39|207.05|204.25|0
1651010810000|2022-04-26 22:06:50|207.19|204.39|207.48|204.68|207.48|204.68|207.19|204.39|0
1651010820000|2022-04-26 22:07:00|207.12|204.32|206.69|203.89|207.19|204.39|206.69|203.89|0
1651010830000|2022-04-26 22:07:10|206.9|204.1|206.9|204.1|207.05|204.25|206.9|204.1|0
1651010840000|2022-04-26 22:07:20|207.05|204.25|207.33|204.53|207.33|204.53|207.05|204.25|0
1651010850000|2022-04-26 22:07:30|207.19|204.39|207.19|204.39|207.48|204.68|207.12|204.32|0
1651010860000|2022-04-26 22:07:40|206.9|204.1|206.76|203.96|206.9|204.1|206.76|203.96|0
1651010870000|2022-04-26 22:07:50|206.62|203.82|206.9|204.1|206.9|204.1|206.33|203.53|0
1651010880000|2022-04-26 22:08:00|206.84|204.04|206.62|203.82|206.9|204.1|206.62|203.82|0
1651010890000|2022-04-26 22:08:10|206.33|203.53|206.62|203.82|206.62|203.82|206.33|203.53|0
1651010900000|2022-04-26 22:08:20|206.48|203.68|206.41|203.61|206.55|203.75|206.41|203.61|0
1651010910000|2022-04-26 22:08:30|206.48|203.68|205.62|202.82|206.9|204.1|205.62|202.82|0
1651010920000|2022-04-26 22:08:40|205.48|202.68|205.48|202.68|205.76|202.96|205.48|202.68|0
1651010930000|2022-04-26 22:08:50|205.34|202.54|205.34|202.54|205.34|202.54|205.2|202.4|0
1651010940000|2022-04-26 22:09:00|205.2|202.4|205.05|202.25|205.34|202.54|205.05|202.25|0
1651010950000|2022-04-26 22:09:10|204.77|201.97|204.84|202.04|204.91|202.11|204.77|201.97|0
1651010960000|2022-04-26 22:09:20|204.77|201.97|204.35|201.55|204.77|201.97|204.35|201.55|0
1651010970000|2022-04-26 22:09:30|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1651010980000|2022-04-26 22:09:40|204.7|201.9|205.13|202.33|205.13|202.33|204.7|201.9|0
1651010990000|2022-04-26 22:09:50|205.2|202.4|205.62|202.82|205.76|202.96|205.2|202.4|0
1651011000000|2022-04-26 22:10:00|205.48|202.68|204.91|202.11|205.48|202.68|204.91|202.11|0
1651011010000|2022-04-26 22:10:10|204.49|201.69|204.06|201.26|204.49|201.69|204.06|201.26|0
1651011020000|2022-04-26 22:10:20|204.2|201.4|204.06|201.26|204.2|201.4|203.92|201.12|0
1651011030000|2022-04-26 22:10:30|204.14|201.34|204.06|201.26|204.14|201.34|203.92|201.12|0
1651011040000|2022-04-26 22:10:40|203.85|201.05|204.06|201.26|204.06|201.26|203.78|200.98|0
1651011050000|2022-04-26 22:10:50|204.2|201.4|204.2|201.4|204.2|201.4|203.78|200.98|0
1651011060000|2022-04-26 22:11:00|204.06|201.26|204.14|201.34|204.34|201.54|204.06|201.26|0
1651011070000|2022-04-26 22:11:10|204.06|201.26|204.77|201.97|204.77|201.97|204.06|201.26|0
1651011080000|2022-04-26 22:11:20|204.98|202.18|205.48|202.68|205.48|202.68|204.98|202.18|0
1651011090000|2022-04-26 22:11:30|204.91|202.11|205.48|202.68|205.48|202.68|204.91|202.11|0
1651011100000|2022-04-26 22:11:40|205.34|202.54|205.19|202.39|205.34|202.54|205.05|202.25|0
1651011110000|2022-04-26 22:11:50|205.05|202.25|205.34|202.54|205.34|202.54|205.05|202.25|0
1651011120000|2022-04-26 22:12:00|204.49|201.69|204.63|201.83|204.63|201.83|204.49|201.69|0
1651011130000|2022-04-26 22:12:10|204.77|201.97|205.41|202.61|205.41|202.61|204.77|201.97|0
1651011140000|2022-04-26 22:12:20|205.48|202.68|205.55|202.75|205.55|202.75|205.48|202.68|0
1651011150000|2022-04-26 22:12:30|205.76|202.96|205.76|202.96|205.9|203.1|205.76|202.96|0
1651011160000|2022-04-26 22:12:40|205.9|203.1|205.33|202.53|205.9|203.1|205.19|202.39|0
1651011170000|2022-04-26 22:12:50|205.19|202.39|203.57|200.77|205.19|202.39|203.57|200.77|0
1651011180000|2022-04-26 22:13:00|203.78|200.98|203.92|201.12|203.99|201.19|203.78|200.98|0
1651011190000|2022-04-26 22:13:10|203.64|200.84|204.06|201.26|204.27|201.47|203.64|200.84|0
1651011200000|2022-04-26 22:13:20|204.34|201.54|204.42|201.62|204.42|201.62|204.34|201.54|0
1651011210000|2022-04-26 22:13:30|204.06|201.26|204.06|201.26|204.13|201.33|204.06|201.26|0
1651011220000|2022-04-26 22:13:40|204.2|201.4|204.2|201.4|204.27|201.47|204.2|201.4|0
1651011230000|2022-04-26 22:13:50|203.92|201.12|203.92|201.12|204.06|201.26|203.92|201.12|0
1651011240000|2022-04-26 22:14:00|203.78|200.98|203.57|200.77|203.78|200.98|203.57|200.77|0
1651011250000|2022-04-26 22:14:10|203.78|200.98|204.48|201.68|204.48|201.68|203.78|200.98|0
1651011260000|2022-04-26 22:14:20|204.34|201.54|204.77|201.97|204.77|201.97|204.34|201.54|0
1651011270000|2022-04-26 22:14:30|204.84|202.04|204.7|201.9|204.84|202.04|204.7|201.9|0
1651011280000|2022-04-26 22:14:40|204.77|201.97|205.05|202.25|205.05|202.25|204.77|201.97|0
1651011290000|2022-04-26 22:14:50|205.12|202.32|205.05|202.25|205.12|202.32|204.91|202.11|0
1651011300000|2022-04-26 22:15:00|204.98|202.18|204.2|201.4|204.98|202.18|204.06|201.26|0
1651011310000|2022-04-26 22:15:10|204.34|201.54|204.41|201.61|204.41|201.61|204.34|201.54|0
1651011320000|2022-04-26 22:15:20|204.56|201.76|204.76|201.96|204.76|201.96|204.56|201.76|0
1651011330000|2022-04-26 22:15:30|204.84|202.04|204.98|202.18|204.98|202.18|204.84|202.04|0
1651011340000|2022-04-26 22:15:40|204.7|201.9|204.55|201.75|204.7|201.9|204.55|201.75|0
1651011350000|2022-04-26 22:15:50|204.41|201.61|204.48|201.68|204.48|201.68|204.34|201.54|0
1651011360000|2022-04-26 22:16:00|204.7|201.9|204.76|201.96|204.76|201.96|204.7|201.9|0
1651011370000|2022-04-26 22:16:10|204.91|202.11|204.76|201.96|204.91|202.11|204.76|201.96|0
1651011380000|2022-04-26 22:16:20|204.91|202.11|204.98|202.18|204.98|202.18|204.62|201.82|0
1651011390000|2022-04-26 22:16:30|205.12|202.32|204.41|201.61|205.19|202.39|204.41|201.61|0
1651011400000|2022-04-26 22:16:40|204.34|201.54|204.34|201.54|204.34|201.54|204.34|201.54|0
1651011410000|2022-04-26 22:16:50|204.48|201.68|204.41|201.61|204.48|201.68|204.34|201.54|0
1651011420000|2022-04-26 22:17:00|204.34|201.54|204.62|201.82|204.7|201.9|204.34|201.54|0
1651011430000|2022-04-26 22:17:10|204.48|201.68|204.62|201.82|204.62|201.82|204.48|201.68|0
1651011440000|2022-04-26 22:17:20|204.48|201.68|205.33|202.53|205.33|202.53|204.48|201.68|0
1651011450000|2022-04-26 22:17:30|205.05|202.25|205.26|202.46|205.26|202.46|205.05|202.25|0
1651011460000|2022-04-26 22:17:40|205.33|202.53|206.04|203.24|206.04|203.24|205.33|202.53|0
1651011470000|2022-04-26 22:17:50|206.18|203.38|205.97|203.17|206.18|203.38|205.97|203.17|0
1651011480000|2022-04-26 22:18:00|206.04|203.24|206.32|203.52|206.32|203.52|206.04|203.24|0
1651011490000|2022-04-26 22:18:10|206.18|203.38|206.82|204.02|206.82|204.02|206.18|203.38|0
1651011500000|2022-04-26 22:18:20|207.04|204.24|207.04|204.24|207.11|204.31|207.04|204.24|0
1651011510000|2022-04-26 22:18:30|206.97|204.17|207.04|204.24|207.04|204.24|206.75|203.95|0
1651011520000|2022-04-26 22:18:40|207.18|204.38|207.75|204.95|207.75|204.95|207.18|204.38|0
1651011530000|2022-04-26 22:18:50|208.18|205.38|207.89|205.09|208.18|205.38|207.89|205.09|0
1651011540000|2022-04-26 22:19:00|207.75|204.95|207.32|204.52|207.75|204.95|207.32|204.52|0
1651011550000|2022-04-26 22:19:10|207.18|204.38|206.46|203.66|207.18|204.38|206.46|203.66|0
1651011560000|2022-04-26 22:19:20|206.32|203.52|206.18|203.38|206.32|203.52|206.18|203.38|0
1651011570000|2022-04-26 22:19:30|206.04|203.24|206.04|203.24|206.04|203.24|205.75|202.95|0
1651011580000|2022-04-26 22:19:40|206.25|203.45|207.25|204.45|207.46|204.66|206.25|203.45|0
1651011590000|2022-04-26 22:19:50|206.75|203.95|206.46|203.66|206.75|203.95|206.46|203.66|0
1651011600000|2022-04-26 22:20:00|206.54|203.74|205.75|202.95|206.54|203.74|205.75|202.95|0
1651011610000|2022-04-26 22:20:10|205.83|203.03|205.89|203.09|205.89|203.09|205.83|203.03|0
1651011620000|2022-04-26 22:20:20|205.97|203.17|206.04|203.24|206.04|203.24|205.97|203.17|0
1651011630000|2022-04-26 22:20:30|205.97|203.17|205.89|203.09|205.97|203.17|205.89|203.09|0
1651011640000|2022-04-26 22:20:40|206.04|203.24|205.89|203.09|206.04|203.24|205.75|202.95|0
1651011650000|2022-04-26 22:20:50|205.61|202.81|206.04|203.24|206.04|203.24|205.47|202.67|0
1651011660000|2022-04-26 22:21:00|205.89|203.09|204.9|202.1|205.89|203.09|204.9|202.1|0
1651011670000|2022-04-26 22:21:10|205.4|202.6|205.47|202.67|205.61|202.81|205.4|202.6|0
1651011680000|2022-04-26 22:21:20|205.33|202.53|204.9|202.1|205.33|202.53|204.9|202.1|0
1651011690000|2022-04-26 22:21:30|204.62|201.82|204.97|202.17|204.97|202.17|204.62|201.82|0
1651011700000|2022-04-26 22:21:40|204.9|202.1|205.18|202.38|205.18|202.38|204.76|201.96|0
1651011710000|2022-04-26 22:21:50|205.47|202.67|205.26|202.46|205.47|202.67|205.26|202.46|0
1651011720000|2022-04-26 22:22:00|205.33|202.53|205.26|202.46|205.33|202.53|205.26|202.46|0
1651011730000|2022-04-26 22:22:10|205.18|202.38|204.83|202.03|205.18|202.38|204.83|202.03|0
1651011740000|2022-04-26 22:22:20|204.9|202.1|204.47|201.67|204.9|202.1|204.47|201.67|0
1651011750000|2022-04-26 22:22:30|204.55|201.75|204.47|201.67|204.55|201.75|204.33|201.53|0
1651011760000|2022-04-26 22:22:40|204.33|201.53|203.98|201.18|204.33|201.53|203.98|201.18|0
1651011770000|2022-04-26 22:22:50|203.91|201.11|204.05|201.25|204.19|201.39|203.91|201.11|0
1651011780000|2022-04-26 22:23:00|203.91|201.11|203.63|200.83|203.91|201.11|203.63|200.83|0
1651011790000|2022-04-26 22:23:10|203.77|200.97|203.77|200.97|203.77|200.97|203.63|200.83|0
1651011800000|2022-04-26 22:23:20|203.63|200.83|203.48|200.68|203.63|200.83|203.48|200.68|0
1651011810000|2022-04-26 22:23:30|203.42|200.62|203.42|200.62|203.42|200.62|203.34|200.54|0
1651011820000|2022-04-26 22:23:40|203.48|200.68|203.34|200.54|203.91|201.11|203.34|200.54|0
1651011830000|2022-04-26 22:23:50|203.28|200.48|203.28|200.48|203.28|200.48|203.2|200.4|0
1651011840000|2022-04-26 22:24:00|203.2|200.4|203.13|200.33|203.34|200.54|203.13|200.33|0
1651011850000|2022-04-26 22:24:10|203.06|200.26|203.2|200.4|203.2|200.4|203.06|200.26|0
1651011860000|2022-04-26 22:24:20|203.06|200.26|203.13|200.33|203.13|200.33|203.06|200.26|0
1651011870000|2022-04-26 22:24:30|203.2|200.4|203.2|200.4|203.2|200.4|203.2|200.4|0
1651011880000|2022-04-26 22:24:40|203.13|200.33|203.2|200.4|203.2|200.4|203.13|200.33|0
1651011890000|2022-04-26 22:24:50|203.06|200.26|202.78|199.98|203.06|200.26|202.78|199.98|0
1651011900000|2022-04-26 22:25:00|202.57|199.77|203.2|200.4|203.2|200.4|202.57|199.77|0
1651011910000|2022-04-26 22:25:10|203.06|200.26|203.06|200.26|203.06|200.26|202.92|200.12|0
1651011920000|2022-04-26 22:25:20|202.99|200.19|202.99|200.19|202.99|200.19|202.92|200.12|0
1651011930000|2022-04-26 22:25:30|202.78|199.98|203.34|200.54|203.34|200.54|202.78|199.98|0
1651011940000|2022-04-26 22:25:40|203.2|200.4|203.06|200.26|203.2|200.4|202.92|200.12|0
1651011950000|2022-04-26 22:25:50|203.2|200.4|203.2|200.4|203.2|200.4|203.13|200.33|0
1651011960000|2022-04-26 22:26:00|203.06|200.26|203.2|200.4|203.2|200.4|203.06|200.26|0
1651011970000|2022-04-26 22:26:10|203.06|200.26|202.78|199.98|203.13|200.33|202.78|199.98|0
1651011980000|2022-04-26 22:26:20|202.92|200.12|202.92|200.12|202.99|200.19|202.92|200.12|0
1651011990000|2022-04-26 22:26:30|202.78|199.98|202.78|199.98|202.85|200.05|202.78|199.98|0
1651012000000|2022-04-26 22:26:40|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1651012010000|2022-04-26 22:26:50|202.01|199.21|202.15|199.35|202.15|199.35|202.01|199.21|0
1651012020000|2022-04-26 22:27:00|202.21|199.41|201.93|199.13|202.21|199.41|201.93|199.13|0
1651012030000|2022-04-26 22:27:10|202.07|199.27|201.93|199.13|202.21|199.41|201.93|199.13|0
1651012040000|2022-04-26 22:27:20|202.01|199.21|201.09|198.29|202.01|199.21|201.09|198.29|0
1651012050000|2022-04-26 22:27:30|200.88|198.08|200.39|197.59|200.88|198.08|200.39|197.59|0
1651012060000|2022-04-26 22:27:40|200.53|197.73|200.53|197.73|200.53|197.73|200.39|197.59|0
1651012070000|2022-04-26 22:27:50|200.6|197.8|200.53|197.73|200.6|197.8|200.53|197.73|0
1651012080000|2022-04-26 22:28:00|200.67|197.87|200.39|197.59|200.67|197.87|200.39|197.59|0
1651012090000|2022-04-26 22:28:10|200.53|197.73|200.25|197.45|200.53|197.73|200.25|197.45|0
1651012100000|2022-04-26 22:28:20|200.39|197.59|200.32|197.52|200.39|197.59|200.32|197.52|0
1651012110000|2022-04-26 22:28:30|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651012120000|2022-04-26 22:28:40|200.53|197.73|200.39|197.59|200.53|197.73|200.25|197.45|0
1651012130000|2022-04-26 22:28:50|200.81|198.01|200.53|197.73|200.95|198.15|200.46|197.66|0
1651012140000|2022-04-26 22:29:00|200.6|197.8|200.32|197.52|200.6|197.8|200.32|197.52|0
1651012150000|2022-04-26 22:29:10|200.53|197.73|200.53|197.73|200.67|197.87|200.53|197.73|0
1651012160000|2022-04-26 22:29:20|200.46|197.66|199.97|197.17|200.46|197.66|199.97|197.17|0
1651012170000|2022-04-26 22:29:30|199.83|197.03|199.21|196.41|199.83|197.03|199.21|196.41|0
1651012180000|2022-04-26 22:29:40|198.93|196.13|199.07|196.27|199.07|196.27|198.86|196.06|0
1651012190000|2022-04-26 22:29:50|199.21|196.41|199.27|196.47|199.27|196.47|199.14|196.34|0
1651012200000|2022-04-26 22:30:00|199.21|196.41|199.21|196.41|199.27|196.47|199.21|196.41|0
1651012210000|2022-04-26 22:30:10|199.27|196.47|198.58|195.78|199.27|196.47|198.58|195.78|0
1651012220000|2022-04-26 22:30:20|198.44|195.64|198.44|195.64|198.72|195.92|198.44|195.64|0
1651012230000|2022-04-26 22:30:30|198.16|195.36|198.86|196.06|198.86|196.06|198.16|195.36|0
1651012240000|2022-04-26 22:30:40|199|196.2|199|196.2|199.21|196.41|199|196.2|0
1651012250000|2022-04-26 22:30:50|198.86|196.06|198.72|195.92|198.86|196.06|198.72|195.92|0
1651012260000|2022-04-26 22:31:00|198.58|195.78|198.72|195.92|198.72|195.92|198.58|195.78|0
1651012270000|2022-04-26 22:31:10|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651012280000|2022-04-26 22:31:20|198.58|195.78|198.72|195.92|198.72|195.92|198.58|195.78|0
1651012290000|2022-04-26 22:31:30|198.58|195.78|198.86|196.06|198.86|196.06|198.44|195.64|0
1651012300000|2022-04-26 22:31:40|198.99|196.19|199.13|196.33|199.13|196.33|198.99|196.19|0
1651012310000|2022-04-26 22:31:50|198.99|196.19|199.27|196.47|199.27|196.47|198.99|196.19|0
1651012320000|2022-04-26 22:32:00|199.41|196.61|199.55|196.75|199.69|196.89|199.41|196.61|0
1651012330000|2022-04-26 22:32:10|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1651012340000|2022-04-26 22:32:20|199.62|196.82|199.97|197.17|199.97|197.17|199.62|196.82|0
1651012350000|2022-04-26 22:32:30|199.9|197.1|199.97|197.17|200.04|197.24|199.9|197.1|0
1651012360000|2022-04-26 22:32:40|199.9|197.1|199.83|197.03|199.97|197.17|199.83|197.03|0
1651012370000|2022-04-26 22:32:50|199.69|196.89|199.83|197.03|199.83|197.03|199.69|196.89|0
1651012380000|2022-04-26 22:33:00|199.97|197.17|200.25|197.45|200.25|197.45|199.97|197.17|0
1651012390000|2022-04-26 22:33:10|200.11|197.31|200.25|197.45|200.25|197.45|200.11|197.31|0
1651012400000|2022-04-26 22:33:20|200.39|197.59|200.6|197.8|200.6|197.8|200.39|197.59|0
1651012410000|2022-04-26 22:33:30|200.53|197.73|200.67|197.87|200.67|197.87|200.53|197.73|0
1651012420000|2022-04-26 22:33:40|200.6|197.8|200.53|197.73|200.6|197.8|200.53|197.73|0
1651012430000|2022-04-26 22:33:50|200.39|197.59|200.53|197.73|200.53|197.73|200.39|197.59|0
1651012440000|2022-04-26 22:34:00|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651012450000|2022-04-26 22:34:10|200.53|197.73|200.25|197.45|200.53|197.73|200.25|197.45|0
1651012460000|2022-04-26 22:34:20|199.97|197.17|200.11|197.31|200.11|197.31|199.97|197.17|0
1651012470000|2022-04-26 22:34:30|200.39|197.59|200.52|197.72|200.52|197.72|200.39|197.59|0
1651012480000|2022-04-26 22:34:40|200.38|197.58|200.8|198|200.8|198|200.38|197.58|0
1651012490000|2022-04-26 22:34:50|200.88|198.08|200.8|198|200.94|198.14|200.8|198|0
1651012500000|2022-04-26 22:35:00|200.66|197.86|200.52|197.72|200.66|197.86|200.52|197.72|0
1651012510000|2022-04-26 22:35:10|200.24|197.44|200.24|197.44|200.24|197.44|200.11|197.31|0
1651012520000|2022-04-26 22:35:20|200.38|197.58|200.74|197.94|200.74|197.94|200.38|197.58|0
1651012530000|2022-04-26 22:35:30|200.94|198.14|201.08|198.28|201.08|198.28|200.94|198.14|0
1651012540000|2022-04-26 22:35:40|201.16|198.36|201.08|198.28|201.16|198.36|201.08|198.28|0
1651012550000|2022-04-26 22:35:50|201.16|198.36|201.92|199.12|201.92|199.12|201.16|198.36|0
1651012560000|2022-04-26 22:36:00|201.78|198.98|201.5|198.7|201.78|198.98|201.5|198.7|0
1651012570000|2022-04-26 22:36:10|201.64|198.84|201.72|198.92|201.72|198.92|201.64|198.84|0
1651012580000|2022-04-26 22:36:20|201.64|198.84|201.92|199.12|201.92|199.12|201.64|198.84|0
1651012590000|2022-04-26 22:36:30|202|199.2|202.06|199.26|202.06|199.26|202|199.2|0
1651012600000|2022-04-26 22:36:40|202.77|199.97|202.63|199.83|202.91|200.11|202.63|199.83|0
1651012610000|2022-04-26 22:36:50|202.77|199.97|202.77|199.97|202.77|199.97|202.77|199.97|0
1651012620000|2022-04-26 22:37:00|202.63|199.83|201.78|198.98|202.63|199.83|201.64|198.84|0
1651012630000|2022-04-26 22:37:10|202.06|199.26|201.64|198.84|202.06|199.26|201.64|198.84|0
1651012640000|2022-04-26 22:37:20|201.5|198.7|201.57|198.77|201.57|198.77|201.5|198.7|0
1651012650000|2022-04-26 22:37:30|201.71|198.91|201.15|198.35|201.71|198.91|201.15|198.35|0
1651012660000|2022-04-26 22:37:40|201.08|198.28|201.08|198.28|201.08|198.28|200.94|198.14|0
1651012670000|2022-04-26 22:37:50|201.22|198.42|201.22|198.42|201.22|198.42|201.15|198.35|0
1651012680000|2022-04-26 22:38:00|201.08|198.28|200.94|198.14|201.08|198.28|200.94|198.14|0
1651012690000|2022-04-26 22:38:10|200.8|198|200.8|198|200.94|198.14|200.8|198|0
1651012700000|2022-04-26 22:38:20|200.94|198.14|201.29|198.49|201.29|198.49|200.94|198.14|0
1651012710000|2022-04-26 22:38:30|201.22|198.42|201.29|198.49|201.29|198.49|201.22|198.42|0
1651012720000|2022-04-26 22:38:40|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1651012730000|2022-04-26 22:38:50|201.29|198.49|201.5|198.7|201.5|198.7|201.29|198.49|0
1651012740000|2022-04-26 22:39:00|201.57|198.77|201.64|198.84|201.64|198.84|201.57|198.77|0
1651012750000|2022-04-26 22:39:10|201.78|198.98|201.64|198.84|201.78|198.98|201.64|198.84|0
1651012760000|2022-04-26 22:39:20|201.36|198.56|201.36|198.56|201.5|198.7|201.36|198.56|0
1651012770000|2022-04-26 22:39:30|202.06|199.26|202.56|199.76|202.56|199.76|202.06|199.26|0
1651012780000|2022-04-26 22:39:40|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1651012790000|2022-04-26 22:39:50|202.76|199.96|202.9|200.1|203.04|200.24|202.76|199.96|0
1651012800000|2022-04-26 22:40:00|202.84|200.04|202.84|200.04|203.04|200.24|202.7|199.9|0
1651012810000|2022-04-26 22:40:10|202.76|199.96|203.04|200.24|203.04|200.24|202.7|199.9|0
1651012820000|2022-04-26 22:40:20|202.98|200.18|202.9|200.1|202.98|200.18|202.84|200.04|0
1651012830000|2022-04-26 22:40:30|203.04|200.24|203.04|200.24|203.04|200.24|203.04|200.24|0
1651012840000|2022-04-26 22:40:40|203.12|200.32|203.04|200.24|203.18|200.38|203.04|200.24|0
1651012850000|2022-04-26 22:40:50|202.9|200.1|202.62|199.82|202.9|200.1|202.62|199.82|0
1651012860000|2022-04-26 22:41:00|202.9|200.1|202.9|200.1|202.9|200.1|202.9|200.1|0
1651012870000|2022-04-26 22:41:10|202.83|200.03|202.83|200.03|202.83|200.03|202.76|199.96|0
1651012880000|2022-04-26 22:41:20|202.9|200.1|203.04|200.24|203.18|200.38|202.9|200.1|0
1651012890000|2022-04-26 22:41:30|202.83|200.03|202.83|200.03|202.9|200.1|202.76|199.96|0
1651012900000|2022-04-26 22:41:40|202.76|199.96|202.55|199.75|202.76|199.96|202.55|199.75|0
1651012910000|2022-04-26 22:41:50|202.34|199.54|202.76|199.96|202.76|199.96|202.34|199.54|0
1651012920000|2022-04-26 22:42:00|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1651012930000|2022-04-26 22:42:10|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1651012940000|2022-04-26 22:42:20|202.62|199.82|202.62|199.82|202.62|199.82|202.55|199.75|0
1651012950000|2022-04-26 22:42:30|202.55|199.75|202.41|199.61|202.55|199.75|202.41|199.61|0
1651012960000|2022-04-26 22:42:40|202.48|199.68|202.76|199.96|202.76|199.96|202.48|199.68|0
1651012970000|2022-04-26 22:42:50|202.83|200.03|202.83|200.03|202.83|200.03|202.83|200.03|0
1651012980000|2022-04-26 22:43:00|202.76|199.96|203.04|200.24|203.04|200.24|202.76|199.96|0
1651012990000|2022-04-26 22:43:10|203.11|200.31|203.18|200.38|203.18|200.38|203.11|200.31|0
1651013000000|2022-04-26 22:43:20|203.26|200.46|203.32|200.52|203.32|200.52|203.26|200.46|0
1651013010000|2022-04-26 22:43:30|203.26|200.46|203.46|200.66|203.46|200.66|203.18|200.38|0
1651013020000|2022-04-26 22:43:40|203.32|200.52|203.46|200.66|203.46|200.66|203.25|200.45|0
1651013030000|2022-04-26 22:43:50|203.4|200.6|203.46|200.66|203.46|200.66|203.4|200.6|0
1651013040000|2022-04-26 22:44:00|203.54|200.74|203.46|200.66|203.6|200.8|203.46|200.66|0
1651013060000|2022-04-26 22:44:20|204.31|201.51|204.45|201.65|204.59|201.79|204.31|201.51|0
1651013070000|2022-04-26 22:44:30|204.31|201.51|205.09|202.29|205.09|202.29|204.31|201.51|0
1651013080000|2022-04-26 22:44:40|205.3|202.5|205.44|202.64|205.44|202.64|205.3|202.5|0
1651013090000|2022-04-26 22:44:50|205.3|202.5|205.3|202.5|205.3|202.5|205.16|202.36|0
1651013100000|2022-04-26 22:45:00|205.16|202.36|205.02|202.22|205.16|202.36|204.88|202.08|0
1651013110000|2022-04-26 22:45:10|204.88|202.08|204.88|202.08|204.88|202.08|204.81|202.01|0
1651013120000|2022-04-26 22:45:20|204.81|202.01|204.67|201.87|204.81|202.01|204.67|201.87|0
1651013130000|2022-04-26 22:45:30|204.81|202.01|205.16|202.36|205.16|202.36|204.81|202.01|0
1651013140000|2022-04-26 22:45:40|205.02|202.22|205.23|202.43|205.23|202.43|205.02|202.22|0
1651013150000|2022-04-26 22:45:50|205.44|202.64|205.3|202.5|205.44|202.64|205.3|202.5|0
1651013160000|2022-04-26 22:46:00|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1651013170000|2022-04-26 22:46:10|205.3|202.5|205.3|202.5|205.3|202.5|205.3|202.5|0
1651013180000|2022-04-26 22:46:20|205.23|202.43|205.16|202.36|205.23|202.43|205.16|202.36|0
1651013190000|2022-04-26 22:46:30|205.3|202.5|205.3|202.5|205.37|202.57|205.3|202.5|0
1651013200000|2022-04-26 22:46:40|205.23|202.43|205.3|202.5|205.3|202.5|205.23|202.43|0
1651013210000|2022-04-26 22:46:50|205.23|202.43|205.16|202.36|205.23|202.43|205.16|202.36|0
1651013220000|2022-04-26 22:47:00|205.3|202.5|205.58|202.78|205.58|202.78|205.3|202.5|0
1651013230000|2022-04-26 22:47:10|205.66|202.86|205.72|202.92|205.72|202.92|205.66|202.86|0
1651013240000|2022-04-26 22:47:20|205.66|202.86|205.72|202.92|205.72|202.92|205.66|202.86|0
1651013250000|2022-04-26 22:47:30|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1651013260000|2022-04-26 22:47:40|205.72|202.92|205.16|202.36|205.72|202.92|205.16|202.36|0
1651013270000|2022-04-26 22:47:50|204.59|201.79|204.31|201.51|204.73|201.93|204.31|201.51|0
1651013280000|2022-04-26 22:48:00|204.17|201.37|204.45|201.65|204.45|201.65|204.17|201.37|0
1651013290000|2022-04-26 22:48:10|204.52|201.72|204.73|201.93|204.73|201.93|204.52|201.72|0
1651013300000|2022-04-26 22:48:20|204.87|202.07|204.59|201.79|204.87|202.07|204.59|201.79|0
1651013310000|2022-04-26 22:48:30|204.52|201.72|204.66|201.86|204.73|201.93|204.52|201.72|0
1651013320000|2022-04-26 22:48:40|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1651013330000|2022-04-26 22:48:50|204.59|201.79|204.73|201.93|204.73|201.93|204.59|201.79|0
1651013340000|2022-04-26 22:49:00|204.8|202|204.95|202.15|204.95|202.15|204.8|202|0
1651013350000|2022-04-26 22:49:10|205.44|202.64|205.16|202.36|205.44|202.64|205.16|202.36|0
1651013360000|2022-04-26 22:49:20|205.15|202.35|204.87|202.07|205.15|202.35|204.87|202.07|0
1651013370000|2022-04-26 22:49:30|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1651013380000|2022-04-26 22:49:40|204.66|201.86|204.8|202|204.8|202|204.66|201.86|0
1651013390000|2022-04-26 22:49:50|204.73|201.93|204.87|202.07|204.94|202.14|204.73|201.93|0
1651013400000|2022-04-26 22:50:00|205.01|202.21|205.15|202.35|205.15|202.35|205.01|202.21|0
1651013410000|2022-04-26 22:50:10|204.87|202.07|204.73|201.93|204.87|202.07|204.73|201.93|0
1651013420000|2022-04-26 22:50:20|204.87|202.07|204.66|201.86|204.87|202.07|204.66|201.86|0
1651013430000|2022-04-26 22:50:30|204.52|201.72|204.3|201.5|204.59|201.79|204.3|201.5|0
1651013440000|2022-04-26 22:50:40|204.16|201.36|204.3|201.5|204.3|201.5|204.16|201.36|0
1651013450000|2022-04-26 22:50:50|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1651013460000|2022-04-26 22:51:00|204.3|201.5|203.74|200.94|204.3|201.5|203.74|200.94|0
1651013470000|2022-04-26 22:51:10|203.6|200.8|203.31|200.51|203.6|200.8|203.31|200.51|0
1651013480000|2022-04-26 22:51:20|203.46|200.66|203.53|200.73|203.53|200.73|203.46|200.66|0
1651013490000|2022-04-26 22:51:30|203.67|200.87|203.6|200.8|203.74|200.94|203.6|200.8|0
1651013500000|2022-04-26 22:51:40|203.53|200.73|203.46|200.66|203.53|200.73|203.46|200.66|0
1651013510000|2022-04-26 22:51:50|203.31|200.51|203.46|200.66|203.46|200.66|203.31|200.51|0
1651013520000|2022-04-26 22:52:00|203.17|200.37|202.96|200.16|203.17|200.37|202.96|200.16|0
1651013530000|2022-04-26 22:52:10|202.89|200.09|202.61|199.81|202.89|200.09|202.61|199.81|0
1651013540000|2022-04-26 22:52:20|202.47|199.67|202.68|199.88|202.68|199.88|202.47|199.67|0
1651013550000|2022-04-26 22:52:30|202.61|199.81|202.61|199.81|202.61|199.81|202.47|199.67|0
1651013560000|2022-04-26 22:52:40|202.68|199.88|202.82|200.02|202.82|200.02|202.68|199.88|0
1651013570000|2022-04-26 22:52:50|202.89|200.09|202.89|200.09|203.03|200.23|202.89|200.09|0
1651013580000|2022-04-26 22:53:00|202.75|199.95|202.54|199.74|202.75|199.95|202.54|199.74|0
1651013590000|2022-04-26 22:53:10|202.75|199.95|202.82|200.02|202.89|200.09|202.75|199.95|0
1651013600000|2022-04-26 22:53:20|202.89|200.09|203.17|200.37|203.17|200.37|202.89|200.09|0
1651013610000|2022-04-26 22:53:30|203.03|200.23|203.17|200.37|203.17|200.37|203.03|200.23|0
1651013620000|2022-04-26 22:53:40|202.89|200.09|202.96|200.16|202.96|200.16|202.89|200.09|0
1651013630000|2022-04-26 22:53:50|202.82|200.02|202.47|199.67|202.82|200.02|202.47|199.67|0
1651013640000|2022-04-26 22:54:00|202.61|199.81|202.4|199.6|202.61|199.81|202.4|199.6|0
1651013650000|2022-04-26 22:54:10|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1651013660000|2022-04-26 22:54:20|202.4|199.6|202.47|199.67|202.47|199.67|202.4|199.6|0
1651013670000|2022-04-26 22:54:30|202.54|199.74|202.75|199.95|202.75|199.95|202.54|199.74|0
1651013680000|2022-04-26 22:54:40|202.82|200.02|202.75|199.95|202.82|200.02|202.75|199.95|0
1651013690000|2022-04-26 22:54:50|202.89|200.09|202.89|200.09|202.89|200.09|202.89|200.09|0
1651013700000|2022-04-26 22:55:00|202.75|199.95|202.89|200.09|202.89|200.09|202.75|199.95|0
1651013710000|2022-04-26 22:55:10|202.61|199.81|202.68|199.88|202.68|199.88|202.54|199.74|0
1651013720000|2022-04-26 22:55:20|202.61|199.81|202.61|199.81|202.61|199.81|202.54|199.74|0
1651013730000|2022-04-26 22:55:30|202.75|199.95|202.96|200.16|203.03|200.23|202.75|199.95|0
1651013740000|2022-04-26 22:55:40|203.17|200.37|203.17|200.37|203.38|200.58|203.1|200.3|0
1651013750000|2022-04-26 22:55:50|203.31|200.51|203.73|200.93|203.87|201.07|203.31|200.51|0
1651013760000|2022-04-26 22:56:00|203.87|201.07|204.16|201.36|204.16|201.36|203.87|201.07|0
1651013770000|2022-04-26 22:56:10|204.23|201.43|204.16|201.36|204.3|201.5|204.16|201.36|0
1651013780000|2022-04-26 22:56:20|204.3|201.5|204.23|201.43|204.3|201.5|204.16|201.36|0
1651013790000|2022-04-26 22:56:30|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1651013800000|2022-04-26 22:56:40|204.23|201.43|204.23|201.43|204.23|201.43|203.87|201.07|0
1651013810000|2022-04-26 22:56:50|204.3|201.5|204.3|201.5|204.44|201.64|204.3|201.5|0
1651013820000|2022-04-26 22:57:00|204.8|202|204.58|201.78|204.86|202.06|204.58|201.78|0
1651013830000|2022-04-26 22:57:10|204.72|201.92|204.51|201.71|204.72|201.92|204.51|201.71|0
1651013840000|2022-04-26 22:57:20|204.58|201.78|204.58|201.78|204.65|201.85|204.51|201.71|0
1651013850000|2022-04-26 22:57:30|204.44|201.64|204.44|201.64|204.44|201.64|204.44|201.64|0
1651013860000|2022-04-26 22:57:40|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1651013870000|2022-04-26 22:57:50|204.44|201.64|204.44|201.64|204.44|201.64|204.44|201.64|0
1651013880000|2022-04-26 22:58:00|204.58|201.78|203.87|201.07|204.58|201.78|203.87|201.07|0
1651013890000|2022-04-26 22:58:10|203.73|200.93|203.73|200.93|203.87|201.07|203.73|200.93|0
1651013900000|2022-04-26 22:58:20|203.66|200.86|203.73|200.93|203.73|200.93|203.59|200.79|0
1651013910000|2022-04-26 22:58:30|203.66|200.86|203.66|200.86|203.73|200.93|203.66|200.86|0
1651013920000|2022-04-26 22:58:40|203.59|200.79|203.73|200.93|203.73|200.93|203.59|200.79|0
1651013940000|2022-04-26 22:59:00|203.8|201|204.01|201.21|204.01|201.21|203.8|201|0
1651013950000|2022-04-26 22:59:10|203.87|201.07|203.87|201.07|204.01|201.21|203.87|201.07|0
1651013960000|2022-04-26 22:59:20|204.09|201.29|204.65|201.85|204.65|201.85|204.09|201.29|0
1651013970000|2022-04-26 22:59:30|204.58|201.78|204.44|201.64|204.58|201.78|204.44|201.64|0
1651013980000|2022-04-26 22:59:40|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1651013990000|2022-04-26 22:59:50|204.58|201.78|204.51|201.71|204.58|201.78|204.51|201.71|0
1651014000000|2022-04-26 23:00:00|204.44|201.64|204.01|201.21|204.44|201.64|204.01|201.21|0
1651014010000|2022-04-26 23:00:10|204.15|201.35|203.94|201.14|204.29|201.49|203.94|201.14|0
1651014020000|2022-04-26 23:00:20|204.01|201.21|204.51|201.71|204.51|201.71|204.01|201.21|0
1651014030000|2022-04-26 23:00:30|204.44|201.64|204.23|201.43|204.44|201.64|204.23|201.43|0
1651014040000|2022-04-26 23:00:40|204.08|201.28|204.01|201.21|204.08|201.28|204.01|201.21|0
1651014050000|2022-04-26 23:00:50|203.87|201.07|203.94|201.14|204.15|201.35|203.87|201.07|0
1651014060000|2022-04-26 23:01:00|204.01|201.21|203.94|201.14|204.01|201.21|203.94|201.14|0
1651014070000|2022-04-26 23:01:10|204.01|201.21|203.73|200.93|204.01|201.21|203.73|200.93|0
1651014080000|2022-04-26 23:01:20|203.87|201.07|203.73|200.93|203.87|201.07|203.73|200.93|0
1651014090000|2022-04-26 23:01:30|203.87|201.07|203.8|201|203.87|201.07|203.8|201|0
1651014100000|2022-04-26 23:01:40|203.73|200.93|204.01|201.21|204.01|201.21|203.73|200.93|0
1651014110000|2022-04-26 23:01:50|204.15|201.35|204.15|201.35|204.15|201.35|204.15|201.35|0
1651014120000|2022-04-26 23:02:00|204.29|201.49|204.08|201.28|204.29|201.49|204.08|201.28|0
1651014130000|2022-04-26 23:02:10|204.15|201.35|204.01|201.21|204.15|201.35|204.01|201.21|0
1651014140000|2022-04-26 23:02:20|204.08|201.28|204.08|201.28|204.08|201.28|204.01|201.21|0
1651014150000|2022-04-26 23:02:30|204.29|201.49|204.08|201.28|204.43|201.63|204.08|201.28|0
1651014160000|2022-04-26 23:02:40|204.01|201.21|204.01|201.21|204.29|201.49|204.01|201.21|0
1651014170000|2022-04-26 23:02:50|203.87|201.07|203.73|200.93|203.87|201.07|203.73|200.93|0
1651014180000|2022-04-26 23:03:00|203.66|200.86|203.66|200.86|203.73|200.93|203.66|200.86|0
1651014190000|2022-04-26 23:03:10|203.58|200.78|203.44|200.64|203.58|200.78|203.44|200.64|0
1651014200000|2022-04-26 23:03:20|203.3|200.5|203.3|200.5|203.3|200.5|203.16|200.36|0
1651014210000|2022-04-26 23:03:30|203.16|200.36|203.23|200.43|203.23|200.43|203.16|200.36|0
1651014220000|2022-04-26 23:03:40|203.3|200.5|203.38|200.58|203.44|200.64|203.3|200.5|0
1651014230000|2022-04-26 23:03:50|203.3|200.5|203.52|200.72|203.52|200.72|203.3|200.5|0
1651014240000|2022-04-26 23:04:00|203.44|200.64|203.44|200.64|203.44|200.64|203.37|200.57|0
1651014250000|2022-04-26 23:04:10|203.52|200.72|203.37|200.57|203.52|200.72|203.37|200.57|0
1651014260000|2022-04-26 23:04:20|203.44|200.64|203.52|200.72|203.52|200.72|203.44|200.64|0
1651014270000|2022-04-26 23:04:30|203.37|200.57|203.23|200.43|203.37|200.57|203.23|200.43|0
1651014280000|2022-04-26 23:04:40|203.16|200.36|203.44|200.64|203.44|200.64|203.16|200.36|0
1651014300000|2022-04-26 23:05:00|203.72|200.92|203.72|200.92|203.72|200.92|203.72|200.92|0
1651014310000|2022-04-26 23:05:10|203.66|200.86|203.16|200.36|203.66|200.86|203.16|200.36|0
1651014320000|2022-04-26 23:05:20|203.09|200.29|203.02|200.22|203.09|200.29|203.02|200.22|0
1651014330000|2022-04-26 23:05:30|202.6|199.8|202.17|199.37|202.6|199.8|202.17|199.37|0
1651014340000|2022-04-26 23:05:40|202.31|199.51|202.17|199.37|202.45|199.65|202.17|199.37|0
1651014350000|2022-04-26 23:05:50|202.11|199.31|202.17|199.37|202.17|199.37|202.03|199.23|0
1651014360000|2022-04-26 23:06:00|202.11|199.31|202.03|199.23|202.11|199.31|201.89|199.09|0
1651014370000|2022-04-26 23:06:10|201.97|199.17|202.17|199.37|202.17|199.37|201.97|199.17|0
1651014380000|2022-04-26 23:06:20|201.89|199.09|202.17|199.37|202.17|199.37|201.89|199.09|0
1651014390000|2022-04-26 23:06:30|202.11|199.31|202.11|199.31|202.11|199.31|202.03|199.23|0
1651014400000|2022-04-26 23:06:40|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1651014410000|2022-04-26 23:06:50|202.45|199.65|202.39|199.59|202.45|199.65|202.39|199.59|0
1651014420000|2022-04-26 23:07:00|202.45|199.65|202.67|199.87|202.67|199.87|202.39|199.59|0
1651014430000|2022-04-26 23:07:10|202.59|199.79|202.45|199.65|202.59|199.79|202.45|199.65|0
1651014440000|2022-04-26 23:07:20|202.59|199.79|202.59|199.79|202.59|199.79|202.59|199.79|0
1651014450000|2022-04-26 23:07:30|202.45|199.65|202.31|199.51|202.45|199.65|202.31|199.51|0
1651014460000|2022-04-26 23:07:40|202.24|199.44|202.31|199.51|202.31|199.51|202.24|199.44|0
1651014470000|2022-04-26 23:07:50|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1651014480000|2022-04-26 23:08:00|202.1|199.3|202.1|199.3|202.17|199.37|202.1|199.3|0
1651014490000|2022-04-26 23:08:10|202.17|199.37|202.95|200.15|202.95|200.15|202.17|199.37|0
1651014500000|2022-04-26 23:08:20|202.87|200.07|202.73|199.93|202.87|200.07|202.73|199.93|0
1651014510000|2022-04-26 23:08:30|202.81|200.01|202.45|199.65|202.81|200.01|202.38|199.58|0
1651014520000|2022-04-26 23:08:40|202.52|199.72|202.38|199.58|202.59|199.79|202.38|199.58|0
1651014530000|2022-04-26 23:08:50|202.31|199.51|202.03|199.23|202.31|199.51|202.03|199.23|0
1651014540000|2022-04-26 23:09:00|202.1|199.3|202.03|199.23|202.1|199.3|202.03|199.23|0
1651014550000|2022-04-26 23:09:10|202.1|199.3|202.03|199.23|202.1|199.3|202.03|199.23|0
1651014570000|2022-04-26 23:09:30|202.1|199.3|202.03|199.23|202.1|199.3|202.03|199.23|0
1651014580000|2022-04-26 23:09:40|202.1|199.3|202.17|199.37|202.17|199.37|202.1|199.3|0
1651014590000|2022-04-26 23:09:50|202.24|199.44|202.24|199.44|202.24|199.44|202.24|199.44|0
1651014600000|2022-04-26 23:10:00|202.17|199.37|202.24|199.44|202.24|199.44|202.03|199.23|0
1651014610000|2022-04-26 23:10:10|202.1|199.3|202.03|199.23|202.1|199.3|202.03|199.23|0
1651014620000|2022-04-26 23:10:20|202.1|199.3|202.17|199.37|202.17|199.37|202.1|199.3|0
1651014630000|2022-04-26 23:10:30|202.24|199.44|202.31|199.51|202.31|199.51|202.24|199.44|0
1651014640000|2022-04-26 23:10:40|202.45|199.65|202.31|199.51|202.45|199.65|202.03|199.23|0
1651014660000|2022-04-26 23:11:00|202.45|199.65|202.45|199.65|202.45|199.65|202.45|199.65|0
1651014670000|2022-04-26 23:11:10|202.38|199.58|202.38|199.58|202.38|199.58|202.38|199.58|0
1651014680000|2022-04-26 23:11:20|202.24|199.44|202.45|199.65|202.45|199.65|202.24|199.44|0
1651014690000|2022-04-26 23:11:30|202.38|199.58|202.59|199.79|202.59|199.79|202.38|199.58|0
1651014700000|2022-04-26 23:11:40|202.31|199.51|201.89|199.09|202.31|199.51|201.75|198.95|0
1651014720000|2022-04-26 23:12:00|201.96|199.16|201.82|199.02|201.96|199.16|201.82|199.02|0
1651014730000|2022-04-26 23:12:10|202.17|199.37|202.17|199.37|202.17|199.37|202.03|199.23|0
1651014740000|2022-04-26 23:12:20|202.1|199.3|202.17|199.37|202.17|199.37|202.1|199.3|0
1651014750000|2022-04-26 23:12:30|202.24|199.44|201.96|199.16|202.31|199.51|201.96|199.16|0
1651014760000|2022-04-26 23:12:40|202.03|199.23|201.89|199.09|202.03|199.23|201.82|199.02|0
1651014770000|2022-04-26 23:12:50|201.68|198.88|201.46|198.66|201.68|198.88|201.46|198.66|0
1651014780000|2022-04-26 23:13:00|201.54|198.74|201.46|198.66|201.54|198.74|201.46|198.66|0
1651014790000|2022-04-26 23:13:10|201.6|198.8|201.54|198.74|201.6|198.8|201.46|198.66|0
1651014800000|2022-04-26 23:13:20|202.87|200.07|202.59|199.79|202.87|200.07|202.45|199.65|0
1651014810000|2022-04-26 23:13:30|202.87|200.07|203.29|200.49|203.43|200.63|202.87|200.07|0
1651014820000|2022-04-26 23:13:40|203.08|200.28|203.29|200.49|203.29|200.49|203.08|200.28|0
1651014830000|2022-04-26 23:13:50|203.15|200.35|202.59|199.79|203.15|200.35|202.59|199.79|0
1651014840000|2022-04-26 23:14:00|202.73|199.93|202.45|199.65|202.73|199.93|202.45|199.65|0
1651014850000|2022-04-26 23:14:10|202.31|199.51|202.38|199.58|202.38|199.58|202.31|199.51|0
1651014860000|2022-04-26 23:14:20|202.52|199.72|202.59|199.79|202.59|199.79|202.52|199.72|0
1651014880000|2022-04-26 23:14:40|202.52|199.72|202.38|199.58|202.52|199.72|202.38|199.58|0
1651014890000|2022-04-26 23:14:50|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1651014900000|2022-04-26 23:15:00|202.45|199.65|202.45|199.65|202.45|199.65|202.45|199.65|0
1651014910000|2022-04-26 23:15:10|202.38|199.58|202.52|199.72|202.52|199.72|202.38|199.58|0
1651014920000|2022-04-26 23:15:20|202.59|199.79|202.66|199.86|202.66|199.86|202.59|199.79|0
1651014930000|2022-04-26 23:15:30|202.73|199.93|202.44|199.64|202.73|199.93|202.44|199.64|0
1651014940000|2022-04-26 23:15:40|202.38|199.58|202.38|199.58|202.38|199.58|202.38|199.58|0
1651014950000|2022-04-26 23:15:50|202.3|199.5|202.44|199.64|202.44|199.64|202.3|199.5|0
1651014960000|2022-04-26 23:16:00|202.38|199.58|202.44|199.64|202.44|199.64|202.38|199.58|0
1651014970000|2022-04-26 23:16:10|202.38|199.58|202.3|199.5|202.38|199.58|202.3|199.5|0
1651014980000|2022-04-26 23:16:20|202.24|199.44|201.95|199.15|202.24|199.44|201.95|199.15|0
1651014990000|2022-04-26 23:16:30|201.88|199.08|202.24|199.44|202.24|199.44|201.88|199.08|0
1651015000000|2022-04-26 23:16:40|202.16|199.36|202.24|199.44|202.24|199.44|202.16|199.36|0
1651015010000|2022-04-26 23:16:50|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1651015020000|2022-04-26 23:17:00|202.44|199.64|202.58|199.78|202.58|199.78|202.44|199.64|0
1651015030000|2022-04-26 23:17:10|202.8|200|202.66|199.86|202.8|200|202.66|199.86|0
1651015040000|2022-04-26 23:17:20|202.72|199.92|202.58|199.78|202.8|200|202.58|199.78|0
1651015050000|2022-04-26 23:17:30|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1651015060000|2022-04-26 23:17:40|202.44|199.64|202.44|199.64|202.44|199.64|202.37|199.57|0
1651015070000|2022-04-26 23:17:50|202.52|199.72|202.3|199.5|202.52|199.72|202.3|199.5|0
1651015080000|2022-04-26 23:18:00|202.37|199.57|202.37|199.57|202.37|199.57|202.37|199.57|0
1651015090000|2022-04-26 23:18:10|202.44|199.64|202.3|199.5|202.44|199.64|202.3|199.5|0
1651015100000|2022-04-26 23:18:20|202.44|199.64|202.3|199.5|202.44|199.64|202.3|199.5|0
1651015110000|2022-04-26 23:18:30|202.44|199.64|202.44|199.64|202.44|199.64|202.44|199.64|0
1651015120000|2022-04-26 23:18:40|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1651015130000|2022-04-26 23:18:50|202.16|199.36|202.3|199.5|202.3|199.5|202.16|199.36|0
1651015160000|2022-04-26 23:19:20|202.23|199.43|202.3|199.5|202.3|199.5|202.23|199.43|0
1651015190000|2022-04-26 23:19:50|202.16|199.36|202.3|199.5|202.3|199.5|202.16|199.36|0
1651015200000|2022-04-26 23:20:00|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1651015210000|2022-04-26 23:20:10|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1651015220000|2022-04-26 23:20:20|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1651015230000|2022-04-26 23:20:30|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1651015240000|2022-04-26 23:20:40|202.16|199.36|202.16|199.36|202.16|199.36|202.16|199.36|0
1651015250000|2022-04-26 23:20:50|202.23|199.43|202.16|199.36|202.23|199.43|202.02|199.22|0
1651015260000|2022-04-26 23:21:00|202.02|199.22|201.74|198.94|202.02|199.22|201.74|198.94|0
1651015270000|2022-04-26 23:21:10|201.88|199.08|202.02|199.22|202.02|199.22|201.74|198.94|0
1651015280000|2022-04-26 23:21:20|202.23|199.43|201.95|199.15|202.23|199.43|201.95|199.15|0
1651015290000|2022-04-26 23:21:30|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1651015300000|2022-04-26 23:21:40|202.16|199.36|202.02|199.22|202.16|199.36|202.02|199.22|0
1651015320000|2022-04-26 23:22:00|201.74|198.94|202.09|199.29|202.09|199.29|201.74|198.94|0
1651015330000|2022-04-26 23:22:10|202.16|199.36|202.23|199.43|202.23|199.43|202.16|199.36|0
1651015340000|2022-04-26 23:22:20|202.16|199.36|202.3|199.5|202.3|199.5|202.16|199.36|0
1651015350000|2022-04-26 23:22:30|202.16|199.36|202.09|199.29|202.16|199.36|202.09|199.29|0
1651015360000|2022-04-26 23:22:40|202.02|199.22|202.09|199.29|202.09|199.29|202.02|199.22|0
1651015370000|2022-04-26 23:22:50|202.16|199.36|201.73|198.93|202.16|199.36|201.73|198.93|0
1651015380000|2022-04-26 23:23:00|201.87|199.07|201.95|199.15|201.95|199.15|201.87|199.07|0
1651015390000|2022-04-26 23:23:10|202.02|199.22|202.02|199.22|202.09|199.29|201.95|199.15|0
1651015400000|2022-04-26 23:23:20|202.01|199.21|201.87|199.07|202.01|199.21|201.87|199.07|0
1651015410000|2022-04-26 23:23:30|201.95|199.15|201.95|199.15|201.95|199.15|201.95|199.15|0
1651015420000|2022-04-26 23:23:40|202.01|199.21|202.01|199.21|202.01|199.21|202.01|199.21|0
1651015430000|2022-04-26 23:23:50|201.95|199.15|202.09|199.29|202.09|199.29|201.95|199.15|0
1651015440000|2022-04-26 23:24:00|202.15|199.35|202.15|199.35|202.15|199.35|202.01|199.21|0
1651015450000|2022-04-26 23:24:10|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1651015460000|2022-04-26 23:24:20|202.15|199.35|202.29|199.49|202.29|199.49|202.15|199.35|0
1651015470000|2022-04-26 23:24:30|202.23|199.43|202.15|199.35|202.23|199.43|202.15|199.35|0
1651015480000|2022-04-26 23:24:40|202.23|199.43|202.01|199.21|202.29|199.49|202.01|199.21|0
1651015500000|2022-04-26 23:25:00|201.95|199.15|201.87|199.07|201.95|199.15|201.87|199.07|0
1651015510000|2022-04-26 23:25:10|201.73|198.93|201.73|198.93|201.87|199.07|201.73|198.93|0
1651015520000|2022-04-26 23:25:20|201.81|199.01|201.59|198.79|201.81|199.01|201.59|198.79|0
1651015530000|2022-04-26 23:25:30|201.45|198.65|201.31|198.51|201.45|198.65|201.24|198.44|0
1651015540000|2022-04-26 23:25:40|201.24|198.44|201.31|198.51|201.31|198.51|201.24|198.44|0
1651015560000|2022-04-26 23:26:00|201.45|198.65|201.66|198.86|201.66|198.86|201.31|198.51|0
1651015570000|2022-04-26 23:26:10|201.87|199.07|201.73|198.93|201.87|199.07|201.73|198.93|0
1651015580000|2022-04-26 23:26:20|201.66|198.86|201.73|198.93|201.73|198.93|201.66|198.86|0
1651015600000|2022-04-26 23:26:40|202.15|199.35|201.73|198.93|202.15|199.35|201.73|198.93|0
1651015610000|2022-04-26 23:26:50|201.8|199|201.73|198.93|201.8|199|201.73|198.93|0
1651015620000|2022-04-26 23:27:00|201.87|199.07|202.15|199.35|202.15|199.35|201.87|199.07|0
1651015630000|2022-04-26 23:27:10|202.29|199.49|202.57|199.77|202.65|199.85|202.29|199.49|0
1651015640000|2022-04-26 23:27:20|202.51|199.71|202.71|199.91|202.71|199.91|202.51|199.71|0
1651015650000|2022-04-26 23:27:30|202.65|199.85|202.71|199.91|202.71|199.91|202.57|199.77|0
1651015660000|2022-04-26 23:27:40|202.57|199.77|202.57|199.77|202.57|199.77|202.51|199.71|0
1651015670000|2022-04-26 23:27:50|202.43|199.63|202.57|199.77|202.57|199.77|202.43|199.63|0
1651015680000|2022-04-26 23:28:00|202.43|199.63|202.29|199.49|202.43|199.63|202.29|199.49|0
1651015690000|2022-04-26 23:28:10|202.36|199.56|202.43|199.63|202.43|199.63|202.36|199.56|0
1651015700000|2022-04-26 23:28:20|202.36|199.56|202.43|199.63|202.43|199.63|202.29|199.49|0
1651015710000|2022-04-26 23:28:30|202.5|199.7|202.57|199.77|202.57|199.77|202.5|199.7|0
1651015720000|2022-04-26 23:28:40|202.43|199.63|202.57|199.77|202.57|199.77|202.43|199.63|0
1651015730000|2022-04-26 23:28:50|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1651015740000|2022-04-26 23:29:00|202.36|199.56|202.29|199.49|202.36|199.56|202.29|199.49|0
1651015750000|2022-04-26 23:29:10|202.36|199.56|202.29|199.49|202.36|199.56|202.29|199.49|0
1651015760000|2022-04-26 23:29:20|202.36|199.56|202.57|199.77|202.57|199.77|202.29|199.49|0
1651015770000|2022-04-26 23:29:30|202.64|199.84|202.85|200.05|202.85|200.05|202.64|199.84|0
1651015780000|2022-04-26 23:29:40|202.93|200.13|202.85|200.05|202.99|200.19|202.85|200.05|0
1651015790000|2022-04-26 23:29:50|202.93|200.13|202.78|199.98|202.93|200.13|202.78|199.98|0
1651015800000|2022-04-26 23:30:00|202.85|200.05|202.85|200.05|202.93|200.13|202.78|199.98|0
1651015810000|2022-04-26 23:30:10|202.71|199.91|202.57|199.77|202.71|199.91|202.57|199.77|0
1651015820000|2022-04-26 23:30:20|202.64|199.84|202.71|199.91|202.71|199.91|202.64|199.84|0
1651015830000|2022-04-26 23:30:30|202.57|199.77|202.57|199.77|202.57|199.77|202.57|199.77|0
1651015840000|2022-04-26 23:30:40|202.71|199.91|202.78|199.98|202.78|199.98|202.71|199.91|0
1651015850000|2022-04-26 23:30:50|202.71|199.91|202.43|199.63|202.71|199.91|202.43|199.63|0
1651015860000|2022-04-26 23:31:00|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1651015870000|2022-04-26 23:31:10|202.01|199.21|202.01|199.21|202.01|199.21|201.87|199.07|0
1651015880000|2022-04-26 23:31:20|202.08|199.28|202.01|199.21|202.15|199.35|202.01|199.21|0
1651015890000|2022-04-26 23:31:30|202.15|199.35|202.08|199.28|202.15|199.35|202.08|199.28|0
1651015900000|2022-04-26 23:31:40|202.15|199.35|202.36|199.56|202.36|199.56|202.15|199.35|0
1651015910000|2022-04-26 23:31:50|202.29|199.49|202.29|199.49|202.29|199.49|202.22|199.42|0
1651015920000|2022-04-26 23:32:00|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651015930000|2022-04-26 23:32:10|202.01|199.21|202.01|199.21|202.01|199.21|201.87|199.07|0
1651015940000|2022-04-26 23:32:20|201.94|199.14|202.01|199.21|202.01|199.21|201.87|199.07|0
1651015950000|2022-04-26 23:32:30|201.87|199.07|201.94|199.14|201.94|199.14|201.87|199.07|0
1651015960000|2022-04-26 23:32:40|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1651015970000|2022-04-26 23:32:50|202.01|199.21|201.86|199.06|202.01|199.21|201.86|199.06|0
1651015980000|2022-04-26 23:33:00|201.58|198.78|201.58|198.78|201.58|198.78|201.58|198.78|0
1651015990000|2022-04-26 23:33:10|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1651016000000|2022-04-26 23:33:20|201.38|198.58|200.88|198.08|201.38|198.58|200.88|198.08|0
1651016010000|2022-04-26 23:33:30|201.02|198.22|200.88|198.08|201.02|198.22|200.88|198.08|0
1651016020000|2022-04-26 23:33:40|200.74|197.94|200.68|197.88|200.74|197.94|200.68|197.88|0
1651016030000|2022-04-26 23:33:50|200.6|197.8|200.46|197.66|200.6|197.8|200.46|197.66|0
1651016040000|2022-04-26 23:34:00|200.6|197.8|200.46|197.66|200.6|197.8|200.46|197.66|0
1651016050000|2022-04-26 23:34:10|200.74|197.94|200.74|197.94|200.74|197.94|200.74|197.94|0
1651016060000|2022-04-26 23:34:20|200.82|198.02|200.95|198.15|200.95|198.15|200.82|198.02|0
1651016070000|2022-04-26 23:34:30|200.88|198.08|200.88|198.08|200.95|198.15|200.88|198.08|0
1651016080000|2022-04-26 23:34:40|200.95|198.15|201.16|198.36|201.16|198.36|200.95|198.15|0
1651016090000|2022-04-26 23:34:50|201.09|198.29|201.09|198.29|201.09|198.29|201.09|198.29|0
1651016100000|2022-04-26 23:35:00|201.02|198.22|201.16|198.36|201.16|198.36|201.02|198.22|0
1651016110000|2022-04-26 23:35:10|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1651016130000|2022-04-26 23:35:30|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1651016140000|2022-04-26 23:35:40|200.95|198.15|200.88|198.08|200.95|198.15|200.88|198.08|0
1651016150000|2022-04-26 23:35:50|200.95|198.15|201.02|198.22|201.02|198.22|200.88|198.08|0
1651016160000|2022-04-26 23:36:00|201.16|198.36|201.3|198.5|201.3|198.5|201.16|198.36|0
1651016170000|2022-04-26 23:36:10|201.58|198.78|201.72|198.92|201.72|198.92|201.58|198.78|0
1651016180000|2022-04-26 23:36:20|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1651016200000|2022-04-26 23:36:40|201.93|199.13|202|199.2|202|199.2|201.86|199.06|0
1651016220000|2022-04-26 23:37:00|202.14|199.34|202.14|199.34|202.14|199.34|202.14|199.34|0
1651016230000|2022-04-26 23:37:10|202|199.2|202|199.2|202|199.2|202|199.2|0
1651016250000|2022-04-26 23:37:30|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1651016270000|2022-04-26 23:37:50|201.93|199.13|201.86|199.06|201.93|199.13|201.86|199.06|0
1651016280000|2022-04-26 23:38:00|201.44|198.64|201.3|198.5|201.44|198.64|201.3|198.5|0
1651016290000|2022-04-26 23:38:10|201.44|198.64|201.3|198.5|201.44|198.64|201.3|198.5|0
1651016300000|2022-04-26 23:38:20|201.37|198.57|201.44|198.64|201.44|198.64|201.37|198.57|0
1651016310000|2022-04-26 23:38:30|201.58|198.78|201.65|198.85|201.65|198.85|201.58|198.78|0
1651016320000|2022-04-26 23:38:40|201.44|198.64|201.51|198.71|201.51|198.71|201.44|198.64|0
1651016330000|2022-04-26 23:38:50|201.44|198.64|201.09|198.29|201.44|198.64|201.09|198.29|0
1651016340000|2022-04-26 23:39:00|201.02|198.22|200.88|198.08|201.02|198.22|200.74|197.94|0
1651016350000|2022-04-26 23:39:10|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651016360000|2022-04-26 23:39:20|200.67|197.87|200.81|198.01|200.81|198.01|200.67|197.87|0
1651016370000|2022-04-26 23:39:30|200.74|197.94|200.6|197.8|200.74|197.94|200.6|197.8|0
1651016380000|2022-04-26 23:39:40|200.67|197.87|200.46|197.66|200.67|197.87|200.46|197.66|0
1651016390000|2022-04-26 23:39:50|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651016400000|2022-04-26 23:40:00|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1651016410000|2022-04-26 23:40:10|201.02|198.22|200.88|198.08|201.16|198.36|200.88|198.08|0
1651016420000|2022-04-26 23:40:20|200.81|198.01|200.6|197.8|200.81|198.01|200.6|197.8|0
1651016430000|2022-04-26 23:40:30|200.32|197.52|200.18|197.38|200.32|197.52|200.18|197.38|0
1651016440000|2022-04-26 23:40:40|200.04|197.24|199.76|196.96|200.04|197.24|199.76|196.96|0
1651016450000|2022-04-26 23:40:50|199.9|197.1|200.18|197.38|200.18|197.38|199.9|197.1|0
1651016460000|2022-04-26 23:41:00|200.04|197.24|200.11|197.31|200.18|197.38|200.04|197.24|0
1651016470000|2022-04-26 23:41:10|200.04|197.24|199.9|197.1|200.04|197.24|199.9|197.1|0
1651016480000|2022-04-26 23:41:20|200.04|197.24|200.18|197.38|200.18|197.38|200.04|197.24|0
1651016490000|2022-04-26 23:41:30|199.9|197.1|199.62|196.82|199.9|197.1|199.62|196.82|0
1651016500000|2022-04-26 23:41:40|199.76|196.96|199.76|196.96|199.83|197.03|199.76|196.96|0
1651016510000|2022-04-26 23:41:50|199.69|196.89|199.83|197.03|199.83|197.03|199.69|196.89|0
1651016520000|2022-04-26 23:42:00|199.9|197.1|200.04|197.24|200.04|197.24|199.9|197.1|0
1651016530000|2022-04-26 23:42:10|200.11|197.31|200.31|197.51|200.31|197.51|200.11|197.31|0
1651016540000|2022-04-26 23:42:20|200.25|197.45|200.31|197.51|200.31|197.51|200.25|197.45|0
1651016550000|2022-04-26 23:42:30|200.25|197.45|200.17|197.37|200.25|197.45|200.17|197.37|0
1651016560000|2022-04-26 23:42:40|200.25|197.45|200.45|197.65|200.45|197.65|200.25|197.45|0
1651016570000|2022-04-26 23:42:50|200.31|197.51|200.17|197.37|200.31|197.51|200.17|197.37|0
1651016580000|2022-04-26 23:43:00|200.31|197.51|200.17|197.37|200.31|197.51|200.17|197.37|0
1651016590000|2022-04-26 23:43:10|200.31|197.51|200.53|197.73|200.59|197.79|200.31|197.51|0
1651016600000|2022-04-26 23:43:20|200.59|197.79|200.45|197.65|200.59|197.79|200.45|197.65|0
1651016610000|2022-04-26 23:43:30|200.31|197.51|200.45|197.65|200.45|197.65|200.31|197.51|0
1651016620000|2022-04-26 23:43:40|200.59|197.79|200.45|197.65|200.59|197.79|200.45|197.65|0
1651016630000|2022-04-26 23:43:50|200.31|197.51|200.45|197.65|200.45|197.65|200.31|197.51|0
1651016650000|2022-04-26 23:44:10|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651016660000|2022-04-26 23:44:20|200.73|197.93|200.59|197.79|200.73|197.93|200.59|197.79|0
1651016670000|2022-04-26 23:44:30|200.73|197.93|200.45|197.65|200.73|197.93|200.45|197.65|0
1651016680000|2022-04-26 23:44:40|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651016700000|2022-04-26 23:45:00|200.52|197.72|200.38|197.58|200.52|197.72|200.38|197.58|0
1651016710000|2022-04-26 23:45:10|200.24|197.44|200.03|197.23|200.24|197.44|200.03|197.23|0
1651016720000|2022-04-26 23:45:20|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1651016730000|2022-04-26 23:45:30|200.59|197.79|200.59|197.79|200.73|197.93|200.59|197.79|0
1651016740000|2022-04-26 23:45:40|200.66|197.86|200.73|197.93|200.73|197.93|200.66|197.86|0
1651016750000|2022-04-26 23:45:50|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651016760000|2022-04-26 23:46:00|200.45|197.65|200.59|197.79|200.59|197.79|200.45|197.65|0
1651016770000|2022-04-26 23:46:10|200.66|197.86|200.73|197.93|200.73|197.93|200.66|197.86|0
1651016780000|2022-04-26 23:46:20|200.59|197.79|200.66|197.86|200.66|197.86|200.59|197.79|0
1651016790000|2022-04-26 23:46:30|200.59|197.79|200.59|197.79|200.73|197.93|200.59|197.79|0
1651016800000|2022-04-26 23:46:40|200.52|197.72|200.45|197.65|200.52|197.72|200.45|197.65|0
1651016810000|2022-04-26 23:46:50|200.38|197.58|200.24|197.44|200.38|197.58|200.24|197.44|0
1651016820000|2022-04-26 23:47:00|200.17|197.37|200.17|197.37|200.31|197.51|200.17|197.37|0
1651016830000|2022-04-26 23:47:10|200.1|197.3|200.31|197.51|200.31|197.51|200.1|197.3|0
1651016840000|2022-04-26 23:47:20|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1651016850000|2022-04-26 23:47:30|200.03|197.23|199.96|197.16|200.03|197.23|199.96|197.16|0
1651016860000|2022-04-26 23:47:40|199.89|197.09|199.75|196.95|199.89|197.09|199.75|196.95|0
1651016870000|2022-04-26 23:47:50|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1651016880000|2022-04-26 23:48:00|199.54|196.74|199.68|196.88|199.68|196.88|199.54|196.74|0
1651016890000|2022-04-26 23:48:10|199.75|196.95|199.61|196.81|199.75|196.95|199.61|196.81|0
1651016900000|2022-04-26 23:48:20|199.75|196.95|200.17|197.37|200.17|197.37|199.75|196.95|0
1651016910000|2022-04-26 23:48:30|200.03|197.23|200.03|197.23|200.03|197.23|199.89|197.09|0
1651016930000|2022-04-26 23:48:50|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1651016980000|2022-04-26 23:49:40|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1651016990000|2022-04-26 23:49:50|199.61|196.81|199.75|196.95|199.75|196.95|199.61|196.81|0
1651017000000|2022-04-26 23:50:00|199.61|196.81|199.33|196.53|199.61|196.81|199.33|196.53|0
1651017010000|2022-04-26 23:50:10|199.47|196.67|199.33|196.53|199.47|196.67|199.33|196.53|0
1651017020000|2022-04-26 23:50:20|199.47|196.67|199.4|196.6|199.47|196.67|199.33|196.53|0
1651017030000|2022-04-26 23:50:30|199.33|196.53|199.33|196.53|199.4|196.6|199.33|196.53|0
1651017040000|2022-04-26 23:50:40|199.47|196.67|199.47|196.67|199.54|196.74|199.47|196.67|0
1651017050000|2022-04-26 23:50:50|199.61|196.81|199.47|196.67|199.61|196.81|199.33|196.53|0
1651017060000|2022-04-26 23:51:00|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1651017070000|2022-04-26 23:51:10|199.05|196.25|198.91|196.11|199.05|196.25|198.91|196.11|0
1651017080000|2022-04-26 23:51:20|198.77|195.97|198.91|196.11|198.91|196.11|198.77|195.97|0
1651017090000|2022-04-26 23:51:30|198.84|196.04|199.05|196.25|199.05|196.25|198.84|196.04|0
1651017100000|2022-04-26 23:51:40|198.98|196.18|199.05|196.25|199.05|196.25|198.91|196.11|0
1651017110000|2022-04-26 23:51:50|198.91|196.11|198.91|196.11|198.91|196.11|198.63|195.83|0
1651017120000|2022-04-26 23:52:00|198.98|196.18|198.77|195.97|198.98|196.18|198.77|195.97|0
1651017130000|2022-04-26 23:52:10|198.71|195.91|198.63|195.83|198.71|195.91|198.57|195.77|0
1651017140000|2022-04-26 23:52:20|198.57|195.77|198.49|195.69|198.57|195.77|198.49|195.69|0
1651017150000|2022-04-26 23:52:30|198.57|195.77|198.49|195.69|198.57|195.77|198.49|195.69|0
1651017160000|2022-04-26 23:52:40|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651017170000|2022-04-26 23:52:50|198.63|195.83|198.77|195.97|198.77|195.97|198.63|195.83|0
1651017180000|2022-04-26 23:53:00|198.63|195.83|198.7|195.9|198.7|195.9|198.63|195.83|0
1651017190000|2022-04-26 23:53:10|198.77|195.97|198.91|196.11|198.91|196.11|198.77|195.97|0
1651017200000|2022-04-26 23:53:20|198.98|196.18|198.63|195.83|198.98|196.18|198.63|195.83|0
1651017210000|2022-04-26 23:53:30|198.7|195.9|198.98|196.18|199.05|196.25|198.7|195.9|0
1651017220000|2022-04-26 23:53:40|199.05|196.25|199.05|196.25|199.05|196.25|198.98|196.18|0
1651017230000|2022-04-26 23:53:50|199.12|196.32|199.12|196.32|199.12|196.32|199.12|196.32|0
1651017240000|2022-04-26 23:54:00|199.19|196.39|199.6|196.8|199.6|196.8|199.19|196.39|0
1651017250000|2022-04-26 23:54:10|199.47|196.67|199.6|196.8|199.6|196.8|199.47|196.67|0
1651017260000|2022-04-26 23:54:20|199.68|196.88|199.74|196.94|199.74|196.94|199.68|196.88|0
1651017270000|2022-04-26 23:54:30|199.88|197.08|199.88|197.08|199.88|197.08|199.82|197.02|0
1651017280000|2022-04-26 23:54:40|199.74|196.94|199.88|197.08|199.88|197.08|199.74|196.94|0
1651017300000|2022-04-26 23:55:00|199.74|196.94|199.46|196.66|199.74|196.94|199.46|196.66|0
1651017310000|2022-04-26 23:55:10|199.54|196.74|199.6|196.8|199.6|196.8|199.54|196.74|0
1651017320000|2022-04-26 23:55:20|199.74|196.94|199.74|196.94|199.82|197.02|199.74|196.94|0
1651017330000|2022-04-26 23:55:30|199.6|196.8|199.74|196.94|199.74|196.94|199.6|196.8|0
1651017340000|2022-04-26 23:55:40|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651017350000|2022-04-26 23:55:50|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651017360000|2022-04-26 23:56:00|199.68|196.88|199.54|196.74|199.74|196.94|199.54|196.74|0
1651017370000|2022-04-26 23:56:10|199.6|196.8|199.32|196.52|199.6|196.8|199.32|196.52|0
1651017380000|2022-04-26 23:56:20|199.18|196.38|198.91|196.11|199.18|196.38|198.91|196.11|0
1651017390000|2022-04-26 23:56:30|198.77|195.97|198.84|196.04|198.84|196.04|198.77|195.97|0
1651017400000|2022-04-26 23:56:40|198.91|196.11|198.98|196.18|198.98|196.18|198.91|196.11|0
1651017410000|2022-04-26 23:56:50|198.77|195.97|198.77|195.97|198.77|195.97|198.63|195.83|0
1651017420000|2022-04-26 23:57:00|198.98|196.18|199.18|196.38|199.18|196.38|198.98|196.18|0
1651017430000|2022-04-26 23:57:10|199.12|196.32|199.32|196.52|199.32|196.52|199.12|196.32|0
1651017440000|2022-04-26 23:57:20|199.18|196.38|199.26|196.46|199.32|196.52|199.18|196.38|0
1651017450000|2022-04-26 23:57:30|199.12|196.32|199.32|196.52|199.32|196.52|199.12|196.32|0
1651017460000|2022-04-26 23:57:40|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1651017470000|2022-04-26 23:57:50|199.32|196.52|199.53|196.73|199.53|196.73|199.32|196.52|0
1651017480000|2022-04-26 23:58:00|199.32|196.52|199.39|196.59|199.39|196.59|199.32|196.52|0
1651017490000|2022-04-26 23:58:10|199.53|196.73|199.6|196.8|199.6|196.8|199.46|196.66|0
1651017500000|2022-04-26 23:58:20|199.53|196.73|199.53|196.73|199.6|196.8|199.53|196.73|0
1651017510000|2022-04-26 23:58:30|199.6|196.8|199.67|196.87|199.67|196.87|199.6|196.8|0
1651017520000|2022-04-26 23:58:40|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1651017530000|2022-04-26 23:58:50|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651017540000|2022-04-26 23:59:00|199.95|197.15|199.81|197.01|200.02|197.22|199.81|197.01|0
1651017550000|2022-04-26 23:59:10|199.88|197.08|200.02|197.22|200.02|197.22|199.88|197.08|0
1651017560000|2022-04-26 23:59:20|200.16|197.36|200.3|197.5|200.3|197.5|200.16|197.36|0
1651017570000|2022-04-26 23:59:30|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651017580000|2022-04-26 23:59:40|200.58|197.78|200.3|197.5|200.58|197.78|200.23|197.43|0
1651017590000|2022-04-26 23:59:50|200.16|197.36|200.16|197.36|200.3|197.5|200.16|197.36|0
1651017600000|2022-04-27 00:00:00|200.02|197.22|199.32|196.52|200.02|197.22|199.32|196.52|0
1651017610000|2022-04-27 00:00:10|199.46|196.66|199.74|196.94|199.74|196.94|199.46|196.66|0
1651017620000|2022-04-27 00:00:20|199.6|196.8|199.18|196.38|199.6|196.8|199.18|196.38|0
1651017630000|2022-04-27 00:00:30|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1651017640000|2022-04-27 00:00:40|199.46|196.66|199.53|196.73|199.53|196.73|199.46|196.66|0
1651017650000|2022-04-27 00:00:50|199.46|196.66|199.46|196.66|199.6|196.8|199.46|196.66|0
1651017660000|2022-04-27 00:01:00|199.18|196.38|198.48|195.68|199.18|196.38|198.48|195.68|0
1651017670000|2022-04-27 00:01:10|198.35|195.55|198.35|195.55|198.48|195.68|198.35|195.55|0
1651017680000|2022-04-27 00:01:20|198.48|195.68|198.35|195.55|198.56|195.76|198.35|195.55|0
1651017690000|2022-04-27 00:01:30|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1651017710000|2022-04-27 00:01:50|198.56|195.76|198.76|195.96|198.76|195.96|198.56|195.76|0
1651017720000|2022-04-27 00:02:00|198.9|196.1|198.83|196.03|198.9|196.1|198.76|195.96|0
1651017730000|2022-04-27 00:02:10|198.76|195.96|199.04|196.24|199.04|196.24|198.76|195.96|0
1651017740000|2022-04-27 00:02:20|199.11|196.31|199.39|196.59|199.46|196.66|199.11|196.31|0
1651017750000|2022-04-27 00:02:30|199.53|196.73|199.6|196.8|199.6|196.8|199.53|196.73|0
1651017760000|2022-04-27 00:02:40|199.74|196.94|199.95|197.15|199.95|197.15|199.6|196.8|0
1651017770000|2022-04-27 00:02:50|200.01|197.21|199.95|197.15|200.01|197.21|199.95|197.15|0
1651017780000|2022-04-27 00:03:00|199.87|197.07|200.15|197.35|200.15|197.35|199.87|197.07|0
1651017790000|2022-04-27 00:03:10|200.23|197.43|200.15|197.35|200.23|197.43|200.15|197.35|0
1651017800000|2022-04-27 00:03:20|200.23|197.43|200.01|197.21|200.29|197.49|200.01|197.21|0
1651017810000|2022-04-27 00:03:30|199.67|196.87|199.67|196.87|199.73|196.93|199.59|196.79|0
1651017820000|2022-04-27 00:03:40|199.46|196.66|199.67|196.87|199.67|196.87|199.32|196.52|0
1651017830000|2022-04-27 00:03:50|199.87|197.07|199.73|196.93|199.87|197.07|199.73|196.93|0
1651017840000|2022-04-27 00:04:00|199.81|197.01|200.01|197.21|200.01|197.21|199.81|197.01|0
1651017850000|2022-04-27 00:04:10|199.87|197.07|199.81|197.01|199.95|197.15|199.81|197.01|0
1651017860000|2022-04-27 00:04:20|199.45|196.65|199.59|196.79|199.59|196.79|199.45|196.65|0
1651017870000|2022-04-27 00:04:30|199.53|196.73|199.45|196.65|199.53|196.73|199.45|196.65|0
1651017880000|2022-04-27 00:04:40|199.59|196.79|199.45|196.65|199.59|196.79|199.45|196.65|0
1651017890000|2022-04-27 00:04:50|199.39|196.59|199.31|196.51|199.39|196.59|199.31|196.51|0
1651017900000|2022-04-27 00:05:00|199.25|196.45|199.45|196.65|199.45|196.65|199.18|196.38|0
1651017910000|2022-04-27 00:05:10|199.31|196.51|199.18|196.38|199.31|196.51|199.04|196.24|0
1651017920000|2022-04-27 00:05:20|199.31|196.51|199.31|196.51|199.31|196.51|199.31|196.51|0
1651017950000|2022-04-27 00:05:50|199.39|196.59|199.45|196.65|199.45|196.65|199.39|196.59|0
1651017960000|2022-04-27 00:06:00|199.31|196.51|199.04|196.24|199.31|196.51|199.04|196.24|0
1651017970000|2022-04-27 00:06:10|198.97|196.17|198.9|196.1|198.97|196.17|198.9|196.1|0
1651017980000|2022-04-27 00:06:20|198.97|196.17|198.69|195.89|198.97|196.17|198.69|195.89|0
1651017990000|2022-04-27 00:06:30|198.9|196.1|199.17|196.37|199.17|196.37|198.9|196.1|0
1651018000000|2022-04-27 00:06:40|199.31|196.51|199.59|196.79|199.59|196.79|199.31|196.51|0
1651018010000|2022-04-27 00:06:50|199.66|196.86|199.59|196.79|199.66|196.86|199.45|196.65|0
1651018020000|2022-04-27 00:07:00|199.52|196.72|199.59|196.79|199.66|196.86|199.52|196.72|0
1651018030000|2022-04-27 00:07:10|199.66|196.86|199.87|197.07|199.87|197.07|199.66|196.86|0
1651018040000|2022-04-27 00:07:20|200.08|197.28|199.73|196.93|200.08|197.28|199.73|196.93|0
1651018050000|2022-04-27 00:07:30|199.66|196.86|199.73|196.93|199.73|196.93|199.59|196.79|0
1651018060000|2022-04-27 00:07:40|199.87|197.07|199.87|197.07|199.87|197.07|199.87|197.07|0
1651018080000|2022-04-27 00:08:00|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1651018090000|2022-04-27 00:08:10|200.01|197.21|200.01|197.21|200.01|197.21|200.01|197.21|0
1651018100000|2022-04-27 00:08:20|200.08|197.28|200.01|197.21|200.08|197.28|200.01|197.21|0
1651018110000|2022-04-27 00:08:30|198.84|196.04|198.91|196.11|199.05|196.25|198.84|196.04|0
1651018120000|2022-04-27 00:08:40|198.84|196.04|198.91|196.11|198.91|196.11|198.84|196.04|0
1651018130000|2022-04-27 00:08:50|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1651018140000|2022-04-27 00:09:00|198.84|196.04|198.63|195.83|198.84|196.04|198.63|195.83|0
1651018150000|2022-04-27 00:09:10|198.21|195.41|198.21|195.41|198.28|195.48|198.21|195.41|0
1651018160000|2022-04-27 00:09:20|198.14|195.34|198.07|195.27|198.21|195.41|198.07|195.27|0
1651018170000|2022-04-27 00:09:30|198.21|195.41|198.35|195.55|198.35|195.55|198.21|195.41|0
1651018180000|2022-04-27 00:09:40|198.28|195.48|198.21|195.41|198.35|195.55|198.21|195.41|0
1651018190000|2022-04-27 00:09:50|198.49|195.69|198.35|195.55|198.49|195.69|198.35|195.55|0
1651018200000|2022-04-27 00:10:00|198.49|195.69|198.63|195.83|198.63|195.83|198.49|195.69|0
1651018210000|2022-04-27 00:10:10|198.77|195.97|198.84|196.04|198.84|196.04|198.77|195.97|0
1651018220000|2022-04-27 00:10:20|198.91|196.11|198.91|196.11|199.05|196.25|198.91|196.11|0
1651018230000|2022-04-27 00:10:30|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651018240000|2022-04-27 00:10:40|198.49|195.69|198.49|195.69|198.56|195.76|198.49|195.69|0
1651018250000|2022-04-27 00:10:50|198.63|195.83|198.56|195.76|198.63|195.83|198.56|195.76|0
1651018260000|2022-04-27 00:11:00|198.63|195.83|198.49|195.69|198.63|195.83|198.49|195.69|0
1651018270000|2022-04-27 00:11:10|198.35|195.55|198.35|195.55|198.35|195.55|198.28|195.48|0
1651018280000|2022-04-27 00:11:20|198.49|195.69|198.21|195.41|198.49|195.69|198.21|195.41|0
1651018290000|2022-04-27 00:11:30|198.35|195.55|198.49|195.69|198.49|195.69|198.35|195.55|0
1651018300000|2022-04-27 00:11:40|198.63|195.83|198.77|195.97|198.77|195.97|198.63|195.83|0
1651018310000|2022-04-27 00:11:50|198.63|195.83|198.77|195.97|198.77|195.97|198.63|195.83|0
1651018320000|2022-04-27 00:12:00|198.91|196.11|199.05|196.25|199.05|196.25|198.91|196.11|0
1651018330000|2022-04-27 00:12:10|198.91|196.11|199.05|196.25|199.05|196.25|198.91|196.11|0
1651018340000|2022-04-27 00:12:20|198.98|196.18|198.77|195.97|198.98|196.18|198.77|195.97|0
1651018350000|2022-04-27 00:12:30|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651018360000|2022-04-27 00:12:40|198.77|195.97|198.91|196.11|198.91|196.11|198.77|195.97|0
1651018370000|2022-04-27 00:12:50|199.05|196.25|198.91|196.11|199.05|196.25|198.91|196.11|0
1651018380000|2022-04-27 00:13:00|199.05|196.25|199.32|196.52|199.32|196.52|199.05|196.25|0
1651018390000|2022-04-27 00:13:10|199.4|196.6|199.32|196.52|199.4|196.6|199.18|196.38|0
1651018400000|2022-04-27 00:13:20|199.46|196.66|199.32|196.52|199.46|196.66|199.32|196.52|0
1651018410000|2022-04-27 00:13:30|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1651018420000|2022-04-27 00:13:40|199.32|196.52|199.18|196.38|199.32|196.52|199.18|196.38|0
1651018430000|2022-04-27 00:13:50|199.04|196.24|198.9|196.1|199.18|196.38|198.9|196.1|0
1651018440000|2022-04-27 00:14:00|198.98|196.18|198.9|196.1|198.98|196.18|198.9|196.1|0
1651018450000|2022-04-27 00:14:10|199.04|196.24|199.04|196.24|199.04|196.24|198.9|196.1|0
1651018460000|2022-04-27 00:14:20|198.9|196.1|198.76|195.96|198.9|196.1|198.76|195.96|0
1651018470000|2022-04-27 00:14:30|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1651018480000|2022-04-27 00:14:40|198.62|195.82|198.62|195.82|198.62|195.82|198.48|195.68|0
1651018500000|2022-04-27 00:15:00|198.42|195.62|198.9|196.1|198.9|196.1|198.42|195.62|0
1651018510000|2022-04-27 00:15:10|199.04|196.24|199.18|196.38|199.18|196.38|198.98|196.18|0
1651018520000|2022-04-27 00:15:20|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1651018530000|2022-04-27 00:15:30|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1651018540000|2022-04-27 00:15:40|199.32|196.52|199.39|196.59|199.39|196.59|199.32|196.52|0
1651018550000|2022-04-27 00:15:50|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1651018560000|2022-04-27 00:16:00|199.46|196.66|199.32|196.52|199.6|196.8|199.32|196.52|0
1651018570000|2022-04-27 00:16:10|199.04|196.24|198.9|196.1|199.04|196.24|198.9|196.1|0
1651018580000|2022-04-27 00:16:20|199.04|196.24|198.9|196.1|199.04|196.24|198.9|196.1|0
1651018590000|2022-04-27 00:16:30|198.97|196.17|198.9|196.1|199.11|196.31|198.9|196.1|0
1651018600000|2022-04-27 00:16:40|199.04|196.24|199.18|196.38|199.32|196.52|199.04|196.24|0
1651018610000|2022-04-27 00:16:50|199.32|196.52|199.32|196.52|199.32|196.52|199.25|196.45|0
1651018620000|2022-04-27 00:17:00|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1651018630000|2022-04-27 00:17:10|199.04|196.24|198.97|196.17|199.04|196.24|198.9|196.1|0
1651018640000|2022-04-27 00:17:20|199.04|196.24|198.97|196.17|199.04|196.24|198.97|196.17|0
1651018650000|2022-04-27 00:17:30|198.9|196.1|198.83|196.03|198.9|196.1|198.76|195.96|0
1651018660000|2022-04-27 00:17:40|198.9|196.1|198.76|195.96|198.9|196.1|198.76|195.96|0
1651018670000|2022-04-27 00:17:50|198.62|195.82|198.48|195.68|198.62|195.82|198.48|195.68|0
1651018680000|2022-04-27 00:18:00|198.34|195.54|198.06|195.26|198.34|195.54|198.06|195.26|0
1651018690000|2022-04-27 00:18:10|197.92|195.12|198.06|195.26|198.06|195.26|197.92|195.12|0
1651018700000|2022-04-27 00:18:20|198.34|195.54|198.76|195.96|198.76|195.96|198.34|195.54|0
1651018710000|2022-04-27 00:18:30|198.83|196.03|199.18|196.38|199.18|196.38|198.83|196.03|0
1651018720000|2022-04-27 00:18:40|199.04|196.24|196.9|194.1|199.04|196.24|196.9|194.1|0
1651018730000|2022-04-27 00:18:50|196.48|193.68|196.62|193.82|196.62|193.82|196.48|193.68|0
1651018740000|2022-04-27 00:19:00|196.56|193.76|196.9|194.1|196.9|194.1|196.56|193.76|0
1651018750000|2022-04-27 00:19:10|196.76|193.96|196.9|194.1|196.9|194.1|196.76|193.96|0
1651018760000|2022-04-27 00:19:20|197.04|194.24|197.04|194.24|197.04|194.24|196.9|194.1|0
1651018780000|2022-04-27 00:19:40|196.98|194.18|196.9|194.1|196.98|194.18|196.9|194.1|0
1651018790000|2022-04-27 00:19:50|196.98|194.18|196.9|194.1|196.98|194.18|196.9|194.1|0
1651018800000|2022-04-27 00:20:00|196.76|193.96|197.04|194.24|197.18|194.38|196.76|193.96|0
1651018810000|2022-04-27 00:20:10|196.97|194.17|197.04|194.24|197.04|194.24|196.9|194.1|0
1651018820000|2022-04-27 00:20:20|196.97|194.17|196.9|194.1|196.97|194.17|196.9|194.1|0
1651018830000|2022-04-27 00:20:30|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1651018840000|2022-04-27 00:20:40|196.69|193.89|196.41|193.61|196.69|193.89|196.41|193.61|0
1651018850000|2022-04-27 00:20:50|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1651018860000|2022-04-27 00:21:00|196.48|193.68|196.34|193.54|196.48|193.68|196.34|193.54|0
1651018870000|2022-04-27 00:21:10|196.2|193.4|196.2|193.4|196.27|193.47|196.2|193.4|0
1651018880000|2022-04-27 00:21:20|196.13|193.33|196.27|193.47|196.34|193.54|196.13|193.33|0
1651018890000|2022-04-27 00:21:30|195.78|192.98|195.09|192.29|195.78|192.98|195.09|192.29|0
1651018900000|2022-04-27 00:21:40|195.22|192.42|195.53|192.73|195.53|192.73|195.09|192.29|0
1651018910000|2022-04-27 00:21:50|195.25|192.45|195.11|192.31|195.25|192.45|195.11|192.31|0
1651018920000|2022-04-27 00:22:00|195.25|192.45|196.93|194.13|196.93|194.13|195.25|192.45|0
1651018930000|2022-04-27 00:22:10|196.65|193.85|196.79|193.99|196.79|193.99|196.65|193.85|0
1651018940000|2022-04-27 00:22:20|196.65|193.85|196.92|194.12|196.92|194.12|196.65|193.85|0
1651018950000|2022-04-27 00:22:30|196.79|193.99|196.58|193.78|196.92|194.12|196.58|193.78|0
1651018960000|2022-04-27 00:22:40|196.92|194.12|197.06|194.26|197.06|194.26|196.92|194.12|0
1651018970000|2022-04-27 00:22:50|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651018980000|2022-04-27 00:23:00|196.79|193.99|196.65|193.85|196.79|193.99|196.65|193.85|0
1651018990000|2022-04-27 00:23:10|196.51|193.71|196.51|193.71|196.65|193.85|196.51|193.71|0
1651019000000|2022-04-27 00:23:20|196.58|193.78|196.44|193.64|196.58|193.78|196.44|193.64|0
1651019010000|2022-04-27 00:23:30|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651019020000|2022-04-27 00:23:40|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1651019040000|2022-04-27 00:24:00|196.92|194.12|197.34|194.54|197.41|194.61|196.92|194.12|0
1651019050000|2022-04-27 00:24:10|197.2|194.4|197.34|194.54|197.34|194.54|197.2|194.4|0
1651019060000|2022-04-27 00:24:20|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1651019090000|2022-04-27 00:24:50|197.69|194.89|197.62|194.82|197.76|194.96|197.62|194.82|0
1651019100000|2022-04-27 00:25:00|197.48|194.68|197.48|194.68|197.55|194.75|197.48|194.68|0
1651019110000|2022-04-27 00:25:10|197.62|194.82|197.69|194.89|197.76|194.96|197.62|194.82|0
1651019120000|2022-04-27 00:25:20|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651019130000|2022-04-27 00:25:30|197.69|194.89|197.55|194.75|197.69|194.89|197.55|194.75|0
1651019140000|2022-04-27 00:25:40|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1651019150000|2022-04-27 00:25:50|197.41|194.61|197.2|194.4|197.41|194.61|197.2|194.4|0
1651019160000|2022-04-27 00:26:00|196.58|193.78|196.44|193.64|196.58|193.78|196.44|193.64|0
1651019170000|2022-04-27 00:26:10|196.58|193.78|196.72|193.92|196.72|193.92|196.58|193.78|0
1651019180000|2022-04-27 00:26:20|196.65|193.85|196.72|193.92|196.72|193.92|196.65|193.85|0
1651019200000|2022-04-27 00:26:40|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1651019210000|2022-04-27 00:26:50|197|194.2|197|194.2|197.14|194.34|197|194.2|0
1651019230000|2022-04-27 00:27:10|196.93|194.13|196.86|194.06|196.93|194.13|196.86|194.06|0
1651019260000|2022-04-27 00:27:40|196.72|193.92|196.86|194.06|196.86|194.06|196.72|193.92|0
1651019270000|2022-04-27 00:27:50|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651019280000|2022-04-27 00:28:00|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651019290000|2022-04-27 00:28:10|196.72|193.92|196.72|193.92|196.79|193.99|196.72|193.92|0
1651019300000|2022-04-27 00:28:20|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651019310000|2022-04-27 00:28:30|197.55|194.75|197.69|194.89|197.69|194.89|197.55|194.75|0
1651019320000|2022-04-27 00:28:40|197.77|194.97|197.83|195.03|197.83|195.03|197.69|194.89|0
1651019330000|2022-04-27 00:28:50|197.97|195.17|197.97|195.17|198.11|195.31|197.97|195.17|0
1651019340000|2022-04-27 00:29:00|197.83|195.03|197.97|195.17|197.97|195.17|197.83|195.03|0
1651019350000|2022-04-27 00:29:10|197.83|195.03|197.91|195.11|197.91|195.11|197.83|195.03|0
1651019360000|2022-04-27 00:29:20|197.83|195.03|197.83|195.03|197.83|195.03|197.69|194.89|0
1651019370000|2022-04-27 00:29:30|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651019380000|2022-04-27 00:29:40|197.77|194.97|197.69|194.89|197.77|194.97|197.69|194.89|0
1651019390000|2022-04-27 00:29:50|197.83|195.03|197.69|194.89|197.83|195.03|197.69|194.89|0
1651019400000|2022-04-27 00:30:00|197.77|194.97|197.9|195.1|197.9|195.1|197.69|194.89|0
1651019410000|2022-04-27 00:30:10|197.97|195.17|198.11|195.31|198.18|195.38|197.97|195.17|0
1651019420000|2022-04-27 00:30:20|197.97|195.17|198.04|195.24|198.04|195.24|197.97|195.17|0
1651019430000|2022-04-27 00:30:30|198.11|195.31|197.97|195.17|198.11|195.31|197.97|195.17|0
1651019440000|2022-04-27 00:30:40|198.04|195.24|198.11|195.31|198.11|195.31|198.04|195.24|0
1651019460000|2022-04-27 00:31:00|197.97|195.17|198.04|195.24|198.04|195.24|197.97|195.17|0
1651019470000|2022-04-27 00:31:10|198.11|195.31|198.18|195.38|198.18|195.38|198.11|195.31|0
1651019480000|2022-04-27 00:31:20|198.11|195.31|198.25|195.45|198.25|195.45|198.11|195.31|0
1651019490000|2022-04-27 00:31:30|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651019500000|2022-04-27 00:31:40|198.18|195.38|198.11|195.31|198.18|195.38|198.11|195.31|0
1651019520000|2022-04-27 00:32:00|198.18|195.38|198.25|195.45|198.32|195.52|198.18|195.38|0
1651019530000|2022-04-27 00:32:10|198.39|195.59|198.53|195.73|198.53|195.73|198.39|195.59|0
1651019540000|2022-04-27 00:32:20|198.6|195.8|198.67|195.87|198.67|195.87|198.6|195.8|0
1651019550000|2022-04-27 00:32:30|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1651019560000|2022-04-27 00:32:40|198.6|195.8|198.53|195.73|198.6|195.8|198.53|195.73|0
1651019570000|2022-04-27 00:32:50|198.81|196.01|198.95|196.15|198.95|196.15|198.81|196.01|0
1651019580000|2022-04-27 00:33:00|198.81|196.01|198.67|195.87|198.81|196.01|198.67|195.87|0
1651019600000|2022-04-27 00:33:20|198.74|195.94|198.39|195.59|198.74|195.94|198.39|195.59|0
1651019610000|2022-04-27 00:33:30|198.6|195.8|198.53|195.73|198.67|195.87|198.53|195.73|0
1651019620000|2022-04-27 00:33:40|198.67|195.87|198.81|196.01|198.81|196.01|198.67|195.87|0
1651019650000|2022-04-27 00:34:10|198.67|195.87|198.67|195.87|198.74|195.94|198.67|195.87|0
1651019660000|2022-04-27 00:34:20|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651019680000|2022-04-27 00:34:40|198.88|196.08|199.09|196.29|199.09|196.29|198.88|196.08|0
1651019690000|2022-04-27 00:34:50|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651019700000|2022-04-27 00:35:00|198.88|196.08|198.6|195.8|198.88|196.08|198.53|195.73|0
1651019710000|2022-04-27 00:35:10|198.67|195.87|198.81|196.01|198.81|196.01|198.53|195.73|0
1651019720000|2022-04-27 00:35:20|198.74|195.94|198.81|196.01|198.81|196.01|198.74|195.94|0
1651019730000|2022-04-27 00:35:30|198.95|196.15|198.81|196.01|199.09|196.29|198.81|196.01|0
1651019740000|2022-04-27 00:35:40|198.67|195.87|198.74|195.94|198.81|196.01|198.67|195.87|0
1651019750000|2022-04-27 00:35:50|198.81|196.01|198.67|195.87|198.81|196.01|198.67|195.87|0
1651019760000|2022-04-27 00:36:00|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1651019770000|2022-04-27 00:36:10|198.6|195.8|198.6|195.8|198.6|195.8|198.6|195.8|0
1651019780000|2022-04-27 00:36:20|198.53|195.73|198.67|195.87|198.67|195.87|198.53|195.73|0
1651019790000|2022-04-27 00:36:30|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1651019800000|2022-04-27 00:36:40|198.46|195.66|198.53|195.73|198.53|195.73|198.39|195.59|0
1651019810000|2022-04-27 00:36:50|198.39|195.59|198.39|195.59|198.39|195.59|198.32|195.52|0
1651019820000|2022-04-27 00:37:00|198.25|195.45|198.38|195.58|198.39|195.59|198.24|195.44|0
1651019840000|2022-04-27 00:37:20|198.32|195.52|198.24|195.44|198.38|195.58|198.24|195.44|0
1651019850000|2022-04-27 00:37:30|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651019860000|2022-04-27 00:37:40|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1651019880000|2022-04-27 00:38:00|198.6|195.8|198.66|195.86|198.66|195.86|198.52|195.72|0
1651019890000|2022-04-27 00:38:10|198.8|196|198.8|196|198.8|196|198.8|196|0
1651019900000|2022-04-27 00:38:20|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1651019910000|2022-04-27 00:38:30|198.52|195.72|198.6|195.8|198.6|195.8|198.52|195.72|0
1651019920000|2022-04-27 00:38:40|198.8|196|199.02|196.22|199.02|196.22|198.8|196|0
1651019930000|2022-04-27 00:38:50|199.08|196.28|199.08|196.28|199.08|196.28|199.08|196.28|0
1651019940000|2022-04-27 00:39:00|199.23|196.43|199.23|196.43|199.23|196.43|199.23|196.43|0
1651019950000|2022-04-27 00:39:10|199.3|196.5|199.37|196.57|199.37|196.57|199.3|196.5|0
1651019960000|2022-04-27 00:39:20|199.51|196.71|199.37|196.57|199.51|196.71|199.37|196.57|0
1651019980000|2022-04-27 00:39:40|199.36|196.56|199.51|196.71|199.51|196.71|199.36|196.56|0
1651019990000|2022-04-27 00:39:50|199.65|196.85|199.93|197.13|199.93|197.13|199.65|196.85|0
1651020000000|2022-04-27 00:40:00|199.79|196.99|199.65|196.85|199.79|196.99|199.65|196.85|0
1651020010000|2022-04-27 00:40:10|199.72|196.92|199.79|196.99|199.79|196.99|199.72|196.92|0
1651020020000|2022-04-27 00:40:20|199.93|197.13|199.93|197.13|200.07|197.27|199.93|197.13|0
1651020030000|2022-04-27 00:40:30|200|197.2|200.07|197.27|200.07|197.27|200|197.2|0
1651020040000|2022-04-27 00:40:40|200.14|197.34|200.07|197.27|200.14|197.34|200.07|197.27|0
1651020060000|2022-04-27 00:41:00|200.14|197.34|200.07|197.27|200.21|197.41|200.07|197.27|0
1651020080000|2022-04-27 00:41:20|200.14|197.34|200.21|197.41|200.21|197.41|200.14|197.34|0
1651020090000|2022-04-27 00:41:30|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651020100000|2022-04-27 00:41:40|200.14|197.34|200.21|197.41|200.21|197.41|200.07|197.27|0
1651020110000|2022-04-27 00:41:50|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1651020120000|2022-04-27 00:42:00|201.2|198.4|201.2|198.4|201.2|198.4|201.2|198.4|0
1651020130000|2022-04-27 00:42:10|201.34|198.54|201.9|199.1|201.9|199.1|201.34|198.54|0
1651020140000|2022-04-27 00:42:20|202.05|199.25|202.19|199.39|202.19|199.39|202.05|199.25|0
1651020150000|2022-04-27 00:42:30|202.33|199.53|202.19|199.39|202.33|199.53|202.19|199.39|0
1651020160000|2022-04-27 00:42:40|202.04|199.24|201.9|199.1|202.19|199.39|201.9|199.1|0
1651020170000|2022-04-27 00:42:50|202.04|199.24|201.9|199.1|202.04|199.24|201.9|199.1|0
1651020190000|2022-04-27 00:43:10|201.76|198.96|201.34|198.54|201.76|198.96|201.34|198.54|0
1651020200000|2022-04-27 00:43:20|201.48|198.68|201.19|198.39|201.48|198.68|201.19|198.39|0
1651020210000|2022-04-27 00:43:30|201.27|198.47|201.19|198.39|201.27|198.47|201.05|198.25|0
1651020220000|2022-04-27 00:43:40|201.13|198.33|201.05|198.25|201.13|198.33|201.05|198.25|0
1651020230000|2022-04-27 00:43:50|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1651020240000|2022-04-27 00:44:00|201.05|198.25|200.77|197.97|201.05|198.25|200.77|197.97|0
1651020250000|2022-04-27 00:44:10|200.7|197.9|200.63|197.83|200.7|197.9|200.63|197.83|0
1651020260000|2022-04-27 00:44:20|200.49|197.69|200.35|197.55|200.49|197.69|200.35|197.55|0
1651020270000|2022-04-27 00:44:30|200.42|197.62|200.42|197.62|200.42|197.62|200.35|197.55|0
1651020280000|2022-04-27 00:44:40|200.2|197.4|200.35|197.55|200.42|197.62|200.2|197.4|0
1651020290000|2022-04-27 00:44:50|200.49|197.69|200.49|197.69|200.49|197.69|200.35|197.55|0
1651020300000|2022-04-27 00:45:00|200.35|197.55|200.56|197.76|200.63|197.83|200.35|197.55|0
1651020310000|2022-04-27 00:45:10|200.42|197.62|200.49|197.69|200.49|197.69|200.35|197.55|0
1651020320000|2022-04-27 00:45:20|201.05|198.25|201.48|198.68|201.48|198.68|201.05|198.25|0
1651020330000|2022-04-27 00:45:30|201.33|198.53|201.27|198.47|201.33|198.53|201.27|198.47|0
1651020340000|2022-04-27 00:45:40|201.19|198.39|201.33|198.53|201.33|198.53|201.19|198.39|0
1651020350000|2022-04-27 00:45:50|201.41|198.61|201.33|198.53|201.47|198.67|201.33|198.53|0
1651020360000|2022-04-27 00:46:00|201.47|198.67|201.33|198.53|201.47|198.67|201.33|198.53|0
1651020370000|2022-04-27 00:46:10|201.41|198.61|201.47|198.67|201.47|198.67|201.41|198.61|0
1651020380000|2022-04-27 00:46:20|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1651020390000|2022-04-27 00:46:30|201.41|198.61|201.41|198.61|201.41|198.61|201.33|198.53|0
1651020400000|2022-04-27 00:46:40|201.19|198.39|200.91|198.11|201.19|198.39|200.91|198.11|0
1651020410000|2022-04-27 00:46:50|200.84|198.04|200.48|197.68|200.84|198.04|200.48|197.68|0
1651020420000|2022-04-27 00:47:00|200.56|197.76|200.34|197.54|200.56|197.76|200.34|197.54|0
1651020430000|2022-04-27 00:47:10|200.48|197.68|200.34|197.54|200.63|197.83|200.34|197.54|0
1651020440000|2022-04-27 00:47:20|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651020450000|2022-04-27 00:47:30|200.56|197.76|200.48|197.68|200.56|197.76|200.48|197.68|0
1651020460000|2022-04-27 00:47:40|200.56|197.76|200.62|197.82|200.62|197.82|200.56|197.76|0
1651020470000|2022-04-27 00:47:50|200.48|197.68|200.62|197.82|200.77|197.97|200.48|197.68|0
1651020480000|2022-04-27 00:48:00|200.77|197.97|200.62|197.82|200.77|197.97|200.62|197.82|0
1651020490000|2022-04-27 00:48:10|200.48|197.68|200.62|197.82|200.62|197.82|200.48|197.68|0
1651020500000|2022-04-27 00:48:20|200.77|197.97|200.48|197.68|200.77|197.97|200.48|197.68|0
1651020510000|2022-04-27 00:48:30|200.34|197.54|200.2|197.4|200.34|197.54|200.2|197.4|0
1651020520000|2022-04-27 00:48:40|200.34|197.54|200.48|197.68|200.48|197.68|200.34|197.54|0
1651020530000|2022-04-27 00:48:50|200.91|198.11|200.98|198.18|201.05|198.25|200.91|198.11|0
1651020540000|2022-04-27 00:49:00|201.05|198.25|200.84|198.04|201.05|198.25|200.84|198.04|0
1651020550000|2022-04-27 00:49:10|200.91|198.11|200.98|198.18|200.98|198.18|200.91|198.11|0
1651020560000|2022-04-27 00:49:20|200.91|198.11|200.91|198.11|201.05|198.25|200.91|198.11|0
1651020570000|2022-04-27 00:49:30|200.76|197.96|200.76|197.96|200.91|198.11|200.76|197.96|0
1651020580000|2022-04-27 00:49:40|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651020590000|2022-04-27 00:49:50|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1651020610000|2022-04-27 00:50:10|200.55|197.75|200.62|197.82|200.62|197.82|200.55|197.75|0
1651020620000|2022-04-27 00:50:20|200.55|197.75|200.48|197.68|200.55|197.75|200.48|197.68|0
1651020630000|2022-04-27 00:50:30|200.55|197.75|200.48|197.68|200.55|197.75|200.48|197.68|0
1651020640000|2022-04-27 00:50:40|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651020650000|2022-04-27 00:50:50|200.2|197.4|200.2|197.4|200.2|197.4|200.13|197.33|0
1651020660000|2022-04-27 00:51:00|200.41|197.61|200.2|197.4|200.41|197.61|200.2|197.4|0
1651020670000|2022-04-27 00:51:10|200.27|197.47|200.2|197.4|200.27|197.47|200.2|197.4|0
1651020680000|2022-04-27 00:51:20|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651020700000|2022-04-27 00:51:40|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651020710000|2022-04-27 00:51:50|200.27|197.47|200.2|197.4|200.34|197.54|200.2|197.4|0
1651020720000|2022-04-27 00:52:00|200.27|197.47|199.99|197.19|200.27|197.47|199.99|197.19|0
1651020730000|2022-04-27 00:52:10|200.06|197.26|200.2|197.4|200.27|197.47|200.06|197.26|0
1651020740000|2022-04-27 00:52:20|200.27|197.47|200.34|197.54|200.34|197.54|200.27|197.47|0
1651020750000|2022-04-27 00:52:30|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1651020760000|2022-04-27 00:52:40|200.13|197.33|200.2|197.4|200.2|197.4|200.13|197.33|0
1651020770000|2022-04-27 00:52:50|200.27|197.47|200.2|197.4|200.27|197.47|200.2|197.4|0
1651020780000|2022-04-27 00:53:00|200.34|197.54|200.2|197.4|200.34|197.54|200.2|197.4|0
1651020790000|2022-04-27 00:53:10|200.13|197.33|200.05|197.25|200.13|197.33|200.05|197.25|0
1651020810000|2022-04-27 00:53:30|199.99|197.19|199.71|196.91|199.99|197.19|199.71|196.91|0
1651020820000|2022-04-27 00:53:40|199.77|196.97|199.63|196.83|199.77|196.97|199.63|196.83|0
1651020830000|2022-04-27 00:53:50|199.77|196.97|199.85|197.05|199.85|197.05|199.7|196.9|0
1651020840000|2022-04-27 00:54:00|199.91|197.11|199.77|196.97|199.91|197.11|199.63|196.83|0
1651020850000|2022-04-27 00:54:10|199.7|196.9|199.63|196.83|199.7|196.9|199.63|196.83|0
1651020860000|2022-04-27 00:54:20|199.7|196.9|199.63|196.83|199.7|196.9|199.63|196.83|0
1651020870000|2022-04-27 00:54:30|199.7|196.9|199.63|196.83|199.7|196.9|199.63|196.83|0
1651020880000|2022-04-27 00:54:40|199.77|196.97|199.63|196.83|199.77|196.97|199.63|196.83|0
1651020890000|2022-04-27 00:54:50|199.7|196.9|199.49|196.69|199.7|196.9|199.49|196.69|0
1651020900000|2022-04-27 00:55:00|199.42|196.62|199.21|196.41|199.42|196.62|199.21|196.41|0
1651020910000|2022-04-27 00:55:10|199.28|196.48|198.93|196.13|199.28|196.48|198.79|195.99|0
1651020920000|2022-04-27 00:55:20|199|196.2|199.07|196.27|199.07|196.27|199|196.2|0
1651020930000|2022-04-27 00:55:30|199.77|196.97|199.91|197.11|200.05|197.25|199.77|196.97|0
1651020940000|2022-04-27 00:55:40|200.05|197.25|200.48|197.68|200.48|197.68|200.05|197.25|0
1651020950000|2022-04-27 00:55:50|200.76|197.96|200.48|197.68|200.76|197.96|200.48|197.68|0
1651020960000|2022-04-27 00:56:00|200.76|197.96|200.41|197.61|200.76|197.96|200.27|197.47|0
1651020970000|2022-04-27 00:56:10|200.27|197.47|200.19|197.39|200.33|197.53|200.19|197.39|0
1651020980000|2022-04-27 00:56:20|200.33|197.53|200.55|197.75|200.55|197.75|200.33|197.53|0
1651020990000|2022-04-27 00:56:30|200.62|197.82|201.18|198.38|201.18|198.38|200.62|197.82|0
1651021000000|2022-04-27 00:56:40|201.46|198.66|201.4|198.6|201.46|198.66|201.11|198.31|0
1651021010000|2022-04-27 00:56:50|201.46|198.66|201.82|199.02|201.82|199.02|201.46|198.66|0
1651021020000|2022-04-27 00:57:00|201.89|199.09|202.39|199.59|202.39|199.59|201.75|198.95|0
1651021030000|2022-04-27 00:57:10|202.46|199.66|202.46|199.66|202.53|199.73|202.46|199.66|0
1651021040000|2022-04-27 00:57:20|202.31|199.51|201.89|199.09|202.31|199.51|201.89|199.09|0
1651021050000|2022-04-27 00:57:30|201.82|199.02|201.75|198.95|201.89|199.09|201.75|198.95|0
1651021060000|2022-04-27 00:57:40|202.31|199.51|202.53|199.73|202.53|199.73|202.31|199.51|0
1651021070000|2022-04-27 00:57:50|202.74|199.94|203.1|200.3|203.1|200.3|202.74|199.94|0
1651021080000|2022-04-27 00:58:00|203.02|200.22|202.88|200.08|203.17|200.37|202.88|200.08|0
1651021090000|2022-04-27 00:58:10|202.6|199.8|202.53|199.73|202.6|199.8|202.45|199.65|0
1651021100000|2022-04-27 00:58:20|202.45|199.65|202.45|199.65|202.53|199.73|202.45|199.65|0
1651021110000|2022-04-27 00:58:30|202.6|199.8|202.6|199.8|202.6|199.8|202.6|199.8|0
1651021120000|2022-04-27 00:58:40|202.45|199.65|202.17|199.37|202.45|199.65|202.17|199.37|0
1651021130000|2022-04-27 00:58:50|202.31|199.51|202.45|199.65|202.45|199.65|202.31|199.51|0
1651021140000|2022-04-27 00:59:00|202.6|199.8|202.74|199.94|202.88|200.08|202.6|199.8|0
1651021150000|2022-04-27 00:59:10|202.6|199.8|202.6|199.8|202.6|199.8|202.6|199.8|0
1651021160000|2022-04-27 00:59:20|202.74|199.94|202.6|199.8|202.74|199.94|202.45|199.65|0
1651021170000|2022-04-27 00:59:30|202.53|199.73|202.17|199.37|202.53|199.73|202.17|199.37|0
1651021180000|2022-04-27 00:59:40|201.89|199.09|202.17|199.37|202.17|199.37|201.89|199.09|0
1651021190000|2022-04-27 00:59:50|202.03|199.23|202.17|199.37|202.17|199.37|202.03|199.23|0
1651021200000|2022-04-27 01:00:00|202.38|199.58|201.96|199.16|202.38|199.58|201.96|199.16|0
1651021210000|2022-04-27 01:00:10|202.03|199.23|201.89|199.09|202.17|199.37|201.89|199.09|0
1651021220000|2022-04-27 01:00:20|202.03|199.23|202.03|199.23|202.03|199.23|201.96|199.16|0
1651021230000|2022-04-27 01:00:30|202.1|199.3|202.03|199.23|202.1|199.3|202.03|199.23|0
1651021240000|2022-04-27 01:00:40|201.88|199.08|201.74|198.94|201.88|199.08|201.74|198.94|0
1651021250000|2022-04-27 01:00:50|201.6|198.8|201.6|198.8|201.74|198.94|201.6|198.8|0
1651021260000|2022-04-27 01:01:00|201.39|198.59|201.18|198.38|201.39|198.59|201.04|198.24|0
1651021270000|2022-04-27 01:01:10|201.25|198.45|201.18|198.38|201.32|198.52|201.18|198.38|0
1651021280000|2022-04-27 01:01:20|201.32|198.52|201.11|198.31|201.32|198.52|201.11|198.31|0
1651021290000|2022-04-27 01:01:30|201.18|198.38|201.18|198.38|201.32|198.52|201.11|198.31|0
1651021300000|2022-04-27 01:01:40|201.03|198.23|201.03|198.23|201.18|198.38|201.03|198.23|0
1651021310000|2022-04-27 01:01:50|201.18|198.38|201.18|198.38|201.25|198.45|201.18|198.38|0
1651021320000|2022-04-27 01:02:00|201.25|198.45|201.11|198.31|201.25|198.45|201.03|198.23|0
1651021330000|2022-04-27 01:02:10|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1651021340000|2022-04-27 01:02:20|201.18|198.38|201.25|198.45|201.25|198.45|201.18|198.38|0
1651021350000|2022-04-27 01:02:30|201.32|198.52|201.32|198.52|201.32|198.52|201.17|198.37|0
1651021360000|2022-04-27 01:02:40|201.17|198.37|201.25|198.45|201.25|198.45|201.17|198.37|0
1651021370000|2022-04-27 01:02:50|201.17|198.37|201.17|198.37|201.17|198.37|201.03|198.23|0
1651021380000|2022-04-27 01:03:00|201.03|198.23|201.03|198.23|201.17|198.37|201.03|198.23|0
1651021390000|2022-04-27 01:03:10|201.17|198.37|201.17|198.37|201.39|198.59|201.17|198.37|0
1651021400000|2022-04-27 01:03:20|201.32|198.52|201.46|198.66|201.46|198.66|201.32|198.52|0
1651021410000|2022-04-27 01:03:30|201.6|198.8|201.53|198.73|201.6|198.8|201.53|198.73|0
1651021420000|2022-04-27 01:03:40|201.6|198.8|201.96|199.16|201.96|199.16|201.6|198.8|0
1651021430000|2022-04-27 01:03:50|202.1|199.3|202.31|199.51|202.31|199.51|202.1|199.3|0
1651021440000|2022-04-27 01:04:00|202.38|199.58|202.31|199.51|202.38|199.58|202.31|199.51|0
1651021450000|2022-04-27 01:04:10|202.16|199.36|202.1|199.3|202.16|199.36|202.1|199.3|0
1651021460000|2022-04-27 01:04:20|201.88|199.08|202.02|199.22|202.02|199.22|201.74|198.94|0
1651021470000|2022-04-27 01:04:30|201.74|198.94|202.02|199.22|202.1|199.3|201.74|198.94|0
1651021480000|2022-04-27 01:04:40|202.1|199.3|202.02|199.22|202.16|199.36|202.02|199.22|0
1651021490000|2022-04-27 01:04:50|201.88|199.08|201.88|199.08|202.02|199.22|201.88|199.08|0
1651021500000|2022-04-27 01:05:00|202.02|199.22|202.16|199.36|202.16|199.36|202.02|199.22|0
1651021510000|2022-04-27 01:05:10|202.24|199.44|202.1|199.3|202.24|199.44|202.1|199.3|0
1651021520000|2022-04-27 01:05:20|202.02|199.22|201.81|199.01|202.02|199.22|201.81|199.01|0
1651021530000|2022-04-27 01:05:30|201.74|198.94|201.81|199.01|201.81|199.01|201.74|198.94|0
1651021540000|2022-04-27 01:05:40|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1651021560000|2022-04-27 01:06:00|201.45|198.65|200.32|197.52|201.45|198.65|200.32|197.52|0
1651021570000|2022-04-27 01:06:10|200.26|197.46|200.32|197.52|200.32|197.52|199.9|197.1|0
1651021580000|2022-04-27 01:06:20|200.46|197.66|200.75|197.95|200.75|197.95|200.4|197.6|0
1651021590000|2022-04-27 01:06:30|200.54|197.74|200.04|197.24|200.54|197.74|200.04|197.24|0
1651021600000|2022-04-27 01:06:40|199.9|197.1|200.32|197.52|200.32|197.52|199.9|197.1|0
1651021610000|2022-04-27 01:06:50|200.26|197.46|200.26|197.46|200.32|197.52|200.26|197.46|0
1651021620000|2022-04-27 01:07:00|200.18|197.38|200.11|197.31|200.32|197.52|200.04|197.24|0
1651021630000|2022-04-27 01:07:10|200.6|197.8|200.75|197.95|200.82|198.02|200.6|197.8|0
1651021640000|2022-04-27 01:07:20|200.6|197.8|200.89|198.09|200.89|198.09|200.6|197.8|0
1651021650000|2022-04-27 01:07:30|200.96|198.16|200.68|197.88|200.96|198.16|200.68|197.88|0
1651021660000|2022-04-27 01:07:40|200.75|197.95|200.54|197.74|200.75|197.95|200.54|197.74|0
1651021670000|2022-04-27 01:07:50|200.46|197.66|200.46|197.66|200.54|197.74|200.46|197.66|0
1651021680000|2022-04-27 01:08:00|200.32|197.52|200.32|197.52|200.46|197.66|200.32|197.52|0
1651021690000|2022-04-27 01:08:10|200.04|197.24|200.04|197.24|200.18|197.38|200.04|197.24|0
1651021700000|2022-04-27 01:08:20|200.11|197.31|200.18|197.38|200.18|197.38|199.9|197.1|0
1651021710000|2022-04-27 01:08:30|200.46|197.66|200.18|197.38|200.46|197.66|200.18|197.38|0
1651021720000|2022-04-27 01:08:40|200.04|197.24|200.32|197.52|200.32|197.52|200.04|197.24|0
1651021730000|2022-04-27 01:08:50|200.11|197.31|200.04|197.24|200.11|197.31|200.04|197.24|0
1651021740000|2022-04-27 01:09:00|200.18|197.38|200.04|197.24|200.18|197.38|200.04|197.24|0
1651021750000|2022-04-27 01:09:10|199.76|196.96|199.83|197.03|199.83|197.03|199.76|196.96|0
1651021760000|2022-04-27 01:09:20|199.62|196.82|199.27|196.47|199.62|196.82|199.27|196.47|0
1651021770000|2022-04-27 01:09:30|198.99|196.19|199.19|196.39|199.33|196.53|198.99|196.19|0
1651021780000|2022-04-27 01:09:40|199.33|196.53|199.33|196.53|199.47|196.67|199.33|196.53|0
1651021790000|2022-04-27 01:09:50|199.27|196.47|199.33|196.53|199.33|196.53|199.27|196.47|0
1651021800000|2022-04-27 01:10:00|199.41|196.61|199.41|196.61|199.41|196.61|199.33|196.53|0
1651021810000|2022-04-27 01:10:10|199.47|196.67|199.62|196.82|199.62|196.82|199.47|196.67|0
1651021820000|2022-04-27 01:10:20|199.61|196.81|199.76|196.96|199.76|196.96|199.61|196.81|0
1651021830000|2022-04-27 01:10:30|199.61|196.81|199.61|196.81|199.61|196.81|199.55|196.75|0
1651021840000|2022-04-27 01:10:40|199.69|196.89|199.47|196.67|199.69|196.89|199.33|196.53|0
1651021850000|2022-04-27 01:10:50|199.55|196.75|199.61|196.81|199.61|196.81|199.55|196.75|0
1651021860000|2022-04-27 01:11:00|199.76|196.96|199.75|196.95|199.76|196.96|199.75|196.95|0
1651021870000|2022-04-27 01:11:10|199.61|196.81|199.75|196.95|199.75|196.95|199.61|196.81|0
1651021880000|2022-04-27 01:11:20|199.83|197.03|199.9|197.1|199.9|197.1|199.75|196.95|0
1651021890000|2022-04-27 01:11:30|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1651021900000|2022-04-27 01:11:40|199.9|197.1|199.9|197.1|199.9|197.1|199.9|197.1|0
1651021910000|2022-04-27 01:11:50|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651021920000|2022-04-27 01:12:00|200.11|197.31|200.04|197.24|200.11|197.31|200.04|197.24|0
1651021930000|2022-04-27 01:12:10|199.89|197.09|199.83|197.03|199.89|197.09|199.83|197.03|0
1651021940000|2022-04-27 01:12:20|199.61|196.81|199.75|196.95|199.75|196.95|199.61|196.81|0
1651021950000|2022-04-27 01:12:30|199.61|196.81|199.69|196.89|199.69|196.89|199.61|196.81|0
1651021960000|2022-04-27 01:12:40|199.61|196.81|199.47|196.67|199.61|196.81|199.47|196.67|0
1651021970000|2022-04-27 01:12:50|199.61|196.81|199.47|196.67|199.61|196.81|199.33|196.53|0
1651021980000|2022-04-27 01:13:00|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1651021990000|2022-04-27 01:13:10|199.69|196.89|199.83|197.03|199.83|197.03|199.61|196.81|0
1651022000000|2022-04-27 01:13:20|199.75|196.95|200.03|197.23|200.03|197.23|199.75|196.95|0
1651022010000|2022-04-27 01:13:30|200.18|197.38|199.89|197.09|200.18|197.38|199.89|197.09|0
1651022020000|2022-04-27 01:13:40|199.83|197.03|199.61|196.81|199.83|197.03|199.61|196.81|0
1651022030000|2022-04-27 01:13:50|199.54|196.74|199.61|196.81|199.61|196.81|199.54|196.74|0
1651022040000|2022-04-27 01:14:00|199.54|196.74|199.54|196.74|199.61|196.81|199.54|196.74|0
1651022050000|2022-04-27 01:14:10|199.33|196.53|199.47|196.67|199.61|196.81|199.33|196.53|0
1651022070000|2022-04-27 01:14:30|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1651022080000|2022-04-27 01:14:40|199.54|196.74|199.61|196.81|199.75|196.95|199.54|196.74|0
1651022090000|2022-04-27 01:14:50|199.68|196.88|199.68|196.88|199.75|196.95|199.61|196.81|0
1651022100000|2022-04-27 01:15:00|199.89|197.09|199.54|196.74|199.89|197.09|199.47|196.67|0
1651022110000|2022-04-27 01:15:10|199.12|196.32|198.98|196.18|199.12|196.32|198.84|196.04|0
1651022120000|2022-04-27 01:15:20|199.05|196.25|199.05|196.25|199.19|196.39|199.05|196.25|0
1651022130000|2022-04-27 01:15:30|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1651022140000|2022-04-27 01:15:40|199.05|196.25|199.26|196.46|199.26|196.46|199.05|196.25|0
1651022150000|2022-04-27 01:15:50|199.12|196.32|199.05|196.25|199.19|196.39|199.05|196.25|0
1651022160000|2022-04-27 01:16:00|199.12|196.32|198.7|195.9|199.12|196.32|198.7|195.9|0
1651022170000|2022-04-27 01:16:10|198.84|196.04|198.77|195.97|198.84|196.04|198.77|195.97|0
1651022180000|2022-04-27 01:16:20|198.63|195.83|198.2|195.4|198.7|195.9|198.2|195.4|0
1651022190000|2022-04-27 01:16:30|198.14|195.34|198.06|195.26|198.34|195.54|198.06|195.26|0
1651022200000|2022-04-27 01:16:40|198.2|195.4|198.34|195.54|198.34|195.54|198.2|195.4|0
1651022220000|2022-04-27 01:17:00|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651022230000|2022-04-27 01:17:10|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1651022240000|2022-04-27 01:17:20|198.2|195.4|197.86|195.06|198.2|195.4|197.86|195.06|0
1651022250000|2022-04-27 01:17:30|197.78|194.98|197.5|194.7|197.78|194.98|197.5|194.7|0
1651022260000|2022-04-27 01:17:40|197.64|194.84|197.92|195.12|197.92|195.12|197.58|194.78|0
1651022270000|2022-04-27 01:17:50|197.86|195.06|197.92|195.12|197.92|195.12|197.78|194.98|0
1651022280000|2022-04-27 01:18:00|197.86|195.06|197.92|195.12|197.92|195.12|197.78|194.98|0
1651022290000|2022-04-27 01:18:10|198.06|195.26|198.2|195.4|198.2|195.4|198.06|195.26|0
1651022300000|2022-04-27 01:18:20|198.06|195.26|198|195.2|198.06|195.26|198|195.2|0
1651022310000|2022-04-27 01:18:30|197.92|195.12|198.06|195.26|198.06|195.26|197.92|195.12|0
1651022320000|2022-04-27 01:18:40|198.2|195.4|198.2|195.4|198.2|195.4|198.06|195.26|0
1651022330000|2022-04-27 01:18:50|198.28|195.48|198.06|195.26|198.28|195.48|198.06|195.26|0
1651022340000|2022-04-27 01:19:00|197.99|195.19|198.2|195.4|198.2|195.4|197.99|195.19|0
1651022350000|2022-04-27 01:19:10|198.27|195.47|197.92|195.12|198.27|195.47|197.92|195.12|0
1651022360000|2022-04-27 01:19:20|197.78|194.98|198.06|195.26|198.06|195.26|197.78|194.98|0
1651022370000|2022-04-27 01:19:30|197.99|195.19|198.06|195.26|198.06|195.26|197.92|195.12|0
1651022380000|2022-04-27 01:19:40|198.2|195.4|198.34|195.54|198.34|195.54|198.2|195.4|0
1651022390000|2022-04-27 01:19:50|198.48|195.68|198.13|195.33|198.48|195.68|197.99|195.19|0
1651022400000|2022-04-27 01:20:00|197.78|194.98|197.64|194.84|197.78|194.98|197.64|194.84|0
1651022410000|2022-04-27 01:20:10|197.71|194.91|197.78|194.98|197.78|194.98|197.71|194.91|0
1651022420000|2022-04-27 01:20:20|197.71|194.91|197.78|194.98|197.92|195.12|197.71|194.91|0
1651022430000|2022-04-27 01:20:30|197.5|194.7|197.5|194.7|197.57|194.77|197.5|194.7|0
1651022440000|2022-04-27 01:20:40|197.08|194.28|197.22|194.42|197.22|194.42|197.08|194.28|0
1651022450000|2022-04-27 01:20:50|197.36|194.56|197.22|194.42|197.36|194.56|197.22|194.42|0
1651022460000|2022-04-27 01:21:00|197.08|194.28|197.08|194.28|197.15|194.35|197.08|194.28|0
1651022470000|2022-04-27 01:21:10|196.94|194.14|196.66|193.86|196.94|194.14|196.66|193.86|0
1651022480000|2022-04-27 01:21:20|196.94|194.14|197.36|194.56|197.36|194.56|196.94|194.14|0
1651022490000|2022-04-27 01:21:30|197.08|194.28|196.8|194|197.08|194.28|196.66|193.86|0
1651022500000|2022-04-27 01:21:40|196.66|193.86|196.1|193.3|196.66|193.86|196.1|193.3|0
1651022510000|2022-04-27 01:21:50|196.24|193.44|196.38|193.58|196.38|193.58|196.1|193.3|0
1651022520000|2022-04-27 01:22:00|196.1|193.3|195.55|192.75|196.1|193.3|195.55|192.75|0
1651022530000|2022-04-27 01:22:10|195.62|192.82|196.24|193.44|196.24|193.44|195.62|192.82|0
1651022540000|2022-04-27 01:22:20|196.38|193.58|196.04|193.24|196.38|193.58|196.04|193.24|0
1651022550000|2022-04-27 01:22:30|196.1|193.3|196.24|193.44|196.24|193.44|196.1|193.3|0
1651022560000|2022-04-27 01:22:40|196.38|193.58|195.96|193.16|196.38|193.58|195.96|193.16|0
1651022570000|2022-04-27 01:22:50|196.1|193.3|195.96|193.16|196.1|193.3|195.96|193.16|0
1651022580000|2022-04-27 01:23:00|195.69|192.89|195.55|192.75|195.69|192.89|195.55|192.75|0
1651022590000|2022-04-27 01:23:10|195.69|192.89|195.55|192.75|195.69|192.89|195.55|192.75|0
1651022600000|2022-04-27 01:23:20|195.48|192.68|195.41|192.61|195.48|192.68|195.41|192.61|0
1651022610000|2022-04-27 01:23:30|195.48|192.68|195.69|192.89|195.69|192.89|195.41|192.61|0
1651022620000|2022-04-27 01:23:40|195.55|192.75|195.41|192.61|195.55|192.75|195.41|192.61|0
1651022630000|2022-04-27 01:23:50|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1651022640000|2022-04-27 01:24:00|195.69|192.89|195.41|192.61|195.69|192.89|195.41|192.61|0
1651022650000|2022-04-27 01:24:10|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1651022660000|2022-04-27 01:24:20|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1651022670000|2022-04-27 01:24:30|195.55|192.75|195.55|192.75|195.62|192.82|195.55|192.75|0
1651022680000|2022-04-27 01:24:40|195.68|192.88|195.48|192.68|195.68|192.88|195.41|192.61|0
1651022690000|2022-04-27 01:24:50|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1651022700000|2022-04-27 01:25:00|195.62|192.82|195.68|192.88|195.68|192.88|195.62|192.82|0
1651022710000|2022-04-27 01:25:10|195.62|192.82|195.55|192.75|195.62|192.82|195.55|192.75|0
1651022720000|2022-04-27 01:25:20|195.68|192.88|195.76|192.96|195.76|192.96|195.55|192.75|0
1651022730000|2022-04-27 01:25:30|195.68|192.88|195.82|193.02|195.82|193.02|195.68|192.88|0
1651022740000|2022-04-27 01:25:40|195.68|192.88|195.68|192.88|195.68|192.88|195.62|192.82|0
1651022750000|2022-04-27 01:25:50|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1651022760000|2022-04-27 01:26:00|195.68|192.88|195.54|192.74|195.68|192.88|195.54|192.74|0
1651022770000|2022-04-27 01:26:10|195.62|192.82|195.54|192.74|195.68|192.88|195.54|192.74|0
1651022780000|2022-04-27 01:26:20|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1651022790000|2022-04-27 01:26:30|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1651022810000|2022-04-27 01:26:50|195.54|192.74|195.4|192.6|195.54|192.74|195.4|192.6|0
1651022820000|2022-04-27 01:27:00|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1651022830000|2022-04-27 01:27:10|194.57|191.77|194.43|191.63|194.57|191.77|194.43|191.63|0
1651022840000|2022-04-27 01:27:20|194.3|191.5|194.57|191.77|194.57|191.77|194.3|191.5|0
1651022850000|2022-04-27 01:27:30|194.3|191.5|194.43|191.63|194.43|191.63|194.3|191.5|0
1651022860000|2022-04-27 01:27:40|194.3|191.5|194.3|191.5|194.43|191.63|194.3|191.5|0
1651022870000|2022-04-27 01:27:50|194.43|191.63|194.57|191.77|194.57|191.77|194.3|191.5|0
1651022880000|2022-04-27 01:28:00|194.51|191.71|194.57|191.77|194.57|191.77|194.43|191.63|0
1651022890000|2022-04-27 01:28:10|194.71|191.91|194.71|191.91|194.85|192.05|194.71|191.91|0
1651022900000|2022-04-27 01:28:20|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651022910000|2022-04-27 01:28:30|194.71|191.91|194.99|192.19|194.99|192.19|194.71|191.91|0
1651022920000|2022-04-27 01:28:40|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651022930000|2022-04-27 01:28:50|194.71|191.91|194.85|192.05|194.85|192.05|194.71|191.91|0
1651022940000|2022-04-27 01:29:00|194.71|191.91|194.85|192.05|194.85|192.05|194.71|191.91|0
1651022950000|2022-04-27 01:29:10|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651022960000|2022-04-27 01:29:20|194.85|192.05|194.71|191.91|194.85|192.05|194.71|191.91|0
1651022980000|2022-04-27 01:29:40|194.57|191.77|194.57|191.77|194.57|191.77|194.57|191.77|0
1651022990000|2022-04-27 01:29:50|194.43|191.63|194.57|191.77|194.57|191.77|194.43|191.63|0
1651023000000|2022-04-27 01:30:00|194.71|191.91|194.57|191.77|194.71|191.91|194.57|191.77|0
1651023010000|2022-04-27 01:30:10|194.71|191.91|194.85|192.05|194.99|192.19|194.71|191.91|0
1651023020000|2022-04-27 01:30:20|194.71|191.91|194.57|191.77|194.71|191.91|194.57|191.77|0
1651023030000|2022-04-27 01:30:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651023040000|2022-04-27 01:30:40|194.78|191.98|194.71|191.91|194.78|191.98|194.71|191.91|0
1651023050000|2022-04-27 01:30:50|194.57|191.77|194.71|191.91|194.71|191.91|194.57|191.77|0
1651023060000|2022-04-27 01:31:00|194.64|191.84|194.64|191.84|194.64|191.84|194.57|191.77|0
1651023070000|2022-04-27 01:31:10|194.43|191.63|194.71|191.91|194.71|191.91|194.43|191.63|0
1651023080000|2022-04-27 01:31:20|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651023090000|2022-04-27 01:31:30|194.92|192.12|194.98|192.18|194.98|192.18|194.92|192.12|0
1651023100000|2022-04-27 01:31:40|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1651023110000|2022-04-27 01:31:50|195.06|192.26|195.12|192.32|195.12|192.32|195.06|192.26|0
1651023120000|2022-04-27 01:32:00|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651023130000|2022-04-27 01:32:10|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1651023140000|2022-04-27 01:32:20|195.19|192.39|195.26|192.46|195.26|192.46|195.12|192.32|0
1651023150000|2022-04-27 01:32:30|195.54|192.74|195.4|192.6|195.54|192.74|195.4|192.6|0
1651023160000|2022-04-27 01:32:40|195.47|192.67|195.54|192.74|195.54|192.74|195.47|192.67|0
1651023170000|2022-04-27 01:32:50|195.68|192.88|195.54|192.74|195.68|192.88|195.54|192.74|0
1651023180000|2022-04-27 01:33:00|195.4|192.6|194.98|192.18|195.4|192.6|194.98|192.18|0
1651023190000|2022-04-27 01:33:10|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651023200000|2022-04-27 01:33:20|194.7|191.9|194.84|192.04|194.84|192.04|194.7|191.9|0
1651023210000|2022-04-27 01:33:30|194.64|191.84|194.43|191.63|194.64|191.84|194.29|191.49|0
1651023220000|2022-04-27 01:33:40|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651023240000|2022-04-27 01:34:00|194.36|191.56|194.29|191.49|194.36|191.56|194.29|191.49|0
1651023250000|2022-04-27 01:34:10|194.43|191.63|194.43|191.63|194.43|191.63|194.29|191.49|0
1651023260000|2022-04-27 01:34:20|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651023270000|2022-04-27 01:34:30|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1651023280000|2022-04-27 01:34:40|194.29|191.49|194.29|191.49|194.36|191.56|194.29|191.49|0
1651023290000|2022-04-27 01:34:50|193.46|190.66|192.91|190.11|193.46|190.66|192.91|190.11|0
1651023310000|2022-04-27 01:35:10|192.84|190.04|193.73|190.93|193.73|190.93|192.84|190.04|0
1651023320000|2022-04-27 01:35:20|193.87|191.07|194.01|191.21|194.01|191.21|193.87|191.07|0
1651023330000|2022-04-27 01:35:30|194.15|191.35|194.01|191.21|194.15|191.35|194.01|191.21|0
1651023340000|2022-04-27 01:35:40|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1651023350000|2022-04-27 01:35:50|194.01|191.21|193.94|191.14|194.01|191.21|193.94|191.14|0
1651023360000|2022-04-27 01:36:00|193.87|191.07|193.87|191.07|194.01|191.21|193.87|191.07|0
1651023370000|2022-04-27 01:36:10|193.6|190.8|193.32|190.52|193.6|190.8|193.32|190.52|0
1651023380000|2022-04-27 01:36:20|193.46|190.66|193.32|190.52|193.46|190.66|193.32|190.52|0
1651023390000|2022-04-27 01:36:30|193.46|190.66|193.46|190.66|193.46|190.66|193.39|190.59|0
1651023400000|2022-04-27 01:36:40|193.6|190.8|193.46|190.66|193.6|190.8|193.46|190.66|0
1651023410000|2022-04-27 01:36:50|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1651023420000|2022-04-27 01:37:00|193.87|191.07|193.73|190.93|193.87|191.07|193.73|190.93|0
1651023430000|2022-04-27 01:37:10|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651023440000|2022-04-27 01:37:20|193.73|190.93|193.59|190.79|193.73|190.93|193.59|190.79|0
1651023450000|2022-04-27 01:37:30|193.53|190.73|193.73|190.93|193.73|190.93|193.53|190.73|0
1651023460000|2022-04-27 01:37:40|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651023470000|2022-04-27 01:37:50|193.67|190.87|193.59|190.79|193.67|190.87|193.59|190.79|0
1651023480000|2022-04-27 01:38:00|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1651023490000|2022-04-27 01:38:10|193.59|190.79|193.59|190.79|193.73|190.93|193.59|190.79|0
1651023500000|2022-04-27 01:38:20|193.46|190.66|193.18|190.38|193.46|190.66|193.18|190.38|0
1651023510000|2022-04-27 01:38:30|193.04|190.24|192.98|190.18|193.04|190.24|192.98|190.18|0
1651023520000|2022-04-27 01:38:40|192.9|190.1|192.9|190.1|192.9|190.1|192.77|189.97|0
1651023530000|2022-04-27 01:38:50|192.84|190.04|192.63|189.83|192.84|190.04|192.63|189.83|0
1651023540000|2022-04-27 01:39:00|192.56|189.76|192.49|189.69|192.63|189.83|192.49|189.69|0
1651023550000|2022-04-27 01:39:10|192.63|189.83|192.9|190.1|192.9|190.1|192.63|189.83|0
1651023560000|2022-04-27 01:39:20|192.77|189.97|192.63|189.83|192.77|189.97|192.63|189.83|0
1651023570000|2022-04-27 01:39:30|192.56|189.76|192.22|189.42|192.56|189.76|192.22|189.42|0
1651023580000|2022-04-27 01:39:40|192.08|189.28|190.16|187.36|192.08|189.28|190.16|187.36|0
1651023590000|2022-04-27 01:39:50|190.57|187.77|190.03|187.23|190.57|187.77|190.03|187.23|0
1651023600000|2022-04-27 01:40:00|189.75|186.95|190.16|187.36|190.23|187.43|189.75|186.95|0
1651023610000|2022-04-27 01:40:10|190.3|187.5|190.16|187.36|190.3|187.5|190.03|187.23|0
1651023620000|2022-04-27 01:40:20|190.3|187.5|190.71|187.91|190.71|187.91|190.3|187.5|0
1651023630000|2022-04-27 01:40:30|190.84|188.04|190.98|188.18|190.98|188.18|190.84|188.04|0
1651023640000|2022-04-27 01:40:40|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1651023650000|2022-04-27 01:40:50|190.78|187.98|190.57|187.77|190.84|188.04|190.57|187.77|0
1651023660000|2022-04-27 01:41:00|190.71|187.91|190.84|188.04|190.84|188.04|190.57|187.77|0
1651023670000|2022-04-27 01:41:10|190.71|187.91|190.43|187.63|190.71|187.91|190.43|187.63|0
1651023680000|2022-04-27 01:41:20|190.57|187.77|189.75|186.95|190.57|187.77|189.75|186.95|0
1651023690000|2022-04-27 01:41:30|189.89|187.09|190.16|187.36|190.3|187.5|189.89|187.09|0
1651023700000|2022-04-27 01:41:40|190.23|187.43|190.57|187.77|190.57|187.77|190.23|187.43|0
1651023710000|2022-04-27 01:41:50|190.71|187.91|190.71|187.91|190.84|188.04|190.71|187.91|0
1651023720000|2022-04-27 01:42:00|190.43|187.63|190.02|187.22|190.43|187.63|190.02|187.22|0
1651023730000|2022-04-27 01:42:10|189.61|186.81|190.16|187.36|190.16|187.36|189.61|186.81|0
1651023740000|2022-04-27 01:42:20|190.43|187.63|190.71|187.91|190.71|187.91|190.43|187.63|0
1651023750000|2022-04-27 01:42:30|190.57|187.77|190.57|187.77|190.64|187.84|190.57|187.77|0
1651023760000|2022-04-27 01:42:40|190.43|187.63|190.57|187.77|190.57|187.77|190.43|187.63|0
1651023770000|2022-04-27 01:42:50|190.71|187.91|190.84|188.04|190.91|188.11|190.71|187.91|0
1651023780000|2022-04-27 01:43:00|190.98|188.18|190.78|187.98|190.98|188.18|190.78|187.98|0
1651023790000|2022-04-27 01:43:10|190.84|188.04|190.7|187.9|190.84|188.04|190.7|187.9|0
1651023800000|2022-04-27 01:43:20|190.84|188.04|190.98|188.18|190.98|188.18|190.84|188.04|0
1651023810000|2022-04-27 01:43:30|191.05|188.25|191.11|188.31|191.11|188.31|191.05|188.25|0
1651023820000|2022-04-27 01:43:40|191.05|188.25|191.11|188.31|191.11|188.31|191.05|188.25|0
1651023830000|2022-04-27 01:43:50|191.19|188.39|191.11|188.31|191.19|188.39|191.11|188.31|0
1651023840000|2022-04-27 01:44:00|191.19|188.39|191.11|188.31|191.19|188.39|191.05|188.25|0
1651023850000|2022-04-27 01:44:10|191.19|188.39|191.39|188.59|191.39|188.59|191.19|188.39|0
1651023860000|2022-04-27 01:44:20|191.32|188.52|191.39|188.59|191.39|188.59|191.32|188.52|0
1651023870000|2022-04-27 01:44:30|191.52|188.72|191.73|188.93|191.73|188.93|191.52|188.72|0
1651023880000|2022-04-27 01:44:40|191.66|188.86|191.73|188.93|191.8|189|191.66|188.86|0
1651023890000|2022-04-27 01:44:50|191.66|188.86|191.8|189|191.8|189|191.66|188.86|0
1651023900000|2022-04-27 01:45:00|191.66|188.86|191.52|188.72|191.66|188.86|191.52|188.72|0
1651023910000|2022-04-27 01:45:10|191.46|188.66|191.39|188.59|191.46|188.66|191.39|188.59|0
1651023920000|2022-04-27 01:45:20|191.52|188.72|191.46|188.66|191.52|188.72|191.46|188.66|0
1651023930000|2022-04-27 01:45:30|191.52|188.72|191.66|188.86|191.66|188.86|191.52|188.72|0
1651023940000|2022-04-27 01:45:40|191.8|189|191.8|189|191.8|189|191.8|189|0
1651023950000|2022-04-27 01:45:50|191.66|188.86|191.66|188.86|191.66|188.86|191.66|188.86|0
1651023960000|2022-04-27 01:46:00|191.8|189|191.52|188.72|191.8|189|191.52|188.72|0
1651023970000|2022-04-27 01:46:10|191.66|188.86|191.52|188.72|191.93|189.13|191.52|188.72|0
1651023980000|2022-04-27 01:46:20|191.66|188.86|191.46|188.66|191.66|188.86|191.46|188.66|0
1651023990000|2022-04-27 01:46:30|191.66|188.86|191.52|188.72|191.66|188.86|191.52|188.72|0
1651024000000|2022-04-27 01:46:40|191.25|188.45|191.25|188.45|191.39|188.59|191.25|188.45|0
1651024010000|2022-04-27 01:46:50|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1651024020000|2022-04-27 01:47:00|191.18|188.38|190.97|188.17|191.18|188.38|190.97|188.17|0
1651024030000|2022-04-27 01:47:10|191.05|188.25|191.11|188.31|191.11|188.31|191.05|188.25|0
1651024040000|2022-04-27 01:47:20|191.25|188.45|191.46|188.66|191.46|188.66|191.25|188.45|0
1651024050000|2022-04-27 01:47:30|191.38|188.58|191.52|188.72|191.52|188.72|191.38|188.58|0
1651024070000|2022-04-27 01:47:50|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1651024080000|2022-04-27 01:48:00|191.25|188.45|190.84|188.04|191.25|188.45|190.84|188.04|0
1651024090000|2022-04-27 01:48:10|190.97|188.17|190.84|188.04|190.97|188.17|190.84|188.04|0
1651024100000|2022-04-27 01:48:20|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1651024110000|2022-04-27 01:48:30|190.84|188.04|190.91|188.11|190.91|188.11|190.84|188.04|0
1651024120000|2022-04-27 01:48:40|190.97|188.17|190.84|188.04|190.97|188.17|190.84|188.04|0
1651024130000|2022-04-27 01:48:50|190.91|188.11|191.04|188.24|191.04|188.24|190.91|188.11|0
1651024140000|2022-04-27 01:49:00|190.97|188.17|190.97|188.17|190.97|188.17|190.84|188.04|0
1651024150000|2022-04-27 01:49:10|191.04|188.24|191.04|188.24|191.11|188.31|191.04|188.24|0
1651024160000|2022-04-27 01:49:20|190.97|188.17|191.11|188.31|191.11|188.31|190.97|188.17|0
1651024170000|2022-04-27 01:49:30|191.18|188.38|191.59|188.79|191.59|188.79|191.18|188.38|0
1651024180000|2022-04-27 01:49:40|192.07|189.27|191.79|188.99|192.07|189.27|191.79|188.99|0
1651024190000|2022-04-27 01:49:50|191.86|189.06|192.34|189.54|192.34|189.54|191.86|189.06|0
1651024200000|2022-04-27 01:50:00|192.48|189.68|192.62|189.82|192.62|189.82|192.2|189.4|0
1651024210000|2022-04-27 01:50:10|193.17|190.37|193.31|190.51|193.31|190.51|193.17|190.37|0
1651024220000|2022-04-27 01:50:20|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1651024230000|2022-04-27 01:50:30|193.03|190.23|192.75|189.95|193.03|190.23|192.75|189.95|0
1651024240000|2022-04-27 01:50:40|192.89|190.09|192.96|190.16|192.96|190.16|192.89|190.09|0
1651024250000|2022-04-27 01:50:50|193.03|190.23|193.3|190.5|193.3|190.5|193.03|190.23|0
1651024260000|2022-04-27 01:51:00|193.44|190.64|193.3|190.5|193.44|190.64|193.3|190.5|0
1651024270000|2022-04-27 01:51:10|193.44|190.64|193.17|190.37|193.44|190.64|193.17|190.37|0
1651024280000|2022-04-27 01:51:20|193.03|190.23|192.89|190.09|193.03|190.23|192.89|190.09|0
1651024290000|2022-04-27 01:51:30|193.03|190.23|193.17|190.37|193.3|190.5|193.03|190.23|0
1651024310000|2022-04-27 01:51:50|193.3|190.5|193.1|190.3|193.3|190.5|193.1|190.3|0
1651024320000|2022-04-27 01:52:00|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1651024330000|2022-04-27 01:52:10|193.1|190.3|193.3|190.5|193.3|190.5|193.1|190.3|0
1651024340000|2022-04-27 01:52:20|193.17|190.37|193.03|190.23|193.17|190.37|193.03|190.23|0
1651024350000|2022-04-27 01:52:30|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1651024370000|2022-04-27 01:52:50|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1651024380000|2022-04-27 01:53:00|192.69|189.89|192.69|189.89|192.69|189.89|192.48|189.68|0
1651024390000|2022-04-27 01:53:10|192.75|189.95|192.48|189.68|192.75|189.95|192.48|189.68|0
1651024400000|2022-04-27 01:53:20|192.61|189.81|192.61|189.81|192.61|189.81|192.61|189.81|0
1651024410000|2022-04-27 01:53:30|192.69|189.89|192.75|189.95|192.75|189.95|192.69|189.89|0
1651024420000|2022-04-27 01:53:40|192.68|189.88|192.68|189.88|192.75|189.95|192.68|189.88|0
1651024430000|2022-04-27 01:53:50|192.61|189.81|192.75|189.95|192.75|189.95|192.61|189.81|0
1651024440000|2022-04-27 01:54:00|193.16|190.36|193.3|190.5|193.3|190.5|193.16|190.36|0
1651024460000|2022-04-27 01:54:20|193.24|190.44|193.03|190.23|193.24|190.44|193.03|190.23|0
1651024470000|2022-04-27 01:54:30|193.3|190.5|193.44|190.64|193.44|190.64|193.23|190.43|0
1651024480000|2022-04-27 01:54:40|193.51|190.71|193.44|190.64|193.51|190.71|193.44|190.64|0
1651024490000|2022-04-27 01:54:50|193.58|190.78|193.44|190.64|193.58|190.78|193.44|190.64|0
1651024500000|2022-04-27 01:55:00|193.58|190.78|193.44|190.64|193.58|190.78|193.3|190.5|0
1651024510000|2022-04-27 01:55:10|193.37|190.57|193.16|190.36|193.37|190.57|193.16|190.36|0
1651024520000|2022-04-27 01:55:20|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1651024530000|2022-04-27 01:55:30|193.02|190.22|193.1|190.3|193.16|190.36|193.02|190.22|0
1651024540000|2022-04-27 01:55:40|193.16|190.36|193.02|190.22|193.16|190.36|193.02|190.22|0
1651024550000|2022-04-27 01:55:50|192.89|190.09|192.96|190.16|193.02|190.22|192.89|190.09|0
1651024560000|2022-04-27 01:56:00|193.02|190.22|193.02|190.22|193.02|190.22|192.89|190.09|0
1651024570000|2022-04-27 01:56:10|192.96|190.16|193.02|190.22|193.02|190.22|192.96|190.16|0
1651024580000|2022-04-27 01:56:20|192.89|190.09|193.02|190.22|193.02|190.22|192.89|190.09|0
1651024590000|2022-04-27 01:56:30|192.89|190.09|192.75|189.95|192.89|190.09|192.75|189.95|0
1651024600000|2022-04-27 01:56:40|192.82|190.02|192.89|190.09|192.89|190.09|192.82|190.02|0
1651024610000|2022-04-27 01:56:50|192.82|190.02|193.02|190.22|193.02|190.22|192.75|189.95|0
1651024620000|2022-04-27 01:57:00|192.96|190.16|193.02|190.22|193.02|190.22|192.82|190.02|0
1651024630000|2022-04-27 01:57:10|192.89|190.09|193.16|190.36|193.16|190.36|192.89|190.09|0
1651024650000|2022-04-27 01:57:30|193.09|190.29|193.3|190.5|193.3|190.5|193.09|190.29|0
1651024660000|2022-04-27 01:57:40|193.23|190.43|193.3|190.5|193.3|190.5|193.23|190.43|0
1651024670000|2022-04-27 01:57:50|193.44|190.64|193.3|190.5|193.44|190.64|193.3|190.5|0
1651024680000|2022-04-27 01:58:00|193.37|190.57|193.3|190.5|193.37|190.57|193.16|190.36|0
1651024690000|2022-04-27 01:58:10|193.16|190.36|193.37|190.57|193.37|190.57|193.16|190.36|0
1651024700000|2022-04-27 01:58:20|193.3|190.5|193.37|190.57|193.44|190.64|193.3|190.5|0
1651024710000|2022-04-27 01:58:30|193.3|190.5|193.23|190.43|193.3|190.5|193.02|190.22|0
1651024720000|2022-04-27 01:58:40|193.16|190.36|193.16|190.36|193.16|190.36|193.09|190.29|0
1651024730000|2022-04-27 01:58:50|192.95|190.15|192.88|190.08|192.95|190.15|192.88|190.08|0
1651024740000|2022-04-27 01:59:00|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651024750000|2022-04-27 01:59:10|193.09|190.29|192.95|190.15|193.09|190.29|192.95|190.15|0
1651024760000|2022-04-27 01:59:20|192.88|190.08|193.02|190.22|193.02|190.22|192.88|190.08|0
1651024770000|2022-04-27 01:59:30|193.16|190.36|193.02|190.22|193.16|190.36|193.02|190.22|0
1651024780000|2022-04-27 01:59:40|193.09|190.29|193.09|190.29|193.09|190.29|193.02|190.22|0
1651024790000|2022-04-27 01:59:50|193.02|190.22|193.02|190.22|193.09|190.29|193.02|190.22|0
1651024800000|2022-04-27 02:00:00|192.88|190.08|193.16|190.36|193.16|190.36|192.88|190.08|0
1651024810000|2022-04-27 02:00:10|193.3|190.5|193.3|190.5|193.3|190.5|193.16|190.36|0
1651024820000|2022-04-27 02:00:20|193.71|190.91|193.85|191.05|193.85|191.05|193.71|190.91|0
1651024830000|2022-04-27 02:00:30|193.71|190.91|193.43|190.63|193.71|190.91|193.29|190.49|0
1651024840000|2022-04-27 02:00:40|193.64|190.84|193.43|190.63|193.64|190.84|193.43|190.63|0
1651024850000|2022-04-27 02:00:50|193.5|190.7|193.71|190.91|193.71|190.91|193.5|190.7|0
1651024860000|2022-04-27 02:01:00|193.85|191.05|194.06|191.26|194.06|191.26|193.85|191.05|0
1651024870000|2022-04-27 02:01:10|193.98|191.18|193.98|191.18|193.98|191.18|193.92|191.12|0
1651024880000|2022-04-27 02:01:20|193.92|191.12|193.98|191.18|193.98|191.18|193.92|191.12|0
1651024900000|2022-04-27 02:01:40|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1651024910000|2022-04-27 02:01:50|193.57|190.77|193.71|190.91|193.78|190.98|193.57|190.77|0
1651024920000|2022-04-27 02:02:00|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1651024930000|2022-04-27 02:02:10|193.92|191.12|193.85|191.05|193.98|191.18|193.85|191.05|0
1651024940000|2022-04-27 02:02:20|193.84|191.04|193.98|191.18|194.12|191.32|193.84|191.04|0
1651024950000|2022-04-27 02:02:30|194.05|191.25|193.98|191.18|194.05|191.25|193.98|191.18|0
1651024960000|2022-04-27 02:02:40|194.12|191.32|193.98|191.18|194.12|191.32|193.98|191.18|0
1651024970000|2022-04-27 02:02:50|193.92|191.12|193.92|191.12|193.98|191.18|193.92|191.12|0
1651024980000|2022-04-27 02:03:00|193.84|191.04|193.98|191.18|193.98|191.18|193.84|191.04|0
1651024990000|2022-04-27 02:03:10|194.05|191.25|193.84|191.04|194.12|191.32|193.84|191.04|0
1651025000000|2022-04-27 02:03:20|193.71|190.91|193.71|190.91|193.78|190.98|193.71|190.91|0
1651025010000|2022-04-27 02:03:30|193.78|190.98|193.71|190.91|193.78|190.98|193.71|190.91|0
1651025020000|2022-04-27 02:03:40|193.57|190.77|193.57|190.77|193.57|190.77|193.57|190.77|0
1651025030000|2022-04-27 02:03:50|193.43|190.63|193.43|190.63|193.43|190.63|193.43|190.63|0
1651025040000|2022-04-27 02:04:00|193.57|190.77|193.84|191.04|193.84|191.04|193.57|190.77|0
1651025050000|2022-04-27 02:04:10|194.12|191.32|194.12|191.32|194.12|191.32|193.98|191.18|0
1651025060000|2022-04-27 02:04:20|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1651025070000|2022-04-27 02:04:30|193.98|191.18|193.78|190.98|193.98|191.18|193.7|190.9|0
1651025080000|2022-04-27 02:04:40|193.84|191.04|193.7|190.9|193.84|191.04|193.7|190.9|0
1651025090000|2022-04-27 02:04:50|193.57|190.77|193.43|190.63|193.57|190.77|193.43|190.63|0
1651025100000|2022-04-27 02:05:00|193.29|190.49|193.43|190.63|193.43|190.63|193.29|190.49|0
1651025110000|2022-04-27 02:05:10|193.57|190.77|193.43|190.63|193.57|190.77|193.43|190.63|0
1651025120000|2022-04-27 02:05:20|193.36|190.56|193.29|190.49|193.36|190.56|193.29|190.49|0
1651025130000|2022-04-27 02:05:30|193.15|190.35|192.95|190.15|193.15|190.35|192.88|190.08|0
1651025140000|2022-04-27 02:05:40|193.01|190.21|193.29|190.49|193.29|190.49|193.01|190.21|0
1651025150000|2022-04-27 02:05:50|193.22|190.42|193.29|190.49|193.43|190.63|193.22|190.42|0
1651025160000|2022-04-27 02:06:00|193.43|190.63|193.64|190.84|193.64|190.84|193.43|190.63|0
1651025170000|2022-04-27 02:06:10|193.7|190.9|193.56|190.76|193.7|190.9|193.56|190.76|0
1651025180000|2022-04-27 02:06:20|193.64|190.84|193.98|191.18|194.12|191.32|193.64|190.84|0
1651025190000|2022-04-27 02:06:30|193.91|191.11|193.91|191.11|193.91|191.11|193.91|191.11|0
1651025200000|2022-04-27 02:06:40|193.84|191.04|193.98|191.18|193.98|191.18|193.84|191.04|0
1651025210000|2022-04-27 02:06:50|194.05|191.25|194.12|191.32|194.12|191.32|194.05|191.25|0
1651025220000|2022-04-27 02:07:00|195.09|192.29|195.78|192.98|195.78|192.98|195.09|192.29|0
1651025230000|2022-04-27 02:07:10|196.62|193.82|197.31|194.51|197.31|194.51|196.62|193.82|0
1651025240000|2022-04-27 02:07:20|196.89|194.09|197.31|194.51|197.31|194.51|196.89|194.09|0
1651025250000|2022-04-27 02:07:30|197.39|194.59|197.73|194.93|197.73|194.93|197.39|194.59|0
1651025260000|2022-04-27 02:07:40|197.87|195.07|198.01|195.21|198.01|195.21|197.8|195|0
1651025270000|2022-04-27 02:07:50|197.87|195.07|197.87|195.07|198.01|195.21|197.87|195.07|0
1651025280000|2022-04-27 02:08:00|198.01|195.21|197.73|194.93|198.01|195.21|197.73|194.93|0
1651025290000|2022-04-27 02:08:10|197.59|194.79|197.17|194.37|197.59|194.79|197.17|194.37|0
1651025300000|2022-04-27 02:08:20|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651025310000|2022-04-27 02:08:30|197.17|194.37|196.89|194.09|197.17|194.37|196.89|194.09|0
1651025320000|2022-04-27 02:08:40|196.97|194.17|196.89|194.09|196.97|194.17|196.75|193.95|0
1651025330000|2022-04-27 02:08:50|197.03|194.23|197.17|194.37|197.17|194.37|197.03|194.23|0
1651025340000|2022-04-27 02:09:00|197.59|194.79|197.73|194.93|197.73|194.93|197.59|194.79|0
1651025350000|2022-04-27 02:09:10|198.15|195.35|198.01|195.21|198.15|195.35|198.01|195.21|0
1651025360000|2022-04-27 02:09:20|197.87|195.07|197.73|194.93|197.87|195.07|197.73|194.93|0
1651025370000|2022-04-27 02:09:30|198.01|195.21|198.01|195.21|198.15|195.35|198.01|195.21|0
1651025380000|2022-04-27 02:09:40|197.87|195.07|197.45|194.65|197.87|195.07|197.45|194.65|0
1651025390000|2022-04-27 02:09:50|197.52|194.72|197.1|194.3|197.52|194.72|197.03|194.23|0
1651025400000|2022-04-27 02:10:00|197.17|194.37|197.17|194.37|197.24|194.44|197.03|194.23|0
1651025410000|2022-04-27 02:10:10|197.1|194.3|196.75|193.95|197.1|194.3|196.75|193.95|0
1651025420000|2022-04-27 02:10:20|196.55|193.75|196.33|193.53|196.55|193.75|196.33|193.53|0
1651025430000|2022-04-27 02:10:30|196.19|193.39|196.19|193.39|196.19|193.39|196.05|193.25|0
1651025440000|2022-04-27 02:10:40|196.05|193.25|196.19|193.39|196.33|193.53|196.05|193.25|0
1651025450000|2022-04-27 02:10:50|195.64|192.84|195.64|192.84|195.78|192.98|195.64|192.84|0
1651025460000|2022-04-27 02:11:00|195.5|192.7|195.08|192.28|195.64|192.84|195.08|192.28|0
1651025470000|2022-04-27 02:11:10|194.94|192.14|194.94|192.14|195.01|192.21|194.94|192.14|0
1651025480000|2022-04-27 02:11:20|195.08|192.28|194.8|192|195.08|192.28|194.67|191.87|0
1651025490000|2022-04-27 02:11:30|194.74|191.94|194.88|192.08|194.88|192.08|194.67|191.87|0
1651025500000|2022-04-27 02:11:40|194.94|192.14|194.8|192|194.94|192.14|194.8|192|0
1651025520000|2022-04-27 02:12:00|194.66|191.86|194.11|191.31|194.66|191.86|194.11|191.31|0
1651025530000|2022-04-27 02:12:10|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651025540000|2022-04-27 02:12:20|194.39|191.59|194.25|191.45|194.39|191.59|194.25|191.45|0
1651025550000|2022-04-27 02:12:30|193.97|191.17|194.25|191.45|194.25|191.45|193.97|191.17|0
1651025560000|2022-04-27 02:12:40|194.32|191.52|194.32|191.52|194.39|191.59|194.32|191.52|0
1651025570000|2022-04-27 02:12:50|194.39|191.59|194.39|191.59|194.39|191.59|194.32|191.52|0
1651025580000|2022-04-27 02:13:00|194.25|191.45|193.97|191.17|194.25|191.45|193.97|191.17|0
1651025590000|2022-04-27 02:13:10|194.11|191.31|193.97|191.17|194.11|191.31|193.97|191.17|0
1651025610000|2022-04-27 02:13:30|193.83|191.03|193.97|191.17|193.97|191.17|193.83|191.03|0
1651025620000|2022-04-27 02:13:40|194.11|191.31|193.97|191.17|194.11|191.31|193.97|191.17|0
1651025630000|2022-04-27 02:13:50|194.11|191.31|194.04|191.24|194.11|191.31|194.04|191.24|0
1651025640000|2022-04-27 02:14:00|193.97|191.17|194.04|191.24|194.04|191.24|193.97|191.17|0
1651025650000|2022-04-27 02:14:10|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651025670000|2022-04-27 02:14:30|194.39|191.59|194.39|191.59|194.39|191.59|194.32|191.52|0
1651025680000|2022-04-27 02:14:40|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651025690000|2022-04-27 02:14:50|193.97|191.17|193.97|191.17|193.97|191.17|193.83|191.03|0
1651025700000|2022-04-27 02:15:00|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651025710000|2022-04-27 02:15:10|194.66|191.86|195.08|192.28|195.08|192.28|194.66|191.86|0
1651025720000|2022-04-27 02:15:20|195.22|192.42|194.94|192.14|195.22|192.42|194.94|192.14|0
1651025730000|2022-04-27 02:15:30|194.8|192|194.8|192|194.94|192.14|194.8|192|0
1651025740000|2022-04-27 02:15:40|194.66|191.86|194.52|191.72|194.8|192|194.52|191.72|0
1651025750000|2022-04-27 02:15:50|194.38|191.58|194.25|191.45|194.38|191.58|194.25|191.45|0
1651025760000|2022-04-27 02:16:00|194.11|191.31|194.25|191.45|194.25|191.45|194.11|191.31|0
1651025770000|2022-04-27 02:16:10|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651025780000|2022-04-27 02:16:20|194.25|191.45|194.25|191.45|194.25|191.45|194.11|191.31|0
1651025790000|2022-04-27 02:16:30|194.18|191.38|194.52|191.72|194.52|191.72|194.18|191.38|0
1651025800000|2022-04-27 02:16:40|194.38|191.58|194.59|191.79|194.59|191.79|194.38|191.58|0
1651025810000|2022-04-27 02:16:50|194.66|191.86|194.59|191.79|194.66|191.86|194.59|191.79|0
1651025820000|2022-04-27 02:17:00|194.38|191.58|194.24|191.44|194.38|191.58|194.24|191.44|0
1651025830000|2022-04-27 02:17:10|194.38|191.58|194.24|191.44|194.38|191.58|194.24|191.44|0
1651025840000|2022-04-27 02:17:20|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651025850000|2022-04-27 02:17:30|194.18|191.38|193.97|191.17|194.18|191.38|193.97|191.17|0
1651025860000|2022-04-27 02:17:40|194.04|191.24|194.24|191.44|194.24|191.44|194.04|191.24|0
1651025870000|2022-04-27 02:17:50|193.97|191.17|193.97|191.17|194.11|191.31|193.97|191.17|0
1651025880000|2022-04-27 02:18:00|193.83|191.03|194.11|191.31|194.11|191.31|193.83|191.03|0
1651025890000|2022-04-27 02:18:10|194.38|191.58|194.1|191.3|194.38|191.58|194.1|191.3|0
1651025900000|2022-04-27 02:18:20|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651025910000|2022-04-27 02:18:30|193.97|191.17|194.1|191.3|194.1|191.3|193.97|191.17|0
1651025920000|2022-04-27 02:18:40|193.97|191.17|194.04|191.24|194.04|191.24|193.97|191.17|0
1651025930000|2022-04-27 02:18:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651025940000|2022-04-27 02:19:00|194.04|191.24|193.83|191.03|194.04|191.24|193.83|191.03|0
1651025950000|2022-04-27 02:19:10|193.76|190.96|194.1|191.3|194.1|191.3|193.76|190.96|0
1651025960000|2022-04-27 02:19:20|194.24|191.44|194.18|191.38|194.24|191.44|194.18|191.38|0
1651025970000|2022-04-27 02:19:30|194.52|191.72|194.18|191.38|194.52|191.72|194.18|191.38|0
1651025980000|2022-04-27 02:19:40|194.24|191.44|194.1|191.3|194.24|191.44|194.1|191.3|0
1651025990000|2022-04-27 02:19:50|194.24|191.44|194.1|191.3|194.24|191.44|194.1|191.3|0
1651026000000|2022-04-27 02:20:00|194.04|191.24|194.1|191.3|194.1|191.3|194.04|191.24|0
1651026020000|2022-04-27 02:20:20|194.04|191.24|194.1|191.3|194.1|191.3|194.04|191.24|0
1651026030000|2022-04-27 02:20:30|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651026040000|2022-04-27 02:20:40|194.1|191.3|194.38|191.58|194.38|191.58|194.1|191.3|0
1651026050000|2022-04-27 02:20:50|194.31|191.51|194.38|191.58|194.38|191.58|194.31|191.51|0
1651026060000|2022-04-27 02:21:00|194.52|191.72|194.66|191.86|194.66|191.86|194.52|191.72|0
1651026070000|2022-04-27 02:21:10|195.35|192.55|194.93|192.13|195.35|192.55|194.93|192.13|0
1651026080000|2022-04-27 02:21:20|194.79|191.99|194.79|191.99|194.87|192.07|194.79|191.99|0
1651026090000|2022-04-27 02:21:30|194.93|192.13|195.21|192.41|195.21|192.41|194.93|192.13|0
1651026100000|2022-04-27 02:21:40|195.35|192.55|195.35|192.55|195.35|192.55|195.21|192.41|0
1651026110000|2022-04-27 02:21:50|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1651026120000|2022-04-27 02:22:00|195|192.2|194.93|192.13|195.07|192.27|194.93|192.13|0
1651026130000|2022-04-27 02:22:10|194.87|192.07|194.93|192.13|194.93|192.13|194.87|192.07|0
1651026140000|2022-04-27 02:22:20|194.86|192.06|194.38|191.58|194.86|192.06|194.38|191.58|0
1651026150000|2022-04-27 02:22:30|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1651026160000|2022-04-27 02:22:40|193.96|191.16|193.69|190.89|193.96|191.16|193.69|190.89|0
1651026170000|2022-04-27 02:22:50|193.82|191.02|193.69|190.89|193.82|191.02|193.69|190.89|0
1651026180000|2022-04-27 02:23:00|193.55|190.75|193.27|190.47|193.55|190.75|193.27|190.47|0
1651026190000|2022-04-27 02:23:10|193.41|190.61|193.82|191.02|193.82|191.02|193.41|190.61|0
1651026200000|2022-04-27 02:23:20|193.69|190.89|193.76|190.96|193.76|190.96|193.69|190.89|0
1651026210000|2022-04-27 02:23:30|193.69|190.89|193.76|190.96|193.82|191.02|193.69|190.89|0
1651026220000|2022-04-27 02:23:40|193.82|191.02|194.1|191.3|194.24|191.44|193.82|191.02|0
1651026230000|2022-04-27 02:23:50|194.24|191.44|194.03|191.23|194.24|191.44|194.03|191.23|0
1651026240000|2022-04-27 02:24:00|194.1|191.3|194.38|191.58|194.38|191.58|194.1|191.3|0
1651026250000|2022-04-27 02:24:10|194.51|191.71|194.51|191.71|194.65|191.85|194.51|191.71|0
1651026260000|2022-04-27 02:24:20|194.65|191.85|194.51|191.71|194.65|191.85|194.51|191.71|0
1651026270000|2022-04-27 02:24:30|194.65|191.85|194.65|191.85|194.65|191.85|194.51|191.71|0
1651026280000|2022-04-27 02:24:40|194.79|191.99|194.65|191.85|194.79|191.99|194.65|191.85|0
1651026290000|2022-04-27 02:24:50|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1651026300000|2022-04-27 02:25:00|194.65|191.85|194.37|191.57|194.65|191.85|194.37|191.57|0
1651026310000|2022-04-27 02:25:10|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1651026320000|2022-04-27 02:25:20|194.51|191.71|194.37|191.57|194.51|191.71|194.37|191.57|0
1651026330000|2022-04-27 02:25:30|194.45|191.65|194.45|191.65|194.65|191.85|194.45|191.65|0
1651026340000|2022-04-27 02:25:40|194.37|191.57|194.65|191.85|194.65|191.85|194.37|191.57|0
1651026350000|2022-04-27 02:25:50|194.72|191.92|195.07|192.27|195.07|192.27|194.72|191.92|0
1651026360000|2022-04-27 02:26:00|195.21|192.41|195.07|192.27|195.21|192.41|194.93|192.13|0
1651026370000|2022-04-27 02:26:10|195.14|192.34|194.93|192.13|195.14|192.34|194.93|192.13|0
1651026380000|2022-04-27 02:26:20|195.07|192.27|195.2|192.4|195.2|192.4|195.07|192.27|0
1651026400000|2022-04-27 02:26:40|194.93|192.13|194.86|192.06|195|192.2|194.86|192.06|0
1651026410000|2022-04-27 02:26:50|194.93|192.13|194.93|192.13|195|192.2|194.93|192.13|0
1651026420000|2022-04-27 02:27:00|194.79|191.99|194.86|192.06|194.93|192.13|194.79|191.99|0
1651026430000|2022-04-27 02:27:10|194.79|191.99|194.58|191.78|194.79|191.99|194.58|191.78|0
1651026440000|2022-04-27 02:27:20|194.51|191.71|194.51|191.71|194.58|191.78|194.51|191.71|0
1651026450000|2022-04-27 02:27:30|193.54|190.74|193.4|190.6|193.82|191.02|193.4|190.6|0
1651026460000|2022-04-27 02:27:40|193.54|190.74|193.68|190.88|193.68|190.88|193.27|190.47|0
1651026470000|2022-04-27 02:27:50|194.1|191.3|193.68|190.88|194.1|191.3|193.68|190.88|0
1651026480000|2022-04-27 02:28:00|193.54|190.74|193.54|190.74|193.54|190.74|193.48|190.68|0
1651026490000|2022-04-27 02:28:10|193.68|190.88|193.82|191.02|193.82|191.02|193.68|190.88|0
1651026500000|2022-04-27 02:28:20|193.89|191.09|194.09|191.29|194.09|191.29|193.89|191.09|0
1651026510000|2022-04-27 02:28:30|194.03|191.23|194.17|191.37|194.17|191.37|194.03|191.23|0
1651026520000|2022-04-27 02:28:40|194.3|191.5|194.17|191.37|194.3|191.5|194.09|191.29|0
1651026530000|2022-04-27 02:28:50|194.09|191.29|193.96|191.16|194.09|191.29|193.89|191.09|0
1651026540000|2022-04-27 02:29:00|194.03|191.23|193.96|191.16|194.09|191.29|193.96|191.16|0
1651026550000|2022-04-27 02:29:10|193.89|191.09|193.47|190.67|193.89|191.09|193.47|190.67|0
1651026560000|2022-04-27 02:29:20|193.54|190.74|193.27|190.47|193.54|190.74|193.27|190.47|0
1651026570000|2022-04-27 02:29:30|193.4|190.6|193.75|190.95|193.82|191.02|193.4|190.6|0
1651026580000|2022-04-27 02:29:40|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1651026590000|2022-04-27 02:29:50|193.61|190.81|193.26|190.46|193.61|190.81|193.26|190.46|0
1651026600000|2022-04-27 02:30:00|193.13|190.33|192.85|190.05|193.26|190.46|192.85|190.05|0
1651026610000|2022-04-27 02:30:10|192.78|189.98|192.71|189.91|192.78|189.98|192.71|189.91|0
1651026620000|2022-04-27 02:30:20|192.99|190.19|193.26|190.46|193.4|190.6|192.99|190.19|0
1651026630000|2022-04-27 02:30:30|193.34|190.54|193.34|190.54|193.4|190.6|193.26|190.46|0
1651026640000|2022-04-27 02:30:40|193.47|190.67|193.68|190.88|193.68|190.88|193.47|190.67|0
1651026660000|2022-04-27 02:31:00|193.75|190.95|193.89|191.09|193.95|191.15|193.75|190.95|0
1651026670000|2022-04-27 02:31:10|193.82|191.02|194.23|191.43|194.23|191.43|193.82|191.02|0
1651026680000|2022-04-27 02:31:20|194.09|191.29|193.95|191.15|194.23|191.43|193.95|191.15|0
1651026690000|2022-04-27 02:31:30|193.89|191.09|193.81|191.01|193.95|191.15|193.81|191.01|0
1651026700000|2022-04-27 02:31:40|193.89|191.09|193.81|191.01|193.89|191.09|193.81|191.01|0
1651026710000|2022-04-27 02:31:50|193.68|190.88|193.81|191.01|193.81|191.01|193.68|190.88|0
1651026720000|2022-04-27 02:32:00|194.16|191.36|193.68|190.88|194.16|191.36|193.68|190.88|0
1651026730000|2022-04-27 02:32:10|193.75|190.95|193.68|190.88|193.75|190.95|193.68|190.88|0
1651026740000|2022-04-27 02:32:20|193.75|190.95|193.54|190.74|193.75|190.95|193.54|190.74|0
1651026750000|2022-04-27 02:32:30|193.33|190.53|193.33|190.53|193.4|190.6|193.33|190.53|0
1651026760000|2022-04-27 02:32:40|193.4|190.6|193.4|190.6|193.4|190.6|193.4|190.6|0
1651026770000|2022-04-27 02:32:50|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1651026780000|2022-04-27 02:33:00|193.4|190.6|193.47|190.67|193.54|190.74|193.4|190.6|0
1651026790000|2022-04-27 02:33:10|193.54|190.74|193.88|191.08|193.88|191.08|193.54|190.74|0
1651026800000|2022-04-27 02:33:20|194.16|191.36|194.23|191.43|194.23|191.43|194.16|191.36|0
1651026810000|2022-04-27 02:33:30|194.16|191.36|193.95|191.15|194.16|191.36|193.88|191.08|0
1651026820000|2022-04-27 02:33:40|193.88|191.08|193.95|191.15|193.95|191.15|193.88|191.08|0
1651026830000|2022-04-27 02:33:50|193.88|191.08|193.75|190.95|194.02|191.22|193.75|190.95|0
1651026840000|2022-04-27 02:34:00|193.67|190.87|193.75|190.95|193.75|190.95|193.61|190.81|0
1651026850000|2022-04-27 02:34:10|193.81|191.01|193.81|191.01|193.88|191.08|193.81|191.01|0
1651026860000|2022-04-27 02:34:20|193.75|190.95|193.81|191.01|193.81|191.01|193.61|190.81|0
1651026870000|2022-04-27 02:34:30|193.67|190.87|193.4|190.6|193.67|190.87|193.4|190.6|0
1651026880000|2022-04-27 02:34:40|193.47|190.67|193.75|190.95|193.75|190.95|193.47|190.67|0
1651026890000|2022-04-27 02:34:50|193.4|190.6|193.54|190.74|193.54|190.74|193.4|190.6|0
1651026900000|2022-04-27 02:35:00|193.67|190.87|193.81|191.01|193.81|191.01|193.67|190.87|0
1651026910000|2022-04-27 02:35:10|193.74|190.94|193.67|190.87|193.74|190.94|193.67|190.87|0
1651026920000|2022-04-27 02:35:20|193.74|190.94|193.74|190.94|193.74|190.94|193.67|190.87|0
1651026930000|2022-04-27 02:35:30|193.67|190.87|193.67|190.87|193.67|190.87|193.61|190.81|0
1651026940000|2022-04-27 02:35:40|193.95|191.15|193.88|191.08|193.95|191.15|193.88|191.08|0
1651026950000|2022-04-27 02:35:50|193.81|191.01|193.95|191.15|193.95|191.15|193.81|191.01|0
1651026960000|2022-04-27 02:36:00|194.09|191.29|194.36|191.56|194.36|191.56|194.09|191.29|0
1651026970000|2022-04-27 02:36:10|194.44|191.64|194.71|191.91|194.71|191.91|194.44|191.64|0
1651026980000|2022-04-27 02:36:20|194.64|191.84|194.5|191.7|194.78|191.98|194.5|191.7|0
1651026990000|2022-04-27 02:36:30|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1651027000000|2022-04-27 02:36:40|194.57|191.77|194.5|191.7|194.57|191.77|194.36|191.56|0
1651027010000|2022-04-27 02:36:50|194.57|191.77|194.71|191.91|194.71|191.91|194.5|191.7|0
1651027020000|2022-04-27 02:37:00|194.64|191.84|194.36|191.56|194.64|191.84|194.36|191.56|0
1651027030000|2022-04-27 02:37:10|194.43|191.63|194.5|191.7|194.5|191.7|194.43|191.63|0
1651027040000|2022-04-27 02:37:20|194.36|191.56|194.5|191.7|194.5|191.7|194.36|191.56|0
1651027050000|2022-04-27 02:37:30|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1651027060000|2022-04-27 02:37:40|194.5|191.7|194.36|191.56|194.5|191.7|194.36|191.56|0
1651027070000|2022-04-27 02:37:50|194.22|191.42|194.36|191.56|194.64|191.84|194.22|191.42|0
1651027080000|2022-04-27 02:38:00|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1651027090000|2022-04-27 02:38:10|194.08|191.28|193.53|190.73|194.08|191.28|193.53|190.73|0
1651027100000|2022-04-27 02:38:20|193.6|190.8|193.39|190.59|193.6|190.8|193.39|190.59|0
1651027120000|2022-04-27 02:38:40|193.47|190.67|193.67|190.87|193.67|190.87|193.47|190.67|0
1651027130000|2022-04-27 02:38:50|193.81|191.01|193.81|191.01|193.81|191.01|193.81|191.01|0
1651027140000|2022-04-27 02:39:00|193.95|191.15|194.08|191.28|194.08|191.28|193.95|191.15|0
1651027150000|2022-04-27 02:39:10|193.88|191.08|193.81|191.01|193.88|191.08|193.74|190.94|0
1651027160000|2022-04-27 02:39:20|193.74|190.94|193.67|190.87|193.81|191.01|193.67|190.87|0
1651027170000|2022-04-27 02:39:30|193.74|190.94|193.46|190.66|193.74|190.94|193.46|190.66|0
1651027180000|2022-04-27 02:39:40|193.39|190.59|193.53|190.73|193.53|190.73|193.39|190.59|0
1651027190000|2022-04-27 02:39:50|193.46|190.66|193.33|190.53|193.46|190.66|193.25|190.45|0
1651027200000|2022-04-27 02:40:00|193.12|190.32|192.98|190.18|193.12|190.32|192.91|190.11|0
1651027210000|2022-04-27 02:40:10|192.84|190.04|192.98|190.18|192.98|190.18|192.84|190.04|0
1651027220000|2022-04-27 02:40:20|192.91|190.11|192.98|190.18|192.98|190.18|192.91|190.11|0
1651027230000|2022-04-27 02:40:30|192.43|189.63|192.98|190.18|193.12|190.32|192.43|189.63|0
1651027240000|2022-04-27 02:40:40|192.84|190.04|193.12|190.32|193.12|190.32|192.84|190.04|0
1651027250000|2022-04-27 02:40:50|192.98|190.18|193.05|190.25|193.12|190.32|192.98|190.18|0
1651027260000|2022-04-27 02:41:00|192.98|190.18|192.84|190.04|192.98|190.18|192.7|189.9|0
1651027270000|2022-04-27 02:41:10|191.74|188.94|191.4|188.6|191.74|188.94|191.33|188.53|0
1651027280000|2022-04-27 02:41:20|191.26|188.46|191.19|188.39|191.26|188.46|191.13|188.33|0
1651027290000|2022-04-27 02:41:30|191.13|188.33|191.33|188.53|191.33|188.53|191.13|188.33|0
1651027300000|2022-04-27 02:41:40|191.47|188.67|191.74|188.94|191.88|189.08|191.47|188.67|0
1651027310000|2022-04-27 02:41:50|191.54|188.74|191.33|188.53|191.6|188.8|191.33|188.53|0
1651027320000|2022-04-27 02:42:00|191.4|188.6|191.81|189.01|191.81|189.01|191.4|188.6|0
1651027330000|2022-04-27 02:42:10|191.88|189.08|191.67|188.87|191.88|189.08|191.6|188.8|0
1651027340000|2022-04-27 02:42:20|191.74|188.94|191.74|188.94|191.81|189.01|191.74|188.94|0
1651027350000|2022-04-27 02:42:30|191.88|189.08|192.22|189.42|192.22|189.42|191.88|189.08|0
1651027360000|2022-04-27 02:42:40|192.01|189.21|192.08|189.28|192.15|189.35|192.01|189.21|0
1651027370000|2022-04-27 02:42:50|192.01|189.21|192.01|189.21|192.01|189.21|191.95|189.15|0
1651027380000|2022-04-27 02:43:00|191.88|189.08|191.74|188.94|192.01|189.21|191.74|188.94|0
1651027390000|2022-04-27 02:43:10|191.88|189.08|191.88|189.08|192.01|189.21|191.81|189.01|0
1651027400000|2022-04-27 02:43:20|191.81|189.01|191.88|189.08|191.88|189.08|191.81|189.01|0
1651027410000|2022-04-27 02:43:30|191.95|189.15|192.22|189.42|192.22|189.42|191.95|189.15|0
1651027420000|2022-04-27 02:43:40|191.74|188.94|191.81|189.01|191.81|189.01|191.74|188.94|0
1651027430000|2022-04-27 02:43:50|191.6|188.8|191.46|188.66|191.6|188.8|191.46|188.66|0
1651027440000|2022-04-27 02:44:00|191.33|188.53|190.51|187.71|191.33|188.53|190.51|187.71|0
1651027450000|2022-04-27 02:44:10|190.64|187.84|190.78|187.98|190.78|187.98|190.64|187.84|0
1651027460000|2022-04-27 02:44:20|190.64|187.84|191.05|188.25|191.05|188.25|190.64|187.84|0
1651027470000|2022-04-27 02:44:30|191.19|188.39|190.78|187.98|191.26|188.46|190.78|187.98|0
1651027480000|2022-04-27 02:44:40|190.64|187.84|190.44|187.64|190.64|187.84|190.44|187.64|0
1651027490000|2022-04-27 02:44:50|190.37|187.57|190.37|187.57|190.37|187.57|190.23|187.43|0
1651027500000|2022-04-27 02:45:00|190.5|187.7|190.78|187.98|190.78|187.98|190.5|187.7|0
1651027510000|2022-04-27 02:45:10|190.64|187.84|190.99|188.19|190.99|188.19|190.64|187.84|0
1651027520000|2022-04-27 02:45:20|191.19|188.39|191.05|188.25|191.19|188.39|191.05|188.25|0
1651027530000|2022-04-27 02:45:30|191.19|188.39|191.32|188.52|191.32|188.52|191.19|188.39|0
1651027540000|2022-04-27 02:45:40|191.19|188.39|191.19|188.39|191.19|188.39|191.05|188.25|0
1651027550000|2022-04-27 02:45:50|191.12|188.32|191.19|188.39|191.19|188.39|191.12|188.32|0
1651027560000|2022-04-27 02:46:00|191.32|188.52|191.19|188.39|191.32|188.52|191.19|188.39|0
1651027570000|2022-04-27 02:46:10|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1651027580000|2022-04-27 02:46:20|191.39|188.59|191.32|188.52|191.39|188.59|191.32|188.52|0
1651027590000|2022-04-27 02:46:30|191.19|188.39|191.19|188.39|191.32|188.52|191.19|188.39|0
1651027610000|2022-04-27 02:46:50|191.12|188.32|191.26|188.46|191.26|188.46|191.05|188.25|0
1651027620000|2022-04-27 02:47:00|191.19|188.39|191.6|188.8|191.6|188.8|191.19|188.39|0
1651027630000|2022-04-27 02:47:10|191.67|188.87|191.73|188.93|191.73|188.93|191.67|188.87|0
1651027640000|2022-04-27 02:47:20|191.6|188.8|191.73|188.93|191.73|188.93|191.6|188.8|0
1651027650000|2022-04-27 02:47:30|191.6|188.8|191.73|188.93|191.73|188.93|191.6|188.8|0
1651027660000|2022-04-27 02:47:40|191.6|188.8|191.87|189.07|191.87|189.07|191.6|188.8|0
1651027670000|2022-04-27 02:47:50|191.8|189|191.94|189.14|191.94|189.14|191.8|189|0
1651027680000|2022-04-27 02:48:00|192.01|189.21|192.08|189.28|192.14|189.34|192.01|189.21|0
1651027690000|2022-04-27 02:48:10|192.14|189.34|192.22|189.42|192.22|189.42|192.14|189.34|0
1651027700000|2022-04-27 02:48:20|192.14|189.34|192.28|189.48|192.28|189.48|192.14|189.34|0
1651027720000|2022-04-27 02:48:40|192.14|189.34|192.28|189.48|192.28|189.48|192.14|189.34|0
1651027740000|2022-04-27 02:49:00|192.22|189.42|192.14|189.34|192.28|189.48|192.14|189.34|0
1651027750000|2022-04-27 02:49:10|192.22|189.42|192.14|189.34|192.22|189.42|192.14|189.34|0
1651027760000|2022-04-27 02:49:20|192.22|189.42|192.01|189.21|192.22|189.42|192.01|189.21|0
1651027770000|2022-04-27 02:49:30|192.08|189.28|192.08|189.28|192.08|189.28|192.01|189.21|0
1651027780000|2022-04-27 02:49:40|192.01|189.21|191.32|188.52|192.01|189.21|191.32|188.52|0
1651027790000|2022-04-27 02:49:50|191.46|188.66|190.91|188.11|191.46|188.66|190.91|188.11|0
1651027800000|2022-04-27 02:50:00|190.77|187.97|191.05|188.25|191.05|188.25|190.77|187.97|0
1651027810000|2022-04-27 02:50:10|191.18|188.38|191.59|188.79|191.59|188.79|191.18|188.38|0
1651027820000|2022-04-27 02:50:20|191.73|188.93|191.59|188.79|191.73|188.93|191.59|188.79|0
1651027830000|2022-04-27 02:50:30|191.53|188.73|191.46|188.66|191.53|188.73|191.46|188.66|0
1651027840000|2022-04-27 02:50:40|191.59|188.79|191.46|188.66|191.59|188.79|191.46|188.66|0
1651027850000|2022-04-27 02:50:50|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1651027860000|2022-04-27 02:51:00|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1651027870000|2022-04-27 02:51:10|191.39|188.59|191.04|188.24|191.39|188.59|191.04|188.24|0
1651027880000|2022-04-27 02:51:20|190.84|188.04|190.91|188.11|190.91|188.11|190.77|187.97|0
1651027890000|2022-04-27 02:51:30|190.63|187.83|190.09|187.29|190.63|187.83|190.09|187.29|0
1651027900000|2022-04-27 02:51:40|190.02|187.22|190.3|187.5|190.3|187.5|190.02|187.22|0
1651027910000|2022-04-27 02:51:50|190.22|187.42|190.02|187.22|190.22|187.42|190.02|187.22|0
1651027920000|2022-04-27 02:52:00|189.95|187.15|189.81|187.01|189.95|187.15|189.81|187.01|0
1651027930000|2022-04-27 02:52:10|189.68|186.88|190.22|187.42|190.22|187.42|189.68|186.88|0
1651027940000|2022-04-27 02:52:20|190.36|187.56|190.22|187.42|190.36|187.56|190.22|187.42|0
1651027950000|2022-04-27 02:52:30|189.95|187.15|189.68|186.88|189.95|187.15|189.68|186.88|0
1651027960000|2022-04-27 02:52:40|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1651027970000|2022-04-27 02:52:50|189.41|186.61|189.41|186.61|189.54|186.74|189.41|186.61|0
1651027980000|2022-04-27 02:53:00|189.27|186.47|189.13|186.33|189.27|186.47|189.13|186.33|0
1651027990000|2022-04-27 02:53:10|189.27|186.47|189.27|186.47|189.27|186.47|189.2|186.4|0
1651028000000|2022-04-27 02:53:20|189.13|186.33|189.54|186.74|189.54|186.74|189.13|186.33|0
1651028010000|2022-04-27 02:53:30|189.48|186.68|189.4|186.6|189.48|186.68|189.4|186.6|0
1651028020000|2022-04-27 02:53:40|189.54|186.74|189.54|186.74|189.68|186.88|189.4|186.6|0
1651028030000|2022-04-27 02:53:50|189|186.2|189|186.2|189.13|186.33|189|186.2|0
1651028040000|2022-04-27 02:54:00|189.13|186.33|188.86|186.06|189.13|186.33|188.86|186.06|0
1651028050000|2022-04-27 02:54:10|188.18|185.38|187.78|184.98|188.18|185.38|187.78|184.98|0
1651028060000|2022-04-27 02:54:20|188.05|185.25|188.39|185.59|188.39|185.59|188.05|185.25|0
1651028070000|2022-04-27 02:54:30|188.52|185.72|188.72|185.92|188.72|185.92|188.45|185.65|0
1651028080000|2022-04-27 02:54:40|188.66|185.86|188.59|185.79|188.66|185.86|188.59|185.79|0
1651028090000|2022-04-27 02:54:50|188.52|185.72|188.66|185.86|188.72|185.92|188.52|185.72|0
1651028100000|2022-04-27 02:55:00|188.59|185.79|189|186.2|189|186.2|188.59|185.79|0
1651028110000|2022-04-27 02:55:10|189.4|186.6|189.34|186.54|189.54|186.74|189.34|186.54|0
1651028120000|2022-04-27 02:55:20|189.4|186.6|189.54|186.74|189.54|186.74|189.4|186.6|0
1651028130000|2022-04-27 02:55:30|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1651028140000|2022-04-27 02:55:40|189.54|186.74|189.54|186.74|189.67|186.87|189.54|186.74|0
1651028150000|2022-04-27 02:55:50|189.4|186.6|189.27|186.47|189.4|186.6|189.27|186.47|0
1651028160000|2022-04-27 02:56:00|189.13|186.33|188.99|186.19|189.13|186.33|188.99|186.19|0
1651028170000|2022-04-27 02:56:10|188.93|186.13|188.99|186.19|189.06|186.26|188.93|186.13|0
1651028180000|2022-04-27 02:56:20|188.93|186.13|188.99|186.19|188.99|186.19|188.93|186.13|0
1651028190000|2022-04-27 02:56:30|188.93|186.13|188.45|185.65|188.93|186.13|188.45|185.65|0
1651028200000|2022-04-27 02:56:40|188.39|185.59|188.11|185.31|188.39|185.59|188.11|185.31|0
1651028210000|2022-04-27 02:56:50|188.18|185.38|188.59|185.79|188.59|185.79|188.18|185.38|0
1651028220000|2022-04-27 02:57:00|188.66|185.86|188.31|185.51|188.66|185.86|188.31|185.51|0
1651028240000|2022-04-27 02:57:20|188.18|185.38|188.18|185.38|188.18|185.38|188.04|185.24|0
1651028250000|2022-04-27 02:57:30|188.31|185.51|188.79|185.99|188.79|185.99|188.31|185.51|0
1651028260000|2022-04-27 02:57:40|188.86|186.06|189.13|186.33|189.2|186.4|188.86|186.06|0
1651028270000|2022-04-27 02:57:50|189.06|186.26|188.99|186.19|189.06|186.26|188.86|186.06|0
1651028280000|2022-04-27 02:58:00|188.86|186.06|188.99|186.19|188.99|186.19|188.86|186.06|0
1651028290000|2022-04-27 02:58:10|188.72|185.92|188.58|185.78|188.72|185.92|188.58|185.78|0
1651028300000|2022-04-27 02:58:20|188.72|185.92|188.86|186.06|188.86|186.06|188.72|185.92|0
1651028310000|2022-04-27 02:58:30|188.79|185.99|188.58|185.78|188.86|186.06|188.58|185.78|0
1651028320000|2022-04-27 02:58:40|188.99|186.19|189.13|186.33|189.13|186.33|188.99|186.19|0
1651028330000|2022-04-27 02:58:50|189.4|186.6|188.86|186.06|189.4|186.6|188.86|186.06|0
1651028340000|2022-04-27 02:59:00|188.79|185.99|188.86|186.06|188.86|186.06|188.72|185.92|0
1651028350000|2022-04-27 02:59:10|188.72|185.92|188.58|185.78|188.72|185.92|188.58|185.78|0
1651028360000|2022-04-27 02:59:20|188.65|185.85|188.45|185.65|188.65|185.85|188.45|185.65|0
1651028370000|2022-04-27 02:59:30|188.52|185.72|188.45|185.65|188.52|185.72|188.45|185.65|0
1651028380000|2022-04-27 02:59:40|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1651028390000|2022-04-27 02:59:50|188.45|185.65|188.45|185.65|188.45|185.65|188.38|185.58|0
1651028400000|2022-04-27 03:00:00|188.31|185.51|188.45|185.65|188.45|185.65|188.31|185.51|0
1651028410000|2022-04-27 03:00:10|188.58|185.78|188.18|185.38|188.58|185.78|188.18|185.38|0
1651028420000|2022-04-27 03:00:20|188.25|185.45|188.58|185.78|188.58|185.78|188.25|185.45|0
1651028440000|2022-04-27 03:00:40|188.65|185.85|188.85|186.05|188.85|186.05|188.65|185.85|0
1651028450000|2022-04-27 03:00:50|188.79|185.99|188.58|185.78|188.79|185.99|188.58|185.78|0
1651028460000|2022-04-27 03:01:00|188.65|185.85|188.72|185.92|188.72|185.92|188.65|185.85|0
1651028470000|2022-04-27 03:01:10|188.65|185.85|188.58|185.78|188.65|185.85|188.58|185.78|0
1651028480000|2022-04-27 03:01:20|188.65|185.85|188.31|185.51|188.65|185.85|188.31|185.51|0
1651028490000|2022-04-27 03:01:30|188.11|185.31|188.04|185.24|188.11|185.31|188.04|185.24|0
1651028500000|2022-04-27 03:01:40|188.31|185.51|188.72|185.92|188.72|185.92|188.31|185.51|0
1651028510000|2022-04-27 03:01:50|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1651028520000|2022-04-27 03:02:00|188.85|186.05|188.99|186.19|188.99|186.19|188.85|186.05|0
1651028530000|2022-04-27 03:02:10|189.06|186.26|189.12|186.32|189.12|186.32|188.99|186.19|0
1651028540000|2022-04-27 03:02:20|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1651028550000|2022-04-27 03:02:30|189.4|186.6|188.99|186.19|189.4|186.6|188.99|186.19|0
1651028560000|2022-04-27 03:02:40|188.85|186.05|188.85|186.05|188.92|186.12|188.85|186.05|0
1651028570000|2022-04-27 03:02:50|188.99|186.19|189.26|186.46|189.26|186.46|188.99|186.19|0
1651028580000|2022-04-27 03:03:00|189.33|186.53|189.39|186.59|189.53|186.73|189.33|186.53|0
1651028590000|2022-04-27 03:03:10|189.47|186.67|189.39|186.59|189.53|186.73|189.39|186.59|0
1651028600000|2022-04-27 03:03:20|189.47|186.67|189.39|186.59|189.53|186.73|189.39|186.59|0
1651028620000|2022-04-27 03:03:40|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1651028630000|2022-04-27 03:03:50|189.12|186.32|189.12|186.32|189.19|186.39|189.12|186.32|0
1651028640000|2022-04-27 03:04:00|188.99|186.19|189.12|186.32|189.12|186.32|188.99|186.19|0
1651028650000|2022-04-27 03:04:10|189.26|186.46|189.12|186.32|189.26|186.46|189.12|186.32|0
1651028660000|2022-04-27 03:04:20|189.06|186.26|189.26|186.46|189.26|186.46|189.06|186.26|0
1651028670000|2022-04-27 03:04:30|189.12|186.32|189.06|186.26|189.12|186.32|188.99|186.19|0
1651028680000|2022-04-27 03:04:40|188.99|186.19|188.99|186.19|188.99|186.19|188.92|186.12|0
1651028690000|2022-04-27 03:04:50|188.92|186.12|188.65|185.85|188.99|186.19|188.65|185.85|0
1651028700000|2022-04-27 03:05:00|188.58|185.78|188.51|185.71|188.58|185.78|188.51|185.71|0
1651028710000|2022-04-27 03:05:10|188.71|185.91|188.65|185.85|188.71|185.91|188.58|185.78|0
1651028720000|2022-04-27 03:05:20|188.58|185.78|188.65|185.85|188.65|185.85|188.58|185.78|0
1651028730000|2022-04-27 03:05:30|188.71|185.91|188.85|186.05|188.85|186.05|188.65|185.85|0
1651028740000|2022-04-27 03:05:40|188.98|186.18|188.85|186.05|188.98|186.18|188.85|186.05|0
1651028750000|2022-04-27 03:05:50|188.71|185.91|188.58|185.78|188.71|185.91|188.58|185.78|0
1651028760000|2022-04-27 03:06:00|188.51|185.71|188.44|185.64|188.51|185.71|188.44|185.64|0
1651028770000|2022-04-27 03:06:10|188.51|185.71|188.44|185.64|188.58|185.78|188.44|185.64|0
1651028780000|2022-04-27 03:06:20|188.58|185.78|188.58|185.78|188.58|185.78|188.51|185.71|0
1651028790000|2022-04-27 03:06:30|188.65|185.85|188.71|185.91|188.71|185.91|188.65|185.85|0
1651028800000|2022-04-27 03:06:40|188.85|186.05|188.85|186.05|188.85|186.05|188.78|185.98|0
1651028810000|2022-04-27 03:06:50|188.71|185.91|188.85|186.05|188.85|186.05|188.71|185.91|0
1651028820000|2022-04-27 03:07:00|188.98|186.18|188.85|186.05|188.98|186.18|188.85|186.05|0
1651028830000|2022-04-27 03:07:10|188.78|185.98|188.78|185.98|188.78|185.98|188.78|185.98|0
1651028840000|2022-04-27 03:07:20|188.71|185.91|188.65|185.85|188.71|185.91|188.65|185.85|0
1651028850000|2022-04-27 03:07:30|188.78|185.98|188.85|186.05|188.85|186.05|188.65|185.85|0
1651028860000|2022-04-27 03:07:40|189.05|186.25|189.39|186.59|189.39|186.59|189.05|186.25|0
1651028870000|2022-04-27 03:07:50|189.25|186.45|189.25|186.45|189.25|186.45|189.12|186.32|0
1651028880000|2022-04-27 03:08:00|189.32|186.52|189.19|186.39|189.32|186.52|189.19|186.39|0
1651028890000|2022-04-27 03:08:10|189.39|186.59|189.53|186.73|189.53|186.73|189.39|186.59|0
1651028900000|2022-04-27 03:08:20|189.39|186.59|189.39|186.59|189.39|186.59|189.32|186.52|0
1651028910000|2022-04-27 03:08:30|189.19|186.39|189.25|186.45|189.32|186.52|189.19|186.39|0
1651028920000|2022-04-27 03:08:40|189.39|186.59|189.46|186.66|189.53|186.73|189.39|186.59|0
1651028930000|2022-04-27 03:08:50|189.39|186.59|189.32|186.52|189.39|186.59|189.32|186.52|0
1651028940000|2022-04-27 03:09:00|189.25|186.45|189.32|186.52|189.32|186.52|189.25|186.45|0
1651028950000|2022-04-27 03:09:10|189.39|186.59|189.6|186.8|189.6|186.8|189.39|186.59|0
1651028960000|2022-04-27 03:09:20|189.66|186.86|189.39|186.59|189.66|186.86|189.39|186.59|0
1651028970000|2022-04-27 03:09:30|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1651028990000|2022-04-27 03:09:50|189.32|186.52|189.39|186.59|189.39|186.59|189.32|186.52|0
1651029000000|2022-04-27 03:10:00|189.52|186.72|189.59|186.79|189.59|186.79|189.52|186.72|0
1651029010000|2022-04-27 03:10:10|189.66|186.86|189.39|186.59|189.66|186.86|189.39|186.59|0
1651029020000|2022-04-27 03:10:20|189.25|186.45|189.12|186.32|189.25|186.45|189.12|186.32|0
1651029030000|2022-04-27 03:10:30|189.19|186.39|189.32|186.52|189.32|186.52|189.19|186.39|0
1651029040000|2022-04-27 03:10:40|189.39|186.59|188.78|185.98|189.39|186.59|188.78|185.98|0
1651029050000|2022-04-27 03:10:50|188.98|186.18|188.71|185.91|188.98|186.18|188.71|185.91|0
1651029060000|2022-04-27 03:11:00|188.84|186.04|188.78|185.98|188.84|186.04|188.78|185.98|0
1651029070000|2022-04-27 03:11:10|188.71|185.91|188.84|186.04|188.84|186.04|188.71|185.91|0
1651029080000|2022-04-27 03:11:20|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1651029090000|2022-04-27 03:11:30|188.64|185.84|188.71|185.91|188.71|185.91|188.64|185.84|0
1651029100000|2022-04-27 03:11:40|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1651029110000|2022-04-27 03:11:50|188.43|185.63|188.03|185.23|188.43|185.63|188.03|185.23|0
1651029120000|2022-04-27 03:12:00|188.16|185.36|188.23|185.43|188.23|185.43|188.16|185.36|0
1651029130000|2022-04-27 03:12:10|188.16|185.36|188.3|185.5|188.3|185.5|188.16|185.36|0
1651029140000|2022-04-27 03:12:20|188.1|185.3|188.3|185.5|188.3|185.5|188.1|185.3|0
1651029150000|2022-04-27 03:12:30|188.37|185.57|188.3|185.5|188.37|185.57|188.3|185.5|0
1651029160000|2022-04-27 03:12:40|188.57|185.77|188.3|185.5|188.57|185.77|188.3|185.5|0
1651029170000|2022-04-27 03:12:50|188.43|185.63|188.57|185.77|188.57|185.77|188.43|185.63|0
1651029180000|2022-04-27 03:13:00|188.84|186.04|189.38|186.58|189.38|186.58|188.84|186.04|0
1651029190000|2022-04-27 03:13:10|189.32|186.52|189.25|186.45|189.32|186.52|189.25|186.45|0
1651029200000|2022-04-27 03:13:20|189.11|186.31|189.25|186.45|189.25|186.45|189.11|186.31|0
1651029220000|2022-04-27 03:13:40|188.91|186.11|188.98|186.18|188.98|186.18|188.91|186.11|0
1651029230000|2022-04-27 03:13:50|189.05|186.25|188.77|185.97|189.05|186.25|188.77|185.97|0
1651029240000|2022-04-27 03:14:00|188.84|186.04|188.43|185.63|188.84|186.04|188.43|185.63|0
1651029250000|2022-04-27 03:14:10|188.64|185.84|188.7|185.9|188.7|185.9|188.64|185.84|0
1651029260000|2022-04-27 03:14:20|188.64|185.84|188.7|185.9|188.7|185.9|188.64|185.84|0
1651029270000|2022-04-27 03:14:30|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1651029300000|2022-04-27 03:15:00|188.7|185.9|188.57|185.77|188.7|185.9|188.57|185.77|0
1651029310000|2022-04-27 03:15:10|188.7|185.9|188.77|185.97|188.77|185.97|188.64|185.84|0
1651029320000|2022-04-27 03:15:20|189.11|186.31|189.32|186.52|189.32|186.52|189.11|186.31|0
1651029330000|2022-04-27 03:15:30|189.38|186.58|189.25|186.45|189.45|186.65|189.25|186.45|0
1651029340000|2022-04-27 03:15:40|189.32|186.52|189.25|186.45|189.32|186.52|189.25|186.45|0
1651029350000|2022-04-27 03:15:50|189.38|186.58|189.32|186.52|189.38|186.58|189.32|186.52|0
1651029360000|2022-04-27 03:16:00|189.38|186.58|189.45|186.65|189.45|186.65|189.38|186.58|0
1651029370000|2022-04-27 03:16:10|189.38|186.58|189.79|186.99|189.79|186.99|189.38|186.58|0
1651029380000|2022-04-27 03:16:20|189.86|187.06|190|187.2|190.06|187.26|189.86|187.06|0
1651029390000|2022-04-27 03:16:30|189.93|187.13|190|187.2|190.06|187.26|189.93|187.13|0
1651029400000|2022-04-27 03:16:40|189.93|187.13|189.79|186.99|189.93|187.13|189.79|186.99|0
1651029410000|2022-04-27 03:16:50|189.86|187.06|189.93|187.13|190|187.2|189.86|187.06|0
1651029420000|2022-04-27 03:17:00|189.86|187.06|189.79|186.99|189.86|187.06|189.79|186.99|0
1651029430000|2022-04-27 03:17:10|189.93|187.13|189.93|187.13|190|187.2|189.93|187.13|0
1651029440000|2022-04-27 03:17:20|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1651029450000|2022-04-27 03:17:30|189.72|186.92|189.45|186.65|189.79|186.99|189.45|186.65|0
1651029460000|2022-04-27 03:17:40|189.52|186.72|189.79|186.99|189.79|186.99|189.52|186.72|0
1651029470000|2022-04-27 03:17:50|189.72|186.92|189.72|186.92|189.72|186.92|189.65|186.85|0
1651029480000|2022-04-27 03:18:00|189.65|186.85|189.38|186.58|189.72|186.92|189.38|186.58|0
1651029490000|2022-04-27 03:18:10|189.31|186.51|189.38|186.58|189.52|186.72|189.31|186.51|0
1651029500000|2022-04-27 03:18:20|189.52|186.72|189.65|186.85|189.65|186.85|189.38|186.58|0
1651029510000|2022-04-27 03:18:30|189.52|186.72|189.45|186.65|189.52|186.72|189.45|186.65|0
1651029520000|2022-04-27 03:18:40|189.52|186.72|189.51|186.71|189.59|186.79|189.51|186.71|0
1651029530000|2022-04-27 03:18:50|189.72|186.92|189.92|187.12|189.92|187.12|189.72|186.92|0
1651029540000|2022-04-27 03:19:00|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1651029550000|2022-04-27 03:19:10|190.2|187.4|190.47|187.67|190.47|187.67|190.2|187.4|0
1651029560000|2022-04-27 03:19:20|190.33|187.53|190.47|187.67|190.47|187.67|190.33|187.53|0
1651029570000|2022-04-27 03:19:30|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1651029580000|2022-04-27 03:19:40|190.47|187.67|190.54|187.74|190.54|187.74|190.47|187.67|0
1651029590000|2022-04-27 03:19:50|190.61|187.81|190.33|187.53|190.61|187.81|190.33|187.53|0
1651029600000|2022-04-27 03:20:00|190.27|187.47|190.47|187.67|190.47|187.67|190.27|187.47|0
1651029610000|2022-04-27 03:20:10|190.06|187.26|190.33|187.53|190.33|187.53|190.06|187.26|0
1651029620000|2022-04-27 03:20:20|190.19|187.39|190.33|187.53|190.33|187.53|190.19|187.39|0
1651029630000|2022-04-27 03:20:30|190.19|187.39|190.06|187.26|190.27|187.47|190.06|187.26|0
1651029640000|2022-04-27 03:20:40|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1651029650000|2022-04-27 03:20:50|190.06|187.26|189.72|186.92|190.06|187.26|189.72|186.92|0
1651029660000|2022-04-27 03:21:00|189.79|186.99|189.78|186.98|189.79|186.99|189.78|186.98|0
1651029680000|2022-04-27 03:21:20|189.86|187.06|189.99|187.19|189.99|187.19|189.86|187.06|0
1651029690000|2022-04-27 03:21:30|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1651029700000|2022-04-27 03:21:40|190.13|187.33|190.19|187.39|190.19|187.39|190.13|187.33|0
1651029710000|2022-04-27 03:21:50|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1651029720000|2022-04-27 03:22:00|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1651029730000|2022-04-27 03:22:10|190.13|187.33|190.06|187.26|190.13|187.33|190.06|187.26|0
1651029740000|2022-04-27 03:22:20|190.13|187.33|190.06|187.26|190.19|187.39|190.06|187.26|0
1651029750000|2022-04-27 03:22:30|190.13|187.33|189.78|186.98|190.13|187.33|189.78|186.98|0
1651029760000|2022-04-27 03:22:40|189.99|187.19|189.92|187.12|189.99|187.19|189.92|187.12|0
1651029770000|2022-04-27 03:22:50|189.99|187.19|190.06|187.26|190.06|187.26|189.99|187.19|0
1651029780000|2022-04-27 03:23:00|189.99|187.19|190.19|187.39|190.19|187.39|189.99|187.19|0
1651029790000|2022-04-27 03:23:10|190.26|187.46|190.06|187.26|190.26|187.46|190.06|187.26|0
1651029800000|2022-04-27 03:23:20|189.99|187.19|190.06|187.26|190.06|187.26|189.99|187.19|0
1651029810000|2022-04-27 03:23:30|190.13|187.33|190.13|187.33|190.13|187.33|190.06|187.26|0
1651029820000|2022-04-27 03:23:40|190.05|187.25|189.92|187.12|190.05|187.25|189.92|187.12|0
1651029830000|2022-04-27 03:23:50|189.99|187.19|189.92|187.12|189.99|187.19|189.92|187.12|0
1651029840000|2022-04-27 03:24:00|189.99|187.19|189.78|186.98|189.99|187.19|189.78|186.98|0
1651029850000|2022-04-27 03:24:10|189.85|187.05|189.92|187.12|189.92|187.12|189.85|187.05|0
1651029880000|2022-04-27 03:24:40|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1651029890000|2022-04-27 03:24:50|189.85|187.05|189.92|187.12|189.92|187.12|189.85|187.05|0
1651029900000|2022-04-27 03:25:00|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1651029920000|2022-04-27 03:25:20|189.92|187.12|189.85|187.05|189.92|187.12|189.85|187.05|0
1651029930000|2022-04-27 03:25:30|189.78|186.98|189.78|186.98|189.99|187.19|189.78|186.98|0
1651029940000|2022-04-27 03:25:40|189.71|186.91|189.64|186.84|189.71|186.91|189.64|186.84|0
1651029950000|2022-04-27 03:25:50|189.51|186.71|189.64|186.84|189.64|186.84|189.51|186.71|0
1651029980000|2022-04-27 03:26:20|189.51|186.71|189.31|186.51|189.51|186.71|189.31|186.51|0
1651029990000|2022-04-27 03:26:30|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1651030000000|2022-04-27 03:26:40|189.37|186.57|189.51|186.71|189.51|186.71|189.37|186.57|0
1651030010000|2022-04-27 03:26:50|189.44|186.64|189.51|186.71|189.51|186.71|189.44|186.64|0
1651030020000|2022-04-27 03:27:00|189.64|186.84|188.42|185.62|189.64|186.84|188.28|185.48|0
1651030030000|2022-04-27 03:27:10|188.55|185.75|188.96|186.16|188.96|186.16|188.55|185.75|0
1651030040000|2022-04-27 03:27:20|189.1|186.3|188.96|186.16|189.1|186.3|188.96|186.16|0
1651030050000|2022-04-27 03:27:30|189.03|186.23|189.1|186.3|189.1|186.3|189.03|186.23|0
1651030060000|2022-04-27 03:27:40|189.23|186.43|188.96|186.16|189.23|186.43|188.96|186.16|0
1651030070000|2022-04-27 03:27:50|189.1|186.3|189.03|186.23|189.1|186.3|189.03|186.23|0
1651030080000|2022-04-27 03:28:00|188.96|186.16|189.1|186.3|189.1|186.3|188.96|186.16|0
1651030090000|2022-04-27 03:28:10|189.23|186.43|189.23|186.43|189.37|186.57|189.23|186.43|0
1651030100000|2022-04-27 03:28:20|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1651030110000|2022-04-27 03:28:30|189.23|186.43|189.37|186.57|189.37|186.57|189.23|186.43|0
1651030120000|2022-04-27 03:28:40|189.3|186.5|189.23|186.43|189.3|186.5|189.23|186.43|0
1651030140000|2022-04-27 03:29:00|189.1|186.3|189.17|186.37|189.23|186.43|189.1|186.3|0
1651030150000|2022-04-27 03:29:10|189.1|186.3|188.69|185.89|189.1|186.3|188.69|185.89|0
1651030160000|2022-04-27 03:29:20|188.55|185.75|188.55|185.75|188.69|185.89|188.55|185.75|0
1651030170000|2022-04-27 03:29:30|188.69|185.89|188.89|186.09|188.89|186.09|188.69|185.89|0
1651030180000|2022-04-27 03:29:40|188.96|186.16|189.1|186.3|189.1|186.3|188.96|186.16|0
1651030190000|2022-04-27 03:29:50|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1651030200000|2022-04-27 03:30:00|188.89|186.09|189.3|186.5|189.3|186.5|188.89|186.09|0
1651030210000|2022-04-27 03:30:10|189.37|186.57|189.23|186.43|189.37|186.57|189.23|186.43|0
1651030220000|2022-04-27 03:30:20|189.37|186.57|189.5|186.7|189.5|186.7|189.37|186.57|0
1651030250000|2022-04-27 03:30:50|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1651030260000|2022-04-27 03:31:00|189.5|186.7|189.64|186.84|189.64|186.84|189.5|186.7|0
1651030280000|2022-04-27 03:31:20|189.77|186.97|189.91|187.11|189.91|187.11|189.77|186.97|0
1651030290000|2022-04-27 03:31:30|190.12|187.32|190.05|187.25|190.12|187.32|190.05|187.25|0
1651030300000|2022-04-27 03:31:40|189.91|187.11|189.91|187.11|189.91|187.11|189.84|187.04|0
1651030310000|2022-04-27 03:31:50|189.77|186.97|189.91|187.11|189.91|187.11|189.77|186.97|0
1651030320000|2022-04-27 03:32:00|190.05|187.25|189.91|187.11|190.05|187.25|189.91|187.11|0
1651030330000|2022-04-27 03:32:10|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1651030340000|2022-04-27 03:32:20|189.84|187.04|189.36|186.56|189.91|187.11|189.36|186.56|0
1651030350000|2022-04-27 03:32:30|189.23|186.43|188.68|185.88|189.23|186.43|188.68|185.88|0
1651030360000|2022-04-27 03:32:40|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1651030370000|2022-04-27 03:32:50|188.89|186.09|189.16|186.36|189.23|186.43|188.82|186.02|0
1651030380000|2022-04-27 03:33:00|189.09|186.29|189.23|186.43|189.23|186.43|189.03|186.23|0
1651030390000|2022-04-27 03:33:10|189.36|186.56|189.16|186.36|189.36|186.56|189.16|186.36|0
1651030400000|2022-04-27 03:33:20|189.09|186.29|189.03|186.23|189.09|186.29|189.03|186.23|0
1651030410000|2022-04-27 03:33:30|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1651030420000|2022-04-27 03:33:40|189.03|186.23|188.96|186.16|189.03|186.23|188.96|186.16|0
1651030430000|2022-04-27 03:33:50|188.82|186.02|188.75|185.95|188.82|186.02|188.68|185.88|0
1651030440000|2022-04-27 03:34:00|188.68|185.88|188.89|186.09|188.89|186.09|188.68|185.88|0
1651030450000|2022-04-27 03:34:10|188.82|186.02|188.95|186.15|188.95|186.15|188.75|185.95|0
1651030460000|2022-04-27 03:34:20|188.89|186.09|188.82|186.02|188.95|186.15|188.82|186.02|0
1651030470000|2022-04-27 03:34:30|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1651030480000|2022-04-27 03:34:40|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1651030490000|2022-04-27 03:34:50|188.82|186.02|188.75|185.95|188.82|186.02|188.75|185.95|0
1651030500000|2022-04-27 03:35:00|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1651030510000|2022-04-27 03:35:10|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1651030520000|2022-04-27 03:35:20|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1651030530000|2022-04-27 03:35:30|188.89|186.09|188.95|186.15|188.95|186.15|188.89|186.09|0
1651030540000|2022-04-27 03:35:40|189.09|186.29|189.16|186.36|189.16|186.36|189.09|186.29|0
1651030550000|2022-04-27 03:35:50|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1651030560000|2022-04-27 03:36:00|188.95|186.15|189.02|186.22|189.09|186.29|188.95|186.15|0
1651030570000|2022-04-27 03:36:10|188.95|186.15|188.95|186.15|188.95|186.15|188.89|186.09|0
1651030580000|2022-04-27 03:36:20|188.82|186.02|188.95|186.15|188.95|186.15|188.82|186.02|0
1651030590000|2022-04-27 03:36:30|188.89|186.09|188.68|185.88|188.89|186.09|188.68|185.88|0
1651030610000|2022-04-27 03:36:50|188.95|186.15|188.82|186.02|188.95|186.15|188.82|186.02|0
1651030620000|2022-04-27 03:37:00|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1651030630000|2022-04-27 03:37:10|188.95|186.15|189.02|186.22|189.09|186.29|188.95|186.15|0
1651030640000|2022-04-27 03:37:20|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1651030650000|2022-04-27 03:37:30|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1651030660000|2022-04-27 03:37:40|189.09|186.29|188.89|186.09|189.09|186.29|188.89|186.09|0
1651030670000|2022-04-27 03:37:50|188.95|186.15|188.82|186.02|188.95|186.15|188.82|186.02|0
1651030680000|2022-04-27 03:38:00|188.81|186.01|188.68|185.88|188.81|186.01|188.68|185.88|0
1651030690000|2022-04-27 03:38:10|188.81|186.01|188.95|186.15|188.95|186.15|188.81|186.01|0
1651030700000|2022-04-27 03:38:20|188.89|186.09|188.95|186.15|188.95|186.15|188.89|186.09|0
1651030720000|2022-04-27 03:38:40|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1651030730000|2022-04-27 03:38:50|188.95|186.15|188.95|186.15|188.95|186.15|188.88|186.08|0
1651030740000|2022-04-27 03:39:00|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1651030750000|2022-04-27 03:39:10|188.68|185.88|188.81|186.01|188.81|186.01|188.68|185.88|0
1651030760000|2022-04-27 03:39:20|188.75|185.95|188.68|185.88|188.75|185.95|188.68|185.88|0
1651030780000|2022-04-27 03:39:40|188.61|185.81|188.54|185.74|188.68|185.88|188.54|185.74|0
1651030800000|2022-04-27 03:40:00|188.61|185.81|188.54|185.74|188.61|185.81|188.54|185.74|0
1651030820000|2022-04-27 03:40:20|188.27|185.47|188.13|185.33|188.27|185.47|188.13|185.33|0
1651030830000|2022-04-27 03:40:30|187.86|185.06|187.93|185.13|187.93|185.13|187.86|185.06|0
1651030840000|2022-04-27 03:40:40|188|185.2|188|185.2|188|185.2|187.86|185.06|0
1651030850000|2022-04-27 03:40:50|188.13|185.33|188.07|185.27|188.13|185.33|188.07|185.27|0
1651030860000|2022-04-27 03:41:00|188.13|185.33|188.07|185.27|188.13|185.33|188.07|185.27|0
1651030870000|2022-04-27 03:41:10|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1651030880000|2022-04-27 03:41:20|188.54|185.74|188.54|185.74|188.54|185.74|188.47|185.67|0
1651030890000|2022-04-27 03:41:30|188.61|185.81|188.81|186.01|188.88|186.08|188.61|185.81|0
1651030900000|2022-04-27 03:41:40|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1651030920000|2022-04-27 03:42:00|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1651030930000|2022-04-27 03:42:10|189.15|186.35|189.08|186.28|189.22|186.42|189.08|186.28|0
1651030940000|2022-04-27 03:42:20|189.22|186.42|189.08|186.28|189.22|186.42|189.08|186.28|0
1651030950000|2022-04-27 03:42:30|189.15|186.35|189.29|186.49|189.29|186.49|189.15|186.35|0
1651030960000|2022-04-27 03:42:40|189.35|186.55|189.15|186.35|189.35|186.55|189.15|186.35|0
1651030970000|2022-04-27 03:42:50|189.08|186.28|189.22|186.42|189.22|186.42|189.08|186.28|0
1651030980000|2022-04-27 03:43:00|189.15|186.35|189.02|186.22|189.15|186.35|189.02|186.22|0
1651030990000|2022-04-27 03:43:10|189.08|186.28|189.02|186.22|189.08|186.28|189.02|186.22|0
1651031000000|2022-04-27 03:43:20|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1651031020000|2022-04-27 03:43:40|189.02|186.22|189.08|186.28|189.08|186.28|189.02|186.22|0
1651031030000|2022-04-27 03:43:50|189.22|186.42|189.15|186.35|189.22|186.42|189.15|186.35|0
1651031040000|2022-04-27 03:44:00|189.08|186.28|188.88|186.08|189.08|186.28|188.88|186.08|0
1651031050000|2022-04-27 03:44:10|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1651031100000|2022-04-27 03:45:00|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1651031110000|2022-04-27 03:45:10|188.94|186.14|188.54|185.74|188.94|186.14|188.4|185.6|0
1651031120000|2022-04-27 03:45:20|188.4|185.6|188.4|185.6|188.4|185.6|188.26|185.46|0
1651031130000|2022-04-27 03:45:30|187.99|185.19|187.99|185.19|188.13|185.33|187.99|185.19|0
1651031140000|2022-04-27 03:45:40|188.13|185.33|188.13|185.33|188.13|185.33|187.99|185.19|0
1651031150000|2022-04-27 03:45:50|188.26|185.46|188.13|185.33|188.26|185.46|187.99|185.19|0
1651031160000|2022-04-27 03:46:00|187.99|185.19|188.54|185.74|188.54|185.74|187.99|185.19|0
1651031170000|2022-04-27 03:46:10|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651031180000|2022-04-27 03:46:20|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1651031190000|2022-04-27 03:46:30|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1651031200000|2022-04-27 03:46:40|187.99|185.19|187.99|185.19|188.06|185.26|187.99|185.19|0
1651031220000|2022-04-27 03:47:00|187.86|185.06|187.59|184.79|187.86|185.06|187.59|184.79|0
1651031230000|2022-04-27 03:47:10|187.66|184.86|187.86|185.06|187.86|185.06|187.66|184.86|0
1651031250000|2022-04-27 03:47:30|187.79|184.99|187.66|184.86|187.79|184.99|187.66|184.86|0
1651031260000|2022-04-27 03:47:40|186.24|183.44|186.77|183.97|186.91|184.11|186.24|183.44|0
1651031270000|2022-04-27 03:47:50|186.64|183.84|186.24|183.44|186.64|183.84|186.24|183.44|0
1651031280000|2022-04-27 03:48:00|186.64|183.84|186.1|183.3|186.64|183.84|186.1|183.3|0
1651031290000|2022-04-27 03:48:10|186.24|183.44|186.24|183.44|186.24|183.44|186.17|183.37|0
1651031300000|2022-04-27 03:48:20|186.37|183.57|186.64|183.84|186.64|183.84|186.37|183.57|0
1651031310000|2022-04-27 03:48:30|186.77|183.97|187.04|184.24|187.04|184.24|186.77|183.97|0
1651031320000|2022-04-27 03:48:40|186.91|184.11|187.04|184.24|187.04|184.24|186.91|184.11|0
1651031330000|2022-04-27 03:48:50|187.18|184.38|186.91|184.11|187.18|184.38|186.91|184.11|0
1651031340000|2022-04-27 03:49:00|186.98|184.18|186.91|184.11|186.98|184.18|186.91|184.11|0
1651031350000|2022-04-27 03:49:10|186.84|184.04|187.04|184.24|187.04|184.24|186.84|184.04|0
1651031360000|2022-04-27 03:49:20|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1651031370000|2022-04-27 03:49:30|187.04|184.24|186.77|183.97|187.04|184.24|186.77|183.97|0
1651031380000|2022-04-27 03:49:40|186.84|184.04|186.77|183.97|186.84|184.04|186.77|183.97|0
1651031390000|2022-04-27 03:49:50|186.71|183.91|186.77|183.97|186.77|183.97|186.71|183.91|0
1651031400000|2022-04-27 03:50:00|186.91|184.11|186.98|184.18|186.98|184.18|186.91|184.11|0
1651031410000|2022-04-27 03:50:10|187.04|184.24|187.25|184.45|187.25|184.45|187.04|184.24|0
1651031420000|2022-04-27 03:50:20|187.18|184.38|187.18|184.38|187.25|184.45|187.18|184.38|0
1651031430000|2022-04-27 03:50:30|187.31|184.51|187.58|184.78|187.58|184.78|187.31|184.51|0
1651031440000|2022-04-27 03:50:40|187.45|184.65|187.45|184.65|187.45|184.65|187.38|184.58|0
1651031450000|2022-04-27 03:50:50|187.38|184.58|187.31|184.51|187.38|184.58|187.31|184.51|0
1651031470000|2022-04-27 03:51:10|187.25|184.45|187.31|184.51|187.31|184.51|187.25|184.45|0
1651031490000|2022-04-27 03:51:30|187.04|184.24|187.04|184.24|187.04|184.24|187.04|184.24|0
1651031500000|2022-04-27 03:51:40|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1651031520000|2022-04-27 03:52:00|187.31|184.51|187.45|184.65|187.45|184.65|187.31|184.51|0
1651031530000|2022-04-27 03:52:10|187.58|184.78|187.45|184.65|187.58|184.78|187.45|184.65|0
1651031540000|2022-04-27 03:52:20|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1651031560000|2022-04-27 03:52:40|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1651031570000|2022-04-27 03:52:50|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1651031580000|2022-04-27 03:53:00|187.31|184.51|187.31|184.51|187.31|184.51|187.31|184.51|0
1651031590000|2022-04-27 03:53:10|187.44|184.64|187.58|184.78|187.58|184.78|187.44|184.64|0
1651031600000|2022-04-27 03:53:20|187.65|184.85|187.58|184.78|187.65|184.85|187.58|184.78|0
1651031620000|2022-04-27 03:53:40|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1651031630000|2022-04-27 03:53:50|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1651031640000|2022-04-27 03:54:00|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1651031650000|2022-04-27 03:54:10|187.71|184.91|187.71|184.91|187.71|184.91|187.71|184.91|0
1651031670000|2022-04-27 03:54:30|187.58|184.78|187.71|184.91|187.78|184.98|187.58|184.78|0
1651031690000|2022-04-27 03:54:50|187.85|185.05|188.12|185.32|188.12|185.32|187.85|185.05|0
1651031700000|2022-04-27 03:55:00|188.05|185.25|187.98|185.18|188.05|185.25|187.98|185.18|0
1651031720000|2022-04-27 03:55:20|187.85|185.05|187.92|185.12|187.92|185.12|187.85|185.05|0
1651031730000|2022-04-27 03:55:30|187.85|185.05|187.58|184.78|187.85|185.05|187.58|184.78|0
1651031760000|2022-04-27 03:56:00|187.44|184.64|187.58|184.78|187.58|184.78|187.44|184.64|0
1651031770000|2022-04-27 03:56:10|187.51|184.71|187.31|184.51|187.51|184.71|187.31|184.51|0
1651031780000|2022-04-27 03:56:20|187.24|184.44|187.31|184.51|187.31|184.51|187.24|184.44|0
1651031790000|2022-04-27 03:56:30|187.17|184.37|187.24|184.44|187.24|184.44|187.17|184.37|0
1651031800000|2022-04-27 03:56:40|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1651031810000|2022-04-27 03:56:50|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1651031820000|2022-04-27 03:57:00|187.31|184.51|187.3|184.5|187.31|184.51|187.3|184.5|0
1651031830000|2022-04-27 03:57:10|187.17|184.37|187.03|184.23|187.17|184.37|187.03|184.23|0
1651031850000|2022-04-27 03:57:30|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1651031860000|2022-04-27 03:57:40|187.03|184.23|187.03|184.23|187.03|184.23|187.03|184.23|0
1651031870000|2022-04-27 03:57:50|187.17|184.37|187.17|184.37|187.17|184.37|187.1|184.3|0
1651031880000|2022-04-27 03:58:00|187.03|184.23|187.3|184.5|187.3|184.5|187.03|184.23|0
1651031890000|2022-04-27 03:58:10|187.24|184.44|187.3|184.5|187.3|184.5|187.17|184.37|0
1651031900000|2022-04-27 03:58:20|187.17|184.37|187.1|184.3|187.3|184.5|187.1|184.3|0
1651031910000|2022-04-27 03:58:30|187.03|184.23|187.17|184.37|187.17|184.37|187.03|184.23|0
1651031950000|2022-04-27 03:59:10|187.3|184.5|187.44|184.64|187.44|184.64|187.3|184.5|0
1651031960000|2022-04-27 03:59:20|187.57|184.77|187.64|184.84|187.71|184.91|187.57|184.77|0
1651031970000|2022-04-27 03:59:30|187.71|184.91|187.64|184.84|187.71|184.91|187.64|184.84|0
1651031980000|2022-04-27 03:59:40|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1651031990000|2022-04-27 03:59:50|187.71|184.91|187.71|184.91|187.71|184.91|187.71|184.91|0
1651032000000|2022-04-27 04:00:00|187.84|185.04|187.98|185.18|187.98|185.18|187.84|185.04|0
1651032010000|2022-04-27 04:00:10|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1651032020000|2022-04-27 04:00:20|188.05|185.25|188.25|185.45|188.25|185.45|188.05|185.25|0
1651032040000|2022-04-27 04:00:40|188.11|185.31|188.11|185.31|188.25|185.45|188.11|185.31|0
1651032060000|2022-04-27 04:01:00|188.25|185.45|188.38|185.58|188.38|185.58|188.25|185.45|0
1651032070000|2022-04-27 04:01:10|188.45|185.65|188.25|185.45|188.45|185.65|188.25|185.45|0
1651032080000|2022-04-27 04:01:20|188.38|185.58|188.25|185.45|188.38|185.58|188.25|185.45|0
1651032090000|2022-04-27 04:01:30|188.38|185.58|188.38|185.58|188.38|185.58|188.38|185.58|0
1651032100000|2022-04-27 04:01:40|187.14|184.34|187|184.2|187.14|184.34|187|184.2|0
1651032110000|2022-04-27 04:01:50|187.14|184.34|187.14|184.34|187.14|184.34|187.14|184.34|0
1651032120000|2022-04-27 04:02:00|187|184.2|186.86|184.06|187|184.2|186.86|184.06|0
1651032140000|2022-04-27 04:02:20|186.73|183.93|186.86|184.06|186.86|184.06|186.73|183.93|0
1651032150000|2022-04-27 04:02:30|186.8|184|186.86|184.06|186.86|184.06|186.73|183.93|0
1651032160000|2022-04-27 04:02:40|186.8|184|186.86|184.06|186.86|184.06|186.8|184|0
1651032170000|2022-04-27 04:02:50|186.73|183.93|186.59|183.79|186.73|183.93|186.59|183.79|0
1651032180000|2022-04-27 04:03:00|186.46|183.66|186.59|183.79|186.73|183.93|186.46|183.66|0
1651032190000|2022-04-27 04:03:10|186.66|183.86|186.59|183.79|186.73|183.93|186.59|183.79|0
1651032200000|2022-04-27 04:03:20|186.53|183.73|186.59|183.79|186.59|183.79|186.46|183.66|0
1651032210000|2022-04-27 04:03:30|186.46|183.66|186.39|183.59|186.46|183.66|186.39|183.59|0
1651032220000|2022-04-27 04:03:40|186.46|183.66|186.46|183.66|186.53|183.73|186.46|183.66|0
1651032230000|2022-04-27 04:03:50|186.39|183.59|186.46|183.66|186.46|183.66|186.32|183.52|0
1651032240000|2022-04-27 04:04:00|186.39|183.59|186.46|183.66|186.53|183.73|186.39|183.59|0
1651032250000|2022-04-27 04:04:10|186.53|183.73|186.73|183.93|186.73|183.93|186.53|183.73|0
1651032260000|2022-04-27 04:04:20|186.66|183.86|186.73|183.93|186.73|183.93|186.66|183.86|0
1651032270000|2022-04-27 04:04:30|186.66|183.86|186.45|183.65|186.66|183.86|186.45|183.65|0
1651032280000|2022-04-27 04:04:40|186.39|183.59|186.45|183.65|186.45|183.65|186.39|183.59|0
1651032290000|2022-04-27 04:04:50|186.39|183.59|186.18|183.38|186.45|183.65|186.18|183.38|0
1651032300000|2022-04-27 04:05:00|186.25|183.45|186.32|183.52|186.39|183.59|186.25|183.45|0
1651032320000|2022-04-27 04:05:20|186.25|183.45|186.32|183.52|186.32|183.52|186.18|183.38|0
1651032330000|2022-04-27 04:05:30|186.25|183.45|186.32|183.52|186.32|183.52|186.25|183.45|0
1651032340000|2022-04-27 04:05:40|186.25|183.45|186.25|183.45|186.32|183.52|186.25|183.45|0
1651032350000|2022-04-27 04:05:50|186.32|183.52|186.18|183.38|186.32|183.52|186.18|183.38|0
1651032360000|2022-04-27 04:06:00|186.25|183.45|186.32|183.52|186.32|183.52|186.25|183.45|0
1651032370000|2022-04-27 04:06:10|186.18|183.38|186.18|183.38|186.32|183.52|186.18|183.38|0
1651032380000|2022-04-27 04:06:20|186.12|183.32|186.25|183.45|186.25|183.45|186.12|183.32|0
1651032390000|2022-04-27 04:06:30|186.18|183.38|186.05|183.25|186.18|183.38|186.05|183.25|0
1651032400000|2022-04-27 04:06:40|186.12|183.32|186.12|183.32|186.12|183.32|186.12|183.32|0
1651032410000|2022-04-27 04:06:50|186.18|183.38|186.18|183.38|186.18|183.38|186.05|183.25|0
1651032420000|2022-04-27 04:07:00|186.12|183.32|186.18|183.38|186.18|183.38|186.12|183.32|0
1651032470000|2022-04-27 04:07:50|186.12|183.32|186.32|183.52|186.32|183.52|186.12|183.32|0
1651032480000|2022-04-27 04:08:00|186.25|183.45|186.32|183.52|186.32|183.52|186.18|183.38|0
1651032490000|2022-04-27 04:08:10|186.25|183.45|186.04|183.24|186.25|183.45|186.04|183.24|0
1651032500000|2022-04-27 04:08:20|185.91|183.11|185.77|182.97|185.91|183.11|185.77|182.97|0
1651032510000|2022-04-27 04:08:30|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1651032520000|2022-04-27 04:08:40|185.77|182.97|185.64|182.84|185.77|182.97|185.64|182.84|0
1651032530000|2022-04-27 04:08:50|185.57|182.77|185.77|182.97|185.77|182.97|185.57|182.77|0
1651032560000|2022-04-27 04:09:20|185.84|183.04|186.04|183.24|186.04|183.24|185.84|183.04|0
1651032570000|2022-04-27 04:09:30|185.98|183.18|185.91|183.11|185.98|183.18|185.91|183.11|0
1651032580000|2022-04-27 04:09:40|186.04|183.24|186.04|183.24|186.04|183.24|186.04|183.24|0
1651032590000|2022-04-27 04:09:50|186.18|183.38|186.04|183.24|186.18|183.38|186.04|183.24|0
1651032600000|2022-04-27 04:10:00|185.91|183.11|185.91|183.11|185.91|183.11|185.91|183.11|0
1651032620000|2022-04-27 04:10:20|186.04|183.24|186.04|183.24|186.04|183.24|186.04|183.24|0
1651032630000|2022-04-27 04:10:30|185.98|183.18|186.04|183.24|186.04|183.24|185.98|183.18|0
1651032640000|2022-04-27 04:10:40|186.18|183.38|186.25|183.45|186.25|183.45|186.18|183.38|0
1651032650000|2022-04-27 04:10:50|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1651032660000|2022-04-27 04:11:00|186.25|183.45|186.25|183.45|186.25|183.45|186.25|183.45|0
1651032670000|2022-04-27 04:11:10|186.18|183.38|186.31|183.51|186.31|183.51|186.18|183.38|0
1651032680000|2022-04-27 04:11:20|186.38|183.58|186.58|183.78|186.58|183.78|186.38|183.58|0
1651032700000|2022-04-27 04:11:40|186.45|183.65|186.45|183.65|186.52|183.72|186.38|183.58|0
1651032760000|2022-04-27 04:12:40|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1651032780000|2022-04-27 04:13:00|186.52|183.72|186.58|183.78|186.58|183.78|186.52|183.72|0
1651032800000|2022-04-27 04:13:20|186.45|183.65|186.17|183.37|186.45|183.65|186.17|183.37|0
1651032820000|2022-04-27 04:13:40|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1651032840000|2022-04-27 04:14:00|186.24|183.44|186.31|183.51|186.31|183.51|186.24|183.44|0
1651032850000|2022-04-27 04:14:10|186.24|183.44|186.31|183.51|186.31|183.51|186.17|183.37|0
1651032860000|2022-04-27 04:14:20|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1651032880000|2022-04-27 04:14:40|186.31|183.51|186.24|183.44|186.31|183.51|186.24|183.44|0
1651032890000|2022-04-27 04:14:50|186.31|183.51|186.17|183.37|186.31|183.51|186.17|183.37|0
1651032900000|2022-04-27 04:15:00|186.24|183.44|186.17|183.37|186.31|183.51|186.17|183.37|0
1651032920000|2022-04-27 04:15:20|186.24|183.44|186.31|183.51|186.31|183.51|186.24|183.44|0
1651032930000|2022-04-27 04:15:30|186.17|183.37|186.24|183.44|186.31|183.51|186.17|183.37|0
1651032940000|2022-04-27 04:15:40|186.31|183.51|186.24|183.44|186.31|183.51|186.17|183.37|0
1651032950000|2022-04-27 04:15:50|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1651032980000|2022-04-27 04:16:20|186.24|183.44|186.17|183.37|186.24|183.44|186.17|183.37|0
1651032990000|2022-04-27 04:16:30|186.11|183.31|186.17|183.37|186.17|183.37|186.11|183.31|0
1651033000000|2022-04-27 04:16:40|186.04|183.24|186.17|183.37|186.17|183.37|186.04|183.24|0
1651033010000|2022-04-27 04:16:50|186.04|183.24|186.04|183.24|186.04|183.24|186.04|183.24|0
1651033020000|2022-04-27 04:17:00|186.11|183.31|186.11|183.31|186.11|183.31|186.04|183.24|0
1651033030000|2022-04-27 04:17:10|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1651033040000|2022-04-27 04:17:20|186.11|183.31|186.11|183.31|186.11|183.31|186.11|183.31|0
1651033050000|2022-04-27 04:17:30|186.04|183.24|186.17|183.37|186.17|183.37|186.04|183.24|0
1651033060000|2022-04-27 04:17:40|186.24|183.44|186.31|183.51|186.31|183.51|186.24|183.44|0
1651033080000|2022-04-27 04:18:00|186.38|183.58|186.38|183.58|186.38|183.58|186.38|183.58|0
1651033090000|2022-04-27 04:18:10|186.44|183.64|186.51|183.71|186.58|183.78|186.44|183.64|0
1651033100000|2022-04-27 04:18:20|186.44|183.64|186.31|183.51|186.44|183.64|186.31|183.51|0
1651033110000|2022-04-27 04:18:30|186.3|183.5|186.44|183.64|186.44|183.64|186.3|183.5|0
1651033140000|2022-04-27 04:19:00|186.3|183.5|186.24|183.44|186.3|183.5|186.24|183.44|0
1651033150000|2022-04-27 04:19:10|186.3|183.5|186.3|183.5|186.3|183.5|186.24|183.44|0
1651033160000|2022-04-27 04:19:20|186.24|183.44|186.3|183.5|186.3|183.5|186.24|183.44|0
1651033170000|2022-04-27 04:19:30|186.44|183.64|186.44|183.64|186.44|183.64|186.44|183.64|0
1651033200000|2022-04-27 04:20:00|186.57|183.77|186.57|183.77|186.57|183.77|186.57|183.77|0
1651033210000|2022-04-27 04:20:10|186.44|183.64|186.44|183.64|186.44|183.64|186.37|183.57|0
1651033240000|2022-04-27 04:20:40|186.3|183.5|186.3|183.5|186.3|183.5|186.3|183.5|0
1651033260000|2022-04-27 04:21:00|186.37|183.57|186.57|183.77|186.57|183.77|186.37|183.57|0
1651033270000|2022-04-27 04:21:10|186.84|184.04|186.84|184.04|186.84|184.04|186.84|184.04|0
1651033280000|2022-04-27 04:21:20|187.12|184.32|186.98|184.18|187.12|184.32|186.98|184.18|0
1651033290000|2022-04-27 04:21:30|186.84|184.04|186.98|184.18|186.98|184.18|186.84|184.04|0
1651033300000|2022-04-27 04:21:40|187.12|184.32|187.12|184.32|187.12|184.32|187.12|184.32|0
1651033310000|2022-04-27 04:21:50|186.98|184.18|186.98|184.18|186.98|184.18|186.98|184.18|0
1651033320000|2022-04-27 04:22:00|186.91|184.11|186.84|184.04|186.91|184.11|186.84|184.04|0
1651033330000|2022-04-27 04:22:10|186.91|184.11|187.11|184.31|187.11|184.31|186.91|184.11|0
1651033340000|2022-04-27 04:22:20|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1651033350000|2022-04-27 04:22:30|187.11|184.31|187.11|184.31|187.11|184.31|187.11|184.31|0
1651033360000|2022-04-27 04:22:40|186.98|184.18|187.11|184.31|187.11|184.31|186.98|184.18|0
1651033370000|2022-04-27 04:22:50|187.25|184.45|187.25|184.45|187.25|184.45|187.18|184.38|0
1651033390000|2022-04-27 04:23:10|187.39|184.59|187.25|184.45|187.39|184.59|187.25|184.45|0
1651033410000|2022-04-27 04:23:30|187.11|184.31|186.98|184.18|187.11|184.31|186.98|184.18|0
1651033420000|2022-04-27 04:23:40|187.25|184.45|187.25|184.45|187.25|184.45|187.25|184.45|0
1651033430000|2022-04-27 04:23:50|187.32|184.52|187.38|184.58|187.38|184.58|187.32|184.52|0
1651033440000|2022-04-27 04:24:00|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1651033460000|2022-04-27 04:24:20|187.38|184.58|187.52|184.72|187.52|184.72|187.38|184.58|0
1651033470000|2022-04-27 04:24:30|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1651033480000|2022-04-27 04:24:40|187.52|184.72|187.66|184.86|187.66|184.86|187.52|184.72|0
1651033500000|2022-04-27 04:25:00|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1651033510000|2022-04-27 04:25:10|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1651033550000|2022-04-27 04:25:50|187.25|184.45|187.25|184.45|187.25|184.45|187.25|184.45|0
1651033560000|2022-04-27 04:26:00|187.11|184.31|187.11|184.31|187.11|184.31|187.05|184.25|0
1651033580000|2022-04-27 04:26:20|186.97|184.17|186.43|183.63|186.97|184.17|186.43|183.63|0
1651033590000|2022-04-27 04:26:30|186.37|183.57|186.3|183.5|186.43|183.63|186.3|183.5|0
1651033600000|2022-04-27 04:26:40|186.43|183.63|186.37|183.57|186.43|183.63|186.37|183.57|0
1651033610000|2022-04-27 04:26:50|186.43|183.63|186.43|183.63|186.43|183.63|186.3|183.5|0
1651033620000|2022-04-27 04:27:00|186.57|183.77|186.43|183.63|186.57|183.77|186.43|183.63|0
1651033630000|2022-04-27 04:27:10|186.3|183.5|186.03|183.23|186.3|183.5|186.03|183.23|0
1651033650000|2022-04-27 04:27:30|186.02|183.22|185.96|183.16|186.02|183.22|185.89|183.09|0
1651033660000|2022-04-27 04:27:40|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1651033670000|2022-04-27 04:27:50|185.82|183.02|186.02|183.22|186.02|183.22|185.82|183.02|0
1651033680000|2022-04-27 04:28:00|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1651033690000|2022-04-27 04:28:10|186.23|183.43|186.57|183.77|186.57|183.77|186.23|183.43|0
1651033700000|2022-04-27 04:28:20|186.7|183.9|186.77|183.97|186.84|184.04|186.7|183.9|0
1651033710000|2022-04-27 04:28:30|186.7|183.9|186.7|183.9|186.7|183.9|186.64|183.84|0
1651033720000|2022-04-27 04:28:40|186.57|183.77|186.84|184.04|186.84|184.04|186.57|183.77|0
1651033730000|2022-04-27 04:28:50|186.97|184.17|186.97|184.17|186.97|184.17|186.97|184.17|0
1651033740000|2022-04-27 04:29:00|187.11|184.31|187.11|184.31|187.24|184.44|187.11|184.31|0
1651033750000|2022-04-27 04:29:10|186.97|184.17|187.11|184.31|187.11|184.31|186.97|184.17|0
1651033760000|2022-04-27 04:29:20|186.84|184.04|186.97|184.17|186.97|184.17|186.84|184.04|0
1651033770000|2022-04-27 04:29:30|186.84|184.04|187.04|184.24|187.04|184.24|186.84|184.04|0
1651033780000|2022-04-27 04:29:40|186.97|184.17|187.24|184.44|187.24|184.44|186.97|184.17|0
1651033790000|2022-04-27 04:29:50|187.65|184.85|187.38|184.58|187.65|184.85|187.38|184.58|0
1651033800000|2022-04-27 04:30:00|187.24|184.44|187.38|184.58|187.38|184.58|187.24|184.44|0
1651033810000|2022-04-27 04:30:10|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1651033820000|2022-04-27 04:30:20|187.11|184.31|187.11|184.31|187.11|184.31|187.11|184.31|0
1651033830000|2022-04-27 04:30:30|187.24|184.44|187.38|184.58|187.38|184.58|187.24|184.44|0
1651033840000|2022-04-27 04:30:40|187.31|184.51|187.38|184.58|187.38|184.58|187.24|184.44|0
1651033850000|2022-04-27 04:30:50|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1651033860000|2022-04-27 04:31:00|187.24|184.44|187.38|184.58|187.38|184.58|187.24|184.44|0
1651033870000|2022-04-27 04:31:10|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1651033910000|2022-04-27 04:31:50|187.1|184.3|187.45|184.65|187.45|184.65|187.1|184.3|0
1651033920000|2022-04-27 04:32:00|187.51|184.71|187.45|184.65|187.51|184.71|187.38|184.58|0
1651033930000|2022-04-27 04:32:10|187.51|184.71|187.51|184.71|187.51|184.71|187.38|184.58|0
1651033940000|2022-04-27 04:32:20|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1651033970000|2022-04-27 04:32:50|187.24|184.44|187.1|184.3|187.24|184.44|187.1|184.3|0
1651033980000|2022-04-27 04:33:00|186.97|184.17|186.83|184.03|186.97|184.17|186.83|184.03|0
1651033990000|2022-04-27 04:33:10|186.97|184.17|186.97|184.17|186.97|184.17|186.97|184.17|0
1651034000000|2022-04-27 04:33:20|186.9|184.1|186.9|184.1|186.9|184.1|186.9|184.1|0
1651034010000|2022-04-27 04:33:30|186.83|184.03|186.83|184.03|186.83|184.03|186.83|184.03|0
1651034020000|2022-04-27 04:33:40|186.9|184.1|186.97|184.17|186.97|184.17|186.9|184.1|0
1651034030000|2022-04-27 04:33:50|187.04|184.24|187.1|184.3|187.1|184.3|186.97|184.17|0
1651034040000|2022-04-27 04:34:00|186.97|184.17|186.97|184.17|186.97|184.17|186.97|184.17|0
1651034050000|2022-04-27 04:34:10|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1651034060000|2022-04-27 04:34:20|186.97|184.17|187.17|184.37|187.17|184.37|186.97|184.17|0
1651034070000|2022-04-27 04:34:30|187.24|184.44|187.31|184.51|187.31|184.51|187.24|184.44|0
1651034080000|2022-04-27 04:34:40|187.24|184.44|187.37|184.57|187.37|184.57|187.24|184.44|0
1651034090000|2022-04-27 04:34:50|187.31|184.51|187.24|184.44|187.31|184.51|187.24|184.44|0
1651034100000|2022-04-27 04:35:00|187.31|184.51|187.31|184.51|187.31|184.51|187.24|184.44|0
1651034110000|2022-04-27 04:35:10|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1651034120000|2022-04-27 04:35:20|187.1|184.3|187.17|184.37|187.17|184.37|187.1|184.3|0
1651034140000|2022-04-27 04:35:40|187.24|184.44|187.17|184.37|187.24|184.44|187.17|184.37|0
1651034150000|2022-04-27 04:35:50|187.24|184.44|187.51|184.71|187.51|184.71|187.24|184.44|0
1651034160000|2022-04-27 04:36:00|187.58|184.78|187.58|184.78|187.58|184.78|187.51|184.71|0
1651034170000|2022-04-27 04:36:10|187.51|184.71|187.71|184.91|187.71|184.91|187.51|184.71|0
1651034180000|2022-04-27 04:36:20|187.78|184.98|187.92|185.12|187.92|185.12|187.78|184.98|0
1651034190000|2022-04-27 04:36:30|187.78|184.98|187.78|184.98|187.78|184.98|187.78|184.98|0
1651034200000|2022-04-27 04:36:40|187.71|184.91|187.64|184.84|187.71|184.91|187.64|184.84|0
1651034210000|2022-04-27 04:36:50|187.58|184.78|187.71|184.91|187.71|184.91|187.58|184.78|0
1651034220000|2022-04-27 04:37:00|187.64|184.84|187.64|184.84|187.71|184.91|187.64|184.84|0
1651034230000|2022-04-27 04:37:10|187.58|184.78|187.58|184.78|187.58|184.78|187.51|184.71|0
1651034240000|2022-04-27 04:37:20|187.64|184.84|187.64|184.84|187.64|184.84|187.58|184.78|0
1651034250000|2022-04-27 04:37:30|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1651034260000|2022-04-27 04:37:40|187.44|184.64|187.51|184.71|187.51|184.71|187.44|184.64|0
1651034270000|2022-04-27 04:37:50|187.44|184.64|187.51|184.71|187.51|184.71|187.44|184.64|0
1651034280000|2022-04-27 04:38:00|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1651034290000|2022-04-27 04:38:10|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1651034300000|2022-04-27 04:38:20|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1651034340000|2022-04-27 04:39:00|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1651034350000|2022-04-27 04:39:10|187.78|184.98|187.78|184.98|187.78|184.98|187.78|184.98|0
1651034360000|2022-04-27 04:39:20|187.71|184.91|187.91|185.11|187.91|185.11|187.71|184.91|0
1651034370000|2022-04-27 04:39:30|188.05|185.25|187.91|185.11|188.05|185.25|187.91|185.11|0
1651034380000|2022-04-27 04:39:40|187.78|184.98|187.78|184.98|187.78|184.98|187.78|184.98|0
1651034400000|2022-04-27 04:40:00|187.64|184.84|187.78|184.98|187.78|184.98|187.64|184.84|0
1651034410000|2022-04-27 04:40:10|187.71|184.91|188.05|185.25|188.05|185.25|187.71|184.91|0
1651034420000|2022-04-27 04:40:20|188.12|185.32|188.18|185.38|188.18|185.38|188.12|185.32|0
1651034430000|2022-04-27 04:40:30|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1651034440000|2022-04-27 04:40:40|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1651034450000|2022-04-27 04:40:50|188.26|185.46|188.18|185.38|188.32|185.52|188.18|185.38|0
1651034460000|2022-04-27 04:41:00|188.32|185.52|188.32|185.52|188.32|185.52|188.32|185.52|0
1651034470000|2022-04-27 04:41:10|188.46|185.66|188.32|185.52|188.46|185.66|188.32|185.52|0
1651034480000|2022-04-27 04:41:20|188.39|185.59|188.32|185.52|188.39|185.59|188.32|185.52|0
1651034490000|2022-04-27 04:41:30|188.46|185.66|188.32|185.52|188.46|185.66|188.32|185.52|0
1651034500000|2022-04-27 04:41:40|188.25|185.45|188.05|185.25|188.25|185.45|188.05|185.25|0
1651034510000|2022-04-27 04:41:50|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1651034520000|2022-04-27 04:42:00|187.85|185.05|187.91|185.11|187.91|185.11|187.85|185.05|0
1651034540000|2022-04-27 04:42:20|187.77|184.97|187.77|184.97|187.77|184.97|187.77|184.97|0
1651034550000|2022-04-27 04:42:30|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1651034560000|2022-04-27 04:42:40|187.77|184.97|187.84|185.04|187.84|185.04|187.77|184.97|0
1651034570000|2022-04-27 04:42:50|187.77|184.97|187.84|185.04|187.84|185.04|187.77|184.97|0
1651034580000|2022-04-27 04:43:00|187.91|185.11|187.71|184.91|187.91|185.11|187.64|184.84|0
1651034590000|2022-04-27 04:43:10|187.77|184.97|187.77|184.97|187.84|185.04|187.77|184.97|0
1651034600000|2022-04-27 04:43:20|187.84|185.04|187.71|184.91|187.84|185.04|187.71|184.91|0
1651034610000|2022-04-27 04:43:30|187.84|185.04|187.71|184.91|187.84|185.04|187.71|184.91|0
1651034620000|2022-04-27 04:43:40|187.77|184.97|187.77|184.97|187.77|184.97|187.77|184.97|0
1651034640000|2022-04-27 04:44:00|187.71|184.91|187.77|184.97|187.77|184.97|187.71|184.91|0
1651034650000|2022-04-27 04:44:10|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1651034670000|2022-04-27 04:44:30|187.77|184.97|187.71|184.91|187.77|184.97|187.71|184.91|0
1651034690000|2022-04-27 04:44:50|187.77|184.97|187.64|184.84|187.77|184.97|187.64|184.84|0
1651034700000|2022-04-27 04:45:00|187.71|184.91|187.91|185.11|187.91|185.11|187.71|184.91|0
1651034710000|2022-04-27 04:45:10|187.84|185.04|187.63|184.83|187.91|185.11|187.63|184.83|0
1651034720000|2022-04-27 04:45:20|187.5|184.7|187.5|184.7|187.5|184.7|187.43|184.63|0
1651034730000|2022-04-27 04:45:30|187.36|184.56|187.23|184.43|187.43|184.63|187.09|184.29|0
1651034740000|2022-04-27 04:45:40|187.09|184.29|187.23|184.43|187.23|184.43|187.09|184.29|0
1651034750000|2022-04-27 04:45:50|187.36|184.56|187.43|184.63|187.43|184.63|187.36|184.56|0
1651034760000|2022-04-27 04:46:00|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1651034770000|2022-04-27 04:46:10|187.3|184.5|187.23|184.43|187.36|184.56|187.23|184.43|0
1651034780000|2022-04-27 04:46:20|187.3|184.5|187.23|184.43|187.3|184.5|187.23|184.43|0
1651034790000|2022-04-27 04:46:30|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1651034800000|2022-04-27 04:46:40|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1651034820000|2022-04-27 04:47:00|187.16|184.36|187.3|184.5|187.3|184.5|187.16|184.36|0
1651034830000|2022-04-27 04:47:10|187.36|184.56|187.36|184.56|187.36|184.56|187.3|184.5|0
1651034840000|2022-04-27 04:47:20|187.3|184.5|187.36|184.56|187.36|184.56|187.3|184.5|0
1651034850000|2022-04-27 04:47:30|187.3|184.5|187.3|184.5|187.36|184.56|187.3|184.5|0
1651034860000|2022-04-27 04:47:40|187.36|184.56|187.09|184.29|187.36|184.56|187.09|184.29|0
1651034870000|2022-04-27 04:47:50|187.02|184.22|187.09|184.29|187.09|184.29|187.02|184.22|0
1651034880000|2022-04-27 04:48:00|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1651034890000|2022-04-27 04:48:10|187.09|184.29|187.22|184.42|187.22|184.42|187.09|184.29|0
1651034900000|2022-04-27 04:48:20|187.29|184.49|187.36|184.56|187.36|184.56|187.29|184.49|0
1651034910000|2022-04-27 04:48:30|187.29|184.49|187.36|184.56|187.36|184.56|187.22|184.42|0
1651034920000|2022-04-27 04:48:40|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1651034950000|2022-04-27 04:49:10|187.36|184.56|187.22|184.42|187.36|184.56|187.22|184.42|0
1651034960000|2022-04-27 04:49:20|187.16|184.36|186.95|184.15|187.16|184.36|186.95|184.15|0
1651034970000|2022-04-27 04:49:30|186.82|184.02|186.54|183.74|186.82|184.02|186.54|183.74|0
1651034980000|2022-04-27 04:49:40|186.68|183.88|186.54|183.74|186.68|183.88|186.54|183.74|0
1651034990000|2022-04-27 04:49:50|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1651035000000|2022-04-27 04:50:00|186.14|183.34|186.27|183.47|186.41|183.61|186.14|183.34|0
1651035010000|2022-04-27 04:50:10|186.41|183.61|186.48|183.68|186.48|183.68|186.41|183.61|0
1651035020000|2022-04-27 04:50:20|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1651035030000|2022-04-27 04:50:30|186.41|183.61|186.41|183.61|186.41|183.61|186.41|183.61|0
1651035040000|2022-04-27 04:50:40|186.68|183.88|186.41|183.61|186.68|183.88|186.41|183.61|0
1651035050000|2022-04-27 04:50:50|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1651035060000|2022-04-27 04:51:00|186.68|183.88|186.54|183.74|186.68|183.88|186.54|183.74|0
1651035070000|2022-04-27 04:51:10|186.61|183.81|186.54|183.74|186.61|183.81|186.54|183.74|0
1651035080000|2022-04-27 04:51:20|186.61|183.81|186.68|183.88|186.68|183.88|186.54|183.74|0
1651035100000|2022-04-27 04:51:40|186.81|184.01|186.68|183.88|186.81|184.01|186.54|183.74|0
1651035120000|2022-04-27 04:52:00|186.81|184.01|186.81|184.01|186.81|184.01|186.75|183.95|0
1651035130000|2022-04-27 04:52:10|186.88|184.08|186.95|184.15|186.95|184.15|186.88|184.08|0
1651035160000|2022-04-27 04:52:40|187.02|184.22|187.02|184.22|187.08|184.28|187.02|184.22|0
1651035170000|2022-04-27 04:52:50|186.81|184.01|186.81|184.01|186.81|184.01|186.81|184.01|0
1651035200000|2022-04-27 04:53:20|186.68|183.88|186.54|183.74|186.68|183.88|186.54|183.74|0
1651035210000|2022-04-27 04:53:30|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1651035240000|2022-04-27 04:54:00|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1651035250000|2022-04-27 04:54:10|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1651035260000|2022-04-27 04:54:20|186.61|183.81|186.61|183.81|186.67|183.87|186.61|183.81|0
1651035270000|2022-04-27 04:54:30|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1651035280000|2022-04-27 04:54:40|186.67|183.87|186.61|183.81|186.67|183.87|186.61|183.81|0
1651035290000|2022-04-27 04:54:50|186.74|183.94|186.95|184.15|186.95|184.15|186.74|183.94|0
1651035300000|2022-04-27 04:55:00|186.81|184.01|186.74|183.94|186.81|184.01|186.74|183.94|0
1651035310000|2022-04-27 04:55:10|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1651035320000|2022-04-27 04:55:20|186.74|183.94|186.54|183.74|186.74|183.94|186.54|183.74|0
1651035330000|2022-04-27 04:55:30|186.61|183.81|186.67|183.87|186.74|183.94|186.61|183.81|0
1651035340000|2022-04-27 04:55:40|186.81|184.01|186.74|183.94|186.81|184.01|186.67|183.87|0
1651035350000|2022-04-27 04:55:50|186.81|184.01|186.74|183.94|186.81|184.01|186.74|183.94|0
1651035360000|2022-04-27 04:56:00|186.88|184.08|186.74|183.94|186.88|184.08|186.74|183.94|0
1651035370000|2022-04-27 04:56:10|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1651035380000|2022-04-27 04:56:20|186.54|183.74|186.67|183.87|186.67|183.87|186.54|183.74|0
1651035390000|2022-04-27 04:56:30|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1651035440000|2022-04-27 04:57:20|186.47|183.67|186.4|183.6|186.47|183.67|186.4|183.6|0
1651035450000|2022-04-27 04:57:30|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1651035460000|2022-04-27 04:57:40|186.67|183.87|186.54|183.74|186.67|183.87|186.54|183.74|0
1651035470000|2022-04-27 04:57:50|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1651035480000|2022-04-27 04:58:00|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1651035490000|2022-04-27 04:58:10|186.4|183.6|186.13|183.33|186.47|183.67|186.13|183.33|0
1651035500000|2022-04-27 04:58:20|186.26|183.46|186.4|183.6|186.4|183.6|186.26|183.46|0
1651035510000|2022-04-27 04:58:30|186.33|183.53|186.4|183.6|186.4|183.6|186.33|183.53|0
1651035520000|2022-04-27 04:58:40|186.53|183.73|186.53|183.73|186.67|183.87|186.53|183.73|0
1651035530000|2022-04-27 04:58:50|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1651035540000|2022-04-27 04:59:00|186.53|183.73|186.53|183.73|186.53|183.73|186.53|183.73|0
1651035550000|2022-04-27 04:59:10|186.6|183.8|186.53|183.73|186.6|183.8|186.53|183.73|0
1651035560000|2022-04-27 04:59:20|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1651035570000|2022-04-27 04:59:30|186.53|183.73|186.53|183.73|186.53|183.73|186.53|183.73|0
1651035580000|2022-04-27 04:59:40|186.4|183.6|186.47|183.67|186.47|183.67|186.4|183.6|0
1651035590000|2022-04-27 04:59:50|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1651035600000|2022-04-27 05:00:00|186.33|183.53|185.86|183.06|186.33|183.53|185.86|183.06|0
1651035610000|2022-04-27 05:00:10|185.99|183.19|186.13|183.33|186.13|183.33|185.99|183.19|0
1651035620000|2022-04-27 05:00:20|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1651035630000|2022-04-27 05:00:30|185.86|183.06|185.86|183.06|185.99|183.19|185.86|183.06|0
1651035650000|2022-04-27 05:00:50|185.99|183.19|185.86|183.06|185.99|183.19|185.86|183.06|0
1651035660000|2022-04-27 05:01:00|185.93|183.13|185.99|183.19|185.99|183.19|185.93|183.13|0
1651035670000|2022-04-27 05:01:10|186.13|183.33|185.99|183.19|186.13|183.33|185.99|183.19|0
1651035680000|2022-04-27 05:01:20|186.26|183.46|186.26|183.46|186.26|183.46|186.26|183.46|0
1651035700000|2022-04-27 05:01:40|186.33|183.53|186.26|183.46|186.4|183.6|186.26|183.46|0
1651035710000|2022-04-27 05:01:50|186.33|183.53|186.67|183.87|186.67|183.87|186.33|183.53|0
1651035720000|2022-04-27 05:02:00|186.6|183.8|187.07|184.27|187.07|184.27|186.6|183.8|0
1651035730000|2022-04-27 05:02:10|186.94|184.14|187.07|184.27|187.07|184.27|186.94|184.14|0
1651035740000|2022-04-27 05:02:20|186.94|184.14|187.07|184.27|187.07|184.27|186.94|184.14|0
1651035750000|2022-04-27 05:02:30|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1651035760000|2022-04-27 05:02:40|187.07|184.27|187.07|184.27|187.07|184.27|187.07|184.27|0
1651035770000|2022-04-27 05:02:50|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1651035780000|2022-04-27 05:03:00|187.07|184.27|187.07|184.27|187.07|184.27|186.94|184.14|0
1651035790000|2022-04-27 05:03:10|187.14|184.34|187.21|184.41|187.21|184.41|187.07|184.27|0
1651035800000|2022-04-27 05:03:20|187.34|184.54|187.34|184.54|187.34|184.54|187.34|184.54|0
1651035810000|2022-04-27 05:03:30|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1651035820000|2022-04-27 05:03:40|187.34|184.54|187.21|184.41|187.34|184.54|187.21|184.41|0
1651035830000|2022-04-27 05:03:50|187.34|184.54|187.34|184.54|187.34|184.54|187.34|184.54|0
1651035840000|2022-04-27 05:04:00|187.48|184.68|187.34|184.54|187.48|184.68|187.34|184.54|0
1651035850000|2022-04-27 05:04:10|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1651035860000|2022-04-27 05:04:20|187.34|184.54|188.02|185.22|188.02|185.22|187.34|184.54|0
1651035870000|2022-04-27 05:04:30|187.89|185.09|188.02|185.22|188.02|185.22|187.89|185.09|0
1651035880000|2022-04-27 05:04:40|187.89|185.09|188.02|185.22|188.02|185.22|187.89|185.09|0
1651035890000|2022-04-27 05:04:50|187.96|185.16|187.75|184.95|187.96|185.16|187.75|184.95|0
1651035900000|2022-04-27 05:05:00|187.69|184.89|187.61|184.81|187.69|184.89|187.61|184.81|0
1651035910000|2022-04-27 05:05:10|187.55|184.75|187.48|184.68|187.55|184.75|187.48|184.68|0
1651035920000|2022-04-27 05:05:20|187.55|184.75|187.48|184.68|187.55|184.75|187.48|184.68|0
1651035930000|2022-04-27 05:05:30|187.61|184.81|187.61|184.81|187.61|184.81|187.61|184.81|0
1651035940000|2022-04-27 05:05:40|187.55|184.75|187.48|184.68|187.55|184.75|187.48|184.68|0
1651035960000|2022-04-27 05:06:00|187.41|184.61|187.21|184.41|187.41|184.61|187.21|184.41|0
1651035980000|2022-04-27 05:06:20|187.34|184.54|187.34|184.54|187.34|184.54|187.34|184.54|0
1651035990000|2022-04-27 05:06:30|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1651036010000|2022-04-27 05:06:50|187.34|184.54|187.48|184.68|187.48|184.68|187.34|184.54|0
1651036020000|2022-04-27 05:07:00|187.61|184.81|187.61|184.81|187.61|184.81|187.61|184.81|0
1651036030000|2022-04-27 05:07:10|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1651036040000|2022-04-27 05:07:20|187.55|184.75|187.48|184.68|187.55|184.75|187.48|184.68|0
1651036050000|2022-04-27 05:07:30|187.34|184.54|187.2|184.4|187.34|184.54|187.2|184.4|0
1651036060000|2022-04-27 05:07:40|187.07|184.27|187.2|184.4|187.2|184.4|187.07|184.27|0
1651036070000|2022-04-27 05:07:50|187.14|184.34|187.14|184.34|187.2|184.4|187.14|184.34|0
1651036080000|2022-04-27 05:08:00|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1651036090000|2022-04-27 05:08:10|187.14|184.34|187.34|184.54|187.34|184.54|187.14|184.34|0
1651036100000|2022-04-27 05:08:20|187.27|184.47|187.27|184.47|187.34|184.54|187.27|184.47|0
1651036110000|2022-04-27 05:08:30|187.34|184.54|187.34|184.54|187.34|184.54|187.27|184.47|0
1651036120000|2022-04-27 05:08:40|187.2|184.4|187.07|184.27|187.2|184.4|187.07|184.27|0
1651036130000|2022-04-27 05:08:50|186.8|184|186.8|184|186.8|184|186.8|184|0
1651036140000|2022-04-27 05:09:00|186.66|183.86|186.52|183.72|186.66|183.86|186.52|183.72|0
1651036150000|2022-04-27 05:09:10|186.25|183.45|186.39|183.59|186.39|183.59|186.25|183.45|0
1651036160000|2022-04-27 05:09:20|186.25|183.45|186.52|183.72|186.52|183.72|186.12|183.32|0
1651036170000|2022-04-27 05:09:30|186.39|183.59|186.52|183.72|186.52|183.72|186.39|183.59|0
1651036180000|2022-04-27 05:09:40|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1651036190000|2022-04-27 05:09:50|186.52|183.72|186.52|183.72|186.66|183.86|186.52|183.72|0
1651036200000|2022-04-27 05:10:00|186.46|183.66|186.12|183.32|186.46|183.66|186.12|183.32|0
1651036210000|2022-04-27 05:10:10|186.25|183.45|186.25|183.45|186.39|183.59|186.25|183.45|0
1651036220000|2022-04-27 05:10:20|186.32|183.52|186.32|183.52|186.32|183.52|186.32|183.52|0
1651036230000|2022-04-27 05:10:30|186.39|183.59|186.39|183.59|186.39|183.59|186.25|183.45|0
1651036240000|2022-04-27 05:10:40|186.32|183.52|186.52|183.72|186.52|183.72|186.32|183.52|0
1651036250000|2022-04-27 05:10:50|186.66|183.86|186.73|183.93|186.79|183.99|186.52|183.72|0
1651036260000|2022-04-27 05:11:00|186.79|183.99|186.79|183.99|186.79|183.99|186.79|183.99|0
1651036270000|2022-04-27 05:11:10|186.66|183.86|186.39|183.59|186.66|183.86|186.39|183.59|0
1651036280000|2022-04-27 05:11:20|186.25|183.45|186.25|183.45|186.25|183.45|186.25|183.45|0
1651036290000|2022-04-27 05:11:30|185.98|183.18|185.84|183.04|185.98|183.18|185.84|183.04|0
1651036300000|2022-04-27 05:11:40|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1651036310000|2022-04-27 05:11:50|185.57|182.77|185.24|182.44|185.57|182.77|185.24|182.44|0
1651036320000|2022-04-27 05:12:00|185.17|182.37|184.83|182.03|185.17|182.37|184.76|181.96|0
1651036330000|2022-04-27 05:12:10|184.9|182.1|185.17|182.37|185.17|182.37|184.9|182.1|0
1651036340000|2022-04-27 05:12:20|185.1|182.3|185.24|182.44|185.3|182.5|185.1|182.3|0
1651036350000|2022-04-27 05:12:30|185.17|182.37|185.3|182.5|185.3|182.5|185.17|182.37|0
1651036370000|2022-04-27 05:12:50|185.44|182.64|185.3|182.5|185.44|182.64|185.3|182.5|0
1651036380000|2022-04-27 05:13:00|185.37|182.57|185.37|182.57|185.44|182.64|185.3|182.5|0
1651036390000|2022-04-27 05:13:10|185.44|182.64|185.3|182.5|185.44|182.64|185.3|182.5|0
1651036400000|2022-04-27 05:13:20|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1651036410000|2022-04-27 05:13:30|185.3|182.5|185.17|182.37|185.3|182.5|185.17|182.37|0
1651036440000|2022-04-27 05:14:00|185.03|182.23|184.9|182.1|185.17|182.37|184.9|182.1|0
1651036450000|2022-04-27 05:14:10|185.03|182.23|184.9|182.1|185.03|182.23|184.9|182.1|0
1651036460000|2022-04-27 05:14:20|185.03|182.23|184.9|182.1|185.03|182.23|184.9|182.1|0
1651036470000|2022-04-27 05:14:30|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1651036490000|2022-04-27 05:14:50|185.17|182.37|185.03|182.23|185.17|182.37|185.03|182.23|0
1651036500000|2022-04-27 05:15:00|185.17|182.37|185.1|182.3|185.17|182.37|185.03|182.23|0
1651036510000|2022-04-27 05:15:10|185.03|182.23|185.03|182.23|185.17|182.37|185.03|182.23|0
1651036520000|2022-04-27 05:15:20|185.17|182.37|185.03|182.23|185.17|182.37|185.03|182.23|0
1651036530000|2022-04-27 05:15:30|185.16|182.36|185.1|182.3|185.16|182.36|185.1|182.3|0
1651036540000|2022-04-27 05:15:40|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1651036550000|2022-04-27 05:15:50|185.3|182.5|185.43|182.63|185.43|182.63|185.16|182.36|0
1651036560000|2022-04-27 05:16:00|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1651036570000|2022-04-27 05:16:10|185.64|182.84|185.43|182.63|185.64|182.84|185.43|182.63|0
1651036580000|2022-04-27 05:16:20|185.3|182.5|185.3|182.5|185.3|182.5|185.3|182.5|0
1651036620000|2022-04-27 05:17:00|185.43|182.63|185.3|182.5|185.43|182.63|185.3|182.5|0
1651036630000|2022-04-27 05:17:10|185.43|182.63|185.5|182.7|185.5|182.7|185.43|182.63|0
1651036640000|2022-04-27 05:17:20|185.43|182.63|185.57|182.77|185.57|182.77|185.43|182.63|0
1651036650000|2022-04-27 05:17:30|185.7|182.9|185.84|183.04|185.84|183.04|185.64|182.84|0
1651036660000|2022-04-27 05:17:40|185.7|182.9|185.77|182.97|185.84|183.04|185.7|182.9|0
1651036670000|2022-04-27 05:17:50|185.91|183.11|186.11|183.31|186.11|183.31|185.91|183.11|0
1651036680000|2022-04-27 05:18:00|185.97|183.17|186.11|183.31|186.24|183.44|185.97|183.17|0
1651036690000|2022-04-27 05:18:10|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1651036700000|2022-04-27 05:18:20|186.24|183.44|186.24|183.44|186.24|183.44|186.18|183.38|0
1651036710000|2022-04-27 05:18:30|186.38|183.58|186.31|183.51|186.38|183.58|186.31|183.51|0
1651036720000|2022-04-27 05:18:40|186.24|183.44|186.11|183.31|186.24|183.44|186.11|183.31|0
1651036730000|2022-04-27 05:18:50|186.31|183.51|186.45|183.65|186.51|183.71|186.31|183.51|0
1651036740000|2022-04-27 05:19:00|186.38|183.58|186.38|183.58|186.38|183.58|186.38|183.58|0
1651036750000|2022-04-27 05:19:10|186.31|183.51|186.38|183.58|186.38|183.58|186.24|183.44|0
1651036760000|2022-04-27 05:19:20|186.31|183.51|186.31|183.51|186.31|183.51|186.24|183.44|0
1651036770000|2022-04-27 05:19:30|186.38|183.58|186.38|183.58|186.38|183.58|186.38|183.58|0
1651036780000|2022-04-27 05:19:40|186.31|183.51|186.31|183.51|186.38|183.58|186.31|183.51|0
1651036790000|2022-04-27 05:19:50|186.38|183.58|186.38|183.58|186.45|183.65|186.38|183.58|0
1651036800000|2022-04-27 05:20:00|186.51|183.71|186.65|183.85|186.65|183.85|186.51|183.71|0
1651036820000|2022-04-27 05:20:20|186.51|183.71|186.51|183.71|186.51|183.71|186.51|183.71|0
1651036830000|2022-04-27 05:20:30|186.58|183.78|186.58|183.78|186.65|183.85|186.58|183.78|0
1651036840000|2022-04-27 05:20:40|186.51|183.71|186.51|183.71|186.58|183.78|186.51|183.71|0
1651036850000|2022-04-27 05:20:50|186.58|183.78|186.65|183.85|186.65|183.85|186.51|183.71|0
1651036860000|2022-04-27 05:21:00|186.51|183.71|186.78|183.98|186.78|183.98|186.51|183.71|0
1651036870000|2022-04-27 05:21:10|187.05|184.25|187.19|184.39|187.19|184.39|187.05|184.25|0
1651036880000|2022-04-27 05:21:20|187.33|184.53|187.73|184.93|187.73|184.93|187.33|184.53|0
1651036890000|2022-04-27 05:21:30|187.6|184.8|187.6|184.8|187.6|184.8|187.53|184.73|0
1651036900000|2022-04-27 05:21:40|187.53|184.73|187.87|185.07|187.87|185.07|187.53|184.73|0
1651036910000|2022-04-27 05:21:50|187.94|185.14|187.87|185.07|187.94|185.14|187.73|184.93|0
1651036920000|2022-04-27 05:22:00|188.01|185.21|188.01|185.21|188.01|185.21|187.73|184.93|0
1651036930000|2022-04-27 05:22:10|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1651036940000|2022-04-27 05:22:20|188.14|185.34|188.14|185.34|188.28|185.48|188.14|185.34|0
1651036950000|2022-04-27 05:22:30|188.21|185.41|188.21|185.41|188.21|185.41|188.14|185.34|0
1651036960000|2022-04-27 05:22:40|188.14|185.34|188.08|185.28|188.14|185.34|188.08|185.28|0
1651036970000|2022-04-27 05:22:50|188|185.2|188|185.2|188|185.2|188|185.2|0
1651036980000|2022-04-27 05:23:00|187.87|185.07|187.19|184.39|187.87|185.07|187.19|184.39|0
1651036990000|2022-04-27 05:23:10|187.32|184.52|187.87|185.07|187.87|185.07|187.32|184.52|0
1651037000000|2022-04-27 05:23:20|187.73|184.93|187.6|184.8|187.73|184.93|187.6|184.8|0
1651037010000|2022-04-27 05:23:30|187.53|184.73|187.46|184.66|187.6|184.8|187.46|184.66|0
1651037020000|2022-04-27 05:23:40|187.53|184.73|187.46|184.66|187.53|184.73|187.46|184.66|0
1651037030000|2022-04-27 05:23:50|187.6|184.8|187.6|184.8|187.6|184.8|187.6|184.8|0
1651037040000|2022-04-27 05:24:00|187.59|184.79|187.59|184.79|187.59|184.79|187.59|184.79|0
1651037050000|2022-04-27 05:24:10|187.46|184.66|187.39|184.59|187.46|184.66|187.32|184.52|0
1651037060000|2022-04-27 05:24:20|187.59|184.79|187.73|184.93|187.73|184.93|187.59|184.79|0
1651037070000|2022-04-27 05:24:30|187.87|185.07|187.87|185.07|187.87|185.07|187.8|185|0
1651037080000|2022-04-27 05:24:40|187.73|184.93|187.87|185.07|187.87|185.07|187.73|184.93|0
1651037090000|2022-04-27 05:24:50|187.73|184.93|187.87|185.07|187.87|185.07|187.73|184.93|0
1651037100000|2022-04-27 05:25:00|188.14|185.34|188|185.2|188.14|185.34|188|185.2|0
1651037110000|2022-04-27 05:25:10|187.87|185.07|187.87|185.07|187.87|185.07|187.73|184.93|0
1651037120000|2022-04-27 05:25:20|187.8|185|187.73|184.93|187.8|185|187.73|184.93|0
1651037130000|2022-04-27 05:25:30|187.59|184.79|187.59|184.79|187.59|184.79|187.59|184.79|0
1651037140000|2022-04-27 05:25:40|187.66|184.86|187.46|184.66|187.66|184.86|187.46|184.66|0
1651037150000|2022-04-27 05:25:50|187.53|184.73|187.46|184.66|187.59|184.79|187.46|184.66|0
1651037160000|2022-04-27 05:26:00|187.32|184.52|187.46|184.66|187.46|184.66|187.32|184.52|0
1651037170000|2022-04-27 05:26:10|187.53|184.73|187.59|184.79|187.59|184.79|187.53|184.73|0
1651037180000|2022-04-27 05:26:20|187.66|184.86|187.73|184.93|187.73|184.93|187.66|184.86|0
1651037190000|2022-04-27 05:26:30|187.66|184.86|187.46|184.66|187.66|184.86|187.46|184.66|0
1651037200000|2022-04-27 05:26:40|187.53|184.73|187.39|184.59|187.53|184.73|187.32|184.52|0
1651037210000|2022-04-27 05:26:50|187.32|184.52|187.53|184.73|187.53|184.73|187.32|184.52|0
1651037220000|2022-04-27 05:27:00|187.46|184.66|187.46|184.66|187.46|184.66|187.46|184.66|0
1651037230000|2022-04-27 05:27:10|187.53|184.73|187.59|184.79|187.59|184.79|187.53|184.73|0
1651037240000|2022-04-27 05:27:20|187.46|184.66|187.59|184.79|187.59|184.79|187.46|184.66|0
1651037250000|2022-04-27 05:27:30|187.46|184.66|187.59|184.79|187.59|184.79|187.46|184.66|0
1651037260000|2022-04-27 05:27:40|187.39|184.59|187.32|184.52|187.39|184.59|187.32|184.52|0
1651037270000|2022-04-27 05:27:50|187.18|184.38|186.85|184.05|187.18|184.38|186.78|183.98|0
1651037280000|2022-04-27 05:28:00|186.91|184.11|186.85|184.05|186.91|184.11|186.85|184.05|0
1651037290000|2022-04-27 05:28:10|186.78|183.98|186.85|184.05|186.85|184.05|186.78|183.98|0
1651037300000|2022-04-27 05:28:20|186.78|183.98|186.57|183.77|186.78|183.98|186.57|183.77|0
1651037310000|2022-04-27 05:28:30|186.5|183.7|186.5|183.7|186.64|183.84|186.5|183.7|0
1651037320000|2022-04-27 05:28:40|186.57|183.77|186.64|183.84|186.64|183.84|186.57|183.77|0
1651037340000|2022-04-27 05:29:00|186.44|183.64|186.64|183.84|186.64|183.84|186.44|183.64|0
1651037350000|2022-04-27 05:29:10|186.57|183.77|186.57|183.77|186.57|183.77|186.5|183.7|0
1651037360000|2022-04-27 05:29:20|186.5|183.7|186.64|183.84|186.64|183.84|186.5|183.7|0
1651037370000|2022-04-27 05:29:30|186.57|183.77|186.5|183.7|186.57|183.77|186.5|183.7|0
1651037380000|2022-04-27 05:29:40|186.37|183.57|186.3|183.5|186.37|183.57|186.3|183.5|0
1651037390000|2022-04-27 05:29:50|186.37|183.57|186.1|183.3|186.37|183.57|186.1|183.3|0
1651037400000|2022-04-27 05:30:00|185.96|183.16|185.69|182.89|185.96|183.16|185.69|182.89|0
1651037410000|2022-04-27 05:30:10|185.83|183.03|185.83|183.03|185.83|183.03|185.69|182.89|0
1651037420000|2022-04-27 05:30:20|185.76|182.96|185.49|182.69|185.76|182.96|185.28|182.48|0
1651037430000|2022-04-27 05:30:30|185.42|182.62|184.74|181.94|185.42|182.62|184.74|181.94|0
1651037440000|2022-04-27 05:30:40|185.15|182.35|185.01|182.21|185.15|182.35|185.01|182.21|0
1651037450000|2022-04-27 05:30:50|184.95|182.15|184.74|181.94|185.01|182.21|184.74|181.94|0
1651037460000|2022-04-27 05:31:00|184.61|181.81|184.74|181.94|184.74|181.94|184.61|181.81|0
1651037470000|2022-04-27 05:31:10|184.61|181.81|184.88|182.08|184.88|182.08|184.61|181.81|0
1651037480000|2022-04-27 05:31:20|185.15|182.35|185.15|182.35|185.28|182.48|185.15|182.35|0
1651037490000|2022-04-27 05:31:30|185.01|182.21|185.01|182.21|185.01|182.21|184.95|182.15|0
1651037500000|2022-04-27 05:31:40|184.95|182.15|184.47|181.67|184.95|182.15|184.47|181.67|0
1651037510000|2022-04-27 05:31:50|184.14|181.34|184.34|181.54|184.34|181.54|184.14|181.34|0
1651037520000|2022-04-27 05:32:00|184.47|181.67|184.61|181.81|184.61|181.81|184.47|181.67|0
1651037530000|2022-04-27 05:32:10|184.41|181.61|185.15|182.35|185.15|182.35|184.41|181.61|0
1651037540000|2022-04-27 05:32:20|185.01|182.21|185.15|182.35|185.15|182.35|185.01|182.21|0
1651037550000|2022-04-27 05:32:30|185.28|182.48|185.22|182.42|185.42|182.62|185.22|182.42|0
1651037560000|2022-04-27 05:32:40|185.28|182.48|185.55|182.75|185.55|182.75|185.28|182.48|0
1651037570000|2022-04-27 05:32:50|185.69|182.89|185.69|182.89|185.69|182.89|185.62|182.82|0
1651037580000|2022-04-27 05:33:00|185.82|183.02|186.03|183.23|186.09|183.29|185.82|183.02|0
1651037590000|2022-04-27 05:33:10|186.09|183.29|186.5|183.7|186.5|183.7|186.09|183.29|0
1651037600000|2022-04-27 05:33:20|186.36|183.56|186.23|183.43|186.36|183.56|186.23|183.43|0
1651037610000|2022-04-27 05:33:30|186.3|183.5|186.3|183.5|186.3|183.5|186.3|183.5|0
1651037620000|2022-04-27 05:33:40|186.36|183.56|186.91|184.11|186.91|184.11|186.36|183.56|0
1651037630000|2022-04-27 05:33:50|187.04|184.24|187.18|184.38|187.18|184.38|187.04|184.24|0
1651037640000|2022-04-27 05:34:00|187.04|184.24|187.18|184.38|187.18|184.38|187.04|184.24|0
1651037650000|2022-04-27 05:34:10|187.04|184.24|187.18|184.38|187.18|184.38|187.04|184.24|0
1651037660000|2022-04-27 05:34:20|187.58|184.78|187.31|184.51|187.58|184.78|187.31|184.51|0
1651037670000|2022-04-27 05:34:30|187.18|184.38|187.31|184.51|187.31|184.51|187.18|184.38|0
1651037680000|2022-04-27 05:34:40|187.25|184.45|187.31|184.51|187.31|184.51|187.25|184.45|0
1651037690000|2022-04-27 05:34:50|187.45|184.65|187.31|184.51|187.45|184.65|187.31|184.51|0
1651037700000|2022-04-27 05:35:00|187.45|184.65|187.38|184.58|187.45|184.65|187.31|184.51|0
1651037710000|2022-04-27 05:35:10|187.31|184.51|187.31|184.51|187.31|184.51|187.25|184.45|0
1651037720000|2022-04-27 05:35:20|187.25|184.45|187.18|184.38|187.31|184.51|187.18|184.38|0
1651037730000|2022-04-27 05:35:30|186.97|184.17|186.5|183.7|186.97|184.17|186.5|183.7|0
1651037740000|2022-04-27 05:35:40|186.23|183.43|186.09|183.29|186.23|183.43|186.09|183.29|0
1651037750000|2022-04-27 05:35:50|186.23|183.43|186.3|183.5|186.3|183.5|186.23|183.43|0
1651037760000|2022-04-27 05:36:00|186.36|183.56|186.23|183.43|186.36|183.56|186.23|183.43|0
1651037770000|2022-04-27 05:36:10|186.09|183.29|185.68|182.88|186.23|183.43|185.68|182.88|0
1651037780000|2022-04-27 05:36:20|185.82|183.02|185.75|182.95|185.82|183.02|185.75|182.95|0
1651037790000|2022-04-27 05:36:30|185.82|183.02|185.89|183.09|185.89|183.09|185.82|183.02|0
1651037800000|2022-04-27 05:36:40|185.82|183.02|185.82|183.02|185.95|183.15|185.82|183.02|0
1651037810000|2022-04-27 05:36:50|185.95|183.15|186.02|183.22|186.02|183.22|185.95|183.15|0
1651037820000|2022-04-27 05:37:00|185.95|183.15|185.89|183.09|185.95|183.15|185.82|183.02|0
1651037830000|2022-04-27 05:37:10|185.68|182.88|185.55|182.75|185.68|182.88|185.55|182.75|0
1651037840000|2022-04-27 05:37:20|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1651037850000|2022-04-27 05:37:30|185.28|182.48|185.14|182.34|185.28|182.48|185.14|182.34|0
1651037860000|2022-04-27 05:37:40|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1651037870000|2022-04-27 05:37:50|185.14|182.34|185.14|182.34|185.14|182.34|185.01|182.21|0
1651037880000|2022-04-27 05:38:00|185.41|182.61|185.28|182.48|185.41|182.61|185.28|182.48|0
1651037890000|2022-04-27 05:38:10|185.14|182.34|185.01|182.21|185.14|182.34|185.01|182.21|0
1651037900000|2022-04-27 05:38:20|185.14|182.34|185.28|182.48|185.41|182.61|185.14|182.34|0
1651037910000|2022-04-27 05:38:30|185.41|182.61|185.55|182.75|185.55|182.75|185.41|182.61|0
1651037920000|2022-04-27 05:38:40|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1651037930000|2022-04-27 05:38:50|185.35|182.55|185.55|182.75|185.55|182.75|185.35|182.55|0
1651037940000|2022-04-27 05:39:00|185.41|182.61|185.14|182.34|185.41|182.61|185.14|182.34|0
1651037950000|2022-04-27 05:39:10|185.21|182.41|185.35|182.55|185.35|182.55|185.14|182.34|0
1651037960000|2022-04-27 05:39:20|185.28|182.48|185.21|182.41|185.28|182.48|185.14|182.34|0
1651037970000|2022-04-27 05:39:30|185.55|182.75|185.68|182.88|185.68|182.88|185.55|182.75|0
1651037980000|2022-04-27 05:39:40|185.55|182.75|185.68|182.88|185.68|182.88|185.55|182.75|0
1651038000000|2022-04-27 05:40:00|185.54|182.74|185.68|182.88|185.68|182.88|185.54|182.74|0
1651038010000|2022-04-27 05:40:10|185.75|182.95|185.68|182.88|185.75|182.95|185.68|182.88|0
1651038020000|2022-04-27 05:40:20|185.81|183.01|185.68|182.88|185.81|183.01|185.68|182.88|0
1651038030000|2022-04-27 05:40:30|185.88|183.08|185.75|182.95|185.88|183.08|185.75|182.95|0
1651038040000|2022-04-27 05:40:40|185.81|183.01|185.81|183.01|185.81|183.01|185.68|182.88|0
1651038050000|2022-04-27 05:40:50|185.88|183.08|185.81|183.01|185.95|183.15|185.81|183.01|0
1651038060000|2022-04-27 05:41:00|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1651038070000|2022-04-27 05:41:10|185.05|182.25|184.99|182.19|185.05|182.25|184.92|182.12|0
1651038080000|2022-04-27 05:41:20|184.92|182.12|184.92|182.12|184.92|182.12|184.85|182.05|0
1651038090000|2022-04-27 05:41:30|184.78|181.98|184.92|182.12|184.92|182.12|184.78|181.98|0
1651038100000|2022-04-27 05:41:40|184.85|182.05|184.78|181.98|184.85|182.05|184.78|181.98|0
1651038110000|2022-04-27 05:41:50|184.92|182.12|185.05|182.25|185.12|182.32|184.92|182.12|0
1651038120000|2022-04-27 05:42:00|185.12|182.32|185.05|182.25|185.12|182.32|185.05|182.25|0
1651038130000|2022-04-27 05:42:10|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1651038170000|2022-04-27 05:42:50|185.26|182.46|185.32|182.52|185.32|182.52|185.26|182.46|0
1651038180000|2022-04-27 05:43:00|185.59|182.79|185.87|183.07|185.87|183.07|185.59|182.79|0
1651038190000|2022-04-27 05:43:10|185.8|183|185.66|182.86|185.8|183|185.66|182.86|0
1651038200000|2022-04-27 05:43:20|185.73|182.93|185.8|183|185.8|183|185.66|182.86|0
1651038210000|2022-04-27 05:43:30|185.73|182.93|185.73|182.93|185.73|182.93|185.66|182.86|0
1651038220000|2022-04-27 05:43:40|185.66|182.86|185.73|182.93|185.73|182.93|185.59|182.79|0
1651038230000|2022-04-27 05:43:50|185.86|183.06|185.8|183|185.86|183.06|185.8|183|0
1651038240000|2022-04-27 05:44:00|185.66|182.86|185.66|182.86|185.73|182.93|185.66|182.86|0
1651038250000|2022-04-27 05:44:10|185.73|182.93|185.59|182.79|185.73|182.93|185.59|182.79|0
1651038260000|2022-04-27 05:44:20|185.73|182.93|185.73|182.93|185.73|182.93|185.73|182.93|0
1651038270000|2022-04-27 05:44:30|185.8|183|185.86|183.06|185.86|183.06|185.8|183|0
1651038280000|2022-04-27 05:44:40|185.73|182.93|185.53|182.73|185.73|182.93|185.53|182.73|0
1651038290000|2022-04-27 05:44:50|185.46|182.66|185.53|182.73|185.53|182.73|185.32|182.52|0
1651038300000|2022-04-27 05:45:00|185.73|182.93|185.93|183.13|186|183.2|185.73|182.93|0
1651038310000|2022-04-27 05:45:10|185.86|183.06|185.66|182.86|185.86|183.06|185.66|182.86|0
1651038320000|2022-04-27 05:45:20|185.73|182.93|186.54|183.74|186.54|183.74|185.73|182.93|0
1651038330000|2022-04-27 05:45:30|186.68|183.88|186.41|183.61|186.68|183.88|186.41|183.61|0
1651038340000|2022-04-27 05:45:40|186.54|183.74|186.68|183.88|186.68|183.88|186.54|183.74|0
1651038350000|2022-04-27 05:45:50|186.75|183.95|186.61|183.81|186.75|183.95|186.54|183.74|0
1651038360000|2022-04-27 05:46:00|186.54|183.74|186.75|183.95|186.75|183.95|186.54|183.74|0
1651038370000|2022-04-27 05:46:10|186.81|184.01|186.95|184.15|186.95|184.15|186.75|183.95|0
1651038380000|2022-04-27 05:46:20|187.09|184.29|186.95|184.15|187.09|184.29|186.95|184.15|0
1651038390000|2022-04-27 05:46:30|186.81|184.01|187.22|184.42|187.22|184.42|186.81|184.01|0
1651038400000|2022-04-27 05:46:40|187.29|184.49|187.29|184.49|187.36|184.56|187.22|184.42|0
1651038410000|2022-04-27 05:46:50|187.22|184.42|187.08|184.28|187.22|184.42|187.08|184.28|0
1651038420000|2022-04-27 05:47:00|187.02|184.22|187.22|184.42|187.22|184.42|187.02|184.22|0
1651038440000|2022-04-27 05:47:20|187.08|184.28|186.88|184.08|187.08|184.28|186.81|184.01|0
1651038450000|2022-04-27 05:47:30|186.95|184.15|186.68|183.88|186.95|184.15|186.68|183.88|0
1651038460000|2022-04-27 05:47:40|186.54|183.74|186.4|183.6|186.54|183.74|186.4|183.6|0
1651038470000|2022-04-27 05:47:50|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1651038480000|2022-04-27 05:48:00|186.4|183.6|186.54|183.74|186.68|183.88|186.4|183.6|0
1651038490000|2022-04-27 05:48:10|186.61|183.81|186.68|183.88|186.68|183.88|186.61|183.81|0
1651038500000|2022-04-27 05:48:20|186.54|183.74|186.54|183.74|186.61|183.81|186.54|183.74|0
1651038510000|2022-04-27 05:48:30|186.47|183.67|186.4|183.6|186.47|183.67|186.4|183.6|0
1651038520000|2022-04-27 05:48:40|186.34|183.54|186.2|183.4|186.34|183.54|186.2|183.4|0
1651038530000|2022-04-27 05:48:50|186.27|183.47|186.4|183.6|186.4|183.6|186.27|183.47|0
1651038540000|2022-04-27 05:49:00|186.47|183.67|186.4|183.6|186.67|183.87|186.4|183.6|0
1651038550000|2022-04-27 05:49:10|186.47|183.67|186.54|183.74|186.54|183.74|186.47|183.67|0
1651038560000|2022-04-27 05:49:20|186.61|183.81|186.74|183.94|186.74|183.94|186.61|183.81|0
1651038570000|2022-04-27 05:49:30|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1651038580000|2022-04-27 05:49:40|186.54|183.74|186.61|183.81|186.61|183.81|186.54|183.74|0
1651038590000|2022-04-27 05:49:50|186.54|183.74|186.54|183.74|186.67|183.87|186.54|183.74|0
1651038600000|2022-04-27 05:50:00|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1651038610000|2022-04-27 05:50:10|186.61|183.81|186.67|183.87|186.67|183.87|186.61|183.81|0
1651038620000|2022-04-27 05:50:20|186.74|183.94|186.74|183.94|186.74|183.94|186.67|183.87|0
1651038630000|2022-04-27 05:50:30|186.54|183.74|186.67|183.87|186.67|183.87|186.54|183.74|0
1651038640000|2022-04-27 05:50:40|186.54|183.74|186.67|183.87|186.67|183.87|186.54|183.74|0
1651038650000|2022-04-27 05:50:50|186.81|184.01|186.74|183.94|186.81|184.01|186.74|183.94|0
1651038660000|2022-04-27 05:51:00|186.81|184.01|186.54|183.74|186.81|184.01|186.54|183.74|0
1651038670000|2022-04-27 05:51:10|186.67|183.87|186.61|183.81|186.67|183.87|186.61|183.81|0
1651038680000|2022-04-27 05:51:20|186.67|183.87|186.54|183.74|186.67|183.87|186.54|183.74|0
1651038690000|2022-04-27 05:51:30|186.67|183.87|186.67|183.87|186.67|183.87|186.61|183.81|0
1651038710000|2022-04-27 05:51:50|186.54|183.74|186.67|183.87|186.67|183.87|186.54|183.74|0
1651038720000|2022-04-27 05:52:00|186.81|184.01|186.67|183.87|186.88|184.08|186.67|183.87|0
1651038730000|2022-04-27 05:52:10|186.54|183.74|186.54|183.74|186.61|183.81|186.54|183.74|0
1651038740000|2022-04-27 05:52:20|186.53|183.73|186.53|183.73|186.67|183.87|186.53|183.73|0
1651038750000|2022-04-27 05:52:30|186.61|183.81|186.53|183.73|186.67|183.87|186.53|183.73|0
1651038760000|2022-04-27 05:52:40|186.4|183.6|186.47|183.67|186.47|183.67|186.4|183.6|0
1651038770000|2022-04-27 05:52:50|186.53|183.73|186.53|183.73|186.53|183.73|186.53|183.73|0
1651038780000|2022-04-27 05:53:00|186.67|183.87|186.53|183.73|186.67|183.87|186.53|183.73|0
1651038790000|2022-04-27 05:53:10|186.81|184.01|186.74|183.94|186.81|184.01|186.67|183.87|0
1651038800000|2022-04-27 05:53:20|186.81|184.01|186.88|184.08|186.88|184.08|186.81|184.01|0
1651038810000|2022-04-27 05:53:30|186.94|184.14|187.08|184.28|187.08|184.28|186.94|184.14|0
1651038820000|2022-04-27 05:53:40|187.21|184.41|187.35|184.55|187.35|184.55|187.21|184.41|0
1651038830000|2022-04-27 05:53:50|187.49|184.69|187.35|184.55|187.49|184.69|187.35|184.55|0
1651038840000|2022-04-27 05:54:00|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1651038850000|2022-04-27 05:54:10|187.08|184.28|186.94|184.14|187.08|184.28|186.94|184.14|0
1651038860000|2022-04-27 05:54:20|186.8|184|186.53|183.73|186.8|184|186.53|183.73|0
1651038870000|2022-04-27 05:54:30|186.67|183.87|186.53|183.73|186.67|183.87|186.53|183.73|0
1651038880000|2022-04-27 05:54:40|186.4|183.6|186.47|183.67|186.47|183.67|186.4|183.6|0
1651038890000|2022-04-27 05:54:50|186.4|183.6|186.26|183.46|186.4|183.6|186.26|183.46|0
1651038900000|2022-04-27 05:55:00|186.4|183.6|186.53|183.73|186.53|183.73|186.4|183.6|0
1651038910000|2022-04-27 05:55:10|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1651038920000|2022-04-27 05:55:20|186.53|183.73|186.33|183.53|186.74|183.94|186.33|183.53|0
1651038930000|2022-04-27 05:55:30|186.26|183.46|186.4|183.6|186.4|183.6|186.26|183.46|0
1651038940000|2022-04-27 05:55:40|186.53|183.73|186.47|183.67|186.53|183.73|186.4|183.6|0
1651038950000|2022-04-27 05:55:50|186.53|183.73|186.74|183.94|186.74|183.94|186.4|183.6|0
1651038960000|2022-04-27 05:56:00|186.8|184|187.35|184.55|187.35|184.55|186.8|184|0
1651038970000|2022-04-27 05:56:10|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1651038980000|2022-04-27 05:56:20|187.76|184.96|187.62|184.82|187.76|184.96|187.62|184.82|0
1651038990000|2022-04-27 05:56:30|187.35|184.55|187.42|184.62|187.42|184.62|187.35|184.55|0
1651039000000|2022-04-27 05:56:40|187.35|184.55|187.15|184.35|187.35|184.55|187.15|184.35|0
1651039010000|2022-04-27 05:56:50|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1651039020000|2022-04-27 05:57:00|187.35|184.55|187.07|184.27|187.35|184.55|187.07|184.27|0
1651039030000|2022-04-27 05:57:10|186.67|183.87|186.39|183.59|186.74|183.94|186.39|183.59|0
1651039040000|2022-04-27 05:57:20|186.53|183.73|186.26|183.46|186.53|183.73|186.26|183.46|0
1651039050000|2022-04-27 05:57:30|185.85|183.05|185.99|183.19|185.99|183.19|185.72|182.92|0
1651039060000|2022-04-27 05:57:40|186.12|183.32|185.99|183.19|186.12|183.32|185.99|183.19|0
1651039070000|2022-04-27 05:57:50|186.12|183.32|186.26|183.46|186.26|183.46|186.12|183.32|0
1651039080000|2022-04-27 05:58:00|186.12|183.32|185.99|183.19|186.12|183.32|185.85|183.05|0
1651039090000|2022-04-27 05:58:10|186.06|183.26|185.85|183.05|186.06|183.26|185.85|183.05|0
1651039100000|2022-04-27 05:58:20|185.92|183.12|185.85|183.05|185.92|183.12|185.71|182.91|0
1651039110000|2022-04-27 05:58:30|185.92|183.12|185.71|182.91|185.99|183.19|185.71|182.91|0
1651039120000|2022-04-27 05:58:40|185.85|183.05|185.99|183.19|185.99|183.19|185.85|183.05|0
1651039130000|2022-04-27 05:58:50|185.98|183.18|186.33|183.53|186.33|183.53|185.98|183.18|0
1651039140000|2022-04-27 05:59:00|186.26|183.46|186.06|183.26|186.26|183.46|185.98|183.18|0
1651039150000|2022-04-27 05:59:10|185.98|183.18|186.12|183.32|186.12|183.32|185.98|183.18|0
1651039160000|2022-04-27 05:59:20|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1651039170000|2022-04-27 05:59:30|186.12|183.32|186.26|183.46|186.26|183.46|186.12|183.32|0
1651039180000|2022-04-27 05:59:40|186.39|183.59|186.53|183.73|186.53|183.73|186.39|183.59|0
1651039190000|2022-04-27 05:59:50|186.66|183.86|186.73|183.93|186.8|184|186.66|183.86|0
1651039200000|2022-04-27 06:00:00|186.53|183.73|187.21|184.41|187.21|184.41|186.53|183.73|0
1651039210000|2022-04-27 06:00:10|186.94|184.14|186.94|184.14|186.94|184.14|186.87|184.07|0
1651039220000|2022-04-27 06:00:20|186.93|184.13|186.8|184|186.93|184.13|186.8|184|0
1651039240000|2022-04-27 06:00:40|186.93|184.13|186.93|184.13|186.93|184.13|186.93|184.13|0
1651039250000|2022-04-27 06:00:50|187.01|184.21|187.07|184.27|187.07|184.27|187.01|184.21|0
1651039260000|2022-04-27 06:01:00|187.14|184.34|187.28|184.48|187.34|184.54|187.07|184.27|0
1651039270000|2022-04-27 06:01:10|187.07|184.27|187.07|184.27|187.21|184.41|187.07|184.27|0
1651039280000|2022-04-27 06:01:20|187.28|184.48|187.21|184.41|187.28|184.48|187.21|184.41|0
1651039290000|2022-04-27 06:01:30|187.07|184.27|186.66|183.86|187.07|184.27|186.53|183.73|0
1651039300000|2022-04-27 06:01:40|186.46|183.66|185.85|183.05|186.46|183.66|185.85|183.05|0
1651039310000|2022-04-27 06:01:50|185.98|183.18|186.05|183.25|186.12|183.32|185.98|183.18|0
1651039320000|2022-04-27 06:02:00|185.71|182.91|186.39|183.59|186.39|183.59|185.71|182.91|0
1651039330000|2022-04-27 06:02:10|186.66|183.86|186.52|183.72|186.73|183.93|186.52|183.72|0
1651039340000|2022-04-27 06:02:20|186.39|183.59|186.52|183.72|186.52|183.72|186.39|183.59|0
1651039350000|2022-04-27 06:02:30|186.6|183.8|186.52|183.72|186.6|183.8|186.25|183.45|0
1651039360000|2022-04-27 06:02:40|186.39|183.59|186.93|184.13|187.07|184.27|186.39|183.59|0
1651039370000|2022-04-27 06:02:50|186.8|184|187.34|184.54|187.34|184.54|186.8|184|0
1651039380000|2022-04-27 06:03:00|186.93|184.13|187.34|184.54|187.34|184.54|186.93|184.13|0
1651039390000|2022-04-27 06:03:10|186.93|184.13|187.34|184.54|187.34|184.54|186.87|184.07|0
1651039400000|2022-04-27 06:03:20|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1651039410000|2022-04-27 06:03:30|187.75|184.95|187.61|184.81|187.75|184.95|187.48|184.68|0
1651039420000|2022-04-27 06:03:40|187.75|184.95|187.48|184.68|187.75|184.95|187.34|184.54|0
1651039430000|2022-04-27 06:03:50|187.75|184.95|187.75|184.95|187.75|184.95|187.61|184.81|0
1651039440000|2022-04-27 06:04:00|188.02|185.22|188.37|185.57|188.37|185.57|187.89|185.09|0
1651039450000|2022-04-27 06:04:10|188.98|186.18|188.43|185.63|188.98|186.18|188.3|185.5|0
1651039460000|2022-04-27 06:04:20|188.3|185.5|188.43|185.63|188.5|185.7|188.3|185.5|0
1651039470000|2022-04-27 06:04:30|188.5|185.7|188.3|185.5|188.57|185.77|188.3|185.5|0
1651039480000|2022-04-27 06:04:40|188.16|185.36|188.5|185.7|188.71|185.91|188.16|185.36|0
1651039490000|2022-04-27 06:04:50|188.71|185.91|188.78|185.98|188.98|186.18|188.71|185.91|0
1651039500000|2022-04-27 06:05:00|188.84|186.04|189.25|186.45|189.25|186.45|188.84|186.04|0
1651039510000|2022-04-27 06:05:10|188.91|186.11|188.98|186.18|188.98|186.18|188.84|186.04|0
1651039520000|2022-04-27 06:05:20|188.84|186.04|189.12|186.32|189.19|186.39|188.84|186.04|0
1651039530000|2022-04-27 06:05:30|189.25|186.45|188.43|185.63|189.25|186.45|188.43|185.63|0
1651039540000|2022-04-27 06:05:40|188.37|185.57|187.88|185.08|188.37|185.57|187.88|185.08|0
1651039550000|2022-04-27 06:05:50|188.02|185.22|188.16|185.36|188.37|185.57|188.02|185.22|0
1651039560000|2022-04-27 06:06:00|188.02|185.22|187.47|184.67|188.02|185.22|187.47|184.67|0
1651039570000|2022-04-27 06:06:10|187.2|184.4|187.61|184.81|187.61|184.81|187.2|184.4|0
1651039580000|2022-04-27 06:06:20|187.75|184.95|188.09|185.29|188.09|185.29|187.75|184.95|0
1651039590000|2022-04-27 06:06:30|188.02|185.22|188.16|185.36|188.16|185.36|188.02|185.22|0
1651039600000|2022-04-27 06:06:40|188.02|185.22|187.61|184.81|188.02|185.22|187.47|184.67|0
1651039610000|2022-04-27 06:06:50|187.34|184.54|187.41|184.61|187.47|184.67|187.34|184.54|0
1651039620000|2022-04-27 06:07:00|187.34|184.54|186.79|183.99|187.41|184.61|186.79|183.99|0
1651039630000|2022-04-27 06:07:10|186.93|184.13|186.79|183.99|186.93|184.13|186.73|183.93|0
1651039640000|2022-04-27 06:07:20|186.93|184.13|186.79|183.99|186.93|184.13|186.79|183.99|0
1651039660000|2022-04-27 06:07:40|186.66|183.86|186.38|183.58|186.66|183.86|186.38|183.58|0
1651039670000|2022-04-27 06:07:50|186.25|183.45|185.91|183.11|186.25|183.45|185.84|183.04|0
1651039680000|2022-04-27 06:08:00|185.57|182.77|185.77|182.97|185.77|182.97|185.57|182.77|0
1651039690000|2022-04-27 06:08:10|185.84|183.04|185.84|183.04|185.84|183.04|185.77|182.97|0
1651039700000|2022-04-27 06:08:20|185.77|182.97|186.18|183.38|186.18|183.38|185.77|182.97|0
1651039710000|2022-04-27 06:08:30|186.38|183.58|186.05|183.25|186.45|183.65|186.05|183.25|0
1651039720000|2022-04-27 06:08:40|185.97|183.17|186.05|183.25|186.11|183.31|185.97|183.17|0
1651039730000|2022-04-27 06:08:50|186.11|183.31|186.45|183.65|186.45|183.65|186.11|183.31|0
1651039740000|2022-04-27 06:09:00|186.52|183.72|186.11|183.31|186.52|183.72|186.11|183.31|0
1651039750000|2022-04-27 06:09:10|185.97|183.17|186.18|183.38|186.18|183.38|185.97|183.17|0
1651039760000|2022-04-27 06:09:20|186.25|183.45|186.52|183.72|186.52|183.72|186.25|183.45|0
1651039770000|2022-04-27 06:09:30|186.45|183.65|186.25|183.45|186.45|183.65|186.25|183.45|0
1651039780000|2022-04-27 06:09:40|186.38|183.58|186.38|183.58|186.38|183.58|186.38|183.58|0
1651039790000|2022-04-27 06:09:50|186.04|183.24|186.18|183.38|186.18|183.38|186.04|183.24|0
1651039800000|2022-04-27 06:10:00|186.25|183.45|186.38|183.58|186.38|183.58|186.25|183.45|0
1651039810000|2022-04-27 06:10:10|186.45|183.65|185.97|183.17|186.45|183.65|185.97|183.17|0
1651039820000|2022-04-27 06:10:20|186.24|183.44|186.24|183.44|186.24|183.44|186.24|183.44|0
1651039830000|2022-04-27 06:10:30|186.38|183.58|186.32|183.52|186.38|183.58|186.32|183.52|0
1651039840000|2022-04-27 06:10:40|186.38|183.58|186.24|183.44|186.38|183.58|186.11|183.31|0
1651039850000|2022-04-27 06:10:50|186.38|183.58|186.24|183.44|186.38|183.58|186.24|183.44|0
1651039860000|2022-04-27 06:11:00|186.04|183.24|186.31|183.51|186.31|183.51|186.04|183.24|0
1651039870000|2022-04-27 06:11:10|186.38|183.58|186.18|183.38|186.52|183.72|186.18|183.38|0
1651039880000|2022-04-27 06:11:20|186.38|183.58|185.84|183.04|186.38|183.58|185.84|183.04|0
1651039890000|2022-04-27 06:11:30|185.97|183.17|185.7|182.9|186.11|183.31|185.7|182.9|0
1651039900000|2022-04-27 06:11:40|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1651039910000|2022-04-27 06:11:50|185.84|183.04|186.11|183.31|186.11|183.31|185.84|183.04|0
1651039920000|2022-04-27 06:12:00|185.97|183.17|186.11|183.31|186.24|183.44|185.97|183.17|0
1651039930000|2022-04-27 06:12:10|185.97|183.17|186.11|183.31|186.11|183.31|185.97|183.17|0
1651039940000|2022-04-27 06:12:20|185.97|183.17|186.24|183.44|186.24|183.44|185.97|183.17|0
1651039950000|2022-04-27 06:12:30|186.11|183.31|185.91|183.11|186.11|183.31|185.91|183.11|0
1651039960000|2022-04-27 06:12:40|186.04|183.24|185.83|183.03|186.04|183.24|185.83|183.03|0
1651039970000|2022-04-27 06:12:50|186.11|183.31|185.97|183.17|186.11|183.31|185.97|183.17|0
1651039980000|2022-04-27 06:13:00|185.83|183.03|185.02|182.22|185.83|183.03|185.02|182.22|0
1651039990000|2022-04-27 06:13:10|185.16|182.36|184.75|181.95|185.16|182.36|184.75|181.95|0
1651040000000|2022-04-27 06:13:20|184.82|182.02|184.75|181.95|184.82|182.02|184.69|181.89|0
1651040010000|2022-04-27 06:13:30|184.89|182.09|185.02|182.22|185.16|182.36|184.89|182.09|0
1651040020000|2022-04-27 06:13:40|185.16|182.36|185.02|182.22|185.16|182.36|185.02|182.22|0
1651040030000|2022-04-27 06:13:50|184.89|182.09|185.02|182.22|185.02|182.22|184.89|182.09|0
1651040040000|2022-04-27 06:14:00|184.96|182.16|184.69|181.89|184.96|182.16|184.62|181.82|0
1651040050000|2022-04-27 06:14:10|184.62|181.82|184.75|181.95|184.75|181.95|184.62|181.82|0
1651040060000|2022-04-27 06:14:20|184.62|181.82|184.62|181.82|184.62|181.82|184.55|181.75|0
1651040070000|2022-04-27 06:14:30|184.55|181.75|184.01|181.21|184.55|181.75|184.01|181.21|0
1651040080000|2022-04-27 06:14:40|183.94|181.14|184.08|181.28|184.08|181.28|183.81|181.01|0
1651040090000|2022-04-27 06:14:50|183.94|181.14|183.94|181.14|183.94|181.14|183.81|181.01|0
1651040100000|2022-04-27 06:15:00|183.88|181.08|184.01|181.21|184.01|181.21|183.81|181.01|0
1651040110000|2022-04-27 06:15:10|184.07|181.27|183.81|181.01|184.07|181.27|183.81|181.01|0
1651040120000|2022-04-27 06:15:20|183.67|180.87|183.61|180.81|183.67|180.87|183.61|180.81|0
1651040130000|2022-04-27 06:15:30|183.54|180.74|183.94|181.14|183.94|181.14|183.54|180.74|0
1651040140000|2022-04-27 06:15:40|183.8|181|183.8|181|184.01|181.21|183.8|181|0
1651040150000|2022-04-27 06:15:50|183.67|180.87|183.67|180.87|183.8|181|183.67|180.87|0
1651040160000|2022-04-27 06:16:00|183.61|180.81|183.54|180.74|183.61|180.81|183.4|180.6|0
1651040170000|2022-04-27 06:16:10|183.67|180.87|183.8|181|183.8|181|183.6|180.8|0
1651040180000|2022-04-27 06:16:20|184.07|181.27|183.67|180.87|184.07|181.27|183.67|180.87|0
1651040190000|2022-04-27 06:16:30|183.8|181|183.53|180.73|183.8|181|183.53|180.73|0
1651040200000|2022-04-27 06:16:40|183.07|180.27|182.86|180.06|183.07|180.27|182.86|180.06|0
1651040220000|2022-04-27 06:17:00|183|180.2|183.13|180.33|183.13|180.33|182.86|180.06|0
1651040230000|2022-04-27 06:17:10|183|180.2|183|180.2|183.13|180.33|183|180.2|0
1651040240000|2022-04-27 06:17:20|182.86|180.06|182.86|180.06|182.86|180.06|182.86|180.06|0
1651040250000|2022-04-27 06:17:30|183|180.2|183.26|180.46|183.26|180.46|183|180.2|0
1651040260000|2022-04-27 06:17:40|183|180.2|182.86|180.06|183|180.2|182.86|180.06|0
1651040270000|2022-04-27 06:17:50|183|180.2|183|180.2|183|180.2|183|180.2|0
1651040280000|2022-04-27 06:18:00|182.86|180.06|183|180.2|183|180.2|182.73|179.93|0
1651040290000|2022-04-27 06:18:10|182.86|180.06|183|180.2|183|180.2|182.86|180.06|0
1651040300000|2022-04-27 06:18:20|183.13|180.33|182.86|180.06|183.2|180.4|182.86|180.06|0
1651040310000|2022-04-27 06:18:30|182.99|180.19|182.93|180.13|183.06|180.26|182.93|180.13|0
1651040320000|2022-04-27 06:18:40|182.99|180.19|182.93|180.13|183.13|180.33|182.93|180.13|0
1651040330000|2022-04-27 06:18:50|182.86|180.06|182.99|180.19|182.99|180.19|182.86|180.06|0
1651040340000|2022-04-27 06:19:00|183.06|180.26|183.33|180.53|183.33|180.53|183.06|180.26|0
1651040350000|2022-04-27 06:19:10|183.26|180.46|183.13|180.33|183.26|180.46|183.13|180.33|0
1651040360000|2022-04-27 06:19:20|183.26|180.46|183.26|180.46|183.26|180.46|183.26|180.46|0
1651040370000|2022-04-27 06:19:30|183.4|180.6|183.53|180.73|183.53|180.73|183.4|180.6|0
1651040380000|2022-04-27 06:19:40|183.67|180.87|183.47|180.67|183.67|180.87|183.47|180.67|0
1651040390000|2022-04-27 06:19:50|182.99|180.19|183.13|180.33|183.13|180.33|182.86|180.06|0
1651040400000|2022-04-27 06:20:00|183.06|180.26|183.13|180.33|183.13|180.33|183.06|180.26|0
1651040410000|2022-04-27 06:20:10|183.26|180.46|183.26|180.46|183.26|180.46|183.26|180.46|0
1651040420000|2022-04-27 06:20:20|183.4|180.6|183.6|180.8|183.6|180.8|183.4|180.6|0
1651040430000|2022-04-27 06:20:30|183.53|180.73|183.26|180.46|183.6|180.8|183.26|180.46|0
1651040440000|2022-04-27 06:20:40|183.13|180.33|182.99|180.19|183.13|180.33|182.99|180.19|0
1651040450000|2022-04-27 06:20:50|182.93|180.13|182.86|180.06|182.93|180.13|182.86|180.06|0
1651040460000|2022-04-27 06:21:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1651040470000|2022-04-27 06:21:10|182.93|180.13|183.06|180.26|183.06|180.26|182.93|180.13|0
1651040480000|2022-04-27 06:21:20|182.99|180.19|183.13|180.33|183.13|180.33|182.99|180.19|0
1651040490000|2022-04-27 06:21:30|183.06|180.26|182.99|180.19|183.06|180.26|182.99|180.19|0
1651040500000|2022-04-27 06:21:40|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1651040510000|2022-04-27 06:21:50|183.13|180.33|183.26|180.46|183.26|180.46|183.13|180.33|0
1651040520000|2022-04-27 06:22:00|183.13|180.33|183.13|180.33|183.26|180.46|182.99|180.19|0
1651040530000|2022-04-27 06:22:10|182.99|180.19|183.13|180.33|183.2|180.4|182.99|180.19|0
1651040540000|2022-04-27 06:22:20|182.99|180.19|182.86|180.06|183.13|180.33|182.86|180.06|0
1651040560000|2022-04-27 06:22:40|182.99|180.19|182.86|180.06|182.99|180.19|182.86|180.06|0
1651040570000|2022-04-27 06:22:50|182.99|180.19|183.06|180.26|183.06|180.26|182.99|180.19|0
1651040580000|2022-04-27 06:23:00|182.99|180.19|182.86|180.06|182.99|180.19|182.86|180.06|0
1651040590000|2022-04-27 06:23:10|182.99|180.19|183.12|180.32|183.12|180.32|182.99|180.19|0
1651040600000|2022-04-27 06:23:20|182.99|180.19|183.26|180.46|183.26|180.46|182.99|180.19|0
1651040610000|2022-04-27 06:23:30|183.19|180.39|183.19|180.39|183.26|180.46|183.19|180.39|0
1651040620000|2022-04-27 06:23:40|183.12|180.32|183.19|180.39|183.26|180.46|183.12|180.32|0
1651040630000|2022-04-27 06:23:50|183.12|180.32|183.06|180.26|183.19|180.39|183.06|180.26|0
1651040640000|2022-04-27 06:24:00|182.99|180.19|183.12|180.32|183.12|180.32|182.99|180.19|0
1651040650000|2022-04-27 06:24:10|183.26|180.46|183.26|180.46|183.26|180.46|183.26|180.46|0
1651040660000|2022-04-27 06:24:20|183.33|180.53|183.19|180.39|183.33|180.53|183.19|180.39|0
1651040670000|2022-04-27 06:24:30|183.26|180.46|183.26|180.46|183.26|180.46|183.26|180.46|0
1651040680000|2022-04-27 06:24:40|183.19|180.39|183.12|180.32|183.26|180.46|183.12|180.32|0
1651040690000|2022-04-27 06:24:50|183.26|180.46|183.46|180.66|183.46|180.66|183.26|180.46|0
1651040700000|2022-04-27 06:25:00|183.53|180.73|183.53|180.73|183.53|180.73|183.39|180.59|0
1651040710000|2022-04-27 06:25:10|183.39|180.59|183.53|180.73|183.53|180.73|183.39|180.59|0
1651040720000|2022-04-27 06:25:20|183.39|180.59|183.46|180.66|183.46|180.66|183.39|180.59|0
1651040730000|2022-04-27 06:25:30|183.6|180.8|183.53|180.73|183.6|180.8|183.53|180.73|0
1651040740000|2022-04-27 06:25:40|183.6|180.8|183.39|180.59|183.6|180.8|183.39|180.59|0
1651040750000|2022-04-27 06:25:50|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1651040760000|2022-04-27 06:26:00|183.39|180.59|183.46|180.66|183.46|180.66|183.33|180.53|0
1651040770000|2022-04-27 06:26:10|183.39|180.59|183.39|180.59|183.39|180.59|183.33|180.53|0
1651040790000|2022-04-27 06:26:30|183.46|180.66|183.39|180.59|183.66|180.86|183.39|180.59|0
1651040800000|2022-04-27 06:26:40|183.26|180.46|183.39|180.59|183.39|180.59|183.26|180.46|0
1651040810000|2022-04-27 06:26:50|183.26|180.46|183.25|180.45|183.26|180.46|183.19|180.39|0
1651040820000|2022-04-27 06:27:00|183.39|180.59|183.39|180.59|183.39|180.59|183.39|180.59|0
1651040830000|2022-04-27 06:27:10|183.52|180.72|183.52|180.72|183.52|180.72|183.39|180.59|0
1651040840000|2022-04-27 06:27:20|183.66|180.86|183.66|180.86|183.66|180.86|183.66|180.86|0
1651040850000|2022-04-27 06:27:30|183.59|180.79|183.66|180.86|183.66|180.86|183.52|180.72|0
1651040870000|2022-04-27 06:27:50|183.52|180.72|183.66|180.86|183.66|180.86|183.52|180.72|0
1651040880000|2022-04-27 06:28:00|183.52|180.72|183.39|180.59|183.66|180.86|183.39|180.59|0
1651040890000|2022-04-27 06:28:10|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1651040900000|2022-04-27 06:28:20|183.32|180.52|183.25|180.45|183.32|180.52|183.12|180.32|0
1651040910000|2022-04-27 06:28:30|183.39|180.59|183.25|180.45|183.39|180.59|183.25|180.45|0
1651040920000|2022-04-27 06:28:40|183.59|180.79|183.59|180.79|183.66|180.86|183.59|180.79|0
1651040930000|2022-04-27 06:28:50|183.66|180.86|183.25|180.45|183.66|180.86|183.25|180.45|0
1651040940000|2022-04-27 06:29:00|183.32|180.52|183.66|180.86|183.66|180.86|183.32|180.52|0
1651040950000|2022-04-27 06:29:10|183.39|180.59|183.39|180.59|183.52|180.72|183.39|180.59|0
1651040960000|2022-04-27 06:29:20|183.46|180.66|183.59|180.79|183.59|180.79|183.46|180.66|0
1651040970000|2022-04-27 06:29:30|183.52|180.72|183.39|180.59|183.52|180.72|183.39|180.59|0
1651040980000|2022-04-27 06:29:40|183.52|180.72|183.52|180.72|183.52|180.72|183.39|180.59|0
1651040990000|2022-04-27 06:29:50|183.39|180.59|183.79|180.99|183.79|180.99|183.39|180.59|0
1651041000000|2022-04-27 06:30:00|183.66|180.86|183.66|180.86|183.66|180.86|183.66|180.86|0
1651041010000|2022-04-27 06:30:10|183.73|180.93|183.79|180.99|183.79|180.99|183.73|180.93|0
1651041020000|2022-04-27 06:30:20|183.65|180.85|183.65|180.85|183.65|180.85|183.65|180.85|0
1651041030000|2022-04-27 06:30:30|183.52|180.72|183.32|180.52|183.52|180.72|183.32|180.52|0
1651041040000|2022-04-27 06:30:40|183.39|180.59|183.19|180.39|183.39|180.59|183.19|180.39|0
1651041050000|2022-04-27 06:30:50|182.85|180.05|182.85|180.05|182.85|180.05|182.85|180.05|0
1651041060000|2022-04-27 06:31:00|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1651041070000|2022-04-27 06:31:10|182.92|180.12|182.92|180.12|182.98|180.18|182.85|180.05|0
1651041080000|2022-04-27 06:31:20|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1651041090000|2022-04-27 06:31:30|183.05|180.25|182.98|180.18|183.05|180.25|182.85|180.05|0
1651041100000|2022-04-27 06:31:40|182.92|180.12|182.92|180.12|182.98|180.18|182.92|180.12|0
1651041110000|2022-04-27 06:31:50|182.98|180.18|182.92|180.12|182.98|180.18|182.85|180.05|0
1651041120000|2022-04-27 06:32:00|183.05|180.25|183.25|180.45|183.25|180.45|183.05|180.25|0
1651041130000|2022-04-27 06:32:10|183.32|180.52|183.52|180.72|183.52|180.72|183.25|180.45|0
1651041140000|2022-04-27 06:32:20|183.59|180.79|183.59|180.79|183.65|180.85|183.59|180.79|0
1651041150000|2022-04-27 06:32:30|183.52|180.72|183.79|180.99|183.79|180.99|183.52|180.72|0
1651041160000|2022-04-27 06:32:40|183.86|181.06|183.99|181.19|183.99|181.19|183.79|180.99|0
1651041170000|2022-04-27 06:32:50|184.06|181.26|184.13|181.33|184.19|181.39|184.06|181.26|0
1651041180000|2022-04-27 06:33:00|184.06|181.26|183.99|181.19|184.06|181.26|183.99|181.19|0
1651041190000|2022-04-27 06:33:10|183.92|181.12|184.06|181.26|184.06|181.26|183.92|181.12|0
1651041200000|2022-04-27 06:33:20|184.13|181.33|184.33|181.53|184.33|181.53|184.13|181.33|0
1651041210000|2022-04-27 06:33:30|184.06|181.26|183.92|181.12|184.06|181.26|183.92|181.12|0
1651041220000|2022-04-27 06:33:40|183.99|181.19|183.79|180.99|183.99|181.19|183.79|180.99|0
1651041230000|2022-04-27 06:33:50|183.92|181.12|183.92|181.12|183.92|181.12|183.92|181.12|0
1651041240000|2022-04-27 06:34:00|183.86|181.06|183.59|180.79|183.86|181.06|183.59|180.79|0
1651041250000|2022-04-27 06:34:10|183.65|180.85|183.65|180.85|183.65|180.85|183.52|180.72|0
1651041260000|2022-04-27 06:34:20|183.79|180.99|184.19|181.39|184.19|181.39|183.79|180.99|0
1651041270000|2022-04-27 06:34:30|184.05|181.25|184.19|181.39|184.19|181.39|184.05|181.25|0
1651041280000|2022-04-27 06:34:40|184.05|181.25|183.92|181.12|184.05|181.25|183.92|181.12|0
1651041290000|2022-04-27 06:34:50|184.05|181.25|183.99|181.19|184.05|181.25|183.99|181.19|0
1651041300000|2022-04-27 06:35:00|184.05|181.25|184.19|181.39|184.19|181.39|184.05|181.25|0
1651041310000|2022-04-27 06:35:10|184.32|181.52|184.12|181.32|184.32|181.52|184.12|181.32|0
1651041320000|2022-04-27 06:35:20|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1651041340000|2022-04-27 06:35:40|183.92|181.12|183.92|181.12|183.99|181.19|183.92|181.12|0
1651041350000|2022-04-27 06:35:50|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1651041360000|2022-04-27 06:36:00|183.65|180.85|183.65|180.85|183.65|180.85|183.51|180.71|0
1651041370000|2022-04-27 06:36:10|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1651041380000|2022-04-27 06:36:20|183.85|181.05|183.65|180.85|183.85|181.05|183.65|180.85|0
1651041390000|2022-04-27 06:36:30|183.78|180.98|183.65|180.85|183.78|180.98|183.65|180.85|0
1651041400000|2022-04-27 06:36:40|183.51|180.71|183.31|180.51|183.58|180.78|183.31|180.51|0
1651041410000|2022-04-27 06:36:50|183.18|180.38|182.84|180.04|183.18|180.38|182.84|180.04|0
1651041420000|2022-04-27 06:37:00|182.91|180.11|183.11|180.31|183.11|180.31|182.91|180.11|0
1651041430000|2022-04-27 06:37:10|183.24|180.44|183.11|180.31|183.24|180.44|183.11|180.31|0
1651041440000|2022-04-27 06:37:20|183.31|180.51|183.38|180.58|183.38|180.58|183.24|180.44|0
1651041450000|2022-04-27 06:37:30|183.51|180.71|183.38|180.58|183.51|180.71|183.38|180.58|0
1651041460000|2022-04-27 06:37:40|183.51|180.71|183.65|180.85|183.65|180.85|183.51|180.71|0
1651041470000|2022-04-27 06:37:50|183.92|181.12|183.92|181.12|183.92|181.12|183.92|181.12|0
1651041480000|2022-04-27 06:38:00|183.99|181.19|184.19|181.39|184.19|181.39|183.85|181.05|0
1651041490000|2022-04-27 06:38:10|184.12|181.32|184.19|181.39|184.26|181.46|184.12|181.32|0
1651041500000|2022-04-27 06:38:20|184.32|181.52|187.09|184.29|187.09|184.29|184.32|181.52|0
1651041510000|2022-04-27 06:38:30|184.59|181.79|186.67|183.87|186.67|183.87|184.59|181.79|0
1651041520000|2022-04-27 06:38:40|184.37|181.57|184.93|182.13|184.93|182.13|184.37|181.57|0
1651041530000|2022-04-27 06:38:50|184.86|182.06|185|182.2|185|182.2|184.86|182.06|0
1651041540000|2022-04-27 06:39:00|184.93|182.13|184.72|181.92|184.93|182.13|184.72|181.92|0
1651041550000|2022-04-27 06:39:10|184.59|181.79|184.72|181.92|184.86|182.06|184.59|181.79|0
1651041560000|2022-04-27 06:39:20|184.79|181.99|184.86|182.06|184.86|182.06|184.79|181.99|0
1651041570000|2022-04-27 06:39:30|184.72|181.92|184.72|181.92|184.79|181.99|184.72|181.92|0
1651041580000|2022-04-27 06:39:40|184.86|182.06|185.13|182.33|185.13|182.33|184.86|182.06|0
1651041590000|2022-04-27 06:39:50|185.06|182.26|185.27|182.47|185.27|182.47|185.06|182.26|0
1651041600000|2022-04-27 06:40:00|185.4|182.6|185.4|182.6|185.54|182.74|185.34|182.54|0
1651041610000|2022-04-27 06:40:10|185.34|182.54|185.4|182.6|185.4|182.6|185.34|182.54|0
1651041620000|2022-04-27 06:40:20|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1651041630000|2022-04-27 06:40:30|185.61|182.81|185.67|182.87|185.67|182.87|185.54|182.74|0
1651041640000|2022-04-27 06:40:40|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1651041650000|2022-04-27 06:40:50|185.61|182.81|185.81|183.01|185.94|183.14|185.61|182.81|0
1651041660000|2022-04-27 06:41:00|185.74|182.94|185.74|182.94|185.74|182.94|185.74|182.94|0
1651041670000|2022-04-27 06:41:10|185.53|182.73|185.67|182.87|185.67|182.87|185.53|182.73|0
1651041680000|2022-04-27 06:41:20|185.61|182.81|185.6|182.8|185.67|182.87|185.6|182.8|0
1651041690000|2022-04-27 06:41:30|185.67|182.87|185.94|183.14|185.94|183.14|185.67|182.87|0
1651041700000|2022-04-27 06:41:40|185.67|182.87|185.81|183.01|185.81|183.01|185.67|182.87|0
1651041710000|2022-04-27 06:41:50|185.94|183.14|185.94|183.14|185.94|183.14|185.81|183.01|0
1651041720000|2022-04-27 06:42:00|186.21|183.41|186.35|183.55|186.35|183.55|186.21|183.41|0
1651041730000|2022-04-27 06:42:10|186.21|183.41|186.35|183.55|186.35|183.55|186.08|183.28|0
1651041740000|2022-04-27 06:42:20|186.48|183.68|186.28|183.48|186.48|183.68|186.28|183.48|0
1651041750000|2022-04-27 06:42:30|186.21|183.41|185.94|183.14|186.21|183.41|185.94|183.14|0
1651041760000|2022-04-27 06:42:40|185.8|183|185.4|182.6|185.8|183|185.26|182.46|0
1651041770000|2022-04-27 06:42:50|185.53|182.73|185.26|182.46|185.53|182.73|185.26|182.46|0
1651041780000|2022-04-27 06:43:00|185.2|182.4|185.33|182.53|185.4|182.6|185.2|182.4|0
1651041790000|2022-04-27 06:43:10|185.26|182.46|184.99|182.19|185.26|182.46|184.99|182.19|0
1651041800000|2022-04-27 06:43:20|184.86|182.06|184.99|182.19|184.99|182.19|184.86|182.06|0
1651041810000|2022-04-27 06:43:30|185.13|182.33|185.13|182.33|185.26|182.46|185.06|182.26|0
1651041820000|2022-04-27 06:43:40|185.26|182.46|185.4|182.6|185.4|182.6|185.26|182.46|0
1651041830000|2022-04-27 06:43:50|185.47|182.67|185.67|182.87|185.67|182.87|185.47|182.67|0
1651041840000|2022-04-27 06:44:00|185.53|182.73|185.26|182.46|185.53|182.73|185.26|182.46|0
1651041850000|2022-04-27 06:44:10|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1651041860000|2022-04-27 06:44:20|185.53|182.73|185.8|183|185.8|183|185.4|182.6|0
1651041870000|2022-04-27 06:44:30|185.74|182.94|185.74|182.94|185.74|182.94|185.74|182.94|0
1651041880000|2022-04-27 06:44:40|185.6|182.8|185.53|182.73|185.67|182.87|185.53|182.73|0
1651041890000|2022-04-27 06:44:50|185.4|182.6|185.26|182.46|185.4|182.6|185.26|182.46|0
1651041900000|2022-04-27 06:45:00|185.4|182.6|185.26|182.46|185.4|182.6|185.19|182.39|0
1651041910000|2022-04-27 06:45:10|184.99|182.19|184.85|182.05|184.99|182.19|184.85|182.05|0
1651041920000|2022-04-27 06:45:20|184.92|182.12|185.26|182.46|185.26|182.46|184.85|182.05|0
1651041930000|2022-04-27 06:45:30|185.19|182.39|185.74|182.94|185.74|182.94|185.19|182.39|0
1651041940000|2022-04-27 06:45:40|185.67|182.87|185.67|182.87|185.8|183|185.67|182.87|0
1651041950000|2022-04-27 06:45:50|185.39|182.59|185.39|182.59|185.39|182.59|185.12|182.32|0
1651041960000|2022-04-27 06:46:00|185.53|182.73|185.8|183|185.8|183|185.53|182.73|0
1651041970000|2022-04-27 06:46:10|185.67|182.87|185.67|182.87|185.67|182.87|185.67|182.87|0
1651041980000|2022-04-27 06:46:20|185.8|183|185.66|182.86|185.8|183|185.66|182.86|0
1651041990000|2022-04-27 06:46:30|185.74|182.94|185.74|182.94|185.8|183|185.74|182.94|0
1651042000000|2022-04-27 06:46:40|185.8|183|185.66|182.86|185.8|183|185.66|182.86|0
1651042010000|2022-04-27 06:46:50|185.53|182.73|185.26|182.46|185.53|182.73|185.26|182.46|0
1651042020000|2022-04-27 06:47:00|185.33|182.53|185.53|182.73|185.53|182.73|185.33|182.53|0
1651042030000|2022-04-27 06:47:10|185.46|182.66|185.53|182.73|185.6|182.8|185.46|182.66|0
1651042040000|2022-04-27 06:47:20|185.66|182.86|185.53|182.73|185.66|182.86|185.39|182.59|0
1651042050000|2022-04-27 06:47:30|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1651042060000|2022-04-27 06:47:40|185.66|182.86|185.53|182.73|185.66|182.86|185.53|182.73|0
1651042070000|2022-04-27 06:47:50|185.19|182.39|185.12|182.32|185.19|182.39|185.06|182.26|0
1651042080000|2022-04-27 06:48:00|185.26|182.46|185.12|182.32|185.26|182.46|185.12|182.32|0
1651042090000|2022-04-27 06:48:10|184.99|182.19|184.99|182.19|184.99|182.19|184.99|182.19|0
1651042100000|2022-04-27 06:48:20|184.92|182.12|184.72|181.92|184.92|182.12|184.72|181.92|0
1651042110000|2022-04-27 06:48:30|184.58|181.78|184.31|181.51|184.58|181.78|184.31|181.51|0
1651042120000|2022-04-27 06:48:40|184.25|181.45|184.25|181.45|184.38|181.58|184.25|181.45|0
1651042130000|2022-04-27 06:48:50|184.17|181.37|184.65|181.85|184.65|181.85|184.17|181.37|0
1651042140000|2022-04-27 06:49:00|184.58|181.78|184.71|181.91|184.71|181.91|184.58|181.78|0
1651042150000|2022-04-27 06:49:10|184.85|182.05|184.92|182.12|184.92|182.12|184.85|182.05|0
1651042160000|2022-04-27 06:49:20|184.98|182.18|184.85|182.05|184.98|182.18|184.85|182.05|0
1651042170000|2022-04-27 06:49:30|184.71|181.91|184.98|182.18|184.98|182.18|184.71|181.91|0
1651042180000|2022-04-27 06:49:40|184.85|182.05|184.71|181.91|184.85|182.05|184.71|181.91|0
1651042190000|2022-04-27 06:49:50|184.65|181.85|184.58|181.78|184.65|181.85|184.51|181.71|0
1651042200000|2022-04-27 06:50:00|184.51|181.71|184.44|181.64|184.58|181.78|184.44|181.64|0
1651042210000|2022-04-27 06:50:10|184.65|181.85|184.71|181.91|184.71|181.91|184.58|181.78|0
1651042220000|2022-04-27 06:50:20|184.78|181.98|184.78|181.98|184.85|182.05|184.78|181.98|0
1651042230000|2022-04-27 06:50:30|184.71|181.91|184.65|181.85|184.71|181.91|184.65|181.85|0
1651042240000|2022-04-27 06:50:40|184.78|181.98|185.12|182.32|185.19|182.39|184.78|181.98|0
1651042250000|2022-04-27 06:50:50|185.25|182.45|184.92|182.12|185.25|182.45|184.92|182.12|0
1651042260000|2022-04-27 06:51:00|184.98|182.18|185.32|182.52|185.32|182.52|184.98|182.18|0
1651042270000|2022-04-27 06:51:10|185.25|182.45|185.52|182.72|185.52|182.72|185.25|182.45|0
1651042280000|2022-04-27 06:51:20|185.46|182.66|185.46|182.66|185.46|182.66|185.39|182.59|0
1651042290000|2022-04-27 06:51:30|185.52|182.72|185.19|182.39|185.52|182.72|185.05|182.25|0
1651042300000|2022-04-27 06:51:40|185.12|182.32|185.12|182.32|185.39|182.59|185.12|182.32|0
1651042310000|2022-04-27 06:51:50|184.58|181.78|184.11|181.31|184.65|181.85|184.11|181.31|0
1651042320000|2022-04-27 06:52:00|183.97|181.17|184.11|181.31|184.17|181.37|183.9|181.1|0
1651042330000|2022-04-27 06:52:10|183.97|181.17|184.17|181.37|184.17|181.37|183.97|181.17|0
1651042340000|2022-04-27 06:52:20|184.24|181.44|184.65|181.85|184.65|181.85|184.24|181.44|0
1651042350000|2022-04-27 06:52:30|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1651042360000|2022-04-27 06:52:40|184.65|181.85|184.71|181.91|184.71|181.91|184.65|181.85|0
1651042370000|2022-04-27 06:52:50|184.44|181.64|184.31|181.51|184.44|181.64|184.31|181.51|0
1651042380000|2022-04-27 06:53:00|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1651042390000|2022-04-27 06:53:10|184.65|181.85|184.51|181.71|184.65|181.85|184.44|181.64|0
1651042400000|2022-04-27 06:53:20|184.58|181.78|184.38|181.58|184.58|181.78|184.31|181.51|0
1651042410000|2022-04-27 06:53:30|184.44|181.64|184.38|181.58|184.44|181.64|184.38|181.58|0
1651042420000|2022-04-27 06:53:40|184.44|181.64|184.44|181.64|184.51|181.71|184.44|181.64|0
1651042430000|2022-04-27 06:53:50|184.51|181.71|184.64|181.84|184.71|181.91|184.51|181.71|0
1651042440000|2022-04-27 06:54:00|184.44|181.64|184.3|181.5|184.44|181.64|184.24|181.44|0
1651042450000|2022-04-27 06:54:10|184.37|181.57|184.24|181.44|184.37|181.57|184.24|181.44|0
1651042460000|2022-04-27 06:54:20|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1651042470000|2022-04-27 06:54:30|183.97|181.17|184.03|181.23|184.03|181.23|183.9|181.1|0
1651042480000|2022-04-27 06:54:40|184.17|181.37|184.1|181.3|184.17|181.37|184.1|181.3|0
1651042490000|2022-04-27 06:54:50|184.17|181.37|184.1|181.3|184.17|181.37|184.1|181.3|0
1651042500000|2022-04-27 06:55:00|184.24|181.44|184.03|181.23|184.24|181.44|184.03|181.23|0
1651042510000|2022-04-27 06:55:10|183.97|181.17|183.76|180.96|183.97|181.17|183.76|180.96|0
1651042520000|2022-04-27 06:55:20|183.9|181.1|183.83|181.03|183.9|181.1|183.83|181.03|0
1651042530000|2022-04-27 06:55:30|183.97|181.17|183.97|181.17|184.03|181.23|183.97|181.17|0
1651042540000|2022-04-27 06:55:40|183.83|181.03|184.17|181.37|184.17|181.37|183.83|181.03|0
1651042550000|2022-04-27 06:55:50|184.44|181.64|184.44|181.64|184.44|181.64|184.44|181.64|0
1651042560000|2022-04-27 06:56:00|184.64|181.84|184.51|181.71|184.71|181.91|184.51|181.71|0
1651042570000|2022-04-27 06:56:10|184.57|181.77|184.24|181.44|184.57|181.77|184.1|181.3|0
1651042580000|2022-04-27 06:56:20|184.37|181.57|183.63|180.83|184.37|181.57|183.63|180.83|0
1651042590000|2022-04-27 06:56:30|183.7|180.9|183.63|180.83|183.76|180.96|183.63|180.83|0
1651042600000|2022-04-27 06:56:40|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1651042610000|2022-04-27 06:56:50|183.36|180.56|183.09|180.29|183.36|180.56|183.09|180.29|0
1651042620000|2022-04-27 06:57:00|183.22|180.42|183.63|180.83|183.7|180.9|183.22|180.42|0
1651042630000|2022-04-27 06:57:10|183.76|180.96|183.76|180.96|183.76|180.96|183.7|180.9|0
1651042640000|2022-04-27 06:57:20|184.03|181.23|184.44|181.64|184.44|181.64|184.03|181.23|0
1651042650000|2022-04-27 06:57:30|184.3|181.5|184.3|181.5|184.37|181.57|184.3|181.5|0
1651042660000|2022-04-27 06:57:40|184.51|181.71|184.03|181.23|184.51|181.71|184.03|181.23|0
1651042670000|2022-04-27 06:57:50|183.83|181.03|183.9|181.1|183.9|181.1|183.83|181.03|0
1651042680000|2022-04-27 06:58:00|183.83|181.03|183.76|180.96|183.9|181.1|183.76|180.96|0
1651042690000|2022-04-27 06:58:10|183.7|180.9|183.97|181.17|183.97|181.17|183.7|180.9|0
1651042700000|2022-04-27 06:58:20|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1651042710000|2022-04-27 06:58:30|184.17|181.37|183.7|180.9|184.17|181.37|183.7|180.9|0
1651042720000|2022-04-27 06:58:40|183.76|180.96|183.7|180.9|183.76|180.96|183.63|180.83|0
1651042730000|2022-04-27 06:58:50|183.63|180.83|183.63|180.83|183.76|180.96|183.63|180.83|0
1651042740000|2022-04-27 06:59:00|183.49|180.69|183.36|180.56|183.56|180.76|183.36|180.56|0
1651042750000|2022-04-27 06:59:10|183.49|180.69|183.36|180.56|183.63|180.83|183.36|180.56|0
1651042760000|2022-04-27 06:59:20|183.49|180.69|183.49|180.69|183.49|180.69|183.36|180.56|0
1651042770000|2022-04-27 06:59:30|183.22|180.42|183.09|180.29|183.36|180.56|183.09|180.29|0
1651042780000|2022-04-27 06:59:40|183.22|180.42|182.95|180.15|183.22|180.42|182.82|180.02|0
1651042790000|2022-04-27 06:59:50|183.22|180.42|183.09|180.29|183.22|180.42|182.95|180.15|0
1651042800000|2022-04-27 07:00:00|183.49|180.69|183.62|180.82|183.62|180.82|183.49|180.69|0
1651042810000|2022-04-27 07:00:10|183.22|180.42|183.09|180.29|183.29|180.49|183.09|180.29|0
1651042820000|2022-04-27 07:00:20|183.02|180.22|183.02|180.22|183.09|180.29|183.02|180.22|0
1651042830000|2022-04-27 07:00:30|182.95|180.15|183.22|180.42|183.49|180.69|182.95|180.15|0
1651042840000|2022-04-27 07:00:40|183.49|180.69|183.35|180.55|183.56|180.76|183.35|180.55|0
1651042850000|2022-04-27 07:00:50|183.56|180.76|183.49|180.69|183.56|180.76|183.29|180.49|0
1651042860000|2022-04-27 07:01:00|183.62|180.82|183.89|181.09|183.89|181.09|183.62|180.82|0
1651042870000|2022-04-27 07:01:10|183.62|180.82|183.09|180.29|183.62|180.82|183.09|180.29|0
1651042880000|2022-04-27 07:01:20|183.29|180.49|182.68|179.88|183.29|180.49|182.68|179.88|0
1651042890000|2022-04-27 07:01:30|182.55|179.75|182.41|179.61|182.55|179.75|182.35|179.55|0
1651042900000|2022-04-27 07:01:40|182.28|179.48|181.74|178.94|182.28|179.48|181.61|178.81|0
1651042910000|2022-04-27 07:01:50|181.61|178.81|181.74|178.94|181.74|178.94|181.61|178.81|0
1651042920000|2022-04-27 07:02:00|181.88|179.08|182.35|179.55|182.35|179.55|181.88|179.08|0
1651042930000|2022-04-27 07:02:10|182.41|179.61|182.15|179.35|182.55|179.75|182.15|179.35|0
1651042940000|2022-04-27 07:02:20|182.01|179.21|182.15|179.35|182.15|179.35|182.01|179.21|0
1651042950000|2022-04-27 07:02:30|182.08|179.28|181.61|178.81|182.35|179.55|181.61|178.81|0
1651042960000|2022-04-27 07:02:40|181.48|178.68|181.61|178.81|181.61|178.81|181.48|178.68|0
1651042970000|2022-04-27 07:02:50|181.74|178.94|181.34|178.54|181.74|178.94|181.21|178.41|0
1651042980000|2022-04-27 07:03:00|181.61|178.81|181.88|179.08|182.41|179.61|181.61|178.81|0
1651042990000|2022-04-27 07:03:10|182.14|179.34|182.14|179.34|182.14|179.34|181.88|179.08|0
1651043000000|2022-04-27 07:03:20|182.28|179.48|182.48|179.68|182.55|179.75|182.28|179.48|0
1651043010000|2022-04-27 07:03:30|183.08|180.28|183.49|180.69|183.89|181.09|183.08|180.28|0
1651043020000|2022-04-27 07:03:40|183.69|180.89|183.62|180.82|183.69|180.89|183.62|180.82|0
1651043030000|2022-04-27 07:03:50|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1651043040000|2022-04-27 07:04:00|184.02|181.22|184.36|181.56|184.36|181.56|184.02|181.22|0
1651043050000|2022-04-27 07:04:10|184.63|181.83|184.7|181.9|184.7|181.9|184.5|181.7|0
1651043060000|2022-04-27 07:04:20|184.97|182.17|184.83|182.03|185.1|182.3|184.77|181.97|0
1651043070000|2022-04-27 07:04:30|184.77|181.97|184.77|181.97|184.83|182.03|184.77|181.97|0
1651043080000|2022-04-27 07:04:40|184.7|181.9|184.5|181.7|184.7|181.9|184.5|181.7|0
1651043090000|2022-04-27 07:04:50|184.43|181.63|184.29|181.49|184.43|181.63|184.23|181.43|0
1651043100000|2022-04-27 07:05:00|184.02|181.22|183.82|181.42|184.02|181.42|183.55|181.15|0
1651043110000|2022-04-27 07:05:10|184.23|181.83|184.23|181.83|184.23|181.83|184.16|181.76|0
1651043120000|2022-04-27 07:05:20|184.09|181.69|184.36|181.96|184.36|181.96|184.09|181.69|0
1651043130000|2022-04-27 07:05:30|184.3|181.9|184.63|182.23|185.04|182.64|184.3|181.9|0
1651043140000|2022-04-27 07:05:40|184.5|182.1|184.77|182.37|184.77|182.37|184.36|181.96|0
1651043150000|2022-04-27 07:05:50|184.7|182.3|184.23|181.83|184.77|182.37|184.23|181.83|0
1651043160000|2022-04-27 07:06:00|184.5|182.1|184.9|182.5|184.9|182.5|184.5|182.1|0
1651043170000|2022-04-27 07:06:10|185.04|182.64|184.77|182.37|185.04|182.64|184.77|182.37|0
1651043180000|2022-04-27 07:06:20|184.84|182.44|185.04|182.64|185.04|182.64|184.84|182.44|0
1651043190000|2022-04-27 07:06:30|184.97|182.57|184.63|182.23|184.97|182.57|184.63|182.23|0
1651043200000|2022-04-27 07:06:40|184.77|182.37|184.63|182.23|184.84|182.44|184.57|182.17|0
1651043210000|2022-04-27 07:06:50|184.57|182.17|184.63|182.23|184.63|182.23|184.57|182.17|0
1651043220000|2022-04-27 07:07:00|184.5|182.1|185.71|183.31|185.71|183.31|184.5|182.1|0
1651043230000|2022-04-27 07:07:10|185.58|183.18|185.44|183.04|185.58|183.18|185.44|183.04|0
1651043240000|2022-04-27 07:07:20|185.65|183.25|185.71|183.31|185.85|183.45|185.65|183.25|0
1651043250000|2022-04-27 07:07:30|185.58|183.18|185.24|182.84|185.58|183.18|185.24|182.84|0
1651043260000|2022-04-27 07:07:40|184.97|182.57|184.63|182.23|184.97|182.57|184.63|182.23|0
1651043270000|2022-04-27 07:07:50|184.7|182.3|184.3|181.9|184.7|182.3|184.3|181.9|0
1651043280000|2022-04-27 07:08:00|183.96|181.56|183.62|181.22|183.96|181.56|183.62|181.22|0
1651043290000|2022-04-27 07:08:10|183.76|181.36|184.09|181.69|184.09|181.69|183.76|181.36|0
1651043300000|2022-04-27 07:08:20|183.82|181.42|183.15|180.75|183.82|181.42|183.15|180.75|0
1651043310000|2022-04-27 07:08:30|183.22|180.82|183.15|180.75|183.28|180.88|183.15|180.75|0
1651043320000|2022-04-27 07:08:40|183.01|180.61|182.88|180.48|183.01|180.61|182.81|180.41|0
1651043330000|2022-04-27 07:08:50|182.47|180.07|182.47|180.07|182.47|180.07|182.41|180.01|0
1651043340000|2022-04-27 07:09:00|182.28|179.88|182.07|179.67|182.47|180.07|182.07|179.67|0
1651043350000|2022-04-27 07:09:10|181.67|179.27|181.4|179|181.67|179.27|181.4|179|0
1651043360000|2022-04-27 07:09:20|181.54|179.14|181.54|179.14|181.67|179.27|181.47|179.07|0
1651043370000|2022-04-27 07:09:30|181.4|179|181.61|179.21|181.61|179.21|181.4|179|0
1651043380000|2022-04-27 07:09:40|181.94|179.54|182.21|179.81|182.21|179.81|181.94|179.54|0
1651043390000|2022-04-27 07:09:50|182.47|180.07|182.28|179.88|182.61|180.21|182.28|179.88|0
1651043400000|2022-04-27 07:10:00|182.61|180.21|183.68|181.28|183.68|181.28|182.61|180.21|0
1651043410000|2022-04-27 07:10:10|183.75|181.35|183.82|181.42|183.82|181.42|183.55|181.15|0
1651043420000|2022-04-27 07:10:20|184.09|181.69|184.49|182.09|184.49|182.09|183.82|181.42|0
1651043430000|2022-04-27 07:10:30|184.63|182.23|184.43|182.03|184.7|182.3|184.43|182.03|0
1651043440000|2022-04-27 07:10:40|184.49|182.09|184.36|181.96|184.49|182.09|184.36|181.96|0
1651043450000|2022-04-27 07:10:50|184.29|181.89|183.95|181.55|184.29|181.89|183.95|181.55|0
1651043460000|2022-04-27 07:11:00|183.82|181.42|183.82|181.42|183.95|181.55|183.68|181.28|0
1651043470000|2022-04-27 07:11:10|183.89|181.49|183.82|181.42|183.95|181.55|183.82|181.42|0
1651043480000|2022-04-27 07:11:20|183.75|181.35|183.28|180.88|183.75|181.35|183.28|180.88|0
1651043490000|2022-04-27 07:11:30|183.01|180.61|183.28|180.88|183.28|180.88|183.01|180.61|0
1651043500000|2022-04-27 07:11:40|183.41|181.01|183.62|181.22|183.62|181.22|183.41|181.01|0
1651043510000|2022-04-27 07:11:50|183.35|180.95|183.14|180.74|183.35|180.95|183.14|180.74|0
1651043520000|2022-04-27 07:12:00|183.28|180.88|183.68|181.28|183.68|181.28|183.28|180.88|0
1651043530000|2022-04-27 07:12:10|184.09|181.69|183.95|181.55|184.29|181.89|183.95|181.55|0
1651043540000|2022-04-27 07:12:20|184.02|181.62|183.68|181.28|184.02|181.62|183.68|181.28|0
1651043550000|2022-04-27 07:12:30|183.62|181.22|183.41|181.01|183.68|181.28|183.41|181.01|0
1651043560000|2022-04-27 07:12:40|183.35|180.95|183.41|181.01|183.68|181.28|183.35|180.95|0
1651043570000|2022-04-27 07:12:50|183.28|180.88|182.34|179.94|183.28|180.88|182.34|179.94|0
1651043580000|2022-04-27 07:13:00|182.07|179.67|182.07|179.67|182.34|179.94|182.07|179.67|0
1651043590000|2022-04-27 07:13:10|182.2|179.8|182.6|180.2|182.6|180.2|182.2|179.8|0
1651043600000|2022-04-27 07:13:20|182.74|180.34|183.14|180.74|183.14|180.74|182.74|180.34|0
1651043610000|2022-04-27 07:13:30|183.68|181.28|184.35|181.95|184.35|181.95|183.68|181.28|0
1651043620000|2022-04-27 07:13:40|183.95|181.55|184.15|181.75|184.15|181.75|183.81|181.41|0
1651043630000|2022-04-27 07:13:50|184.22|181.82|184.62|182.22|184.62|182.22|184.22|181.82|0
1651043640000|2022-04-27 07:14:00|185.03|182.63|185.57|183.17|185.57|183.17|185.03|182.63|0
1651043650000|2022-04-27 07:14:10|185.17|182.77|185.44|183.04|185.44|183.04|184.96|182.56|0
1651043660000|2022-04-27 07:14:20|185.57|183.17|185.44|183.04|185.64|183.24|185.44|183.04|0
1651043670000|2022-04-27 07:14:30|185.64|183.24|185.57|183.17|185.84|183.44|185.57|183.17|0
1651043680000|2022-04-27 07:14:40|185.44|183.04|185.71|183.31|185.71|183.31|185.3|182.9|0
1651043690000|2022-04-27 07:14:50|185.44|183.04|185.71|183.31|185.71|183.31|185.44|183.04|0
1651043700000|2022-04-27 07:15:00|185.98|183.58|185.91|183.51|186.25|183.85|185.91|183.51|0
1651043710000|2022-04-27 07:15:10|185.84|183.44|185.3|182.9|185.84|183.44|185.23|182.83|0
1651043720000|2022-04-27 07:15:20|185.44|183.04|185.37|182.97|185.44|183.04|185.37|182.97|0
1651043730000|2022-04-27 07:15:30|185.57|183.17|185.64|183.24|185.64|183.24|185.3|182.9|0
1651043740000|2022-04-27 07:15:40|185.51|183.11|185.71|183.31|185.71|183.31|185.51|183.11|0
1651043750000|2022-04-27 07:15:50|185.57|183.17|185.78|183.38|185.78|183.38|185.57|183.17|0
1651043760000|2022-04-27 07:16:00|185.98|183.58|186.39|183.99|186.39|183.99|185.98|183.58|0
1651043770000|2022-04-27 07:16:10|186.66|184.26|186.66|184.26|186.66|184.26|186.52|184.12|0
1651043780000|2022-04-27 07:16:20|186.93|184.53|187.2|184.8|187.34|184.94|186.93|184.53|0
1651043790000|2022-04-27 07:16:30|187.07|184.67|186.46|184.06|187.07|184.67|186.46|184.06|0
1651043800000|2022-04-27 07:16:40|186.25|183.85|185.78|183.38|186.25|183.85|185.78|183.38|0
1651043810000|2022-04-27 07:16:50|185.71|183.31|185.78|183.38|185.78|183.38|185.57|183.17|0
1651043820000|2022-04-27 07:17:00|185.98|183.58|186.52|184.12|186.52|184.12|185.98|183.58|0
1651043830000|2022-04-27 07:17:10|186.66|184.26|186.73|184.33|186.93|184.53|186.66|184.26|0
1651043840000|2022-04-27 07:17:20|186.45|184.05|186.66|184.26|186.66|184.26|186.38|183.98|0
1651043850000|2022-04-27 07:17:30|186.93|184.53|187.06|184.66|187.06|184.66|186.66|184.26|0
1651043860000|2022-04-27 07:17:40|186.59|184.19|186.66|184.26|186.66|184.26|186.45|184.05|0
1651043870000|2022-04-27 07:17:50|186.59|184.19|186.52|184.12|186.93|184.53|186.52|184.12|0
1651043880000|2022-04-27 07:18:00|186.66|184.26|186.45|184.05|186.66|184.26|186.45|184.05|0
1651043890000|2022-04-27 07:18:10|186.32|183.92|185.98|183.58|186.32|183.92|185.84|183.44|0
1651043900000|2022-04-27 07:18:20|185.84|183.44|185.57|183.17|185.84|183.44|185.43|183.03|0
1651043910000|2022-04-27 07:18:30|185.7|183.3|185.16|182.76|185.7|183.3|185.16|182.76|0
1651043920000|2022-04-27 07:18:40|185.03|182.63|185.23|182.83|185.3|182.9|185.03|182.63|0
1651043930000|2022-04-27 07:18:50|185.3|182.9|185.5|183.1|185.57|183.17|185.3|182.9|0
1651043940000|2022-04-27 07:19:00|185.57|183.17|185.02|182.62|185.64|183.24|185.02|182.62|0
1651043950000|2022-04-27 07:19:10|185.1|182.7|185.23|182.83|185.57|183.17|185.1|182.7|0
1651043960000|2022-04-27 07:19:20|185.16|182.76|185.09|182.69|185.43|183.03|185.02|182.62|0
1651043970000|2022-04-27 07:19:30|185.23|182.83|187.2|184.8|187.2|184.8|185.23|182.83|0
1651043980000|2022-04-27 07:19:40|187.88|185.48|186.93|184.53|187.88|185.48|186.93|184.53|0
1651043990000|2022-04-27 07:19:50|186.79|184.39|186.93|184.53|186.93|184.53|186.65|184.25|0
1651044000000|2022-04-27 07:20:00|187.2|184.8|187.13|184.73|187.41|185.01|187.13|184.73|0
1651044010000|2022-04-27 07:20:10|187.33|184.93|187.47|185.07|187.61|185.21|187.33|184.93|0
1651044020000|2022-04-27 07:20:20|187.61|185.21|187.88|185.48|187.88|185.48|187.61|185.21|0
1651044030000|2022-04-27 07:20:30|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1651044040000|2022-04-27 07:20:40|188.23|185.83|188.64|186.24|188.64|186.24|188.23|185.83|0
1651044050000|2022-04-27 07:20:50|189.11|186.71|190.08|187.68|190.08|187.68|189.11|186.71|0
1651044060000|2022-04-27 07:21:00|190.29|187.89|190.56|188.16|191.04|188.64|189.6|187.2|0
1651044070000|2022-04-27 07:21:10|190.63|188.23|191.11|188.71|191.11|188.71|190.63|188.23|0
1651044080000|2022-04-27 07:21:20|191.18|188.78|190.9|188.5|191.18|188.78|190.84|188.44|0
1651044090000|2022-04-27 07:21:30|190.56|188.16|190.98|188.58|191.04|188.64|190.56|188.16|0
1651044100000|2022-04-27 07:21:40|191.18|188.78|190.35|187.95|191.18|188.78|190.35|187.95|0
1651044110000|2022-04-27 07:21:50|190.01|187.61|190.63|188.23|190.63|188.23|190.01|187.61|0
1651044120000|2022-04-27 07:22:00|190.7|188.3|192.35|189.95|192.35|189.95|190.7|188.3|0
1651044130000|2022-04-27 07:22:10|191.94|189.54|192.63|190.23|192.63|190.23|191.94|189.54|0
1651044140000|2022-04-27 07:22:20|192.21|189.81|192.77|190.37|192.77|190.37|192.21|189.81|0
1651044150000|2022-04-27 07:22:30|192.63|190.23|192.21|189.81|192.63|190.23|192.21|189.81|0
1651044160000|2022-04-27 07:22:40|192.35|189.95|192.29|189.89|192.35|189.95|192.21|189.81|0
1651044170000|2022-04-27 07:22:50|192.35|189.95|193.05|190.65|193.05|190.65|192.35|189.95|0
1651044180000|2022-04-27 07:23:00|193.12|190.72|193.94|191.54|193.94|191.54|193.12|190.72|0
1651044190000|2022-04-27 07:23:10|193.8|191.4|192.97|190.57|193.8|191.4|192.97|190.57|0
1651044200000|2022-04-27 07:23:20|192.83|190.43|192.28|189.88|193.11|190.71|192.28|189.88|0
1651044210000|2022-04-27 07:23:30|192.14|189.74|192.97|190.57|192.97|190.57|192.14|189.74|0
1651044220000|2022-04-27 07:23:40|192.9|190.5|192.83|190.43|193.11|190.71|192.83|190.43|0
1651044230000|2022-04-27 07:23:50|192.63|190.23|193.32|190.92|193.32|190.92|192.63|190.23|0
1651044240000|2022-04-27 07:24:00|193.18|190.78|193.25|190.85|193.39|190.99|192.97|190.57|0
1651044250000|2022-04-27 07:24:10|193.39|190.99|193.25|190.85|193.39|190.99|193.18|190.78|0
1651044260000|2022-04-27 07:24:20|192.97|190.57|192.9|190.5|192.97|190.57|192.9|190.5|0
1651044270000|2022-04-27 07:24:30|192.49|190.09|192.28|189.88|192.49|190.09|192.28|189.88|0
1651044280000|2022-04-27 07:24:40|192.55|190.15|193.25|190.85|193.25|190.85|192.42|190.02|0
1651044290000|2022-04-27 07:24:50|193.52|191.12|193.94|191.54|194.22|191.82|193.52|191.12|0
1651044300000|2022-04-27 07:25:00|194.36|191.96|194.5|192.1|194.77|192.37|194.36|191.96|0
1651044310000|2022-04-27 07:25:10|194.22|191.82|194.5|192.1|194.57|192.17|194.22|191.82|0
1651044320000|2022-04-27 07:25:20|193.94|191.54|194.43|192.03|194.43|192.03|193.87|191.47|0
1651044330000|2022-04-27 07:25:30|194.5|192.1|195.89|193.49|195.89|193.49|194.5|192.1|0
1651044340000|2022-04-27 07:25:40|195.61|193.21|195.96|193.56|195.96|193.56|195.61|193.21|0
1651044350000|2022-04-27 07:25:50|196.73|194.33|196.87|194.47|197.01|194.61|196.73|194.33|0
1651044360000|2022-04-27 07:26:00|196.73|194.33|196.59|194.19|197.01|194.61|196.59|194.19|0
1651044370000|2022-04-27 07:26:10|196.52|194.12|196.66|194.26|196.66|194.26|196.31|193.91|0
1651044380000|2022-04-27 07:26:20|196.94|194.54|196.87|194.47|197.29|194.89|196.73|194.33|0
1651044390000|2022-04-27 07:26:30|197.15|194.75|197.57|195.17|197.57|195.17|197.01|194.61|0
1651044400000|2022-04-27 07:26:40|197.43|195.03|197.57|195.17|197.57|195.17|197.43|195.03|0
1651044410000|2022-04-27 07:26:50|197.43|195.03|197.57|195.17|197.57|195.17|197.43|195.03|0
1651044420000|2022-04-27 07:27:00|197.15|194.75|196.73|194.33|197.15|194.75|196.59|194.19|0
1651044430000|2022-04-27 07:27:10|197.57|195.17|197.57|195.17|197.71|195.31|197.43|195.03|0
1651044440000|2022-04-27 07:27:20|197.5|195.1|197.15|194.75|197.71|195.31|197.15|194.75|0
1651044450000|2022-04-27 07:27:30|197.57|195.17|197.43|195.03|197.57|195.17|197.36|194.96|0
1651044460000|2022-04-27 07:27:40|197.29|194.89|197.36|194.96|197.36|194.96|197.08|194.68|0
1651044470000|2022-04-27 07:27:50|197.43|195.03|197.5|195.1|197.5|195.1|197.22|194.82|0
1651044480000|2022-04-27 07:28:00|197.71|195.31|199.03|196.63|199.03|196.63|197.71|195.31|0
1651044490000|2022-04-27 07:28:10|199.17|196.77|199.45|197.05|199.45|197.05|199.17|196.77|0
1651044500000|2022-04-27 07:28:20|199.59|197.19|200.09|197.69|200.16|197.76|199.59|197.19|0
1651044510000|2022-04-27 07:28:30|200.3|197.9|199.38|196.98|200.3|197.9|199.38|196.98|0
1651044520000|2022-04-27 07:28:40|199.31|196.91|200.01|197.61|200.01|197.61|199.31|196.91|0
1651044530000|2022-04-27 07:28:50|199.38|196.98|199.59|197.19|199.59|197.19|199.38|196.98|0
1651044540000|2022-04-27 07:29:00|199.87|197.47|200.09|197.69|200.09|197.69|199.87|197.47|0
1651044550000|2022-04-27 07:29:10|200.23|197.83|201|198.6|201|198.6|200.01|197.61|0
1651044560000|2022-04-27 07:29:20|201.29|198.89|201.08|198.68|201.29|198.89|201.08|198.68|0
1651044570000|2022-04-27 07:29:30|201|198.6|201.22|198.82|201.29|198.89|201|198.6|0
1651044580000|2022-04-27 07:29:40|201.57|199.17|200.44|198.04|201.57|199.17|200.44|198.04|0
1651044590000|2022-04-27 07:29:50|200.3|197.9|201|198.6|201|198.6|200.3|197.9|0
1651044600000|2022-04-27 07:30:00|201.71|199.31|201.85|199.45|202.28|199.88|201.71|199.31|0
1651044610000|2022-04-27 07:30:10|201.22|198.82|201.85|199.45|201.85|199.45|201.22|198.82|0
1651044620000|2022-04-27 07:30:20|201.43|199.03|201.64|199.24|201.64|199.24|201.14|198.74|0
1651044630000|2022-04-27 07:30:30|201.43|199.03|200.15|197.75|201.43|199.03|200.15|197.75|0
1651044640000|2022-04-27 07:30:40|200.01|197.61|199.52|197.12|200.01|197.61|199.52|197.12|0
1651044650000|2022-04-27 07:30:50|199.45|197.05|199.52|197.12|199.52|197.12|199.38|196.98|0
1651044660000|2022-04-27 07:31:00|200.09|197.69|200.72|198.32|200.72|198.32|200.09|197.69|0
1651044670000|2022-04-27 07:31:10|201.22|198.82|201|198.6|201.29|198.89|201|198.6|0
1651044680000|2022-04-27 07:31:20|200.51|198.11|200.65|198.25|200.65|198.25|200.23|197.83|0
1651044690000|2022-04-27 07:31:30|200.72|198.32|200.58|198.18|200.72|198.32|200.51|198.11|0
1651044700000|2022-04-27 07:31:40|201.08|198.68|200.79|198.39|201.22|198.82|200.79|198.39|0
1651044710000|2022-04-27 07:31:50|200.51|198.11|200.44|198.04|200.58|198.18|200.44|198.04|0
1651044720000|2022-04-27 07:32:00|200.65|198.25|198.45|196.05|200.93|198.53|198.45|196.05|0
1651044730000|2022-04-27 07:32:10|200.15|197.75|199.38|196.98|200.15|197.75|199.31|196.91|0
1651044740000|2022-04-27 07:32:20|199.45|197.05|199.16|196.76|199.45|197.05|199.16|196.76|0
1651044750000|2022-04-27 07:32:30|199.31|196.91|199.87|197.47|199.87|197.47|199.31|196.91|0
1651044760000|2022-04-27 07:32:40|199.73|197.33|199.45|197.05|199.73|197.33|199.45|197.05|0
1651044770000|2022-04-27 07:32:50|199.59|197.19|199.8|197.4|199.8|197.4|199.45|197.05|0
1651044780000|2022-04-27 07:33:00|199.59|197.19|199.1|196.7|199.59|197.19|199.1|196.7|0
1651044790000|2022-04-27 07:33:10|199.3|196.9|199.8|197.4|199.8|197.4|199.3|196.9|0
1651044800000|2022-04-27 07:33:20|199.59|197.19|199.87|197.47|200.01|197.61|199.59|197.19|0
1651044810000|2022-04-27 07:33:30|199.73|197.33|199.66|197.26|199.8|197.4|199.66|197.26|0
1651044820000|2022-04-27 07:33:40|199.59|197.19|200.29|197.89|200.29|197.89|199.59|197.19|0
1651044830000|2022-04-27 07:33:50|199.87|197.47|199.52|197.12|200.15|197.75|199.52|197.12|0
1651044840000|2022-04-27 07:34:00|199.44|197.04|199.87|197.47|199.87|197.47|199.44|197.04|0
1651044850000|2022-04-27 07:34:10|199.73|197.33|198.88|196.48|199.73|197.33|198.88|196.48|0
1651044860000|2022-04-27 07:34:20|199.02|196.62|198.46|196.06|199.24|196.84|198.46|196.06|0
1651044870000|2022-04-27 07:34:30|198.32|195.92|198.88|196.48|198.88|196.48|198.25|195.85|0
1651044880000|2022-04-27 07:34:40|198.74|196.34|198.81|196.41|198.81|196.41|198.74|196.34|0
1651044890000|2022-04-27 07:34:50|198.6|196.2|198.18|195.78|198.6|196.2|198.18|195.78|0
1651044900000|2022-04-27 07:35:00|198.04|195.64|197.34|194.94|198.04|195.64|197.34|194.94|0
1651044910000|2022-04-27 07:35:10|197.48|195.08|197.34|194.94|197.62|195.22|197.34|194.94|0
1651044920000|2022-04-27 07:35:20|197.41|195.01|197.48|195.08|197.62|195.22|197.34|194.94|0
1651044930000|2022-04-27 07:35:30|197.41|195.01|197.76|195.36|197.76|195.36|197.2|194.8|0
1651044940000|2022-04-27 07:35:40|198.32|195.92|198.18|195.78|198.32|195.92|198.11|195.71|0
1651044950000|2022-04-27 07:35:50|197.97|195.57|197.76|195.36|197.97|195.57|197.76|195.36|0
1651044960000|2022-04-27 07:36:00|197.97|195.57|196.91|194.51|197.97|195.57|196.91|194.51|0
1651044970000|2022-04-27 07:36:10|197.47|195.07|197.47|195.07|197.47|195.07|197.33|194.93|0
1651044980000|2022-04-27 07:36:20|197.55|195.15|196.77|194.37|197.55|195.15|196.77|194.37|0
1651044990000|2022-04-27 07:36:30|197.05|194.65|196.91|194.51|197.05|194.65|196.91|194.51|0
1651045000000|2022-04-27 07:36:40|197.05|194.65|197.05|194.65|197.05|194.65|196.85|194.45|0
1651045010000|2022-04-27 07:36:50|197.41|195.01|197.33|194.93|197.41|195.01|197.27|194.87|0
1651045020000|2022-04-27 07:37:00|197.41|195.01|197.61|195.21|197.61|195.21|197.33|194.93|0
1651045030000|2022-04-27 07:37:10|197.33|194.93|197.61|195.21|197.61|195.21|197.33|194.93|0
1651045040000|2022-04-27 07:37:20|197.69|195.29|197.27|194.87|197.69|195.29|197.27|194.87|0
1651045050000|2022-04-27 07:37:30|197.13|194.73|197.13|194.73|197.19|194.79|196.91|194.51|0
1651045060000|2022-04-27 07:37:40|196.85|194.45|196.63|194.23|196.85|194.45|196.63|194.23|0
1651045070000|2022-04-27 07:37:50|196.57|194.17|196.35|193.95|196.57|194.17|196.35|193.95|0
1651045080000|2022-04-27 07:38:00|196.29|193.89|196.07|193.67|196.29|193.89|196.07|193.67|0
1651045090000|2022-04-27 07:38:10|195.94|193.54|195.52|193.12|195.94|193.54|195.52|193.12|0
1651045100000|2022-04-27 07:38:20|195.8|193.4|195.94|193.54|196.07|193.67|195.8|193.4|0
1651045110000|2022-04-27 07:38:30|196.07|193.67|195.87|193.47|196.07|193.67|195.87|193.47|0
1651045120000|2022-04-27 07:38:40|195.66|193.26|195.1|192.7|195.66|193.26|195.1|192.7|0
1651045130000|2022-04-27 07:38:50|194.68|192.28|194.68|192.28|194.68|192.28|194.54|192.14|0
1651045140000|2022-04-27 07:39:00|194.54|192.14|193.71|191.31|194.54|192.14|193.71|191.31|0
1651045150000|2022-04-27 07:39:10|193.44|191.04|193.3|190.9|193.44|191.04|193.3|190.9|0
1651045160000|2022-04-27 07:39:20|193.02|190.62|193.3|190.9|193.44|191.04|193.02|190.62|0
1651045170000|2022-04-27 07:39:30|193.02|190.62|192.82|190.42|193.16|190.76|192.68|190.28|0
1651045180000|2022-04-27 07:39:40|193.02|190.62|192.61|190.21|193.02|190.62|192.61|190.21|0
1651045190000|2022-04-27 07:39:50|192.74|190.34|192.74|190.34|192.88|190.48|192.74|190.34|0
1651045200000|2022-04-27 07:40:00|192.68|190.28|192.06|189.66|192.68|190.28|192.06|189.66|0
1651045210000|2022-04-27 07:40:10|191.78|189.38|191.71|189.31|191.78|189.38|191.71|189.31|0
1651045220000|2022-04-27 07:40:20|191.78|189.38|191.92|189.52|191.92|189.52|191.64|189.24|0
1651045230000|2022-04-27 07:40:30|192.19|189.79|192.47|190.07|192.47|190.07|192.19|189.79|0
1651045240000|2022-04-27 07:40:40|192.19|189.79|191.99|189.59|192.19|189.79|191.99|189.59|0
1651045250000|2022-04-27 07:40:50|192.05|189.65|191.5|189.1|192.05|189.65|191.5|189.1|0
1651045260000|2022-04-27 07:41:00|190.96|188.56|191.5|189.1|191.5|189.1|190.82|188.42|0
1651045270000|2022-04-27 07:41:10|191.44|189.04|191.09|188.69|191.44|189.04|191.09|188.69|0
1651045280000|2022-04-27 07:41:20|191.23|188.83|191.3|188.9|191.3|188.9|191.16|188.76|0
1651045290000|2022-04-27 07:41:30|191.37|188.97|191.3|188.9|191.37|188.97|191.09|188.69|0
1651045300000|2022-04-27 07:41:40|191.09|188.69|191.09|188.69|191.23|188.83|191.09|188.69|0
1651045310000|2022-04-27 07:41:50|191.03|188.63|191.44|189.04|191.44|189.04|190.96|188.56|0
1651045320000|2022-04-27 07:42:00|191.5|189.1|191.92|189.52|191.92|189.52|191.5|189.1|0
1651045330000|2022-04-27 07:42:10|192.19|189.79|190.75|188.35|192.19|189.79|190.75|188.35|0
1651045340000|2022-04-27 07:42:20|190.4|188|189.85|187.45|190.4|188|189.85|187.45|0
1651045350000|2022-04-27 07:42:30|189.71|187.31|190.2|187.8|190.2|187.8|189.71|187.31|0
1651045360000|2022-04-27 07:42:40|190.12|187.72|189.71|187.31|190.12|187.72|189.71|187.31|0
1651045370000|2022-04-27 07:42:50|189.51|187.11|188.75|186.35|189.51|187.11|188.75|186.35|0
1651045380000|2022-04-27 07:43:00|189.03|186.63|189.3|186.9|189.44|187.04|189.03|186.63|0
1651045390000|2022-04-27 07:43:10|189.03|186.63|188.69|186.29|189.03|186.63|188.69|186.29|0
1651045400000|2022-04-27 07:43:20|188.62|186.22|188.89|186.49|188.89|186.49|188.62|186.22|0
1651045410000|2022-04-27 07:43:30|188.75|186.35|188.62|186.22|188.75|186.35|188.55|186.15|0
1651045420000|2022-04-27 07:43:40|188.75|186.35|189.23|186.83|189.23|186.83|188.75|186.35|0
1651045430000|2022-04-27 07:43:50|189.57|187.17|189.44|187.04|189.57|187.17|189.44|187.04|0
1651045440000|2022-04-27 07:44:00|189.3|186.9|189.51|187.11|189.71|187.31|189.3|186.9|0
1651045450000|2022-04-27 07:44:10|189.65|187.25|188.75|186.35|189.65|187.25|188.75|186.35|0
1651045460000|2022-04-27 07:44:20|188.61|186.21|188.28|185.88|188.75|186.35|188.28|185.88|0
1651045470000|2022-04-27 07:44:30|188.34|185.94|188.14|185.74|188.55|186.15|188.14|185.74|0
1651045480000|2022-04-27 07:44:40|188.28|185.88|188.28|185.88|188.28|185.88|188.28|185.88|0
1651045490000|2022-04-27 07:44:50|188.55|186.15|189.02|186.62|189.02|186.62|188.55|186.15|0
1651045500000|2022-04-27 07:45:00|190.89|188.49|188.61|186.21|193.1|190.7|188.61|186.21|0
1651045510000|2022-04-27 07:45:10|188.28|185.88|188.62|186.22|188.76|186.36|188.07|185.67|0
1651045520000|2022-04-27 07:45:20|189.51|187.11|190.06|187.66|190.06|187.66|189.51|187.11|0
1651045530000|2022-04-27 07:45:30|189.92|187.52|190.06|187.66|190.13|187.73|189.92|187.52|0
1651045540000|2022-04-27 07:45:40|189.99|187.59|190.47|188.07|190.47|188.07|189.99|187.59|0
1651045550000|2022-04-27 07:45:50|190.74|188.34|190.33|187.93|190.74|188.34|190.33|187.93|0
1651045560000|2022-04-27 07:46:00|189.92|187.52|189.78|187.38|189.92|187.52|189.78|187.38|0
1651045570000|2022-04-27 07:46:10|189.58|187.18|189.37|186.97|189.58|187.18|189.31|186.91|0
1651045580000|2022-04-27 07:46:20|189.44|187.04|188.82|186.42|189.44|187.04|188.82|186.42|0
1651045590000|2022-04-27 07:46:30|188.69|186.29|188.21|185.81|188.69|186.29|188.21|185.81|0
1651045600000|2022-04-27 07:46:40|188.28|185.88|187.19|184.79|188.28|185.88|187.19|184.79|0
1651045610000|2022-04-27 07:46:50|186.24|183.84|186.24|183.84|186.51|184.11|186.24|183.84|0
1651045620000|2022-04-27 07:47:00|186.11|183.71|186.11|183.71|186.24|183.84|185.97|183.57|0
1651045630000|2022-04-27 07:47:10|186.31|183.91|186.04|183.64|186.31|183.91|185.97|183.57|0
1651045640000|2022-04-27 07:47:20|186.24|183.84|186.31|183.91|186.31|183.91|186.11|183.71|0
1651045650000|2022-04-27 07:47:30|185.97|183.57|186.38|183.98|186.38|183.98|185.97|183.57|0
1651045660000|2022-04-27 07:47:40|186.24|183.84|186.04|183.64|186.24|183.84|186.04|183.64|0
1651045670000|2022-04-27 07:47:50|186.11|183.71|186.38|183.98|186.38|183.98|185.97|183.57|0
1651045680000|2022-04-27 07:48:00|186.24|183.84|186.65|184.25|186.65|184.25|186.11|183.71|0
1651045690000|2022-04-27 07:48:10|186.78|184.38|186.51|184.11|186.78|184.38|186.51|184.11|0
1651045700000|2022-04-27 07:48:20|186.31|183.91|186.51|184.11|186.65|184.25|186.31|183.91|0
1651045710000|2022-04-27 07:48:30|185.84|183.44|184.89|182.49|185.84|183.44|184.89|182.49|0
1651045720000|2022-04-27 07:48:40|184.83|182.43|185.03|182.63|185.03|182.63|184.83|182.43|0
1651045730000|2022-04-27 07:48:50|185.43|183.03|185.43|183.03|185.43|183.03|185.3|182.9|0
1651045740000|2022-04-27 07:49:00|185.3|182.9|185.84|183.44|185.84|183.44|185.3|182.9|0
1651045750000|2022-04-27 07:49:10|186.11|183.71|186.11|183.71|186.11|183.71|185.84|183.44|0
1651045760000|2022-04-27 07:49:20|186.31|183.91|186.31|183.91|186.31|183.91|186.24|183.84|0
1651045770000|2022-04-27 07:49:30|186.51|184.11|186.65|184.25|186.78|184.38|186.51|184.11|0
1651045780000|2022-04-27 07:49:40|186.45|184.05|186.04|183.64|186.45|184.05|185.97|183.57|0
1651045790000|2022-04-27 07:49:50|186.24|183.84|186.51|184.11|186.51|184.11|186.24|183.84|0
1651045800000|2022-04-27 07:50:00|186.38|183.98|185.83|183.43|186.38|183.98|185.56|183.16|0
1651045810000|2022-04-27 07:50:10|185.63|183.23|185.9|183.5|185.9|183.5|185.56|183.16|0
1651045820000|2022-04-27 07:50:20|185.7|183.3|185.97|183.57|185.97|183.57|185.43|183.03|0
1651045830000|2022-04-27 07:50:30|186.04|183.64|185.29|182.89|186.04|183.64|185.29|182.89|0
1651045840000|2022-04-27 07:50:40|185.43|183.03|185.16|182.76|185.43|183.03|185.16|182.76|0
1651045850000|2022-04-27 07:50:50|185.29|182.89|183.98|181.58|185.29|182.89|183.98|181.58|0
1651045860000|2022-04-27 07:51:00|184.76|182.36|184.62|182.22|184.76|182.36|184.49|182.09|0
1651045870000|2022-04-27 07:51:10|184|181.6|183.19|180.79|184.13|181.73|183.19|180.79|0
1651045880000|2022-04-27 07:51:20|183.46|181.06|183.59|181.19|183.59|181.19|183.46|181.06|0
1651045890000|2022-04-27 07:51:30|183.73|181.33|183.8|181.4|183.8|181.4|183.59|181.19|0
1651045900000|2022-04-27 07:51:40|183.73|181.33|183.06|180.66|183.73|181.33|183.06|180.66|0
1651045910000|2022-04-27 07:51:50|182.92|180.52|182.99|180.59|183.19|180.79|182.92|180.52|0
1651045920000|2022-04-27 07:52:00|182.92|180.52|183.39|180.99|183.39|180.99|182.92|180.52|0
1651045930000|2022-04-27 07:52:10|183.46|181.06|183.73|181.33|184|181.6|183.46|181.06|0
1651045940000|2022-04-27 07:52:20|183.59|181.19|183.99|181.59|183.99|181.59|183.59|181.19|0
1651045950000|2022-04-27 07:52:30|183.8|181.4|183.73|181.33|183.8|181.4|183.73|181.33|0
1651045960000|2022-04-27 07:52:40|183.93|181.53|183.86|181.46|184.26|181.86|183.86|181.46|0
1651045970000|2022-04-27 07:52:50|183.8|181.4|183.46|181.06|183.8|181.4|183.46|181.06|0
1651045980000|2022-04-27 07:53:00|183.8|181.4|182.45|180.05|183.8|181.4|182.45|180.05|0
1651045990000|2022-04-27 07:53:10|182.38|179.98|181.98|179.58|182.52|180.12|181.98|179.58|0
1651046000000|2022-04-27 07:53:20|182.19|179.79|181.65|179.25|182.19|179.79|181.45|179.05|0
1651046010000|2022-04-27 07:53:30|181.85|179.45|181.98|179.58|181.98|179.58|181.58|179.18|0
1651046020000|2022-04-27 07:53:40|181.92|179.52|182.12|179.72|182.32|179.92|181.92|179.52|0
1651046030000|2022-04-27 07:53:50|182.38|179.98|183.12|180.72|183.12|180.72|182.38|179.98|0
1651046040000|2022-04-27 07:54:00|183.19|180.79|182.92|180.52|183.19|180.79|182.85|180.45|0
1651046050000|2022-04-27 07:54:10|182.65|180.25|182.25|179.85|182.78|180.38|182.25|179.85|0
1651046060000|2022-04-27 07:54:20|182.38|179.98|182.25|179.85|182.38|179.98|182.25|179.85|0
1651046070000|2022-04-27 07:54:30|182.05|179.65|181.98|179.58|182.12|179.72|181.98|179.58|0
1651046080000|2022-04-27 07:54:40|182.05|179.65|181.31|178.91|182.05|179.65|181.31|178.91|0
1651046090000|2022-04-27 07:54:50|181.18|178.78|180.85|178.45|181.18|178.78|180.85|178.45|0
1651046100000|2022-04-27 07:55:00|180.52|178.12|180.45|178.05|180.65|178.25|180.45|178.05|0
1651046110000|2022-04-27 07:55:10|180.52|178.12|181.05|178.65|181.05|178.65|180.38|177.98|0
1651046120000|2022-04-27 07:55:20|181.31|178.91|180.78|178.38|181.31|178.91|180.78|178.38|0
1651046130000|2022-04-27 07:55:30|180.52|178.12|180.78|178.38|180.78|178.38|180.52|178.12|0
1651046140000|2022-04-27 07:55:40|180.58|178.18|180.65|178.25|180.65|178.25|180.58|178.18|0
1651046150000|2022-04-27 07:55:50|180.78|178.38|180.52|178.12|180.78|178.38|180.52|178.12|0
1651046160000|2022-04-27 07:56:00|180.38|177.98|179.79|177.39|180.38|177.98|179.72|177.32|0
1651046170000|2022-04-27 07:56:10|179.85|177.45|178.13|175.73|179.85|177.45|178.13|175.73|0
1651046180000|2022-04-27 07:56:20|177.94|175.54|178.53|176.13|178.53|176.13|177.94|175.54|0
1651046190000|2022-04-27 07:56:30|177.87|175.47|177.54|175.14|177.87|175.47|177.54|175.14|0
1651046200000|2022-04-27 07:56:40|177.48|175.08|177.08|174.68|177.48|175.08|176.95|174.55|0
1651046210000|2022-04-27 07:56:50|176.95|174.55|177.34|174.94|177.48|175.08|176.82|174.42|0
1651046220000|2022-04-27 07:57:00|177.48|175.08|177.61|175.21|177.74|175.34|177.48|175.08|0
1651046230000|2022-04-27 07:57:10|177.34|174.94|177.54|175.14|177.54|175.14|177.21|174.81|0
1651046240000|2022-04-27 07:57:20|177.61|175.21|177.21|174.81|178.13|175.73|177.21|174.81|0
1651046250000|2022-04-27 07:57:30|177.02|174.62|177.08|174.68|177.67|175.27|177.02|174.62|0
1651046260000|2022-04-27 07:57:40|176.95|174.55|176.82|174.42|177.08|174.68|176.82|174.42|0
1651046270000|2022-04-27 07:57:50|177.21|174.81|176.69|174.29|177.21|174.81|176.69|174.29|0
1651046280000|2022-04-27 07:58:00|176.95|174.55|177.67|175.27|177.67|175.27|176.95|174.55|0
1651046290000|2022-04-27 07:58:10|177.61|175.21|177.74|175.34|178|175.6|177.61|175.21|0
1651046300000|2022-04-27 07:58:20|177.34|174.94|178|175.6|178|175.6|177.34|174.94|0
1651046310000|2022-04-27 07:58:30|177.87|175.47|177.87|175.47|178.07|175.67|177.87|175.47|0
1651046320000|2022-04-27 07:58:40|178|175.6|177.94|175.54|178.07|175.67|177.74|175.34|0
1651046330000|2022-04-27 07:58:50|177.87|175.47|178.13|175.73|178.13|175.73|177.87|175.47|0
1651046340000|2022-04-27 07:59:00|178.26|175.86|178.13|175.73|178.33|175.93|178.13|175.73|0
1651046350000|2022-04-27 07:59:10|178.39|175.99|178.79|176.39|178.79|176.39|178.39|175.99|0
1651046360000|2022-04-27 07:59:20|178.46|176.06|178.26|175.86|178.66|176.26|178.26|175.86|0
1651046370000|2022-04-27 07:59:30|178.79|176.39|178.53|176.13|178.79|176.39|178.53|176.13|0
1651046380000|2022-04-27 07:59:40|178.66|176.26|178.39|175.99|178.66|176.26|178.39|175.99|0
1651046390000|2022-04-27 07:59:50|178.46|176.06|177.94|175.54|178.46|176.06|177.94|175.54|0
1651046400000|2022-04-27 08:00:00|177.74|175.34|177.08|174.68|177.74|175.34|176.95|174.55|0
1651046410000|2022-04-27 08:00:10|177.73|175.33|177.87|175.47|177.87|175.47|177.73|175.33|0
1651046420000|2022-04-27 08:00:20|177.73|175.33|178.66|176.26|178.66|176.26|177.73|175.33|0
1651046430000|2022-04-27 08:00:30|178.39|175.99|178.73|176.33|178.73|176.33|178.39|175.99|0
1651046440000|2022-04-27 08:00:40|179.18|176.78|178.92|176.52|179.18|176.78|178.92|176.52|0
1651046450000|2022-04-27 08:00:50|178.79|176.39|178.52|176.12|178.79|176.39|178.52|176.12|0
1651046460000|2022-04-27 08:01:00|178|175.6|178.39|175.99|178.52|176.12|178|175.6|0
1651046470000|2022-04-27 08:01:10|178.26|175.86|178.13|175.73|178.26|175.86|178|175.6|0
1651046480000|2022-04-27 08:01:20|177.73|175.33|179.05|176.65|179.05|176.65|177.73|175.33|0
1651046490000|2022-04-27 08:01:30|178.26|175.86|178.39|175.99|178.39|175.99|178.26|175.86|0
1651046500000|2022-04-27 08:01:40|178|175.6|178.13|175.73|178.39|175.99|178|175.6|0
1651046510000|2022-04-27 08:01:50|178.26|175.86|178.26|175.86|178.39|175.99|178.26|175.86|0
1651046520000|2022-04-27 08:02:00|178.39|175.99|178.39|175.99|178.59|176.19|178.39|175.99|0
1651046530000|2022-04-27 08:02:10|178.52|176.12|178.46|176.06|178.52|176.12|178.13|175.73|0
1651046540000|2022-04-27 08:02:20|178.72|176.32|178.2|175.8|178.72|176.32|178.2|175.8|0
1651046550000|2022-04-27 08:02:30|178.26|175.86|178.59|176.19|178.72|176.32|178.26|175.86|0
1651046560000|2022-04-27 08:02:40|178.99|176.59|178.52|176.12|179.05|176.65|178.52|176.12|0
1651046570000|2022-04-27 08:02:50|178.59|176.19|178.52|176.12|178.59|176.19|178.52|176.12|0
1651046580000|2022-04-27 08:03:00|178.65|176.25|178.92|176.52|178.92|176.52|178.65|176.25|0
1651046590000|2022-04-27 08:03:10|178.79|176.39|178.46|176.06|178.79|176.39|178.39|175.99|0
1651046600000|2022-04-27 08:03:20|178.52|176.12|178.52|176.12|178.65|176.25|178.52|176.12|0
1651046610000|2022-04-27 08:03:30|178.65|176.25|178.92|176.52|178.92|176.52|178.65|176.25|0
1651046620000|2022-04-27 08:03:40|179.05|176.65|179.18|176.78|179.18|176.78|179.05|176.65|0
1651046630000|2022-04-27 08:03:50|179.31|176.91|179.45|177.05|179.58|177.18|179.18|176.78|0
1651046640000|2022-04-27 08:04:00|179.58|177.18|179.65|177.25|179.65|177.25|179.58|177.18|0
1651046650000|2022-04-27 08:04:10|179.71|177.31|180.11|177.71|180.24|177.84|179.71|177.31|0
1651046660000|2022-04-27 08:04:20|180.24|177.84|180.24|177.84|180.58|178.18|180.24|177.84|0
1651046670000|2022-04-27 08:04:30|179.58|177.18|179.31|176.91|179.84|177.44|179.31|176.91|0
1651046680000|2022-04-27 08:04:40|179.18|176.78|179.18|176.78|179.25|176.85|179.18|176.78|0
1651046690000|2022-04-27 08:04:50|179.45|177.05|179.58|177.18|179.71|177.31|179.31|176.91|0
1651046700000|2022-04-27 08:05:00|179.78|177.38|179.78|177.38|179.78|177.38|179.71|177.31|0
1651046710000|2022-04-27 08:05:10|179.71|177.31|180.11|177.71|180.24|177.84|179.65|177.25|0
1651046720000|2022-04-27 08:05:20|180.51|178.11|179.58|177.18|180.51|178.11|179.44|177.04|0
1651046730000|2022-04-27 08:05:30|179.44|177.04|179.58|177.18|179.58|177.18|179.44|177.04|0
1651046740000|2022-04-27 08:05:40|179.71|177.31|179.31|176.91|179.71|177.31|179.31|176.91|0
1651046750000|2022-04-27 08:05:50|179.44|177.04|179.44|177.04|179.58|177.18|179.44|177.04|0
1651046760000|2022-04-27 08:06:00|179.58|177.18|179.58|177.18|179.58|177.18|179.31|176.91|0
1651046770000|2022-04-27 08:06:10|179.71|177.31|179.58|177.18|179.71|177.31|179.58|177.18|0
1651046780000|2022-04-27 08:06:20|179.78|177.38|180.04|177.64|180.04|177.64|179.78|177.38|0
1651046790000|2022-04-27 08:06:30|179.84|177.44|179.58|177.18|179.84|177.44|179.58|177.18|0
1651046800000|2022-04-27 08:06:40|179.71|177.31|178.91|176.51|179.71|177.31|178.91|176.51|0
1651046810000|2022-04-27 08:06:50|179.18|176.78|179.44|177.04|179.44|177.04|179.18|176.78|0
1651046820000|2022-04-27 08:07:00|179.58|177.18|179.44|177.04|179.58|177.18|179.44|177.04|0
1651046830000|2022-04-27 08:07:10|179.25|176.85|179.31|176.91|179.31|176.91|179.11|176.71|0
1651046840000|2022-04-27 08:07:20|179.38|176.98|179.31|176.91|179.44|177.04|179.31|176.91|0
1651046850000|2022-04-27 08:07:30|179.44|177.04|179.84|177.44|179.97|177.57|179.44|177.04|0
1651046860000|2022-04-27 08:07:40|179.71|177.31|179.57|177.17|179.71|177.31|179.57|177.17|0
1651046870000|2022-04-27 08:07:50|179.64|177.24|179.44|177.04|179.64|177.24|179.44|177.04|0
1651046880000|2022-04-27 08:08:00|179.25|176.85|179.25|176.85|179.31|176.91|179.18|176.78|0
1651046890000|2022-04-27 08:08:10|179.18|176.78|179.51|177.11|179.51|177.11|179.04|176.64|0
1651046900000|2022-04-27 08:08:20|179.91|177.51|179.78|177.38|179.91|177.51|179.44|177.04|0
1651046910000|2022-04-27 08:08:30|179.77|177.37|179.84|177.44|179.84|177.44|179.71|177.31|0
1651046920000|2022-04-27 08:08:40|179.71|177.31|179.64|177.24|179.77|177.37|179.64|177.24|0
1651046930000|2022-04-27 08:08:50|179.71|177.31|179.71|177.31|179.84|177.44|179.71|177.31|0
1651046940000|2022-04-27 08:09:00|179.57|177.17|180.33|177.93|180.33|177.93|179.44|177.04|0
1651046950000|2022-04-27 08:09:10|180.53|178.13|179.88|177.48|180.53|178.13|179.41|177.01|0
1651046960000|2022-04-27 08:09:20|180.21|177.81|180.01|177.61|180.21|177.81|180.01|177.61|0
1651046970000|2022-04-27 08:09:30|179.87|177.47|180.01|177.61|180.14|177.74|179.87|177.47|0
1651046980000|2022-04-27 08:09:40|179.87|177.47|179.48|177.08|179.87|177.47|179.21|176.81|0
1651046990000|2022-04-27 08:09:50|179.61|177.21|179.84|177.44|179.84|177.44|179.48|177.08|0
1651047000000|2022-04-27 08:10:00|179.7|177.3|179.18|176.78|179.7|177.3|179.18|176.78|0
1651047010000|2022-04-27 08:10:10|179.17|176.77|178.91|176.51|179.31|176.91|178.91|176.51|0
1651047020000|2022-04-27 08:10:20|178.78|176.38|178.91|176.51|179.04|176.64|178.78|176.38|0
1651047030000|2022-04-27 08:10:30|178.85|176.45|178.65|176.25|178.85|176.45|178.65|176.25|0
1651047040000|2022-04-27 08:10:40|178.38|175.98|178.25|175.85|178.38|175.98|178.25|175.85|0
1651047050000|2022-04-27 08:10:50|178.32|175.92|178.25|175.85|178.51|176.11|178.25|175.85|0
1651047060000|2022-04-27 08:11:00|178.51|176.11|177.99|175.59|178.51|176.11|177.99|175.59|0
1651047070000|2022-04-27 08:11:10|178.12|175.72|177.99|175.59|178.25|175.85|177.99|175.59|0
1651047080000|2022-04-27 08:11:20|178.25|175.85|178.25|175.85|178.25|175.85|178.12|175.72|0
1651047090000|2022-04-27 08:11:30|178.51|176.11|178.65|176.25|178.65|176.25|178.51|176.11|0
1651047100000|2022-04-27 08:11:40|178.71|176.31|178.91|176.51|178.91|176.51|178.71|176.31|0
1651047110000|2022-04-27 08:11:50|179.04|176.64|178.98|176.58|179.24|176.84|178.91|176.51|0
1651047120000|2022-04-27 08:12:00|178.91|176.51|178.98|176.58|178.98|176.58|178.91|176.51|0
1651047130000|2022-04-27 08:12:10|179.17|176.77|178.64|176.24|179.31|176.91|178.64|176.24|0
1651047140000|2022-04-27 08:12:20|179.04|176.64|178.98|176.58|179.11|176.71|178.91|176.51|0
1651047150000|2022-04-27 08:12:30|178.78|176.38|177.99|175.59|178.78|176.38|177.99|175.59|0
1651047160000|2022-04-27 08:12:40|177.85|175.45|177.66|175.26|177.85|175.45|177.66|175.26|0
1651047170000|2022-04-27 08:12:50|177.59|175.19|176.67|174.27|177.59|175.19|176.67|174.27|0
1651047180000|2022-04-27 08:13:00|176.74|174.34|177.13|174.73|177.13|174.73|176.74|174.34|0
1651047190000|2022-04-27 08:13:10|176.93|174.53|177.2|174.8|177.2|174.8|176.93|174.53|0
1651047200000|2022-04-27 08:13:20|176.93|174.53|177.06|174.66|177.06|174.66|176.8|174.4|0
1651047210000|2022-04-27 08:13:30|177.2|174.8|177.26|174.86|177.26|174.86|177.2|174.8|0
1651047220000|2022-04-27 08:13:40|177.33|174.93|177.26|174.86|177.33|174.93|177.26|174.86|0
1651047230000|2022-04-27 08:13:50|177.2|174.8|177.06|174.66|177.33|174.93|177.06|174.66|0
1651047240000|2022-04-27 08:14:00|177|174.6|177.06|174.66|177.26|174.86|177|174.6|0
1651047250000|2022-04-27 08:14:10|176.93|174.53|176.93|174.53|177.06|174.66|176.93|174.53|0
1651047260000|2022-04-27 08:14:20|176.67|174.27|176.54|174.14|176.67|174.27|176.54|174.14|0
1651047270000|2022-04-27 08:14:30|174.91|172.51|175.49|173.09|175.49|173.09|174.91|172.51|0
1651047280000|2022-04-27 08:14:40|175.23|172.83|174.97|172.57|175.23|172.83|174.97|172.57|0
1651047290000|2022-04-27 08:14:50|174.71|172.31|174.91|172.51|174.91|172.51|174.71|172.31|0
1651047300000|2022-04-27 08:15:00|174.97|172.57|174.45|172.05|174.97|172.57|174.45|172.05|0
1651047310000|2022-04-27 08:15:10|174.58|172.18|174.84|172.44|174.97|172.57|174.58|172.18|0
1651047320000|2022-04-27 08:15:20|174.58|172.18|174.78|172.38|174.78|172.38|174.58|172.18|0
1651047330000|2022-04-27 08:15:30|174.58|172.18|174.45|172.05|174.58|172.18|174.45|172.05|0
1651047340000|2022-04-27 08:15:40|174.71|172.31|174.71|172.31|174.84|172.44|174.71|172.31|0
1651047350000|2022-04-27 08:15:50|174.84|172.44|175.1|172.7|175.1|172.7|174.84|172.44|0
1651047360000|2022-04-27 08:16:00|175.23|172.83|175.36|172.96|175.36|172.96|175.23|172.83|0
1651047370000|2022-04-27 08:16:10|175.23|172.83|175.49|173.09|175.49|173.09|175.23|172.83|0
1651047380000|2022-04-27 08:16:20|175.43|173.03|174.84|172.44|175.43|173.03|174.84|172.44|0
1651047390000|2022-04-27 08:16:30|174.91|172.51|174.84|172.44|174.91|172.51|174.84|172.44|0
1651047400000|2022-04-27 08:16:40|174.58|172.18|174.71|172.31|174.84|172.44|174.58|172.18|0
1651047410000|2022-04-27 08:16:50|174.84|172.44|174.19|171.79|174.84|172.44|173.93|171.53|0
1651047420000|2022-04-27 08:17:00|173.67|171.27|173.41|171.01|173.8|171.4|173.41|171.01|0
1651047430000|2022-04-27 08:17:10|173.54|171.14|173.74|171.34|173.8|171.4|173.54|171.14|0
1651047440000|2022-04-27 08:17:20|173.67|171.27|173.87|171.47|173.93|171.53|173.67|171.27|0
1651047450000|2022-04-27 08:17:30|173.67|171.27|173.41|171.01|173.67|171.27|173.28|170.88|0
1651047460000|2022-04-27 08:17:40|173.28|170.88|173.15|170.75|173.28|170.88|173.15|170.75|0
1651047470000|2022-04-27 08:17:50|173.02|170.62|173.02|170.62|173.02|170.62|172.9|170.5|0
1651047480000|2022-04-27 08:18:00|173.54|171.14|174.06|171.66|174.06|171.66|173.48|171.08|0
1651047490000|2022-04-27 08:18:10|173.67|171.27|174.13|171.73|174.13|171.73|173.67|171.27|0
1651047500000|2022-04-27 08:18:20|174.06|171.66|173.15|170.75|174.06|171.66|173.15|170.75|0
1651047510000|2022-04-27 08:18:30|173.48|171.08|173.15|170.75|173.48|171.08|173.15|170.75|0
1651047520000|2022-04-27 08:18:40|173.28|170.88|173.61|171.21|173.61|171.21|173.28|170.88|0
1651047530000|2022-04-27 08:18:50|173.54|171.14|173.54|171.14|173.54|171.14|173.54|171.14|0
1651047540000|2022-04-27 08:19:00|173.67|171.27|173.41|171.01|173.67|171.27|173.15|170.75|0
1651047550000|2022-04-27 08:19:10|173.54|171.14|173.02|170.62|173.54|171.14|173.02|170.62|0
1651047560000|2022-04-27 08:19:20|173.09|170.69|173.28|170.88|173.54|171.14|173.09|170.69|0
1651047570000|2022-04-27 08:19:30|173.41|171.01|173.54|171.14|173.54|171.14|173.41|171.01|0
1651047580000|2022-04-27 08:19:40|173.41|171.01|173.67|171.27|173.67|171.27|173.41|171.01|0
1651047590000|2022-04-27 08:19:50|173.54|171.14|173.67|171.27|173.67|171.27|173.54|171.14|0
1651047600000|2022-04-27 08:20:00|173.54|171.14|174.06|171.66|174.06|171.66|173.41|171.01|0
1651047610000|2022-04-27 08:20:10|174.32|171.92|174.25|171.85|174.32|171.92|174.19|171.79|0
1651047620000|2022-04-27 08:20:20|174.19|171.79|174.12|171.72|174.19|171.79|174.12|171.72|0
1651047630000|2022-04-27 08:20:30|174.25|171.85|174.84|172.44|174.84|172.44|174.25|171.85|0
1651047640000|2022-04-27 08:20:40|174.97|172.57|175.23|172.83|175.23|172.83|174.84|172.44|0
1651047650000|2022-04-27 08:20:50|175.29|172.89|174.71|172.31|175.36|172.96|174.71|172.31|0
1651047660000|2022-04-27 08:21:00|174.84|172.44|175.1|172.7|175.1|172.7|174.84|172.44|0
1651047670000|2022-04-27 08:21:10|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1651047690000|2022-04-27 08:21:30|175.36|172.96|175.03|172.63|175.36|172.96|175.03|172.63|0
1651047700000|2022-04-27 08:21:40|174.97|172.57|174.71|172.31|174.97|172.57|174.71|172.31|0
1651047710000|2022-04-27 08:21:50|174.51|172.11|174.45|172.05|174.51|172.11|174.38|171.98|0
1651047720000|2022-04-27 08:22:00|174.32|171.92|173.93|171.53|174.32|171.92|173.93|171.53|0
1651047730000|2022-04-27 08:22:10|173.67|171.27|173.28|170.88|173.67|171.27|173.28|170.88|0
1651047740000|2022-04-27 08:22:20|173.15|170.75|173.54|171.14|173.54|171.14|173.15|170.75|0
1651047750000|2022-04-27 08:22:30|173.41|171.01|173.15|170.75|173.41|171.01|173.15|170.75|0
1651047760000|2022-04-27 08:22:40|173.28|170.88|173.47|171.07|173.47|171.07|173.28|170.88|0
1651047770000|2022-04-27 08:22:50|173.22|170.82|173.28|170.88|173.28|170.88|173.15|170.75|0
1651047780000|2022-04-27 08:23:00|173.15|170.75|172.89|170.49|173.22|170.82|172.89|170.49|0
1651047790000|2022-04-27 08:23:10|172.76|170.36|172.89|170.49|172.89|170.49|172.76|170.36|0
1651047800000|2022-04-27 08:23:20|172.76|170.36|172.7|170.3|172.83|170.43|172.63|170.23|0
1651047810000|2022-04-27 08:23:30|172.63|170.23|172.57|170.17|172.63|170.23|172.57|170.17|0
1651047820000|2022-04-27 08:23:40|172.63|170.23|172.76|170.36|172.89|170.49|172.5|170.1|0
1651047830000|2022-04-27 08:23:50|172.63|170.23|172.76|170.36|172.76|170.36|172.63|170.23|0
1651047840000|2022-04-27 08:24:00|172.7|170.3|173.21|170.81|173.21|170.81|172.7|170.3|0
1651047850000|2022-04-27 08:24:10|173.41|171.01|173.73|171.33|173.92|171.52|173.41|171.01|0
1651047860000|2022-04-27 08:24:20|173.79|171.39|173.6|171.2|173.79|171.39|173.6|171.2|0
1651047870000|2022-04-27 08:24:30|173.53|171.13|174.18|171.78|174.18|171.78|173.53|171.13|0
1651047880000|2022-04-27 08:24:40|174.44|172.04|174.83|172.43|174.83|172.43|174.44|172.04|0
1651047890000|2022-04-27 08:24:50|174.7|172.3|174.57|172.17|174.7|172.3|174.44|172.04|0
1651047900000|2022-04-27 08:25:00|174.64|172.24|174.05|171.65|174.64|172.24|174.05|171.65|0
1651047910000|2022-04-27 08:25:10|174.18|171.78|174.05|171.65|174.18|171.78|174.05|171.65|0
1651047920000|2022-04-27 08:25:20|174.18|171.78|174.38|171.98|174.38|171.98|174.12|171.72|0
1651047930000|2022-04-27 08:25:30|174.44|172.04|174.7|172.3|174.7|172.3|174.44|172.04|0
1651047940000|2022-04-27 08:25:40|175.09|172.69|175.09|172.69|175.22|172.82|175.09|172.69|0
1651047950000|2022-04-27 08:25:50|175.48|173.08|176.74|174.34|176.74|174.34|175.48|173.08|0
1651047960000|2022-04-27 08:26:00|176.81|174.41|176.29|173.89|176.81|174.41|176.29|173.89|0
1651047970000|2022-04-27 08:26:10|176.55|174.15|176.68|174.28|176.74|174.34|176.55|174.15|0
1651047980000|2022-04-27 08:26:20|176.55|174.15|176.68|174.28|176.74|174.34|176.55|174.15|0
1651047990000|2022-04-27 08:26:30|176.48|174.08|176.55|174.15|176.55|174.15|176.48|174.08|0
1651048000000|2022-04-27 08:26:40|176.61|174.21|176.68|174.28|176.68|174.28|176.61|174.21|0
1651048010000|2022-04-27 08:26:50|176.35|173.95|176.68|174.28|176.68|174.28|176.35|173.95|0
1651048020000|2022-04-27 08:27:00|176.61|174.21|176.61|174.21|176.61|174.21|176.54|174.14|0
1651048030000|2022-04-27 08:27:10|176.74|174.34|175.09|172.69|176.74|174.34|175.09|172.69|0
1651048040000|2022-04-27 08:27:20|175.22|172.82|175.22|172.82|175.35|172.95|175.22|172.82|0
1651048050000|2022-04-27 08:27:30|175.35|172.95|175.22|172.82|175.35|172.95|175.22|172.82|0
1651048060000|2022-04-27 08:27:40|175.29|172.89|175.48|173.08|175.61|173.21|175.29|172.89|0
1651048070000|2022-04-27 08:27:50|175.42|173.02|175.48|173.08|175.48|173.08|175.35|172.95|0
1651048080000|2022-04-27 08:28:00|175.61|173.21|175.42|173.02|175.61|173.21|175.42|173.02|0
1651048090000|2022-04-27 08:28:10|174.96|172.56|175.22|172.82|175.22|172.82|174.96|172.56|0
1651048100000|2022-04-27 08:28:20|175.16|172.76|175.55|173.15|175.55|173.15|175.16|172.76|0
1651048110000|2022-04-27 08:28:30|175.87|173.47|175.74|173.34|175.87|173.47|175.68|173.28|0
1651048120000|2022-04-27 08:28:40|175.68|173.28|175.74|173.34|175.74|173.34|175.68|173.28|0
1651048130000|2022-04-27 08:28:50|175.68|173.28|175.61|173.21|175.68|173.28|175.61|173.21|0
1651048140000|2022-04-27 08:29:00|175.74|173.34|175.42|173.02|175.74|173.34|175.35|172.95|0
1651048150000|2022-04-27 08:29:10|175.68|173.28|175.61|173.21|175.74|173.34|175.61|173.21|0
1651048160000|2022-04-27 08:29:20|175.74|173.34|175.68|173.28|175.74|173.34|175.61|173.21|0
1651048170000|2022-04-27 08:29:30|175.74|173.34|175.74|173.34|175.74|173.34|175.61|173.21|0
1651048180000|2022-04-27 08:29:40|176.07|173.67|176.07|173.67|176.07|173.67|176.07|173.67|0
1651048190000|2022-04-27 08:29:50|176|173.6|176.39|173.99|176.39|173.99|176|173.6|0
1651048200000|2022-04-27 08:30:00|176.13|173.73|176|173.6|176.13|173.73|176|173.6|0
1651048210000|2022-04-27 08:30:10|175.94|173.54|175.48|173.08|176|173.6|175.48|173.08|0
1651048220000|2022-04-27 08:30:20|175.28|172.88|175.35|172.95|175.35|172.95|175.28|172.88|0
1651048230000|2022-04-27 08:30:30|175.28|172.88|175.48|173.08|175.48|173.08|175.28|172.88|0
1651048240000|2022-04-27 08:30:40|175.61|173.21|175.68|173.28|175.74|173.34|175.61|173.21|0
1651048250000|2022-04-27 08:30:50|175.61|173.21|175.61|173.21|175.61|173.21|175.48|173.08|0
1651048260000|2022-04-27 08:31:00|175.54|173.14|175.54|173.14|175.61|173.21|175.54|173.14|0
1651048270000|2022-04-27 08:31:10|175.48|173.08|175.74|173.34|175.74|173.34|175.48|173.08|0
1651048280000|2022-04-27 08:31:20|175.61|173.21|175.81|173.41|176|173.6|175.61|173.21|0
1651048290000|2022-04-27 08:31:30|175.74|173.34|175.87|173.47|175.87|173.47|175.74|173.34|0
1651048300000|2022-04-27 08:31:40|176|173.6|176.07|173.67|176.13|173.73|176|173.6|0
1651048310000|2022-04-27 08:31:50|176.13|173.73|176.26|173.86|176.26|173.86|176|173.6|0
1651048320000|2022-04-27 08:32:00|176.52|174.12|176.78|174.38|176.78|174.38|176.46|174.06|0
1651048330000|2022-04-27 08:32:10|176.65|174.25|176.59|174.19|176.65|174.25|176.59|174.19|0
1651048340000|2022-04-27 08:32:20|176.65|174.25|176.91|174.51|176.91|174.51|176.39|173.99|0
1651048350000|2022-04-27 08:32:30|176.85|174.45|176.91|174.51|176.91|174.51|176.85|174.45|0
1651048360000|2022-04-27 08:32:40|177.04|174.64|177.04|174.64|177.18|174.78|177.04|174.64|0
1651048370000|2022-04-27 08:32:50|176.91|174.51|177.24|174.84|177.31|174.91|176.91|174.51|0
1651048380000|2022-04-27 08:33:00|177.18|174.78|177.04|174.64|177.18|174.78|177.04|174.64|0
1651048390000|2022-04-27 08:33:10|177.11|174.71|177.44|175.04|177.44|175.04|177.11|174.71|0
1651048400000|2022-04-27 08:33:20|177.51|175.11|177.77|175.37|177.77|175.37|177.51|175.11|0
1651048410000|2022-04-27 08:33:30|177.96|175.56|177.77|175.37|177.96|175.56|177.77|175.37|0
1651048420000|2022-04-27 08:33:40|177.83|175.43|177.77|175.37|177.83|175.43|177.57|175.17|0
1651048430000|2022-04-27 08:33:50|177.83|175.43|177.77|175.37|177.83|175.43|177.77|175.37|0
1651048440000|2022-04-27 08:34:00|177.57|175.17|178.23|175.83|178.23|175.83|177.57|175.17|0
1651048450000|2022-04-27 08:34:10|178.09|175.69|177.96|175.56|178.09|175.69|177.96|175.56|0
1651048460000|2022-04-27 08:34:20|177.83|175.43|178.23|175.83|178.23|175.83|177.83|175.43|0
1651048470000|2022-04-27 08:34:30|178.09|175.69|178.09|175.69|178.23|175.83|178.09|175.69|0
1651048480000|2022-04-27 08:34:40|177.96|175.56|178.29|175.89|178.29|175.89|177.96|175.56|0
1651048490000|2022-04-27 08:34:50|178.36|175.96|178.43|176.03|178.49|176.09|178.36|175.96|0
1651048500000|2022-04-27 08:35:00|178.75|176.35|179.02|176.62|179.02|176.62|178.75|176.35|0
1651048510000|2022-04-27 08:35:10|179.15|176.75|179.02|176.62|179.15|176.75|178.95|176.55|0
1651048520000|2022-04-27 08:35:20|179.15|176.75|179.02|176.62|179.15|176.75|179.02|176.62|0
1651048530000|2022-04-27 08:35:30|178.88|176.48|178.88|176.48|178.88|176.48|178.75|176.35|0
1651048540000|2022-04-27 08:35:40|178.95|176.55|179.15|176.75|179.15|176.75|178.75|176.35|0
1651048550000|2022-04-27 08:35:50|179.08|176.68|178.88|176.48|179.15|176.75|178.88|176.48|0
1651048560000|2022-04-27 08:36:00|178.95|176.55|178.88|176.48|179.02|176.62|178.88|176.48|0
1651048570000|2022-04-27 08:36:10|179.02|176.62|178.82|176.42|179.02|176.62|178.82|176.42|0
1651048580000|2022-04-27 08:36:20|178.75|176.35|178.09|175.69|178.75|176.35|178.09|175.69|0
1651048590000|2022-04-27 08:36:30|178.22|175.82|177.9|175.5|178.22|175.82|177.9|175.5|0
1651048600000|2022-04-27 08:36:40|177.83|175.43|177.83|175.43|177.9|175.5|177.83|175.43|0
1651048610000|2022-04-27 08:36:50|177.7|175.3|177.43|175.03|177.77|175.37|177.43|175.03|0
1651048620000|2022-04-27 08:37:00|177.3|174.9|177.7|175.3|177.77|175.37|177.3|174.9|0
1651048630000|2022-04-27 08:37:10|177.63|175.23|178.16|175.76|178.16|175.76|177.63|175.23|0
1651048640000|2022-04-27 08:37:20|178.22|175.82|177.83|175.43|178.22|175.82|177.56|175.16|0
1651048650000|2022-04-27 08:37:30|177.96|175.56|177.96|175.56|177.96|175.56|177.83|175.43|0
1651048660000|2022-04-27 08:37:40|177.7|175.3|177.04|174.64|177.7|175.3|177.04|174.64|0
1651048670000|2022-04-27 08:37:50|177.43|175.03|177.56|175.16|177.56|175.16|177.37|174.97|0
1651048680000|2022-04-27 08:38:00|177.7|175.3|177.83|175.43|177.83|175.43|177.7|175.3|0
1651048690000|2022-04-27 08:38:10|178.09|175.69|178.82|176.42|178.82|176.42|178.09|175.69|0
1651048700000|2022-04-27 08:38:20|178.88|176.48|178.88|176.48|179.01|176.61|178.88|176.48|0
1651048710000|2022-04-27 08:38:30|178.82|176.42|178.35|175.95|178.82|176.42|178.22|175.82|0
1651048720000|2022-04-27 08:38:40|178.22|175.82|178.16|175.76|178.22|175.82|178.16|175.76|0
1651048730000|2022-04-27 08:38:50|177.83|175.43|177.69|175.29|177.96|175.56|177.69|175.29|0
1651048740000|2022-04-27 08:39:00|177.37|174.97|177.5|175.1|177.5|175.1|177.37|174.97|0
1651048750000|2022-04-27 08:39:10|177.3|174.9|177.3|174.9|177.43|175.03|177.3|174.9|0
1651048760000|2022-04-27 08:39:20|177.37|174.97|177.17|174.77|177.37|174.97|177.17|174.77|0
1651048770000|2022-04-27 08:39:30|177.43|175.03|177.3|174.9|177.43|175.03|177.24|174.84|0
1651048780000|2022-04-27 08:39:40|177.17|174.77|177.83|175.43|177.83|175.43|177.17|174.77|0
1651048790000|2022-04-27 08:39:50|177.96|175.56|177.63|175.23|177.96|175.56|177.63|175.23|0
1651048800000|2022-04-27 08:40:00|177.43|175.03|177.04|174.64|177.43|175.03|177.04|174.64|0
1651048810000|2022-04-27 08:40:10|176.97|174.57|177.1|174.7|177.1|174.7|176.97|174.57|0
1651048820000|2022-04-27 08:40:20|177.04|174.64|177.04|174.64|177.04|174.64|177.04|174.64|0
1651048830000|2022-04-27 08:40:30|176.64|174.24|176.51|174.11|176.71|174.31|176.51|174.11|0
1651048840000|2022-04-27 08:40:40|176.77|174.37|176.71|174.31|176.97|174.57|176.71|174.31|0
1651048850000|2022-04-27 08:40:50|176.77|174.37|176.64|174.24|176.77|174.37|176.64|174.24|0
1651048860000|2022-04-27 08:41:00|176.77|174.37|176.45|174.05|176.77|174.37|176.45|174.05|0
1651048870000|2022-04-27 08:41:10|176.51|174.11|176.64|174.24|176.64|174.24|176.45|174.05|0
1651048880000|2022-04-27 08:41:20|176.77|174.37|176.77|174.37|176.77|174.37|176.77|174.37|0
1651048890000|2022-04-27 08:41:30|176.84|174.44|176.77|174.37|176.84|174.44|176.64|174.24|0
1651048900000|2022-04-27 08:41:40|176.84|174.44|176.9|174.5|176.9|174.5|176.84|174.44|0
1651048910000|2022-04-27 08:41:50|177.04|174.64|177.23|174.83|177.23|174.83|176.9|174.5|0
1651048920000|2022-04-27 08:42:00|177.17|174.77|177.3|174.9|177.3|174.9|177.17|174.77|0
1651048930000|2022-04-27 08:42:10|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1651048940000|2022-04-27 08:42:20|177.56|175.16|177.3|174.9|177.56|175.16|177.3|174.9|0
1651048950000|2022-04-27 08:42:30|177.37|174.97|176.9|174.5|177.37|174.97|176.9|174.5|0
1651048960000|2022-04-27 08:42:40|177.3|174.9|177.17|174.77|177.3|174.9|177.03|174.63|0
1651048970000|2022-04-27 08:42:50|176.9|174.5|177.17|174.77|177.17|174.77|176.9|174.5|0
1651048980000|2022-04-27 08:43:00|177.3|174.9|177.43|175.03|177.5|175.1|177.3|174.9|0
1651048990000|2022-04-27 08:43:10|177.36|174.96|177.36|174.96|177.36|174.96|177.3|174.9|0
1651049000000|2022-04-27 08:43:20|177.16|174.76|177.3|174.9|177.3|174.9|177.1|174.7|0
1651049010000|2022-04-27 08:43:30|177.16|174.76|177.3|174.9|177.3|174.9|177.16|174.76|0
1651049020000|2022-04-27 08:43:40|177.23|174.83|177.3|174.9|177.3|174.9|177.03|174.63|0
1651049030000|2022-04-27 08:43:50|177.23|174.83|177.3|174.9|177.3|174.9|177.16|174.76|0
1651049040000|2022-04-27 08:44:00|177.36|174.96|177.3|174.9|177.36|174.96|177.16|174.76|0
1651049050000|2022-04-27 08:44:10|177.36|174.96|177.36|174.96|177.56|175.16|177.36|174.96|0
1651049060000|2022-04-27 08:44:20|177.49|175.09|177.63|175.23|177.76|175.36|177.49|175.09|0
1651049070000|2022-04-27 08:44:30|177.43|175.03|177.36|174.96|177.43|175.03|177.23|174.83|0
1651049080000|2022-04-27 08:44:40|177.56|175.16|177.56|175.16|177.69|175.29|177.56|175.16|0
1651049090000|2022-04-27 08:44:50|177.89|175.49|177.82|175.42|177.95|175.55|177.82|175.42|0
1651049100000|2022-04-27 08:45:00|177.89|175.49|179.01|176.61|179.01|176.61|177.89|175.49|0
1651049110000|2022-04-27 08:45:10|178.81|176.41|179.27|176.87|179.27|176.87|178.74|176.34|0
1651049120000|2022-04-27 08:45:20|179.54|177.14|178.74|176.34|179.54|177.14|178.74|176.34|0
1651049130000|2022-04-27 08:45:30|178.48|176.08|178.55|176.15|178.55|176.15|178.48|176.08|0
1651049140000|2022-04-27 08:45:40|178.48|176.08|178.74|176.34|178.74|176.34|178.35|175.95|0
1651049150000|2022-04-27 08:45:50|178.87|176.47|179.01|176.61|179.01|176.61|178.87|176.47|0
1651049160000|2022-04-27 08:46:00|178.87|176.47|179.27|176.87|179.27|176.87|178.87|176.47|0
1651049170000|2022-04-27 08:46:10|179.4|177|179.67|177.27|179.67|177.27|179.4|177|0
1651049180000|2022-04-27 08:46:20|179.6|177.2|179.53|177.13|179.6|177.2|179.53|177.13|0
1651049190000|2022-04-27 08:46:30|179.8|177.4|179.87|177.47|180.06|177.66|179.8|177.4|0
1651049200000|2022-04-27 08:46:40|180.06|177.66|180.33|177.93|180.33|177.93|180.06|177.66|0
1651049210000|2022-04-27 08:46:50|180.4|178|180.2|177.8|180.4|178|180.2|177.8|0
1651049220000|2022-04-27 08:47:00|179.93|177.53|180.33|177.93|180.46|178.06|179.93|177.53|0
1651049230000|2022-04-27 08:47:10|180.2|177.8|180.33|177.93|180.33|177.93|180.2|177.8|0
1651049240000|2022-04-27 08:47:20|180.46|178.06|180.86|178.46|181.13|178.73|180.46|178.06|0
1651049250000|2022-04-27 08:47:30|180.93|178.53|181.06|178.66|181.06|178.66|180.86|178.46|0
1651049260000|2022-04-27 08:47:40|180.99|178.59|180.73|178.33|180.99|178.59|180.73|178.33|0
1651049270000|2022-04-27 08:47:50|180.86|178.46|180.46|178.06|180.86|178.46|180.46|178.06|0
1651049280000|2022-04-27 08:48:00|180.66|178.26|180.2|177.8|180.66|178.26|180.2|177.8|0
1651049290000|2022-04-27 08:48:10|180.06|177.66|180.2|177.8|180.2|177.8|180.06|177.66|0
1651049300000|2022-04-27 08:48:20|180.13|177.73|179.93|177.53|180.13|177.73|179.93|177.53|0
1651049310000|2022-04-27 08:48:30|180.06|177.66|181.06|178.66|181.06|178.66|180.06|177.66|0
1651049320000|2022-04-27 08:48:40|181.53|179.13|181.13|178.73|181.53|179.13|180.99|178.59|0
1651049330000|2022-04-27 08:48:50|181.53|179.13|181.39|178.99|181.53|179.13|181.39|178.99|0
1651049340000|2022-04-27 08:49:00|181.26|178.86|181.19|178.79|181.26|178.86|181.19|178.79|0
1651049350000|2022-04-27 08:49:10|181.26|178.86|180.73|178.33|181.26|178.86|180.73|178.33|0
1651049360000|2022-04-27 08:49:20|179.47|177.07|181.29|178.89|181.29|178.89|179.41|177.01|0
1651049370000|2022-04-27 08:49:30|181.62|179.22|180.86|178.46|181.62|179.22|180.79|178.39|0
1651049380000|2022-04-27 08:49:40|180.99|178.59|181.06|178.66|181.06|178.66|180.99|178.59|0
1651049390000|2022-04-27 08:49:50|180.66|178.26|180.86|178.46|180.86|178.46|180.66|178.26|0
1651049400000|2022-04-27 08:50:00|180.99|178.59|181.39|178.99|181.39|178.99|180.99|178.59|0
1651049410000|2022-04-27 08:50:10|181.19|178.79|181.39|178.99|181.92|179.52|181.19|178.79|0
1651049420000|2022-04-27 08:50:20|181.52|179.12|181.66|179.26|181.66|179.26|181.12|178.72|0
1651049430000|2022-04-27 08:50:30|181.19|178.79|181.39|178.99|181.39|178.99|181.19|178.79|0
1651049440000|2022-04-27 08:50:40|181.33|178.93|181.39|178.99|181.39|178.99|181.33|178.93|0
1651049450000|2022-04-27 08:50:50|181.12|178.72|181.26|178.86|181.26|178.86|181.12|178.72|0
1651049460000|2022-04-27 08:51:00|181.12|178.72|180.86|178.46|181.12|178.72|180.86|178.46|0
1651049470000|2022-04-27 08:51:10|180.99|178.59|180.99|178.59|180.99|178.59|180.99|178.59|0
1651049480000|2022-04-27 08:51:20|181.06|178.66|180.86|178.46|181.06|178.66|180.86|178.46|0
1651049490000|2022-04-27 08:51:30|180.79|178.39|180.79|178.39|180.79|178.39|180.79|178.39|0
1651049500000|2022-04-27 08:51:40|180.66|178.26|180.59|178.19|180.66|178.26|180.59|178.19|0
1651049510000|2022-04-27 08:51:50|180.53|178.13|180.93|178.53|180.99|178.59|180.53|178.13|0
1651049520000|2022-04-27 08:52:00|180.99|178.59|181.39|178.99|181.46|179.06|180.99|178.59|0
1651049530000|2022-04-27 08:52:10|181.26|178.86|181.39|178.99|181.39|178.99|181.12|178.72|0
1651049540000|2022-04-27 08:52:20|181.46|179.06|181.12|178.72|181.46|179.06|181.12|178.72|0
1651049550000|2022-04-27 08:52:30|180.99|178.59|180.99|178.59|180.99|178.59|180.99|178.59|0
1651049560000|2022-04-27 08:52:40|181.12|178.72|181.19|178.79|181.19|178.79|181.12|178.72|0
1651049570000|2022-04-27 08:52:50|181.25|178.85|181.25|178.85|181.25|178.85|181.25|178.85|0
1651049580000|2022-04-27 08:53:00|181.32|178.92|180.99|178.59|181.39|178.99|180.99|178.59|0
1651049590000|2022-04-27 08:53:10|180.92|178.52|180.79|178.39|180.92|178.52|180.79|178.39|0
1651049600000|2022-04-27 08:53:20|180.85|178.45|180.72|178.32|180.85|178.45|180.66|178.26|0
1651049610000|2022-04-27 08:53:30|180.59|178.19|180.52|178.12|180.59|178.19|180.52|178.12|0
1651049620000|2022-04-27 08:53:40|180.46|178.06|180.32|177.92|180.46|178.06|180.32|177.92|0
1651049630000|2022-04-27 08:53:50|180.26|177.86|180.19|177.79|180.26|177.86|180.19|177.79|0
1651049640000|2022-04-27 08:54:00|180.06|177.66|179.92|177.52|180.06|177.66|179.92|177.52|0
1651049650000|2022-04-27 08:54:10|179.46|177.06|179.53|177.13|179.66|177.26|179.46|177.06|0
1651049660000|2022-04-27 08:54:20|179.39|176.99|179.53|177.13|179.53|177.13|179.39|176.99|0
1651049670000|2022-04-27 08:54:30|179.59|177.19|179.53|177.13|179.59|177.19|179.53|177.13|0
1651049680000|2022-04-27 08:54:40|179.59|177.19|179.92|177.52|179.92|177.52|179.59|177.19|0
1651049690000|2022-04-27 08:54:50|180.06|177.66|180.19|177.79|180.19|177.79|180.06|177.66|0
1651049700000|2022-04-27 08:55:00|180.32|177.92|179.92|177.52|180.32|177.92|179.92|177.52|0
1651049710000|2022-04-27 08:55:10|179.99|177.59|179.92|177.52|179.99|177.59|179.92|177.52|0
1651049720000|2022-04-27 08:55:20|179.99|177.59|180.06|177.66|180.06|177.66|179.99|177.59|0
1651049730000|2022-04-27 08:55:30|180.12|177.72|180.05|177.65|180.12|177.72|180.05|177.65|0
1651049740000|2022-04-27 08:55:40|180.12|177.72|179.79|177.39|180.12|177.72|179.79|177.39|0
1651049750000|2022-04-27 08:55:50|179.92|177.52|180.05|177.65|180.05|177.65|179.92|177.52|0
1651049760000|2022-04-27 08:56:00|179.99|177.59|180.05|177.65|180.05|177.65|179.99|177.59|0
1651049770000|2022-04-27 08:56:10|180.26|177.86|180.32|177.92|180.32|177.92|180.26|177.86|0
1651049780000|2022-04-27 08:56:20|179.66|177.26|178.4|176|179.66|177.26|178.07|175.67|0
1651049790000|2022-04-27 08:56:30|178.6|176.2|179.39|176.99|179.39|176.99|178.6|176.2|0
1651049800000|2022-04-27 08:56:40|179.26|176.86|178.93|176.53|179.39|176.99|178.86|176.46|0
1651049810000|2022-04-27 08:56:50|178.99|176.59|177.28|174.88|178.99|176.59|177.28|174.88|0
1651049820000|2022-04-27 08:57:00|177.02|174.62|177.68|175.28|177.68|175.28|177.02|174.62|0
1651049830000|2022-04-27 08:57:10|177.61|175.21|177.54|175.14|177.61|175.21|177.54|175.14|0
1651049840000|2022-04-27 08:57:20|177.09|174.69|177.41|175.01|177.41|175.01|177.02|174.62|0
1651049850000|2022-04-27 08:57:30|177.54|175.14|177.54|175.14|177.61|175.21|177.54|175.14|0
1651049860000|2022-04-27 08:57:40|177.68|175.28|177.61|175.21|177.68|175.28|177.54|175.14|0
1651049870000|2022-04-27 08:57:50|177.54|175.14|177.94|175.54|177.94|175.54|177.54|175.14|0
1651049880000|2022-04-27 08:58:00|178.07|175.67|178.2|175.8|178.2|175.8|177.81|175.41|0
1651049890000|2022-04-27 08:58:10|178.14|175.74|178.6|176.2|178.6|176.2|178.14|175.74|0
1651049900000|2022-04-27 08:58:20|178.53|176.13|178.6|176.2|178.6|176.2|178.53|176.13|0
1651049910000|2022-04-27 08:58:30|178.67|176.27|178.14|175.74|178.73|176.33|178.14|175.74|0
1651049920000|2022-04-27 08:58:40|178.01|175.61|177.94|175.54|178.07|175.67|177.94|175.54|0
1651049930000|2022-04-27 08:58:50|177.81|175.41|177.81|175.41|177.81|175.41|177.67|175.27|0
1651049940000|2022-04-27 08:59:00|178.01|175.61|178.07|175.67|178.07|175.67|177.94|175.54|0
1651049950000|2022-04-27 08:59:10|178.14|175.74|178.86|176.46|178.86|176.46|178.14|175.74|0
1651049960000|2022-04-27 08:59:20|178.93|176.53|178.73|176.33|178.99|176.59|178.73|176.33|0
1651049970000|2022-04-27 08:59:30|178.8|176.4|178.73|176.33|178.99|176.59|178.73|176.33|0
1651049980000|2022-04-27 08:59:40|178.8|176.4|178.73|176.33|178.8|176.4|178.73|176.33|0
1651049990000|2022-04-27 08:59:50|178.99|176.59|178.93|176.53|178.99|176.59|178.93|176.53|0
1651050000000|2022-04-27 09:00:00|179.12|176.72|179.65|177.25|179.65|177.25|179.12|176.72|0
1651050010000|2022-04-27 09:00:10|179.59|177.19|179.26|176.86|179.65|177.25|179.26|176.86|0
1651050020000|2022-04-27 09:00:20|179.52|177.12|179.12|176.72|179.52|177.12|179.12|176.72|0
1651050030000|2022-04-27 09:00:30|179.06|176.66|178.86|176.46|179.12|176.72|178.86|176.46|0
1651050040000|2022-04-27 09:00:40|178.53|176.13|178.53|176.13|178.73|176.33|178.53|176.13|0
1651050050000|2022-04-27 09:00:50|178.73|176.33|178.86|176.46|178.99|176.59|178.73|176.33|0
1651050060000|2022-04-27 09:01:00|178.46|176.06|178.53|176.13|178.53|176.13|178.33|175.93|0
1651050070000|2022-04-27 09:01:10|177.8|175.4|177.87|175.47|178.07|175.67|177.8|175.4|0
1651050080000|2022-04-27 09:01:20|177.93|175.53|177.74|175.34|177.93|175.53|177.74|175.34|0
1651050090000|2022-04-27 09:01:30|177.41|175.01|177.54|175.14|177.67|175.27|177.41|175.01|0
1651050100000|2022-04-27 09:01:40|177.48|175.08|177.41|175.01|177.48|175.08|177.41|175.01|0
1651050110000|2022-04-27 09:01:50|177.54|175.14|177.15|174.75|177.54|175.14|177.15|174.75|0
1651050120000|2022-04-27 09:02:00|176.88|174.48|177.41|175.01|177.41|175.01|176.88|174.48|0
1651050130000|2022-04-27 09:02:10|177.48|175.08|177.8|175.4|177.8|175.4|177.48|175.08|0
1651050140000|2022-04-27 09:02:20|177.87|175.47|177.93|175.53|178|175.6|177.87|175.47|0
1651050150000|2022-04-27 09:02:30|177.67|175.27|177.93|175.53|177.93|175.53|177.54|175.14|0
1651050160000|2022-04-27 09:02:40|177.87|175.47|177.54|175.14|177.87|175.47|177.54|175.14|0
1651050170000|2022-04-27 09:02:50|177.48|175.08|177.67|175.27|177.67|175.27|177.48|175.08|0
1651050180000|2022-04-27 09:03:00|177.74|175.34|177.54|175.14|177.74|175.34|177.54|175.14|0
1651050190000|2022-04-27 09:03:10|177.41|175.01|177.61|175.21|177.61|175.21|177.41|175.01|0
1651050200000|2022-04-27 09:03:20|177.54|175.14|177.34|174.94|177.54|175.14|177.34|174.94|0
1651050210000|2022-04-27 09:03:30|177.28|174.88|178.06|175.66|178.06|175.66|177.28|174.88|0
1651050220000|2022-04-27 09:03:40|177.93|175.53|177.67|175.27|177.93|175.53|177.41|175.01|0
1651050230000|2022-04-27 09:03:50|177.8|175.4|177.67|175.27|177.8|175.4|177.61|175.21|0
1651050240000|2022-04-27 09:04:00|177.93|175.53|178|175.6|178.06|175.66|177.93|175.53|0
1651050250000|2022-04-27 09:04:10|177.8|175.4|177.67|175.27|177.8|175.4|177.67|175.27|0
1651050260000|2022-04-27 09:04:20|177.54|175.14|178.06|175.66|178.06|175.66|177.54|175.14|0
1651050270000|2022-04-27 09:04:30|177.93|175.53|178.33|175.93|178.33|175.93|177.93|175.53|0
1651050280000|2022-04-27 09:04:40|177.93|175.53|178.06|175.66|178.19|175.79|177.93|175.53|0
1651050290000|2022-04-27 09:04:50|177.93|175.53|177.93|175.53|177.93|175.53|177.8|175.4|0
1651050300000|2022-04-27 09:05:00|178.06|175.66|177.93|175.53|178.06|175.66|177.8|175.4|0
1651050310000|2022-04-27 09:05:10|177.87|175.47|178|175.6|178.06|175.66|177.87|175.47|0
1651050320000|2022-04-27 09:05:20|177.93|175.53|177.8|175.4|177.93|175.53|177.8|175.4|0
1651050330000|2022-04-27 09:05:30|177.87|175.47|177.87|175.47|177.87|175.47|177.67|175.27|0
1651050340000|2022-04-27 09:05:40|177.8|175.4|177.93|175.53|177.93|175.53|177.8|175.4|0
1651050350000|2022-04-27 09:05:50|178.06|175.66|178.06|175.66|178.13|175.73|178.06|175.66|0
1651050360000|2022-04-27 09:06:00|177.8|175.4|177.54|175.14|177.8|175.4|177.54|175.14|0
1651050370000|2022-04-27 09:06:10|177.8|175.4|177.8|175.4|177.8|175.4|177.73|175.33|0
1651050380000|2022-04-27 09:06:20|177.87|175.47|177.4|175|177.87|175.47|177.4|175|0
1651050390000|2022-04-27 09:06:30|177.53|175.13|177.4|175|177.53|175.13|177.4|175|0
1651050400000|2022-04-27 09:06:40|177.53|175.13|177.67|175.27|177.8|175.4|177.53|175.13|0
1651050410000|2022-04-27 09:06:50|177.6|175.2|177.93|175.53|178.06|175.66|177.6|175.2|0
1651050420000|2022-04-27 09:07:00|178.13|175.73|177.93|175.53|178.13|175.73|177.93|175.53|0
1651050430000|2022-04-27 09:07:10|177.67|175.27|177.27|174.87|177.67|175.27|177.27|174.87|0
1651050440000|2022-04-27 09:07:20|177.01|174.61|177.14|174.74|177.27|174.87|177.01|174.61|0
1651050450000|2022-04-27 09:07:30|177.08|174.68|176.48|174.08|177.08|174.68|176.48|174.08|0
1651050460000|2022-04-27 09:07:40|176.75|174.35|177.08|174.68|177.08|174.68|176.75|174.35|0
1651050470000|2022-04-27 09:07:50|177.21|174.81|177.4|175|177.4|175|177.21|174.81|0
1651050480000|2022-04-27 09:08:00|177.66|175.26|177.6|175.2|177.66|175.26|177.53|175.13|0
1651050490000|2022-04-27 09:08:10|177.34|174.94|177.01|174.61|177.34|174.94|177.01|174.61|0
1651050500000|2022-04-27 09:08:20|177.27|174.87|177.27|174.87|177.27|174.87|177.14|174.74|0
1651050510000|2022-04-27 09:08:30|177.4|175|177.34|174.94|177.4|175|177.27|174.87|0
1651050520000|2022-04-27 09:08:40|177.53|175.13|177.73|175.33|177.8|175.4|177.53|175.13|0
1651050530000|2022-04-27 09:08:50|177.8|175.4|178.19|175.79|178.59|176.19|177.8|175.4|0
1651050540000|2022-04-27 09:09:00|177.93|175.53|177.86|175.46|177.93|175.53|177.79|175.39|0
1651050550000|2022-04-27 09:09:10|177.79|175.39|178.32|175.92|178.32|175.92|177.79|175.39|0
1651050560000|2022-04-27 09:09:20|178.45|176.05|178.65|176.25|178.65|176.25|178.45|176.05|0
1651050570000|2022-04-27 09:09:30|178.85|176.45|179.05|176.65|179.05|176.65|178.85|176.45|0
1651050580000|2022-04-27 09:09:40|178.98|176.58|178.98|176.58|179.05|176.65|178.98|176.58|0
1651050590000|2022-04-27 09:09:50|179.38|176.98|179.58|177.18|179.58|177.18|179.25|176.85|0
1651050600000|2022-04-27 09:10:00|180.04|177.64|179.51|177.11|180.04|177.64|179.51|177.11|0
1651050610000|2022-04-27 09:10:10|179.38|176.98|179.11|176.71|179.38|176.98|179.11|176.71|0
1651050620000|2022-04-27 09:10:20|178.98|176.58|179.31|176.91|179.31|176.91|178.98|176.58|0
1651050630000|2022-04-27 09:10:30|179.24|176.84|179.11|176.71|179.24|176.84|179.11|176.71|0
1651050640000|2022-04-27 09:10:40|178.98|176.58|178.85|176.45|178.98|176.58|178.85|176.45|0
1651050650000|2022-04-27 09:10:50|178.72|176.32|178.19|175.79|178.72|176.32|178.19|175.79|0
1651050660000|2022-04-27 09:11:00|178.32|175.92|178.58|176.18|178.72|176.32|178.32|175.92|0
1651050670000|2022-04-27 09:11:10|178.52|176.12|178.52|176.12|178.52|176.12|178.45|176.05|0
1651050680000|2022-04-27 09:11:20|178.65|176.25|178.72|176.32|178.72|176.32|178.58|176.18|0
1651050690000|2022-04-27 09:11:30|178.65|176.25|178.19|175.79|178.65|176.25|178.19|175.79|0
1651050700000|2022-04-27 09:11:40|178.32|175.92|178.06|175.66|178.32|175.92|178.06|175.66|0
1651050710000|2022-04-27 09:11:50|177.99|175.59|178.19|175.79|178.19|175.79|177.99|175.59|0
1651050720000|2022-04-27 09:12:00|178.12|175.72|178.45|176.05|178.45|176.05|178.12|175.72|0
1651050730000|2022-04-27 09:12:10|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1651050740000|2022-04-27 09:12:20|178.32|175.92|178.32|175.92|178.39|175.99|178.32|175.92|0
1651050750000|2022-04-27 09:12:30|178.39|175.99|177.99|175.59|178.39|175.99|177.99|175.59|0
1651050760000|2022-04-27 09:12:40|178.05|175.65|177.86|175.46|178.05|175.65|177.86|175.46|0
1651050770000|2022-04-27 09:12:50|177.92|175.52|177.79|175.39|178.05|175.65|177.79|175.39|0
1651050780000|2022-04-27 09:13:00|177.53|175.13|177.79|175.39|177.79|175.39|177.53|175.13|0
1651050790000|2022-04-27 09:13:10|177.46|175.06|177.66|175.26|177.66|175.26|177.46|175.06|0
1651050800000|2022-04-27 09:13:20|177.53|175.13|177.46|175.06|177.53|175.13|177.4|175|0
1651050810000|2022-04-27 09:13:30|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1651050820000|2022-04-27 09:13:40|177.13|174.73|176.87|174.47|177.13|174.73|176.87|174.47|0
1651050830000|2022-04-27 09:13:50|176.61|174.21|176.87|174.47|176.87|174.47|176.61|174.21|0
1651050840000|2022-04-27 09:14:00|177|174.6|177|174.6|177.07|174.67|177|174.6|0
1651050850000|2022-04-27 09:14:10|177.2|174.8|177.4|175|177.53|175.13|177.2|174.8|0
1651050860000|2022-04-27 09:14:20|177.39|174.99|177.39|174.99|177.39|174.99|177.39|174.99|0
1651050870000|2022-04-27 09:14:30|177.79|175.39|177.86|175.46|177.92|175.52|177.79|175.39|0
1651050880000|2022-04-27 09:14:40|177.79|175.39|177.53|175.13|177.92|175.52|177.53|175.13|0
1651050890000|2022-04-27 09:14:50|177.59|175.19|177.53|175.13|177.59|175.19|177.53|175.13|0
1651050900000|2022-04-27 09:15:00|177.79|175.39|177.79|175.39|177.92|175.52|177.79|175.39|0
1651050910000|2022-04-27 09:15:10|177.73|175.33|178.32|175.92|178.32|175.92|177.73|175.33|0
1651050920000|2022-04-27 09:15:20|178.05|175.65|178.18|175.78|178.18|175.78|177.99|175.59|0
1651050930000|2022-04-27 09:15:30|178.25|175.85|178.31|175.91|178.31|175.91|178.25|175.85|0
1651050940000|2022-04-27 09:15:40|178.45|176.05|178.97|176.57|178.97|176.57|178.38|175.98|0
1651050950000|2022-04-27 09:15:50|179.04|176.64|179.37|176.97|179.37|176.97|179.04|176.64|0
1651050960000|2022-04-27 09:16:00|179.24|176.84|178.97|176.57|179.37|176.97|178.97|176.57|0
1651050970000|2022-04-27 09:16:10|179.11|176.71|178.97|176.57|179.11|176.71|178.91|176.51|0
1651050980000|2022-04-27 09:16:20|178.84|176.44|178.71|176.31|178.84|176.44|178.58|176.18|0
1651050990000|2022-04-27 09:16:30|178.78|176.38|179.11|176.71|179.11|176.71|178.78|176.38|0
1651051000000|2022-04-27 09:16:40|179.24|176.84|179.24|176.84|179.37|176.97|179.24|176.84|0
1651051010000|2022-04-27 09:16:50|179.11|176.71|179.17|176.77|179.17|176.77|179.11|176.71|0
1651051020000|2022-04-27 09:17:00|179.11|176.71|179.44|177.04|179.44|177.04|179.11|176.71|0
1651051030000|2022-04-27 09:17:10|179.37|176.97|180.03|177.63|180.03|177.63|179.37|176.97|0
1651051040000|2022-04-27 09:17:20|180.17|177.77|180.03|177.63|180.17|177.77|180.03|177.63|0
1651051050000|2022-04-27 09:17:30|179.9|177.5|180.03|177.63|180.16|177.76|179.9|177.5|0
1651051060000|2022-04-27 09:17:40|179.9|177.5|179.77|177.37|179.9|177.5|179.77|177.37|0
1651051070000|2022-04-27 09:17:50|179.57|177.17|179.63|177.23|179.63|177.23|179.57|177.17|0
1651051080000|2022-04-27 09:18:00|179.77|177.37|179.1|176.7|179.9|177.5|179.1|176.7|0
1651051090000|2022-04-27 09:18:10|178.84|176.44|178.58|176.18|178.84|176.44|178.58|176.18|0
1651051100000|2022-04-27 09:18:20|178.71|176.31|178.97|176.57|178.97|176.57|178.71|176.31|0
1651051110000|2022-04-27 09:18:30|179.1|176.7|178.97|176.57|179.1|176.7|178.97|176.57|0
1651051120000|2022-04-27 09:18:40|178.84|176.44|178.71|176.31|178.84|176.44|178.71|176.31|0
1651051140000|2022-04-27 09:19:00|178.64|176.24|178.44|176.04|178.64|176.24|178.44|176.04|0
1651051150000|2022-04-27 09:19:10|178.18|175.78|177.85|175.45|178.18|175.78|177.85|175.45|0
1651051160000|2022-04-27 09:19:20|177.72|175.32|178.18|175.78|178.18|175.78|177.72|175.32|0
1651051170000|2022-04-27 09:19:30|178.05|175.65|178.05|175.65|178.12|175.72|178.05|175.65|0
1651051180000|2022-04-27 09:19:40|177.98|175.58|177.59|175.19|177.98|175.58|177.59|175.19|0
1651051190000|2022-04-27 09:19:50|178.12|175.72|178.18|175.78|178.18|175.78|178.12|175.72|0
1651051200000|2022-04-27 09:20:00|178.12|175.72|178.18|175.78|178.18|175.78|178.12|175.72|0
1651051210000|2022-04-27 09:20:10|178.12|175.72|178.31|175.91|178.31|175.91|177.98|175.58|0
1651051220000|2022-04-27 09:20:20|178.25|175.85|178.05|175.65|178.25|175.85|178.05|175.65|0
1651051230000|2022-04-27 09:20:30|178.18|175.78|178.11|175.71|178.18|175.78|178.11|175.71|0
1651051240000|2022-04-27 09:20:40|177.91|175.51|178.18|175.78|178.31|175.91|177.91|175.51|0
1651051250000|2022-04-27 09:20:50|178.31|175.91|178.31|175.91|178.38|175.98|178.31|175.91|0
1651051260000|2022-04-27 09:21:00|178.18|175.78|178.25|175.85|178.25|175.85|178.18|175.78|0
1651051270000|2022-04-27 09:21:10|178.18|175.78|178.38|175.98|178.38|175.98|178.18|175.78|0
1651051280000|2022-04-27 09:21:20|178.44|176.04|178.25|175.85|178.44|176.04|178.25|175.85|0
1651051290000|2022-04-27 09:21:30|178.31|175.91|178.25|175.85|178.31|175.91|178.18|175.78|0
1651051300000|2022-04-27 09:21:40|178.18|175.78|177.91|175.51|178.18|175.78|177.91|175.51|0
1651051310000|2022-04-27 09:21:50|178.05|175.65|178.04|175.64|178.05|175.65|177.98|175.58|0
1651051320000|2022-04-27 09:22:00|178.18|175.78|178.18|175.78|178.31|175.91|178.18|175.78|0
1651051330000|2022-04-27 09:22:10|178.44|176.04|178.44|176.04|178.51|176.11|178.44|176.04|0
1651051340000|2022-04-27 09:22:20|178.38|175.98|178.64|176.24|178.64|176.24|178.38|175.98|0
1651051350000|2022-04-27 09:22:30|178.38|175.98|178.44|176.04|178.44|176.04|178.38|175.98|0
1651051360000|2022-04-27 09:22:40|178.31|175.91|177.91|175.51|178.31|175.91|177.91|175.51|0
1651051370000|2022-04-27 09:22:50|177.52|175.12|176.99|174.59|177.52|175.12|176.99|174.59|0
1651051380000|2022-04-27 09:23:00|177.06|174.66|176.93|174.53|177.06|174.66|176.86|174.46|0
1651051390000|2022-04-27 09:23:10|177.12|174.72|177.25|174.85|177.25|174.85|177.12|174.72|0
1651051400000|2022-04-27 09:23:20|177.32|174.92|177.59|175.19|177.65|175.25|177.25|174.85|0
1651051410000|2022-04-27 09:23:30|177.65|175.25|177.78|175.38|177.78|175.38|177.65|175.25|0
1651051420000|2022-04-27 09:23:40|177.85|175.45|178.64|176.24|178.64|176.24|177.85|175.45|0
1651051430000|2022-04-27 09:23:50|178.57|176.17|178.64|176.24|178.64|176.24|178.57|176.17|0
1651051440000|2022-04-27 09:24:00|178.7|176.3|178.57|176.17|178.7|176.3|178.57|176.17|0
1651051450000|2022-04-27 09:24:10|178.31|175.91|178.37|175.97|178.44|176.04|178.31|175.91|0
1651051460000|2022-04-27 09:24:20|178.44|176.04|178.24|175.84|178.44|176.04|178.24|175.84|0
1651051470000|2022-04-27 09:24:30|178.17|175.77|178.17|175.77|178.17|175.77|178.04|175.64|0
1651051480000|2022-04-27 09:24:40|178.04|175.64|177.65|175.25|178.04|175.64|177.65|175.25|0
1651051490000|2022-04-27 09:24:50|177.78|175.38|177.78|175.38|177.78|175.38|177.78|175.38|0
1651051500000|2022-04-27 09:25:00|177.25|174.85|177.25|174.85|177.25|174.85|177.12|174.72|0
1651051510000|2022-04-27 09:25:10|177.12|174.72|176.99|174.59|177.12|174.72|176.99|174.59|0
1651051520000|2022-04-27 09:25:20|177.12|174.72|177.25|174.85|177.25|174.85|177.12|174.72|0
1651051530000|2022-04-27 09:25:30|177.06|174.66|177.12|174.72|177.12|174.72|176.99|174.59|0
1651051540000|2022-04-27 09:25:40|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1651051550000|2022-04-27 09:25:50|177.12|174.72|177.12|174.72|177.12|174.72|177.12|174.72|0
1651051560000|2022-04-27 09:26:00|177.25|174.85|177.38|174.98|177.38|174.98|177.25|174.85|0
1651051570000|2022-04-27 09:26:10|177.25|174.85|176.86|174.46|177.38|174.98|176.86|174.46|0
1651051580000|2022-04-27 09:26:20|176.79|174.39|176.86|174.46|176.86|174.46|176.79|174.39|0
1651051590000|2022-04-27 09:26:30|176.79|174.39|176.99|174.59|176.99|174.59|176.79|174.39|0
1651051600000|2022-04-27 09:26:40|176.93|174.53|176.46|174.06|176.93|174.53|176.46|174.06|0
1651051610000|2022-04-27 09:26:50|176.6|174.2|176.46|174.06|176.6|174.2|176.46|174.06|0
1651051620000|2022-04-27 09:27:00|176.59|174.19|176.86|174.46|176.86|174.46|176.59|174.19|0
1651051630000|2022-04-27 09:27:10|176.99|174.59|176.99|174.59|176.99|174.59|176.99|174.59|0
1651051640000|2022-04-27 09:27:20|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1651051650000|2022-04-27 09:27:30|176.73|174.33|176.79|174.39|176.79|174.39|176.73|174.33|0
1651051660000|2022-04-27 09:27:40|176.73|174.33|177.78|175.38|177.78|175.38|176.73|174.33|0
1651051670000|2022-04-27 09:27:50|177.64|175.24|177.64|175.24|177.78|175.38|177.64|175.24|0
1651051680000|2022-04-27 09:28:00|177.78|175.38|177.51|175.11|177.78|175.38|177.51|175.11|0
1651051690000|2022-04-27 09:28:10|177.38|174.98|177.51|175.11|177.51|175.11|177.25|174.85|0
1651051700000|2022-04-27 09:28:20|177.38|174.98|175.7|173.3|177.94|175.54|175.7|173.3|0
1651051710000|2022-04-27 09:28:30|175.9|173.5|175.7|173.3|175.9|173.5|175.7|173.3|0
1651051720000|2022-04-27 09:28:40|175.77|173.37|175.18|172.78|175.77|173.37|175.18|172.78|0
1651051730000|2022-04-27 09:28:50|175.51|173.11|175.44|173.04|175.51|173.11|175.31|172.91|0
1651051740000|2022-04-27 09:29:00|175.51|173.11|175.83|173.43|175.83|173.43|175.44|173.04|0
1651051750000|2022-04-27 09:29:10|175.97|173.57|176.36|173.96|176.49|174.09|175.97|173.57|0
1651051760000|2022-04-27 09:29:20|176.49|174.09|176.43|174.03|176.49|174.09|176.43|174.03|0
1651051770000|2022-04-27 09:29:30|176.36|173.96|176.36|173.96|176.36|173.96|176.36|173.96|0
1651051780000|2022-04-27 09:29:40|176.23|173.83|176.23|173.83|176.23|173.83|176.23|173.83|0
1651051790000|2022-04-27 09:29:50|176.29|173.89|176.36|173.96|176.49|174.09|176.23|173.83|0
1651051800000|2022-04-27 09:30:00|176.29|173.89|176.49|174.09|176.62|174.22|176.29|173.89|0
1651051810000|2022-04-27 09:30:10|176.62|174.22|176.88|174.48|176.88|174.48|176.62|174.22|0
1651051820000|2022-04-27 09:30:20|176.75|174.35|176.75|174.35|176.75|174.35|176.75|174.35|0
1651051830000|2022-04-27 09:30:30|176.69|174.29|176.69|174.29|176.75|174.35|176.69|174.29|0
1651051840000|2022-04-27 09:30:40|176.62|174.22|176.75|174.35|176.75|174.35|176.62|174.22|0
1651051850000|2022-04-27 09:30:50|176.62|174.22|176.69|174.29|176.88|174.48|176.56|174.16|0
1651051860000|2022-04-27 09:31:00|176.75|174.35|176.88|174.48|176.88|174.48|176.75|174.35|0
1651051870000|2022-04-27 09:31:10|176.82|174.42|176.88|174.48|176.88|174.48|176.82|174.42|0
1651051880000|2022-04-27 09:31:20|176.82|174.42|176.36|173.96|176.82|174.42|176.36|173.96|0
1651051890000|2022-04-27 09:31:30|176.09|173.69|176.49|174.09|176.49|174.09|176.09|173.69|0
1651051900000|2022-04-27 09:31:40|176.42|174.02|176.42|174.02|176.49|174.09|176.36|173.96|0
1651051910000|2022-04-27 09:31:50|176.62|174.22|177.01|174.61|177.01|174.61|176.62|174.22|0
1651051920000|2022-04-27 09:32:00|177.28|174.88|177.67|175.27|177.67|175.27|177.28|174.88|0
1651051930000|2022-04-27 09:32:10|177.74|175.34|177.93|175.53|177.93|175.53|177.74|175.34|0
1651051940000|2022-04-27 09:32:20|178.2|175.8|178.07|175.67|178.2|175.8|178.07|175.67|0
1651051950000|2022-04-27 09:32:30|178|175.6|177.74|175.34|178|175.6|177.74|175.34|0
1651051960000|2022-04-27 09:32:40|177.61|175.21|177.8|175.4|177.8|175.4|177.61|175.21|0
1651051970000|2022-04-27 09:32:50|177.87|175.47|178.07|175.67|178.07|175.67|177.8|175.4|0
1651051980000|2022-04-27 09:33:00|178.2|175.8|178.33|175.93|178.46|176.06|178.2|175.8|0
1651051990000|2022-04-27 09:33:10|178.46|176.06|178.46|176.06|178.46|176.06|178.33|175.93|0
1651052000000|2022-04-27 09:33:20|178.59|176.19|178.86|176.46|178.86|176.46|178.59|176.19|0
1651052010000|2022-04-27 09:33:30|178.99|176.59|178.73|176.33|178.99|176.59|178.73|176.33|0
1651052020000|2022-04-27 09:33:40|178.86|176.46|178.46|176.06|178.86|176.46|178.46|176.06|0
1651052030000|2022-04-27 09:33:50|178.59|176.19|178.59|176.19|178.59|176.19|178.46|176.06|0
1651052040000|2022-04-27 09:34:00|178.73|176.33|178.73|176.33|178.73|176.33|178.73|176.33|0
1651052050000|2022-04-27 09:34:10|178.86|176.46|178.99|176.59|179.12|176.72|178.86|176.46|0
1651052060000|2022-04-27 09:34:20|178.86|176.46|178.86|176.46|178.86|176.46|178.86|176.46|0
1651052070000|2022-04-27 09:34:30|179.12|176.72|179.26|176.86|179.26|176.86|179.12|176.72|0
1651052080000|2022-04-27 09:34:40|179.39|176.99|179.39|176.99|179.39|176.99|179.32|176.92|0
1651052090000|2022-04-27 09:34:50|179.26|176.86|179.26|176.86|179.32|176.92|179.26|176.86|0
1651052100000|2022-04-27 09:35:00|179.12|176.72|178.86|176.46|179.12|176.72|178.86|176.46|0
1651052110000|2022-04-27 09:35:10|178.99|176.59|178.93|176.53|178.99|176.59|178.86|176.46|0
1651052120000|2022-04-27 09:35:20|178.86|176.46|178.99|176.59|178.99|176.59|178.86|176.46|0
1651052130000|2022-04-27 09:35:30|179.06|176.66|178.99|176.59|179.12|176.72|178.99|176.59|0
1651052140000|2022-04-27 09:35:40|179.06|176.66|178.86|176.46|179.25|176.85|178.86|176.46|0
1651052150000|2022-04-27 09:35:50|178.99|176.59|178.86|176.46|179.12|176.72|178.86|176.46|0
1651052160000|2022-04-27 09:36:00|179.12|176.72|178.93|176.53|179.12|176.72|178.93|176.53|0
1651052170000|2022-04-27 09:36:10|178.99|176.59|178.99|176.59|178.99|176.59|178.99|176.59|0
1651052180000|2022-04-27 09:36:20|179.12|176.72|178.99|176.59|179.12|176.72|178.99|176.59|0
1651052190000|2022-04-27 09:36:30|178.86|176.46|178.86|176.46|178.86|176.46|178.86|176.46|0
1651052200000|2022-04-27 09:36:40|178.33|175.93|178.33|175.93|178.46|176.06|178.33|175.93|0
1651052210000|2022-04-27 09:36:50|178.19|175.79|178.33|175.93|178.46|176.06|178.19|175.79|0
1651052220000|2022-04-27 09:37:00|178.46|176.06|178.72|176.32|178.72|176.32|178.46|176.06|0
1651052230000|2022-04-27 09:37:10|178.46|176.06|178.53|176.13|178.53|176.13|178.46|176.06|0
1651052240000|2022-04-27 09:37:20|178.46|176.06|178.53|176.13|178.59|176.19|178.46|176.06|0
1651052250000|2022-04-27 09:37:30|178.66|176.26|178.86|176.46|178.86|176.46|178.66|176.26|0
1651052260000|2022-04-27 09:37:40|178.72|176.32|178.99|176.59|179.06|176.66|178.72|176.32|0
1651052270000|2022-04-27 09:37:50|178.85|176.45|177.87|175.47|178.85|176.45|177.87|175.47|0
1651052280000|2022-04-27 09:38:00|177.8|175.4|177.73|175.33|177.8|175.4|177.53|175.13|0
1651052290000|2022-04-27 09:38:10|177.8|175.4|177.8|175.4|178|175.6|177.8|175.4|0
1651052300000|2022-04-27 09:38:20|177.87|175.47|177.87|175.47|177.87|175.47|177.87|175.47|0
1651052310000|2022-04-27 09:38:30|177.8|175.4|177.86|175.46|177.87|175.47|177.8|175.4|0
1651052320000|2022-04-27 09:38:40|177.8|175.4|177.8|175.4|177.86|175.46|177.8|175.4|0
1651052330000|2022-04-27 09:38:50|177.73|175.33|177.4|175|177.73|175.33|177.4|175|0
1651052340000|2022-04-27 09:39:00|177.14|174.74|177.4|175|177.4|175|177.14|174.74|0
1651052350000|2022-04-27 09:39:10|177.34|174.94|177.07|174.67|177.34|174.94|177.07|174.67|0
1651052360000|2022-04-27 09:39:20|177.14|174.74|176.87|174.47|177.14|174.74|176.74|174.34|0
1651052370000|2022-04-27 09:39:30|176.94|174.54|176.87|174.47|176.94|174.54|176.87|174.47|0
1651052380000|2022-04-27 09:39:40|176.81|174.41|176.74|174.34|176.81|174.41|176.61|174.21|0
1651052390000|2022-04-27 09:39:50|176.61|174.21|176.61|174.21|176.61|174.21|176.48|174.08|0
1651052410000|2022-04-27 09:40:10|176.48|174.08|176.61|174.21|176.61|174.21|176.48|174.08|0
1651052420000|2022-04-27 09:40:20|176.55|174.15|176.61|174.21|176.61|174.21|176.48|174.08|0
1651052440000|2022-04-27 09:40:40|176.48|174.08|176.35|173.95|176.48|174.08|176.35|173.95|0
1651052450000|2022-04-27 09:40:50|176.22|173.82|176.22|173.82|176.22|173.82|176.08|173.68|0
1651052460000|2022-04-27 09:41:00|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1651052470000|2022-04-27 09:41:10|176.28|173.88|176.28|173.88|176.35|173.95|176.28|173.88|0
1651052480000|2022-04-27 09:41:20|176.21|173.81|176.35|173.95|176.35|173.95|176.21|173.81|0
1651052490000|2022-04-27 09:41:30|176.28|173.88|176.35|173.95|176.35|173.95|176.28|173.88|0
1651052500000|2022-04-27 09:41:40|176.48|174.08|176.08|173.68|176.48|174.08|176.08|173.68|0
1651052510000|2022-04-27 09:41:50|176.21|173.81|176.48|174.08|176.48|174.08|176.21|173.81|0
1651052520000|2022-04-27 09:42:00|177|174.6|177.4|175|177.4|175|177|174.6|0
1651052530000|2022-04-27 09:42:10|177.27|174.87|177.13|174.73|177.27|174.87|177.13|174.73|0
1651052540000|2022-04-27 09:42:20|177|174.6|176.74|174.34|177.07|174.67|176.74|174.34|0
1651052550000|2022-04-27 09:42:30|176.81|174.41|176.74|174.34|176.81|174.41|176.74|174.34|0
1651052560000|2022-04-27 09:42:40|176.61|174.21|176.61|174.21|176.74|174.34|176.61|174.21|0
1651052570000|2022-04-27 09:42:50|176.48|174.08|176.61|174.21|176.61|174.21|176.48|174.08|0
1651052580000|2022-04-27 09:43:00|176.48|174.08|176.74|174.34|176.74|174.34|176.48|174.08|0
1651052590000|2022-04-27 09:43:10|176.87|174.47|177|174.6|177|174.6|176.87|174.47|0
1651052600000|2022-04-27 09:43:20|176.87|174.47|176.87|174.47|176.87|174.47|176.87|174.47|0
1651052610000|2022-04-27 09:43:30|177|174.6|177|174.6|177|174.6|177|174.6|0
1651052620000|2022-04-27 09:43:40|176.94|174.54|177.13|174.73|177.13|174.73|176.94|174.54|0
1651052630000|2022-04-27 09:43:50|177|174.6|177.07|174.67|177.07|174.67|177|174.6|0
1651052640000|2022-04-27 09:44:00|177|174.6|176.94|174.54|177.07|174.67|176.94|174.54|0
1651052650000|2022-04-27 09:44:10|177|174.6|176.81|174.41|177|174.6|176.81|174.41|0
1651052660000|2022-04-27 09:44:20|176.74|174.34|176.74|174.34|176.81|174.41|176.74|174.34|0
1651052670000|2022-04-27 09:44:30|176.87|174.47|176.87|174.47|176.87|174.47|176.87|174.47|0
1651052680000|2022-04-27 09:44:40|176.94|174.54|177.13|174.73|177.13|174.73|176.94|174.54|0
1651052700000|2022-04-27 09:45:00|177.07|174.67|177|174.6|177.13|174.73|177|174.6|0
1651052710000|2022-04-27 09:45:10|176.87|174.47|176.94|174.54|177|174.6|176.87|174.47|0
1651052720000|2022-04-27 09:45:20|177|174.6|177|174.6|177|174.6|176.87|174.47|0
1651052730000|2022-04-27 09:45:30|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1651052740000|2022-04-27 09:45:40|177|174.6|177|174.6|177|174.6|177|174.6|0
1651052750000|2022-04-27 09:45:50|177.13|174.73|176.94|174.54|177.13|174.73|176.94|174.54|0
1651052760000|2022-04-27 09:46:00|176.87|174.47|176.73|174.33|176.87|174.47|176.73|174.33|0
1651052770000|2022-04-27 09:46:10|176.87|174.47|176.87|174.47|176.87|174.47|176.73|174.33|0
1651052780000|2022-04-27 09:46:20|177|174.6|177|174.6|177|174.6|177|174.6|0
1651052790000|2022-04-27 09:46:30|177.13|174.73|178.18|175.78|178.18|175.78|177.07|174.67|0
1651052800000|2022-04-27 09:46:40|177.92|175.52|177.66|175.26|177.92|175.52|177.66|175.26|0
1651052810000|2022-04-27 09:46:50|177.79|175.39|178.18|175.78|178.18|175.78|177.79|175.39|0
1651052820000|2022-04-27 09:47:00|178.32|175.92|178.32|175.92|178.45|176.05|178.32|175.92|0
1651052830000|2022-04-27 09:47:10|178.38|175.98|178.45|176.05|178.45|176.05|178.38|175.98|0
1651052840000|2022-04-27 09:47:20|178.58|176.18|178.18|175.78|178.58|176.18|178.18|175.78|0
1651052850000|2022-04-27 09:47:30|178.32|175.92|178.25|175.85|178.32|175.92|178.18|175.78|0
1651052860000|2022-04-27 09:47:40|178.32|175.92|178.18|175.78|178.32|175.92|178.18|175.78|0
1651052870000|2022-04-27 09:47:50|178.25|175.85|178.25|175.85|178.45|176.05|178.25|175.85|0
1651052880000|2022-04-27 09:48:00|178.45|176.05|179.05|176.65|179.05|176.65|178.45|176.05|0
1651052890000|2022-04-27 09:48:10|179.11|176.71|178.91|176.51|179.11|176.71|178.91|176.51|0
1651052900000|2022-04-27 09:48:20|178.98|176.58|179.05|176.65|179.11|176.71|178.98|176.58|0
1651052910000|2022-04-27 09:48:30|179.11|176.71|178.71|176.31|179.11|176.71|178.71|176.31|0
1651052920000|2022-04-27 09:48:40|178.58|176.18|178.58|176.18|178.58|176.18|178.45|176.05|0
1651052930000|2022-04-27 09:48:50|178.52|176.12|178.31|175.91|178.52|176.12|178.31|175.91|0
1651052940000|2022-04-27 09:49:00|178.25|175.85|178.25|175.85|178.31|175.91|178.18|175.78|0
1651052950000|2022-04-27 09:49:10|178.31|175.91|178.18|175.78|178.31|175.91|178.18|175.78|0
1651052960000|2022-04-27 09:49:20|178.25|175.85|178.18|175.78|178.45|176.05|178.18|175.78|0
1651052970000|2022-04-27 09:49:30|178.45|176.05|178.71|176.31|178.71|176.31|178.45|176.05|0
1651052980000|2022-04-27 09:49:40|178.58|176.18|178.38|175.98|178.58|176.18|178.38|175.98|0
1651052990000|2022-04-27 09:49:50|178.25|175.85|178.31|175.91|178.31|175.91|178.25|175.85|0
1651053000000|2022-04-27 09:50:00|178.25|175.85|178.18|175.78|178.25|175.85|178.18|175.78|0
1651053010000|2022-04-27 09:50:10|178.25|175.85|177.92|175.52|178.25|175.85|177.92|175.52|0
1651053020000|2022-04-27 09:50:20|177.65|175.25|177.26|174.86|177.65|175.25|177.19|174.79|0
1651053030000|2022-04-27 09:50:30|177.19|174.79|177.26|174.86|177.26|174.86|177.12|174.72|0
1651053040000|2022-04-27 09:50:40|177.33|174.93|177.39|174.99|177.39|174.99|177.19|174.79|0
1651053050000|2022-04-27 09:50:50|177.32|174.92|177.32|174.92|177.39|174.99|177.32|174.92|0
1651053060000|2022-04-27 09:51:00|177.26|174.86|177.12|174.72|177.26|174.86|176.6|174.2|0
1651053070000|2022-04-27 09:51:10|177.26|174.86|177.32|174.92|177.32|174.92|177.12|174.72|0
1651053080000|2022-04-27 09:51:20|177.46|175.06|177.26|174.86|177.46|175.06|177.26|174.86|0
1651053090000|2022-04-27 09:51:30|177.39|174.99|177.12|174.72|177.39|174.99|177.12|174.72|0
1651053100000|2022-04-27 09:51:40|177.19|174.79|177.06|174.66|177.19|174.79|176.99|174.59|0
1651053110000|2022-04-27 09:51:50|177.12|174.72|177.12|174.72|177.12|174.72|177.12|174.72|0
1651053120000|2022-04-27 09:52:00|177.06|174.66|176.99|174.59|177.06|174.66|176.99|174.59|0
1651053130000|2022-04-27 09:52:10|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1651053140000|2022-04-27 09:52:20|176.86|174.46|176.6|174.2|176.86|174.46|176.6|174.2|0
1651053150000|2022-04-27 09:52:30|176.8|174.4|176.6|174.2|176.86|174.46|176.6|174.2|0
1651053160000|2022-04-27 09:52:40|176.33|173.93|176.2|173.8|176.33|173.93|176.2|173.8|0
1651053170000|2022-04-27 09:52:50|176.07|173.67|176.07|173.67|176.14|173.74|176.07|173.67|0
1651053180000|2022-04-27 09:53:00|175.68|173.28|175.94|173.54|175.94|173.54|175.68|173.28|0
1651053190000|2022-04-27 09:53:10|175.81|173.41|176.07|173.67|176.07|173.67|175.81|173.41|0
1651053200000|2022-04-27 09:53:20|176.14|173.74|176.2|173.8|176.2|173.8|176.14|173.74|0
1651053210000|2022-04-27 09:53:30|176.33|173.93|176.33|173.93|176.33|173.93|176.33|173.93|0
1651053220000|2022-04-27 09:53:40|176.2|173.8|176.07|173.67|176.2|173.8|176.01|173.61|0
1651053230000|2022-04-27 09:53:50|176.2|173.8|176.27|173.87|176.33|173.93|176.2|173.8|0
1651053240000|2022-04-27 09:54:00|176.2|173.8|176.01|173.61|176.2|173.8|175.94|173.54|0
1651053250000|2022-04-27 09:54:10|176.07|173.67|176.07|173.67|176.07|173.67|176.07|173.67|0
1651053260000|2022-04-27 09:54:20|176.01|173.61|175.68|173.28|176.01|173.61|175.68|173.28|0
1651053270000|2022-04-27 09:54:30|175.94|173.54|176.07|173.67|176.07|173.67|175.94|173.54|0
1651053280000|2022-04-27 09:54:40|176.2|173.8|176.33|173.93|176.33|173.93|176.2|173.8|0
1651053290000|2022-04-27 09:54:50|176.2|173.8|176.46|174.06|176.46|174.06|176.2|173.8|0
1651053300000|2022-04-27 09:55:00|176.33|173.93|176.27|173.87|176.33|173.93|176.2|173.8|0
1651053310000|2022-04-27 09:55:10|176.2|173.8|175.81|173.41|176.27|173.87|175.81|173.41|0
1651053320000|2022-04-27 09:55:20|175.88|173.48|175.81|173.41|175.94|173.54|175.81|173.41|0
1651053330000|2022-04-27 09:55:30|175.87|173.47|175.54|173.14|175.87|173.47|175.41|173.01|0
1651053340000|2022-04-27 09:55:40|175.68|173.28|175.54|173.14|175.68|173.28|175.54|173.14|0
1651053350000|2022-04-27 09:55:50|175.68|173.28|175.68|173.28|175.68|173.28|175.61|173.21|0
1651053360000|2022-04-27 09:56:00|175.74|173.34|175.68|173.28|175.74|173.34|175.68|173.28|0
1651053370000|2022-04-27 09:56:10|175.87|173.47|175.94|173.54|176.07|173.67|175.87|173.47|0
1651053380000|2022-04-27 09:56:20|175.81|173.41|176.2|173.8|176.2|173.8|175.81|173.41|0
1651053400000|2022-04-27 09:56:40|175.94|173.54|175.81|173.41|175.94|173.54|175.81|173.41|0
1651053410000|2022-04-27 09:56:50|175.67|173.27|175.02|172.62|175.67|173.27|175.02|172.62|0
1651053420000|2022-04-27 09:57:00|174.63|172.23|174.63|172.23|174.63|172.23|174.5|172.1|0
1651053430000|2022-04-27 09:57:10|174.7|172.3|174.5|172.1|174.76|172.36|174.5|172.1|0
1651053440000|2022-04-27 09:57:20|174.44|172.04|174.63|172.23|174.63|172.23|174.44|172.04|0
1651053450000|2022-04-27 09:57:30|174.57|172.17|174.76|172.36|174.76|172.36|174.57|172.17|0
1651053460000|2022-04-27 09:57:40|174.83|172.43|174.7|172.3|174.83|172.43|174.63|172.23|0
1651053470000|2022-04-27 09:57:50|174.76|172.36|174.76|172.36|174.76|172.36|174.76|172.36|0
1651053480000|2022-04-27 09:58:00|174.63|172.23|174.37|171.97|174.63|172.23|174.37|171.97|0
1651053490000|2022-04-27 09:58:10|174.5|172.1|174.37|171.97|174.63|172.23|174.37|171.97|0
1651053500000|2022-04-27 09:58:20|174.5|172.1|174.5|172.1|174.5|172.1|174.37|171.97|0
1651053510000|2022-04-27 09:58:30|174.76|172.36|174.76|172.36|174.89|172.49|174.76|172.36|0
1651053520000|2022-04-27 09:58:40|174.69|172.29|174.63|172.23|174.76|172.36|174.63|172.23|0
1651053530000|2022-04-27 09:58:50|174.76|172.36|174.43|172.03|174.76|172.36|174.37|171.97|0
1651053540000|2022-04-27 09:59:00|174.5|172.1|174.63|172.23|174.76|172.36|174.5|172.1|0
1651053550000|2022-04-27 09:59:10|174.56|172.16|174.76|172.36|174.76|172.36|174.56|172.16|0
1651053560000|2022-04-27 09:59:20|175.02|172.62|174.89|172.49|175.02|172.62|174.89|172.49|0
1651053570000|2022-04-27 09:59:30|174.76|172.36|174.69|172.29|174.76|172.36|174.63|172.23|0
1651053580000|2022-04-27 09:59:40|174.89|172.49|174.76|172.36|174.89|172.49|174.69|172.29|0
1651053590000|2022-04-27 09:59:50|174.82|172.42|174.76|172.36|174.82|172.42|174.76|172.36|0
1651053600000|2022-04-27 10:00:00|174.63|172.23|174.37|171.97|174.63|172.23|174.37|171.97|0
1651053610000|2022-04-27 10:00:10|174.36|171.96|174.63|172.23|174.63|172.23|174.36|171.96|0
1651053620000|2022-04-27 10:00:20|174.5|172.1|174.89|172.49|174.89|172.49|174.5|172.1|0
1651053630000|2022-04-27 10:00:30|175.02|172.62|174.76|172.36|175.02|172.62|174.76|172.36|0
1651053640000|2022-04-27 10:00:40|174.69|172.29|174.56|172.16|174.69|172.29|174.56|172.16|0
1651053650000|2022-04-27 10:00:50|174.43|172.03|174.43|172.03|174.43|172.03|174.43|172.03|0
1651053660000|2022-04-27 10:01:00|174.49|172.09|174.1|171.7|174.49|172.09|174.1|171.7|0
1651053670000|2022-04-27 10:01:10|174.17|171.77|174.62|172.22|174.62|172.22|174.17|171.77|0
1651053680000|2022-04-27 10:01:20|174.75|172.35|174.62|172.22|174.75|172.35|174.49|172.09|0
1651053690000|2022-04-27 10:01:30|174.43|172.03|174.3|171.9|174.43|172.03|174.3|171.9|0
1651053700000|2022-04-27 10:01:40|174.23|171.83|174.49|172.09|174.49|172.09|174.23|171.83|0
1651053710000|2022-04-27 10:01:50|174.23|171.83|174.3|171.9|174.3|171.9|174.23|171.83|0
1651053720000|2022-04-27 10:02:00|174.23|171.83|174.23|171.83|174.23|171.83|174.23|171.83|0
1651053730000|2022-04-27 10:02:10|174.17|171.77|174.1|171.7|174.17|171.77|173.97|171.57|0
1651053740000|2022-04-27 10:02:20|174.04|171.64|173.65|171.25|174.1|171.7|173.65|171.25|0
1651053750000|2022-04-27 10:02:30|173.39|170.99|173.58|171.18|173.58|171.18|173.32|170.92|0
1651053760000|2022-04-27 10:02:40|173.45|171.05|173.71|171.31|173.71|171.31|173.45|171.05|0
1651053770000|2022-04-27 10:02:50|173.58|171.18|173.45|171.05|173.58|171.18|173.45|171.05|0
1651053780000|2022-04-27 10:03:00|173.58|171.18|173.45|171.05|173.58|171.18|173.45|171.05|0
1651053790000|2022-04-27 10:03:10|173.58|171.18|173.32|170.92|173.58|171.18|173.32|170.92|0
1651053800000|2022-04-27 10:03:20|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1651053810000|2022-04-27 10:03:30|173.65|171.25|173.19|170.79|173.65|171.25|173.19|170.79|0
1651053820000|2022-04-27 10:03:40|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1651053830000|2022-04-27 10:03:50|173.45|171.05|173.58|171.18|173.58|171.18|173.45|171.05|0
1651053840000|2022-04-27 10:04:00|173.45|171.05|173.84|171.44|173.84|171.44|173.45|171.05|0
1651053850000|2022-04-27 10:04:10|173.97|171.57|174.04|171.64|174.1|171.7|173.97|171.57|0
1651053860000|2022-04-27 10:04:20|174.1|171.7|174.04|171.64|174.1|171.7|173.97|171.57|0
1651053870000|2022-04-27 10:04:30|174.49|172.09|174.1|171.7|174.49|172.09|174.1|171.7|0
1651053880000|2022-04-27 10:04:40|173.97|171.57|173.97|171.57|173.97|171.57|173.97|171.57|0
1651053890000|2022-04-27 10:04:50|174.04|171.64|173.71|171.31|174.04|171.64|173.71|171.31|0
1651053900000|2022-04-27 10:05:00|173.97|171.57|173.97|171.57|174.04|171.64|173.97|171.57|0
1651053910000|2022-04-27 10:05:10|174.1|171.7|174.1|171.7|174.23|171.83|174.1|171.7|0
1651053920000|2022-04-27 10:05:20|174.49|172.09|174.36|171.96|174.62|172.22|174.36|171.96|0
1651053930000|2022-04-27 10:05:30|174.3|171.9|174.1|171.7|174.3|171.9|174.1|171.7|0
1651053940000|2022-04-27 10:05:40|173.97|171.57|174.49|172.09|174.49|172.09|173.97|171.57|0
1651053950000|2022-04-27 10:05:50|174.36|171.96|174.43|172.03|174.43|172.03|174.36|171.96|0
1651053960000|2022-04-27 10:06:00|174.43|172.03|174.36|171.96|174.43|172.03|174.36|171.96|0
1651053970000|2022-04-27 10:06:10|174.49|172.09|174.23|171.83|174.49|172.09|174.23|171.83|0
1651053980000|2022-04-27 10:06:20|174.36|171.96|174.36|171.96|174.36|171.96|174.3|171.9|0
1651053990000|2022-04-27 10:06:30|174.23|171.83|174.1|171.7|174.36|171.96|174.1|171.7|0
1651054000000|2022-04-27 10:06:40|174.17|171.77|174.1|171.7|174.17|171.77|174.1|171.7|0
1651054010000|2022-04-27 10:06:50|173.97|171.57|173.84|171.44|173.97|171.57|173.84|171.44|0
1651054020000|2022-04-27 10:07:00|174.04|171.64|173.71|171.31|174.04|171.64|173.71|171.31|0
1651054030000|2022-04-27 10:07:10|173.58|171.18|173.84|171.44|173.84|171.44|173.58|171.18|0
1651054040000|2022-04-27 10:07:20|174.03|171.63|173.97|171.57|174.1|171.7|173.97|171.57|0
1651054050000|2022-04-27 10:07:30|173.71|171.31|174.1|171.7|174.1|171.7|173.71|171.31|0
1651054060000|2022-04-27 10:07:40|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1651054070000|2022-04-27 10:07:50|173.71|171.31|173.71|171.31|173.9|171.5|173.71|171.31|0
1651054080000|2022-04-27 10:08:00|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1651054090000|2022-04-27 10:08:10|173.58|171.18|173.38|170.98|173.58|171.18|173.32|170.92|0
1651054100000|2022-04-27 10:08:20|173.58|171.18|173.71|171.31|173.84|171.44|173.58|171.18|0
1651054110000|2022-04-27 10:08:30|173.84|171.44|173.71|171.31|173.97|171.57|173.71|171.31|0
1651054120000|2022-04-27 10:08:40|173.84|171.44|173.97|171.57|173.97|171.57|173.71|171.31|0
1651054130000|2022-04-27 10:08:50|173.9|171.5|173.97|171.57|173.97|171.57|173.84|171.44|0
1651054140000|2022-04-27 10:09:00|173.84|171.44|173.84|171.44|173.84|171.44|173.71|171.31|0
1651054150000|2022-04-27 10:09:10|173.97|171.57|173.9|171.5|173.97|171.57|173.9|171.5|0
1651054160000|2022-04-27 10:09:20|173.96|171.56|173.83|171.43|173.96|171.56|173.7|171.3|0
1651054170000|2022-04-27 10:09:30|173.77|171.37|173.83|171.43|173.83|171.43|173.77|171.37|0
1651054180000|2022-04-27 10:09:40|173.96|171.56|173.96|171.56|174.09|171.69|173.96|171.56|0
1651054190000|2022-04-27 10:09:50|173.83|171.43|173.96|171.56|173.96|171.56|173.83|171.43|0
1651054200000|2022-04-27 10:10:00|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1651054210000|2022-04-27 10:10:10|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1651054220000|2022-04-27 10:10:20|174.09|171.69|174.03|171.63|174.09|171.69|174.03|171.63|0
1651054230000|2022-04-27 10:10:30|174.09|171.69|173.9|171.5|174.09|171.69|173.9|171.5|0
1651054240000|2022-04-27 10:10:40|173.96|171.56|173.96|171.56|174.03|171.63|173.96|171.56|0
1651054250000|2022-04-27 10:10:50|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1651054260000|2022-04-27 10:11:00|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1651054270000|2022-04-27 10:11:10|173.83|171.43|173.57|171.17|173.83|171.43|173.57|171.17|0
1651054280000|2022-04-27 10:11:20|173.44|171.04|173.57|171.17|173.57|171.17|173.44|171.04|0
1651054290000|2022-04-27 10:11:30|173.7|171.3|173.77|171.37|173.83|171.43|173.7|171.3|0
1651054300000|2022-04-27 10:11:40|173.7|171.3|173.83|171.43|173.83|171.43|173.7|171.3|0
1651054310000|2022-04-27 10:11:50|173.96|171.56|173.83|171.43|173.96|171.56|173.77|171.37|0
1651054320000|2022-04-27 10:12:00|173.7|171.3|173.31|170.91|173.7|171.3|173.31|170.91|0
1651054330000|2022-04-27 10:12:10|173.18|170.78|174.44|172.04|174.57|172.17|173.18|170.78|0
1651054340000|2022-04-27 10:12:20|174.7|172.3|173.57|171.17|174.7|172.3|173.44|171.04|0
1651054350000|2022-04-27 10:12:30|173.7|171.3|173.7|171.3|173.7|171.3|173.57|171.17|0
1651054360000|2022-04-27 10:12:40|173.57|171.17|173.57|171.17|173.57|171.17|173.44|171.04|0
1651054370000|2022-04-27 10:12:50|173.7|171.3|173.83|171.43|173.83|171.43|173.7|171.3|0
1651054380000|2022-04-27 10:13:00|173.77|171.37|173.7|171.3|173.83|171.43|173.7|171.3|0
1651054390000|2022-04-27 10:13:10|173.64|171.24|173.7|171.3|173.7|171.3|173.57|171.17|0
1651054400000|2022-04-27 10:13:20|173.64|171.24|173.57|171.17|173.64|171.24|173.57|171.17|0
1651054410000|2022-04-27 10:13:30|173.7|171.3|173.51|171.11|173.7|171.3|173.51|171.11|0
1651054420000|2022-04-27 10:13:40|173.44|171.04|173.44|171.04|173.57|171.17|173.44|171.04|0
1651054440000|2022-04-27 10:14:00|173.57|171.17|173.44|171.04|173.7|171.3|173.44|171.04|0
1651054450000|2022-04-27 10:14:10|173.57|171.17|173.7|171.3|173.83|171.43|173.57|171.17|0
1651054460000|2022-04-27 10:14:20|173.57|171.17|173.7|171.3|173.83|171.43|173.57|171.17|0
1651054470000|2022-04-27 10:14:30|173.57|171.17|173.57|171.17|173.57|171.17|173.44|171.04|0
1651054480000|2022-04-27 10:14:40|173.7|171.3|173.83|171.43|173.83|171.43|173.57|171.17|0
1651054490000|2022-04-27 10:14:50|173.7|171.3|173.7|171.3|173.77|171.37|173.7|171.3|0
1651054500000|2022-04-27 10:15:00|173.64|171.24|173.57|171.17|173.64|171.24|173.57|171.17|0
1651054510000|2022-04-27 10:15:10|173.44|171.04|173.44|171.04|173.44|171.04|173.44|171.04|0
1651054520000|2022-04-27 10:15:20|173.51|171.11|173.64|171.24|173.64|171.24|173.51|171.11|0
1651054530000|2022-04-27 10:15:30|173.7|171.3|173.96|171.56|173.96|171.56|173.7|171.3|0
1651054540000|2022-04-27 10:15:40|174.09|171.69|174.35|171.95|174.35|171.95|174.03|171.63|0
1651054550000|2022-04-27 10:15:50|174.29|171.89|174.29|171.89|174.29|171.89|174.22|171.82|0
1651054560000|2022-04-27 10:16:00|174.22|171.82|173.96|171.56|174.22|171.82|173.96|171.56|0
1651054570000|2022-04-27 10:16:10|174.03|171.63|173.7|171.3|174.03|171.63|173.7|171.3|0
1651054580000|2022-04-27 10:16:20|173.77|171.37|173.83|171.43|173.83|171.43|173.77|171.37|0
1651054600000|2022-04-27 10:16:40|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1651054610000|2022-04-27 10:16:50|173.83|171.43|173.96|171.56|173.96|171.56|173.7|171.3|0
1651054620000|2022-04-27 10:17:00|174.02|171.62|173.96|171.56|174.02|171.62|173.96|171.56|0
1651054630000|2022-04-27 10:17:10|174.09|171.69|173.96|171.56|174.09|171.69|173.96|171.56|0
1651054640000|2022-04-27 10:17:20|174.09|171.69|174.35|171.95|174.35|171.95|174.09|171.69|0
1651054650000|2022-04-27 10:17:30|174.61|172.21|174.61|172.21|174.74|172.34|174.61|172.21|0
1651054660000|2022-04-27 10:17:40|174.48|172.08|174.48|172.08|174.48|172.08|174.48|172.08|0
1651054670000|2022-04-27 10:17:50|174.35|171.95|174.22|171.82|174.35|171.95|174.22|171.82|0
1651054680000|2022-04-27 10:18:00|174.09|171.69|174.22|171.82|174.22|171.82|174.09|171.69|0
1651054690000|2022-04-27 10:18:10|174.09|171.69|174.22|171.82|174.22|171.82|174.09|171.69|0
1651054700000|2022-04-27 10:18:20|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1651054710000|2022-04-27 10:18:30|173.96|171.56|173.96|171.56|173.96|171.56|173.83|171.43|0
1651054720000|2022-04-27 10:18:40|174.02|171.62|174.02|171.62|174.02|171.62|173.96|171.56|0
1651054730000|2022-04-27 10:18:50|173.96|171.56|174.48|172.08|174.48|172.08|173.96|171.56|0
1651054740000|2022-04-27 10:19:00|174.35|171.95|174.61|172.21|174.67|172.27|174.35|171.95|0
1651054750000|2022-04-27 10:19:10|174.67|172.27|174.74|172.34|174.74|172.34|174.67|172.27|0
1651054760000|2022-04-27 10:19:20|174.61|172.21|174.61|172.21|174.61|172.21|174.48|172.08|0
1651054770000|2022-04-27 10:19:30|174.74|172.34|174.87|172.47|175.07|172.67|174.74|172.34|0
1651054780000|2022-04-27 10:19:40|175|172.6|175|172.6|175.13|172.73|175|172.6|0
1651054790000|2022-04-27 10:19:50|175.13|172.73|175.26|172.86|175.26|172.86|175.13|172.73|0
1651054800000|2022-04-27 10:20:00|175.13|172.73|175.13|172.73|175.13|172.73|175.13|172.73|0
1651054810000|2022-04-27 10:20:10|175.26|172.86|174.74|172.34|175.26|172.86|174.6|172.2|0
1651054820000|2022-04-27 10:20:20|174.8|172.4|175.26|172.86|175.26|172.86|174.8|172.4|0
1651054830000|2022-04-27 10:20:30|175.13|172.73|175.13|172.73|175.13|172.73|175.13|172.73|0
1651054840000|2022-04-27 10:20:40|175|172.6|175|172.6|175.13|172.73|175|172.6|0
1651054850000|2022-04-27 10:20:50|175.13|172.73|175.26|172.86|175.26|172.86|175.13|172.73|0
1651054860000|2022-04-27 10:21:00|175.13|172.73|175.13|172.73|175.13|172.73|175.13|172.73|0
1651054870000|2022-04-27 10:21:10|175.26|172.86|175|172.6|175.26|172.86|175|172.6|0
1651054890000|2022-04-27 10:21:30|174.99|172.59|174.99|172.59|174.99|172.59|174.99|172.59|0
1651054900000|2022-04-27 10:21:40|174.93|172.53|174.99|172.59|174.99|172.59|174.93|172.53|0
1651054910000|2022-04-27 10:21:50|175.06|172.66|175.13|172.73|175.13|172.73|175.06|172.66|0
1651054920000|2022-04-27 10:22:00|175.06|172.66|174.8|172.4|175.06|172.66|174.8|172.4|0
1651054930000|2022-04-27 10:22:10|174.86|172.46|174.86|172.46|174.86|172.46|174.8|172.4|0
1651054940000|2022-04-27 10:22:20|174.99|172.59|174.86|172.46|174.99|172.59|174.8|172.4|0
1651054950000|2022-04-27 10:22:30|174.8|172.4|174.8|172.4|174.8|172.4|174.73|172.33|0
1651054960000|2022-04-27 10:22:40|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1651054970000|2022-04-27 10:22:50|174.8|172.4|174.86|172.46|174.99|172.59|174.8|172.4|0
1651054980000|2022-04-27 10:23:00|174.99|172.59|174.93|172.53|174.99|172.59|174.93|172.53|0
1651054990000|2022-04-27 10:23:10|174.86|172.46|174.86|172.46|174.86|172.46|174.8|172.4|0
1651055000000|2022-04-27 10:23:20|174.8|172.4|174.73|172.33|174.8|172.4|174.73|172.33|0
1651055010000|2022-04-27 10:23:30|174.54|172.14|174.6|172.2|174.6|172.2|174.54|172.14|0
1651055020000|2022-04-27 10:23:40|174.67|172.27|174.86|172.46|174.86|172.46|174.67|172.27|0
1651055030000|2022-04-27 10:23:50|174.8|172.4|174.86|172.46|174.86|172.46|174.73|172.33|0
1651055040000|2022-04-27 10:24:00|174.8|172.4|174.86|172.46|174.86|172.46|174.8|172.4|0
1651055060000|2022-04-27 10:24:20|174.99|172.59|174.99|172.59|174.99|172.59|174.99|172.59|0
1651055070000|2022-04-27 10:24:30|175.12|172.72|174.86|172.46|175.25|172.85|174.86|172.46|0
1651055090000|2022-04-27 10:24:50|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1651055100000|2022-04-27 10:25:00|174.8|172.4|174.8|172.4|174.8|172.4|174.8|172.4|0
1651055110000|2022-04-27 10:25:10|175.12|172.72|175.25|172.85|175.25|172.85|175.12|172.72|0
1651055120000|2022-04-27 10:25:20|175.19|172.79|175.25|172.85|175.25|172.85|175.19|172.79|0
1651055130000|2022-04-27 10:25:30|175.12|172.72|174.99|172.59|175.12|172.72|174.99|172.59|0
1651055140000|2022-04-27 10:25:40|175.25|172.85|175.25|172.85|175.25|172.85|175.12|172.72|0
1651055150000|2022-04-27 10:25:50|175.19|172.79|175.12|172.72|175.25|172.85|175.12|172.72|0
1651055170000|2022-04-27 10:26:10|175.25|172.85|175.12|172.72|175.25|172.85|175.12|172.72|0
1651055180000|2022-04-27 10:26:20|175.25|172.85|175.25|172.85|175.25|172.85|175.12|172.72|0
1651055190000|2022-04-27 10:26:30|175.19|172.79|175.25|172.85|175.25|172.85|175.19|172.79|0
1651055210000|2022-04-27 10:26:50|175.12|172.72|175.25|172.85|175.25|172.85|175.12|172.72|0
1651055220000|2022-04-27 10:27:00|175.12|172.72|175.25|172.85|175.25|172.85|175.12|172.72|0
1651055230000|2022-04-27 10:27:10|175.12|172.72|175.25|172.85|175.25|172.85|175.12|172.72|0
1651055240000|2022-04-27 10:27:20|175.19|172.79|175.12|172.72|175.19|172.79|175.12|172.72|0
1651055250000|2022-04-27 10:27:30|174.99|172.59|174.99|172.59|175.06|172.66|174.99|172.59|0
1651055260000|2022-04-27 10:27:40|174.86|172.46|175.12|172.72|175.25|172.85|174.86|172.46|0
1651055270000|2022-04-27 10:27:50|175.06|172.66|175.06|172.66|175.06|172.66|175.06|172.66|0
1651055280000|2022-04-27 10:28:00|175.12|172.72|174.99|172.59|175.12|172.72|174.86|172.46|0
1651055290000|2022-04-27 10:28:10|175.12|172.72|174.99|172.59|175.12|172.72|174.99|172.59|0
1651055300000|2022-04-27 10:28:20|175.06|172.66|175.06|172.66|175.12|172.72|175.06|172.66|0
1651055320000|2022-04-27 10:28:40|174.99|172.59|174.99|172.59|175.06|172.66|174.99|172.59|0
1651055330000|2022-04-27 10:28:50|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1651055340000|2022-04-27 10:29:00|175.25|172.85|175.25|172.85|175.25|172.85|175.25|172.85|0
1651055350000|2022-04-27 10:29:10|175.19|172.79|174.99|172.59|175.19|172.79|174.99|172.59|0
1651055360000|2022-04-27 10:29:20|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1651055370000|2022-04-27 10:29:30|174.99|172.59|174.99|172.59|174.99|172.59|174.99|172.59|0
1651055390000|2022-04-27 10:29:50|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1651055410000|2022-04-27 10:30:10|175.25|172.85|175.18|172.78|175.25|172.85|175.18|172.78|0
1651055420000|2022-04-27 10:30:20|175.25|172.85|175.12|172.72|175.25|172.85|175.12|172.72|0
1651055430000|2022-04-27 10:30:30|175.18|172.78|175.12|172.72|175.18|172.78|175.12|172.72|0
1651055450000|2022-04-27 10:30:50|175.25|172.85|175.25|172.85|175.25|172.85|175.25|172.85|0
1651055460000|2022-04-27 10:31:00|175.12|172.72|175.38|172.98|175.38|172.98|175.12|172.72|0
1651055470000|2022-04-27 10:31:10|175.64|173.24|175.51|173.11|175.77|173.37|175.51|173.11|0
1651055480000|2022-04-27 10:31:20|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1651055490000|2022-04-27 10:31:30|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1651055510000|2022-04-27 10:31:50|175.38|172.98|175.44|173.04|175.51|173.11|175.38|172.98|0
1651055520000|2022-04-27 10:32:00|175.25|172.85|174.98|172.58|175.25|172.85|174.98|172.58|0
1651055530000|2022-04-27 10:32:10|175.05|172.65|175.18|172.78|175.18|172.78|175.05|172.65|0
1651055540000|2022-04-27 10:32:20|175.11|172.71|175.11|172.71|175.25|172.85|175.11|172.71|0
1651055550000|2022-04-27 10:32:30|175.05|172.65|175.24|172.84|175.24|172.84|175.05|172.65|0
1651055560000|2022-04-27 10:32:40|175.38|172.98|175.38|172.98|175.51|173.11|175.38|172.98|0
1651055570000|2022-04-27 10:32:50|175.64|173.24|175.64|173.24|175.77|173.37|175.64|173.24|0
1651055580000|2022-04-27 10:33:00|175.71|173.31|175.64|173.24|175.71|173.31|175.64|173.24|0
1651055590000|2022-04-27 10:33:10|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1651055600000|2022-04-27 10:33:20|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1651055610000|2022-04-27 10:33:30|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1651055620000|2022-04-27 10:33:40|175.7|173.3|175.51|173.11|175.7|173.3|175.51|173.11|0
1651055630000|2022-04-27 10:33:50|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1651055640000|2022-04-27 10:34:00|175.37|172.97|175.5|173.1|175.51|173.11|175.37|172.97|0
1651055650000|2022-04-27 10:34:10|175.64|173.24|175.57|173.17|175.64|173.24|175.57|173.17|0
1651055660000|2022-04-27 10:34:20|175.5|173.1|175.24|172.84|175.5|173.1|175.24|172.84|0
1651055670000|2022-04-27 10:34:30|175.18|172.78|175.24|172.84|175.24|172.84|175.18|172.78|0
1651055680000|2022-04-27 10:34:40|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1651055690000|2022-04-27 10:34:50|175.24|172.84|175.37|172.97|175.37|172.97|175.24|172.84|0
1651055700000|2022-04-27 10:35:00|175.5|173.1|175.63|173.23|175.63|173.23|175.5|173.1|0
1651055710000|2022-04-27 10:35:10|175.5|173.1|175.5|173.1|175.5|173.1|175.5|173.1|0
1651055720000|2022-04-27 10:35:20|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1651055730000|2022-04-27 10:35:30|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1651055740000|2022-04-27 10:35:40|175.31|172.91|175.31|172.91|175.37|172.97|175.31|172.91|0
1651055750000|2022-04-27 10:35:50|175.24|172.84|175.24|172.84|175.24|172.84|175.24|172.84|0
1651055760000|2022-04-27 10:36:00|175.11|172.71|175.24|172.84|175.24|172.84|175.11|172.71|0
1651055770000|2022-04-27 10:36:10|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1651055780000|2022-04-27 10:36:20|175.11|172.71|175.24|172.84|175.37|172.97|175.11|172.71|0
1651055790000|2022-04-27 10:36:30|175.37|172.97|175.5|173.1|175.5|173.1|175.37|172.97|0
1651055810000|2022-04-27 10:36:50|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1651055820000|2022-04-27 10:37:00|175.5|173.1|175.5|173.1|175.5|173.1|175.5|173.1|0
1651055830000|2022-04-27 10:37:10|175.63|173.23|175.76|173.36|175.76|173.36|175.63|173.23|0
1651055840000|2022-04-27 10:37:20|175.89|173.49|175.89|173.49|176.03|173.63|175.89|173.49|0
1651055850000|2022-04-27 10:37:30|175.96|173.56|176.16|173.76|176.16|173.76|175.89|173.49|0
1651055860000|2022-04-27 10:37:40|176.29|173.89|176.22|173.82|176.29|173.89|176.22|173.82|0
1651055870000|2022-04-27 10:37:50|176.03|173.63|175.14|172.74|176.03|173.63|175.14|172.74|0
1651055880000|2022-04-27 10:38:00|175.27|172.87|176.65|174.25|176.65|174.25|175.27|172.87|0
1651055890000|2022-04-27 10:38:10|176.72|174.32|176.09|173.69|176.78|174.38|176.09|173.69|0
1651055900000|2022-04-27 10:38:20|176.02|173.62|175.37|172.97|176.02|173.62|175.37|172.97|0
1651055910000|2022-04-27 10:38:30|175.44|173.04|175.5|173.1|175.63|173.23|175.44|173.04|0
1651055920000|2022-04-27 10:38:40|175.37|172.97|174.32|171.92|175.37|172.97|174.32|171.92|0
1651055930000|2022-04-27 10:38:50|173.8|171.4|174.19|171.79|174.19|171.79|173.8|171.4|0
1651055940000|2022-04-27 10:39:00|174.32|171.92|174.32|171.92|174.32|171.92|174.19|171.79|0
1651055950000|2022-04-27 10:39:10|174.59|172.19|174.98|172.58|174.98|172.58|174.59|172.19|0
1651055960000|2022-04-27 10:39:20|174.85|172.45|175.24|172.84|175.24|172.84|174.85|172.45|0
1651055970000|2022-04-27 10:39:30|175.17|172.77|175.24|172.84|175.24|172.84|175.17|172.77|0
1651055980000|2022-04-27 10:39:40|175.37|172.97|175.5|173.1|175.5|173.1|175.37|172.97|0
1651055990000|2022-04-27 10:39:50|175.57|173.17|175.24|172.84|175.57|173.17|175.24|172.84|0
1651056000000|2022-04-27 10:40:00|175.31|172.91|175.11|172.71|175.31|172.91|175.04|172.64|0
1651056010000|2022-04-27 10:40:10|174.98|172.58|175.04|172.64|175.04|172.64|174.98|172.58|0
1651056020000|2022-04-27 10:40:20|174.98|172.58|174.58|172.18|174.98|172.58|174.58|172.18|0
1651056030000|2022-04-27 10:40:30|174.45|172.05|174.32|171.92|174.58|172.18|174.32|171.92|0
1651056040000|2022-04-27 10:40:40|174.45|172.05|174.65|172.25|174.71|172.31|174.45|172.05|0
1651056050000|2022-04-27 10:40:50|174.58|172.18|174.71|172.31|174.71|172.31|174.58|172.18|0
1651056060000|2022-04-27 10:41:00|174.78|172.38|174.91|172.51|174.91|172.51|174.78|172.38|0
1651056070000|2022-04-27 10:41:10|174.97|172.57|174.97|172.57|174.97|172.57|174.78|172.38|0
1651056080000|2022-04-27 10:41:20|174.84|172.44|174.97|172.57|174.97|172.57|174.78|172.38|0
1651056090000|2022-04-27 10:41:30|174.84|172.44|174.78|172.38|174.84|172.44|174.78|172.38|0
1651056100000|2022-04-27 10:41:40|174.84|172.44|175.1|172.7|175.1|172.7|174.84|172.44|0
1651056110000|2022-04-27 10:41:50|175.37|172.97|175.24|172.84|175.37|172.97|175.24|172.84|0
1651056120000|2022-04-27 10:42:00|175.37|172.97|175.17|172.77|175.37|172.97|175.17|172.77|0
1651056130000|2022-04-27 10:42:10|175.23|172.83|175.23|172.83|175.3|172.9|175.23|172.83|0
1651056150000|2022-04-27 10:42:30|175.3|172.9|175.23|172.83|175.3|172.9|175.23|172.83|0
1651056160000|2022-04-27 10:42:40|175.3|172.9|175.37|172.97|175.37|172.97|175.3|172.9|0
1651056170000|2022-04-27 10:42:50|175.5|173.1|175.43|173.03|175.5|173.1|175.43|173.03|0
1651056180000|2022-04-27 10:43:00|175.5|173.1|175.5|173.1|175.5|173.1|175.43|173.03|0
1651056190000|2022-04-27 10:43:10|175.43|173.03|175.56|173.16|175.56|173.16|175.43|173.03|0
1651056200000|2022-04-27 10:43:20|175.5|173.1|175.69|173.29|175.69|173.29|175.5|173.1|0
1651056210000|2022-04-27 10:43:30|175.76|173.36|176.54|174.14|176.54|174.14|175.76|173.36|0
1651056220000|2022-04-27 10:43:40|176.41|174.01|176.28|173.88|176.41|174.01|176.28|173.88|0
1651056230000|2022-04-27 10:43:50|176.41|174.01|176.28|173.88|176.41|174.01|176.28|173.88|0
1651056240000|2022-04-27 10:44:00|176.15|173.75|176.28|173.88|176.28|173.88|176.15|173.75|0
1651056250000|2022-04-27 10:44:10|176.22|173.82|176.28|173.88|176.28|173.88|176.15|173.75|0
1651056260000|2022-04-27 10:44:20|176.41|174.01|176.15|173.75|176.41|174.01|176.15|173.75|0
1651056270000|2022-04-27 10:44:30|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1651056280000|2022-04-27 10:44:40|176.15|173.75|176.15|173.75|176.15|173.75|175.95|173.55|0
1651056290000|2022-04-27 10:44:50|176.02|173.62|176.02|173.62|176.02|173.62|176.02|173.62|0
1651056300000|2022-04-27 10:45:00|177.27|174.87|177.07|174.67|179.98|177.58|177.07|174.67|0
1651056310000|2022-04-27 10:45:10|177.6|175.2|174.91|172.51|177.6|175.2|174.45|172.05|0
1651056320000|2022-04-27 10:45:20|175.49|173.09|175.56|173.16|176.28|173.88|175.36|172.96|0
1651056330000|2022-04-27 10:45:30|176.02|173.62|176.15|173.75|176.15|173.75|175.89|173.49|0
1651056340000|2022-04-27 10:45:40|175.89|173.49|175.89|173.49|175.89|173.49|175.75|173.35|0
1651056350000|2022-04-27 10:45:50|175.62|173.22|176.22|173.82|176.22|173.82|175.62|173.22|0
1651056360000|2022-04-27 10:46:00|176.67|174.27|177.53|175.13|177.53|175.13|176.67|174.27|0
1651056370000|2022-04-27 10:46:10|177.73|175.33|177.33|174.93|177.73|175.33|177.33|174.93|0
1651056380000|2022-04-27 10:46:20|177.46|175.06|177.59|175.19|177.59|175.19|177.27|174.87|0
1651056390000|2022-04-27 10:46:30|177.4|175|177.2|174.8|177.4|175|177.2|174.8|0
1651056400000|2022-04-27 10:46:40|177.33|174.93|177.4|175|177.59|175.19|177.33|174.93|0
1651056410000|2022-04-27 10:46:50|177.2|174.8|177.46|175.06|177.46|175.06|177.2|174.8|0
1651056420000|2022-04-27 10:47:00|177.4|175|177.93|175.53|177.93|175.53|177.4|175|0
1651056430000|2022-04-27 10:47:10|177.73|175.33|177.59|175.19|177.73|175.33|177.59|175.19|0
1651056440000|2022-04-27 10:47:20|177.73|175.33|177.73|175.33|177.73|175.33|177.07|174.67|0
1651056450000|2022-04-27 10:47:30|177.99|175.59|177.99|175.59|178.12|175.72|177.99|175.59|0
1651056460000|2022-04-27 10:47:40|177.93|175.53|178.12|175.72|178.12|175.72|177.93|175.53|0
1651056470000|2022-04-27 10:47:50|178.25|175.85|177.86|175.46|178.25|175.85|177.86|175.46|0
1651056480000|2022-04-27 10:48:00|176.54|174.14|177.2|174.8|177.33|174.93|176.54|174.14|0
1651056490000|2022-04-27 10:48:10|177.33|174.93|177.2|174.8|177.33|174.93|177.2|174.8|0
1651056500000|2022-04-27 10:48:20|177.13|174.73|177.07|174.67|177.13|174.73|176.93|174.53|0
1651056510000|2022-04-27 10:48:30|176.87|174.47|176.41|174.01|176.87|174.47|176.28|173.88|0
1651056520000|2022-04-27 10:48:40|176.34|173.94|176.74|174.34|176.74|174.34|176.34|173.94|0
1651056530000|2022-04-27 10:48:50|176.87|174.47|176.67|174.27|176.87|174.47|176.67|174.27|0
1651056540000|2022-04-27 10:49:00|176.8|174.4|176.74|174.34|176.8|174.4|176.67|174.27|0
1651056550000|2022-04-27 10:49:10|176.54|174.14|176.28|173.88|176.54|174.14|176.28|173.88|0
1651056560000|2022-04-27 10:49:20|176.41|174.01|176.41|174.01|176.41|174.01|176.28|173.88|0
1651056570000|2022-04-27 10:49:30|175.95|173.55|175.62|173.22|175.95|173.55|175.56|173.16|0
1651056580000|2022-04-27 10:49:40|175.75|173.35|175.69|173.29|175.75|173.35|175.62|173.22|0
1651056590000|2022-04-27 10:49:50|175.62|173.22|176.34|173.94|176.34|173.94|175.62|173.22|0
1651056600000|2022-04-27 10:50:00|176.21|173.81|176.34|173.94|176.34|173.94|176.21|173.81|0
1651056610000|2022-04-27 10:50:10|175.95|173.55|176.21|173.81|176.21|173.81|175.95|173.55|0
1651056620000|2022-04-27 10:50:20|176.14|173.74|176.14|173.74|176.27|173.87|176.14|173.74|0
1651056630000|2022-04-27 10:50:30|176.01|173.61|176.01|173.61|176.08|173.68|176.01|173.61|0
1651056640000|2022-04-27 10:50:40|176.14|173.74|176.08|173.68|176.14|173.74|176.01|173.61|0
1651056650000|2022-04-27 10:50:50|176.14|173.74|176.27|173.87|176.27|173.87|176.01|173.61|0
1651056660000|2022-04-27 10:51:00|176.47|174.07|176.4|174|176.47|174.07|176.4|174|0
1651056670000|2022-04-27 10:51:10|176.14|173.74|176.27|173.87|176.27|173.87|176.14|173.74|0
1651056680000|2022-04-27 10:51:20|176.4|174|176.27|173.87|176.4|174|176.27|173.87|0
1651056690000|2022-04-27 10:51:30|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1651056700000|2022-04-27 10:51:40|176.77|174.37|177.23|174.83|177.23|174.83|176.77|174.37|0
1651056710000|2022-04-27 10:51:50|177.16|174.76|177.03|174.63|177.16|174.76|177.03|174.63|0
1651056720000|2022-04-27 10:52:00|176.9|174.5|176.9|174.5|176.9|174.5|176.77|174.37|0
1651056730000|2022-04-27 10:52:10|176.77|174.37|176.9|174.5|176.9|174.5|176.64|174.24|0
1651056740000|2022-04-27 10:52:20|176.64|174.24|176.77|174.37|176.77|174.37|176.64|174.24|0
1651056750000|2022-04-27 10:52:30|176.64|174.24|176.64|174.24|176.9|174.5|176.64|174.24|0
1651056760000|2022-04-27 10:52:40|176.77|174.37|176.64|174.24|176.77|174.37|176.64|174.24|0
1651056780000|2022-04-27 10:53:00|176.11|173.71|175.72|173.32|176.11|173.71|175.72|173.32|0
1651056790000|2022-04-27 10:53:10|175.14|172.74|175.59|173.19|175.72|173.32|175.14|172.74|0
1651056800000|2022-04-27 10:53:20|175.46|173.06|175.4|173|175.46|173.06|175.33|172.93|0
1651056810000|2022-04-27 10:53:30|175.33|172.93|175.33|172.93|175.33|172.93|175.07|172.67|0
1651056820000|2022-04-27 10:53:40|175.2|172.8|174.55|172.15|175.2|172.8|174.55|172.15|0
1651056830000|2022-04-27 10:53:50|174.68|172.28|174.42|172.02|174.68|172.28|174.42|172.02|0
1651056840000|2022-04-27 10:54:00|174.29|171.89|174.16|171.76|174.42|172.02|174.16|171.76|0
1651056850000|2022-04-27 10:54:10|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1651056860000|2022-04-27 10:54:20|173.9|171.5|174.03|171.63|174.03|171.63|173.83|171.43|0
1651056870000|2022-04-27 10:54:30|174.16|171.76|174.03|171.63|174.16|171.76|174.03|171.63|0
1651056880000|2022-04-27 10:54:40|173.96|171.56|174.16|171.76|174.16|171.76|173.96|171.56|0
1651056890000|2022-04-27 10:54:50|174.03|171.63|174.03|171.63|174.03|171.63|173.9|171.5|0
1651056900000|2022-04-27 10:55:00|173.9|171.5|173.9|171.5|173.9|171.5|173.9|171.5|0
1651056910000|2022-04-27 10:55:10|174.29|171.89|174.03|171.63|174.29|171.89|174.03|171.63|0
1651056920000|2022-04-27 10:55:20|173.9|171.5|173.64|171.24|173.9|171.5|173.57|171.17|0
1651056930000|2022-04-27 10:55:30|174.03|171.63|174.29|171.89|174.29|171.89|174.03|171.63|0
1651056940000|2022-04-27 10:55:40|174.28|171.88|174.16|171.76|174.28|171.88|174.16|171.76|0
1651056950000|2022-04-27 10:55:50|174.09|171.69|174.03|171.63|174.09|171.69|173.9|171.5|0
1651056960000|2022-04-27 10:56:00|174.09|171.69|174.28|171.88|174.28|171.88|174.09|171.69|0
1651056970000|2022-04-27 10:56:10|174.41|172.01|174.54|172.14|174.54|172.14|174.35|171.95|0
1651056980000|2022-04-27 10:56:20|174.67|172.27|174.67|172.27|174.67|172.27|174.67|172.27|0
1651056990000|2022-04-27 10:56:30|174.54|172.14|174.67|172.27|174.8|172.4|174.54|172.14|0
1651057000000|2022-04-27 10:56:40|174.54|172.14|174.8|172.4|174.8|172.4|174.54|172.14|0
1651057010000|2022-04-27 10:56:50|174.67|172.27|174.67|172.27|174.67|172.27|174.67|172.27|0
1651057020000|2022-04-27 10:57:00|174.8|172.4|174.93|172.53|174.93|172.53|174.8|172.4|0
1651057030000|2022-04-27 10:57:10|175.06|172.66|175.19|172.79|175.19|172.79|175.06|172.66|0
1651057040000|2022-04-27 10:57:20|174.61|172.21|174.61|172.21|174.67|172.27|174.61|172.21|0
1651057050000|2022-04-27 10:57:30|174.74|172.34|174.8|172.4|174.8|172.4|174.74|172.34|0
1651057060000|2022-04-27 10:57:40|174.67|172.27|174.8|172.4|174.8|172.4|174.67|172.27|0
1651057070000|2022-04-27 10:57:50|174.87|172.47|174.87|172.47|174.87|172.47|174.87|172.47|0
1651057080000|2022-04-27 10:58:00|174.8|172.4|174.8|172.4|174.8|172.4|174.74|172.34|0
1651057090000|2022-04-27 10:58:10|174.54|172.14|174.54|172.14|174.54|172.14|174.54|172.14|0
1651057100000|2022-04-27 10:58:20|174.8|172.4|174.67|172.27|174.8|172.4|174.54|172.14|0
1651057110000|2022-04-27 10:58:30|174.93|172.53|175.06|172.66|175.06|172.66|174.67|172.27|0
1651057120000|2022-04-27 10:58:40|175|172.6|175.06|172.66|175.06|172.66|175|172.6|0
1651057130000|2022-04-27 10:58:50|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1651057140000|2022-04-27 10:59:00|175.58|173.18|175.45|173.05|175.58|173.18|175.45|173.05|0
1651057150000|2022-04-27 10:59:10|175.52|173.12|175.58|173.18|175.58|173.18|175.52|173.12|0
1651057160000|2022-04-27 10:59:20|175.45|173.05|175.58|173.18|175.58|173.18|175.45|173.05|0
1651057170000|2022-04-27 10:59:30|175.39|172.99|175.32|172.92|175.45|173.05|175.32|172.92|0
1651057180000|2022-04-27 10:59:40|175.19|172.79|175.06|172.66|175.19|172.79|174.93|172.53|0
1651057190000|2022-04-27 10:59:50|175.32|172.92|175.19|172.79|175.32|172.92|175.19|172.79|0
1651057200000|2022-04-27 11:00:00|175.13|172.73|175.84|173.44|175.84|173.44|175.13|172.73|0
1651057210000|2022-04-27 11:00:10|175.97|173.57|176.57|174.17|176.63|174.23|175.97|173.57|0
1651057220000|2022-04-27 11:00:20|176.37|173.97|176.24|173.84|176.37|173.97|176.24|173.84|0
1651057230000|2022-04-27 11:00:30|176.63|174.23|176.63|174.23|176.89|174.49|176.63|174.23|0
1651057240000|2022-04-27 11:00:40|176.76|174.36|176.76|174.36|176.76|174.36|176.76|174.36|0
1651057250000|2022-04-27 11:00:50|176.89|174.49|176.89|174.49|176.89|174.49|176.89|174.49|0
1651057260000|2022-04-27 11:01:00|176.83|174.43|177.15|174.75|177.15|174.75|176.83|174.43|0
1651057270000|2022-04-27 11:01:10|177.02|174.62|177.09|174.69|177.15|174.75|177.02|174.62|0
1651057280000|2022-04-27 11:01:20|177.22|174.82|177.42|175.02|177.42|175.02|177.22|174.82|0
1651057290000|2022-04-27 11:01:30|177.28|174.88|177.55|175.15|177.55|175.15|177.28|174.88|0
1651057300000|2022-04-27 11:01:40|177.41|175.01|177.41|175.01|177.41|175.01|177.41|175.01|0
1651057310000|2022-04-27 11:01:50|177.55|175.15|177.68|175.28|177.81|175.41|177.55|175.15|0
1651057320000|2022-04-27 11:02:00|177.41|175.01|177.41|175.01|177.55|175.15|177.41|175.01|0
1651057330000|2022-04-27 11:02:10|177.55|175.15|177.41|175.01|177.55|175.15|177.41|175.01|0
1651057340000|2022-04-27 11:02:20|177.68|175.28|177.68|175.28|177.68|175.28|177.55|175.15|0
1651057350000|2022-04-27 11:02:30|177.81|175.41|178.2|175.8|178.2|175.8|177.81|175.41|0
1651057360000|2022-04-27 11:02:40|178.34|175.94|178.73|176.33|178.73|176.33|178.2|175.8|0
1651057370000|2022-04-27 11:02:50|178.47|176.07|178.34|175.94|178.47|176.07|178.34|175.94|0
1651057380000|2022-04-27 11:03:00|178.6|176.2|178.73|176.33|178.73|176.33|178.6|176.2|0
1651057390000|2022-04-27 11:03:10|178.86|176.46|178.86|176.46|179|176.6|178.86|176.46|0
1651057400000|2022-04-27 11:03:20|179.06|176.66|179|176.6|179.06|176.66|179|176.6|0
1651057410000|2022-04-27 11:03:30|179.26|176.86|179.26|176.86|179.39|176.99|179.26|176.86|0
1651057420000|2022-04-27 11:03:40|179.2|176.8|179.06|176.66|179.2|176.8|178.99|176.59|0
1651057430000|2022-04-27 11:03:50|178.99|176.59|178.99|176.59|179.13|176.73|178.99|176.59|0
1651057440000|2022-04-27 11:04:00|179.26|176.86|179.13|176.73|179.26|176.86|179.13|176.73|0
1651057450000|2022-04-27 11:04:10|179.06|176.66|179.26|176.86|179.26|176.86|179.06|176.66|0
1651057460000|2022-04-27 11:04:20|179.39|176.99|179.52|177.12|179.52|177.12|179.39|176.99|0
1651057470000|2022-04-27 11:04:30|179.66|177.26|179.66|177.26|179.79|177.39|179.66|177.26|0
1651057480000|2022-04-27 11:04:40|179.79|177.39|179.79|177.39|179.92|177.52|179.79|177.39|0
1651057490000|2022-04-27 11:04:50|179.92|177.52|179.52|177.12|179.92|177.52|179.52|177.12|0
1651057500000|2022-04-27 11:05:00|179.39|176.99|179.39|176.99|179.66|177.26|179.39|176.99|0
1651057510000|2022-04-27 11:05:10|179.52|177.12|179.79|177.39|179.79|177.39|179.52|177.12|0
1651057520000|2022-04-27 11:05:20|179.66|177.26|179.99|177.59|179.99|177.59|179.59|177.19|0
1651057530000|2022-04-27 11:05:30|179.79|177.39|179.92|177.52|179.92|177.52|179.79|177.39|0
1651057540000|2022-04-27 11:05:40|179.99|177.59|179.86|177.46|179.99|177.59|179.86|177.46|0
1651057550000|2022-04-27 11:05:50|180.19|177.79|180.32|177.92|180.45|178.05|180.19|177.79|0
1651057560000|2022-04-27 11:06:00|180.45|178.05|180.58|178.18|180.58|178.18|180.45|178.05|0
1651057570000|2022-04-27 11:06:10|180.85|178.45|180.72|178.32|180.85|178.45|180.72|178.32|0
1651057580000|2022-04-27 11:06:20|180.58|178.18|181.05|178.65|181.05|178.65|180.58|178.18|0
1651057590000|2022-04-27 11:06:30|180.92|178.52|181.12|178.72|181.12|178.72|180.92|178.52|0
1651057600000|2022-04-27 11:06:40|181.38|178.98|181.52|179.12|181.65|179.25|181.38|178.98|0
1651057610000|2022-04-27 11:06:50|181.12|178.72|181.25|178.85|181.25|178.85|181.12|178.72|0
1651057620000|2022-04-27 11:07:00|181.12|178.72|180.85|178.45|181.25|178.85|180.85|178.45|0
1651057630000|2022-04-27 11:07:10|180.98|178.58|180.98|178.58|181.05|178.65|180.98|178.58|0
1651057640000|2022-04-27 11:07:20|180.85|178.45|180.98|178.58|180.98|178.58|180.72|178.32|0
1651057650000|2022-04-27 11:07:30|181.25|178.85|181.38|178.98|181.38|178.98|181.25|178.85|0
1651057660000|2022-04-27 11:07:40|181.51|179.11|181.11|178.71|181.51|179.11|181.11|178.71|0
1651057670000|2022-04-27 11:07:50|181.25|178.85|181.51|179.11|181.51|179.11|181.25|178.85|0
1651057680000|2022-04-27 11:08:00|181.38|178.98|180.98|178.58|181.38|178.98|180.98|178.58|0
1651057690000|2022-04-27 11:08:10|181.11|178.71|180.98|178.58|181.11|178.71|180.92|178.52|0
1651057700000|2022-04-27 11:08:20|181.05|178.65|181.11|178.71|181.11|178.71|180.98|178.58|0
1651057710000|2022-04-27 11:08:30|181.25|178.85|181.11|178.71|181.25|178.85|181.11|178.71|0
1651057720000|2022-04-27 11:08:40|180.98|178.58|180.71|178.31|181.05|178.65|180.71|178.31|0
1651057730000|2022-04-27 11:08:50|180.65|178.25|180.85|178.45|180.98|178.58|180.65|178.25|0
1651057740000|2022-04-27 11:09:00|181.11|178.71|180.92|178.52|181.11|178.71|180.92|178.52|0
1651057750000|2022-04-27 11:09:10|180.85|178.45|180.98|178.58|180.98|178.58|180.85|178.45|0
1651057760000|2022-04-27 11:09:20|181.11|178.71|181.11|178.71|181.38|178.98|181.11|178.71|0
1651057770000|2022-04-27 11:09:30|181.38|178.98|181.38|178.98|181.38|178.98|181.38|178.98|0
1651057780000|2022-04-27 11:09:40|181.91|179.51|182.72|180.32|182.72|180.32|181.91|179.51|0
1651057790000|2022-04-27 11:09:50|182.85|180.45|182.85|180.45|182.98|180.58|182.85|180.45|0
1651057800000|2022-04-27 11:10:00|182.98|180.58|182.98|180.58|182.98|180.58|182.98|180.58|0
1651057810000|2022-04-27 11:10:10|183.19|180.79|182.98|180.58|183.19|180.79|182.85|180.45|0
1651057820000|2022-04-27 11:10:20|182.72|180.32|182.85|180.45|182.85|180.45|182.72|180.32|0
1651057830000|2022-04-27 11:10:30|182.72|180.32|182.45|180.05|182.72|180.32|182.45|180.05|0
1651057840000|2022-04-27 11:10:40|182.31|179.91|182.18|179.78|182.31|179.91|182.18|179.78|0
1651057850000|2022-04-27 11:10:50|182.05|179.65|182.18|179.78|182.18|179.78|182.05|179.65|0
1651057860000|2022-04-27 11:11:00|182.38|179.98|182.38|179.98|182.45|180.05|182.38|179.98|0
1651057870000|2022-04-27 11:11:10|182.45|180.05|182.78|180.38|182.78|180.38|182.45|180.05|0
1651057880000|2022-04-27 11:11:20|182.85|180.45|182.85|180.45|182.85|180.45|182.58|180.18|0
1651057890000|2022-04-27 11:11:30|182.71|180.31|182.45|180.05|182.71|180.31|182.45|180.05|0
1651057900000|2022-04-27 11:11:40|182.31|179.91|182.31|179.91|182.45|180.05|182.31|179.91|0
1651057910000|2022-04-27 11:11:50|182.18|179.78|182.04|179.64|182.18|179.78|182.04|179.64|0
1651057920000|2022-04-27 11:12:00|182.52|180.12|182.45|180.05|182.58|180.18|182.45|180.05|0
1651057930000|2022-04-27 11:12:10|182.31|179.91|182.71|180.31|182.71|180.31|182.31|179.91|0
1651057940000|2022-04-27 11:12:20|182.58|180.18|182.45|180.05|182.71|180.31|182.45|180.05|0
1651057950000|2022-04-27 11:12:30|182.25|179.85|182.45|180.05|182.58|180.18|182.25|179.85|0
1651057960000|2022-04-27 11:12:40|182.31|179.91|182.31|179.91|182.31|179.91|182.18|179.78|0
1651057980000|2022-04-27 11:13:00|182.18|179.78|181.78|179.38|182.18|179.78|181.78|179.38|0
1651057990000|2022-04-27 11:13:10|181.71|179.31|181.64|179.24|181.71|179.31|181.51|179.11|0
1651058000000|2022-04-27 11:13:20|181.78|179.38|181.71|179.31|181.78|179.38|181.71|179.31|0
1651058010000|2022-04-27 11:13:30|181.78|179.38|181.64|179.24|181.78|179.38|181.64|179.24|0
1651058020000|2022-04-27 11:13:40|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1651058030000|2022-04-27 11:13:50|181.64|179.24|181.91|179.51|181.91|179.51|181.64|179.24|0
1651058040000|2022-04-27 11:14:00|182.04|179.64|182.18|179.78|182.31|179.91|182.04|179.64|0
1651058050000|2022-04-27 11:14:10|182.25|179.85|182.04|179.64|182.31|179.91|182.04|179.64|0
1651058060000|2022-04-27 11:14:20|181.91|179.51|181.98|179.58|181.98|179.58|181.91|179.51|0
1651058070000|2022-04-27 11:14:30|182.04|179.64|181.91|179.51|182.04|179.64|181.91|179.51|0
1651058080000|2022-04-27 11:14:40|181.77|179.37|181.64|179.24|181.77|179.37|181.64|179.24|0
1651058090000|2022-04-27 11:14:50|181.58|179.18|181.51|179.11|181.58|179.18|181.51|179.11|0
1651058100000|2022-04-27 11:15:00|181.64|179.24|181.58|179.18|181.64|179.24|181.51|179.11|0
1651058110000|2022-04-27 11:15:10|181.51|179.11|181.77|179.37|181.77|179.37|181.37|178.97|0
1651058120000|2022-04-27 11:15:20|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1651058130000|2022-04-27 11:15:30|181.51|179.11|181.91|179.51|181.91|179.51|181.51|179.11|0
1651058140000|2022-04-27 11:15:40|182.04|179.64|181.77|179.37|182.04|179.64|181.77|179.37|0
1651058150000|2022-04-27 11:15:50|181.91|179.51|182.17|179.77|182.17|179.77|181.91|179.51|0
1651058160000|2022-04-27 11:16:00|182.04|179.64|182.17|179.77|182.17|179.77|181.98|179.58|0
1651058170000|2022-04-27 11:16:10|182.31|179.91|182.17|179.77|182.31|179.91|182.17|179.77|0
1651058180000|2022-04-27 11:16:20|182.04|179.64|181.91|179.51|182.04|179.64|181.91|179.51|0
1651058190000|2022-04-27 11:16:30|181.64|179.24|181.51|179.11|181.64|179.24|181.51|179.11|0
1651058200000|2022-04-27 11:16:40|181.44|179.04|181.37|178.97|181.44|179.04|181.37|178.97|0
1651058210000|2022-04-27 11:16:50|181.51|179.11|181.64|179.24|181.64|179.24|181.51|179.11|0
1651058220000|2022-04-27 11:17:00|181.77|179.37|181.77|179.37|181.77|179.37|181.77|179.37|0
1651058230000|2022-04-27 11:17:10|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1651058240000|2022-04-27 11:17:20|182.11|179.71|182.44|180.04|182.44|180.04|182.04|179.64|0
1651058250000|2022-04-27 11:17:30|182.51|180.11|182.31|179.91|182.51|180.11|182.31|179.91|0
1651058260000|2022-04-27 11:17:40|182.17|179.77|181.71|179.31|182.17|179.77|181.71|179.31|0
1651058270000|2022-04-27 11:17:50|181.84|179.44|181.77|179.37|181.91|179.51|181.77|179.37|0
1651058280000|2022-04-27 11:18:00|181.9|179.5|181.64|179.24|181.9|179.5|181.64|179.24|0
1651058290000|2022-04-27 11:18:10|181.77|179.37|181.77|179.37|181.77|179.37|181.77|179.37|0
1651058300000|2022-04-27 11:18:20|181.64|179.24|182.04|179.64|182.04|179.64|181.64|179.24|0
1651058310000|2022-04-27 11:18:30|182.17|179.77|181.97|179.57|182.17|179.77|181.97|179.57|0
1651058320000|2022-04-27 11:18:40|181.9|179.5|181.77|179.37|181.9|179.5|181.77|179.37|0
1651058330000|2022-04-27 11:18:50|181.64|179.24|181.9|179.5|181.9|179.5|181.64|179.24|0
1651058340000|2022-04-27 11:19:00|181.77|179.37|181.9|179.5|181.9|179.5|181.77|179.37|0
1651058350000|2022-04-27 11:19:10|182.17|179.77|182.04|179.64|182.17|179.77|182.04|179.64|0
1651058360000|2022-04-27 11:19:20|182.17|179.77|182.3|179.9|182.3|179.9|182.17|179.77|0
1651058370000|2022-04-27 11:19:30|182.57|180.17|182.71|180.31|182.71|180.31|182.57|180.17|0
1651058380000|2022-04-27 11:19:40|182.84|180.44|183.04|180.64|183.04|180.64|182.84|180.44|0
1651058390000|2022-04-27 11:19:50|183.18|180.78|183.78|181.38|183.78|181.38|183.18|180.78|0
1651058400000|2022-04-27 11:20:00|183.65|181.25|183.51|181.11|183.65|181.25|183.51|181.11|0
1651058410000|2022-04-27 11:20:10|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1651058430000|2022-04-27 11:20:30|183.24|180.84|183.11|180.71|183.24|180.84|183.11|180.71|0
1651058440000|2022-04-27 11:20:40|182.97|180.57|183.11|180.71|183.11|180.71|182.97|180.57|0
1651058450000|2022-04-27 11:20:50|182.97|180.57|183.38|180.98|183.38|180.98|182.97|180.57|0
1651058460000|2022-04-27 11:21:00|183.58|181.18|183.64|181.24|183.64|181.24|183.58|181.18|0
1651058470000|2022-04-27 11:21:10|183.51|181.11|183.91|181.51|183.91|181.51|183.51|181.11|0
1651058480000|2022-04-27 11:21:20|184.32|181.92|184.79|182.39|184.79|182.39|184.32|181.92|0
1651058490000|2022-04-27 11:21:30|184.59|182.19|184.12|181.72|184.59|182.19|184.05|181.65|0
1651058500000|2022-04-27 11:21:40|184.18|181.78|184.05|181.65|184.18|181.78|184.05|181.65|0
1651058510000|2022-04-27 11:21:50|183.91|181.51|184.32|181.92|184.32|181.92|183.91|181.51|0
1651058520000|2022-04-27 11:22:00|184.72|182.32|184.86|182.46|184.86|182.46|184.72|182.32|0
1651058530000|2022-04-27 11:22:10|184.79|182.39|184.18|181.78|184.79|182.39|184.18|181.78|0
1651058540000|2022-04-27 11:22:20|184.32|181.92|184.05|181.65|184.32|181.92|184.05|181.65|0
1651058550000|2022-04-27 11:22:30|184.59|182.19|184.66|182.26|184.66|182.26|184.59|182.19|0
1651058560000|2022-04-27 11:22:40|184.45|182.05|184.18|181.78|184.52|182.12|184.18|181.78|0
1651058570000|2022-04-27 11:22:50|184.32|181.92|184.59|182.19|184.59|182.19|184.32|181.92|0
1651058580000|2022-04-27 11:23:00|184.52|182.12|184.72|182.32|184.72|182.32|184.52|182.12|0
1651058590000|2022-04-27 11:23:10|184.86|182.46|184.86|182.46|184.86|182.46|184.86|182.46|0
1651058600000|2022-04-27 11:23:20|184.72|182.32|184.99|182.59|185.13|182.73|184.72|182.32|0
1651058610000|2022-04-27 11:23:30|185.13|182.73|184.86|182.46|185.13|182.73|184.86|182.46|0
1651058620000|2022-04-27 11:23:40|184.99|182.59|184.99|182.59|184.99|182.59|184.86|182.46|0
1651058630000|2022-04-27 11:23:50|185.13|182.73|185.26|182.86|185.4|183|185.13|182.73|0
1651058640000|2022-04-27 11:24:00|184.99|182.59|184.99|182.59|185.13|182.73|184.93|182.53|0
1651058650000|2022-04-27 11:24:10|185.53|183.13|185.94|183.54|185.94|183.54|185.53|183.13|0
1651058660000|2022-04-27 11:24:20|186.07|183.67|185.94|183.54|186.21|183.81|185.94|183.54|0
1651058670000|2022-04-27 11:24:30|185.87|183.47|186.07|183.67|187.57|185.17|185.87|183.47|0
1651058680000|2022-04-27 11:24:40|186.48|184.08|187.02|184.62|187.02|184.62|186.48|184.08|0
1651058690000|2022-04-27 11:24:50|187.16|184.76|187.16|184.76|187.43|185.03|187.16|184.76|0
1651058700000|2022-04-27 11:25:00|186.89|184.49|186.69|184.29|186.89|184.49|186.69|184.29|0
1651058710000|2022-04-27 11:25:10|187.09|184.69|187.84|185.44|187.84|185.44|187.09|184.69|0
1651058720000|2022-04-27 11:25:20|187.7|185.3|187.84|185.44|187.98|185.58|187.7|185.3|0
1651058730000|2022-04-27 11:25:30|187.98|185.58|188.25|185.85|188.39|185.99|187.98|185.58|0
1651058740000|2022-04-27 11:25:40|188.18|185.78|187.98|185.58|188.18|185.78|187.84|185.44|0
1651058750000|2022-04-27 11:25:50|188.11|185.71|188.25|185.85|188.39|185.99|187.98|185.58|0
1651058760000|2022-04-27 11:26:00|188.11|185.71|188.66|186.26|188.66|186.26|188.11|185.71|0
1651058770000|2022-04-27 11:26:10|188.52|186.12|188.8|186.4|188.8|186.4|188.52|186.12|0
1651058780000|2022-04-27 11:26:20|188.93|186.53|189.48|187.08|189.62|187.22|188.93|186.53|0
1651058790000|2022-04-27 11:26:30|189.35|186.95|189.35|186.95|189.35|186.95|189.35|186.95|0
1651058800000|2022-04-27 11:26:40|189.48|187.08|189.62|187.22|189.62|187.22|189.48|187.08|0
1651058810000|2022-04-27 11:26:50|189.35|186.95|189.48|187.08|189.48|187.08|189.14|186.74|0
1651058820000|2022-04-27 11:27:00|189.89|187.49|189.89|187.49|189.89|187.49|189.76|187.36|0
1651058830000|2022-04-27 11:27:10|189.76|187.36|189.21|186.81|189.76|187.36|189.21|186.81|0
1651058840000|2022-04-27 11:27:20|189.34|186.94|188.93|186.53|189.34|186.94|188.93|186.53|0
1651058850000|2022-04-27 11:27:30|188.66|186.26|188.8|186.4|189.14|186.74|188.66|186.26|0
1651058860000|2022-04-27 11:27:40|189.07|186.67|188.8|186.4|189.07|186.67|188.8|186.4|0
1651058870000|2022-04-27 11:27:50|188.66|186.26|188.38|185.98|188.66|186.26|188.38|185.98|0
1651058880000|2022-04-27 11:28:00|188.52|186.12|189.07|186.67|189.07|186.67|188.52|186.12|0
1651058890000|2022-04-27 11:28:10|188.52|186.12|188.8|186.4|188.8|186.4|188.52|186.12|0
1651058900000|2022-04-27 11:28:20|188.87|186.47|188.87|186.47|188.87|186.47|188.8|186.4|0
1651058910000|2022-04-27 11:28:30|188.79|186.39|188.66|186.26|188.93|186.53|188.66|186.26|0
1651058920000|2022-04-27 11:28:40|188.79|186.39|189.07|186.67|189.07|186.67|188.79|186.39|0
1651058930000|2022-04-27 11:28:50|189|186.6|189|186.6|189.07|186.67|189|186.6|0
1651058940000|2022-04-27 11:29:00|189.28|186.88|189.75|187.35|189.75|187.35|189.28|186.88|0
1651058950000|2022-04-27 11:29:10|189.55|187.15|190.03|187.63|190.03|187.63|189.55|187.15|0
1651058960000|2022-04-27 11:29:20|189.89|187.49|189.62|187.22|189.89|187.49|189.62|187.22|0
1651058970000|2022-04-27 11:29:30|189.48|187.08|189.75|187.35|189.75|187.35|189.48|187.08|0
1651058980000|2022-04-27 11:29:40|189.89|187.49|189.89|187.49|189.89|187.49|189.89|187.49|0
1651058990000|2022-04-27 11:29:50|189.75|187.35|190.17|187.77|190.17|187.77|189.75|187.35|0
1651059000000|2022-04-27 11:30:00|187.35|184.95|189.41|187.01|189.48|187.08|187.35|184.95|0
1651059010000|2022-04-27 11:30:10|189.68|187.28|189.68|187.28|189.68|187.28|189.27|186.87|0
1651059020000|2022-04-27 11:30:20|190.99|188.59|191.34|188.94|191.34|188.94|190.92|188.52|0
1651059030000|2022-04-27 11:30:30|191.89|189.49|191.89|189.49|191.89|189.49|191.75|189.35|0
1651059040000|2022-04-27 11:30:40|191.2|188.8|190.24|187.84|191.2|188.8|190.24|187.84|0
1651059050000|2022-04-27 11:30:50|190.86|188.46|190.44|188.04|190.86|188.46|190.31|187.91|0
1651059060000|2022-04-27 11:31:00|190.58|188.18|190.31|187.91|190.85|188.45|190.31|187.91|0
1651059070000|2022-04-27 11:31:10|190.17|187.77|189.97|187.57|190.17|187.77|189.97|187.57|0
1651059080000|2022-04-27 11:31:20|190.03|187.63|190.17|187.77|190.31|187.91|190.03|187.63|0
1651059090000|2022-04-27 11:31:30|190.03|187.63|190.1|187.7|190.1|187.7|190.03|187.63|0
1651059100000|2022-04-27 11:31:40|190.03|187.63|190.58|188.18|190.58|188.18|190.03|187.63|0
1651059110000|2022-04-27 11:31:50|190.85|188.45|190.72|188.32|190.85|188.45|190.72|188.32|0
1651059120000|2022-04-27 11:32:00|190.79|188.39|190.72|188.32|191.13|188.73|190.72|188.32|0
1651059130000|2022-04-27 11:32:10|190.58|188.18|190.85|188.45|190.85|188.45|190.58|188.18|0
1651059140000|2022-04-27 11:32:20|191.13|188.73|190.99|188.59|191.13|188.73|190.85|188.45|0
1651059150000|2022-04-27 11:32:30|190.85|188.45|190.58|188.18|190.85|188.45|190.58|188.18|0
1651059160000|2022-04-27 11:32:40|190.44|188.04|190.72|188.32|190.72|188.32|190.44|188.04|0
1651059170000|2022-04-27 11:32:50|190.85|188.45|191.13|188.73|191.13|188.73|190.85|188.45|0
1651059180000|2022-04-27 11:33:00|191.26|188.86|191.13|188.73|191.54|189.14|191.13|188.73|0
1651059190000|2022-04-27 11:33:10|191.26|188.86|191.13|188.73|191.26|188.86|191.06|188.66|0
1651059200000|2022-04-27 11:33:20|190.99|188.59|191.26|188.86|191.26|188.86|190.92|188.52|0
1651059210000|2022-04-27 11:33:30|191.2|188.8|191.4|189|191.4|189|191.2|188.8|0
1651059220000|2022-04-27 11:33:40|191.47|189.07|190.92|188.52|191.47|189.07|190.92|188.52|0
1651059230000|2022-04-27 11:33:50|190.58|188.18|190.85|188.45|190.85|188.45|190.44|188.04|0
1651059240000|2022-04-27 11:34:00|190.99|188.59|190.44|188.04|190.99|188.59|190.44|188.04|0
1651059250000|2022-04-27 11:34:10|190.17|187.77|190.03|187.63|190.17|187.77|190.03|187.63|0
1651059260000|2022-04-27 11:34:20|189.89|187.49|189.89|187.49|189.89|187.49|189.76|187.36|0
1651059270000|2022-04-27 11:34:30|190.03|187.63|190.03|187.63|190.3|187.9|190.03|187.63|0
1651059280000|2022-04-27 11:34:40|190.1|187.7|190.17|187.77|190.3|187.9|189.89|187.49|0
1651059290000|2022-04-27 11:34:50|190.3|187.9|190.71|188.31|190.71|188.31|190.3|187.9|0
1651059300000|2022-04-27 11:35:00|190.3|187.9|190.24|187.84|190.3|187.9|190.03|187.63|0
1651059310000|2022-04-27 11:35:10|190.17|187.77|189.55|187.15|190.17|187.77|189.55|187.15|0
1651059320000|2022-04-27 11:35:20|189.62|187.22|189.75|187.35|189.75|187.35|189.35|186.95|0
1651059330000|2022-04-27 11:35:30|189.89|187.49|189.75|187.35|189.89|187.49|189.69|187.29|0
1651059340000|2022-04-27 11:35:40|189.89|187.49|190.16|187.76|190.16|187.76|189.83|187.43|0
1651059350000|2022-04-27 11:35:50|190.58|188.18|190.24|187.84|190.58|188.18|190.24|187.84|0
1651059360000|2022-04-27 11:36:00|189.75|187.35|190.03|187.63|190.03|187.63|189.62|187.22|0
1651059370000|2022-04-27 11:36:10|189.89|187.49|189.62|187.22|189.89|187.49|189.62|187.22|0
1651059380000|2022-04-27 11:36:20|189.55|187.15|190.16|187.76|190.16|187.76|189.55|187.15|0
1651059390000|2022-04-27 11:36:30|190.1|187.7|189.89|187.49|190.1|187.7|189.89|187.49|0
1651059400000|2022-04-27 11:36:40|190.1|187.7|190.16|187.76|190.24|187.84|190.1|187.7|0
1651059410000|2022-04-27 11:36:50|190.51|188.11|190.71|188.31|190.85|188.45|190.51|188.11|0
1651059420000|2022-04-27 11:37:00|190.57|188.17|189.75|187.35|190.57|188.17|189.75|187.35|0
1651059430000|2022-04-27 11:37:10|189.69|187.29|189.62|187.22|189.69|187.29|189.62|187.22|0
1651059440000|2022-04-27 11:37:20|189.69|187.29|189.75|187.35|189.89|187.49|189.69|187.29|0
1651059450000|2022-04-27 11:37:30|189.69|187.29|189.75|187.35|189.89|187.49|189.69|187.29|0
1651059470000|2022-04-27 11:37:50|189.89|187.49|190.03|187.63|190.03|187.63|189.89|187.49|0
1651059480000|2022-04-27 11:38:00|189.96|187.56|190.44|188.04|190.44|188.04|189.96|187.56|0
1651059490000|2022-04-27 11:38:10|190.3|187.9|190.16|187.76|190.3|187.9|190.16|187.76|0
1651059500000|2022-04-27 11:38:20|190.3|187.9|190.3|187.9|190.37|187.97|190.3|187.9|0
1651059510000|2022-04-27 11:38:30|190.16|187.76|190.23|187.83|190.23|187.83|190.16|187.76|0
1651059520000|2022-04-27 11:38:40|190.37|187.97|190.71|188.31|190.71|188.31|190.37|187.97|0
1651059530000|2022-04-27 11:38:50|190.92|188.52|190.98|188.58|190.98|188.58|190.92|188.52|0
1651059540000|2022-04-27 11:39:00|191.12|188.72|191.12|188.72|191.12|188.72|191.06|188.66|0
1651059550000|2022-04-27 11:39:10|190.98|188.58|190.57|188.17|190.98|188.58|190.57|188.17|0
1651059560000|2022-04-27 11:39:20|190.71|188.31|190.23|187.83|190.71|188.31|190.23|187.83|0
1651059570000|2022-04-27 11:39:30|190.02|187.62|190.02|187.62|190.02|187.62|189.89|187.49|0
1651059580000|2022-04-27 11:39:40|189.89|187.49|190.16|187.76|190.16|187.76|189.89|187.49|0
1651059590000|2022-04-27 11:39:50|190.02|187.62|190.16|187.76|190.16|187.76|190.02|187.62|0
1651059600000|2022-04-27 11:40:00|189.96|187.56|189.75|187.35|189.96|187.56|189.75|187.35|0
1651059610000|2022-04-27 11:40:10|189.68|187.28|190.16|187.76|190.43|188.03|189.68|187.28|0
1651059620000|2022-04-27 11:40:20|190.09|187.69|189.89|187.49|190.09|187.69|189.89|187.49|0
1651059640000|2022-04-27 11:40:40|189.75|187.35|189.07|186.67|189.75|187.35|189.07|186.67|0
1651059650000|2022-04-27 11:40:50|188.93|186.53|189.07|186.67|189.07|186.67|188.93|186.53|0
1651059660000|2022-04-27 11:41:00|188.93|186.53|188.59|186.19|188.93|186.53|188.59|186.19|0
1651059670000|2022-04-27 11:41:10|188.52|186.12|188.79|186.39|189|186.6|188.52|186.12|0
1651059680000|2022-04-27 11:41:20|189.07|186.67|189.07|186.67|189.07|186.67|188.93|186.53|0
1651059690000|2022-04-27 11:41:30|189.27|186.87|188.93|186.53|189.27|186.87|188.93|186.53|0
1651059700000|2022-04-27 11:41:40|188.66|186.26|188.86|186.46|188.86|186.46|188.66|186.26|0
1651059710000|2022-04-27 11:41:50|189.07|186.67|188.66|186.26|189.07|186.67|188.66|186.26|0
1651059720000|2022-04-27 11:42:00|188.79|186.39|188.38|185.98|188.79|186.39|188.38|185.98|0
1651059730000|2022-04-27 11:42:10|188.52|186.12|188.38|185.98|188.52|186.12|188.38|185.98|0
1651059740000|2022-04-27 11:42:20|188.52|186.12|188.66|186.26|188.66|186.26|188.52|186.12|0
1651059750000|2022-04-27 11:42:30|188.79|186.39|188.66|186.26|188.79|186.39|188.66|186.26|0
1651059760000|2022-04-27 11:42:40|188.93|186.53|189.06|186.66|189.06|186.66|188.93|186.53|0
1651059770000|2022-04-27 11:42:50|189.2|186.8|189.2|186.8|189.2|186.8|189.06|186.66|0
1651059780000|2022-04-27 11:43:00|189.27|186.87|189.47|187.07|189.47|187.07|189.2|186.8|0
1651059790000|2022-04-27 11:43:10|189.41|187.01|189.34|186.94|189.47|187.07|189.2|186.8|0
1651059800000|2022-04-27 11:43:20|189.27|186.87|189.06|186.66|189.34|186.94|189.06|186.66|0
1651059810000|2022-04-27 11:43:30|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1651059820000|2022-04-27 11:43:40|188.86|186.46|188.93|186.53|188.93|186.53|188.86|186.46|0
1651059830000|2022-04-27 11:43:50|188.86|186.46|188.79|186.39|188.93|186.53|188.79|186.39|0
1651059840000|2022-04-27 11:44:00|188.65|186.25|188.38|185.98|188.65|186.25|188.38|185.98|0
1651059850000|2022-04-27 11:44:10|187.97|185.57|188.25|185.85|188.25|185.85|187.97|185.57|0
1651059860000|2022-04-27 11:44:20|188.38|185.98|188.45|186.05|188.52|186.12|188.38|185.98|0
1651059870000|2022-04-27 11:44:30|188.79|186.39|188.79|186.39|188.93|186.53|188.79|186.39|0
1651059880000|2022-04-27 11:44:40|188.65|186.25|188.38|185.98|188.65|186.25|188.38|185.98|0
1651059890000|2022-04-27 11:44:50|188.52|186.12|188.65|186.25|188.79|186.39|188.52|186.12|0
1651059900000|2022-04-27 11:45:00|188.79|186.39|188.38|185.98|188.79|186.39|188.38|185.98|0
1651059910000|2022-04-27 11:45:10|188.25|185.85|188.11|185.71|188.25|185.85|188.11|185.71|0
1651059920000|2022-04-27 11:45:20|188.18|185.78|187.97|185.57|188.18|185.78|187.97|185.57|0
1651059930000|2022-04-27 11:45:30|187.77|185.37|187.77|185.37|187.84|185.44|187.7|185.3|0
1651059940000|2022-04-27 11:45:40|187.7|185.3|187.23|184.83|187.7|185.3|187.23|184.83|0
1651059950000|2022-04-27 11:45:50|187.29|184.89|186.89|184.49|187.29|184.89|186.89|184.49|0
1651059960000|2022-04-27 11:46:00|187.02|184.62|186.89|184.49|187.02|184.62|186.89|184.49|0
1651059970000|2022-04-27 11:46:10|186.96|184.56|186.89|184.49|186.96|184.56|186.89|184.49|0
1651059980000|2022-04-27 11:46:20|187.02|184.62|187.02|184.62|187.02|184.62|187.02|184.62|0
1651059990000|2022-04-27 11:46:30|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1651060000000|2022-04-27 11:46:40|186.96|184.56|187.16|184.76|187.16|184.76|186.96|184.56|0
1651060010000|2022-04-27 11:46:50|187.23|184.83|187.29|184.89|187.29|184.89|187.23|184.83|0
1651060020000|2022-04-27 11:47:00|187.36|184.96|187.02|184.62|187.36|184.96|187.02|184.62|0
1651060030000|2022-04-27 11:47:10|186.62|184.22|186.62|184.22|186.75|184.35|186.62|184.22|0
1651060040000|2022-04-27 11:47:20|186.75|184.35|186.62|184.22|186.75|184.35|186.62|184.22|0
1651060050000|2022-04-27 11:47:30|186.48|184.08|186.48|184.08|186.48|184.08|186.21|183.81|0
1651060060000|2022-04-27 11:47:40|186.35|183.95|186.35|183.95|186.35|183.95|186.21|183.81|0
1651060070000|2022-04-27 11:47:50|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1651060080000|2022-04-27 11:48:00|186.42|184.02|186.35|183.95|186.55|184.15|186.35|183.95|0
1651060090000|2022-04-27 11:48:10|186.28|183.88|186.21|183.81|186.28|183.88|186.21|183.81|0
1651060100000|2022-04-27 11:48:20|186.35|183.95|186.21|183.81|186.35|183.95|186.21|183.81|0
1651060110000|2022-04-27 11:48:30|186.28|183.88|186.48|184.08|186.48|184.08|186.28|183.88|0
1651060120000|2022-04-27 11:48:40|186.61|184.21|186.61|184.21|186.61|184.21|186.48|184.08|0
1651060130000|2022-04-27 11:48:50|186.48|184.08|186.75|184.35|186.75|184.35|186.48|184.08|0
1651060140000|2022-04-27 11:49:00|186.88|184.48|187.29|184.89|187.29|184.89|186.88|184.48|0
1651060150000|2022-04-27 11:49:10|187.43|185.03|187.43|185.03|187.43|185.03|187.29|184.89|0
1651060160000|2022-04-27 11:49:20|187.56|185.16|187.83|185.43|187.83|185.43|187.56|185.16|0
1651060170000|2022-04-27 11:49:30|188.11|185.71|187.97|185.57|188.11|185.71|187.97|185.57|0
1651060180000|2022-04-27 11:49:40|187.83|185.43|187.83|185.43|187.97|185.57|187.7|185.3|0
1651060190000|2022-04-27 11:49:50|187.43|185.03|187.02|184.62|187.43|185.03|187.02|184.62|0
1651060200000|2022-04-27 11:50:00|187.09|184.69|187.02|184.62|187.15|184.75|187.02|184.62|0
1651060210000|2022-04-27 11:50:10|186.95|184.55|187.15|184.75|187.15|184.75|186.88|184.48|0
1651060220000|2022-04-27 11:50:20|187.63|185.23|187.7|185.3|187.7|185.3|187.63|185.23|0
1651060230000|2022-04-27 11:50:30|187.56|185.16|187.56|185.16|187.56|185.16|187.43|185.03|0
1651060240000|2022-04-27 11:50:40|188.1|185.7|188.31|185.91|188.31|185.91|188.1|185.7|0
1651060250000|2022-04-27 11:50:50|188.51|186.11|188.24|185.84|188.65|186.25|188.24|185.84|0
1651060260000|2022-04-27 11:51:00|188.1|185.7|188.17|185.77|188.17|185.77|188.1|185.7|0
1651060270000|2022-04-27 11:51:10|188.24|185.84|188.24|185.84|188.24|185.84|188.1|185.7|0
1651060280000|2022-04-27 11:51:20|188.1|185.7|188.1|185.7|188.17|185.77|188.1|185.7|0
1651060290000|2022-04-27 11:51:30|188.17|185.77|188.17|185.77|188.24|185.84|188.17|185.77|0
1651060300000|2022-04-27 11:51:40|188.51|186.11|188.78|186.38|188.92|186.52|188.51|186.11|0
1651060310000|2022-04-27 11:51:50|188.92|186.52|189.19|186.79|189.19|186.79|188.92|186.52|0
1651060320000|2022-04-27 11:52:00|188.78|186.38|188.85|186.45|188.85|186.45|188.78|186.38|0
1651060330000|2022-04-27 11:52:10|189.06|186.66|189.05|186.65|189.06|186.66|188.92|186.52|0
1651060340000|2022-04-27 11:52:20|188.99|186.59|188.92|186.52|189.05|186.65|188.92|186.52|0
1651060350000|2022-04-27 11:52:30|188.99|186.59|188.65|186.25|188.99|186.59|188.65|186.25|0
1651060360000|2022-04-27 11:52:40|188.51|186.11|188.51|186.11|188.65|186.25|188.51|186.11|0
1651060370000|2022-04-27 11:52:50|188.65|186.25|188.51|186.11|188.65|186.25|188.44|186.04|0
1651060380000|2022-04-27 11:53:00|188.78|186.38|188.92|186.52|188.92|186.52|188.78|186.38|0
1651060390000|2022-04-27 11:53:10|188.78|186.38|188.65|186.25|188.78|186.38|188.65|186.25|0
1651060400000|2022-04-27 11:53:20|188.72|186.32|188.99|186.59|188.99|186.59|188.72|186.32|0
1651060410000|2022-04-27 11:53:30|188.92|186.52|188.64|186.24|188.92|186.52|188.64|186.24|0
1651060420000|2022-04-27 11:53:40|188.78|186.38|188.92|186.52|188.92|186.52|188.78|186.38|0
1651060430000|2022-04-27 11:53:50|188.78|186.38|189.26|186.86|189.26|186.86|188.78|186.38|0
1651060440000|2022-04-27 11:54:00|189.19|186.79|188.92|186.52|189.19|186.79|188.92|186.52|0
1651060450000|2022-04-27 11:54:10|188.99|186.59|188.78|186.38|188.99|186.59|188.78|186.38|0
1651060460000|2022-04-27 11:54:20|188.99|186.59|189.05|186.65|189.26|186.86|188.99|186.59|0
1651060470000|2022-04-27 11:54:30|189.12|186.72|188.92|186.52|189.12|186.72|188.92|186.52|0
1651060480000|2022-04-27 11:54:40|189.19|186.79|188.92|186.52|189.33|186.93|188.78|186.38|0
1651060490000|2022-04-27 11:54:50|188.85|186.45|189.19|186.79|189.19|186.79|188.85|186.45|0
1651060500000|2022-04-27 11:55:00|189.12|186.72|189.32|186.92|189.32|186.92|189.12|186.72|0
1651060510000|2022-04-27 11:55:10|189.6|187.2|189.73|187.33|189.73|187.33|189.46|187.06|0
1651060520000|2022-04-27 11:55:20|189.87|187.47|190.35|187.95|190.35|187.95|189.87|187.47|0
1651060530000|2022-04-27 11:55:30|190.56|188.16|190.56|188.16|190.56|188.16|190.42|188.02|0
1651060540000|2022-04-27 11:55:40|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1651060550000|2022-04-27 11:55:50|190.83|188.43|190.49|188.09|190.83|188.43|190.49|188.09|0
1651060560000|2022-04-27 11:56:00|190.01|187.61|190.49|188.09|190.49|188.09|190.01|187.61|0
1651060570000|2022-04-27 11:56:10|190.69|188.29|190.49|188.09|190.69|188.29|190.49|188.09|0
1651060580000|2022-04-27 11:56:20|190.35|187.95|190.01|187.61|190.35|187.95|190.01|187.61|0
1651060590000|2022-04-27 11:56:30|189.87|187.47|189.6|187.2|189.94|187.54|189.6|187.2|0
1651060600000|2022-04-27 11:56:40|189.46|187.06|189.19|186.79|189.46|187.06|189.19|186.79|0
1651060610000|2022-04-27 11:56:50|189.32|186.92|189.19|186.79|189.32|186.92|189.19|186.79|0
1651060620000|2022-04-27 11:57:00|189.32|186.92|188.78|186.38|189.32|186.92|188.78|186.38|0
1651060630000|2022-04-27 11:57:10|188.51|186.11|187.69|185.29|188.51|186.11|187.69|185.29|0
1651060640000|2022-04-27 11:57:20|188.17|185.77|187.96|185.56|188.17|185.77|187.96|185.56|0
1651060650000|2022-04-27 11:57:30|188.1|185.7|188.23|185.83|188.3|185.9|188.1|185.7|0
1651060660000|2022-04-27 11:57:40|188.1|185.7|188.17|185.77|188.17|185.77|187.96|185.56|0
1651060670000|2022-04-27 11:57:50|188.23|185.83|188.37|185.97|188.44|186.04|188.23|185.83|0
1651060680000|2022-04-27 11:58:00|188.44|186.04|188.85|186.45|188.85|186.45|188.44|186.04|0
1651060690000|2022-04-27 11:58:10|189.05|186.65|189.59|187.19|189.59|187.19|189.05|186.65|0
1651060700000|2022-04-27 11:58:20|189.73|187.33|190.42|188.02|190.42|188.02|189.73|187.33|0
1651060710000|2022-04-27 11:58:30|190.55|188.15|190.69|188.29|190.69|188.29|190.49|188.09|0
1651060720000|2022-04-27 11:58:40|190.83|188.43|190.9|188.5|190.9|188.5|190.83|188.43|0
1651060730000|2022-04-27 11:58:50|191.1|188.7|191.24|188.84|191.24|188.84|191.1|188.7|0
1651060740000|2022-04-27 11:59:00|191.17|188.77|190.69|188.29|191.17|188.77|190.69|188.29|0
1651060750000|2022-04-27 11:59:10|190.83|188.43|191.45|189.05|191.45|189.05|190.83|188.43|0
1651060760000|2022-04-27 11:59:20|191.37|188.97|191.24|188.84|191.45|189.05|191.24|188.84|0
1651060770000|2022-04-27 11:59:30|191.1|188.7|191.24|188.84|191.24|188.84|191.1|188.7|0
1651060780000|2022-04-27 11:59:40|190.96|188.56|190.83|188.43|190.96|188.56|190.69|188.29|0
1651060790000|2022-04-27 11:59:50|190.55|188.15|189.59|187.19|190.55|188.15|189.59|187.19|0
1651060800000|2022-04-27 12:00:00|189.73|187.33|188.85|186.45|189.73|187.33|188.85|186.45|0
1651060810000|2022-04-27 12:00:10|189.18|186.78|189.32|186.92|189.46|187.06|189.18|186.78|0
1651060820000|2022-04-27 12:00:20|189.73|187.33|190|187.6|190.41|188.01|189.73|187.33|0
1651060830000|2022-04-27 12:00:30|190.14|187.74|190.14|187.74|190.14|187.74|190.14|187.74|0
1651060840000|2022-04-27 12:00:40|189.87|187.47|189.87|187.47|190|187.6|189.87|187.47|0
1651060850000|2022-04-27 12:00:50|190|187.6|190.28|187.88|190.28|187.88|190|187.6|0
1651060860000|2022-04-27 12:01:00|190.41|188.01|190.41|188.01|190.55|188.15|190|187.6|0
1651060870000|2022-04-27 12:01:10|190.55|188.15|189.39|186.99|190.55|188.15|189.39|186.99|0
1651060880000|2022-04-27 12:01:20|189.59|187.19|189.32|186.92|189.73|187.33|189.32|186.92|0
1651060890000|2022-04-27 12:01:30|189.18|186.78|189.05|186.65|189.18|186.78|188.91|186.51|0
1651060900000|2022-04-27 12:01:40|188.91|186.51|189.18|186.78|189.18|186.78|188.91|186.51|0
1651060910000|2022-04-27 12:01:50|189.32|186.92|189.18|186.78|189.45|187.05|189.18|186.78|0
1651060920000|2022-04-27 12:02:00|188.91|186.51|188.77|186.37|188.91|186.51|188.64|186.24|0
1651060930000|2022-04-27 12:02:10|188.64|186.24|188.09|185.69|188.64|186.24|188.09|185.69|0
1651060940000|2022-04-27 12:02:20|187.96|185.56|188.23|185.83|188.23|185.83|187.96|185.56|0
1651060950000|2022-04-27 12:02:30|187.62|185.22|187.55|185.15|187.68|185.28|187.48|185.08|0
1651060960000|2022-04-27 12:02:40|186.87|184.47|187.41|185.01|187.41|185.01|186.87|184.47|0
1651060970000|2022-04-27 12:02:50|187.55|185.15|187.68|185.28|187.75|185.35|187.55|185.15|0
1651060980000|2022-04-27 12:03:00|187.41|185.01|187.82|185.42|187.82|185.42|187.41|185.01|0
1651060990000|2022-04-27 12:03:10|187.68|185.28|187.89|185.49|187.89|185.49|187.68|185.28|0
1651061000000|2022-04-27 12:03:20|188.23|185.83|188.23|185.83|188.23|185.83|188.23|185.83|0
1651061010000|2022-04-27 12:03:30|188.36|185.96|188.57|186.17|188.57|186.17|188.36|185.96|0
1651061020000|2022-04-27 12:03:40|188.63|186.23|188.5|186.1|188.63|186.23|188.5|186.1|0
1651061030000|2022-04-27 12:03:50|188.23|185.83|188.3|185.9|188.3|185.9|188.09|185.69|0
1651061040000|2022-04-27 12:04:00|188.36|185.96|187.68|185.28|188.36|185.96|187.68|185.28|0
1651061050000|2022-04-27 12:04:10|187.82|185.42|187.28|184.88|187.82|185.42|187.28|184.88|0
1651061060000|2022-04-27 12:04:20|187.14|184.74|186.94|184.54|187.14|184.74|186.87|184.47|0
1651061070000|2022-04-27 12:04:30|186.87|184.47|186.87|184.47|186.87|184.47|186.87|184.47|0
1651061080000|2022-04-27 12:04:40|187|184.6|186.19|183.79|187|184.6|185.92|183.52|0
1651061090000|2022-04-27 12:04:50|185.79|183.39|186.19|183.79|186.19|183.79|185.79|183.39|0
1651061100000|2022-04-27 12:05:00|186.6|184.2|186.06|183.66|186.6|184.2|186.06|183.66|0
1651061110000|2022-04-27 12:05:10|185.92|183.52|185.99|183.59|185.99|183.59|185.79|183.39|0
1651061120000|2022-04-27 12:05:20|187.3|184.9|185.57|183.17|187.3|184.9|185.57|183.17|0
1651061130000|2022-04-27 12:05:30|185.43|183.03|185.16|182.76|185.43|183.03|185.16|182.76|0
1651061140000|2022-04-27 12:05:40|185.43|183.03|185.57|183.17|185.57|183.17|185.43|183.03|0
1651061150000|2022-04-27 12:05:50|185.43|183.03|186.11|183.71|186.11|183.71|185.43|183.03|0
1651061160000|2022-04-27 12:06:00|185.97|183.57|186.11|183.71|186.25|183.85|185.97|183.57|0
1651061170000|2022-04-27 12:06:10|186.73|184.33|186.87|184.47|186.87|184.47|186.73|184.33|0
1651061180000|2022-04-27 12:06:20|187.21|184.81|187.54|185.14|187.54|185.14|187.14|184.74|0
1651061190000|2022-04-27 12:06:30|187.68|185.28|187.95|185.55|187.95|185.55|187.68|185.28|0
1651061200000|2022-04-27 12:06:40|188.09|185.69|187.82|185.42|188.09|185.69|187.82|185.42|0
1651061210000|2022-04-27 12:06:50|187.95|185.55|188.29|185.89|188.36|185.96|187.82|185.42|0
1651061220000|2022-04-27 12:07:00|188.22|185.82|188.22|185.82|188.49|186.09|188.22|185.82|0
1651061230000|2022-04-27 12:07:10|187.81|185.41|187.81|185.41|187.95|185.55|187.81|185.41|0
1651061240000|2022-04-27 12:07:20|187.27|184.87|187.27|184.87|187.41|185.01|187.27|184.87|0
1651061250000|2022-04-27 12:07:30|187.14|184.74|186.73|184.33|187.14|184.74|186.73|184.33|0
1651061260000|2022-04-27 12:07:40|186.6|184.2|187.27|184.87|187.27|184.87|186.6|184.2|0
1651061270000|2022-04-27 12:07:50|187.21|184.81|187.21|184.81|187.21|184.81|187|184.6|0
1651061280000|2022-04-27 12:08:00|187.14|184.74|187.14|184.74|187.27|184.87|187.14|184.74|0
1651061290000|2022-04-27 12:08:10|186.73|184.33|186.19|183.79|186.73|184.33|186.19|183.79|0
1651061300000|2022-04-27 12:08:20|186.32|183.92|186.19|183.79|186.32|183.92|186.05|183.65|0
1651061310000|2022-04-27 12:08:30|186.05|183.65|186.05|183.65|186.05|183.65|185.92|183.52|0
1651061320000|2022-04-27 12:08:40|185.92|183.52|186.19|183.79|186.26|183.86|185.92|183.52|0
1651061330000|2022-04-27 12:08:50|186.05|183.65|186.46|184.06|186.46|184.06|186.05|183.65|0
1651061340000|2022-04-27 12:09:00|186.19|183.79|185.58|183.18|186.19|183.79|185.58|183.18|0
1651061350000|2022-04-27 12:09:10|185.65|183.25|185.78|183.38|185.92|183.52|185.65|183.25|0
1651061360000|2022-04-27 12:09:20|186.19|183.79|185.92|183.52|186.19|183.79|185.92|183.52|0
1651061370000|2022-04-27 12:09:30|185.65|183.25|185.18|182.78|185.65|183.25|185.18|182.78|0
1651061380000|2022-04-27 12:09:40|185.11|182.71|184.71|182.31|185.11|182.71|184.71|182.31|0
1651061390000|2022-04-27 12:09:50|184.44|182.04|184.57|182.17|184.57|182.17|184.44|182.04|0
1651061400000|2022-04-27 12:10:00|184.3|181.9|184.57|182.17|184.57|182.17|184.3|181.9|0
1651061410000|2022-04-27 12:10:10|184.71|182.31|185.11|182.71|185.11|182.71|184.71|182.31|0
1651061420000|2022-04-27 12:10:20|185.04|182.64|185.11|182.71|185.11|182.71|184.84|182.44|0
1651061430000|2022-04-27 12:10:30|184.84|182.44|185.24|182.84|185.24|182.84|184.84|182.44|0
1651061440000|2022-04-27 12:10:40|185.11|182.71|185.04|182.64|185.11|182.71|184.97|182.57|0
1651061450000|2022-04-27 12:10:50|184.97|182.57|184.84|182.44|184.97|182.57|184.71|182.31|0
1651061460000|2022-04-27 12:11:00|185.11|182.71|184.71|182.31|185.11|182.71|184.71|182.31|0
1651061470000|2022-04-27 12:11:10|184.84|182.44|185.11|182.71|185.11|182.71|184.84|182.44|0
1651061480000|2022-04-27 12:11:20|185.24|182.84|184.57|182.17|185.24|182.84|184.57|182.17|0
1651061490000|2022-04-27 12:11:30|184.64|182.24|184.7|182.3|184.7|182.3|184.64|182.24|0
1651061500000|2022-04-27 12:11:40|184.37|181.97|184.44|182.04|184.44|182.04|184.37|181.97|0
1651061510000|2022-04-27 12:11:50|184.57|182.17|184.44|182.04|184.57|182.17|184.44|182.04|0
1651061520000|2022-04-27 12:12:00|184.37|181.97|184.1|181.7|184.44|182.04|184.1|181.7|0
1651061530000|2022-04-27 12:12:10|184.51|182.11|184.17|181.77|184.57|182.17|184.17|181.77|0
1651061540000|2022-04-27 12:12:20|184.3|181.9|184.44|182.04|184.44|182.04|184.3|181.9|0
1651061550000|2022-04-27 12:12:30|184.7|182.3|184.84|182.44|184.84|182.44|184.7|182.3|0
1651061560000|2022-04-27 12:12:40|184.7|182.3|184.37|181.97|184.7|182.3|184.37|181.97|0
1651061570000|2022-04-27 12:12:50|184.43|182.03|184.5|182.1|184.7|182.3|184.43|182.03|0
1651061580000|2022-04-27 12:13:00|184.43|182.03|184.84|182.44|185.11|182.71|184.43|182.03|0
1651061590000|2022-04-27 12:13:10|185.11|182.71|185.24|182.84|185.38|182.98|185.11|182.71|0
1651061600000|2022-04-27 12:13:20|185.51|183.11|185.78|183.38|185.78|183.38|185.38|182.98|0
1651061610000|2022-04-27 12:13:30|185.51|183.11|185.11|182.71|185.51|183.11|185.11|182.71|0
1651061620000|2022-04-27 12:13:40|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1651061630000|2022-04-27 12:13:50|185.11|182.71|185.11|182.71|185.11|182.71|184.97|182.57|0
1651061640000|2022-04-27 12:14:00|185.24|182.84|184.97|182.57|185.37|182.97|184.97|182.57|0
1651061650000|2022-04-27 12:14:10|185.04|182.64|184.43|182.03|185.04|182.64|184.43|182.03|0
1651061660000|2022-04-27 12:14:20|184.64|182.24|184.3|181.9|184.64|182.24|184.3|181.9|0
1651061670000|2022-04-27 12:14:30|184.16|181.76|184.3|181.9|184.43|182.03|184.03|181.63|0
1651061680000|2022-04-27 12:14:40|184.5|182.1|184.7|182.3|184.7|182.3|184.5|182.1|0
1651061690000|2022-04-27 12:14:50|184.43|182.03|184.57|182.17|184.57|182.17|184.43|182.03|0
1651061700000|2022-04-27 12:15:00|184.43|182.03|185.58|183.18|185.58|183.18|184.43|182.03|0
1651061710000|2022-04-27 12:15:10|185.24|182.84|185.1|182.7|185.24|182.84|185.1|182.7|0
1651061720000|2022-04-27 12:15:20|184.97|182.57|184.97|182.57|185.17|182.77|184.97|182.57|0
1651061730000|2022-04-27 12:15:30|184.83|182.43|185.04|182.64|185.04|182.64|184.7|182.3|0
1651061740000|2022-04-27 12:15:40|184.97|182.57|184.97|182.57|184.97|182.57|184.83|182.43|0
1651061750000|2022-04-27 12:15:50|185.1|182.7|185.1|182.7|185.1|182.7|184.97|182.57|0
1651061760000|2022-04-27 12:16:00|184.97|182.57|185.37|182.97|185.37|182.97|184.83|182.43|0
1651061770000|2022-04-27 12:16:10|185.51|183.11|185.1|182.7|185.51|183.11|185.1|182.7|0
1651061780000|2022-04-27 12:16:20|185.24|182.84|185.71|183.31|185.71|183.31|185.24|182.84|0
1651061790000|2022-04-27 12:16:30|185.78|183.38|185.29|182.89|185.91|183.51|185.22|182.82|0
1651061800000|2022-04-27 12:16:40|185.15|182.75|185.02|182.62|185.29|182.89|184.88|182.48|0
1651061810000|2022-04-27 12:16:50|184.88|182.48|185.09|182.69|185.09|182.69|184.88|182.48|0
1651061820000|2022-04-27 12:17:00|184.75|182.35|184.48|182.08|184.75|182.35|184.48|182.08|0
1651061830000|2022-04-27 12:17:10|184.55|182.15|184.82|182.42|184.82|182.42|184.48|182.08|0
1651061840000|2022-04-27 12:17:20|185.15|182.75|185.02|182.62|185.15|182.75|185.02|182.62|0
1651061850000|2022-04-27 12:17:30|184.88|182.48|185.15|182.75|185.15|182.75|184.88|182.48|0
1651061860000|2022-04-27 12:17:40|185.29|182.89|185.56|183.16|185.56|183.16|185.15|182.75|0
1651061870000|2022-04-27 12:17:50|185.63|183.23|186.1|183.7|186.1|183.7|185.63|183.23|0
1651061880000|2022-04-27 12:18:00|185.96|183.56|186.23|183.83|186.23|183.83|185.96|183.56|0
1651061890000|2022-04-27 12:18:10|186.1|183.7|186.23|183.83|186.23|183.83|186.1|183.7|0
1651061900000|2022-04-27 12:18:20|186.17|183.77|186.91|184.51|186.91|184.51|186.17|183.77|0
1651061910000|2022-04-27 12:18:30|186.77|184.37|186.77|184.37|186.91|184.51|186.77|184.37|0
1651061920000|2022-04-27 12:18:40|186.91|184.51|186.77|184.37|186.91|184.51|186.64|184.24|0
1651061930000|2022-04-27 12:18:50|186.71|184.31|186.91|184.51|187.05|184.65|186.71|184.31|0
1651061940000|2022-04-27 12:19:00|186.84|184.44|186.91|184.51|186.91|184.51|186.84|184.44|0
1651061950000|2022-04-27 12:19:10|186.64|184.24|186.64|184.24|186.64|184.24|186.64|184.24|0
1651061960000|2022-04-27 12:19:20|186.37|183.97|186.23|183.83|186.37|183.97|186.23|183.83|0
1651061970000|2022-04-27 12:19:30|186.5|184.1|186.5|184.1|186.5|184.1|186.5|184.1|0
1651061980000|2022-04-27 12:19:40|186.57|184.17|186.5|184.1|186.77|184.37|186.5|184.1|0
1651061990000|2022-04-27 12:19:50|186.37|183.97|186.91|184.51|186.91|184.51|186.37|183.97|0
1651062000000|2022-04-27 12:20:00|187.04|184.64|186.37|183.97|187.04|184.64|186.37|183.97|0
1651062010000|2022-04-27 12:20:10|186.23|183.83|186.71|184.31|186.71|184.31|186.23|183.83|0
1651062020000|2022-04-27 12:20:20|186.77|184.37|187.04|184.64|187.18|184.78|186.77|184.37|0
1651062030000|2022-04-27 12:20:30|186.64|184.24|186.37|183.97|186.91|184.51|186.37|183.97|0
1651062040000|2022-04-27 12:20:40|187.45|185.05|187.72|185.32|187.86|185.46|187.45|185.05|0
1651062050000|2022-04-27 12:20:50|187.59|185.19|187.72|185.32|187.72|185.32|187.45|185.05|0
1651062060000|2022-04-27 12:21:00|187.79|185.39|187.86|185.46|187.86|185.46|187.59|185.19|0
1651062070000|2022-04-27 12:21:10|188|185.6|187.66|185.26|188|185.6|187.66|185.26|0
1651062080000|2022-04-27 12:21:20|187.79|185.39|187.99|185.59|188|185.6|187.79|185.39|0
1651062090000|2022-04-27 12:21:30|187.86|185.46|187.86|185.46|187.86|185.46|187.72|185.32|0
1651062100000|2022-04-27 12:21:40|187.59|185.19|187.59|185.19|187.72|185.32|187.45|185.05|0
1651062110000|2022-04-27 12:21:50|187.45|185.05|187.45|185.05|187.59|185.19|187.45|185.05|0
1651062120000|2022-04-27 12:22:00|187.31|184.91|187.59|185.19|187.59|185.19|187.31|184.91|0
1651062130000|2022-04-27 12:22:10|187.52|185.12|187.31|184.91|187.52|185.12|187.31|184.91|0
1651062140000|2022-04-27 12:22:20|187.45|185.05|187.72|185.32|187.72|185.32|187.45|185.05|0
1651062150000|2022-04-27 12:22:30|187.59|185.19|187.86|185.46|187.99|185.59|187.59|185.19|0
1651062160000|2022-04-27 12:22:40|187.45|185.05|187.59|185.19|187.59|185.19|187.45|185.05|0
1651062170000|2022-04-27 12:22:50|187.45|185.05|187.31|184.91|187.45|185.05|187.31|184.91|0
1651062180000|2022-04-27 12:23:00|187.72|185.32|188.13|185.73|188.13|185.73|187.58|185.18|0
1651062190000|2022-04-27 12:23:10|187.99|185.59|188.06|185.66|188.06|185.66|187.99|185.59|0
1651062200000|2022-04-27 12:23:20|188.13|185.73|188.34|185.94|188.34|185.94|187.99|185.59|0
1651062210000|2022-04-27 12:23:30|188.27|185.87|188.67|186.27|188.67|186.27|188.27|185.87|0
1651062220000|2022-04-27 12:23:40|188.81|186.41|188.95|186.55|188.95|186.55|188.81|186.41|0
1651062230000|2022-04-27 12:23:50|189.22|186.82|189.36|186.96|189.36|186.96|189.22|186.82|0
1651062240000|2022-04-27 12:24:00|189.22|186.82|189.29|186.89|189.29|186.89|189.08|186.68|0
1651062250000|2022-04-27 12:24:10|189.43|187.03|189.36|186.96|189.43|187.03|189.08|186.68|0
1651062260000|2022-04-27 12:24:20|189.49|187.09|189.7|187.3|189.7|187.3|189.36|186.96|0
1651062270000|2022-04-27 12:24:30|189.63|187.23|189.36|186.96|189.7|187.3|189.36|186.96|0
1651062280000|2022-04-27 12:24:40|189.08|186.68|188.95|186.55|189.08|186.68|188.95|186.55|0
1651062300000|2022-04-27 12:25:00|189.63|187.23|189.36|186.96|189.77|187.37|189.36|186.96|0
1651062310000|2022-04-27 12:25:10|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1651062320000|2022-04-27 12:25:20|189.36|186.96|189.77|187.37|189.77|187.37|189.36|186.96|0
1651062330000|2022-04-27 12:25:30|189.7|187.3|189.9|187.5|189.9|187.5|189.7|187.3|0
1651062340000|2022-04-27 12:25:40|189.77|187.37|190.11|187.71|190.18|187.78|189.77|187.37|0
1651062350000|2022-04-27 12:25:50|190.04|187.64|189.9|187.5|190.04|187.64|189.9|187.5|0
1651062360000|2022-04-27 12:26:00|189.7|187.3|189.63|187.23|189.7|187.3|189.49|187.09|0
1651062370000|2022-04-27 12:26:10|189.49|187.09|189.63|187.23|189.63|187.23|189.49|187.09|0
1651062380000|2022-04-27 12:26:20|189.77|187.37|189.9|187.5|190.04|187.64|189.77|187.37|0
1651062390000|2022-04-27 12:26:30|189.77|187.37|188.66|186.26|189.9|187.5|188.66|186.26|0
1651062400000|2022-04-27 12:26:40|188.8|186.4|189.63|187.23|190.04|187.64|188.8|186.4|0
1651062410000|2022-04-27 12:26:50|189.84|187.44|189.63|187.23|189.9|187.5|189.63|187.23|0
1651062420000|2022-04-27 12:27:00|189.56|187.16|189.49|187.09|189.56|187.16|189.49|187.09|0
1651062430000|2022-04-27 12:27:10|189.63|187.23|189.9|187.5|189.9|187.5|189.63|187.23|0
1651062440000|2022-04-27 12:27:20|190.04|187.64|190.18|187.78|190.18|187.78|190.04|187.64|0
1651062450000|2022-04-27 12:27:30|190.31|187.91|190.31|187.91|190.31|187.91|190.31|187.91|0
1651062460000|2022-04-27 12:27:40|190.18|187.78|190.18|187.78|190.18|187.78|189.97|187.57|0
1651062470000|2022-04-27 12:27:50|190.31|187.91|190.45|188.05|190.45|188.05|190.31|187.91|0
1651062480000|2022-04-27 12:28:00|190.31|187.91|190.18|187.78|190.31|187.91|190.18|187.78|0
1651062490000|2022-04-27 12:28:10|190.31|187.91|190.31|187.91|190.45|188.05|190.31|187.91|0
1651062500000|2022-04-27 12:28:20|190.18|187.78|190.04|187.64|190.18|187.78|190.04|187.64|0
1651062510000|2022-04-27 12:28:30|190.18|187.78|190.31|187.91|190.31|187.91|190.18|187.78|0
1651062520000|2022-04-27 12:28:40|190.18|187.78|190.04|187.64|190.18|187.78|190.04|187.64|0
1651062530000|2022-04-27 12:28:50|189.97|187.57|189.9|187.5|190.04|187.64|189.9|187.5|0
1651062540000|2022-04-27 12:29:00|190.04|187.64|190.18|187.78|190.18|187.78|190.04|187.64|0
1651062550000|2022-04-27 12:29:10|190.04|187.64|189.49|187.09|190.04|187.64|189.49|187.09|0
1651062560000|2022-04-27 12:29:20|189.35|186.95|189.08|186.68|189.35|186.95|189.08|186.68|0
1651062570000|2022-04-27 12:29:30|189.01|186.61|189.08|186.68|189.08|186.68|189.01|186.61|0
1651062580000|2022-04-27 12:29:40|189.01|186.61|188.67|186.27|189.01|186.61|188.67|186.27|0
1651062590000|2022-04-27 12:29:50|188.4|186|188.4|186|188.4|186|188.33|185.93|0
1651062600000|2022-04-27 12:30:00|188.6|186.2|188.39|185.99|188.6|186.2|188.39|185.99|0
1651062610000|2022-04-27 12:30:10|187.99|185.59|188.12|185.72|188.12|185.72|187.99|185.59|0
1651062620000|2022-04-27 12:30:20|188.06|185.66|187.85|185.45|188.12|185.72|187.85|185.45|0
1651062630000|2022-04-27 12:30:30|187.44|185.04|187.03|184.63|187.44|185.04|187.03|184.63|0
1651062640000|2022-04-27 12:30:40|187.17|184.77|187.58|185.18|187.58|185.18|187.17|184.77|0
1651062650000|2022-04-27 12:30:50|187.71|185.31|187.71|185.31|187.71|185.31|187.58|185.18|0
1651062660000|2022-04-27 12:31:00|187.85|185.45|187.98|185.58|187.98|185.58|187.85|185.45|0
1651062670000|2022-04-27 12:31:10|188.26|185.86|188.26|185.86|188.26|185.86|188.26|185.86|0
1651062680000|2022-04-27 12:31:20|188.39|185.99|189.08|186.68|189.08|186.68|188.39|185.99|0
1651062690000|2022-04-27 12:31:30|188.87|186.47|188.67|186.27|188.87|186.47|188.6|186.2|0
1651062700000|2022-04-27 12:31:40|188.8|186.4|188.8|186.4|188.8|186.4|188.8|186.4|0
1651062710000|2022-04-27 12:31:50|188.74|186.34|188.12|185.72|188.74|186.34|188.12|185.72|0
1651062720000|2022-04-27 12:32:00|187.85|185.45|186.76|184.36|187.85|185.45|186.76|184.36|0
1651062730000|2022-04-27 12:32:10|187.17|184.77|187.17|184.77|187.3|184.9|187.17|184.77|0
1651062740000|2022-04-27 12:32:20|187.3|184.9|187.44|185.04|187.44|185.04|187.03|184.63|0
1651062750000|2022-04-27 12:32:30|187.71|185.31|188.12|185.72|188.12|185.72|187.71|185.31|0
1651062760000|2022-04-27 12:32:40|188.26|185.86|188.39|185.99|188.67|186.27|188.26|185.86|0
1651062770000|2022-04-27 12:32:50|188.46|186.06|189.08|186.68|189.08|186.68|188.46|186.06|0
1651062780000|2022-04-27 12:33:00|189.21|186.81|189.21|186.81|189.21|186.81|189.07|186.67|0
1651062790000|2022-04-27 12:33:10|189.49|187.09|190.17|187.77|190.17|187.77|189.49|187.09|0
1651062800000|2022-04-27 12:33:20|190.45|188.05|191.27|188.87|191.41|189.01|190.45|188.05|0
1651062810000|2022-04-27 12:33:30|191.55|189.15|191.41|189.01|191.55|189.15|191.41|189.01|0
1651062820000|2022-04-27 12:33:40|191.55|189.15|191.76|189.36|191.76|189.36|191.55|189.15|0
1651062830000|2022-04-27 12:33:50|191.68|189.28|191.68|189.28|191.68|189.28|191.41|189.01|0
1651062840000|2022-04-27 12:34:00|191.82|189.42|191.41|189.01|191.82|189.42|191.41|189.01|0
1651062860000|2022-04-27 12:34:20|191.48|189.08|191.62|189.22|191.68|189.28|191.27|188.87|0
1651062870000|2022-04-27 12:34:30|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1651062880000|2022-04-27 12:34:40|191.62|189.22|191.41|189.01|191.82|189.42|191.41|189.01|0
1651062890000|2022-04-27 12:34:50|191.48|189.08|191.41|189.01|191.55|189.15|191.41|189.01|0
1651062900000|2022-04-27 12:35:00|190.86|188.46|190.58|188.18|190.99|188.59|190.58|188.18|0
1651062910000|2022-04-27 12:35:10|190.72|188.32|191.27|188.87|191.27|188.87|190.72|188.32|0
1651062920000|2022-04-27 12:35:20|191.13|188.73|191.82|189.42|191.82|189.42|191.13|188.73|0
1651062930000|2022-04-27 12:35:30|191.68|189.28|191.41|189.01|191.68|189.28|191.41|189.01|0
1651062940000|2022-04-27 12:35:40|191.54|189.14|191.54|189.14|191.62|189.22|191.54|189.14|0
1651062950000|2022-04-27 12:35:50|191.68|189.28|191.82|189.42|191.82|189.42|191.68|189.28|0
1651062960000|2022-04-27 12:36:00|191.75|189.35|191.13|188.73|191.75|189.35|191.13|188.73|0
1651062970000|2022-04-27 12:36:10|191.41|189.01|191.27|188.87|191.54|189.14|191.27|188.87|0
1651062980000|2022-04-27 12:36:20|191.41|189.01|191.13|188.73|191.41|189.01|191.13|188.73|0
1651062990000|2022-04-27 12:36:30|191.27|188.87|190.85|188.45|191.27|188.87|190.85|188.45|0
1651063000000|2022-04-27 12:36:40|191.27|188.87|191.27|188.87|191.27|188.87|191.13|188.73|0
1651063010000|2022-04-27 12:36:50|191.41|189.01|191.41|189.01|191.41|189.01|191.41|189.01|0
1651063020000|2022-04-27 12:37:00|191.27|188.87|190.85|188.45|191.41|189.01|190.85|188.45|0
1651063030000|2022-04-27 12:37:10|190.99|188.59|190.99|188.59|191.13|188.73|190.99|188.59|0
1651063040000|2022-04-27 12:37:20|191.13|188.73|190.38|187.98|191.13|188.73|190.38|187.98|0
1651063050000|2022-04-27 12:37:30|190.03|187.63|189.48|187.08|190.03|187.63|189.07|186.67|0
1651063060000|2022-04-27 12:37:40|189.07|186.67|189.07|186.67|189.07|186.67|189.07|186.67|0
1651063070000|2022-04-27 12:37:50|189.21|186.81|189.34|186.94|189.34|186.94|189.07|186.67|0
1651063080000|2022-04-27 12:38:00|189.62|187.22|189.48|187.08|189.62|187.22|189.48|187.08|0
1651063090000|2022-04-27 12:38:10|189.75|187.35|189.75|187.35|189.75|187.35|189.62|187.22|0
1651063100000|2022-04-27 12:38:20|189.89|187.49|190.85|188.45|190.85|188.45|189.89|187.49|0
1651063110000|2022-04-27 12:38:30|190.65|188.25|190.3|187.9|190.65|188.25|190.3|187.9|0
1651063120000|2022-04-27 12:38:40|190.17|187.77|190.17|187.77|190.17|187.77|190.17|187.77|0
1651063130000|2022-04-27 12:38:50|190.03|187.63|189.34|186.94|190.03|187.63|189.34|186.94|0
1651063140000|2022-04-27 12:39:00|188.8|186.4|188.05|185.65|188.8|186.4|187.98|185.58|0
1651063150000|2022-04-27 12:39:10|188.52|186.12|188.39|185.99|188.52|186.12|188.39|185.99|0
1651063160000|2022-04-27 12:39:20|188.66|186.26|188.66|186.26|188.66|186.26|188.52|186.12|0
1651063170000|2022-04-27 12:39:30|188.52|186.12|187.98|185.58|188.52|186.12|187.98|185.58|0
1651063180000|2022-04-27 12:39:40|188.11|185.71|188.46|186.06|188.46|186.06|188.11|185.71|0
1651063190000|2022-04-27 12:39:50|188.38|185.98|188.25|185.85|188.38|185.98|188.25|185.85|0
1651104000000|2022-04-28 00:00:00|174.67|171.87|174.93|172.13|174.93|172.13|174.67|171.87|0
1651104010000|2022-04-28 00:00:10|175.06|172.26|175.06|172.26|175.06|172.26|175|172.2|0
1651104020000|2022-04-28 00:00:20|174.93|172.13|174.67|171.87|174.93|172.13|174.67|171.87|0
1651104030000|2022-04-28 00:00:30|174.73|171.93|174.93|172.13|174.93|172.13|174.73|171.93|0
1651104040000|2022-04-28 00:00:40|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651104060000|2022-04-28 00:01:00|174.93|172.13|175.06|172.26|175.06|172.26|174.93|172.13|0
1651104070000|2022-04-28 00:01:10|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1651104080000|2022-04-28 00:01:20|174.8|172|175.06|172.26|175.06|172.26|174.8|172|0
1651104090000|2022-04-28 00:01:30|174.93|172.13|175.58|172.78|175.58|172.78|174.93|172.13|0
1651104100000|2022-04-28 00:01:40|175.71|172.91|175.84|173.04|175.84|173.04|175.71|172.91|0
1651104110000|2022-04-28 00:01:50|175.71|172.91|175.71|172.91|175.71|172.91|175.71|172.91|0
1651104120000|2022-04-28 00:02:00|175.84|173.04|175.97|173.17|175.97|173.17|175.84|173.04|0
1651104130000|2022-04-28 00:02:10|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1651104140000|2022-04-28 00:02:20|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1651104150000|2022-04-28 00:02:30|175.58|172.78|175.65|172.85|175.65|172.85|175.58|172.78|0
1651104160000|2022-04-28 00:02:40|175.58|172.78|175.58|172.78|175.58|172.78|175.58|172.78|0
1651104170000|2022-04-28 00:02:50|175.51|172.71|175.45|172.65|175.51|172.71|175.45|172.65|0
1651104180000|2022-04-28 00:03:00|175.71|172.91|175.97|173.17|175.97|173.17|175.71|172.91|0
1651104190000|2022-04-28 00:03:10|175.91|173.11|175.97|173.17|175.97|173.17|175.84|173.04|0
1651104200000|2022-04-28 00:03:20|175.84|173.04|175.97|173.17|175.97|173.17|175.84|173.04|0
1651104210000|2022-04-28 00:03:30|175.84|173.04|175.97|173.17|175.97|173.17|175.84|173.04|0
1651104220000|2022-04-28 00:03:40|176.04|173.24|175.71|172.91|176.04|173.24|175.71|172.91|0
1651104230000|2022-04-28 00:03:50|175.64|172.84|175.64|172.84|175.64|172.84|175.64|172.84|0
1651104240000|2022-04-28 00:04:00|175.58|172.78|175.71|172.91|175.84|173.04|175.58|172.78|0
1651104250000|2022-04-28 00:04:10|175.58|172.78|175.58|172.78|175.71|172.91|175.58|172.78|0
1651104260000|2022-04-28 00:04:20|175.45|172.65|175.58|172.78|175.58|172.78|175.45|172.65|0
1651104270000|2022-04-28 00:04:30|175.84|173.04|175.84|173.04|175.84|173.04|175.84|173.04|0
1651104280000|2022-04-28 00:04:40|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1651104290000|2022-04-28 00:04:50|176.1|173.3|176.36|173.56|176.36|173.56|176.1|173.3|0
1651104300000|2022-04-28 00:05:00|176.62|173.82|176.49|173.69|176.62|173.82|176.49|173.69|0
1651104310000|2022-04-28 00:05:10|176.36|173.56|176.36|173.56|176.43|173.63|176.36|173.56|0
1651104320000|2022-04-28 00:05:20|176.43|173.63|176.23|173.43|176.43|173.63|176.23|173.43|0
1651104330000|2022-04-28 00:05:30|176.3|173.5|175.97|173.17|176.3|173.5|175.97|173.17|0
1651104340000|2022-04-28 00:05:40|176.1|173.3|175.84|173.04|176.1|173.3|175.84|173.04|0
1651104350000|2022-04-28 00:05:50|175.97|173.17|175.97|173.17|175.97|173.17|175.84|173.04|0
1651104360000|2022-04-28 00:06:00|176.1|173.3|176.36|173.56|176.36|173.56|176.1|173.3|0
1651104370000|2022-04-28 00:06:10|176.3|173.5|176.36|173.56|176.36|173.56|176.23|173.43|0
1651104380000|2022-04-28 00:06:20|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1651104400000|2022-04-28 00:06:40|176.16|173.36|176.1|173.3|176.16|173.36|176.1|173.3|0
1651104410000|2022-04-28 00:06:50|176.16|173.36|176.1|173.3|176.16|173.36|176.1|173.3|0
1651104420000|2022-04-28 00:07:00|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1651104430000|2022-04-28 00:07:10|176.03|173.23|175.96|173.16|176.03|173.23|175.96|173.16|0
1651104440000|2022-04-28 00:07:20|175.83|173.03|175.83|173.03|175.83|173.03|175.83|173.03|0
1651104450000|2022-04-28 00:07:30|175.7|172.9|175.83|173.03|175.83|173.03|175.7|172.9|0
1651104460000|2022-04-28 00:07:40|175.77|172.97|175.96|173.16|175.96|173.16|175.77|172.97|0
1651104480000|2022-04-28 00:08:00|176.1|173.3|175.96|173.16|176.1|173.3|175.96|173.16|0
1651104490000|2022-04-28 00:08:10|175.83|173.03|175.83|173.03|175.83|173.03|175.83|173.03|0
1651104500000|2022-04-28 00:08:20|175.9|173.1|175.7|172.9|175.9|173.1|175.7|172.9|0
1651104510000|2022-04-28 00:08:30|175.83|173.03|175.83|173.03|175.83|173.03|175.83|173.03|0
1651104520000|2022-04-28 00:08:40|175.7|172.9|175.57|172.77|175.7|172.9|175.57|172.77|0
1651104530000|2022-04-28 00:08:50|175.44|172.64|175.38|172.58|175.44|172.64|175.38|172.58|0
1651104540000|2022-04-28 00:09:00|175.31|172.51|175.57|172.77|175.57|172.77|175.31|172.51|0
1651104550000|2022-04-28 00:09:10|175.7|172.9|175.83|173.03|175.83|173.03|175.7|172.9|0
1651104560000|2022-04-28 00:09:20|175.9|173.1|176.09|173.29|176.09|173.29|175.9|173.1|0
1651104570000|2022-04-28 00:09:30|176.03|173.23|175.96|173.16|176.03|173.23|175.96|173.16|0
1651104580000|2022-04-28 00:09:40|175.83|173.03|175.83|173.03|175.83|173.03|175.83|173.03|0
1651104590000|2022-04-28 00:09:50|175.7|172.9|175.83|173.03|175.83|173.03|175.7|172.9|0
1651104600000|2022-04-28 00:10:00|175.9|173.1|175.83|173.03|175.9|173.1|175.83|173.03|0
1651104610000|2022-04-28 00:10:10|175.96|173.16|175.9|173.1|175.96|173.16|175.83|173.03|0
1651104620000|2022-04-28 00:10:20|175.83|173.03|175.77|172.97|175.83|173.03|175.77|172.97|0
1651104630000|2022-04-28 00:10:30|175.7|172.9|175.57|172.77|175.7|172.9|175.57|172.77|0
1651104650000|2022-04-28 00:10:50|175.64|172.84|175.7|172.9|175.7|172.9|175.57|172.77|0
1651104660000|2022-04-28 00:11:00|175.77|172.97|175.77|172.97|175.77|172.97|175.77|172.97|0
1651104670000|2022-04-28 00:11:10|175.7|172.9|175.83|173.03|175.83|173.03|175.7|172.9|0
1651104680000|2022-04-28 00:11:20|175.77|172.97|175.77|172.97|175.77|172.97|175.77|172.97|0
1651104690000|2022-04-28 00:11:30|175.83|173.03|175.7|172.9|175.83|173.03|175.7|172.9|0
1651104720000|2022-04-28 00:12:00|175.57|172.77|175.83|173.03|175.83|173.03|175.57|172.77|0
1651104730000|2022-04-28 00:12:10|175.7|172.9|175.83|173.03|175.83|173.03|175.7|172.9|0
1651104740000|2022-04-28 00:12:20|175.96|173.16|175.9|173.1|175.96|173.16|175.9|173.1|0
1651104750000|2022-04-28 00:12:30|175.96|173.16|175.96|173.16|175.96|173.16|175.9|173.1|0
1651104760000|2022-04-28 00:12:40|176.09|173.29|175.96|173.16|176.09|173.29|175.96|173.16|0
1651104770000|2022-04-28 00:12:50|175.83|173.03|175.7|172.9|175.83|173.03|175.7|172.9|0
1651104790000|2022-04-28 00:13:10|175.57|172.77|175.7|172.9|175.7|172.9|175.57|172.77|0
1651104800000|2022-04-28 00:13:20|175.57|172.77|175.7|172.9|175.7|172.9|175.57|172.77|0
1651104810000|2022-04-28 00:13:30|175.63|172.83|175.7|172.9|175.7|172.9|175.63|172.83|0
1651104820000|2022-04-28 00:13:40|175.63|172.83|175.63|172.83|175.7|172.9|175.63|172.83|0
1651104830000|2022-04-28 00:13:50|175.7|172.9|175.7|172.9|175.7|172.9|175.7|172.9|0
1651104840000|2022-04-28 00:14:00|175.89|173.09|175.89|173.09|175.89|173.09|175.89|173.09|0
1651104850000|2022-04-28 00:14:10|175.83|173.03|175.7|172.9|175.83|173.03|175.7|172.9|0
1651104870000|2022-04-28 00:14:30|175.57|172.77|175.7|172.9|175.7|172.9|175.57|172.77|0
1651104880000|2022-04-28 00:14:40|175.56|172.76|175.63|172.83|175.63|172.83|175.56|172.76|0
1651104890000|2022-04-28 00:14:50|175.56|172.76|175.83|173.03|175.83|173.03|175.56|172.76|0
1651104900000|2022-04-28 00:15:00|176.22|173.42|176.09|173.29|176.35|173.55|176.09|173.29|0
1651104910000|2022-04-28 00:15:10|176.35|173.55|176.48|173.68|176.48|173.68|176.35|173.55|0
1651104920000|2022-04-28 00:15:20|176.61|173.81|176.74|173.94|176.74|173.94|176.61|173.81|0
1651104930000|2022-04-28 00:15:30|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1651104940000|2022-04-28 00:15:40|176.74|173.94|176.74|173.94|176.74|173.94|176.74|173.94|0
1651104950000|2022-04-28 00:15:50|176.68|173.88|176.74|173.94|176.74|173.94|176.61|173.81|0
1651104960000|2022-04-28 00:16:00|176.87|174.07|176.87|174.07|176.87|174.07|176.74|173.94|0
1651104970000|2022-04-28 00:16:10|177.4|174.6|177.14|174.34|177.4|174.6|177.14|174.34|0
1651104980000|2022-04-28 00:16:20|177.07|174.27|177.4|174.6|177.4|174.6|177.07|174.27|0
1651104990000|2022-04-28 00:16:30|177.27|174.47|177.27|174.47|177.27|174.47|177.27|174.47|0
1651105000000|2022-04-28 00:16:40|177.4|174.6|177.53|174.73|177.53|174.73|177.4|174.6|0
1651105010000|2022-04-28 00:16:50|177.47|174.67|177.53|174.73|177.53|174.73|177.4|174.6|0
1651105020000|2022-04-28 00:17:00|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651105030000|2022-04-28 00:17:10|177.27|174.47|177.27|174.47|177.33|174.53|177.27|174.47|0
1651105040000|2022-04-28 00:17:20|177.4|174.6|177.53|174.73|177.53|174.73|177.4|174.6|0
1651105060000|2022-04-28 00:17:40|177.6|174.8|177.53|174.73|177.66|174.86|177.53|174.73|0
1651105070000|2022-04-28 00:17:50|177.66|174.86|177.53|174.73|177.66|174.86|177.53|174.73|0
1651105080000|2022-04-28 00:18:00|177.79|174.99|177.73|174.93|177.79|174.99|177.66|174.86|0
1651105090000|2022-04-28 00:18:10|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651105100000|2022-04-28 00:18:20|177.92|175.12|177.79|174.99|177.92|175.12|177.79|174.99|0
1651105110000|2022-04-28 00:18:30|177.92|175.12|177.73|174.93|177.92|175.12|177.73|174.93|0
1651105120000|2022-04-28 00:18:40|177.66|174.86|177.66|174.86|177.79|174.99|177.66|174.86|0
1651105130000|2022-04-28 00:18:50|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651105140000|2022-04-28 00:19:00|177.66|174.86|177.92|175.12|177.92|175.12|177.66|174.86|0
1651105150000|2022-04-28 00:19:10|178.05|175.25|177.92|175.12|178.05|175.25|177.86|175.06|0
1651105160000|2022-04-28 00:19:20|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651105170000|2022-04-28 00:19:30|177.92|175.12|177.79|174.99|177.92|175.12|177.79|174.99|0
1651105180000|2022-04-28 00:19:40|177.66|174.86|177.66|174.86|177.66|174.86|177.66|174.86|0
1651105200000|2022-04-28 00:20:00|177.86|175.06|178.05|175.25|178.05|175.25|177.86|175.06|0
1651105210000|2022-04-28 00:20:10|178.18|175.38|178.18|175.38|178.18|175.38|178.18|175.38|0
1651105220000|2022-04-28 00:20:20|178.32|175.52|178.32|175.52|178.32|175.52|178.32|175.52|0
1651105230000|2022-04-28 00:20:30|178.45|175.65|178.39|175.59|178.45|175.65|178.32|175.52|0
1651105240000|2022-04-28 00:20:40|178.32|175.52|178.32|175.52|178.32|175.52|178.25|175.45|0
1651105250000|2022-04-28 00:20:50|178.45|175.65|178.45|175.65|178.45|175.65|178.45|175.65|0
1651105260000|2022-04-28 00:21:00|178.58|175.78|178.32|175.52|178.58|175.78|178.32|175.52|0
1651105270000|2022-04-28 00:21:10|178.18|175.38|178.58|175.78|178.58|175.78|178.18|175.38|0
1651105280000|2022-04-28 00:21:20|178.45|175.65|178.58|175.78|178.58|175.78|178.45|175.65|0
1651105290000|2022-04-28 00:21:30|178.45|175.65|178.84|176.04|178.84|176.04|178.45|175.65|0
1651105310000|2022-04-28 00:21:50|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651105320000|2022-04-28 00:22:00|178.84|176.04|178.84|176.04|178.84|176.04|178.71|175.91|0
1651105330000|2022-04-28 00:22:10|178.98|176.18|178.84|176.04|178.98|176.18|178.84|176.04|0
1651105360000|2022-04-28 00:22:40|178.98|176.18|178.84|176.04|178.98|176.18|178.84|176.04|0
1651105370000|2022-04-28 00:22:50|178.98|176.18|178.97|176.17|178.98|176.18|178.97|176.17|0
1651105380000|2022-04-28 00:23:00|179.11|176.31|179.11|176.31|179.11|176.31|179.11|176.31|0
1651105390000|2022-04-28 00:23:10|178.97|176.17|179.11|176.31|179.11|176.31|178.97|176.17|0
1651105400000|2022-04-28 00:23:20|179.24|176.44|179.11|176.31|179.24|176.44|179.11|176.31|0
1651105420000|2022-04-28 00:23:40|179.18|176.38|179.24|176.44|179.24|176.44|179.18|176.38|0
1651105430000|2022-04-28 00:23:50|179.18|176.38|179.11|176.31|179.18|176.38|179.11|176.31|0
1651105440000|2022-04-28 00:24:00|179.18|176.38|179.11|176.31|179.18|176.38|179.11|176.31|0
1651105450000|2022-04-28 00:24:10|179.17|176.37|179.24|176.44|179.24|176.44|179.17|176.37|0
1651105460000|2022-04-28 00:24:20|179.11|176.31|178.97|176.17|179.11|176.31|178.97|176.17|0
1651105470000|2022-04-28 00:24:30|179.11|176.31|178.97|176.17|179.11|176.31|178.97|176.17|0
1651105480000|2022-04-28 00:24:40|179.11|176.31|179.11|176.31|179.11|176.31|179.04|176.24|0
1651105490000|2022-04-28 00:24:50|179.04|176.24|178.97|176.17|179.04|176.24|178.97|176.17|0
1651105500000|2022-04-28 00:25:00|179.11|176.31|179.11|176.31|179.11|176.31|179.04|176.24|0
1651105510000|2022-04-28 00:25:10|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651105520000|2022-04-28 00:25:20|178.91|176.11|178.84|176.04|178.91|176.11|178.84|176.04|0
1651105530000|2022-04-28 00:25:30|178.78|175.98|178.71|175.91|178.78|175.98|178.71|175.91|0
1651105540000|2022-04-28 00:25:40|178.78|175.98|178.71|175.91|178.78|175.98|178.71|175.91|0
1651105550000|2022-04-28 00:25:50|178.58|175.78|178.71|175.91|178.71|175.91|178.58|175.78|0
1651105560000|2022-04-28 00:26:00|178.78|175.98|178.84|176.04|178.84|176.04|178.78|175.98|0
1651105570000|2022-04-28 00:26:10|178.71|175.91|178.84|176.04|178.84|176.04|178.71|175.91|0
1651105580000|2022-04-28 00:26:20|178.78|175.98|178.84|176.04|178.84|176.04|178.78|175.98|0
1651105590000|2022-04-28 00:26:30|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651105610000|2022-04-28 00:26:50|179.1|176.3|179.1|176.3|179.24|176.44|179.1|176.3|0
1651105630000|2022-04-28 00:27:10|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651105640000|2022-04-28 00:27:20|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651105660000|2022-04-28 00:27:40|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651105670000|2022-04-28 00:27:50|178.57|175.77|178.64|175.84|178.64|175.84|178.57|175.77|0
1651105680000|2022-04-28 00:28:00|178.57|175.77|178.71|175.91|178.84|176.04|178.57|175.77|0
1651105690000|2022-04-28 00:28:10|178.7|175.9|178.57|175.77|178.7|175.9|178.57|175.77|0
1651105700000|2022-04-28 00:28:20|178.44|175.64|178.44|175.64|178.44|175.64|178.44|175.64|0
1651105710000|2022-04-28 00:28:30|178.51|175.71|178.44|175.64|178.51|175.71|178.44|175.64|0
1651105730000|2022-04-28 00:28:50|178.31|175.51|178.31|175.51|178.31|175.51|178.31|175.51|0
1651105740000|2022-04-28 00:29:00|178.38|175.58|178.18|175.38|178.38|175.58|178.18|175.38|0
1651105750000|2022-04-28 00:29:10|178.04|175.24|178.04|175.24|178.11|175.31|177.91|175.11|0
1651105760000|2022-04-28 00:29:20|177.91|175.11|178.04|175.24|178.04|175.24|177.91|175.11|0
1651105770000|2022-04-28 00:29:30|178.18|175.38|178.24|175.44|178.24|175.44|178.18|175.38|0
1651105780000|2022-04-28 00:29:40|178.31|175.51|178.57|175.77|178.57|175.77|178.31|175.51|0
1651105790000|2022-04-28 00:29:50|178.7|175.9|178.7|175.9|178.77|175.97|178.7|175.9|0
1651105800000|2022-04-28 00:30:00|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651105810000|2022-04-28 00:30:10|179.1|176.3|179.23|176.43|179.23|176.43|179.1|176.3|0
1651105820000|2022-04-28 00:30:20|179.1|176.3|179.1|176.3|179.1|176.3|179.1|176.3|0
1651105830000|2022-04-28 00:30:30|178.97|176.17|178.97|176.17|179.04|176.24|178.97|176.17|0
1651105840000|2022-04-28 00:30:40|178.9|176.1|179.23|176.43|179.23|176.43|178.9|176.1|0
1651105850000|2022-04-28 00:30:50|179.36|176.56|179.5|176.7|179.5|176.7|179.36|176.56|0
1651105860000|2022-04-28 00:31:00|179.63|176.83|179.5|176.7|179.63|176.83|179.5|176.7|0
1651105870000|2022-04-28 00:31:10|179.36|176.56|179.36|176.56|179.36|176.56|179.23|176.43|0
1651105890000|2022-04-28 00:31:30|179.5|176.7|179.23|176.43|179.5|176.7|179.23|176.43|0
1651105900000|2022-04-28 00:31:40|179.17|176.37|178.97|176.17|179.17|176.37|178.97|176.17|0
1651105910000|2022-04-28 00:31:50|178.83|176.03|178.57|175.77|178.83|176.03|178.57|175.77|0
1651105920000|2022-04-28 00:32:00|178.7|175.9|178.9|176.1|178.9|176.1|178.7|175.9|0
1651105930000|2022-04-28 00:32:10|178.83|176.03|178.7|175.9|178.83|176.03|178.7|175.9|0
1651105940000|2022-04-28 00:32:20|178.64|175.84|178.7|175.9|178.7|175.9|178.57|175.77|0
1651105950000|2022-04-28 00:32:30|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1651105960000|2022-04-28 00:32:40|178.44|175.64|178.3|175.5|178.44|175.64|178.3|175.5|0
1651105970000|2022-04-28 00:32:50|178.44|175.64|178.44|175.64|178.44|175.64|178.44|175.64|0
1651105980000|2022-04-28 00:33:00|178.3|175.5|178.04|175.24|178.3|175.5|178.04|175.24|0
1651105990000|2022-04-28 00:33:10|177.91|175.11|177.78|174.98|177.91|175.11|177.78|174.98|0
1651106000000|2022-04-28 00:33:20|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651106010000|2022-04-28 00:33:30|177.84|175.04|178.04|175.24|178.04|175.24|177.84|175.04|0
1651106020000|2022-04-28 00:33:40|178.17|175.37|178.3|175.5|178.3|175.5|178.17|175.37|0
1651106030000|2022-04-28 00:33:50|178.24|175.44|178.17|175.37|178.24|175.44|178.17|175.37|0
1651106040000|2022-04-28 00:34:00|178.24|175.44|178.43|175.63|178.43|175.63|178.24|175.44|0
1651106050000|2022-04-28 00:34:10|178.3|175.5|178.3|175.5|178.43|175.63|178.3|175.5|0
1651106060000|2022-04-28 00:34:20|178.43|175.63|178.3|175.5|178.43|175.63|178.3|175.5|0
1651106070000|2022-04-28 00:34:30|178.37|175.57|178.37|175.57|178.37|175.57|178.3|175.5|0
1651106080000|2022-04-28 00:34:40|178.3|175.5|178.17|175.37|178.3|175.5|178.17|175.37|0
1651106090000|2022-04-28 00:34:50|178.04|175.24|178.24|175.44|178.24|175.44|178.04|175.24|0
1651106100000|2022-04-28 00:35:00|178.3|175.5|178.3|175.5|178.3|175.5|178.3|175.5|0
1651106110000|2022-04-28 00:35:10|178.17|175.37|178.04|175.24|178.17|175.37|178.04|175.24|0
1651106120000|2022-04-28 00:35:20|178.11|175.31|177.51|174.71|178.11|175.31|177.51|174.71|0
1651106130000|2022-04-28 00:35:30|177.71|174.91|177.64|174.84|177.71|174.91|177.64|174.84|0
1651106140000|2022-04-28 00:35:40|177.51|174.71|177.45|174.65|177.51|174.71|177.45|174.65|0
1651106150000|2022-04-28 00:35:50|177.51|174.71|177.31|174.51|177.51|174.71|177.31|174.51|0
1651106160000|2022-04-28 00:36:00|177.38|174.58|177.18|174.38|177.51|174.71|177.11|174.31|0
1651106170000|2022-04-28 00:36:10|177.25|174.45|177.25|174.45|177.38|174.58|177.25|174.45|0
1651106180000|2022-04-28 00:36:20|177.18|174.38|177.11|174.31|177.18|174.38|177.11|174.31|0
1651106190000|2022-04-28 00:36:30|177.05|174.25|177.18|174.38|177.18|174.38|177.05|174.25|0
1651106200000|2022-04-28 00:36:40|177.31|174.51|177.38|174.58|177.38|174.58|177.31|174.51|0
1651106210000|2022-04-28 00:36:50|177.25|174.45|177.25|174.45|177.25|174.45|177.25|174.45|0
1651106220000|2022-04-28 00:37:00|177.38|174.58|177.38|174.58|177.38|174.58|177.38|174.58|0
1651106230000|2022-04-28 00:37:10|177.51|174.71|177.51|174.71|177.51|174.71|177.45|174.65|0
1651106250000|2022-04-28 00:37:30|177.64|174.84|177.51|174.71|177.64|174.84|177.51|174.71|0
1651106260000|2022-04-28 00:37:40|177.38|174.58|177.38|174.58|177.38|174.58|177.38|174.58|0
1651106270000|2022-04-28 00:37:50|177.31|174.51|177.24|174.44|177.31|174.51|177.24|174.44|0
1651106280000|2022-04-28 00:38:00|177.38|174.58|177.24|174.44|177.38|174.58|177.24|174.44|0
1651106290000|2022-04-28 00:38:10|177.18|174.38|177.24|174.44|177.24|174.44|177.18|174.38|0
1651106310000|2022-04-28 00:38:30|177.38|174.58|177.38|174.58|177.38|174.58|177.38|174.58|0
1651106320000|2022-04-28 00:38:40|177.51|174.71|177.38|174.58|177.51|174.71|177.38|174.58|0
1651106330000|2022-04-28 00:38:50|177.37|174.57|177.37|174.57|177.44|174.64|177.37|174.57|0
1651106350000|2022-04-28 00:39:10|177.44|174.64|177.51|174.71|177.51|174.71|177.44|174.64|0
1651106360000|2022-04-28 00:39:20|177.44|174.64|177.24|174.44|177.51|174.71|177.24|174.44|0
1651106380000|2022-04-28 00:39:40|177.11|174.31|177.05|174.25|177.24|174.44|177.05|174.25|0
1651106390000|2022-04-28 00:39:50|177.11|174.31|177.11|174.31|177.11|174.31|177.05|174.25|0
1651106400000|2022-04-28 00:40:00|177.18|174.38|177.05|174.25|177.24|174.44|177.05|174.25|0
1651106410000|2022-04-28 00:40:10|177.11|174.31|177.11|174.31|177.24|174.44|177.11|174.31|0
1651106420000|2022-04-28 00:40:20|177.24|174.44|177.24|174.44|177.24|174.44|177.24|174.44|0
1651106440000|2022-04-28 00:40:40|177.11|174.31|177.18|174.38|177.18|174.38|177.11|174.31|0
1651106450000|2022-04-28 00:40:50|177.05|174.25|177.11|174.31|177.11|174.31|177.05|174.25|0
1651106460000|2022-04-28 00:41:00|177.05|174.25|176.85|174.05|177.05|174.25|176.85|174.05|0
1651106470000|2022-04-28 00:41:10|176.78|173.98|176.72|173.92|176.78|173.98|176.72|173.92|0
1651106480000|2022-04-28 00:41:20|176.58|173.78|176.52|173.72|176.58|173.78|176.52|173.72|0
1651106490000|2022-04-28 00:41:30|176.45|173.65|176.32|173.52|176.45|173.65|176.32|173.52|0
1651106500000|2022-04-28 00:41:40|176.19|173.39|176.45|173.65|176.45|173.65|176.19|173.39|0
1651106520000|2022-04-28 00:42:00|176.32|173.52|176.19|173.39|176.32|173.52|176.19|173.39|0
1651106530000|2022-04-28 00:42:10|175.93|173.13|175.73|172.93|175.93|173.13|175.73|172.93|0
1651106540000|2022-04-28 00:42:20|175.93|173.13|174.55|171.75|175.93|173.13|174.55|171.75|0
1651106550000|2022-04-28 00:42:30|174.68|171.88|175.43|172.63|175.43|172.63|174.68|171.88|0
1651106560000|2022-04-28 00:42:40|176.06|173.26|175.8|173|176.06|173.26|175.8|173|0
1651106580000|2022-04-28 00:43:00|175.67|172.87|176.06|173.26|176.06|173.26|175.67|172.87|0
1651106590000|2022-04-28 00:43:10|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1651106600000|2022-04-28 00:43:20|176.06|173.26|176.13|173.33|176.13|173.33|176.06|173.26|0
1651106610000|2022-04-28 00:43:30|176.06|173.26|176.32|173.52|176.32|173.52|176.06|173.26|0
1651106620000|2022-04-28 00:43:40|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1651106630000|2022-04-28 00:43:50|176.26|173.46|176.26|173.46|176.26|173.46|176.26|173.46|0
1651106640000|2022-04-28 00:44:00|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1651106660000|2022-04-28 00:44:20|176.32|173.52|176.19|173.39|176.32|173.52|176.19|173.39|0
1651106670000|2022-04-28 00:44:30|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1651106690000|2022-04-28 00:44:50|176.19|173.39|176.32|173.52|176.32|173.52|176.19|173.39|0
1651106700000|2022-04-28 00:45:00|176.45|173.65|176.06|173.26|176.45|173.65|176.06|173.26|0
1651106710000|2022-04-28 00:45:10|176.12|173.32|176.19|173.39|176.19|173.39|176.12|173.32|0
1651106720000|2022-04-28 00:45:20|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1651106730000|2022-04-28 00:45:30|176.12|173.32|176.39|173.59|176.39|173.59|176.12|173.32|0
1651106740000|2022-04-28 00:45:40|176.45|173.65|176.58|173.78|176.58|173.78|176.45|173.65|0
1651106750000|2022-04-28 00:45:50|176.52|173.72|176.45|173.65|176.52|173.72|176.45|173.65|0
1651106760000|2022-04-28 00:46:00|176.32|173.52|176.19|173.39|176.32|173.52|176.19|173.39|0
1651106770000|2022-04-28 00:46:10|176.12|173.32|175.92|173.12|176.12|173.32|175.92|173.12|0
1651106780000|2022-04-28 00:46:20|175.79|172.99|175.79|172.99|175.79|172.99|175.79|172.99|0
1651106790000|2022-04-28 00:46:30|175.92|173.12|175.92|173.12|175.92|173.12|175.92|173.12|0
1651106800000|2022-04-28 00:46:40|175.99|173.19|175.92|173.12|175.99|173.19|175.92|173.12|0
1651106810000|2022-04-28 00:46:50|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1651106820000|2022-04-28 00:47:00|175.92|173.12|175.92|173.12|175.92|173.12|175.86|173.06|0
1651106830000|2022-04-28 00:47:10|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1651106840000|2022-04-28 00:47:20|175.79|172.99|175.79|172.99|175.92|173.12|175.79|172.99|0
1651106850000|2022-04-28 00:47:30|175.92|173.12|175.79|172.99|175.92|173.12|175.79|172.99|0
1651106860000|2022-04-28 00:47:40|175.66|172.86|175.79|172.99|175.79|172.99|175.66|172.86|0
1651106870000|2022-04-28 00:47:50|175.73|172.93|175.66|172.86|175.73|172.93|175.66|172.86|0
1651106880000|2022-04-28 00:48:00|175.53|172.73|175.53|172.73|175.53|172.73|175.53|172.73|0
1651106890000|2022-04-28 00:48:10|175.66|172.86|175.79|172.99|175.79|172.99|175.53|172.73|0
1651106910000|2022-04-28 00:48:30|175.86|173.06|175.79|172.99|175.92|173.12|175.79|172.99|0
1651106920000|2022-04-28 00:48:40|175.92|173.12|175.92|173.12|175.92|173.12|175.92|173.12|0
1651106950000|2022-04-28 00:49:10|176.05|173.25|175.99|173.19|176.05|173.25|175.99|173.19|0
1651106960000|2022-04-28 00:49:20|176.05|173.25|176.18|173.38|176.18|173.38|176.05|173.25|0
1651106970000|2022-04-28 00:49:30|176.25|173.45|176.31|173.51|176.31|173.51|176.25|173.45|0
1651106980000|2022-04-28 00:49:40|176.18|173.38|176.05|173.25|176.18|173.38|176.05|173.25|0
1651106990000|2022-04-28 00:49:50|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1651107000000|2022-04-28 00:50:00|176.05|173.25|176.12|173.32|176.12|173.32|176.05|173.25|0
1651107010000|2022-04-28 00:50:10|176.18|173.38|176.05|173.25|176.18|173.38|176.05|173.25|0
1651107020000|2022-04-28 00:50:20|175.99|173.19|175.99|173.19|175.99|173.19|175.99|173.19|0
1651107030000|2022-04-28 00:50:30|176.05|173.25|175.92|173.12|176.05|173.25|175.92|173.12|0
1651107040000|2022-04-28 00:50:40|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1651107070000|2022-04-28 00:51:10|175.92|173.12|176.05|173.25|176.05|173.25|175.92|173.12|0
1651107080000|2022-04-28 00:51:20|175.92|173.12|175.92|173.12|175.92|173.12|175.92|173.12|0
1651107090000|2022-04-28 00:51:30|175.66|172.86|175.79|172.99|175.79|172.99|175.66|172.86|0
1651107100000|2022-04-28 00:51:40|175.92|173.12|175.86|173.06|175.92|173.12|175.86|173.06|0
1651107110000|2022-04-28 00:51:50|175.92|173.12|175.79|172.99|175.92|173.12|175.79|172.99|0
1651107120000|2022-04-28 00:52:00|175.72|172.92|175.79|172.99|175.79|172.99|175.72|172.92|0
1651107130000|2022-04-28 00:52:10|175.66|172.86|175.79|172.99|175.79|172.99|175.66|172.86|0
1651107140000|2022-04-28 00:52:20|175.85|173.05|175.79|172.99|175.92|173.12|175.79|172.99|0
1651107150000|2022-04-28 00:52:30|175.66|172.86|175.53|172.73|175.66|172.86|175.53|172.73|0
1651107160000|2022-04-28 00:52:40|175.66|172.86|175.66|172.86|175.66|172.86|175.66|172.86|0
1651107180000|2022-04-28 00:53:00|175.79|172.99|175.79|172.99|175.79|172.99|175.79|172.99|0
1651107190000|2022-04-28 00:53:10|175.66|172.86|175.66|172.86|175.66|172.86|175.66|172.86|0
1651107200000|2022-04-28 00:53:20|175.65|172.85|175.65|172.85|175.65|172.85|175.65|172.85|0
1651107210000|2022-04-28 00:53:30|175.52|172.72|175.52|172.72|175.52|172.72|175.52|172.72|0
1651107220000|2022-04-28 00:53:40|175.46|172.66|175.52|172.72|175.52|172.72|175.46|172.66|0
1651107230000|2022-04-28 00:53:50|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1651107250000|2022-04-28 00:54:10|175.26|172.46|175.13|172.33|175.26|172.46|175.13|172.33|0
1651107260000|2022-04-28 00:54:20|175|172.2|175.13|172.33|175.13|172.33|174.87|172.07|0
1651107270000|2022-04-28 00:54:30|175|172.2|175.07|172.27|175.07|172.27|175|172.2|0
1651107280000|2022-04-28 00:54:40|175|172.2|175|172.2|175.26|172.46|175|172.2|0
1651107300000|2022-04-28 00:55:00|174.87|172.07|175.13|172.33|175.13|172.33|174.87|172.07|0
1651107310000|2022-04-28 00:55:10|175.26|172.46|175.13|172.33|175.26|172.46|175.13|172.33|0
1651107320000|2022-04-28 00:55:20|175.2|172.4|175.26|172.46|175.26|172.46|175.13|172.33|0
1651107330000|2022-04-28 00:55:30|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1651107340000|2022-04-28 00:55:40|175.52|172.72|175.52|172.72|175.52|172.72|175.52|172.72|0
1651107350000|2022-04-28 00:55:50|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1651107370000|2022-04-28 00:56:10|175.33|172.53|175.33|172.53|175.39|172.59|175.33|172.53|0
1651107380000|2022-04-28 00:56:20|175.39|172.59|175.39|172.59|175.39|172.59|175.33|172.53|0
1651107390000|2022-04-28 00:56:30|175.46|172.66|175.39|172.59|175.46|172.66|175.39|172.59|0
1651107410000|2022-04-28 00:56:50|175.46|172.66|174.87|172.07|175.46|172.66|174.87|172.07|0
1651107420000|2022-04-28 00:57:00|175|172.2|174.87|172.07|175|172.2|174.87|172.07|0
1651107430000|2022-04-28 00:57:10|174.67|171.87|174.67|171.87|174.67|171.87|174.67|171.87|0
1651107440000|2022-04-28 00:57:20|174.87|172.07|175|172.2|175|172.2|174.87|172.07|0
1651107450000|2022-04-28 00:57:30|175.07|172.27|175.26|172.46|175.26|172.46|175.07|172.27|0
1651107470000|2022-04-28 00:57:50|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1651107490000|2022-04-28 00:58:10|175.52|172.72|175.39|172.59|175.52|172.72|175.39|172.59|0
1651107500000|2022-04-28 00:58:20|175.26|172.46|175.33|172.53|175.33|172.53|175.26|172.46|0
1651107510000|2022-04-28 00:58:30|175.39|172.59|175.26|172.46|175.39|172.59|175.26|172.46|0
1651107520000|2022-04-28 00:58:40|175.33|172.53|175.39|172.59|175.39|172.59|175.33|172.53|0
1651107530000|2022-04-28 00:58:50|175.52|172.72|175.52|172.72|175.52|172.72|175.52|172.72|0
1651107540000|2022-04-28 00:59:00|175.65|172.85|175.72|172.92|175.72|172.92|175.65|172.85|0
1651107550000|2022-04-28 00:59:10|175.78|172.98|175.39|172.59|175.78|172.98|175.39|172.59|0
1651107560000|2022-04-28 00:59:20|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1651107570000|2022-04-28 00:59:30|175.19|172.39|175.13|172.33|175.19|172.39|175.13|172.33|0
1651107580000|2022-04-28 00:59:40|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1651107590000|2022-04-28 00:59:50|175.26|172.46|175.26|172.46|175.26|172.46|175.13|172.33|0
1651107600000|2022-04-28 01:00:00|175.13|172.33|175.19|172.39|175.19|172.39|175.13|172.33|0
1651107610000|2022-04-28 01:00:10|175.13|172.33|175.13|172.33|175.13|172.33|174.86|172.06|0
1651107620000|2022-04-28 01:00:20|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1651107630000|2022-04-28 01:00:30|175.32|172.52|175.39|172.59|175.39|172.59|175.32|172.52|0
1651107640000|2022-04-28 01:00:40|175.52|172.72|175.39|172.59|175.52|172.72|175.39|172.59|0
1651107650000|2022-04-28 01:00:50|175.52|172.72|175.65|172.85|175.65|172.85|175.52|172.72|0
1651107660000|2022-04-28 01:01:00|175.52|172.72|175.52|172.72|175.52|172.72|175.52|172.72|0
1651107670000|2022-04-28 01:01:10|175.58|172.78|175.39|172.59|175.58|172.78|175.39|172.59|0
1651107680000|2022-04-28 01:01:20|175.52|172.72|175.52|172.72|175.52|172.72|175.45|172.65|0
1651107690000|2022-04-28 01:01:30|175.45|172.65|175.39|172.59|175.45|172.65|175.39|172.59|0
1651107700000|2022-04-28 01:01:40|175.38|172.58|175.38|172.58|175.38|172.58|175.25|172.45|0
1651107710000|2022-04-28 01:01:50|175.25|172.45|175.38|172.58|175.38|172.58|175.25|172.45|0
1651107720000|2022-04-28 01:02:00|175.52|172.72|175.38|172.58|175.52|172.72|175.38|172.58|0
1651107730000|2022-04-28 01:02:10|175.52|172.72|176.04|173.24|176.04|173.24|175.52|172.72|0
1651107740000|2022-04-28 01:02:20|175.91|173.11|175.91|173.11|175.91|173.11|175.91|173.11|0
1651107750000|2022-04-28 01:02:30|175.97|173.17|176.04|173.24|176.04|173.24|175.97|173.17|0
1651107760000|2022-04-28 01:02:40|176.17|173.37|176.04|173.24|176.17|173.37|176.04|173.24|0
1651107780000|2022-04-28 01:03:00|175.91|173.11|175.91|173.11|175.91|173.11|175.91|173.11|0
1651107790000|2022-04-28 01:03:10|175.78|172.98|175.78|172.98|175.78|172.98|175.78|172.98|0
1651107800000|2022-04-28 01:03:20|175.64|172.84|175.64|172.84|175.64|172.84|175.64|172.84|0
1651107810000|2022-04-28 01:03:30|175.51|172.71|175.51|172.71|175.51|172.71|175.51|172.71|0
1651107820000|2022-04-28 01:03:40|175.12|172.32|174.99|172.19|175.12|172.32|174.99|172.19|0
1651107830000|2022-04-28 01:03:50|175.12|172.32|175.25|172.45|175.25|172.45|175.12|172.32|0
1651107840000|2022-04-28 01:04:00|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1651107850000|2022-04-28 01:04:10|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651107860000|2022-04-28 01:04:20|174.6|171.8|174.34|171.54|174.6|171.8|174.34|171.54|0
1651107870000|2022-04-28 01:04:30|174.6|171.8|174.47|171.67|174.67|171.87|174.47|171.67|0
1651107880000|2022-04-28 01:04:40|174.6|171.8|174.47|171.67|174.6|171.8|174.47|171.67|0
1651107890000|2022-04-28 01:04:50|174.34|171.54|174.47|171.67|174.47|171.67|174.34|171.54|0
1651107900000|2022-04-28 01:05:00|174.41|171.61|174.47|171.67|174.47|171.67|174.41|171.61|0
1651107910000|2022-04-28 01:05:10|174.6|171.8|174.99|172.19|174.99|172.19|174.6|171.8|0
1651107920000|2022-04-28 01:05:20|175.12|172.32|174.86|172.06|175.12|172.32|174.86|172.06|0
1651107930000|2022-04-28 01:05:30|174.73|171.93|174.8|172|174.8|172|174.73|171.93|0
1651107940000|2022-04-28 01:05:40|174.86|172.06|174.73|171.93|174.86|172.06|174.73|171.93|0
1651107950000|2022-04-28 01:05:50|174.67|171.87|174.73|171.93|174.73|171.93|174.67|171.87|0
1651107960000|2022-04-28 01:06:00|174.6|171.8|174.6|171.8|174.67|171.87|174.6|171.8|0
1651107970000|2022-04-28 01:06:10|174.73|171.93|174.99|172.19|175.06|172.26|174.73|171.93|0
1651107980000|2022-04-28 01:06:20|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1651107990000|2022-04-28 01:06:30|174.86|172.06|174.99|172.19|174.99|172.19|174.86|172.06|0
1651108000000|2022-04-28 01:06:40|174.86|172.06|174.86|172.06|174.86|172.06|174.86|172.06|0
1651108010000|2022-04-28 01:06:50|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651108020000|2022-04-28 01:07:00|174.93|172.13|175.12|172.32|175.12|172.32|174.93|172.13|0
1651108030000|2022-04-28 01:07:10|175.25|172.45|175.38|172.58|175.38|172.58|175.25|172.45|0
1651108040000|2022-04-28 01:07:20|175.12|172.32|175.12|172.32|175.25|172.45|175.12|172.32|0
1651108050000|2022-04-28 01:07:30|174.99|172.19|175.12|172.32|175.12|172.32|174.99|172.19|0
1651108060000|2022-04-28 01:07:40|175.06|172.26|175.12|172.32|175.12|172.32|175.06|172.26|0
1651108070000|2022-04-28 01:07:50|175.25|172.45|175.25|172.45|175.25|172.45|175.25|172.45|0
1651108090000|2022-04-28 01:08:10|175.19|172.39|175.25|172.45|175.25|172.45|175.19|172.39|0
1651108110000|2022-04-28 01:08:30|175.32|172.52|175.51|172.71|175.51|172.71|175.32|172.52|0
1651108120000|2022-04-28 01:08:40|175.45|172.65|175.45|172.65|175.51|172.71|175.45|172.65|0
1651108130000|2022-04-28 01:08:50|175.51|172.71|175.51|172.71|175.51|172.71|175.51|172.71|0
1651108140000|2022-04-28 01:09:00|175.38|172.58|175.38|172.58|175.38|172.58|175.38|172.58|0
1651108150000|2022-04-28 01:09:10|175.51|172.71|175.64|172.84|175.64|172.84|175.51|172.71|0
1651108160000|2022-04-28 01:09:20|175.58|172.78|175.64|172.84|175.64|172.84|175.58|172.78|0
1651108170000|2022-04-28 01:09:30|175.58|172.78|175.51|172.71|175.58|172.78|175.51|172.71|0
1651108180000|2022-04-28 01:09:40|175.64|172.84|175.51|172.71|175.64|172.84|175.51|172.71|0
1651108190000|2022-04-28 01:09:50|175.38|172.58|175.38|172.58|175.38|172.58|175.38|172.58|0
1651108200000|2022-04-28 01:10:00|175.51|172.71|175.25|172.45|175.51|172.71|175.25|172.45|0
1651108220000|2022-04-28 01:10:20|175.38|172.58|175.38|172.58|175.38|172.58|175.38|172.58|0
1651108240000|2022-04-28 01:10:40|175.25|172.45|175.24|172.44|175.25|172.45|175.24|172.44|0
1651108250000|2022-04-28 01:10:50|175.51|172.71|175.51|172.71|175.51|172.71|175.51|172.71|0
1651108260000|2022-04-28 01:11:00|175.57|172.77|175.64|172.84|175.64|172.84|175.57|172.77|0
1651108270000|2022-04-28 01:11:10|175.51|172.71|175.51|172.71|175.51|172.71|175.51|172.71|0
1651108280000|2022-04-28 01:11:20|175.37|172.57|175.37|172.57|175.37|172.57|175.37|172.57|0
1651108290000|2022-04-28 01:11:30|175.51|172.71|175.51|172.71|175.51|172.71|175.51|172.71|0
1651108300000|2022-04-28 01:11:40|175.44|172.64|175.37|172.57|175.44|172.64|175.37|172.57|0
1651108310000|2022-04-28 01:11:50|175.5|172.7|175.37|172.57|175.5|172.7|175.37|172.57|0
1651108320000|2022-04-28 01:12:00|175.5|172.7|175.64|172.84|175.64|172.84|175.5|172.7|0
1651108330000|2022-04-28 01:12:10|175.7|172.9|175.77|172.97|175.77|172.97|175.64|172.84|0
1651108340000|2022-04-28 01:12:20|175.9|173.1|175.9|173.1|175.9|173.1|175.9|173.1|0
1651108350000|2022-04-28 01:12:30|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1651108360000|2022-04-28 01:12:40|175.96|173.16|175.9|173.1|176.03|173.23|175.9|173.1|0
1651108380000|2022-04-28 01:13:00|175.83|173.03|175.9|173.1|175.9|173.1|175.83|173.03|0
1651108390000|2022-04-28 01:13:10|175.76|172.96|175.63|172.83|175.76|172.96|175.63|172.83|0
1651108400000|2022-04-28 01:13:20|175.5|172.7|175.5|172.7|175.57|172.77|175.5|172.7|0
1651108410000|2022-04-28 01:13:30|175.57|172.77|175.63|172.83|175.63|172.83|175.57|172.77|0
1651108440000|2022-04-28 01:14:00|175.7|172.9|175.7|172.9|175.7|172.9|175.7|172.9|0
1651108450000|2022-04-28 01:14:10|175.76|172.96|175.7|172.9|175.76|172.96|175.7|172.9|0
1651108460000|2022-04-28 01:14:20|175.63|172.83|175.7|172.9|175.7|172.9|175.63|172.83|0
1651108470000|2022-04-28 01:14:30|175.76|172.96|175.76|172.96|175.76|172.96|175.76|172.96|0
1651108490000|2022-04-28 01:14:50|175.83|173.03|175.89|173.09|175.89|173.09|175.83|173.03|0
1651108500000|2022-04-28 01:15:00|175.83|173.03|176.02|173.22|176.02|173.22|175.83|173.03|0
1651108510000|2022-04-28 01:15:10|175.89|173.09|175.76|172.96|175.89|173.09|175.76|172.96|0
1651108520000|2022-04-28 01:15:20|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1651108530000|2022-04-28 01:15:30|175.57|172.77|175.5|172.7|175.57|172.77|175.5|172.7|0
1651108550000|2022-04-28 01:15:50|175.37|172.57|175.18|172.38|175.37|172.57|175.11|172.31|0
1651108560000|2022-04-28 01:16:00|175.24|172.44|175.24|172.44|175.24|172.44|175.24|172.44|0
1651108570000|2022-04-28 01:16:10|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1651108580000|2022-04-28 01:16:20|175.57|172.77|175.5|172.7|175.57|172.77|175.5|172.7|0
1651108590000|2022-04-28 01:16:30|175.57|172.77|175.76|172.96|175.76|172.96|175.57|172.77|0
1651108600000|2022-04-28 01:16:40|175.83|173.03|175.89|173.09|175.89|173.09|175.83|173.03|0
1651108610000|2022-04-28 01:16:50|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1651108620000|2022-04-28 01:17:00|175.89|173.09|175.83|173.03|175.89|173.09|175.76|172.96|0
1651108630000|2022-04-28 01:17:10|175.76|172.96|175.76|172.96|175.76|172.96|175.63|172.83|0
1651108640000|2022-04-28 01:17:20|175.83|173.03|175.76|172.96|175.83|173.03|175.76|172.96|0
1651108650000|2022-04-28 01:17:30|175.83|173.03|175.89|173.09|175.89|173.09|175.76|172.96|0
1651108670000|2022-04-28 01:17:50|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1651108680000|2022-04-28 01:18:00|175.89|173.09|175.89|173.09|175.89|173.09|175.89|173.09|0
1651108690000|2022-04-28 01:18:10|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1651108700000|2022-04-28 01:18:20|175.89|173.09|175.89|173.09|175.89|173.09|175.83|173.03|0
1651108720000|2022-04-28 01:18:40|175.76|172.96|175.76|172.96|175.76|172.96|175.76|172.96|0
1651108730000|2022-04-28 01:18:50|175.89|173.09|175.89|173.09|175.89|173.09|175.89|173.09|0
1651108750000|2022-04-28 01:19:10|175.96|173.16|175.89|173.09|175.96|173.16|175.89|173.09|0
1651108760000|2022-04-28 01:19:20|175.83|173.03|175.76|172.96|175.83|173.03|175.76|172.96|0
1651108770000|2022-04-28 01:19:30|175.63|172.83|175.76|172.96|175.76|172.96|175.63|172.83|0
1651108780000|2022-04-28 01:19:40|175.63|172.83|175.5|172.7|175.63|172.83|175.5|172.7|0
1651108790000|2022-04-28 01:19:50|175.37|172.57|175.5|172.7|175.5|172.7|175.37|172.57|0
1651108800000|2022-04-28 01:20:00|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1651108810000|2022-04-28 01:20:10|175.76|172.96|175.76|172.96|175.76|172.96|175.76|172.96|0
1651108820000|2022-04-28 01:20:20|175.69|172.89|175.69|172.89|175.69|172.89|175.63|172.83|0
1651108830000|2022-04-28 01:20:30|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1651108840000|2022-04-28 01:20:40|175.56|172.76|175.5|172.7|175.56|172.76|175.5|172.7|0
1651108850000|2022-04-28 01:20:50|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1651108860000|2022-04-28 01:21:00|175.5|172.7|175.43|172.63|175.5|172.7|175.43|172.63|0
1651108870000|2022-04-28 01:21:10|175.5|172.7|175.63|172.83|175.63|172.83|175.5|172.7|0
1651108880000|2022-04-28 01:21:20|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1651108900000|2022-04-28 01:21:40|175.56|172.76|175.56|172.76|175.56|172.76|175.56|172.76|0
1651108910000|2022-04-28 01:21:50|175.49|172.69|175.62|172.82|175.62|172.82|175.49|172.69|0
1651108930000|2022-04-28 01:22:10|175.49|172.69|175.49|172.69|175.56|172.76|175.49|172.69|0
1651108940000|2022-04-28 01:22:20|175.36|172.56|175.49|172.69|175.49|172.69|175.36|172.56|0
1651108950000|2022-04-28 01:22:30|175.43|172.63|175.49|172.69|175.49|172.69|175.36|172.56|0
1651108960000|2022-04-28 01:22:40|175.36|172.56|175.49|172.69|175.49|172.69|175.36|172.56|0
1651108970000|2022-04-28 01:22:50|175.75|172.95|175.82|173.02|175.89|173.09|175.75|172.95|0
1651108980000|2022-04-28 01:23:00|176.41|173.61|176.8|174|176.93|174.13|176.41|173.61|0
1651108990000|2022-04-28 01:23:10|176.87|174.07|177.2|174.4|177.33|174.53|176.87|174.07|0
1651109000000|2022-04-28 01:23:20|177.33|174.53|177.33|174.53|177.33|174.53|177.33|174.53|0
1651109010000|2022-04-28 01:23:30|177.46|174.66|177.33|174.53|177.59|174.79|177.33|174.53|0
1651109020000|2022-04-28 01:23:40|177.59|174.79|177.59|174.79|177.59|174.79|177.46|174.66|0
1651109040000|2022-04-28 01:24:00|177.66|174.86|177.72|174.92|177.72|174.92|177.66|174.86|0
1651109050000|2022-04-28 01:24:10|177.85|175.05|178.25|175.45|178.25|175.45|177.85|175.05|0
1651109060000|2022-04-28 01:24:20|178.38|175.58|178.51|175.71|178.51|175.71|178.38|175.58|0
1651109070000|2022-04-28 01:24:30|178.71|175.91|178.25|175.45|178.78|175.98|178.25|175.45|0
1651109080000|2022-04-28 01:24:40|177.99|175.19|177.85|175.05|177.99|175.19|177.85|175.05|0
1651109090000|2022-04-28 01:24:50|178.38|175.58|178.32|175.52|178.38|175.58|178.32|175.52|0
1651109100000|2022-04-28 01:25:00|178.12|175.32|177.85|175.05|178.12|175.32|177.85|175.05|0
1651109110000|2022-04-28 01:25:10|177.79|174.99|177.85|175.05|177.85|175.05|177.79|174.99|0
1651109130000|2022-04-28 01:25:30|177.72|174.92|177.72|174.92|177.72|174.92|177.72|174.92|0
1651109140000|2022-04-28 01:25:40|177.59|174.79|177.59|174.79|177.59|174.79|177.59|174.79|0
1651109150000|2022-04-28 01:25:50|177.46|174.66|177.26|174.46|177.46|174.66|177.26|174.46|0
1651109160000|2022-04-28 01:26:00|177.33|174.53|177.19|174.39|177.33|174.53|177.19|174.39|0
1651109170000|2022-04-28 01:26:10|177.06|174.26|177.46|174.66|177.46|174.66|177.06|174.26|0
1651109180000|2022-04-28 01:26:20|177.39|174.59|177.39|174.59|177.39|174.59|177.39|174.59|0
1651109190000|2022-04-28 01:26:30|177.46|174.66|177.32|174.52|177.46|174.66|177.32|174.52|0
1651109200000|2022-04-28 01:26:40|177.46|174.66|177.32|174.52|177.46|174.66|177.32|174.52|0
1651109210000|2022-04-28 01:26:50|177.39|174.59|177.32|174.52|177.39|174.59|177.32|174.52|0
1651109230000|2022-04-28 01:27:10|177.39|174.59|177.32|174.52|177.39|174.59|177.19|174.39|0
1651109240000|2022-04-28 01:27:20|177.46|174.66|177.66|174.86|177.66|174.86|177.46|174.66|0
1651109250000|2022-04-28 01:27:30|177.59|174.79|177.72|174.92|177.72|174.92|177.59|174.79|0
1651109260000|2022-04-28 01:27:40|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1651109270000|2022-04-28 01:27:50|177.98|175.18|178.38|175.58|178.38|175.58|177.98|175.18|0
1651109280000|2022-04-28 01:28:00|178.25|175.45|178.38|175.58|178.38|175.58|178.25|175.45|0
1651109290000|2022-04-28 01:28:10|178.51|175.71|178.51|175.71|178.51|175.71|178.51|175.71|0
1651109300000|2022-04-28 01:28:20|178.38|175.58|178.25|175.45|178.38|175.58|178.25|175.45|0
1651109310000|2022-04-28 01:28:30|178.11|175.31|178.11|175.31|178.25|175.45|178.11|175.31|0
1651109320000|2022-04-28 01:28:40|177.98|175.18|177.98|175.18|178.05|175.25|177.98|175.18|0
1651109330000|2022-04-28 01:28:50|178.11|175.31|178.18|175.38|178.18|175.38|178.11|175.31|0
1651109340000|2022-04-28 01:29:00|178.24|175.44|178.24|175.44|178.38|175.58|178.24|175.44|0
1651109350000|2022-04-28 01:29:10|178.11|175.31|177.98|175.18|178.18|175.38|177.98|175.18|0
1651109360000|2022-04-28 01:29:20|177.85|175.05|177.85|175.05|177.85|175.05|177.79|174.99|0
1651109370000|2022-04-28 01:29:30|177.79|174.99|177.85|175.05|177.85|175.05|177.79|174.99|0
1651109380000|2022-04-28 01:29:40|177.72|174.92|177.79|174.99|177.79|174.99|177.72|174.92|0
1651109390000|2022-04-28 01:29:50|177.85|175.05|177.85|175.05|177.85|175.05|177.72|174.92|0
1651109400000|2022-04-28 01:30:00|177.78|174.98|178.05|175.25|178.05|175.25|177.78|174.98|0
1651109410000|2022-04-28 01:30:10|177.92|175.12|177.98|175.18|177.98|175.18|177.92|175.12|0
1651109420000|2022-04-28 01:30:20|177.92|175.12|177.98|175.18|178.05|175.25|177.92|175.12|0
1651109430000|2022-04-28 01:30:30|178.05|175.25|178.11|175.31|178.24|175.44|178.05|175.25|0
1651109440000|2022-04-28 01:30:40|178.24|175.44|178.24|175.44|178.31|175.51|178.24|175.44|0
1651109450000|2022-04-28 01:30:50|178.44|175.64|179.17|176.37|179.17|176.37|178.44|175.64|0
1651109460000|2022-04-28 01:31:00|179.3|176.5|179.17|176.37|179.3|176.5|179.04|176.24|0
1651109470000|2022-04-28 01:31:10|179.04|176.24|179.04|176.24|179.17|176.37|179.04|176.24|0
1651109480000|2022-04-28 01:31:20|178.97|176.17|178.77|175.97|178.97|176.17|178.77|175.97|0
1651109490000|2022-04-28 01:31:30|178.84|176.04|178.64|175.84|178.84|176.04|178.64|175.84|0
1651109500000|2022-04-28 01:31:40|178.51|175.71|178.44|175.64|178.51|175.71|178.37|175.57|0
1651109510000|2022-04-28 01:31:50|178.51|175.71|178.51|175.71|178.51|175.71|178.44|175.64|0
1651109520000|2022-04-28 01:32:00|178.37|175.57|178.37|175.57|178.37|175.57|178.18|175.38|0
1651109530000|2022-04-28 01:32:10|178.24|175.44|178.37|175.57|178.51|175.71|178.24|175.44|0
1651109540000|2022-04-28 01:32:20|178.51|175.71|178.51|175.71|178.71|175.91|178.51|175.71|0
1651109550000|2022-04-28 01:32:30|178.64|175.84|178.71|175.91|178.71|175.91|178.57|175.77|0
1651109560000|2022-04-28 01:32:40|178.64|175.84|178.64|175.84|178.64|175.84|178.51|175.71|0
1651109570000|2022-04-28 01:32:50|178.51|175.71|178.31|175.51|178.51|175.71|178.31|175.51|0
1651109580000|2022-04-28 01:33:00|178.44|175.64|178.44|175.64|178.44|175.64|178.37|175.57|0
1651109590000|2022-04-28 01:33:10|178.5|175.7|179.03|176.23|179.03|176.23|178.5|175.7|0
1651109600000|2022-04-28 01:33:20|179.1|176.3|179.43|176.63|179.43|176.63|179.1|176.3|0
1651109610000|2022-04-28 01:33:30|179.56|176.76|179.43|176.63|179.56|176.76|179.3|176.5|0
1651109620000|2022-04-28 01:33:40|179.3|176.5|179.43|176.63|179.43|176.63|179.3|176.5|0
1651109630000|2022-04-28 01:33:50|179.3|176.5|179.43|176.63|179.43|176.63|179.3|176.5|0
1651109640000|2022-04-28 01:34:00|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651109650000|2022-04-28 01:34:10|179.7|176.9|179.83|177.03|179.83|177.03|179.56|176.76|0
1651109660000|2022-04-28 01:34:20|179.7|176.9|179.96|177.16|180.09|177.29|179.7|176.9|0
1651109670000|2022-04-28 01:34:30|180.03|177.23|180.36|177.56|180.36|177.56|180.03|177.23|0
1651109680000|2022-04-28 01:34:40|180.3|177.5|180.3|177.5|180.3|177.5|180.23|177.43|0
1651109690000|2022-04-28 01:34:50|180.09|177.29|179.96|177.16|180.09|177.29|179.96|177.16|0
1651109700000|2022-04-28 01:35:00|179.69|176.89|179.83|177.03|179.83|177.03|179.69|176.89|0
1651109710000|2022-04-28 01:35:10|179.69|176.89|179.69|176.89|179.83|177.03|179.69|176.89|0
1651109720000|2022-04-28 01:35:20|179.76|176.96|179.76|176.96|179.83|177.03|179.76|176.96|0
1651109730000|2022-04-28 01:35:30|179.83|177.03|179.83|177.03|179.96|177.16|179.83|177.03|0
1651109740000|2022-04-28 01:35:40|179.96|177.16|180.09|177.29|180.09|177.29|179.96|177.16|0
1651109750000|2022-04-28 01:35:50|180.49|177.69|180.43|177.63|180.49|177.69|180.43|177.63|0
1651109760000|2022-04-28 01:36:00|180.49|177.69|180.62|177.82|180.62|177.82|180.36|177.56|0
1651109770000|2022-04-28 01:36:10|180.36|177.56|180.29|177.49|180.36|177.56|180.29|177.49|0
1651109780000|2022-04-28 01:36:20|180.62|177.82|180.62|177.82|180.76|177.96|180.62|177.82|0
1651109790000|2022-04-28 01:36:30|180.49|177.69|180.62|177.82|180.62|177.82|180.49|177.69|0
1651109800000|2022-04-28 01:36:40|180.49|177.69|179.96|177.16|180.49|177.69|179.96|177.16|0
1651109810000|2022-04-28 01:36:50|179.83|177.03|179.96|177.16|179.96|177.16|179.83|177.03|0
1651109820000|2022-04-28 01:37:00|180.36|177.56|180.49|177.69|180.49|177.69|180.36|177.56|0
1651109830000|2022-04-28 01:37:10|180.43|177.63|180.36|177.56|180.43|177.63|180.36|177.56|0
1651109840000|2022-04-28 01:37:20|180.22|177.42|180.22|177.42|180.22|177.42|180.22|177.42|0
1651109850000|2022-04-28 01:37:30|179.96|177.16|180.09|177.29|180.09|177.29|179.96|177.16|0
1651109860000|2022-04-28 01:37:40|179.96|177.16|179.96|177.16|180.09|177.29|179.96|177.16|0
1651109870000|2022-04-28 01:37:50|180.09|177.29|180.09|177.29|180.09|177.29|180.09|177.29|0
1651109880000|2022-04-28 01:38:00|179.96|177.16|179.69|176.89|179.96|177.16|179.69|176.89|0
1651109890000|2022-04-28 01:38:10|179.56|176.76|179.49|176.69|179.56|176.76|179.49|176.69|0
1651109900000|2022-04-28 01:38:20|179.56|176.76|179.56|176.76|179.69|176.89|179.56|176.76|0
1651109910000|2022-04-28 01:38:30|179.43|176.63|179.43|176.63|179.43|176.63|179.29|176.49|0
1651109920000|2022-04-28 01:38:40|179.16|176.36|179.23|176.43|179.23|176.43|179.1|176.3|0
1651109930000|2022-04-28 01:38:50|179.29|176.49|179.43|176.63|179.49|176.69|179.29|176.49|0
1651109940000|2022-04-28 01:39:00|179.36|176.56|179.23|176.43|179.36|176.56|179.16|176.36|0
1651109950000|2022-04-28 01:39:10|179.29|176.49|179.29|176.49|179.29|176.49|179.23|176.43|0
1651109960000|2022-04-28 01:39:20|179.42|176.62|179.29|176.49|179.42|176.62|179.29|176.49|0
1651109970000|2022-04-28 01:39:30|179.23|176.43|179.16|176.36|179.29|176.49|179.16|176.36|0
1651109990000|2022-04-28 01:39:50|179.03|176.23|178.96|176.16|179.03|176.23|178.89|176.09|0
1651110000000|2022-04-28 01:40:00|179.03|176.23|179.03|176.23|179.03|176.23|178.89|176.09|0
1651110010000|2022-04-28 01:40:10|179.1|176.3|179.1|176.3|179.16|176.36|179.1|176.3|0
1651110020000|2022-04-28 01:40:20|179.16|176.36|179.16|176.36|179.16|176.36|179.16|176.36|0
1651110030000|2022-04-28 01:40:30|179.03|176.23|178.89|176.09|179.03|176.23|178.83|176.03|0
1651110040000|2022-04-28 01:40:40|178.76|175.96|178.63|175.83|178.76|175.96|178.63|175.83|0
1651110050000|2022-04-28 01:40:50|178.57|175.77|178.57|175.77|178.63|175.83|178.57|175.77|0
1651110060000|2022-04-28 01:41:00|178.5|175.7|178.63|175.83|178.63|175.83|178.36|175.56|0
1651110090000|2022-04-28 01:41:30|178.83|176.03|179.03|176.23|179.03|176.23|178.83|176.03|0
1651110100000|2022-04-28 01:41:40|179.02|176.22|178.76|175.96|179.02|176.22|178.76|175.96|0
1651110110000|2022-04-28 01:41:50|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1651110120000|2022-04-28 01:42:00|178.5|175.7|178.36|175.56|178.5|175.7|178.36|175.56|0
1651110130000|2022-04-28 01:42:10|178.56|175.76|178.76|175.96|178.76|175.96|178.56|175.76|0
1651110150000|2022-04-28 01:42:30|178.89|176.09|178.89|176.09|178.89|176.09|178.89|176.09|0
1651110160000|2022-04-28 01:42:40|179.09|176.29|179.02|176.22|179.09|176.29|179.02|176.22|0
1651110170000|2022-04-28 01:42:50|178.89|176.09|178.89|176.09|178.89|176.09|178.89|176.09|0
1651110180000|2022-04-28 01:43:00|178.83|176.03|179.02|176.22|179.02|176.22|178.76|175.96|0
1651110190000|2022-04-28 01:43:10|179.16|176.36|179.09|176.29|179.29|176.49|179.09|176.29|0
1651110200000|2022-04-28 01:43:20|179.16|176.36|179.16|176.36|179.16|176.36|179.02|176.22|0
1651110210000|2022-04-28 01:43:30|179.09|176.29|179.02|176.22|179.09|176.29|179.02|176.22|0
1651110220000|2022-04-28 01:43:40|178.96|176.16|179.16|176.36|179.16|176.36|178.96|176.16|0
1651110230000|2022-04-28 01:43:50|179.02|176.22|179.02|176.22|179.02|176.22|179.02|176.22|0
1651110240000|2022-04-28 01:44:00|179.09|176.29|179.02|176.22|179.09|176.29|179.02|176.22|0
1651110250000|2022-04-28 01:44:10|179.09|176.29|179.15|176.35|179.15|176.35|179.09|176.29|0
1651110260000|2022-04-28 01:44:20|179.09|176.29|179.15|176.35|179.15|176.35|179.09|176.29|0
1651110270000|2022-04-28 01:44:30|179.02|176.22|179.15|176.35|179.15|176.35|179.02|176.22|0
1651110280000|2022-04-28 01:44:40|179.02|176.22|179.15|176.35|179.15|176.35|179.02|176.22|0
1651110290000|2022-04-28 01:44:50|179.22|176.42|179.29|176.49|179.29|176.49|179.22|176.42|0
1651110300000|2022-04-28 01:45:00|179.15|176.35|179.29|176.49|179.29|176.49|179.15|176.35|0
1651110310000|2022-04-28 01:45:10|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651110320000|2022-04-28 01:45:20|179.68|176.88|179.82|177.02|179.82|177.02|179.68|176.88|0
1651110330000|2022-04-28 01:45:30|179.68|176.88|179.68|176.88|179.82|177.02|179.68|176.88|0
1651110340000|2022-04-28 01:45:40|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651110350000|2022-04-28 01:45:50|179.75|176.95|179.68|176.88|179.82|177.02|179.68|176.88|0
1651110360000|2022-04-28 01:46:00|179.82|177.02|179.42|176.62|179.82|177.02|179.42|176.62|0
1651110370000|2022-04-28 01:46:10|179.55|176.75|179.29|176.49|179.55|176.75|179.29|176.49|0
1651110380000|2022-04-28 01:46:20|179.28|176.48|179.15|176.35|179.28|176.48|179.15|176.35|0
1651110390000|2022-04-28 01:46:30|179.22|176.42|179.02|176.22|179.22|176.42|179.02|176.22|0
1651110400000|2022-04-28 01:46:40|178.96|176.16|179.02|176.22|179.02|176.22|178.96|176.16|0
1651110410000|2022-04-28 01:46:50|179.09|176.29|179.09|176.29|179.09|176.29|179.09|176.29|0
1651110420000|2022-04-28 01:47:00|179.15|176.35|179.09|176.29|179.15|176.35|179.02|176.22|0
1651110430000|2022-04-28 01:47:10|178.89|176.09|179.02|176.22|179.02|176.22|178.89|176.09|0
1651110440000|2022-04-28 01:47:20|179.09|176.29|179.09|176.29|179.09|176.29|179.09|176.29|0
1651110450000|2022-04-28 01:47:30|179.02|176.22|179.02|176.22|179.15|176.35|179.02|176.22|0
1651110460000|2022-04-28 01:47:40|178.96|176.16|178.95|176.15|179.02|176.22|178.95|176.15|0
1651110470000|2022-04-28 01:47:50|179.02|176.22|179.02|176.22|179.02|176.22|179.02|176.22|0
1651110480000|2022-04-28 01:48:00|179.09|176.29|179.15|176.35|179.15|176.35|179.09|176.29|0
1651110490000|2022-04-28 01:48:10|179.02|176.22|178.95|176.15|179.02|176.22|178.95|176.15|0
1651110500000|2022-04-28 01:48:20|179.02|176.22|179.15|176.35|179.15|176.35|179.02|176.22|0
1651110520000|2022-04-28 01:48:40|179.02|176.22|179.15|176.35|179.15|176.35|179.02|176.22|0
1651110530000|2022-04-28 01:48:50|179.28|176.48|179.28|176.48|179.28|176.48|179.15|176.35|0
1651110540000|2022-04-28 01:49:00|179.22|176.42|179.15|176.35|179.22|176.42|179.15|176.35|0
1651110550000|2022-04-28 01:49:10|179.02|176.22|179.02|176.22|179.02|176.22|179.02|176.22|0
1651110560000|2022-04-28 01:49:20|179.15|176.35|179.15|176.35|179.15|176.35|179.15|176.35|0
1651110570000|2022-04-28 01:49:30|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651110580000|2022-04-28 01:49:40|179.15|176.35|179.28|176.48|179.28|176.48|179.15|176.35|0
1651110600000|2022-04-28 01:50:00|179.09|176.29|178.75|175.95|179.09|176.29|178.75|175.95|0
1651110610000|2022-04-28 01:50:10|178.49|175.69|178.62|175.82|178.62|175.82|178.49|175.69|0
1651110620000|2022-04-28 01:50:20|178.49|175.69|178.29|175.49|178.49|175.69|178.29|175.49|0
1651110630000|2022-04-28 01:50:30|178.56|175.76|178.35|175.55|178.56|175.76|178.35|175.55|0
1651110640000|2022-04-28 01:50:40|178.49|175.69|178.35|175.55|178.49|175.69|178.35|175.55|0
1651110650000|2022-04-28 01:50:50|178.42|175.62|178.35|175.55|178.49|175.69|178.35|175.55|0
1651110660000|2022-04-28 01:51:00|178.22|175.42|178.29|175.49|178.35|175.55|178.22|175.42|0
1651110670000|2022-04-28 01:51:10|178.09|175.29|177.83|175.03|178.09|175.29|177.83|175.03|0
1651110680000|2022-04-28 01:51:20|177.69|174.89|177.69|174.89|177.89|175.09|177.69|174.89|0
1651110690000|2022-04-28 01:51:30|177.83|175.03|177.76|174.96|177.83|175.03|177.69|174.89|0
1651110700000|2022-04-28 01:51:40|177.83|175.03|177.76|174.96|177.83|175.03|177.69|174.89|0
1651110710000|2022-04-28 01:51:50|177.83|175.03|178.09|175.29|178.09|175.29|177.83|175.03|0
1651110720000|2022-04-28 01:52:00|178.03|175.23|178.22|175.42|178.22|175.42|178.03|175.23|0
1651110730000|2022-04-28 01:52:10|178.09|175.29|177.96|175.16|178.09|175.29|177.96|175.16|0
1651110740000|2022-04-28 01:52:20|178.22|175.42|178.09|175.29|178.22|175.42|178.09|175.29|0
1651110750000|2022-04-28 01:52:30|178.22|175.42|178.22|175.42|178.22|175.42|178.16|175.36|0
1651110760000|2022-04-28 01:52:40|178.29|175.49|178.29|175.49|178.35|175.55|178.29|175.49|0
1651110770000|2022-04-28 01:52:50|178.35|175.55|178.22|175.42|178.35|175.55|178.22|175.42|0
1651110780000|2022-04-28 01:53:00|178.35|175.55|178.35|175.55|178.35|175.55|178.29|175.49|0
1651110790000|2022-04-28 01:53:10|178.48|175.68|178.35|175.55|178.48|175.68|178.35|175.55|0
1651110800000|2022-04-28 01:53:20|178.48|175.68|178.35|175.55|178.48|175.68|178.35|175.55|0
1651110810000|2022-04-28 01:53:30|178.16|175.36|178.16|175.36|178.16|175.36|178.16|175.36|0
1651110820000|2022-04-28 01:53:40|178.22|175.42|178.22|175.42|178.22|175.42|178.22|175.42|0
1651110830000|2022-04-28 01:53:50|178.35|175.55|178.35|175.55|178.35|175.55|178.35|175.55|0
1651110840000|2022-04-28 01:54:00|178.42|175.62|178.42|175.62|178.42|175.62|178.42|175.62|0
1651110850000|2022-04-28 01:54:10|178.35|175.55|178.48|175.68|178.48|175.68|178.35|175.55|0
1651110860000|2022-04-28 01:54:20|178.35|175.55|178.35|175.55|178.35|175.55|178.35|175.55|0
1651110870000|2022-04-28 01:54:30|178.42|175.62|178.61|175.81|178.75|175.95|178.42|175.62|0
1651110880000|2022-04-28 01:54:40|178.75|175.95|178.82|176.02|178.88|176.08|178.75|175.95|0
1651110890000|2022-04-28 01:54:50|178.68|175.88|178.68|175.88|178.75|175.95|178.61|175.81|0
1651110900000|2022-04-28 01:55:00|178.48|175.68|178.35|175.55|178.48|175.68|178.35|175.55|0
1651110910000|2022-04-28 01:55:10|178.42|175.62|178.48|175.68|178.48|175.68|178.35|175.55|0
1651110920000|2022-04-28 01:55:20|178.42|175.62|178.55|175.75|178.55|175.75|178.42|175.62|0
1651110930000|2022-04-28 01:55:30|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1651110940000|2022-04-28 01:55:40|178.61|175.81|178.61|175.81|178.61|175.81|178.55|175.75|0
1651110950000|2022-04-28 01:55:50|178.55|175.75|178.48|175.68|178.61|175.81|178.48|175.68|0
1651110960000|2022-04-28 01:56:00|178.35|175.55|178.35|175.55|178.35|175.55|178.35|175.55|0
1651110970000|2022-04-28 01:56:10|178.22|175.42|178.22|175.42|178.22|175.42|178.22|175.42|0
1651110980000|2022-04-28 01:56:20|178.35|175.55|178.35|175.55|178.35|175.55|178.28|175.48|0
1651110990000|2022-04-28 01:56:30|178.28|175.48|178.22|175.42|178.28|175.48|178.22|175.42|0
1651111010000|2022-04-28 01:56:50|178.35|175.55|178.35|175.55|178.35|175.55|178.35|175.55|0
1651111020000|2022-04-28 01:57:00|178.48|175.68|178.88|176.08|178.88|176.08|178.48|175.68|0
1651111030000|2022-04-28 01:57:10|178.74|175.94|178.74|175.94|178.74|175.94|178.61|175.81|0
1651111040000|2022-04-28 01:57:20|178.61|175.81|178.61|175.81|178.68|175.88|178.61|175.81|0
1651111050000|2022-04-28 01:57:30|178.68|175.88|178.21|175.41|178.68|175.88|178.21|175.41|0
1651111060000|2022-04-28 01:57:40|178.08|175.28|178.35|175.55|178.35|175.55|178.08|175.28|0
1651111070000|2022-04-28 01:57:50|178.21|175.41|178.42|175.62|178.42|175.62|178.21|175.41|0
1651111080000|2022-04-28 01:58:00|178.48|175.68|178.55|175.75|178.68|175.88|178.48|175.68|0
1651111090000|2022-04-28 01:58:10|178.61|175.81|178.48|175.68|178.61|175.81|178.48|175.68|0
1651111100000|2022-04-28 01:58:20|178.55|175.75|178.61|175.81|178.61|175.81|178.55|175.75|0
1651111110000|2022-04-28 01:58:30|178.48|175.68|178.55|175.75|178.55|175.75|178.48|175.68|0
1651111120000|2022-04-28 01:58:40|178.48|175.68|178.21|175.41|178.48|175.68|178.21|175.41|0
1651111130000|2022-04-28 01:58:50|178.02|175.22|177.95|175.15|178.02|175.22|177.95|175.15|0
1651111140000|2022-04-28 01:59:00|178.02|175.22|177.82|175.02|178.02|175.22|177.82|175.02|0
1651111150000|2022-04-28 01:59:10|177.55|174.75|177.69|174.89|177.69|174.89|177.55|174.75|0
1651111160000|2022-04-28 01:59:20|177.82|175.02|177.82|175.02|177.82|175.02|177.82|175.02|0
1651111170000|2022-04-28 01:59:30|177.89|175.09|177.82|175.02|177.95|175.15|177.82|175.02|0
1651111190000|2022-04-28 01:59:50|177.69|174.89|177.62|174.82|177.69|174.89|177.62|174.82|0
1651111200000|2022-04-28 02:00:00|177.68|174.88|177.55|174.75|177.68|174.88|177.55|174.75|0
1651111210000|2022-04-28 02:00:10|177.49|174.69|177.29|174.49|177.49|174.69|177.29|174.49|0
1651111220000|2022-04-28 02:00:20|177.42|174.62|177.55|174.75|177.62|174.82|177.42|174.62|0
1651111230000|2022-04-28 02:00:30|177.49|174.69|177.62|174.82|177.68|174.88|177.49|174.69|0
1651111240000|2022-04-28 02:00:40|177.42|174.62|177.36|174.56|177.42|174.62|177.29|174.49|0
1651111250000|2022-04-28 02:00:50|177.29|174.49|177.42|174.62|177.42|174.62|177.29|174.49|0
1651111260000|2022-04-28 02:01:00|177.49|174.69|177.49|174.69|177.49|174.69|177.42|174.62|0
1651111270000|2022-04-28 02:01:10|177.68|174.88|177.62|174.82|177.68|174.88|177.62|174.82|0
1651111280000|2022-04-28 02:01:20|177.68|174.88|177.55|174.75|177.68|174.88|177.55|174.75|0
1651111290000|2022-04-28 02:01:30|177.75|174.95|177.68|174.88|177.75|174.95|177.68|174.88|0
1651111300000|2022-04-28 02:01:40|177.81|175.01|177.95|175.15|178.08|175.28|177.81|175.01|0
1651111310000|2022-04-28 02:01:50|178.08|175.28|177.88|175.08|178.08|175.28|177.88|175.08|0
1651111320000|2022-04-28 02:02:00|178.02|175.22|177.68|174.88|178.08|175.28|177.68|174.88|0
1651111330000|2022-04-28 02:02:10|177.55|174.75|177.42|174.62|177.55|174.75|177.42|174.62|0
1651111340000|2022-04-28 02:02:20|177.16|174.36|177.29|174.49|177.29|174.49|177.16|174.36|0
1651111350000|2022-04-28 02:02:30|177.36|174.56|177.62|174.82|177.62|174.82|177.36|174.56|0
1651111360000|2022-04-28 02:02:40|177.68|174.88|177.68|174.88|177.68|174.88|177.55|174.75|0
1651111370000|2022-04-28 02:02:50|177.55|174.75|177.42|174.62|177.55|174.75|177.42|174.62|0
1651111380000|2022-04-28 02:03:00|177.29|174.49|177.29|174.49|177.42|174.62|177.29|174.49|0
1651111390000|2022-04-28 02:03:10|177.42|174.62|177.29|174.49|177.42|174.62|177.29|174.49|0
1651111400000|2022-04-28 02:03:20|177.35|174.55|177.68|174.88|177.68|174.88|177.35|174.55|0
1651111410000|2022-04-28 02:03:30|177.55|174.75|177.42|174.62|177.55|174.75|177.42|174.62|0
1651111420000|2022-04-28 02:03:40|177.49|174.69|177.42|174.62|177.49|174.69|177.42|174.62|0
1651111430000|2022-04-28 02:03:50|177.15|174.35|177.15|174.35|177.15|174.35|177.15|174.35|0
1651111440000|2022-04-28 02:04:00|177.02|174.22|177.02|174.22|177.02|174.22|177.02|174.22|0
1651111450000|2022-04-28 02:04:10|177.15|174.35|177.15|174.35|177.15|174.35|177.09|174.29|0
1651111460000|2022-04-28 02:04:20|177.09|174.29|177.15|174.35|177.29|174.49|177.09|174.29|0
1651111470000|2022-04-28 02:04:30|177.09|174.29|177.02|174.22|177.15|174.35|177.02|174.22|0
1651111480000|2022-04-28 02:04:40|177.09|174.29|177.28|174.48|177.28|174.48|177.09|174.29|0
1651111490000|2022-04-28 02:04:50|177.15|174.35|177.42|174.62|177.42|174.62|177.15|174.35|0
1651111500000|2022-04-28 02:05:00|177.55|174.75|177.42|174.62|177.55|174.75|177.42|174.62|0
1651111510000|2022-04-28 02:05:10|177.68|174.88|177.81|175.01|177.81|175.01|177.68|174.88|0
1651111520000|2022-04-28 02:05:20|177.68|174.88|177.55|174.75|177.68|174.88|177.42|174.62|0
1651111530000|2022-04-28 02:05:30|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1651111540000|2022-04-28 02:05:40|177.81|175.01|177.81|175.01|177.81|175.01|177.81|175.01|0
1651111550000|2022-04-28 02:05:50|177.94|175.14|177.94|175.14|177.94|175.14|177.94|175.14|0
1651111560000|2022-04-28 02:06:00|177.81|175.01|177.68|174.88|177.81|175.01|177.68|174.88|0
1651111570000|2022-04-28 02:06:10|177.75|174.95|177.68|174.88|177.75|174.95|177.68|174.88|0
1651111580000|2022-04-28 02:06:20|177.55|174.75|177.55|174.75|177.55|174.75|177.55|174.75|0
1651111590000|2022-04-28 02:06:30|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1651111600000|2022-04-28 02:06:40|177.41|174.61|177.02|174.22|177.41|174.61|177.02|174.22|0
1651111610000|2022-04-28 02:06:50|176.89|174.09|176.96|174.16|177.02|174.22|176.89|174.09|0
1651111620000|2022-04-28 02:07:00|177.02|174.22|177.28|174.48|177.28|174.48|177.02|174.22|0
1651111630000|2022-04-28 02:07:10|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1651111640000|2022-04-28 02:07:20|177.28|174.48|177.28|174.48|177.28|174.48|177.28|174.48|0
1651111650000|2022-04-28 02:07:30|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1651111670000|2022-04-28 02:07:50|177.48|174.68|177.54|174.74|177.54|174.74|177.48|174.68|0
1651111680000|2022-04-28 02:08:00|177.41|174.61|177.54|174.74|177.54|174.74|177.41|174.61|0
1651111690000|2022-04-28 02:08:10|177.41|174.61|177.48|174.68|177.54|174.74|177.41|174.61|0
1651111700000|2022-04-28 02:08:20|177.54|174.74|177.54|174.74|177.54|174.74|177.54|174.74|0
1651111710000|2022-04-28 02:08:30|177.61|174.81|177.54|174.74|177.68|174.88|177.54|174.74|0
1651111730000|2022-04-28 02:08:50|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1651111740000|2022-04-28 02:09:00|177.54|174.74|177.28|174.48|177.54|174.74|177.28|174.48|0
1651111750000|2022-04-28 02:09:10|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1651111760000|2022-04-28 02:09:20|177.28|174.48|177.41|174.61|177.41|174.61|177.28|174.48|0
1651111770000|2022-04-28 02:09:30|177.22|174.42|177.22|174.42|177.22|174.42|177.22|174.42|0
1651111780000|2022-04-28 02:09:40|177.15|174.35|177.22|174.42|177.22|174.42|177.15|174.35|0
1651111790000|2022-04-28 02:09:50|177.28|174.48|177.41|174.61|177.41|174.61|177.28|174.48|0
1651111800000|2022-04-28 02:10:00|177.35|174.55|177.41|174.61|177.41|174.61|177.35|174.55|0
1651111810000|2022-04-28 02:10:10|177.35|174.55|177.35|174.55|177.35|174.55|177.35|174.55|0
1651111820000|2022-04-28 02:10:20|177.41|174.61|177.15|174.35|177.41|174.61|177.15|174.35|0
1651111830000|2022-04-28 02:10:30|177.22|174.42|177.28|174.48|177.28|174.48|177.22|174.42|0
1651111840000|2022-04-28 02:10:40|177.35|174.55|177.15|174.35|177.35|174.55|177.15|174.35|0
1651111850000|2022-04-28 02:10:50|177.22|174.42|177.28|174.48|177.28|174.48|177.15|174.35|0
1651111860000|2022-04-28 02:11:00|177.15|174.35|177.28|174.48|177.28|174.48|177.15|174.35|0
1651111870000|2022-04-28 02:11:10|177.22|174.42|177.21|174.41|177.28|174.48|177.21|174.41|0
1651111880000|2022-04-28 02:11:20|177.15|174.35|176.95|174.15|177.15|174.35|176.95|174.15|0
1651111890000|2022-04-28 02:11:30|177.01|174.21|177.08|174.28|177.08|174.28|177.01|174.21|0
1651111900000|2022-04-28 02:11:40|177.01|174.21|177.15|174.35|177.15|174.35|177.01|174.21|0
1651111910000|2022-04-28 02:11:50|177.08|174.28|177.08|174.28|177.15|174.35|177.08|174.28|0
1651111920000|2022-04-28 02:12:00|177.01|174.21|176.88|174.08|177.01|174.21|176.88|174.08|0
1651111930000|2022-04-28 02:12:10|177.08|174.28|177.01|174.21|177.08|174.28|177.01|174.21|0
1651111940000|2022-04-28 02:12:20|177.15|174.35|177.15|174.35|177.15|174.35|177.15|174.35|0
1651111960000|2022-04-28 02:12:40|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1651111980000|2022-04-28 02:13:00|177.08|174.28|177.01|174.21|177.14|174.34|177.01|174.21|0
1651111990000|2022-04-28 02:13:10|177.14|174.34|177.14|174.34|177.14|174.34|177.14|174.34|0
1651112000000|2022-04-28 02:13:20|177.08|174.28|177.14|174.34|177.14|174.34|177.01|174.21|0
1651112010000|2022-04-28 02:13:30|177.21|174.41|177.14|174.34|177.21|174.41|177.14|174.34|0
1651112020000|2022-04-28 02:13:40|177.21|174.41|177.14|174.34|177.28|174.48|177.14|174.34|0
1651112030000|2022-04-28 02:13:50|177.28|174.48|177.28|174.48|177.28|174.48|177.28|174.48|0
1651112040000|2022-04-28 02:14:00|177.14|174.34|176.95|174.15|177.14|174.34|176.88|174.08|0
1651112050000|2022-04-28 02:14:10|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1651112060000|2022-04-28 02:14:20|177.08|174.28|177.08|174.28|177.08|174.28|177.08|174.28|0
1651112070000|2022-04-28 02:14:30|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1651112080000|2022-04-28 02:14:40|176.88|174.08|176.88|174.08|176.88|174.08|176.88|174.08|0
1651112100000|2022-04-28 02:15:00|176.75|173.95|176.88|174.08|176.88|174.08|176.75|173.95|0
1651112110000|2022-04-28 02:15:10|177.01|174.21|177.41|174.61|177.41|174.61|177.01|174.21|0
1651112120000|2022-04-28 02:15:20|177.27|174.47|177.27|174.47|177.41|174.61|177.27|174.47|0
1651112130000|2022-04-28 02:15:30|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1651112140000|2022-04-28 02:15:40|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651112150000|2022-04-28 02:15:50|177.34|174.54|177.34|174.54|177.34|174.54|177.34|174.54|0
1651112160000|2022-04-28 02:16:00|177.4|174.6|177.47|174.67|177.47|174.67|177.4|174.6|0
1651112170000|2022-04-28 02:16:10|177.4|174.6|177.54|174.74|177.54|174.74|177.4|174.6|0
1651112180000|2022-04-28 02:16:20|177.4|174.6|177.54|174.74|177.54|174.74|177.4|174.6|0
1651112190000|2022-04-28 02:16:30|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651112210000|2022-04-28 02:16:50|177.27|174.47|177.27|174.47|177.4|174.6|177.27|174.47|0
1651112220000|2022-04-28 02:17:00|177.34|174.54|177.54|174.74|177.54|174.74|177.34|174.54|0
1651112230000|2022-04-28 02:17:10|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651112240000|2022-04-28 02:17:20|177.27|174.47|177.34|174.54|177.4|174.6|177.27|174.47|0
1651112250000|2022-04-28 02:17:30|177.27|174.47|177.4|174.6|177.4|174.6|177.27|174.47|0
1651112260000|2022-04-28 02:17:40|177.14|174.34|177.14|174.34|177.14|174.34|177.14|174.34|0
1651112270000|2022-04-28 02:17:50|177.27|174.47|176.88|174.08|177.27|174.47|176.88|174.08|0
1651112280000|2022-04-28 02:18:00|177.01|174.21|177.14|174.34|177.27|174.47|177.01|174.21|0
1651112300000|2022-04-28 02:18:20|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1651112310000|2022-04-28 02:18:30|176.88|174.08|176.88|174.08|176.94|174.14|176.88|174.08|0
1651112320000|2022-04-28 02:18:40|176.74|173.94|176.74|173.94|176.74|173.94|176.74|173.94|0
1651112330000|2022-04-28 02:18:50|176.88|174.08|176.88|174.08|176.88|174.08|176.81|174.01|0
1651112340000|2022-04-28 02:19:00|176.74|173.94|176.88|174.08|176.88|174.08|176.74|173.94|0
1651112350000|2022-04-28 02:19:10|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1651112360000|2022-04-28 02:19:20|176.94|174.14|177.01|174.21|177.01|174.21|176.94|174.14|0
1651112370000|2022-04-28 02:19:30|176.88|174.08|176.94|174.14|176.94|174.14|176.87|174.07|0
1651112380000|2022-04-28 02:19:40|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1651112390000|2022-04-28 02:19:50|177.07|174.27|177.14|174.34|177.14|174.34|177.07|174.27|0
1651112400000|2022-04-28 02:20:00|177.07|174.27|177.4|174.6|177.4|174.6|177.07|174.27|0
1651112410000|2022-04-28 02:20:10|177.34|174.54|177.27|174.47|177.34|174.54|177.27|174.47|0
1651112420000|2022-04-28 02:20:20|177.4|174.6|177.4|174.6|177.47|174.67|177.4|174.6|0
1651112430000|2022-04-28 02:20:30|177.47|174.67|177.4|174.6|177.47|174.67|177.27|174.47|0
1651112440000|2022-04-28 02:20:40|177.53|174.73|177.6|174.8|177.6|174.8|177.53|174.73|0
1651112450000|2022-04-28 02:20:50|177.66|174.86|177.6|174.8|177.66|174.86|177.6|174.8|0
1651112460000|2022-04-28 02:21:00|177.53|174.73|177.53|174.73|177.66|174.86|177.53|174.73|0
1651112470000|2022-04-28 02:21:10|177.47|174.67|177.4|174.6|177.53|174.73|177.4|174.6|0
1651112480000|2022-04-28 02:21:20|177.53|174.73|177.47|174.67|177.53|174.73|177.4|174.6|0
1651112490000|2022-04-28 02:21:30|177.53|174.73|177.4|174.6|177.53|174.73|177.4|174.6|0
1651112500000|2022-04-28 02:21:40|177.27|174.47|177.27|174.47|177.27|174.47|177.27|174.47|0
1651112510000|2022-04-28 02:21:50|177.14|174.34|177.27|174.47|177.27|174.47|177.14|174.34|0
1651112520000|2022-04-28 02:22:00|177.4|174.6|177.2|174.4|177.4|174.6|177.2|174.4|0
1651112530000|2022-04-28 02:22:10|177.14|174.34|177.14|174.34|177.2|174.4|177.14|174.34|0
1651112540000|2022-04-28 02:22:20|177.13|174.33|177.33|174.53|177.4|174.6|177.13|174.33|0
1651112550000|2022-04-28 02:22:30|177.4|174.6|177.47|174.67|177.47|174.67|177.33|174.53|0
1651112560000|2022-04-28 02:22:40|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651112570000|2022-04-28 02:22:50|177.53|174.73|177.4|174.6|177.53|174.73|177.4|174.6|0
1651112580000|2022-04-28 02:23:00|177.47|174.67|177.53|174.73|177.53|174.73|177.47|174.67|0
1651112590000|2022-04-28 02:23:10|177.4|174.6|177.53|174.73|177.53|174.73|177.4|174.6|0
1651112600000|2022-04-28 02:23:20|177.4|174.6|177.27|174.47|177.4|174.6|177.27|174.47|0
1651112610000|2022-04-28 02:23:30|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651112620000|2022-04-28 02:23:40|177.33|174.53|177.26|174.46|177.33|174.53|177.26|174.46|0
1651112630000|2022-04-28 02:23:50|177.33|174.53|177.26|174.46|177.33|174.53|177.26|174.46|0
1651112640000|2022-04-28 02:24:00|177.33|174.53|177.4|174.6|177.4|174.6|177.26|174.46|0
1651112650000|2022-04-28 02:24:10|177.46|174.66|177.53|174.73|177.53|174.73|177.46|174.66|0
1651112660000|2022-04-28 02:24:20|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651112680000|2022-04-28 02:24:40|177.53|174.73|177.53|174.73|177.53|174.73|177.53|174.73|0
1651112690000|2022-04-28 02:24:50|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651112700000|2022-04-28 02:25:00|177.26|174.46|176.48|173.68|177.26|174.46|176.48|173.68|0
1651112710000|2022-04-28 02:25:10|176.74|173.94|177|174.2|177|174.2|176.61|173.81|0
1651112720000|2022-04-28 02:25:20|176.94|174.14|176.94|174.14|176.94|174.14|176.94|174.14|0
1651112730000|2022-04-28 02:25:30|176.87|174.07|177|174.2|177|174.2|176.87|174.07|0
1651112740000|2022-04-28 02:25:40|176.94|174.14|177.13|174.33|177.13|174.33|176.94|174.14|0
1651112750000|2022-04-28 02:25:50|177.26|174.46|177.26|174.46|177.26|174.46|177.26|174.46|0
1651112760000|2022-04-28 02:26:00|177.39|174.59|177.39|174.59|177.39|174.59|177.33|174.53|0
1651112770000|2022-04-28 02:26:10|177.53|174.73|177.53|174.73|177.53|174.73|177.53|174.73|0
1651112780000|2022-04-28 02:26:20|177.66|174.86|177.66|174.86|177.66|174.86|177.66|174.86|0
1651112800000|2022-04-28 02:26:40|177.79|174.99|178.18|175.38|178.18|175.38|177.79|174.99|0
1651112810000|2022-04-28 02:26:50|178.12|175.32|178.05|175.25|178.12|175.32|178.05|175.25|0
1651112820000|2022-04-28 02:27:00|177.86|175.06|177.79|174.99|177.92|175.12|177.79|174.99|0
1651112830000|2022-04-28 02:27:10|177.86|175.06|177.66|174.86|177.86|175.06|177.66|174.86|0
1651112840000|2022-04-28 02:27:20|177.59|174.79|177.52|174.72|177.66|174.86|177.52|174.72|0
1651112850000|2022-04-28 02:27:30|177.66|174.86|177.66|174.86|177.66|174.86|177.66|174.86|0
1651112870000|2022-04-28 02:27:50|177.72|174.92|177.86|175.06|177.86|175.06|177.72|174.92|0
1651112880000|2022-04-28 02:28:00|177.79|174.99|177.66|174.86|177.86|175.06|177.66|174.86|0
1651112890000|2022-04-28 02:28:10|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651112900000|2022-04-28 02:28:20|177.86|175.06|177.92|175.12|177.92|175.12|177.86|175.06|0
1651112910000|2022-04-28 02:28:30|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1651112920000|2022-04-28 02:28:40|177.79|174.99|177.79|174.99|177.92|175.12|177.79|174.99|0
1651112930000|2022-04-28 02:28:50|177.86|175.06|177.92|175.12|177.92|175.12|177.85|175.05|0
1651112940000|2022-04-28 02:29:00|177.79|174.99|177.85|175.05|177.85|175.05|177.79|174.99|0
1651112950000|2022-04-28 02:29:10|177.92|175.12|177.92|175.12|178.05|175.25|177.92|175.12|0
1651112970000|2022-04-28 02:29:30|177.85|175.05|177.79|174.99|177.85|175.05|177.79|174.99|0
1651112980000|2022-04-28 02:29:40|177.85|175.05|177.92|175.12|177.92|175.12|177.79|174.99|0
1651112990000|2022-04-28 02:29:50|177.79|174.99|177.65|174.85|177.79|174.99|177.65|174.85|0
1651113010000|2022-04-28 02:30:10|177.72|174.92|177.26|174.46|177.72|174.92|177.26|174.46|0
1651113020000|2022-04-28 02:30:20|177.33|174.53|177.13|174.33|177.33|174.53|177.13|174.33|0
1651113030000|2022-04-28 02:30:30|176.99|174.19|177.13|174.33|177.13|174.33|176.99|174.19|0
1651113040000|2022-04-28 02:30:40|177.19|174.39|177.26|174.46|177.26|174.46|177.13|174.33|0
1651113050000|2022-04-28 02:30:50|177.33|174.53|177.26|174.46|177.33|174.53|177.26|174.46|0
1651113060000|2022-04-28 02:31:00|177.13|174.33|177.06|174.26|177.13|174.33|177.06|174.26|0
1651113070000|2022-04-28 02:31:10|176.93|174.13|176.86|174.06|176.93|174.13|176.86|174.06|0
1651113080000|2022-04-28 02:31:20|176.73|173.93|176.6|173.8|176.73|173.93|176.6|173.8|0
1651113090000|2022-04-28 02:31:30|176.73|173.93|176.6|173.8|176.73|173.93|176.6|173.8|0
1651113100000|2022-04-28 02:31:40|176.73|173.93|176.47|173.67|176.73|173.93|176.47|173.67|0
1651113110000|2022-04-28 02:31:50|176.54|173.74|176.47|173.67|176.54|173.74|176.47|173.67|0
1651113120000|2022-04-28 02:32:00|176.34|173.54|176.21|173.41|176.34|173.54|176.21|173.41|0
1651113130000|2022-04-28 02:32:10|176.34|173.54|176.21|173.41|176.34|173.54|176.21|173.41|0
1651113140000|2022-04-28 02:32:20|176.34|173.54|176.34|173.54|176.34|173.54|176.34|173.54|0
1651113150000|2022-04-28 02:32:30|176.47|173.67|176.47|173.67|176.47|173.67|176.47|173.67|0
1651113160000|2022-04-28 02:32:40|176.54|173.74|176.6|173.8|176.6|173.8|176.47|173.67|0
1651113200000|2022-04-28 02:33:20|176.67|173.87|176.6|173.8|176.67|173.87|176.6|173.8|0
1651113210000|2022-04-28 02:33:30|176.73|173.93|176.73|173.93|176.73|173.93|176.73|173.93|0
1651113220000|2022-04-28 02:33:40|176.6|173.8|176.67|173.87|176.67|173.87|176.6|173.8|0
1651113230000|2022-04-28 02:33:50|176.73|173.93|176.73|173.93|176.73|173.93|176.73|173.93|0
1651113240000|2022-04-28 02:34:00|176.8|174|176.73|173.93|176.8|174|176.73|173.93|0
1651113250000|2022-04-28 02:34:10|176.6|173.8|176.47|173.67|176.6|173.8|176.47|173.67|0
1651113260000|2022-04-28 02:34:20|176.6|173.8|176.47|173.67|176.6|173.8|176.47|173.67|0
1651113270000|2022-04-28 02:34:30|176.6|173.8|176.6|173.8|176.6|173.8|176.6|173.8|0
1651113290000|2022-04-28 02:34:50|176.66|173.86|176.6|173.8|176.66|173.86|176.6|173.8|0
1651113310000|2022-04-28 02:35:10|176.66|173.86|176.73|173.93|176.73|173.93|176.66|173.86|0
1651113320000|2022-04-28 02:35:20|176.66|173.86|176.33|173.53|176.66|173.86|176.2|173.4|0
1651113340000|2022-04-28 02:35:40|176.53|173.73|176.46|173.66|176.53|173.73|176.46|173.66|0
1651113350000|2022-04-28 02:35:50|176.53|173.73|176.6|173.8|176.6|173.8|176.53|173.73|0
1651113360000|2022-04-28 02:36:00|176.46|173.66|176.6|173.8|176.6|173.8|176.46|173.66|0
1651113370000|2022-04-28 02:36:10|176.53|173.73|176.46|173.66|176.53|173.73|176.46|173.66|0
1651113380000|2022-04-28 02:36:20|176.59|173.79|176.33|173.53|176.59|173.79|176.33|173.53|0
1651113390000|2022-04-28 02:36:30|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1651113400000|2022-04-28 02:36:40|176.33|173.53|176.33|173.53|176.33|173.53|176.33|173.53|0
1651113410000|2022-04-28 02:36:50|176.46|173.66|176.46|173.66|176.46|173.66|176.46|173.66|0
1651113420000|2022-04-28 02:37:00|176.53|173.73|176.53|173.73|176.53|173.73|176.53|173.73|0
1651113430000|2022-04-28 02:37:10|176.46|173.66|176.66|173.86|176.66|173.86|176.46|173.66|0
1651113440000|2022-04-28 02:37:20|176.59|173.79|176.59|173.79|176.59|173.79|176.59|173.79|0
1651113460000|2022-04-28 02:37:40|176.46|173.66|176.33|173.53|176.46|173.66|176.33|173.53|0
1651113470000|2022-04-28 02:37:50|176.27|173.47|176.33|173.53|176.33|173.53|176.2|173.4|0
1651113480000|2022-04-28 02:38:00|176.4|173.6|176.4|173.6|176.4|173.6|176.4|173.6|0
1651113490000|2022-04-28 02:38:10|176.46|173.66|176.46|173.66|176.46|173.66|176.46|173.66|0
1651113500000|2022-04-28 02:38:20|176.4|173.6|176.46|173.66|176.46|173.66|176.4|173.6|0
1651113510000|2022-04-28 02:38:30|176.4|173.6|176.33|173.53|176.4|173.6|176.33|173.53|0
1651113540000|2022-04-28 02:39:00|176.27|173.47|176.27|173.47|176.27|173.47|176.2|173.4|0
1651113550000|2022-04-28 02:39:10|176.2|173.4|176.2|173.4|176.27|173.47|176.2|173.4|0
1651113570000|2022-04-28 02:39:30|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1651113580000|2022-04-28 02:39:40|176|173.2|176.07|173.27|176.07|173.27|175.8|173|0
1651113590000|2022-04-28 02:39:50|175.94|173.14|176.07|173.27|176.07|173.27|175.94|173.14|0
1651113600000|2022-04-28 02:40:00|175.8|173|175.8|173|175.8|173|175.8|173|0
1651113630000|2022-04-28 02:40:30|175.67|172.87|175.41|172.61|175.67|172.87|175.28|172.48|0
1651113640000|2022-04-28 02:40:40|175.28|172.48|175.28|172.48|175.28|172.48|175.28|172.48|0
1651113650000|2022-04-28 02:40:50|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1651113660000|2022-04-28 02:41:00|175.28|172.48|175.15|172.35|175.28|172.48|175.15|172.35|0
1651113680000|2022-04-28 02:41:20|175.02|172.22|175.02|172.22|175.09|172.29|175.02|172.22|0
1651113700000|2022-04-28 02:41:40|175.09|172.29|175.15|172.35|175.28|172.48|175.09|172.29|0
1651113710000|2022-04-28 02:41:50|175.02|172.22|175.02|172.22|175.02|172.22|175.02|172.22|0
1651113720000|2022-04-28 02:42:00|175.09|172.29|175.15|172.35|175.15|172.35|175.09|172.29|0
1651113730000|2022-04-28 02:42:10|175.02|172.22|175.02|172.22|175.02|172.22|175.02|172.22|0
1651113780000|2022-04-28 02:43:00|174.63|171.83|174.63|171.83|174.63|171.83|174.63|171.83|0
1651113790000|2022-04-28 02:43:10|174.5|171.7|174.37|171.57|174.63|171.83|174.37|171.57|0
1651113800000|2022-04-28 02:43:20|174.43|171.63|174.24|171.44|174.5|171.7|174.24|171.44|0
1651113810000|2022-04-28 02:43:30|174.11|171.31|174.24|171.44|174.24|171.44|174.11|171.31|0
1651113820000|2022-04-28 02:43:40|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1651113830000|2022-04-28 02:43:50|174.1|171.3|174.1|171.3|174.1|171.3|174.1|171.3|0
1651113840000|2022-04-28 02:44:00|174.23|171.43|174.1|171.3|174.23|171.43|174.1|171.3|0
1651113850000|2022-04-28 02:44:10|173.97|171.17|174.17|171.37|174.23|171.43|173.97|171.17|0
1651113860000|2022-04-28 02:44:20|174.1|171.3|174.23|171.43|174.23|171.43|174.1|171.3|0
1651113880000|2022-04-28 02:44:40|174.1|171.3|173.97|171.17|174.1|171.3|173.97|171.17|0
1651113890000|2022-04-28 02:44:50|174.04|171.24|173.84|171.04|174.04|171.24|173.84|171.04|0
1651113900000|2022-04-28 02:45:00|173.78|170.98|173.71|170.91|173.78|170.98|173.71|170.91|0
1651113910000|2022-04-28 02:45:10|173.65|170.85|173.58|170.78|173.65|170.85|173.58|170.78|0
1651113920000|2022-04-28 02:45:20|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1651113930000|2022-04-28 02:45:30|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1651113940000|2022-04-28 02:45:40|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1651113960000|2022-04-28 02:46:00|173.65|170.85|173.84|171.04|173.84|171.04|173.65|170.85|0
1651113970000|2022-04-28 02:46:10|173.97|171.17|173.84|171.04|173.97|171.17|173.84|171.04|0
1651113980000|2022-04-28 02:46:20|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1651113990000|2022-04-28 02:46:30|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1651114000000|2022-04-28 02:46:40|173.45|170.65|173.58|170.78|173.58|170.78|173.45|170.65|0
1651114010000|2022-04-28 02:46:50|173.71|170.91|173.65|170.85|173.71|170.91|173.65|170.85|0
1651114020000|2022-04-28 02:47:00|173.71|170.91|173.97|171.17|173.97|171.17|173.71|170.91|0
1651114030000|2022-04-28 02:47:10|173.84|171.04|173.84|171.04|173.97|171.17|173.84|171.04|0
1651114040000|2022-04-28 02:47:20|173.91|171.11|173.78|170.98|173.91|171.11|173.78|170.98|0
1651114050000|2022-04-28 02:47:30|173.71|170.91|173.58|170.78|173.71|170.91|173.58|170.78|0
1651114060000|2022-04-28 02:47:40|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1651114070000|2022-04-28 02:47:50|173.84|171.04|173.84|171.04|173.91|171.11|173.84|171.04|0
1651114080000|2022-04-28 02:48:00|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1651114090000|2022-04-28 02:48:10|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1651114100000|2022-04-28 02:48:20|174.04|171.24|174.1|171.3|174.1|171.3|174.04|171.24|0
1651114110000|2022-04-28 02:48:30|174.23|171.43|174.23|171.43|174.23|171.43|174.1|171.3|0
1651114120000|2022-04-28 02:48:40|174.3|171.5|174.1|171.3|174.3|171.5|174.1|171.3|0
1651114130000|2022-04-28 02:48:50|173.97|171.17|174.1|171.3|174.1|171.3|173.97|171.17|0
1651114140000|2022-04-28 02:49:00|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1651114150000|2022-04-28 02:49:10|174.04|171.24|173.97|171.17|174.04|171.24|173.97|171.17|0
1651114160000|2022-04-28 02:49:20|174.04|171.24|174.1|171.3|174.1|171.3|173.97|171.17|0
1651114180000|2022-04-28 02:49:40|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1651114190000|2022-04-28 02:49:50|174.1|171.3|174.1|171.3|174.1|171.3|174.1|171.3|0
1651114200000|2022-04-28 02:50:00|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1651114210000|2022-04-28 02:50:10|173.84|171.04|173.97|171.17|173.97|171.17|173.84|171.04|0
1651114220000|2022-04-28 02:50:20|173.84|171.04|173.97|171.17|173.97|171.17|173.84|171.04|0
1651114230000|2022-04-28 02:50:30|173.91|171.11|173.97|171.17|173.97|171.17|173.91|171.11|0
1651114250000|2022-04-28 02:50:50|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1651114260000|2022-04-28 02:51:00|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1651114270000|2022-04-28 02:51:10|173.97|171.17|173.9|171.1|173.97|171.17|173.9|171.1|0
1651114280000|2022-04-28 02:51:20|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1651114300000|2022-04-28 02:51:40|174.1|171.3|174.1|171.3|174.1|171.3|174.1|171.3|0
1651114320000|2022-04-28 02:52:00|174.16|171.36|173.97|171.17|174.16|171.36|173.97|171.17|0
1651114330000|2022-04-28 02:52:10|174.03|171.23|174.16|171.36|174.16|171.36|174.03|171.23|0
1651114340000|2022-04-28 02:52:20|174.1|171.3|174.1|171.3|174.1|171.3|174.1|171.3|0
1651114350000|2022-04-28 02:52:30|174.23|171.43|174.36|171.56|174.36|171.56|174.23|171.43|0
1651114360000|2022-04-28 02:52:40|174.49|171.69|174.49|171.69|174.49|171.69|174.49|171.69|0
1651114380000|2022-04-28 02:53:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1651114410000|2022-04-28 02:53:30|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1651114430000|2022-04-28 02:53:50|174.42|171.62|174.42|171.62|174.42|171.62|174.42|171.62|0
1651114440000|2022-04-28 02:54:00|174.48|171.68|174.55|171.75|174.55|171.75|174.48|171.68|0
1651114450000|2022-04-28 02:54:10|174.61|171.81|174.61|171.81|174.61|171.81|174.61|171.81|0
1651114460000|2022-04-28 02:54:20|174.48|171.68|174.61|171.81|174.61|171.81|174.48|171.68|0
1651114480000|2022-04-28 02:54:40|174.55|171.75|174.61|171.81|174.61|171.81|174.55|171.75|0
1651114500000|2022-04-28 02:55:00|174.48|171.68|174.48|171.68|174.48|171.68|174.42|171.62|0
1651114510000|2022-04-28 02:55:10|174.42|171.62|174.42|171.62|174.42|171.62|174.35|171.55|0
1651114520000|2022-04-28 02:55:20|174.48|171.68|174.48|171.68|174.48|171.68|174.48|171.68|0
1651114530000|2022-04-28 02:55:30|174.55|171.75|174.68|171.88|174.68|171.88|174.55|171.75|0
1651114540000|2022-04-28 02:55:40|174.61|171.81|174.68|171.88|174.68|171.88|174.61|171.81|0
1651114550000|2022-04-28 02:55:50|174.61|171.81|174.74|171.94|174.74|171.94|174.61|171.81|0
1651114570000|2022-04-28 02:56:10|174.68|171.88|174.61|171.81|174.68|171.88|174.61|171.81|0
1651114580000|2022-04-28 02:56:20|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1651114600000|2022-04-28 02:56:40|174.81|172.01|174.87|172.07|174.87|172.07|174.81|172.01|0
1651114610000|2022-04-28 02:56:50|175|172.2|175|172.2|175|172.2|175|172.2|0
1651114640000|2022-04-28 02:57:20|175.07|172.27|175|172.2|175.07|172.27|175|172.2|0
1651114650000|2022-04-28 02:57:30|174.87|172.07|174.87|172.07|174.87|172.07|174.87|172.07|0
1651114660000|2022-04-28 02:57:40|175|172.2|175|172.2|175|172.2|175|172.2|0
1651114670000|2022-04-28 02:57:50|174.87|172.07|174.87|172.07|174.94|172.14|174.87|172.07|0
1651114680000|2022-04-28 02:58:00|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1651114700000|2022-04-28 02:58:20|174.87|172.07|174.87|172.07|174.87|172.07|174.81|172.01|0
1651114710000|2022-04-28 02:58:30|175|172.2|175|172.2|175|172.2|175|172.2|0
1651114750000|2022-04-28 02:59:10|174.87|172.07|175|172.2|175|172.2|174.87|172.07|0
1651114760000|2022-04-28 02:59:20|175.13|172.33|175.39|172.59|175.39|172.59|175.13|172.33|0
1651114770000|2022-04-28 02:59:30|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1651114780000|2022-04-28 02:59:40|175.39|172.59|175.33|172.53|175.39|172.59|175.33|172.53|0
1651114790000|2022-04-28 02:59:50|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1651114800000|2022-04-28 03:00:00|175.13|172.33|174.87|172.07|175.13|172.33|174.87|172.07|0
1651114810000|2022-04-28 03:00:10|174.94|172.14|175|172.2|175|172.2|174.94|172.14|0
1651114820000|2022-04-28 03:00:20|175.07|172.27|175.07|172.27|175.13|172.33|175.07|172.27|0
1651114830000|2022-04-28 03:00:30|175.13|172.33|175|172.2|175.2|172.4|175|172.2|0
1651114840000|2022-04-28 03:00:40|175.07|172.27|175.07|172.27|175.07|172.27|175|172.2|0
1651114850000|2022-04-28 03:00:50|175|172.2|175.13|172.33|175.13|172.33|175|172.2|0
1651114860000|2022-04-28 03:01:00|175|172.2|175.07|172.27|175.07|172.27|175|172.2|0
1651114870000|2022-04-28 03:01:10|175|172.2|175.07|172.27|175.07|172.27|175|172.2|0
1651114880000|2022-04-28 03:01:20|175|172.2|175|172.2|175|172.2|174.94|172.14|0
1651114890000|2022-04-28 03:01:30|174.87|172.07|175|172.2|175|172.2|174.87|172.07|0
1651114920000|2022-04-28 03:02:00|174.93|172.13|174.87|172.07|174.93|172.13|174.87|172.07|0
1651114940000|2022-04-28 03:02:20|174.93|172.13|174.87|172.07|174.93|172.13|174.87|172.07|0
1651114960000|2022-04-28 03:02:40|175|172.2|175|172.2|175|172.2|175|172.2|0
1651114980000|2022-04-28 03:03:00|175.06|172.26|175.13|172.33|175.13|172.33|175.06|172.26|0
1651115000000|2022-04-28 03:03:20|175|172.2|175.13|172.33|175.13|172.33|175|172.2|0
1651115020000|2022-04-28 03:03:40|175.26|172.46|175.32|172.52|175.32|172.52|175.26|172.46|0
1651115030000|2022-04-28 03:03:50|175.39|172.59|175.26|172.46|175.39|172.59|175.26|172.46|0
1651115040000|2022-04-28 03:04:00|175.19|172.39|175.26|172.46|175.39|172.59|175.19|172.39|0
1651115050000|2022-04-28 03:04:10|175.19|172.39|175.19|172.39|175.26|172.46|175.19|172.39|0
1651115060000|2022-04-28 03:04:20|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1651115080000|2022-04-28 03:04:40|175.32|172.52|175.32|172.52|175.32|172.52|175.32|172.52|0
1651115090000|2022-04-28 03:04:50|175.26|172.46|175.19|172.39|175.32|172.52|175.19|172.39|0
1651115100000|2022-04-28 03:05:00|175.12|172.32|174.99|172.19|175.12|172.32|174.99|172.19|0
1651115110000|2022-04-28 03:05:10|174.86|172.06|174.86|172.06|174.93|172.13|174.86|172.06|0
1651115130000|2022-04-28 03:05:30|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651115140000|2022-04-28 03:05:40|174.86|172.06|174.86|172.06|174.86|172.06|174.73|171.93|0
1651115150000|2022-04-28 03:05:50|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651115170000|2022-04-28 03:06:10|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1651115180000|2022-04-28 03:06:20|175.19|172.39|175.12|172.32|175.19|172.39|175.12|172.32|0
1651115190000|2022-04-28 03:06:30|175.19|172.39|175.25|172.45|175.25|172.45|175.19|172.39|0
1651115210000|2022-04-28 03:06:50|175.19|172.39|175.19|172.39|175.19|172.39|175.12|172.32|0
1651115220000|2022-04-28 03:07:00|175.25|172.45|175.12|172.32|175.25|172.45|175.12|172.32|0
1651115230000|2022-04-28 03:07:10|175.25|172.45|175.25|172.45|175.25|172.45|175.25|172.45|0
1651115270000|2022-04-28 03:07:50|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1651115280000|2022-04-28 03:08:00|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651115290000|2022-04-28 03:08:10|174.86|172.06|174.86|172.06|174.86|172.06|174.86|172.06|0
1651115310000|2022-04-28 03:08:30|174.99|172.19|175.06|172.26|175.06|172.26|174.99|172.19|0
1651115320000|2022-04-28 03:08:40|174.99|172.19|175.12|172.32|175.12|172.32|174.99|172.19|0
1651115330000|2022-04-28 03:08:50|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651115340000|2022-04-28 03:09:00|174.93|172.13|174.8|172|174.93|172.13|174.8|172|0
1651115350000|2022-04-28 03:09:10|174.86|172.06|174.86|172.06|174.86|172.06|174.8|172|0
1651115360000|2022-04-28 03:09:20|174.73|171.93|174.47|171.67|174.73|171.93|174.47|171.67|0
1651115370000|2022-04-28 03:09:30|174.34|171.54|174.15|171.35|174.34|171.54|174.15|171.35|0
1651115380000|2022-04-28 03:09:40|174.21|171.41|174.34|171.54|174.34|171.54|174.21|171.41|0
1651115390000|2022-04-28 03:09:50|174.41|171.61|174.21|171.41|174.41|171.61|174.21|171.41|0
1651115400000|2022-04-28 03:10:00|174.34|171.54|174.28|171.48|174.34|171.54|174.28|171.48|0
1651115410000|2022-04-28 03:10:10|174.34|171.54|174.34|171.54|174.41|171.61|174.34|171.54|0
1651115420000|2022-04-28 03:10:20|174.6|171.8|174.47|171.67|174.6|171.8|174.47|171.67|0
1651115430000|2022-04-28 03:10:30|174.54|171.74|174.53|171.73|174.6|171.8|174.47|171.67|0
1651115440000|2022-04-28 03:10:40|174.67|171.87|174.47|171.67|174.67|171.87|174.47|171.67|0
1651115450000|2022-04-28 03:10:50|174.4|171.6|174.6|171.8|174.6|171.8|174.4|171.6|0
1651115460000|2022-04-28 03:11:00|174.47|171.67|174.14|171.34|174.47|171.67|174.08|171.28|0
1651115470000|2022-04-28 03:11:10|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1651115480000|2022-04-28 03:11:20|173.95|171.15|173.69|170.89|173.95|171.15|173.69|170.89|0
1651115490000|2022-04-28 03:11:30|173.75|170.95|173.56|170.76|173.75|170.95|173.56|170.76|0
1651115500000|2022-04-28 03:11:40|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1651115510000|2022-04-28 03:11:50|173.56|170.76|173.56|170.76|173.56|170.76|173.43|170.63|0
1651115520000|2022-04-28 03:12:00|173.69|170.89|173.82|171.02|173.82|171.02|173.69|170.89|0
1651115530000|2022-04-28 03:12:10|173.75|170.95|173.69|170.89|173.82|171.02|173.62|170.82|0
1651115540000|2022-04-28 03:12:20|173.75|170.95|173.69|170.89|173.75|170.95|173.69|170.89|0
1651115550000|2022-04-28 03:12:30|173.49|170.69|173.43|170.63|173.49|170.69|173.43|170.63|0
1651115560000|2022-04-28 03:12:40|173.56|170.76|173.68|170.88|173.81|171.01|173.56|170.76|0
1651115570000|2022-04-28 03:12:50|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1651115580000|2022-04-28 03:13:00|173.68|170.88|173.62|170.82|173.68|170.88|173.55|170.75|0
1651115590000|2022-04-28 03:13:10|173.68|170.88|173.75|170.95|173.75|170.95|173.68|170.88|0
1651115600000|2022-04-28 03:13:20|173.81|171.01|173.94|171.14|173.94|171.14|173.81|171.01|0
1651115610000|2022-04-28 03:13:30|173.81|171.01|173.94|171.14|173.94|171.14|173.81|171.01|0
1651115620000|2022-04-28 03:13:40|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1651115630000|2022-04-28 03:13:50|173.88|171.08|173.81|171.01|174.01|171.21|173.81|171.01|0
1651115640000|2022-04-28 03:14:00|173.94|171.14|173.88|171.08|173.94|171.14|173.81|171.01|0
1651115650000|2022-04-28 03:14:10|174.07|171.27|174.01|171.21|174.07|171.27|174.01|171.21|0
1651115660000|2022-04-28 03:14:20|174.07|171.27|174.07|171.27|174.07|171.27|174.07|171.27|0
1651115680000|2022-04-28 03:14:40|173.94|171.14|173.94|171.14|173.94|171.14|173.94|171.14|0
1651115690000|2022-04-28 03:14:50|173.88|171.08|173.94|171.14|173.94|171.14|173.88|171.08|0
1651115700000|2022-04-28 03:15:00|173.88|171.08|174.01|171.21|174.07|171.27|173.88|171.08|0
1651115710000|2022-04-28 03:15:10|173.68|170.88|173.68|170.88|173.81|171.01|173.68|170.88|0
1651115720000|2022-04-28 03:15:20|173.55|170.75|173.68|170.88|173.68|170.88|173.55|170.75|0
1651115730000|2022-04-28 03:15:30|173.75|170.95|173.68|170.88|173.75|170.95|173.68|170.88|0
1651115740000|2022-04-28 03:15:40|173.81|171.01|173.75|170.95|173.81|171.01|173.75|170.95|0
1651115750000|2022-04-28 03:15:50|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1651115760000|2022-04-28 03:16:00|173.68|170.88|174.2|171.4|174.2|171.4|173.68|170.88|0
1651115770000|2022-04-28 03:16:10|174.14|171.34|174.2|171.4|174.2|171.4|174.14|171.34|0
1651115780000|2022-04-28 03:16:20|174.4|171.6|174.4|171.6|174.4|171.6|174.4|171.6|0
1651115790000|2022-04-28 03:16:30|174.33|171.53|174.33|171.53|174.33|171.53|174.14|171.34|0
1651115800000|2022-04-28 03:16:40|174.2|171.4|174.2|171.4|174.2|171.4|174.2|171.4|0
1651115810000|2022-04-28 03:16:50|174.33|171.53|174.46|171.66|174.46|171.66|174.33|171.53|0
1651115820000|2022-04-28 03:17:00|174.53|171.73|174.85|172.05|174.85|172.05|174.53|171.73|0
1651115830000|2022-04-28 03:17:10|174.92|172.12|174.85|172.05|174.98|172.18|174.85|172.05|0
1651115840000|2022-04-28 03:17:20|174.72|171.92|175.11|172.31|175.24|172.44|174.72|171.92|0
1651115850000|2022-04-28 03:17:30|175.24|172.44|175.11|172.31|175.24|172.44|175.11|172.31|0
1651115860000|2022-04-28 03:17:40|174.98|172.18|174.98|172.18|174.98|172.18|174.98|172.18|0
1651115870000|2022-04-28 03:17:50|175.11|172.31|175.11|172.31|175.11|172.31|175.11|172.31|0
1651115880000|2022-04-28 03:18:00|175.05|172.25|175.11|172.31|175.11|172.31|175.05|172.25|0
1651115890000|2022-04-28 03:18:10|174.98|172.18|174.98|172.18|174.98|172.18|174.98|172.18|0
1651115900000|2022-04-28 03:18:20|174.85|172.05|174.98|172.18|174.98|172.18|174.85|172.05|0
1651115910000|2022-04-28 03:18:30|175.05|172.25|175.18|172.38|175.18|172.38|175.05|172.25|0
1651115920000|2022-04-28 03:18:40|175.24|172.44|175.11|172.31|175.24|172.44|175.11|172.31|0
1651115930000|2022-04-28 03:18:50|174.92|172.12|174.98|172.18|174.98|172.18|174.92|172.12|0
1651115940000|2022-04-28 03:19:00|175.24|172.44|175.76|172.96|175.76|172.96|175.24|172.44|0
1651115950000|2022-04-28 03:19:10|176.16|173.36|176.29|173.49|176.29|173.49|176.16|173.36|0
1651115960000|2022-04-28 03:19:20|176.36|173.56|176.81|174.01|176.81|174.01|176.36|173.56|0
1651115970000|2022-04-28 03:19:30|176.88|174.08|176.81|174.01|176.94|174.14|176.81|174.01|0
1651115980000|2022-04-28 03:19:40|176.55|173.75|176.55|173.75|176.55|173.75|176.55|173.75|0
1651115990000|2022-04-28 03:19:50|176.49|173.69|176.42|173.62|176.49|173.69|176.42|173.62|0
1651116000000|2022-04-28 03:20:00|176.68|173.88|176.81|174.01|176.81|174.01|176.55|173.75|0
1651116010000|2022-04-28 03:20:10|176.68|173.88|176.94|174.14|176.94|174.14|176.68|173.88|0
1651116020000|2022-04-28 03:20:20|176.81|174.01|176.75|173.95|176.81|174.01|176.75|173.95|0
1651116030000|2022-04-28 03:20:30|176.68|173.88|176.75|173.95|176.81|174.01|176.68|173.88|0
1651116040000|2022-04-28 03:20:40|176.49|173.69|176.42|173.62|176.55|173.75|176.42|173.62|0
1651116050000|2022-04-28 03:20:50|176.55|173.75|176.42|173.62|176.55|173.75|176.42|173.62|0
1651116060000|2022-04-28 03:21:00|176.48|173.68|176.55|173.75|176.55|173.75|176.48|173.68|0
1651116070000|2022-04-28 03:21:10|176.42|173.62|176.02|173.22|176.42|173.62|176.02|173.22|0
1651116080000|2022-04-28 03:21:20|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1651116090000|2022-04-28 03:21:30|176.29|173.49|176.28|173.48|176.29|173.49|176.28|173.48|0
1651116100000|2022-04-28 03:21:40|176.42|173.62|176.55|173.75|176.55|173.75|176.42|173.62|0
1651116110000|2022-04-28 03:21:50|176.42|173.62|176.35|173.55|176.42|173.62|176.35|173.55|0
1651116120000|2022-04-28 03:22:00|176.42|173.62|176.42|173.62|176.48|173.68|176.42|173.62|0
1651116130000|2022-04-28 03:22:10|176.55|173.75|176.55|173.75|176.55|173.75|176.42|173.62|0
1651116140000|2022-04-28 03:22:20|176.42|173.62|176.55|173.75|176.55|173.75|176.42|173.62|0
1651116150000|2022-04-28 03:22:30|176.42|173.62|176.48|173.68|176.48|173.68|176.42|173.62|0
1651116160000|2022-04-28 03:22:40|176.41|173.61|176.28|173.48|176.41|173.61|176.28|173.48|0
1651116170000|2022-04-28 03:22:50|176.35|173.55|176.35|173.55|176.35|173.55|176.35|173.55|0
1651116180000|2022-04-28 03:23:00|176.15|173.35|176.28|173.48|176.28|173.48|176.15|173.35|0
1651116190000|2022-04-28 03:23:10|176.55|173.75|176.55|173.75|176.68|173.88|176.55|173.75|0
1651116200000|2022-04-28 03:23:20|176.48|173.68|176.94|174.14|176.94|174.14|176.48|173.68|0
1651116210000|2022-04-28 03:23:30|176.68|173.88|176.55|173.75|176.68|173.88|176.55|173.75|0
1651116220000|2022-04-28 03:23:40|176.41|173.61|176.28|173.48|176.41|173.61|176.28|173.48|0
1651116230000|2022-04-28 03:23:50|176.22|173.42|176.02|173.22|176.28|173.48|176.02|173.22|0
1651116240000|2022-04-28 03:24:00|175.89|173.09|176.02|173.22|176.02|173.22|175.89|173.09|0
1651116250000|2022-04-28 03:24:10|175.96|173.16|175.89|173.09|176.02|173.22|175.89|173.09|0
1651116260000|2022-04-28 03:24:20|175.96|173.16|175.89|173.09|176.02|173.22|175.89|173.09|0
1651116270000|2022-04-28 03:24:30|176.02|173.22|175.96|173.16|176.02|173.22|175.96|173.16|0
1651116280000|2022-04-28 03:24:40|176.02|173.22|176.15|173.35|176.15|173.35|176.02|173.22|0
1651116290000|2022-04-28 03:24:50|176.09|173.29|176.02|173.22|176.09|173.29|176.02|173.22|0
1651116300000|2022-04-28 03:25:00|175.76|172.96|176.02|173.22|176.02|173.22|175.76|172.96|0
1651116310000|2022-04-28 03:25:10|175.89|173.09|175.96|173.16|176.02|173.22|175.89|173.09|0
1651116320000|2022-04-28 03:25:20|176.02|173.22|175.76|172.96|176.02|173.22|175.76|172.96|0
1651116330000|2022-04-28 03:25:30|175.82|173.02|175.76|172.96|175.89|173.09|175.76|172.96|0
1651116340000|2022-04-28 03:25:40|175.5|172.7|175.49|172.69|175.5|172.7|175.49|172.69|0
1651116360000|2022-04-28 03:26:00|175.36|172.56|175.49|172.69|175.49|172.69|175.36|172.56|0
1651116370000|2022-04-28 03:26:10|175.36|172.56|175.3|172.5|175.36|172.56|175.3|172.5|0
1651116380000|2022-04-28 03:26:20|175.23|172.43|175.49|172.69|175.49|172.69|175.23|172.43|0
1651116390000|2022-04-28 03:26:30|175.43|172.63|175.56|172.76|175.56|172.76|175.43|172.63|0
1651116400000|2022-04-28 03:26:40|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1651116410000|2022-04-28 03:26:50|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1651116420000|2022-04-28 03:27:00|175.62|172.82|175.49|172.69|175.62|172.82|175.49|172.69|0
1651116430000|2022-04-28 03:27:10|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1651116440000|2022-04-28 03:27:20|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1651116450000|2022-04-28 03:27:30|175.56|172.76|175.62|172.82|175.62|172.82|175.56|172.76|0
1651116460000|2022-04-28 03:27:40|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1651116470000|2022-04-28 03:27:50|175.69|172.89|175.75|172.95|175.75|172.95|175.69|172.89|0
1651116480000|2022-04-28 03:28:00|175.69|172.89|175.62|172.82|175.75|172.95|175.62|172.82|0
1651116490000|2022-04-28 03:28:10|175.75|172.95|175.69|172.89|175.75|172.95|175.69|172.89|0
1651116500000|2022-04-28 03:28:20|175.62|172.82|175.75|172.95|175.75|172.95|175.62|172.82|0
1651116520000|2022-04-28 03:28:40|175.88|173.08|175.82|173.02|175.88|173.08|175.82|173.02|0
1651116530000|2022-04-28 03:28:50|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1651116540000|2022-04-28 03:29:00|176.15|173.35|176.15|173.35|176.15|173.35|176.01|173.21|0
1651116550000|2022-04-28 03:29:10|176.21|173.41|176.21|173.41|176.28|173.48|176.21|173.41|0
1651116560000|2022-04-28 03:29:20|176.28|173.48|176.28|173.48|176.28|173.48|176.21|173.41|0
1651116570000|2022-04-28 03:29:30|176.15|173.35|176.01|173.21|176.15|173.35|176.01|173.21|0
1651116580000|2022-04-28 03:29:40|175.88|173.08|175.95|173.15|175.95|173.15|175.88|173.08|0
1651116590000|2022-04-28 03:29:50|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1651116600000|2022-04-28 03:30:00|175.82|173.02|175.88|173.08|176.01|173.21|175.82|173.02|0
1651116610000|2022-04-28 03:30:10|175.75|172.95|175.62|172.82|175.75|172.95|175.62|172.82|0
1651116620000|2022-04-28 03:30:20|175.69|172.89|175.69|172.89|175.69|172.89|175.62|172.82|0
1651116630000|2022-04-28 03:30:30|175.82|173.02|175.75|172.95|175.82|173.02|175.75|172.95|0
1651116640000|2022-04-28 03:30:40|175.62|172.82|175.62|172.82|175.69|172.89|175.62|172.82|0
1651116650000|2022-04-28 03:30:50|175.75|172.95|175.56|172.76|175.75|172.95|175.56|172.76|0
1651116660000|2022-04-28 03:31:00|175.75|172.95|175.75|172.95|175.82|173.02|175.75|172.95|0
1651116670000|2022-04-28 03:31:10|175.69|172.89|175.62|172.82|175.69|172.89|175.62|172.82|0
1651116680000|2022-04-28 03:31:20|175.49|172.69|175.36|172.56|175.49|172.69|175.36|172.56|0
1651116690000|2022-04-28 03:31:30|175.3|172.5|175.23|172.43|175.3|172.5|175.23|172.43|0
1651116700000|2022-04-28 03:31:40|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1651116710000|2022-04-28 03:31:50|175.23|172.43|175.36|172.56|175.36|172.56|175.23|172.43|0
1651116720000|2022-04-28 03:32:00|175.49|172.69|176.14|173.34|176.14|173.34|175.49|172.69|0
1651116730000|2022-04-28 03:32:10|176.27|173.47|176.4|173.6|176.4|173.6|176.14|173.34|0
1651116740000|2022-04-28 03:32:20|176.47|173.67|176.34|173.54|176.47|173.67|176.34|173.54|0
1651116750000|2022-04-28 03:32:30|176.4|173.6|176.34|173.54|176.4|173.6|176.34|173.54|0
1651116760000|2022-04-28 03:32:40|176.27|173.47|176.27|173.47|176.34|173.54|176.27|173.47|0
1651116770000|2022-04-28 03:32:50|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1651116780000|2022-04-28 03:33:00|176.14|173.34|176.14|173.34|176.27|173.47|176.14|173.34|0
1651116790000|2022-04-28 03:33:10|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1651116800000|2022-04-28 03:33:20|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1651116820000|2022-04-28 03:33:40|175.88|173.08|175.75|172.95|175.88|173.08|175.75|172.95|0
1651116830000|2022-04-28 03:33:50|175.62|172.82|175.36|172.56|175.62|172.82|175.36|172.56|0
1651116840000|2022-04-28 03:34:00|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1651116850000|2022-04-28 03:34:10|175.62|172.82|175.68|172.88|175.68|172.88|175.62|172.82|0
1651116860000|2022-04-28 03:34:20|175.62|172.82|175.75|172.95|175.75|172.95|175.62|172.82|0
1651116870000|2022-04-28 03:34:30|175.88|173.08|175.82|173.02|175.88|173.08|175.82|173.02|0
1651116880000|2022-04-28 03:34:40|175.88|173.08|175.82|173.02|175.88|173.08|175.82|173.02|0
1651116890000|2022-04-28 03:34:50|175.75|172.95|175.75|172.95|175.88|173.08|175.75|172.95|0
1651116900000|2022-04-28 03:35:00|175.81|173.01|175.88|173.08|175.88|173.08|175.75|172.95|0
1651116910000|2022-04-28 03:35:10|176.01|173.21|175.88|173.08|176.01|173.21|175.88|173.08|0
1651116920000|2022-04-28 03:35:20|175.75|172.95|175.88|173.08|175.88|173.08|175.75|172.95|0
1651116930000|2022-04-28 03:35:30|175.81|173.01|175.81|173.01|175.81|173.01|175.81|173.01|0
1651116940000|2022-04-28 03:35:40|175.75|172.95|175.88|173.08|175.88|173.08|175.75|172.95|0
1651116950000|2022-04-28 03:35:50|176.01|173.21|176.14|173.34|176.14|173.34|176.01|173.21|0
1651116960000|2022-04-28 03:36:00|176.27|173.47|176.53|173.73|176.53|173.73|176.21|173.41|0
1651116970000|2022-04-28 03:36:10|176.66|173.86|176.53|173.73|176.66|173.86|176.53|173.73|0
1651116980000|2022-04-28 03:36:20|176.4|173.6|176.01|173.21|176.4|173.6|176.01|173.21|0
1651116990000|2022-04-28 03:36:30|176.21|173.41|176.14|173.34|176.21|173.41|176.14|173.34|0
1651117000000|2022-04-28 03:36:40|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1651117010000|2022-04-28 03:36:50|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1651117020000|2022-04-28 03:37:00|176.14|173.34|176.14|173.34|176.21|173.41|176.14|173.34|0
1651117030000|2022-04-28 03:37:10|176.27|173.47|176.27|173.47|176.27|173.47|176.14|173.34|0
1651117040000|2022-04-28 03:37:20|176.21|173.41|176.14|173.34|176.27|173.47|176.14|173.34|0
1651117050000|2022-04-28 03:37:30|176.27|173.47|176.27|173.47|176.27|173.47|176.27|173.47|0
1651117060000|2022-04-28 03:37:40|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1651117080000|2022-04-28 03:38:00|176.2|173.4|176.2|173.4|176.27|173.47|176.2|173.4|0
1651117090000|2022-04-28 03:38:10|176.34|173.54|176.2|173.4|176.34|173.54|176.2|173.4|0
1651117100000|2022-04-28 03:38:20|176.27|173.47|176.27|173.47|176.27|173.47|176.14|173.34|0
1651117110000|2022-04-28 03:38:30|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1651117120000|2022-04-28 03:38:40|176.27|173.47|176.27|173.47|176.27|173.47|176.27|173.47|0
1651117130000|2022-04-28 03:38:50|176.14|173.34|176.4|173.6|176.4|173.6|176.14|173.34|0
1651117140000|2022-04-28 03:39:00|176.53|173.73|176.53|173.73|176.53|173.73|176.53|173.73|0
1651117150000|2022-04-28 03:39:10|176.4|173.6|176.33|173.53|176.4|173.6|176.33|173.53|0
1651117160000|2022-04-28 03:39:20|176.4|173.6|176.53|173.73|176.53|173.73|176.4|173.6|0
1651117190000|2022-04-28 03:39:50|176.6|173.8|176.6|173.8|176.6|173.8|176.6|173.8|0
1651117200000|2022-04-28 03:40:00|176.53|173.73|176.53|173.73|176.66|173.86|176.53|173.73|0
1651117210000|2022-04-28 03:40:10|176.92|174.12|176.92|174.12|176.92|174.12|176.92|174.12|0
1651117220000|2022-04-28 03:40:20|177.32|174.52|177.32|174.52|177.32|174.52|177.18|174.38|0
1651117230000|2022-04-28 03:40:30|177.18|174.38|177.05|174.25|177.18|174.38|177.05|174.25|0
1651117250000|2022-04-28 03:40:50|177.12|174.32|177.18|174.38|177.18|174.38|177.12|174.32|0
1651117260000|2022-04-28 03:41:00|177.12|174.32|177.12|174.32|177.18|174.38|177.12|174.32|0
1651117270000|2022-04-28 03:41:10|177.18|174.38|177.18|174.38|177.18|174.38|177.12|174.32|0
1651117280000|2022-04-28 03:41:20|177.25|174.45|177.18|174.38|177.32|174.52|177.18|174.38|0
1651117290000|2022-04-28 03:41:30|177.05|174.25|176.92|174.12|177.05|174.25|176.92|174.12|0
1651117300000|2022-04-28 03:41:40|176.79|173.99|176.79|173.99|176.79|173.99|176.79|173.99|0
1651117310000|2022-04-28 03:41:50|176.92|174.12|176.92|174.12|176.92|174.12|176.92|174.12|0
1651117320000|2022-04-28 03:42:00|176.79|173.99|176.79|173.99|176.92|174.12|176.79|173.99|0
1651117330000|2022-04-28 03:42:10|176.86|174.06|176.79|173.99|176.86|174.06|176.79|173.99|0
1651117350000|2022-04-28 03:42:30|176.66|173.86|176.66|173.86|176.66|173.86|176.66|173.86|0
1651117380000|2022-04-28 03:43:00|176.72|173.92|176.79|173.99|176.79|173.99|176.72|173.92|0
1651117390000|2022-04-28 03:43:10|176.72|173.92|176.66|173.86|176.72|173.92|176.66|173.86|0
1651117400000|2022-04-28 03:43:20|176.59|173.79|176.66|173.86|176.66|173.86|176.59|173.79|0
1651117410000|2022-04-28 03:43:30|176.79|173.99|176.79|173.99|176.79|173.99|176.79|173.99|0
1651117420000|2022-04-28 03:43:40|176.86|174.06|176.79|173.99|176.86|174.06|176.79|173.99|0
1651117430000|2022-04-28 03:43:50|176.92|174.12|176.92|174.12|176.92|174.12|176.92|174.12|0
1651117440000|2022-04-28 03:44:00|176.99|174.19|176.79|173.99|176.99|174.19|176.79|173.99|0
1651117470000|2022-04-28 03:44:30|176.65|173.85|176.79|173.99|176.79|173.99|176.65|173.85|0
1651117490000|2022-04-28 03:44:50|176.65|173.85|176.79|173.99|176.79|173.99|176.65|173.85|0
1651117500000|2022-04-28 03:45:00|176.65|173.85|176.52|173.72|176.65|173.85|176.39|173.59|0
1651117510000|2022-04-28 03:45:10|176.46|173.66|176.52|173.72|176.52|173.72|176.46|173.66|0
1651117520000|2022-04-28 03:45:20|176.39|173.59|176.26|173.46|176.39|173.59|176.26|173.46|0
1651117530000|2022-04-28 03:45:30|176.39|173.59|176.39|173.59|176.46|173.66|176.39|173.59|0
1651117540000|2022-04-28 03:45:40|176.26|173.46|176.39|173.59|176.39|173.59|176.26|173.46|0
1651117560000|2022-04-28 03:46:00|176.52|173.72|176.52|173.72|176.52|173.72|176.52|173.72|0
1651117580000|2022-04-28 03:46:20|176.59|173.79|176.46|173.66|176.65|173.85|176.46|173.66|0
1651117590000|2022-04-28 03:46:30|176.52|173.72|176.65|173.85|176.65|173.85|176.52|173.72|0
1651117620000|2022-04-28 03:47:00|176.52|173.72|176.65|173.85|176.65|173.85|176.52|173.72|0
1651117650000|2022-04-28 03:47:30|176.72|173.92|176.65|173.85|176.72|173.92|176.65|173.85|0
1651117660000|2022-04-28 03:47:40|176.52|173.72|176.52|173.72|176.52|173.72|176.52|173.72|0
1651117670000|2022-04-28 03:47:50|176.72|173.92|176.78|173.98|176.78|173.98|176.72|173.92|0
1651117680000|2022-04-28 03:48:00|176.91|174.11|176.91|174.11|176.91|174.11|176.91|174.11|0
1651117690000|2022-04-28 03:48:10|176.85|174.05|176.78|173.98|176.85|174.05|176.78|173.98|0
1651117700000|2022-04-28 03:48:20|176.72|173.92|176.72|173.92|176.78|173.98|176.65|173.85|0
1651117710000|2022-04-28 03:48:30|176.78|173.98|176.78|173.98|176.78|173.98|176.78|173.98|0
1651117720000|2022-04-28 03:48:40|176.65|173.85|176.78|173.98|176.78|173.98|176.65|173.85|0
1651117740000|2022-04-28 03:49:00|176.85|174.05|176.78|173.98|176.85|174.05|176.78|173.98|0
1651117760000|2022-04-28 03:49:20|176.85|174.05|176.91|174.11|176.91|174.11|176.85|174.05|0
1651117770000|2022-04-28 03:49:30|176.78|173.98|176.78|173.98|176.78|173.98|176.72|173.92|0
1651117790000|2022-04-28 03:49:50|176.65|173.85|176.78|173.98|176.78|173.98|176.65|173.85|0
1651117800000|2022-04-28 03:50:00|176.72|173.92|176.52|173.72|176.72|173.92|176.52|173.72|0
1651117810000|2022-04-28 03:50:10|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1651117850000|2022-04-28 03:50:50|176.78|173.98|176.78|173.98|176.78|173.98|176.78|173.98|0
1651117870000|2022-04-28 03:51:10|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1651117890000|2022-04-28 03:51:30|176.72|173.92|176.78|173.98|176.78|173.98|176.72|173.92|0
1651117900000|2022-04-28 03:51:40|176.65|173.85|176.72|173.92|176.72|173.92|176.65|173.85|0
1651117910000|2022-04-28 03:51:50|176.65|173.85|176.52|173.72|176.65|173.85|176.52|173.72|0
1651117920000|2022-04-28 03:52:00|176.58|173.78|176.52|173.72|176.58|173.78|176.52|173.72|0
1651117940000|2022-04-28 03:52:20|176.51|173.71|176.78|173.98|176.78|173.98|176.51|173.71|0
1651117960000|2022-04-28 03:52:40|176.85|174.05|176.85|174.05|176.85|174.05|176.85|174.05|0
1651117970000|2022-04-28 03:52:50|176.91|174.11|176.78|173.98|176.91|174.11|176.78|173.98|0
1651117980000|2022-04-28 03:53:00|176.85|174.05|176.91|174.11|176.91|174.11|176.85|174.05|0
1651118000000|2022-04-28 03:53:20|176.78|173.98|176.78|173.98|176.78|173.98|176.78|173.98|0
1651118020000|2022-04-28 03:53:40|176.71|173.91|176.78|173.98|176.78|173.98|176.71|173.91|0
1651118030000|2022-04-28 03:53:50|176.84|174.04|176.91|174.11|176.91|174.11|176.84|174.04|0
1651118040000|2022-04-28 03:54:00|176.98|174.18|176.84|174.04|176.98|174.18|176.84|174.04|0
1651118050000|2022-04-28 03:54:10|176.91|174.11|176.91|174.11|176.91|174.11|176.91|174.11|0
1651118070000|2022-04-28 03:54:30|176.78|173.98|176.78|173.98|176.78|173.98|176.78|173.98|0
1651118080000|2022-04-28 03:54:40|176.64|173.84|176.78|173.98|176.78|173.98|176.64|173.84|0
1651118090000|2022-04-28 03:54:50|176.77|173.97|176.91|174.11|176.91|174.11|176.77|173.97|0
1651118100000|2022-04-28 03:55:00|176.84|174.04|176.64|173.84|176.84|174.04|176.64|173.84|0
1651118140000|2022-04-28 03:55:40|176.51|173.71|176.38|173.58|176.51|173.71|176.38|173.58|0
1651118160000|2022-04-28 03:56:00|176.32|173.52|176.38|173.58|176.38|173.58|176.32|173.52|0
1651118180000|2022-04-28 03:56:20|176.64|173.84|176.64|173.84|176.64|173.84|176.64|173.84|0
1651118210000|2022-04-28 03:56:50|176.51|173.71|176.38|173.58|176.51|173.71|176.38|173.58|0
1651118230000|2022-04-28 03:57:10|176.51|173.71|176.38|173.58|176.51|173.71|176.25|173.45|0
1651118240000|2022-04-28 03:57:20|176.32|173.52|176.38|173.58|176.38|173.58|176.32|173.52|0
1651118250000|2022-04-28 03:57:30|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1651118260000|2022-04-28 03:57:40|176.32|173.52|176.25|173.45|176.32|173.52|176.25|173.45|0
1651118270000|2022-04-28 03:57:50|176.32|173.52|176.31|173.51|176.32|173.52|176.25|173.45|0
1651118280000|2022-04-28 03:58:00|176.38|173.58|176.25|173.45|176.38|173.58|176.25|173.45|0
1651118290000|2022-04-28 03:58:10|176.38|173.58|176.45|173.65|176.45|173.65|176.38|173.58|0
1651118300000|2022-04-28 03:58:20|176.51|173.71|176.51|173.71|176.51|173.71|176.45|173.65|0
1651118320000|2022-04-28 03:58:40|176.45|173.65|176.11|173.31|176.45|173.65|176.11|173.31|0
1651118330000|2022-04-28 03:58:50|176.25|173.45|176.11|173.31|176.25|173.45|176.11|173.31|0
1651118340000|2022-04-28 03:59:00|176.25|173.45|176.18|173.38|176.25|173.45|176.18|173.38|0
1651118350000|2022-04-28 03:59:10|176.25|173.45|176.18|173.38|176.25|173.45|176.18|173.38|0
1651118360000|2022-04-28 03:59:20|176.25|173.45|176.11|173.31|176.25|173.45|176.11|173.31|0
1651118370000|2022-04-28 03:59:30|176.05|173.25|175.98|173.18|176.05|173.25|175.98|173.18|0
1651118400000|2022-04-28 04:00:00|175.85|173.05|175.72|172.92|175.85|173.05|175.72|172.92|0
1651118410000|2022-04-28 04:00:10|175.85|173.05|175.85|173.05|175.85|173.05|175.85|173.05|0
1651118420000|2022-04-28 04:00:20|175.72|172.92|175.72|172.92|175.72|172.92|175.72|172.92|0
1651118430000|2022-04-28 04:00:30|175.66|172.86|175.72|172.92|175.72|172.92|175.66|172.86|0
1651118440000|2022-04-28 04:00:40|175.66|172.86|175.66|172.86|175.66|172.86|175.66|172.86|0
1651118450000|2022-04-28 04:00:50|175.72|172.92|175.85|173.05|175.85|173.05|175.72|172.92|0
1651118460000|2022-04-28 04:01:00|175.98|173.18|176.05|173.25|176.05|173.25|175.98|173.18|0
1651118470000|2022-04-28 04:01:10|176.11|173.31|175.85|173.05|176.11|173.31|175.85|173.05|0
1651118480000|2022-04-28 04:01:20|175.72|172.92|175.72|172.92|175.72|172.92|175.72|172.92|0
1651118490000|2022-04-28 04:01:30|175.59|172.79|175.59|172.79|175.59|172.79|175.59|172.79|0
1651118500000|2022-04-28 04:01:40|175.66|172.86|175.72|172.92|175.72|172.92|175.66|172.86|0
1651118510000|2022-04-28 04:01:50|175.59|172.79|175.72|172.92|175.72|172.92|175.59|172.79|0
1651118520000|2022-04-28 04:02:00|175.92|173.12|176.11|173.31|176.11|173.31|175.92|173.12|0
1651118530000|2022-04-28 04:02:10|176.37|173.57|176.5|173.7|176.64|173.84|176.37|173.57|0
1651118540000|2022-04-28 04:02:20|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1651118550000|2022-04-28 04:02:30|176.11|173.31|176.05|173.25|176.11|173.31|176.05|173.25|0
1651118560000|2022-04-28 04:02:40|176.11|173.31|175.98|173.18|176.11|173.31|175.98|173.18|0
1651118570000|2022-04-28 04:02:50|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1651118580000|2022-04-28 04:03:00|176.18|173.38|176.11|173.31|176.18|173.38|176.11|173.31|0
1651118590000|2022-04-28 04:03:10|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1651118600000|2022-04-28 04:03:20|176.11|173.31|176.05|173.25|176.11|173.31|176.05|173.25|0
1651118610000|2022-04-28 04:03:30|176.11|173.31|175.98|173.18|176.11|173.31|175.98|173.18|0
1651118620000|2022-04-28 04:03:40|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1651118640000|2022-04-28 04:04:00|175.98|173.18|176.11|173.31|176.11|173.31|175.98|173.18|0
1651118660000|2022-04-28 04:04:20|176.18|173.38|176.18|173.38|176.18|173.38|176.11|173.31|0
1651118670000|2022-04-28 04:04:30|176.11|173.31|176.18|173.38|176.18|173.38|176.11|173.31|0
1651118680000|2022-04-28 04:04:40|176.24|173.44|176.24|173.44|176.24|173.44|176.24|173.44|0
1651118690000|2022-04-28 04:04:50|176.37|173.57|176.37|173.57|176.37|173.57|176.37|173.57|0
1651118710000|2022-04-28 04:05:10|176.31|173.51|176.24|173.44|176.31|173.51|176.24|173.44|0
1651118720000|2022-04-28 04:05:20|176.31|173.51|176.24|173.44|176.31|173.51|176.24|173.44|0
1651118740000|2022-04-28 04:05:40|176.37|173.57|176.37|173.57|176.37|173.57|176.37|173.57|0
1651118760000|2022-04-28 04:06:00|176.5|173.7|176.5|173.7|176.5|173.7|176.5|173.7|0
1651118770000|2022-04-28 04:06:10|176.44|173.64|176.44|173.64|176.44|173.64|176.44|173.64|0
1651118780000|2022-04-28 04:06:20|176.5|173.7|176.37|173.57|176.5|173.7|176.37|173.57|0
1651118790000|2022-04-28 04:06:30|176.24|173.44|176.31|173.51|176.31|173.51|176.24|173.44|0
1651118800000|2022-04-28 04:06:40|176.37|173.57|176.44|173.64|176.44|173.64|176.37|173.57|0
1651118810000|2022-04-28 04:06:50|176.37|173.57|176.37|173.57|176.37|173.57|176.37|173.57|0
1651118820000|2022-04-28 04:07:00|176.44|173.64|176.24|173.44|176.44|173.64|176.24|173.44|0
1651118830000|2022-04-28 04:07:10|176.11|173.31|175.97|173.17|176.11|173.31|175.97|173.17|0
1651118860000|2022-04-28 04:07:40|176.04|173.24|176.11|173.31|176.11|173.31|176.04|173.24|0
1651118870000|2022-04-28 04:07:50|176.04|173.24|175.97|173.17|176.04|173.24|175.97|173.17|0
1651118880000|2022-04-28 04:08:00|176.11|173.31|176.1|173.3|176.11|173.31|175.97|173.17|0
1651118890000|2022-04-28 04:08:10|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1651118900000|2022-04-28 04:08:20|175.97|173.17|176.1|173.3|176.1|173.3|175.97|173.17|0
1651118910000|2022-04-28 04:08:30|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1651118920000|2022-04-28 04:08:40|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1651118930000|2022-04-28 04:08:50|176.24|173.44|176.24|173.44|176.24|173.44|176.1|173.3|0
1651118940000|2022-04-28 04:09:00|176.37|173.57|176.3|173.5|176.37|173.57|176.24|173.44|0
1651118950000|2022-04-28 04:09:10|176.23|173.43|176.17|173.37|176.3|173.5|176.17|173.37|0
1651118960000|2022-04-28 04:09:20|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1651118980000|2022-04-28 04:09:40|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1651118990000|2022-04-28 04:09:50|176.23|173.43|176.1|173.3|176.23|173.43|176.04|173.24|0
1651119000000|2022-04-28 04:10:00|175.71|172.91|175.84|173.04|175.84|173.04|175.71|172.91|0
1651119040000|2022-04-28 04:10:40|175.71|172.91|175.58|172.78|175.71|172.91|175.58|172.78|0
1651119050000|2022-04-28 04:10:50|175.45|172.65|175.45|172.65|175.45|172.65|175.32|172.52|0
1651119060000|2022-04-28 04:11:00|175.58|172.78|175.38|172.58|175.58|172.78|175.38|172.58|0
1651119070000|2022-04-28 04:11:10|175.32|172.52|175.45|172.65|175.45|172.65|175.32|172.52|0
1651119080000|2022-04-28 04:11:20|175.71|172.91|175.91|173.11|175.91|173.11|175.71|172.91|0
1651119090000|2022-04-28 04:11:30|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1651119110000|2022-04-28 04:11:50|176.1|173.3|176.1|173.3|176.23|173.43|176.1|173.3|0
1651119140000|2022-04-28 04:12:20|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1651119150000|2022-04-28 04:12:30|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1651119160000|2022-04-28 04:12:40|176.23|173.43|176.17|173.37|176.23|173.43|176.1|173.3|0
1651119170000|2022-04-28 04:12:50|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1651119180000|2022-04-28 04:13:00|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1651119190000|2022-04-28 04:13:10|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1651119210000|2022-04-28 04:13:30|175.97|173.17|175.91|173.11|175.97|173.17|175.91|173.11|0
1651119220000|2022-04-28 04:13:40|175.97|173.17|175.91|173.11|175.97|173.17|175.84|173.04|0
1651119230000|2022-04-28 04:13:50|175.84|173.04|175.84|173.04|175.91|173.11|175.84|173.04|0
1651119240000|2022-04-28 04:14:00|175.77|172.97|175.77|172.97|175.77|172.97|175.77|172.97|0
1651119250000|2022-04-28 04:14:10|175.84|173.04|175.84|173.04|175.84|173.04|175.84|173.04|0
1651119260000|2022-04-28 04:14:20|175.9|173.1|175.9|173.1|175.9|173.1|175.9|173.1|0
1651119270000|2022-04-28 04:14:30|175.84|173.04|175.84|173.04|175.84|173.04|175.84|173.04|0
1651119290000|2022-04-28 04:14:50|175.9|173.1|175.9|173.1|175.9|173.1|175.9|173.1|0
1651119300000|2022-04-28 04:15:00|175.84|173.04|176.23|173.43|176.23|173.43|175.84|173.04|0
1651119310000|2022-04-28 04:15:10|176.1|173.3|176.1|173.3|176.23|173.43|176.1|173.3|0
1651119330000|2022-04-28 04:15:30|176.23|173.43|176.1|173.3|176.23|173.43|176.1|173.3|0
1651119340000|2022-04-28 04:15:40|175.97|173.17|176.1|173.3|176.1|173.3|175.97|173.17|0
1651119350000|2022-04-28 04:15:50|175.97|173.17|175.97|173.17|176.03|173.23|175.97|173.17|0
1651119360000|2022-04-28 04:16:00|175.9|173.1|175.83|173.03|175.9|173.1|175.83|173.03|0
1651119370000|2022-04-28 04:16:10|175.97|173.17|176.1|173.3|176.1|173.3|175.97|173.17|0
1651119380000|2022-04-28 04:16:20|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1651119400000|2022-04-28 04:16:40|176.1|173.3|176.36|173.56|176.36|173.56|176.1|173.3|0
1651119410000|2022-04-28 04:16:50|176.23|173.43|176.49|173.69|176.49|173.69|176.23|173.43|0
1651119450000|2022-04-28 04:17:30|176.56|173.76|176.62|173.82|176.62|173.82|176.56|173.76|0
1651119460000|2022-04-28 04:17:40|176.75|173.95|176.75|173.95|176.75|173.95|176.75|173.95|0
1651119490000|2022-04-28 04:18:10|176.62|173.82|176.62|173.82|176.62|173.82|176.62|173.82|0
1651119500000|2022-04-28 04:18:20|176.49|173.69|176.49|173.69|176.49|173.69|176.49|173.69|0
1651119540000|2022-04-28 04:19:00|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1651119550000|2022-04-28 04:19:10|176.49|173.69|176.49|173.69|176.49|173.69|176.49|173.69|0
1651119560000|2022-04-28 04:19:20|176.55|173.75|176.55|173.75|176.55|173.75|176.55|173.75|0
1651119570000|2022-04-28 04:19:30|176.49|173.69|176.49|173.69|176.49|173.69|176.49|173.69|0
1651119580000|2022-04-28 04:19:40|176.35|173.55|176.35|173.55|176.35|173.55|176.35|173.55|0
1651119600000|2022-04-28 04:20:00|176.42|173.62|176.42|173.62|176.49|173.69|176.42|173.62|0
1651119610000|2022-04-28 04:20:10|176.35|173.55|176.49|173.69|176.49|173.69|176.35|173.55|0
1651119620000|2022-04-28 04:20:20|176.35|173.55|176.35|173.55|176.42|173.62|176.35|173.55|0
1651119630000|2022-04-28 04:20:30|176.42|173.62|176.35|173.55|176.42|173.62|176.35|173.55|0
1651119650000|2022-04-28 04:20:50|176.22|173.42|175.96|173.16|176.22|173.42|175.96|173.16|0
1651119660000|2022-04-28 04:21:00|176.09|173.29|176.22|173.42|176.22|173.42|176.09|173.29|0
1651119670000|2022-04-28 04:21:10|176.16|173.36|176.22|173.42|176.22|173.42|176.16|173.36|0
1651119690000|2022-04-28 04:21:30|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1651119700000|2022-04-28 04:21:40|176.16|173.36|176.16|173.36|176.22|173.42|176.16|173.36|0
1651119710000|2022-04-28 04:21:50|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1651119760000|2022-04-28 04:22:40|175.9|173.1|176.09|173.29|176.09|173.29|175.9|173.1|0
1651119770000|2022-04-28 04:22:50|176.03|173.23|175.96|173.16|176.03|173.23|175.96|173.16|0
1651119780000|2022-04-28 04:23:00|176.09|173.29|175.96|173.16|176.09|173.29|175.96|173.16|0
1651119800000|2022-04-28 04:23:20|175.83|173.03|175.96|173.16|175.96|173.16|175.83|173.03|0
1651119810000|2022-04-28 04:23:30|175.89|173.09|175.96|173.16|175.96|173.16|175.83|173.03|0
1651119820000|2022-04-28 04:23:40|176.03|173.23|176.09|173.29|176.09|173.29|176.03|173.23|0
1651119830000|2022-04-28 04:23:50|175.96|173.16|175.89|173.09|175.96|173.16|175.89|173.09|0
1651119840000|2022-04-28 04:24:00|175.83|173.03|175.96|173.16|175.96|173.16|175.83|173.03|0
1651119850000|2022-04-28 04:24:10|175.89|173.09|175.83|173.03|175.89|173.09|175.83|173.03|0
1651119860000|2022-04-28 04:24:20|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1651119900000|2022-04-28 04:25:00|176.02|173.22|176.09|173.29|176.09|173.29|176.02|173.22|0
1651119930000|2022-04-28 04:25:30|176.22|173.42|176.09|173.29|176.22|173.42|176.09|173.29|0
1651119940000|2022-04-28 04:25:40|176.02|173.22|176.09|173.29|176.09|173.29|176.02|173.22|0
1651119950000|2022-04-28 04:25:50|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1651119960000|2022-04-28 04:26:00|176.09|173.29|176.15|173.35|176.22|173.42|176.09|173.29|0
1651119970000|2022-04-28 04:26:10|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1651120000000|2022-04-28 04:26:40|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1651120010000|2022-04-28 04:26:50|175.89|173.09|175.82|173.02|175.89|173.09|175.82|173.02|0
1651120020000|2022-04-28 04:27:00|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1651120030000|2022-04-28 04:27:10|175.82|173.02|175.82|173.02|175.82|173.02|175.82|173.02|0
1651120040000|2022-04-28 04:27:20|175.76|172.96|175.63|172.83|175.76|172.96|175.63|172.83|0
1651120050000|2022-04-28 04:27:30|175.56|172.76|175.56|172.76|175.56|172.76|175.56|172.76|0
1651120060000|2022-04-28 04:27:40|175.63|172.83|175.76|172.96|175.82|173.02|175.56|172.76|0
1651120070000|2022-04-28 04:27:50|175.82|173.02|175.56|172.76|175.82|173.02|175.56|172.76|0
1651120080000|2022-04-28 04:28:00|175.69|172.89|175.69|172.89|175.82|173.02|175.69|172.89|0
1651120090000|2022-04-28 04:28:10|175.76|172.96|175.82|173.02|175.82|173.02|175.76|172.96|0
1651120100000|2022-04-28 04:28:20|175.95|173.15|175.89|173.09|175.95|173.15|175.82|173.02|0
1651120110000|2022-04-28 04:28:30|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1651120120000|2022-04-28 04:28:40|175.82|173.02|175.82|173.02|175.82|173.02|175.82|173.02|0
1651120140000|2022-04-28 04:29:00|175.69|172.89|175.82|173.02|175.82|173.02|175.69|172.89|0
1651120150000|2022-04-28 04:29:10|175.76|172.96|175.69|172.89|175.76|172.96|175.69|172.89|0
1651120160000|2022-04-28 04:29:20|175.82|173.02|175.82|173.02|175.82|173.02|175.82|173.02|0
1651120180000|2022-04-28 04:29:40|175.95|173.15|175.82|173.02|175.95|173.15|175.82|173.02|0
1651120200000|2022-04-28 04:30:00|175.69|172.89|175.76|172.96|175.82|173.02|175.69|172.89|0
1651120210000|2022-04-28 04:30:10|175.69|172.89|175.82|173.02|175.82|173.02|175.69|172.89|0
1651120220000|2022-04-28 04:30:20|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1651120230000|2022-04-28 04:30:30|175.95|173.15|176.08|173.28|176.08|173.28|175.95|173.15|0
1651120240000|2022-04-28 04:30:40|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1651120250000|2022-04-28 04:30:50|176.08|173.28|176.15|173.35|176.15|173.35|176.08|173.28|0
1651120260000|2022-04-28 04:31:00|176.08|173.28|176.08|173.28|176.15|173.35|176.08|173.28|0
1651120280000|2022-04-28 04:31:20|176.15|173.35|175.95|173.15|176.15|173.35|175.95|173.15|0
1651120290000|2022-04-28 04:31:30|175.82|173.02|175.69|172.89|175.82|173.02|175.69|172.89|0
1651120300000|2022-04-28 04:31:40|175.76|172.96|175.76|172.96|175.76|172.96|175.76|172.96|0
1651120310000|2022-04-28 04:31:50|175.82|173.02|175.69|172.89|175.82|173.02|175.69|172.89|0
1651120320000|2022-04-28 04:32:00|175.56|172.76|175.69|172.89|175.69|172.89|175.56|172.76|0
1651120340000|2022-04-28 04:32:20|175.56|172.76|175.56|172.76|175.56|172.76|175.56|172.76|0
1651120350000|2022-04-28 04:32:30|175.69|172.89|175.69|172.89|175.69|172.89|175.69|172.89|0
1651120360000|2022-04-28 04:32:40|175.56|172.76|175.56|172.76|175.56|172.76|175.56|172.76|0
1651120380000|2022-04-28 04:33:00|175.42|172.62|175.55|172.75|175.56|172.76|175.42|172.62|0
1651120390000|2022-04-28 04:33:10|175.42|172.62|175.62|172.82|175.62|172.82|175.42|172.62|0
1651120400000|2022-04-28 04:33:20|175.75|172.95|175.82|173.02|175.82|173.02|175.75|172.95|0
1651120410000|2022-04-28 04:33:30|175.69|172.89|175.69|172.89|175.69|172.89|175.69|172.89|0
1651120430000|2022-04-28 04:33:50|175.68|172.88|175.68|172.88|175.68|172.88|175.68|172.88|0
1651120460000|2022-04-28 04:34:20|175.55|172.75|175.62|172.82|175.68|172.88|175.55|172.75|0
1651120470000|2022-04-28 04:34:30|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1651120490000|2022-04-28 04:34:50|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1651120500000|2022-04-28 04:35:00|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1651120520000|2022-04-28 04:35:20|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1651120530000|2022-04-28 04:35:30|175.49|172.69|175.49|172.69|175.49|172.69|175.42|172.62|0
1651120540000|2022-04-28 04:35:40|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1651120550000|2022-04-28 04:35:50|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1651120560000|2022-04-28 04:36:00|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1651120590000|2022-04-28 04:36:30|175.29|172.49|175.29|172.49|175.36|172.56|175.29|172.49|0
1651120600000|2022-04-28 04:36:40|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1651120610000|2022-04-28 04:36:50|175.49|172.69|175.42|172.62|175.49|172.69|175.42|172.62|0
1651120620000|2022-04-28 04:37:00|175.55|172.75|175.55|172.75|175.55|172.75|175.42|172.62|0
1651120630000|2022-04-28 04:37:10|175.49|172.69|175.55|172.75|175.55|172.75|175.49|172.69|0
1651120640000|2022-04-28 04:37:20|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1651120660000|2022-04-28 04:37:40|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1651120670000|2022-04-28 04:37:50|175.62|172.82|175.55|172.75|175.62|172.82|175.55|172.75|0
1651120690000|2022-04-28 04:38:10|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1651120740000|2022-04-28 04:39:00|175.62|172.82|175.55|172.75|175.68|172.88|175.55|172.75|0
1651120760000|2022-04-28 04:39:20|175.49|172.69|175.55|172.75|175.55|172.75|175.49|172.69|0
1651120770000|2022-04-28 04:39:30|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1651120790000|2022-04-28 04:39:50|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1651120800000|2022-04-28 04:40:00|175.42|172.62|174.86|172.06|175.48|172.68|174.86|172.06|0
1651120810000|2022-04-28 04:40:10|174.79|171.99|174.86|172.06|174.86|172.06|174.79|171.99|0
1651120820000|2022-04-28 04:40:20|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1651120830000|2022-04-28 04:40:30|174.92|172.12|174.99|172.19|174.99|172.19|174.92|172.12|0
1651120860000|2022-04-28 04:41:00|175.05|172.25|175.05|172.25|175.05|172.25|175.05|172.25|0
1651120870000|2022-04-28 04:41:10|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651120880000|2022-04-28 04:41:20|175.05|172.25|175.05|172.25|175.05|172.25|175.05|172.25|0
1651120890000|2022-04-28 04:41:30|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1651120900000|2022-04-28 04:41:40|174.73|171.93|174.73|171.93|174.73|171.93|174.66|171.86|0
1651120910000|2022-04-28 04:41:50|174.66|171.86|174.66|171.86|174.66|171.86|174.66|171.86|0
1651120920000|2022-04-28 04:42:00|174.53|171.73|174.53|171.73|174.53|171.73|174.53|171.73|0
1651120970000|2022-04-28 04:42:50|174.4|171.6|174.4|171.6|174.4|171.6|174.34|171.54|0
1651120980000|2022-04-28 04:43:00|174.27|171.47|174.27|171.47|174.27|171.47|174.27|171.47|0
1651120990000|2022-04-28 04:43:10|174.34|171.54|174.4|171.6|174.4|171.6|174.27|171.47|0
1651121000000|2022-04-28 04:43:20|174.14|171.34|174.14|171.34|174.21|171.41|174.14|171.34|0
1651121010000|2022-04-28 04:43:30|174.01|171.21|173.75|170.95|174.01|171.21|173.75|170.95|0
1651121020000|2022-04-28 04:43:40|173.88|171.08|173.88|171.08|173.88|171.08|173.81|171.01|0
1651121030000|2022-04-28 04:43:50|173.94|171.14|173.94|171.14|173.94|171.14|173.94|171.14|0
1651121040000|2022-04-28 04:44:00|173.88|171.08|173.75|170.95|173.88|171.08|173.75|170.95|0
1651121070000|2022-04-28 04:44:30|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1651121090000|2022-04-28 04:44:50|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1651121100000|2022-04-28 04:45:00|173.87|171.07|173.74|170.94|173.87|171.07|173.74|170.94|0
1651121170000|2022-04-28 04:46:10|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1651121190000|2022-04-28 04:46:30|173.48|170.68|173.35|170.55|173.48|170.68|173.35|170.55|0
1651121200000|2022-04-28 04:46:40|173.29|170.49|173.29|170.49|173.29|170.49|173.22|170.42|0
1651121210000|2022-04-28 04:46:50|173.22|170.42|173.22|170.42|173.22|170.42|173.22|170.42|0
1651121220000|2022-04-28 04:47:00|173.35|170.55|173.29|170.49|173.35|170.55|173.29|170.49|0
1651121230000|2022-04-28 04:47:10|173.35|170.55|173.16|170.36|173.35|170.55|173.16|170.36|0
1651121240000|2022-04-28 04:47:20|173.09|170.29|173.09|170.29|173.09|170.29|172.96|170.16|0
1651121250000|2022-04-28 04:47:30|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1651121270000|2022-04-28 04:47:50|173.03|170.23|172.96|170.16|173.03|170.23|172.96|170.16|0
1651121290000|2022-04-28 04:48:10|173.03|170.23|173.03|170.23|173.03|170.23|172.96|170.16|0
1651121300000|2022-04-28 04:48:20|173.09|170.29|172.96|170.16|173.09|170.29|172.96|170.16|0
1651121310000|2022-04-28 04:48:30|173.09|170.29|173.09|170.29|173.09|170.29|172.96|170.16|0
1651121320000|2022-04-28 04:48:40|173.16|170.36|173.22|170.42|173.22|170.42|173.16|170.36|0
1651121330000|2022-04-28 04:48:50|173.09|170.29|173.35|170.55|173.35|170.55|173.09|170.29|0
1651121360000|2022-04-28 04:49:20|173.22|170.42|173.09|170.29|173.22|170.42|173.09|170.29|0
1651121380000|2022-04-28 04:49:40|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1651121410000|2022-04-28 04:50:10|172.83|170.03|172.83|170.03|172.83|170.03|172.83|170.03|0
1651121420000|2022-04-28 04:50:20|172.96|170.16|172.9|170.1|172.96|170.16|172.9|170.1|0
1651121430000|2022-04-28 04:50:30|172.96|170.16|172.83|170.03|172.96|170.16|172.83|170.03|0
1651121440000|2022-04-28 04:50:40|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1651121450000|2022-04-28 04:50:50|173.09|170.29|172.96|170.16|173.09|170.29|172.96|170.16|0
1651121460000|2022-04-28 04:51:00|173.03|170.23|173.09|170.29|173.09|170.29|173.03|170.23|0
1651121480000|2022-04-28 04:51:20|173.22|170.42|173.09|170.29|173.22|170.42|173.09|170.29|0
1651121490000|2022-04-28 04:51:30|173.15|170.35|173.09|170.29|173.15|170.35|173.09|170.29|0
1651121500000|2022-04-28 04:51:40|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1651121510000|2022-04-28 04:51:50|173.02|170.22|173.09|170.29|173.09|170.29|173.02|170.22|0
1651121530000|2022-04-28 04:52:10|173.02|170.22|172.96|170.16|173.02|170.22|172.96|170.16|0
1651121540000|2022-04-28 04:52:20|173.02|170.22|172.96|170.16|173.02|170.22|172.96|170.16|0
1651121560000|2022-04-28 04:52:40|173.09|170.29|173.22|170.42|173.22|170.42|173.09|170.29|0
1651121590000|2022-04-28 04:53:10|173.15|170.35|173.09|170.29|173.15|170.35|173.09|170.29|0
1651121600000|2022-04-28 04:53:20|173.22|170.42|173.22|170.42|173.22|170.42|173.22|170.42|0
1651121610000|2022-04-28 04:53:30|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1651121620000|2022-04-28 04:53:40|173.15|170.35|173.21|170.41|173.21|170.41|173.15|170.35|0
1651121630000|2022-04-28 04:53:50|173.15|170.35|173.21|170.41|173.21|170.41|173.15|170.35|0
1651121640000|2022-04-28 04:54:00|173.34|170.54|173.21|170.41|173.34|170.54|173.21|170.41|0
1651121650000|2022-04-28 04:54:10|173.34|170.54|173.21|170.41|173.34|170.54|173.21|170.41|0
1651121660000|2022-04-28 04:54:20|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1651121670000|2022-04-28 04:54:30|173.21|170.41|173.08|170.28|173.21|170.41|173.08|170.28|0
1651121680000|2022-04-28 04:54:40|173.15|170.35|173.21|170.41|173.21|170.41|173.08|170.28|0
1651121690000|2022-04-28 04:54:50|173.15|170.35|173.21|170.41|173.21|170.41|173.15|170.35|0
1651121700000|2022-04-28 04:55:00|173.15|170.35|172.95|170.15|173.15|170.35|172.95|170.15|0
1651121720000|2022-04-28 04:55:20|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1651121730000|2022-04-28 04:55:30|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1651121740000|2022-04-28 04:55:40|173.08|170.28|173.08|170.28|173.21|170.41|173.08|170.28|0
1651121770000|2022-04-28 04:56:10|173.02|170.22|172.95|170.15|173.02|170.22|172.95|170.15|0
1651121800000|2022-04-28 04:56:40|172.89|170.09|172.95|170.15|172.95|170.15|172.89|170.09|0
1651121810000|2022-04-28 04:56:50|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1651121820000|2022-04-28 04:57:00|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1651121830000|2022-04-28 04:57:10|172.89|170.09|172.82|170.02|172.89|170.09|172.82|170.02|0
1651121840000|2022-04-28 04:57:20|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1651121850000|2022-04-28 04:57:30|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1651121860000|2022-04-28 04:57:40|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1651121880000|2022-04-28 04:58:00|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1651121890000|2022-04-28 04:58:10|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1651121900000|2022-04-28 04:58:20|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1651121920000|2022-04-28 04:58:40|172.89|170.09|172.82|170.02|172.89|170.09|172.82|170.02|0
1651121940000|2022-04-28 04:59:00|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1651121950000|2022-04-28 04:59:10|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1651121960000|2022-04-28 04:59:20|172.76|169.96|172.76|169.96|172.82|170.02|172.76|169.96|0
1651121970000|2022-04-28 04:59:30|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1651121980000|2022-04-28 04:59:40|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1651122000000|2022-04-28 05:00:00|172.89|170.09|172.95|170.15|173.08|170.28|172.89|170.09|0
1651122010000|2022-04-28 05:00:10|173.08|170.28|173.15|170.35|173.15|170.35|173.08|170.28|0
1651122020000|2022-04-28 05:00:20|173.21|170.41|172.95|170.15|173.21|170.41|172.95|170.15|0
1651122030000|2022-04-28 05:00:30|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1651122040000|2022-04-28 05:00:40|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1651122050000|2022-04-28 05:00:50|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1651122060000|2022-04-28 05:01:00|173.08|170.28|173.08|170.28|173.08|170.28|172.95|170.15|0
1651122070000|2022-04-28 05:01:10|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1651122080000|2022-04-28 05:01:20|173.47|170.67|173.73|170.93|173.73|170.93|173.47|170.67|0
1651122090000|2022-04-28 05:01:30|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1651122100000|2022-04-28 05:01:40|173.93|171.13|173.86|171.06|173.93|171.13|173.86|171.06|0
1651122110000|2022-04-28 05:01:50|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1651122120000|2022-04-28 05:02:00|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1651122130000|2022-04-28 05:02:10|173.6|170.8|173.73|170.93|173.73|170.93|173.6|170.8|0
1651122140000|2022-04-28 05:02:20|173.86|171.06|173.79|170.99|173.86|171.06|173.79|170.99|0
1651122150000|2022-04-28 05:02:30|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1651122160000|2022-04-28 05:02:40|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1651122170000|2022-04-28 05:02:50|173.66|170.86|173.6|170.8|173.66|170.86|173.6|170.8|0
1651122180000|2022-04-28 05:03:00|173.73|170.93|173.47|170.67|173.73|170.93|173.47|170.67|0
1651122190000|2022-04-28 05:03:10|173.6|170.8|173.6|170.8|173.6|170.8|173.6|170.8|0
1651122200000|2022-04-28 05:03:20|173.73|170.93|173.73|170.93|173.73|170.93|173.59|170.79|0
1651122220000|2022-04-28 05:03:40|173.72|170.92|173.66|170.86|173.86|171.06|173.66|170.86|0
1651122230000|2022-04-28 05:03:50|173.72|170.92|173.72|170.92|173.72|170.92|173.66|170.86|0
1651122240000|2022-04-28 05:04:00|173.66|170.86|173.27|170.47|173.72|170.92|173.27|170.47|0
1651122250000|2022-04-28 05:04:10|173.2|170.4|173.2|170.4|173.33|170.53|173.2|170.4|0
1651122260000|2022-04-28 05:04:20|173.33|170.53|173.33|170.53|173.46|170.66|173.33|170.53|0
1651122270000|2022-04-28 05:04:30|173.46|170.66|173.33|170.53|173.46|170.66|173.33|170.53|0
1651122280000|2022-04-28 05:04:40|173.4|170.6|173.46|170.66|173.46|170.66|173.4|170.6|0
1651122300000|2022-04-28 05:05:00|173.33|170.53|173.33|170.53|173.33|170.53|173.2|170.4|0
1651122320000|2022-04-28 05:05:20|173.46|170.66|173.33|170.53|173.46|170.66|173.33|170.53|0
1651122350000|2022-04-28 05:05:50|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1651122360000|2022-04-28 05:06:00|173.33|170.53|173.2|170.4|173.4|170.6|173.2|170.4|0
1651122370000|2022-04-28 05:06:10|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1651122380000|2022-04-28 05:06:20|173.27|170.47|173.2|170.4|173.27|170.47|173.14|170.34|0
1651122390000|2022-04-28 05:06:30|173.33|170.53|173.33|170.53|173.4|170.6|173.33|170.53|0
1651122400000|2022-04-28 05:06:40|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1651122410000|2022-04-28 05:06:50|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1651122420000|2022-04-28 05:07:00|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1651122430000|2022-04-28 05:07:10|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1651122440000|2022-04-28 05:07:20|173.46|170.66|173.59|170.79|173.59|170.79|173.46|170.66|0
1651122450000|2022-04-28 05:07:30|173.46|170.66|173.46|170.66|173.46|170.66|173.33|170.53|0
1651122460000|2022-04-28 05:07:40|173.33|170.53|173.46|170.66|173.46|170.66|173.33|170.53|0
1651122470000|2022-04-28 05:07:50|173.59|170.79|173.59|170.79|173.59|170.79|173.59|170.79|0
1651122480000|2022-04-28 05:08:00|173.72|170.92|173.59|170.79|173.72|170.92|173.59|170.79|0
1651122490000|2022-04-28 05:08:10|173.72|170.92|173.59|170.79|173.72|170.92|173.59|170.79|0
1651122500000|2022-04-28 05:08:20|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1651122510000|2022-04-28 05:08:30|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1651122520000|2022-04-28 05:08:40|173.4|170.6|173.46|170.66|173.46|170.66|173.4|170.6|0
1651122540000|2022-04-28 05:09:00|173.4|170.6|173.46|170.66|173.46|170.66|173.4|170.6|0
1651122560000|2022-04-28 05:09:20|173.59|170.79|173.59|170.79|173.59|170.79|173.53|170.73|0
1651122570000|2022-04-28 05:09:30|173.46|170.66|173.27|170.47|173.46|170.66|173.2|170.4|0
1651122580000|2022-04-28 05:09:40|173.2|170.4|173.33|170.53|173.33|170.53|173.2|170.4|0
1651122590000|2022-04-28 05:09:50|173.2|170.4|173.07|170.27|173.2|170.4|173.07|170.27|0
1651122600000|2022-04-28 05:10:00|173.14|170.34|173.2|170.4|173.2|170.4|173.07|170.27|0
1651122610000|2022-04-28 05:10:10|173.33|170.53|173.2|170.4|173.33|170.53|173.2|170.4|0
1651122620000|2022-04-28 05:10:20|173.27|170.47|173.33|170.53|173.33|170.53|173.27|170.47|0
1651122640000|2022-04-28 05:10:40|173.46|170.66|173.33|170.53|173.46|170.66|173.33|170.53|0
1651122650000|2022-04-28 05:10:50|173.46|170.66|173.33|170.53|173.46|170.66|173.33|170.53|0
1651122660000|2022-04-28 05:11:00|173.26|170.46|173.33|170.53|173.33|170.53|173.26|170.46|0
1651122690000|2022-04-28 05:11:30|173.39|170.59|173.39|170.59|173.39|170.59|173.39|170.59|0
1651122700000|2022-04-28 05:11:40|173.46|170.66|173.39|170.59|173.46|170.66|173.39|170.59|0
1651122710000|2022-04-28 05:11:50|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1651122720000|2022-04-28 05:12:00|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1651122730000|2022-04-28 05:12:10|173.46|170.66|173.59|170.79|173.59|170.79|173.46|170.66|0
1651122740000|2022-04-28 05:12:20|173.52|170.72|173.59|170.79|173.59|170.79|173.52|170.72|0
1651122770000|2022-04-28 05:12:50|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1651122780000|2022-04-28 05:13:00|173.45|170.65|173.19|170.39|173.45|170.65|173.19|170.39|0
1651122790000|2022-04-28 05:13:10|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1651122800000|2022-04-28 05:13:20|173|170.2|173.06|170.26|173.06|170.26|173|170.2|0
1651122820000|2022-04-28 05:13:40|173.13|170.33|173.19|170.39|173.19|170.39|173.13|170.33|0
1651122830000|2022-04-28 05:13:50|173.32|170.52|173.26|170.46|173.32|170.52|173.26|170.46|0
1651122840000|2022-04-28 05:14:00|173.32|170.52|173.45|170.65|173.45|170.65|173.32|170.52|0
1651122850000|2022-04-28 05:14:10|173.58|170.78|173.45|170.65|173.58|170.78|173.45|170.65|0
1651122860000|2022-04-28 05:14:20|173.39|170.59|173.32|170.52|173.45|170.65|173.32|170.52|0
1651122870000|2022-04-28 05:14:30|173.45|170.65|173.45|170.65|173.45|170.65|173.32|170.52|0
1651122880000|2022-04-28 05:14:40|173.32|170.52|173.32|170.52|173.32|170.52|173.26|170.46|0
1651122890000|2022-04-28 05:14:50|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1651122900000|2022-04-28 05:15:00|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1651122920000|2022-04-28 05:15:20|173.19|170.39|173.06|170.26|173.19|170.39|173.06|170.26|0
1651122930000|2022-04-28 05:15:30|173.19|170.39|173.19|170.39|173.19|170.39|173.06|170.26|0
1651122940000|2022-04-28 05:15:40|173.06|170.26|173.19|170.39|173.19|170.39|173.06|170.26|0
1651122950000|2022-04-28 05:15:50|173.26|170.46|173.32|170.52|173.32|170.52|173.19|170.39|0
1651122960000|2022-04-28 05:16:00|173.45|170.65|173.58|170.78|173.58|170.78|173.45|170.65|0
1651122970000|2022-04-28 05:16:10|173.84|171.04|173.71|170.91|173.84|171.04|173.71|170.91|0
1651122980000|2022-04-28 05:16:20|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1651122990000|2022-04-28 05:16:30|173.71|170.91|173.52|170.72|173.71|170.91|173.52|170.72|0
1651123000000|2022-04-28 05:16:40|173.45|170.65|173.58|170.78|173.58|170.78|173.45|170.65|0
1651123020000|2022-04-28 05:17:00|173.71|170.91|173.58|170.78|173.71|170.91|173.58|170.78|0
1651123030000|2022-04-28 05:17:10|173.71|170.91|173.71|170.91|173.71|170.91|173.65|170.85|0
1651123040000|2022-04-28 05:17:20|173.84|171.04|173.97|171.17|173.97|171.17|173.84|171.04|0
1651123050000|2022-04-28 05:17:30|173.91|171.11|173.71|170.91|173.91|171.11|173.71|170.91|0
1651123060000|2022-04-28 05:17:40|173.84|171.04|173.78|170.98|173.84|171.04|173.78|170.98|0
1651123070000|2022-04-28 05:17:50|173.84|171.04|173.71|170.91|173.84|171.04|173.71|170.91|0
1651123080000|2022-04-28 05:18:00|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1651123090000|2022-04-28 05:18:10|173.78|170.98|173.71|170.91|173.78|170.98|173.71|170.91|0
1651123100000|2022-04-28 05:18:20|173.65|170.85|173.58|170.78|173.65|170.85|173.58|170.78|0
1651123110000|2022-04-28 05:18:30|173.52|170.72|173.39|170.59|173.52|170.72|173.39|170.59|0
1651123120000|2022-04-28 05:18:40|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1651123140000|2022-04-28 05:19:00|173.32|170.52|173.39|170.59|173.39|170.59|173.32|170.52|0
1651123150000|2022-04-28 05:19:10|173.58|170.78|173.45|170.65|173.58|170.78|173.45|170.65|0
1651123160000|2022-04-28 05:19:20|173.58|170.78|173.58|170.78|173.65|170.85|173.58|170.78|0
1651123180000|2022-04-28 05:19:40|173.71|170.91|173.58|170.78|173.71|170.91|173.58|170.78|0
1651123200000|2022-04-28 05:20:00|173.45|170.65|173.45|170.65|173.45|170.65|173.38|170.58|0
1651123210000|2022-04-28 05:20:10|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1651123230000|2022-04-28 05:20:30|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1651123280000|2022-04-28 05:21:20|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1651123300000|2022-04-28 05:21:40|173.45|170.65|173.45|170.65|173.45|170.65|173.45|170.65|0
1651123310000|2022-04-28 05:21:50|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1651123330000|2022-04-28 05:22:10|173.31|170.51|173.45|170.65|173.45|170.65|173.31|170.51|0
1651123340000|2022-04-28 05:22:20|173.44|170.64|173.44|170.64|173.44|170.64|173.44|170.64|0
1651123380000|2022-04-28 05:23:00|173.57|170.77|173.57|170.77|173.57|170.77|173.57|170.77|0
1651123390000|2022-04-28 05:23:10|173.7|170.9|173.83|171.03|173.83|171.03|173.7|170.9|0
1651123410000|2022-04-28 05:23:30|173.96|171.16|173.57|170.77|173.96|171.16|173.44|170.64|0
1651123420000|2022-04-28 05:23:40|173.7|170.9|173.7|170.9|173.7|170.9|173.57|170.77|0
1651123440000|2022-04-28 05:24:00|173.77|170.97|173.7|170.9|173.77|170.97|173.7|170.9|0
1651123450000|2022-04-28 05:24:10|173.83|171.03|173.96|171.16|173.96|171.16|173.83|171.03|0
1651123460000|2022-04-28 05:24:20|173.9|171.1|173.96|171.16|173.96|171.16|173.9|171.1|0
1651123470000|2022-04-28 05:24:30|173.83|171.03|174.09|171.29|174.09|171.29|173.83|171.03|0
1651123480000|2022-04-28 05:24:40|173.96|171.16|174.09|171.29|174.09|171.29|173.96|171.16|0
1651123490000|2022-04-28 05:24:50|174.22|171.42|174.09|171.29|174.22|171.42|174.09|171.29|0
1651123500000|2022-04-28 05:25:00|174.22|171.42|174.16|171.36|174.22|171.42|174.16|171.36|0
1651123510000|2022-04-28 05:25:10|174.22|171.42|174.22|171.42|174.22|171.42|174.16|171.36|0
1651123520000|2022-04-28 05:25:20|174.35|171.55|174.22|171.42|174.35|171.55|174.22|171.42|0
1651123530000|2022-04-28 05:25:30|174.16|171.36|174.22|171.42|174.22|171.42|174.16|171.36|0
1651123540000|2022-04-28 05:25:40|174.29|171.49|174.35|171.55|174.35|171.55|174.16|171.36|0
1651123550000|2022-04-28 05:25:50|174.22|171.42|174.22|171.42|174.35|171.55|174.22|171.42|0
1651123560000|2022-04-28 05:26:00|174.35|171.55|174.22|171.42|174.35|171.55|174.22|171.42|0
1651123570000|2022-04-28 05:26:10|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1651123580000|2022-04-28 05:26:20|174.09|171.29|174.09|171.29|174.09|171.29|174.09|171.29|0
1651123590000|2022-04-28 05:26:30|173.96|171.16|173.83|171.03|173.96|171.16|173.83|171.03|0
1651123600000|2022-04-28 05:26:40|173.7|170.9|173.7|170.9|173.7|170.9|173.7|170.9|0
1651123610000|2022-04-28 05:26:50|173.57|170.77|173.57|170.77|173.57|170.77|173.57|170.77|0
1651123620000|2022-04-28 05:27:00|173.44|170.64|173.57|170.77|173.57|170.77|173.44|170.64|0
1651123630000|2022-04-28 05:27:10|173.51|170.71|173.44|170.64|173.51|170.71|173.44|170.64|0
1651123640000|2022-04-28 05:27:20|173.31|170.51|173.18|170.38|173.31|170.51|173.18|170.38|0
1651123650000|2022-04-28 05:27:30|173.12|170.32|173.12|170.32|173.12|170.32|173.12|170.32|0
1651123660000|2022-04-28 05:27:40|172.92|170.12|172.92|170.12|172.92|170.12|172.92|170.12|0
1651123670000|2022-04-28 05:27:50|172.79|169.99|172.66|169.86|172.79|169.99|172.66|169.86|0
1651123680000|2022-04-28 05:28:00|172.79|169.99|172.92|170.12|172.92|170.12|172.79|169.99|0
1651123690000|2022-04-28 05:28:10|173.05|170.25|173.05|170.25|173.05|170.25|173.05|170.25|0
1651123700000|2022-04-28 05:28:20|173.18|170.38|173.05|170.25|173.18|170.38|173.05|170.25|0
1651123710000|2022-04-28 05:28:30|173.18|170.38|173.31|170.51|173.31|170.51|173.18|170.38|0
1651123720000|2022-04-28 05:28:40|173.57|170.77|173.57|170.77|173.57|170.77|173.57|170.77|0
1651123730000|2022-04-28 05:28:50|173.7|170.9|173.7|170.9|173.7|170.9|173.7|170.9|0
1651123740000|2022-04-28 05:29:00|173.83|171.03|173.83|171.03|173.83|171.03|173.83|171.03|0
1651123750000|2022-04-28 05:29:10|173.7|170.9|173.7|170.9|173.7|170.9|173.7|170.9|0
1651123760000|2022-04-28 05:29:20|173.57|170.77|173.31|170.51|173.57|170.77|173.31|170.51|0
1651123770000|2022-04-28 05:29:30|173.24|170.44|173.31|170.51|173.31|170.51|173.18|170.38|0
1651123780000|2022-04-28 05:29:40|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1651123790000|2022-04-28 05:29:50|173.44|170.64|173.05|170.25|173.44|170.64|173.05|170.25|0
1651123800000|2022-04-28 05:30:00|172.98|170.18|172.66|169.86|172.98|170.18|172.53|169.73|0
1651123810000|2022-04-28 05:30:10|172.79|169.99|172.79|169.99|172.79|169.99|172.66|169.86|0
1651123820000|2022-04-28 05:30:20|172.72|169.92|172.66|169.86|172.79|169.99|172.66|169.86|0
1651123830000|2022-04-28 05:30:30|172.79|169.99|173.05|170.25|173.05|170.25|172.79|169.99|0
1651123840000|2022-04-28 05:30:40|173.18|170.38|173.11|170.31|173.18|170.38|173.11|170.31|0
1651123850000|2022-04-28 05:30:50|173.18|170.38|173.18|170.38|173.24|170.44|173.18|170.38|0
1651123860000|2022-04-28 05:31:00|173.24|170.44|173.18|170.38|173.24|170.44|173.18|170.38|0
1651123870000|2022-04-28 05:31:10|173.31|170.51|173.31|170.51|173.31|170.51|173.31|170.51|0
1651123880000|2022-04-28 05:31:20|173.44|170.64|173.44|170.64|173.44|170.64|173.44|170.64|0
1651123890000|2022-04-28 05:31:30|173.31|170.51|173.18|170.38|173.31|170.51|173.18|170.38|0
1651123900000|2022-04-28 05:31:40|173.24|170.44|173.17|170.37|173.24|170.44|173.17|170.37|0
1651123910000|2022-04-28 05:31:50|173.11|170.31|173.24|170.44|173.24|170.44|173.11|170.31|0
1651123920000|2022-04-28 05:32:00|173.3|170.5|173.56|170.76|173.56|170.76|173.3|170.5|0
1651123930000|2022-04-28 05:32:10|173.43|170.63|173.24|170.44|173.43|170.63|173.24|170.44|0
1651123940000|2022-04-28 05:32:20|173.04|170.24|173.3|170.5|173.3|170.5|173.04|170.24|0
1651123950000|2022-04-28 05:32:30|173.17|170.37|173.3|170.5|173.3|170.5|173.17|170.37|0
1651123970000|2022-04-28 05:32:50|173.24|170.44|173.43|170.63|173.43|170.63|173.17|170.37|0
1651123980000|2022-04-28 05:33:00|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1651123990000|2022-04-28 05:33:10|173.76|170.96|173.82|171.02|173.82|171.02|173.76|170.96|0
1651124000000|2022-04-28 05:33:20|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1651124010000|2022-04-28 05:33:30|173.63|170.83|173.56|170.76|173.69|170.89|173.56|170.76|0
1651124020000|2022-04-28 05:33:40|173.69|170.89|173.63|170.83|173.69|170.89|173.56|170.76|0
1651124030000|2022-04-28 05:33:50|173.56|170.76|173.63|170.83|173.63|170.83|173.56|170.76|0
1651124040000|2022-04-28 05:34:00|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1651124050000|2022-04-28 05:34:10|173.5|170.7|173.56|170.76|173.56|170.76|173.5|170.7|0
1651124060000|2022-04-28 05:34:20|173.43|170.63|173.43|170.63|173.43|170.63|173.43|170.63|0
1651124070000|2022-04-28 05:34:30|173.5|170.7|173.5|170.7|173.5|170.7|173.5|170.7|0
1651124080000|2022-04-28 05:34:40|173.43|170.63|173.5|170.7|173.56|170.76|173.43|170.63|0
1651124090000|2022-04-28 05:34:50|173.43|170.63|173.56|170.76|173.56|170.76|173.43|170.63|0
1651124100000|2022-04-28 05:35:00|173.17|170.37|172.91|170.11|173.17|170.37|172.91|170.11|0
1651124110000|2022-04-28 05:35:10|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1651124120000|2022-04-28 05:35:20|172.91|170.11|172.78|169.98|172.91|170.11|172.65|169.85|0
1651124130000|2022-04-28 05:35:30|172.65|169.85|172.78|169.98|172.78|169.98|172.65|169.85|0
1651124140000|2022-04-28 05:35:40|172.52|169.72|172.65|169.85|172.65|169.85|172.52|169.72|0
1651124150000|2022-04-28 05:35:50|173.04|170.24|172.91|170.11|173.04|170.24|172.91|170.11|0
1651124160000|2022-04-28 05:36:00|173.04|170.24|173.43|170.63|173.43|170.63|173.04|170.24|0
1651124170000|2022-04-28 05:36:10|173.3|170.5|173.3|170.5|173.43|170.63|173.3|170.5|0
1651124180000|2022-04-28 05:36:20|173.43|170.63|173.43|170.63|173.56|170.76|173.43|170.63|0
1651124190000|2022-04-28 05:36:30|173.37|170.57|173.3|170.5|173.37|170.57|173.3|170.5|0
1651124200000|2022-04-28 05:36:40|173.43|170.63|173.43|170.63|173.43|170.63|173.43|170.63|0
1651124210000|2022-04-28 05:36:50|173.3|170.5|173.24|170.44|173.3|170.5|173.24|170.44|0
1651124220000|2022-04-28 05:37:00|173.3|170.5|173.17|170.37|173.3|170.5|173.17|170.37|0
1651124230000|2022-04-28 05:37:10|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1651124240000|2022-04-28 05:37:20|172.91|170.11|172.91|170.11|172.91|170.11|172.91|170.11|0
1651124250000|2022-04-28 05:37:30|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1651124260000|2022-04-28 05:37:40|172.65|169.85|172.39|169.59|172.65|169.85|172.39|169.59|0
1651124280000|2022-04-28 05:38:00|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1651124290000|2022-04-28 05:38:10|172.13|169.33|172.07|169.27|172.13|169.33|172.07|169.27|0
1651124300000|2022-04-28 05:38:20|172.13|169.33|172.33|169.53|172.33|169.53|172.13|169.33|0
1651124310000|2022-04-28 05:38:30|172.26|169.46|172.39|169.59|172.39|169.59|172.26|169.46|0
1651124320000|2022-04-28 05:38:40|172.52|169.72|172.39|169.59|172.52|169.72|172.39|169.59|0
1651124330000|2022-04-28 05:38:50|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1651124340000|2022-04-28 05:39:00|172.65|169.85|172.65|169.85|172.78|169.98|172.65|169.85|0
1651124350000|2022-04-28 05:39:10|172.78|169.98|173.04|170.24|173.04|170.24|172.78|169.98|0
1651124360000|2022-04-28 05:39:20|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1651124370000|2022-04-28 05:39:30|173.69|170.89|173.82|171.02|173.95|171.15|173.69|170.89|0
1651124380000|2022-04-28 05:39:40|173.75|170.95|173.69|170.89|173.75|170.95|173.69|170.89|0
1651124390000|2022-04-28 05:39:50|173.62|170.82|173.69|170.89|173.69|170.89|173.62|170.82|0
1651124400000|2022-04-28 05:40:00|173.62|170.82|173.43|170.63|173.69|170.89|173.43|170.63|0
1651124410000|2022-04-28 05:40:10|173.49|170.69|173.43|170.63|173.49|170.69|173.43|170.63|0
1651124420000|2022-04-28 05:40:20|173.56|170.76|173.69|170.89|173.69|170.89|173.56|170.76|0
1651124430000|2022-04-28 05:40:30|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1651124440000|2022-04-28 05:40:40|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1651124450000|2022-04-28 05:40:50|173.82|171.02|173.82|171.02|173.82|171.02|173.69|170.89|0
1651124460000|2022-04-28 05:41:00|174.21|171.41|174.08|171.28|174.21|171.41|174.08|171.28|0
1651124470000|2022-04-28 05:41:10|174.21|171.41|174.28|171.48|174.28|171.48|174.14|171.34|0
1651124480000|2022-04-28 05:41:20|174.21|171.41|174.27|171.47|174.34|171.54|174.21|171.41|0
1651124490000|2022-04-28 05:41:30|174.21|171.41|174.34|171.54|174.34|171.54|174.21|171.41|0
1651124500000|2022-04-28 05:41:40|174.27|171.47|174.34|171.54|174.34|171.54|174.27|171.47|0
1651124510000|2022-04-28 05:41:50|174.41|171.61|174.47|171.67|174.47|171.67|174.41|171.61|0
1651124520000|2022-04-28 05:42:00|174.6|171.8|174.47|171.67|174.6|171.8|174.47|171.67|0
1651124530000|2022-04-28 05:42:10|174.34|171.54|174.21|171.41|174.34|171.54|174.21|171.41|0
1651124540000|2022-04-28 05:42:20|174.27|171.47|174.21|171.41|174.27|171.47|174.08|171.28|0
1651124550000|2022-04-28 05:42:30|174.34|171.54|174.21|171.41|174.34|171.54|174.21|171.41|0
1651124560000|2022-04-28 05:42:40|174.27|171.47|174.34|171.54|174.34|171.54|174.21|171.41|0
1651124570000|2022-04-28 05:42:50|174.27|171.47|174.01|171.21|174.27|171.47|174.01|171.21|0
1651124580000|2022-04-28 05:43:00|174.07|171.27|174.07|171.27|174.07|171.27|174.01|171.21|0
1651124590000|2022-04-28 05:43:10|174.27|171.47|174.8|172|174.8|172|174.27|171.47|0
1651124600000|2022-04-28 05:43:20|174.86|172.06|174.73|171.93|174.86|172.06|174.73|171.93|0
1651124610000|2022-04-28 05:43:30|174.66|171.86|174.73|171.93|174.73|171.93|174.66|171.86|0
1651124620000|2022-04-28 05:43:40|174.66|171.86|174.66|171.86|174.73|171.93|174.66|171.86|0
1651124630000|2022-04-28 05:43:50|174.6|171.8|174.73|171.93|174.73|171.93|174.6|171.8|0
1651124640000|2022-04-28 05:44:00|174.86|172.06|174.47|171.67|174.86|172.06|174.47|171.67|0
1651124650000|2022-04-28 05:44:10|174.6|171.8|174.6|171.8|174.6|171.8|174.6|171.8|0
1651124660000|2022-04-28 05:44:20|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1651124670000|2022-04-28 05:44:30|174.46|171.66|174.33|171.53|174.46|171.66|174.33|171.53|0
1651124680000|2022-04-28 05:44:40|174.4|171.6|174.46|171.66|174.46|171.66|174.4|171.6|0
1651124690000|2022-04-28 05:44:50|174.33|171.53|174.2|171.4|174.33|171.53|174.2|171.4|0
1651124700000|2022-04-28 05:45:00|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1651124710000|2022-04-28 05:45:10|174.2|171.4|174.2|171.4|174.2|171.4|174.2|171.4|0
1651124720000|2022-04-28 05:45:20|174.33|171.53|174.27|171.47|174.33|171.53|174.27|171.47|0
1651124730000|2022-04-28 05:45:30|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1651124740000|2022-04-28 05:45:40|173.94|171.14|173.81|171.01|173.94|171.14|173.81|171.01|0
1651124750000|2022-04-28 05:45:50|173.68|170.88|173.42|170.62|173.68|170.88|173.42|170.62|0
1651124760000|2022-04-28 05:46:00|173.16|170.36|173.29|170.49|173.29|170.49|173.16|170.36|0
1651124770000|2022-04-28 05:46:10|173.16|170.36|173.23|170.43|173.29|170.49|173.16|170.36|0
1651124780000|2022-04-28 05:46:20|173.29|170.49|173.16|170.36|173.29|170.49|173.16|170.36|0
1651124790000|2022-04-28 05:46:30|173.29|170.49|173.29|170.49|173.42|170.62|173.29|170.49|0
1651124800000|2022-04-28 05:46:40|173.42|170.62|173.29|170.49|173.42|170.62|173.29|170.49|0
1651124810000|2022-04-28 05:46:50|173.23|170.43|173.16|170.36|173.29|170.49|173.16|170.36|0
1651124820000|2022-04-28 05:47:00|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1651124830000|2022-04-28 05:47:10|172.97|170.17|172.45|169.65|172.97|170.17|172.45|169.65|0
1651124840000|2022-04-28 05:47:20|172.38|169.58|172.12|169.32|172.38|169.58|172.12|169.32|0
1651124850000|2022-04-28 05:47:30|172.19|169.39|172.32|169.52|172.32|169.52|172.19|169.39|0
1651124860000|2022-04-28 05:47:40|172.45|169.65|172.45|169.65|172.45|169.65|172.38|169.58|0
1651124870000|2022-04-28 05:47:50|172.25|169.45|172.12|169.32|172.25|169.45|172.12|169.32|0
1651124880000|2022-04-28 05:48:00|171.99|169.19|171.86|169.06|171.99|169.19|171.86|169.06|0
1651124890000|2022-04-28 05:48:10|171.99|169.19|171.99|169.19|171.99|169.19|171.86|169.06|0
1651124900000|2022-04-28 05:48:20|171.73|168.93|171.93|169.13|171.93|169.13|171.73|168.93|0
1651124910000|2022-04-28 05:48:30|171.86|169.06|171.8|169|171.86|169.06|171.8|169|0
1651124920000|2022-04-28 05:48:40|171.86|169.06|171.73|168.93|171.86|169.06|171.73|168.93|0
1651124930000|2022-04-28 05:48:50|171.6|168.8|170.83|168.03|171.6|168.8|170.77|167.97|0
1651124940000|2022-04-28 05:49:00|170.96|168.16|170.96|168.16|170.96|168.16|170.83|168.03|0
1651124950000|2022-04-28 05:49:10|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1651124960000|2022-04-28 05:49:20|170.96|168.16|171.34|168.54|171.34|168.54|170.96|168.16|0
1651124970000|2022-04-28 05:49:30|171.28|168.48|171.67|168.87|171.67|168.87|171.28|168.48|0
1651124980000|2022-04-28 05:49:40|171.6|168.8|171.54|168.74|171.6|168.8|171.54|168.74|0
1651124990000|2022-04-28 05:49:50|171.34|168.54|170.7|167.9|171.34|168.54|170.7|167.9|0
1651125000000|2022-04-28 05:50:00|170.83|168.03|170.38|167.58|170.83|168.03|170.38|167.58|0
1651125010000|2022-04-28 05:50:10|170.31|167.51|170.31|167.51|170.38|167.58|170.31|167.51|0
1651125020000|2022-04-28 05:50:20|169.8|167|169.93|167.13|169.93|167.13|169.8|167|0
1651125030000|2022-04-28 05:50:30|170.05|167.25|169.8|167|170.05|167.25|169.8|167|0
1651125040000|2022-04-28 05:50:40|169.93|167.13|169.92|167.12|169.93|167.13|169.86|167.06|0
1651125050000|2022-04-28 05:50:50|170.05|167.25|170.18|167.38|170.18|167.38|169.92|167.12|0
1651125060000|2022-04-28 05:51:00|170.31|167.51|170.18|167.38|170.31|167.51|170.18|167.38|0
1651125070000|2022-04-28 05:51:10|170.25|167.45|170.18|167.38|170.25|167.45|170.18|167.38|0
1651125080000|2022-04-28 05:51:20|170.31|167.51|170.05|167.25|170.31|167.51|170.05|167.25|0
1651125090000|2022-04-28 05:51:30|170.12|167.32|170.25|167.45|170.31|167.51|170.12|167.32|0
1651125100000|2022-04-28 05:51:40|170.31|167.51|170.5|167.7|170.5|167.7|170.25|167.45|0
1651125110000|2022-04-28 05:51:50|170.7|167.9|171.08|168.28|171.08|168.28|170.7|167.9|0
1651125120000|2022-04-28 05:52:00|171.15|168.35|170.82|168.02|171.21|168.41|170.82|168.02|0
1651125130000|2022-04-28 05:52:10|170.69|167.89|170.63|167.83|170.69|167.89|170.63|167.83|0
1651125140000|2022-04-28 05:52:20|170.69|167.89|170.57|167.77|170.69|167.89|170.57|167.77|0
1651125150000|2022-04-28 05:52:30|170.82|168.02|170.95|168.15|170.95|168.15|170.82|168.02|0
1651125160000|2022-04-28 05:52:40|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1651125170000|2022-04-28 05:52:50|171.02|168.22|170.95|168.15|171.02|168.22|170.89|168.09|0
1651125180000|2022-04-28 05:53:00|171.08|168.28|170.95|168.15|171.08|168.28|170.82|168.02|0
1651125190000|2022-04-28 05:53:10|170.82|168.02|170.69|167.89|170.89|168.09|170.69|167.89|0
1651125200000|2022-04-28 05:53:20|170.63|167.83|170.95|168.15|170.95|168.15|170.63|167.83|0
1651125210000|2022-04-28 05:53:30|170.89|168.09|170.82|168.02|170.89|168.09|170.82|168.02|0
1651125220000|2022-04-28 05:53:40|170.95|168.15|170.82|168.02|170.95|168.15|170.82|168.02|0
1651125250000|2022-04-28 05:54:10|170.89|168.09|170.69|167.89|170.89|168.09|170.69|167.89|0
1651125260000|2022-04-28 05:54:20|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1651125280000|2022-04-28 05:54:40|170.43|167.63|170.31|167.51|170.43|167.63|170.31|167.51|0
1651125290000|2022-04-28 05:54:50|170.24|167.44|170.18|167.38|170.24|167.44|170.18|167.38|0
1651125300000|2022-04-28 05:55:00|170.43|167.63|170.69|167.89|170.69|167.89|170.43|167.63|0
1651125310000|2022-04-28 05:55:10|170.82|168.02|170.69|167.89|170.82|168.02|170.69|167.89|0
1651125320000|2022-04-28 05:55:20|170.56|167.76|170.69|167.89|170.69|167.89|170.56|167.76|0
1651125330000|2022-04-28 05:55:30|170.76|167.96|170.69|167.89|170.76|167.96|170.69|167.89|0
1651125350000|2022-04-28 05:55:50|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1651125360000|2022-04-28 05:56:00|170.5|167.7|170.3|167.5|170.5|167.7|170.3|167.5|0
1651125370000|2022-04-28 05:56:10|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1651125380000|2022-04-28 05:56:20|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1651125390000|2022-04-28 05:56:30|170.37|167.57|170.56|167.76|170.56|167.76|170.37|167.57|0
1651125400000|2022-04-28 05:56:40|170.69|167.89|170.76|167.96|170.82|168.02|170.69|167.89|0
1651125410000|2022-04-28 05:56:50|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1651125420000|2022-04-28 05:57:00|170.82|168.02|170.89|168.09|171.01|168.21|170.82|168.02|0
1651125430000|2022-04-28 05:57:10|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651125440000|2022-04-28 05:57:20|170.89|168.09|170.82|168.02|170.89|168.09|170.69|167.89|0
1651125450000|2022-04-28 05:57:30|171.2|168.4|171.14|168.34|171.2|168.4|171.14|168.34|0
1651125460000|2022-04-28 05:57:40|171.08|168.28|170.95|168.15|171.08|168.28|170.95|168.15|0
1651125470000|2022-04-28 05:57:50|171.08|168.28|170.69|167.89|171.08|168.28|170.69|167.89|0
1651125480000|2022-04-28 05:58:00|170.63|167.83|170.56|167.76|170.69|167.89|170.56|167.76|0
1651125500000|2022-04-28 05:58:20|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1651125510000|2022-04-28 05:58:30|170.63|167.83|170.56|167.76|170.69|167.89|170.56|167.76|0
1651125520000|2022-04-28 05:58:40|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1651125530000|2022-04-28 05:58:50|170.63|167.83|170.69|167.89|170.95|168.15|170.56|167.76|0
1651125540000|2022-04-28 05:59:00|170.82|168.02|171.2|168.4|171.2|168.4|170.69|167.89|0
1651125550000|2022-04-28 05:59:10|171.07|168.27|171.2|168.4|171.2|168.4|171.07|168.27|0
1651125560000|2022-04-28 05:59:20|171.27|168.47|171.2|168.4|171.33|168.53|171.2|168.4|0
1651125570000|2022-04-28 05:59:30|171.07|168.27|171.2|168.4|171.2|168.4|171.07|168.27|0
1651125580000|2022-04-28 05:59:40|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1651125590000|2022-04-28 05:59:50|171.46|168.66|171.46|168.66|171.46|168.66|171.33|168.53|0
1651125600000|2022-04-28 06:00:00|171.4|168.6|171.59|168.79|171.59|168.79|171.4|168.6|0
1651125610000|2022-04-28 06:00:10|171.92|169.12|172.11|169.31|172.11|169.31|171.92|169.12|0
1651125620000|2022-04-28 06:00:20|171.98|169.18|171.85|169.05|171.98|169.18|171.72|168.92|0
1651125630000|2022-04-28 06:00:30|171.59|168.79|172.11|169.31|172.11|169.31|171.59|168.79|0
1651125640000|2022-04-28 06:00:40|172.24|169.44|172.11|169.31|172.24|169.44|172.11|169.31|0
1651125650000|2022-04-28 06:00:50|172.24|169.44|172.24|169.44|172.24|169.44|172.24|169.44|0
1651125660000|2022-04-28 06:01:00|172.11|169.31|172.17|169.37|172.17|169.37|172.11|169.31|0
1651125670000|2022-04-28 06:01:10|172.24|169.44|172.37|169.57|172.37|169.57|172.24|169.44|0
1651125680000|2022-04-28 06:01:20|172.24|169.44|171.85|169.05|172.24|169.44|171.85|169.05|0
1651125690000|2022-04-28 06:01:30|171.72|168.92|171.72|168.92|171.72|168.92|171.66|168.86|0
1651125700000|2022-04-28 06:01:40|171.33|168.53|171.27|168.47|171.33|168.53|171.27|168.47|0
1651125710000|2022-04-28 06:01:50|171.2|168.4|171.01|168.21|171.2|168.4|171.01|168.21|0
1651125720000|2022-04-28 06:02:00|170.88|168.08|170.75|167.95|170.88|168.08|170.56|167.76|0
1651125730000|2022-04-28 06:02:10|170.81|168.01|171.01|168.21|171.01|168.21|170.81|168.01|0
1651125740000|2022-04-28 06:02:20|170.94|168.14|171.07|168.27|171.07|168.27|170.94|168.14|0
1651125750000|2022-04-28 06:02:30|171.14|168.34|171.07|168.27|171.2|168.4|171.07|168.27|0
1651125760000|2022-04-28 06:02:40|170.94|168.14|170.43|167.63|170.94|168.14|170.43|167.63|0
1651125770000|2022-04-28 06:02:50|170.17|167.37|169.91|167.11|170.17|167.37|169.91|167.11|0
1651125780000|2022-04-28 06:03:00|169.85|167.05|169.66|166.86|169.85|167.05|169.66|166.86|0
1651125790000|2022-04-28 06:03:10|169.78|166.98|169.78|166.98|169.85|167.05|169.78|166.98|0
1651125800000|2022-04-28 06:03:20|169.91|167.11|170.04|167.24|170.04|167.24|169.91|167.11|0
1651125810000|2022-04-28 06:03:30|170.3|167.5|170.3|167.5|170.43|167.63|170.3|167.5|0
1651125820000|2022-04-28 06:03:40|170.17|167.37|170.23|167.43|170.24|167.44|170.17|167.37|0
1651125830000|2022-04-28 06:03:50|170.04|167.24|169.85|167.05|170.04|167.24|169.85|167.05|0
1651125840000|2022-04-28 06:04:00|169.91|167.11|169.78|166.98|169.91|167.11|169.78|166.98|0
1651125850000|2022-04-28 06:04:10|169.85|167.05|169.53|166.73|169.85|167.05|169.53|166.73|0
1651125860000|2022-04-28 06:04:20|169.72|166.92|169.65|166.85|169.72|166.92|169.65|166.85|0
1651125870000|2022-04-28 06:04:30|169.72|166.92|169.78|166.98|169.78|166.98|169.72|166.92|0
1651125880000|2022-04-28 06:04:40|169.85|167.05|169.98|167.18|170.04|167.24|169.85|167.05|0
1651125890000|2022-04-28 06:04:50|170.04|167.24|169.98|167.18|170.04|167.24|169.98|167.18|0
1651125900000|2022-04-28 06:05:00|169.91|167.11|170.17|167.37|170.17|167.37|169.91|167.11|0
1651125910000|2022-04-28 06:05:10|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1651125920000|2022-04-28 06:05:20|170.36|167.56|170.17|167.37|170.36|167.56|170.17|167.37|0
1651125930000|2022-04-28 06:05:30|170.04|167.24|169.85|167.05|170.04|167.24|169.85|167.05|0
1651125940000|2022-04-28 06:05:40|170.04|167.24|170.42|167.62|170.42|167.62|170.04|167.24|0
1651125950000|2022-04-28 06:05:50|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1651125960000|2022-04-28 06:06:00|170.68|167.88|170.94|168.14|171.07|168.27|170.68|167.88|0
1651125970000|2022-04-28 06:06:10|171.07|168.27|171.2|168.4|171.2|168.4|171.07|168.27|0
1651125980000|2022-04-28 06:06:20|171.07|168.27|170.88|168.08|171.07|168.27|170.88|168.08|0
1651125990000|2022-04-28 06:06:30|170.81|168.01|170.81|168.01|170.81|168.01|170.68|167.88|0
1651126000000|2022-04-28 06:06:40|170.68|167.88|170.68|167.88|170.75|167.95|170.68|167.88|0
1651126010000|2022-04-28 06:06:50|170.75|167.95|170.94|168.14|170.94|168.14|170.75|167.95|0
1651126020000|2022-04-28 06:07:00|171.07|168.27|171.52|168.72|171.52|168.72|171.07|168.27|0
1651126030000|2022-04-28 06:07:10|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1651126040000|2022-04-28 06:07:20|171.52|168.72|171.45|168.65|171.52|168.72|171.39|168.59|0
1651126050000|2022-04-28 06:07:30|171.32|168.52|171.07|168.27|171.32|168.52|171.07|168.27|0
1651126060000|2022-04-28 06:07:40|170.94|168.14|170.49|167.69|170.94|168.14|170.49|167.69|0
1651126070000|2022-04-28 06:07:50|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1651126080000|2022-04-28 06:08:00|170.49|167.69|170.62|167.82|170.62|167.82|170.49|167.69|0
1651126090000|2022-04-28 06:08:10|170.55|167.75|170.29|167.49|170.55|167.75|170.29|167.49|0
1651126100000|2022-04-28 06:08:20|170.36|167.56|170.16|167.36|170.36|167.56|170.16|167.36|0
1651126110000|2022-04-28 06:08:30|169.97|167.17|169.65|166.85|169.97|167.17|169.65|166.85|0
1651126120000|2022-04-28 06:08:40|169.78|166.98|169.78|166.98|169.91|167.11|169.78|166.98|0
1651126130000|2022-04-28 06:08:50|169.84|167.04|169.78|166.98|169.84|167.04|169.78|166.98|0
1651126140000|2022-04-28 06:09:00|169.91|167.11|169.78|166.98|169.91|167.11|169.78|166.98|0
1651126150000|2022-04-28 06:09:10|169.72|166.92|169.65|166.85|169.72|166.92|169.52|166.72|0
1651126160000|2022-04-28 06:09:20|169.78|166.98|169.84|167.04|169.91|167.11|169.78|166.98|0
1651126170000|2022-04-28 06:09:30|169.91|167.11|169.78|166.98|169.91|167.11|169.78|166.98|0
1651126180000|2022-04-28 06:09:40|169.91|167.11|170.16|167.36|170.16|167.36|169.91|167.11|0
1651126190000|2022-04-28 06:09:50|170.42|167.62|170.55|167.75|170.55|167.75|170.42|167.62|0
1651126200000|2022-04-28 06:10:00|170.42|167.62|170.55|167.75|170.55|167.75|170.42|167.62|0
1651126210000|2022-04-28 06:10:10|170.68|167.88|171.19|168.39|171.19|168.39|170.68|167.88|0
1651126220000|2022-04-28 06:10:20|171.39|168.59|171.45|168.65|171.52|168.72|171.39|168.59|0
1651126230000|2022-04-28 06:10:30|171.32|168.52|171.39|168.59|171.39|168.59|171.26|168.46|0
1651126240000|2022-04-28 06:10:40|171.32|168.52|171.26|168.46|171.32|168.52|171.26|168.46|0
1651126250000|2022-04-28 06:10:50|171.19|168.39|171|168.2|171.19|168.39|171|168.2|0
1651126260000|2022-04-28 06:11:00|170.93|168.13|170.87|168.07|170.93|168.13|170.87|168.07|0
1651126270000|2022-04-28 06:11:10|170.8|168|170.8|168|170.8|168|170.74|167.94|0
1651126280000|2022-04-28 06:11:20|170.74|167.94|170.42|167.62|170.74|167.94|170.42|167.62|0
1651126290000|2022-04-28 06:11:30|170.16|167.36|170.16|167.36|170.16|167.36|170.03|167.23|0
1651126310000|2022-04-28 06:11:50|170.23|167.43|170.55|167.75|170.55|167.75|170.23|167.43|0
1651126320000|2022-04-28 06:12:00|170.29|167.49|170.16|167.36|170.29|167.49|170.16|167.36|0
1651126330000|2022-04-28 06:12:10|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1651126340000|2022-04-28 06:12:20|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1651126350000|2022-04-28 06:12:30|169.97|167.17|169.77|166.97|169.97|167.17|169.77|166.97|0
1651126360000|2022-04-28 06:12:40|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1651126370000|2022-04-28 06:12:50|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1651126380000|2022-04-28 06:13:00|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1651126390000|2022-04-28 06:13:10|170.29|167.49|170.42|167.62|170.42|167.62|170.29|167.49|0
1651126400000|2022-04-28 06:13:20|170.35|167.55|170.29|167.49|170.35|167.55|170.29|167.49|0
1651126410000|2022-04-28 06:13:30|170.35|167.55|170.42|167.62|170.42|167.62|170.35|167.55|0
1651126420000|2022-04-28 06:13:40|170.54|167.74|170.1|167.3|170.54|167.74|170.1|167.3|0
1651126430000|2022-04-28 06:13:50|170.03|167.23|170.03|167.23|170.03|167.23|169.97|167.17|0
1651126440000|2022-04-28 06:14:00|170.1|167.3|169.9|167.1|170.1|167.3|169.9|167.1|0
1651126450000|2022-04-28 06:14:10|169.97|167.17|169.26|166.46|169.97|167.17|169.26|166.46|0
1651126460000|2022-04-28 06:14:20|169.13|166.33|169.39|166.59|169.39|166.59|169.13|166.33|0
1651126470000|2022-04-28 06:14:30|169.45|166.65|169.58|166.78|169.64|166.84|169.45|166.65|0
1651126480000|2022-04-28 06:14:40|169.51|166.71|169.51|166.71|169.58|166.78|169.51|166.71|0
1651126490000|2022-04-28 06:14:50|169.45|166.65|169.51|166.71|169.51|166.71|169.45|166.65|0
1651126500000|2022-04-28 06:15:00|169.39|166.59|169.26|166.46|169.39|166.59|169.26|166.46|0
1651126510000|2022-04-28 06:15:10|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1651126520000|2022-04-28 06:15:20|169.39|166.59|169.2|166.4|169.39|166.59|169.13|166.33|0
1651126530000|2022-04-28 06:15:30|169.13|166.33|169|166.2|169.13|166.33|169|166.2|0
1651126540000|2022-04-28 06:15:40|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1651126550000|2022-04-28 06:15:50|169.13|166.33|169.07|166.27|169.13|166.33|169.07|166.27|0
1651126560000|2022-04-28 06:16:00|168.75|165.95|168.87|166.07|168.87|166.07|168.75|165.95|0
1651126570000|2022-04-28 06:16:10|169|166.2|169|166.2|169|166.2|169|166.2|0
1651126580000|2022-04-28 06:16:20|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1651126590000|2022-04-28 06:16:30|169.26|166.46|169.51|166.71|169.51|166.71|169.26|166.46|0
1651126600000|2022-04-28 06:16:40|169.64|166.84|169.38|166.58|169.64|166.84|169.38|166.58|0
1651126610000|2022-04-28 06:16:50|169.51|166.71|169.51|166.71|169.51|166.71|169.51|166.71|0
1651126620000|2022-04-28 06:17:00|169.38|166.58|169.13|166.33|169.38|166.58|169.13|166.33|0
1651126630000|2022-04-28 06:17:10|169|166.2|169.13|166.33|169.13|166.33|169|166.2|0
1651126640000|2022-04-28 06:17:20|169.26|166.46|169.38|166.58|169.38|166.58|169.26|166.46|0
1651126650000|2022-04-28 06:17:30|169.45|166.65|169.38|166.58|169.45|166.65|169.38|166.58|0
1651126660000|2022-04-28 06:17:40|169.58|166.78|169.64|166.84|169.64|166.84|169.58|166.78|0
1651126670000|2022-04-28 06:17:50|169.58|166.78|169.51|166.71|169.64|166.84|169.51|166.71|0
1651126680000|2022-04-28 06:18:00|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1651126690000|2022-04-28 06:18:10|169.25|166.45|168.87|166.07|169.25|166.45|168.74|165.94|0
1651126700000|2022-04-28 06:18:20|169|166.2|169.07|166.27|169.13|166.33|169|166.2|0
1651126710000|2022-04-28 06:18:30|169|166.2|168.74|165.94|169.13|166.33|168.74|165.94|0
1651126720000|2022-04-28 06:18:40|168.1|165.3|168.23|165.43|168.23|165.43|168.1|165.3|0
1651126730000|2022-04-28 06:18:50|168.36|165.56|168.23|165.43|168.36|165.56|168.23|165.43|0
1651126740000|2022-04-28 06:19:00|168.1|165.3|168.23|165.43|168.23|165.43|168.1|165.3|0
1651126750000|2022-04-28 06:19:10|168.1|165.3|168.17|165.37|168.23|165.43|168.1|165.3|0
1651126760000|2022-04-28 06:19:20|168.1|165.3|168.23|165.43|168.43|165.63|168.1|165.3|0
1651126770000|2022-04-28 06:19:30|168.36|165.56|168.3|165.5|168.36|165.56|168.23|165.43|0
1651126780000|2022-04-28 06:19:40|168.36|165.56|168.42|165.62|168.42|165.62|168.36|165.56|0
1651126790000|2022-04-28 06:19:50|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1651126800000|2022-04-28 06:20:00|168.36|165.56|167.98|165.18|168.36|165.56|167.98|165.18|0
1651126810000|2022-04-28 06:20:10|167.91|165.11|167.85|165.05|167.91|165.11|167.85|165.05|0
1651126820000|2022-04-28 06:20:20|167.98|165.18|168.36|165.56|168.36|165.56|167.98|165.18|0
1651126830000|2022-04-28 06:20:30|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1651126840000|2022-04-28 06:20:40|168.55|165.75|168.61|165.81|168.68|165.88|168.55|165.75|0
1651126850000|2022-04-28 06:20:50|168.74|165.94|168.61|165.81|168.74|165.94|168.61|165.81|0
1651126860000|2022-04-28 06:21:00|168.55|165.75|168.23|165.43|168.55|165.75|168.23|165.43|0
1651126870000|2022-04-28 06:21:10|168.1|165.3|167.59|164.79|168.1|165.3|167.59|164.79|0
1651126880000|2022-04-28 06:21:20|167.85|165.05|167.72|164.92|167.91|165.11|167.72|164.92|0
1651126890000|2022-04-28 06:21:30|167.53|164.73|167.97|165.17|167.97|165.17|167.53|164.73|0
1651126900000|2022-04-28 06:21:40|167.72|164.92|167.85|165.05|167.85|165.05|167.72|164.92|0
1651126910000|2022-04-28 06:21:50|168.1|165.3|167.91|165.11|168.1|165.3|167.91|165.11|0
1651126920000|2022-04-28 06:22:00|167.97|165.17|167.72|164.92|167.97|165.17|167.72|164.92|0
1651126930000|2022-04-28 06:22:10|167.46|164.66|167.34|164.54|167.46|164.66|167.34|164.54|0
1651126940000|2022-04-28 06:22:20|167.21|164.41|167.21|164.41|167.21|164.41|167.21|164.41|0
1651126950000|2022-04-28 06:22:30|167.4|164.6|167.72|164.92|167.72|164.92|167.4|164.6|0
1651126960000|2022-04-28 06:22:40|167.59|164.79|167.46|164.66|167.59|164.79|167.46|164.66|0
1651126970000|2022-04-28 06:22:50|167.34|164.54|167.28|164.48|167.34|164.54|167.21|164.41|0
1651126980000|2022-04-28 06:23:00|167.21|164.41|167.08|164.28|167.21|164.41|167.08|164.28|0
1651126990000|2022-04-28 06:23:10|167.21|164.41|167.21|164.41|167.21|164.41|167.21|164.41|0
1651127000000|2022-04-28 06:23:20|167.08|164.28|167.21|164.41|167.27|164.47|167.08|164.28|0
1651127020000|2022-04-28 06:23:40|167.08|164.28|167.34|164.54|167.34|164.54|167.08|164.28|0
1651127030000|2022-04-28 06:23:50|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1651127040000|2022-04-28 06:24:00|167.46|164.66|167.46|164.66|167.46|164.66|167.46|164.66|0
1651127050000|2022-04-28 06:24:10|167.59|164.79|167.59|164.79|167.59|164.79|167.46|164.66|0
1651127060000|2022-04-28 06:24:20|167.72|164.92|167.66|164.86|167.72|164.92|167.66|164.86|0
1651127070000|2022-04-28 06:24:30|167.72|164.92|167.97|165.17|167.97|165.17|167.72|164.92|0
1651127080000|2022-04-28 06:24:40|168.1|165.3|167.91|165.11|168.1|165.3|167.91|165.11|0
1651127090000|2022-04-28 06:24:50|167.84|165.04|167.72|164.92|167.84|165.04|167.72|164.92|0
1651127100000|2022-04-28 06:25:00|167.59|164.79|167.33|164.53|167.59|164.79|167.33|164.53|0
1651127110000|2022-04-28 06:25:10|167.53|164.73|167.08|164.28|167.53|164.73|167.08|164.28|0
1651127120000|2022-04-28 06:25:20|166.95|164.15|166.95|164.15|166.95|164.15|166.83|164.03|0
1651127130000|2022-04-28 06:25:30|166.89|164.09|166.95|164.15|166.95|164.15|166.89|164.09|0
1651127140000|2022-04-28 06:25:40|167.02|164.22|167.08|164.28|167.08|164.28|167.02|164.22|0
1651127150000|2022-04-28 06:25:50|166.95|164.15|167.08|164.28|167.27|164.47|166.83|164.03|0
1651127160000|2022-04-28 06:26:00|167.02|164.22|167.08|164.28|167.08|164.28|166.83|164.03|0
1651127170000|2022-04-28 06:26:10|167.21|164.41|167.33|164.53|167.33|164.53|167.21|164.41|0
1651127180000|2022-04-28 06:26:20|167.46|164.66|167.46|164.66|167.46|164.66|167.46|164.66|0
1651127190000|2022-04-28 06:26:30|167.33|164.53|167.08|164.28|167.33|164.53|167.08|164.28|0
1651127200000|2022-04-28 06:26:40|167.21|164.41|167.08|164.28|167.21|164.41|167.08|164.28|0
1651127210000|2022-04-28 06:26:50|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1651127220000|2022-04-28 06:27:00|166.95|164.15|166.89|164.09|166.95|164.15|166.89|164.09|0
1651127230000|2022-04-28 06:27:10|166.7|163.9|166.95|164.15|166.95|164.15|166.7|163.9|0
1651127240000|2022-04-28 06:27:20|167.08|164.28|166.7|163.9|167.08|164.28|166.7|163.9|0
1651127250000|2022-04-28 06:27:30|166.57|163.77|166.64|163.84|166.82|164.02|166.57|163.77|0
1651127260000|2022-04-28 06:27:40|166.7|163.9|166.7|163.9|166.82|164.02|166.7|163.9|0
1651127270000|2022-04-28 06:27:50|166.64|163.84|166.7|163.9|166.7|163.9|166.64|163.84|0
1651127280000|2022-04-28 06:28:00|166.57|163.77|166.44|163.64|166.57|163.77|166.44|163.64|0
1651127290000|2022-04-28 06:28:10|166.38|163.58|166.38|163.58|166.38|163.58|166.38|163.58|0
1651127300000|2022-04-28 06:28:20|166.32|163.52|166.19|163.39|166.32|163.52|166.19|163.39|0
1651127310000|2022-04-28 06:28:30|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1651127320000|2022-04-28 06:28:40|166.19|163.39|166.44|163.64|166.57|163.77|166.19|163.39|0
1651127330000|2022-04-28 06:28:50|166.7|163.9|166.63|163.83|166.7|163.9|166.63|163.83|0
1651127340000|2022-04-28 06:29:00|166.7|163.9|166.7|163.9|166.82|164.02|166.7|163.9|0
1651127350000|2022-04-28 06:29:10|166.76|163.96|166.82|164.02|166.89|164.09|166.76|163.96|0
1651127360000|2022-04-28 06:29:20|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1651127370000|2022-04-28 06:29:30|167.01|164.21|167.01|164.21|167.01|164.21|167.01|164.21|0
1651127380000|2022-04-28 06:29:40|167.08|164.28|167.2|164.4|167.33|164.53|167.08|164.28|0
1651127390000|2022-04-28 06:29:50|167.33|164.53|167.2|164.4|167.33|164.53|167.2|164.4|0
1651127400000|2022-04-28 06:30:00|167.33|164.53|167.2|164.4|167.33|164.53|167.2|164.4|0
1651127410000|2022-04-28 06:30:10|167.33|164.53|167.2|164.4|167.33|164.53|167.14|164.34|0
1651127430000|2022-04-28 06:30:30|167.33|164.53|167.27|164.47|167.33|164.53|167.27|164.47|0
1651127440000|2022-04-28 06:30:40|167.2|164.4|167.33|164.53|167.33|164.53|167.2|164.4|0
1651127450000|2022-04-28 06:30:50|167.2|164.4|167.07|164.27|167.2|164.4|167.07|164.27|0
1651127460000|2022-04-28 06:31:00|166.95|164.15|166.82|164.02|166.95|164.15|166.82|164.02|0
1651127480000|2022-04-28 06:31:20|166.69|163.89|166.57|163.77|166.69|163.89|166.57|163.77|0
1651127490000|2022-04-28 06:31:30|166.51|163.71|166.57|163.77|166.57|163.77|166.31|163.51|0
1651127500000|2022-04-28 06:31:40|166.63|163.83|166.82|164.02|166.82|164.02|166.63|163.83|0
1651127510000|2022-04-28 06:31:50|166.95|164.15|166.95|164.15|167.07|164.27|166.95|164.15|0
1651127520000|2022-04-28 06:32:00|167.07|164.27|166.95|164.15|167.07|164.27|166.95|164.15|0
1651127530000|2022-04-28 06:32:10|167.07|164.27|167.2|164.4|167.2|164.4|167.07|164.27|0
1651127540000|2022-04-28 06:32:20|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1651127550000|2022-04-28 06:32:30|167.14|164.34|167.14|164.34|167.14|164.34|167.07|164.27|0
1651127560000|2022-04-28 06:32:40|167.2|164.4|167.33|164.53|167.33|164.53|167.2|164.4|0
1651127570000|2022-04-28 06:32:50|167.2|164.4|167.07|164.27|167.2|164.4|167.07|164.27|0
1651127580000|2022-04-28 06:33:00|166.88|164.08|166.82|164.02|166.88|164.08|166.82|164.02|0
1651127610000|2022-04-28 06:33:30|166.94|164.14|167.2|164.4|167.2|164.4|166.94|164.14|0
1651127620000|2022-04-28 06:33:40|167.26|164.46|167.26|164.46|167.26|164.46|167.26|164.46|0
1651127630000|2022-04-28 06:33:50|167.32|164.52|167.32|164.52|167.32|164.52|167.32|164.52|0
1651127640000|2022-04-28 06:34:00|167.26|164.46|167.45|164.65|167.45|164.65|167.26|164.46|0
1651127650000|2022-04-28 06:34:10|167.32|164.52|167.32|164.52|167.32|164.52|167.32|164.52|0
1651127660000|2022-04-28 06:34:20|167.2|164.4|167.2|164.4|167.26|164.46|167.2|164.4|0
1651127670000|2022-04-28 06:34:30|167.32|164.52|167.32|164.52|167.32|164.52|167.32|164.52|0
1651127680000|2022-04-28 06:34:40|167.45|164.65|167.32|164.52|167.45|164.65|167.32|164.52|0
1651127690000|2022-04-28 06:34:50|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1651127700000|2022-04-28 06:35:00|167.32|164.52|167.2|164.4|167.32|164.52|167.2|164.4|0
1651127720000|2022-04-28 06:35:20|167.07|164.27|167.2|164.4|167.2|164.4|167.07|164.27|0
1651127730000|2022-04-28 06:35:30|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1651127740000|2022-04-28 06:35:40|167.07|164.27|167.07|164.27|167.13|164.33|167.07|164.27|0
1651127750000|2022-04-28 06:35:50|167.13|164.33|167.2|164.4|167.2|164.4|167.07|164.27|0
1651127760000|2022-04-28 06:36:00|167.32|164.52|167.32|164.52|167.32|164.52|167.32|164.52|0
1651127780000|2022-04-28 06:36:20|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1651127790000|2022-04-28 06:36:30|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1651127810000|2022-04-28 06:36:50|167.07|164.27|167.32|164.52|167.32|164.52|167.07|164.27|0
1651127820000|2022-04-28 06:37:00|167.26|164.46|167.19|164.39|167.26|164.46|167.19|164.39|0
1651127830000|2022-04-28 06:37:10|167.32|164.52|167.45|164.65|167.45|164.65|167.19|164.39|0
1651127840000|2022-04-28 06:37:20|167.58|164.78|167.58|164.78|167.58|164.78|167.58|164.78|0
1651127850000|2022-04-28 06:37:30|167.7|164.9|167.7|164.9|167.7|164.9|167.7|164.9|0
1651127870000|2022-04-28 06:37:50|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1651127880000|2022-04-28 06:38:00|167.9|165.1|167.83|165.03|167.9|165.1|167.77|164.97|0
1651127890000|2022-04-28 06:38:10|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1651127900000|2022-04-28 06:38:20|167.39|164.59|167.32|164.52|167.39|164.59|167.32|164.52|0
1651127910000|2022-04-28 06:38:30|167.26|164.46|167.32|164.52|167.32|164.52|167.26|164.46|0
1651127920000|2022-04-28 06:38:40|167.19|164.39|167.07|164.27|167.19|164.39|167.07|164.27|0
1651127940000|2022-04-28 06:39:00|167.13|164.33|167.07|164.27|167.13|164.33|167.07|164.27|0
1651127950000|2022-04-28 06:39:10|167|164.2|167.07|164.27|167.07|164.27|167|164.2|0
1651127960000|2022-04-28 06:39:20|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1651127970000|2022-04-28 06:39:30|167.13|164.33|167.19|164.39|167.19|164.39|167.13|164.33|0
1651127980000|2022-04-28 06:39:40|167.26|164.46|167.32|164.52|167.32|164.52|167.26|164.46|0
1651127990000|2022-04-28 06:39:50|167.19|164.39|167.19|164.39|167.26|164.46|167.19|164.39|0
1651128000000|2022-04-28 06:40:00|167.06|164.26|167.13|164.33|167.13|164.33|167.06|164.26|0
1651128010000|2022-04-28 06:40:10|167.19|164.39|167.06|164.26|167.19|164.39|167.06|164.26|0
1651128020000|2022-04-28 06:40:20|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1651128030000|2022-04-28 06:40:30|167.19|164.39|167.19|164.39|167.19|164.39|167.06|164.26|0
1651128040000|2022-04-28 06:40:40|167.32|164.52|167.32|164.52|167.32|164.52|167.32|164.52|0
1651128050000|2022-04-28 06:40:50|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1651128070000|2022-04-28 06:41:10|167.06|164.26|167.19|164.39|167.19|164.39|167.06|164.26|0
1651128100000|2022-04-28 06:41:40|167.32|164.52|167.19|164.39|167.32|164.52|167.19|164.39|0
1651128110000|2022-04-28 06:41:50|167.32|164.52|167.32|164.52|167.32|164.52|167.19|164.39|0
1651128120000|2022-04-28 06:42:00|167.26|164.46|167.32|164.52|167.32|164.52|167.26|164.46|0
1651128130000|2022-04-28 06:42:10|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1651128150000|2022-04-28 06:42:30|167.25|164.45|167.32|164.52|167.32|164.52|167.25|164.45|0
1651128160000|2022-04-28 06:42:40|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1651128170000|2022-04-28 06:42:50|167.32|164.52|167.19|164.39|167.32|164.52|167.19|164.39|0
1651128180000|2022-04-28 06:43:00|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1651128190000|2022-04-28 06:43:10|166.93|164.13|166.87|164.07|166.93|164.13|166.87|164.07|0
1651128200000|2022-04-28 06:43:20|166.43|163.63|166.55|163.75|166.55|163.75|166.3|163.5|0
1651128210000|2022-04-28 06:43:30|166.43|163.63|166.43|163.63|166.43|163.63|166.43|163.63|0
1651128220000|2022-04-28 06:43:40|166.49|163.69|166.49|163.69|166.49|163.69|166.43|163.63|0
1651128230000|2022-04-28 06:43:50|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1651128240000|2022-04-28 06:44:00|166.49|163.69|166.62|163.82|166.62|163.82|166.49|163.69|0
1651128250000|2022-04-28 06:44:10|166.55|163.75|166.43|163.63|166.55|163.75|166.43|163.63|0
1651128260000|2022-04-28 06:44:20|166.49|163.69|166.3|163.5|166.49|163.69|166.3|163.5|0
1651128270000|2022-04-28 06:44:30|166.17|163.37|166.17|163.37|166.17|163.37|166.17|163.37|0
1651128280000|2022-04-28 06:44:40|166.11|163.31|165.92|163.12|166.11|163.31|165.92|163.12|0
1651128290000|2022-04-28 06:44:50|166.05|163.25|166.05|163.25|166.17|163.37|166.05|163.25|0
1651128300000|2022-04-28 06:45:00|166.17|163.37|165.79|162.99|166.17|163.37|165.79|162.99|0
1651128320000|2022-04-28 06:45:20|165.54|162.74|165.16|162.36|165.67|162.87|165.16|162.36|0
1651128330000|2022-04-28 06:45:30|165.29|162.49|165.61|162.81|165.61|162.81|165.29|162.49|0
1651128340000|2022-04-28 06:45:40|165.67|162.87|165.54|162.74|165.67|162.87|165.54|162.74|0
1651128350000|2022-04-28 06:45:50|165.67|162.87|165.54|162.74|165.67|162.87|165.54|162.74|0
1651128360000|2022-04-28 06:46:00|165.67|162.87|165.79|162.99|165.79|162.99|165.6|162.8|0
1651128370000|2022-04-28 06:46:10|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1651128380000|2022-04-28 06:46:20|165.86|163.06|165.79|162.99|165.86|163.06|165.79|162.99|0
1651128390000|2022-04-28 06:46:30|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1651128400000|2022-04-28 06:46:40|165.79|162.99|165.66|162.86|165.86|163.06|165.66|162.86|0
1651128410000|2022-04-28 06:46:50|165.54|162.74|165.79|162.99|165.79|162.99|165.54|162.74|0
1651128420000|2022-04-28 06:47:00|165.66|162.86|165.54|162.74|165.66|162.86|165.54|162.74|0
1651128430000|2022-04-28 06:47:10|165.6|162.8|165.66|162.86|165.66|162.86|165.6|162.8|0
1651128440000|2022-04-28 06:47:20|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1651128450000|2022-04-28 06:47:30|165.86|163.06|165.92|163.12|165.92|163.12|165.73|162.93|0
1651128460000|2022-04-28 06:47:40|165.86|163.06|165.79|162.99|165.86|163.06|165.79|162.99|0
1651128470000|2022-04-28 06:47:50|165.73|162.93|165.66|162.86|165.79|162.99|165.66|162.86|0
1651128480000|2022-04-28 06:48:00|165.86|163.06|165.66|162.86|165.86|163.06|165.66|162.86|0
1651128500000|2022-04-28 06:48:20|165.79|162.99|165.85|163.05|165.85|163.05|165.79|162.99|0
1651128510000|2022-04-28 06:48:30|165.92|163.12|166.29|163.49|166.29|163.49|165.92|163.12|0
1651128520000|2022-04-28 06:48:40|166.17|163.37|166.04|163.24|166.17|163.37|166.04|163.24|0
1651128530000|2022-04-28 06:48:50|166.17|163.37|165.91|163.11|166.17|163.37|165.91|163.11|0
1651128540000|2022-04-28 06:49:00|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1651128560000|2022-04-28 06:49:20|166.11|163.31|166.78|163.98|171.29|168.49|166.11|163.31|0
1651128580000|2022-04-28 06:49:40|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1651128590000|2022-04-28 06:49:50|166.59|163.79|166.53|163.73|166.59|163.79|166.53|163.73|0
1651128600000|2022-04-28 06:50:00|166.47|163.67|166.56|163.76|166.56|163.76|166.47|163.67|0
1651128610000|2022-04-28 06:50:10|166.68|163.88|166.27|163.47|166.68|163.88|166.27|163.47|0
1651128620000|2022-04-28 06:50:20|166.15|163.35|166.15|163.35|166.15|163.35|166.15|163.35|0
1651128630000|2022-04-28 06:50:30|166.02|163.22|166.02|163.22|166.02|163.22|166.02|163.22|0
1651128640000|2022-04-28 06:50:40|165.9|163.1|165.77|162.97|165.9|163.1|165.77|162.97|0
1651128650000|2022-04-28 06:50:50|165.9|163.1|165.9|163.1|166.02|163.22|165.9|163.1|0
1651128660000|2022-04-28 06:51:00|166.02|163.22|166.15|163.35|166.15|163.35|166.02|163.22|0
1651128670000|2022-04-28 06:51:10|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1651128680000|2022-04-28 06:51:20|166.15|163.35|166.15|163.35|166.15|163.35|166.15|163.35|0
1651128690000|2022-04-28 06:51:30|166.27|163.47|166.53|163.73|166.53|163.73|166.27|163.47|0
1651128700000|2022-04-28 06:51:40|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1651128710000|2022-04-28 06:51:50|166.53|163.73|166.59|163.79|166.59|163.79|166.53|163.73|0
1651128720000|2022-04-28 06:52:00|166.53|163.73|166.27|163.47|166.53|163.73|166.27|163.47|0
1651128730000|2022-04-28 06:52:10|166.4|163.6|166.52|163.72|166.52|163.72|166.4|163.6|0
1651128740000|2022-04-28 06:52:20|166.4|163.6|166.27|163.47|166.4|163.6|166.27|163.47|0
1651128750000|2022-04-28 06:52:30|166.4|163.6|166.27|163.47|166.4|163.6|166.27|163.47|0
1651128760000|2022-04-28 06:52:40|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1651128780000|2022-04-28 06:53:00|166.46|163.66|166.4|163.6|166.46|163.66|166.4|163.6|0
1651128790000|2022-04-28 06:53:10|166.34|163.54|166.4|163.6|166.4|163.6|166.34|163.54|0
1651128800000|2022-04-28 06:53:20|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1651128810000|2022-04-28 06:53:30|166.14|163.34|166.02|163.22|166.14|163.34|166.02|163.22|0
1651128820000|2022-04-28 06:53:40|165.89|163.09|165.83|163.03|165.89|163.09|165.83|163.03|0
1651128830000|2022-04-28 06:53:50|165.77|162.97|166.14|163.34|166.14|163.34|165.77|162.97|0
1651128840000|2022-04-28 06:54:00|166.02|163.22|166.08|163.28|166.14|163.34|166.02|163.22|0
1651128850000|2022-04-28 06:54:10|166.14|163.34|166.34|163.54|166.34|163.54|166.14|163.34|0
1651128860000|2022-04-28 06:54:20|166.4|163.6|166.4|163.6|166.4|163.6|166.27|163.47|0
1651128880000|2022-04-28 06:54:40|166.34|163.54|166.27|163.47|166.34|163.54|166.27|163.47|0
1651128890000|2022-04-28 06:54:50|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1651128900000|2022-04-28 06:55:00|166.21|163.41|166.08|163.28|166.21|163.41|166.08|163.28|0
1651128910000|2022-04-28 06:55:10|166.14|163.34|166.4|163.6|166.4|163.6|166.14|163.34|0
1651128920000|2022-04-28 06:55:20|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1651128930000|2022-04-28 06:55:30|166.21|163.41|166.27|163.47|166.33|163.53|166.21|163.41|0
1651128940000|2022-04-28 06:55:40|166.21|163.41|166.27|163.47|166.27|163.47|166.21|163.41|0
1651128950000|2022-04-28 06:55:50|166.39|163.59|166.39|163.59|166.39|163.59|166.39|163.59|0
1651128960000|2022-04-28 06:56:00|166.52|163.72|166.39|163.59|166.52|163.72|166.39|163.59|0
1651128970000|2022-04-28 06:56:10|166.46|163.66|166.52|163.72|166.52|163.72|166.46|163.66|0
1651128980000|2022-04-28 06:56:20|166.46|163.66|166.77|163.97|166.77|163.97|166.46|163.66|0
1651128990000|2022-04-28 06:56:30|166.71|163.91|166.9|164.1|166.9|164.1|166.65|163.85|0
1651129000000|2022-04-28 06:56:40|166.71|163.91|166.77|163.97|166.77|163.97|166.65|163.85|0
1651129010000|2022-04-28 06:56:50|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1651129020000|2022-04-28 06:57:00|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1651129030000|2022-04-28 06:57:10|166.96|164.16|166.96|164.16|166.96|164.16|166.9|164.1|0
1651129040000|2022-04-28 06:57:20|167.15|164.35|167.03|164.23|167.15|164.35|167.03|164.23|0
1651129050000|2022-04-28 06:57:30|166.9|164.1|167.09|164.29|167.09|164.29|166.9|164.1|0
1651129060000|2022-04-28 06:57:40|167.02|164.22|167.02|164.22|167.09|164.29|166.96|164.16|0
1651129070000|2022-04-28 06:57:50|166.96|164.16|166.84|164.04|166.96|164.16|166.84|164.04|0
1651129080000|2022-04-28 06:58:00|166.9|164.1|166.64|163.84|166.9|164.1|166.64|163.84|0
1651129090000|2022-04-28 06:58:10|166.71|163.91|166.52|163.72|166.71|163.91|166.46|163.66|0
1651129100000|2022-04-28 06:58:20|166.64|163.84|166.71|163.91|166.71|163.91|166.64|163.84|0
1651129110000|2022-04-28 06:58:30|166.64|163.84|166.77|163.97|166.77|163.97|166.64|163.84|0
1651129120000|2022-04-28 06:58:40|166.64|163.84|166.33|163.53|166.64|163.84|166.33|163.53|0
1651129130000|2022-04-28 06:58:50|166.39|163.59|166.39|163.59|166.39|163.59|166.39|163.59|0
1651129140000|2022-04-28 06:59:00|166.46|163.66|166.52|163.72|166.52|163.72|166.39|163.59|0
1651129150000|2022-04-28 06:59:10|166.46|163.66|166.52|163.72|166.64|163.84|166.46|163.66|0
1651129160000|2022-04-28 06:59:20|166.64|163.84|166.84|164.04|166.84|164.04|166.64|163.84|0
1651129170000|2022-04-28 06:59:30|166.77|163.97|166.58|163.78|166.84|164.04|166.58|163.78|0
1651129180000|2022-04-28 06:59:40|166.52|163.72|166.58|163.78|166.58|163.78|166.46|163.66|0
1651129190000|2022-04-28 06:59:50|166.52|163.72|166.39|163.59|166.52|163.72|166.39|163.59|0
1651129200000|2022-04-28 07:00:00|166.01|163.21|166.52|163.72|166.64|163.84|166.01|163.21|0
1651129210000|2022-04-28 07:00:10|166.64|163.84|166.46|163.66|166.64|163.84|166.46|163.66|0
1651129220000|2022-04-28 07:00:20|166.14|163.34|166.46|163.66|166.46|163.66|166.01|163.21|0
1651129230000|2022-04-28 07:00:30|166.39|163.59|166.14|163.34|166.39|163.59|166.14|163.34|0
1651129240000|2022-04-28 07:00:40|165.88|163.08|165.76|162.96|165.88|163.08|165.76|162.96|0
1651129250000|2022-04-28 07:00:50|165.51|162.71|165.51|162.71|165.57|162.77|165.38|162.58|0
1651129260000|2022-04-28 07:01:00|165.38|162.58|165.51|162.71|165.51|162.71|165.38|162.58|0
1651129270000|2022-04-28 07:01:10|165.76|162.96|166.39|163.59|166.39|163.59|165.76|162.96|0
1651129280000|2022-04-28 07:01:20|167.09|164.29|167.02|164.22|167.09|164.29|167.02|164.22|0
1651129290000|2022-04-28 07:01:30|166.89|164.09|167.02|164.22|167.02|164.22|166.89|164.09|0
1651129300000|2022-04-28 07:01:40|167.15|164.35|167.78|164.98|167.78|164.98|167.15|164.35|0
1651129310000|2022-04-28 07:01:50|167.91|165.11|167.27|164.47|167.91|165.11|167.27|164.47|0
1651129320000|2022-04-28 07:02:00|167.21|164.41|166.64|163.84|167.21|164.41|166.64|163.84|0
1651129330000|2022-04-28 07:02:10|166.39|163.59|166.89|164.09|166.89|164.09|166.39|163.59|0
1651129340000|2022-04-28 07:02:20|166.77|163.97|166.77|163.97|166.77|163.97|166.51|163.71|0
1651129350000|2022-04-28 07:02:30|166.71|163.91|166.26|163.46|166.71|163.91|166.26|163.46|0
1651129360000|2022-04-28 07:02:40|166.39|163.59|166.01|163.21|166.51|163.71|166.01|163.21|0
1651129370000|2022-04-28 07:02:50|166.26|163.46|166.13|163.33|166.26|163.46|166.01|163.21|0
1651129380000|2022-04-28 07:03:00|166.39|163.59|166.2|163.4|166.45|163.65|166.2|163.4|0
1651129390000|2022-04-28 07:03:10|166.51|163.71|166.64|163.84|166.64|163.84|166.51|163.71|0
1651129400000|2022-04-28 07:03:20|166.77|163.97|167.15|164.35|167.15|164.35|166.77|163.97|0
1651129410000|2022-04-28 07:03:30|167.27|164.47|167.02|164.22|167.34|164.54|167.02|164.22|0
1651129420000|2022-04-28 07:03:40|166.77|163.97|166.51|163.71|166.77|163.97|166.51|163.71|0
1651129430000|2022-04-28 07:03:50|166.64|163.84|166.7|163.9|166.77|163.97|166.64|163.84|0
1651129440000|2022-04-28 07:04:00|166.77|163.97|166.89|164.09|166.89|164.09|166.64|163.84|0
1651129450000|2022-04-28 07:04:10|167.02|164.22|166.64|163.84|167.02|164.22|166.64|163.84|0
1651129460000|2022-04-28 07:04:20|166.51|163.71|166.39|163.59|166.58|163.78|166.39|163.59|0
1651129470000|2022-04-28 07:04:30|166.26|163.46|165.88|163.08|166.26|163.46|165.88|163.08|0
1651129480000|2022-04-28 07:04:40|165.75|162.95|165.75|162.95|165.75|162.95|165.5|162.7|0
1651129490000|2022-04-28 07:04:50|165.82|163.02|165.69|162.89|166.01|163.21|165.69|162.89|0
1651129500000|2022-04-28 07:05:00|165.55|163.15|166.06|163.66|166.06|163.66|165.55|163.15|0
1651129510000|2022-04-28 07:05:10|166.56|164.16|166.56|164.16|166.69|164.29|166.56|164.16|0
1651129520000|2022-04-28 07:05:20|166.94|164.54|166.69|164.29|166.94|164.54|166.69|164.29|0
1651129530000|2022-04-28 07:05:30|166.56|164.16|166.56|164.16|166.56|164.16|166.25|163.85|0
1651129540000|2022-04-28 07:05:40|166.82|164.42|166.82|164.42|167.07|164.67|166.82|164.42|0
1651129550000|2022-04-28 07:05:50|166.12|163.72|165.75|163.35|166.12|163.72|165.68|163.28|0
1651129560000|2022-04-28 07:06:00|165.87|163.47|165.93|163.53|166|163.6|165.87|163.47|0
1651129570000|2022-04-28 07:06:10|166.12|163.72|166.5|164.1|166.5|164.1|166.12|163.72|0
1651129580000|2022-04-28 07:06:20|166.44|164.04|166.63|164.23|166.63|164.23|166.44|164.04|0
1651129590000|2022-04-28 07:06:30|166.56|164.16|166.82|164.42|166.94|164.54|166.44|164.04|0
1651129600000|2022-04-28 07:06:40|166.88|164.48|167.2|164.8|167.45|165.05|166.88|164.48|0
1651129610000|2022-04-28 07:06:50|167.32|164.92|167.45|165.05|167.45|165.05|167.32|164.92|0
1651129620000|2022-04-28 07:07:00|167.26|164.86|167.01|164.61|167.26|164.86|166.81|164.41|0
1651129630000|2022-04-28 07:07:10|167.32|164.92|167.7|165.3|167.7|165.3|167.32|164.92|0
1651129640000|2022-04-28 07:07:20|167.58|165.18|167.32|164.92|167.58|165.18|167.32|164.92|0
1651129650000|2022-04-28 07:07:30|167.19|164.79|167.39|164.99|167.39|164.99|167.13|164.73|0
1651129660000|2022-04-28 07:07:40|167.32|164.92|167.19|164.79|167.32|164.92|167.19|164.79|0
1651129670000|2022-04-28 07:07:50|167.26|164.86|167.32|164.92|167.32|164.92|167.26|164.86|0
1651129680000|2022-04-28 07:08:00|167.07|164.67|167.13|164.73|167.13|164.73|167.01|164.61|0
1651129690000|2022-04-28 07:08:10|167.32|164.92|167.45|165.05|167.57|165.17|167.32|164.92|0
1651129700000|2022-04-28 07:08:20|167.26|164.86|167.39|164.99|167.39|164.99|167.26|164.86|0
1651129710000|2022-04-28 07:08:30|167.57|165.17|167.57|165.17|167.64|165.24|167.45|165.05|0
1651129720000|2022-04-28 07:08:40|167.45|165.05|167.39|164.99|167.45|165.05|167.32|164.92|0
1651129730000|2022-04-28 07:08:50|167.45|165.05|167.19|164.79|167.45|165.05|167.19|164.79|0
1651129740000|2022-04-28 07:09:00|166.94|164.54|166.69|164.29|166.94|164.54|166.69|164.29|0
1651129750000|2022-04-28 07:09:10|166.56|164.16|166.43|164.03|166.56|164.16|166.43|164.03|0
1651129760000|2022-04-28 07:09:20|166.56|164.16|166.69|164.29|166.69|164.29|166.43|164.03|0
1651129770000|2022-04-28 07:09:30|166.56|164.16|166.18|163.78|166.56|164.16|166.18|163.78|0
1651129780000|2022-04-28 07:09:40|166.25|163.85|166.43|164.03|166.56|164.16|166.25|163.85|0
1651129790000|2022-04-28 07:09:50|166.37|163.97|166.56|164.16|166.56|164.16|166.37|163.97|0
1651129800000|2022-04-28 07:10:00|166.31|163.91|166.31|163.91|166.31|163.91|166.31|163.91|0
1651129810000|2022-04-28 07:10:10|166.18|163.78|166.68|164.28|166.68|164.28|166.18|163.78|0
1651129820000|2022-04-28 07:10:20|166.94|164.54|167.06|164.66|167.06|164.66|166.94|164.54|0
1651129830000|2022-04-28 07:10:30|166.88|164.48|167.19|164.79|167.19|164.79|166.88|164.48|0
1651129840000|2022-04-28 07:10:40|166.94|164.54|166.88|164.48|166.94|164.54|166.88|164.48|0
1651129850000|2022-04-28 07:10:50|166.68|164.28|167.06|164.66|167.06|164.66|166.68|164.28|0
1651129860000|2022-04-28 07:11:00|167.19|164.79|167.44|165.04|167.44|165.04|167.19|164.79|0
1651129870000|2022-04-28 07:11:10|167.19|164.79|167.26|164.86|167.26|164.86|167.06|164.66|0
1651129880000|2022-04-28 07:11:20|167.06|164.66|166.18|163.78|167.06|164.66|166.18|163.78|0
1651129890000|2022-04-28 07:11:30|165.8|163.4|165.8|163.4|165.8|163.4|165.67|163.27|0
1651129900000|2022-04-28 07:11:40|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1651129910000|2022-04-28 07:11:50|165.99|163.59|165.67|163.27|165.99|163.59|165.67|163.27|0
1651129920000|2022-04-28 07:12:00|165.55|163.15|165.36|162.96|165.55|163.15|165.3|162.9|0
1651129930000|2022-04-28 07:12:10|165.23|162.83|164.79|162.39|165.3|162.9|164.79|162.39|0
1651129940000|2022-04-28 07:12:20|164.92|162.52|164.79|162.39|164.92|162.52|164.79|162.39|0
1651129950000|2022-04-28 07:12:30|164.92|162.52|163.04|160.64|164.92|162.52|163.04|160.64|0
1651129960000|2022-04-28 07:12:40|162.92|160.52|163.54|161.14|163.54|161.14|162.92|160.52|0
1651129970000|2022-04-28 07:12:50|163.04|160.64|162.79|160.39|163.04|160.64|162.79|160.39|0
1651129980000|2022-04-28 07:13:00|162.67|160.27|163.04|160.64|163.04|160.64|162.67|160.27|0
1651129990000|2022-04-28 07:13:10|163.29|160.89|163.66|161.26|163.66|161.26|163.29|160.89|0
1651130000000|2022-04-28 07:13:20|163.54|161.14|163.54|161.14|163.66|161.26|163.54|161.14|0
1651130010000|2022-04-28 07:13:30|163.79|161.39|163.79|161.39|163.91|161.51|163.79|161.39|0
1651130020000|2022-04-28 07:13:40|163.85|161.45|164.6|162.2|164.6|162.2|163.79|161.39|0
1651130030000|2022-04-28 07:13:50|164.79|162.39|164.41|162.01|164.79|162.39|164.41|162.01|0
1651130040000|2022-04-28 07:14:00|164.29|161.89|164.79|162.39|164.79|162.39|164.29|161.89|0
1651130050000|2022-04-28 07:14:10|164.66|162.26|164.54|162.14|164.73|162.33|164.54|162.14|0
1651130060000|2022-04-28 07:14:20|164.29|161.89|163.91|161.51|164.29|161.89|163.91|161.51|0
1651130070000|2022-04-28 07:14:30|163.6|161.2|164.35|161.95|164.35|161.95|163.16|160.76|0
1651130080000|2022-04-28 07:14:40|164.41|162.01|164.79|162.39|164.79|162.39|164.41|162.01|0
1651130090000|2022-04-28 07:14:50|165.17|162.77|164.66|162.26|165.17|162.77|164.66|162.26|0
1651130100000|2022-04-28 07:15:00|164.54|162.14|164.04|161.64|164.54|162.14|164.04|161.64|0
1651130110000|2022-04-28 07:15:10|164.16|161.76|164.54|162.14|164.66|162.26|164.16|161.76|0
1651130120000|2022-04-28 07:15:20|164.41|162.01|164.41|162.01|164.79|162.39|164.41|162.01|0
1651130130000|2022-04-28 07:15:30|164.04|161.64|164.16|161.76|164.29|161.89|164.04|161.64|0
1651130140000|2022-04-28 07:15:40|164.04|161.64|163.79|161.39|164.04|161.64|163.79|161.39|0
1651130150000|2022-04-28 07:15:50|163.66|161.26|163.66|161.26|163.66|161.26|163.66|161.26|0
1651130160000|2022-04-28 07:16:00|163.79|161.39|164.29|161.89|164.29|161.89|163.79|161.39|0
1651130170000|2022-04-28 07:16:10|164.41|162.01|164.79|162.39|164.79|162.39|164.41|162.01|0
1651130180000|2022-04-28 07:16:20|164.91|162.51|164.73|162.33|165.04|162.64|164.73|162.33|0
1651130190000|2022-04-28 07:16:30|164.79|162.39|164.79|162.39|164.85|162.45|164.79|162.39|0
1651130200000|2022-04-28 07:16:40|165.04|162.64|164.85|162.45|165.04|162.64|164.85|162.45|0
1651130210000|2022-04-28 07:16:50|164.79|162.39|164.41|162.01|164.79|162.39|164.41|162.01|0
1651130220000|2022-04-28 07:17:00|164.1|161.7|163.97|161.57|164.1|161.7|163.91|161.51|0
1651130230000|2022-04-28 07:17:10|164.16|161.76|164.41|162.01|164.41|162.01|164.16|161.76|0
1651130240000|2022-04-28 07:17:20|164.48|162.08|164.03|161.63|164.48|162.08|164.03|161.63|0
1651130250000|2022-04-28 07:17:30|163.78|161.38|164.16|161.76|164.16|161.76|163.78|161.38|0
1651130260000|2022-04-28 07:17:40|164.03|161.63|163.78|161.38|164.16|161.76|163.78|161.38|0
1651130270000|2022-04-28 07:17:50|163.97|161.57|163.66|161.26|164.03|161.63|163.66|161.26|0
1651130280000|2022-04-28 07:18:00|163.53|161.13|163.35|160.95|163.53|161.13|163.35|160.95|0
1651130290000|2022-04-28 07:18:10|163.28|160.88|162.85|160.45|163.28|160.88|162.85|160.45|0
1651130300000|2022-04-28 07:18:20|162.91|160.51|163.1|160.7|163.1|160.7|162.91|160.51|0
1651130310000|2022-04-28 07:18:30|163.22|160.82|162.91|160.51|163.22|160.82|162.91|160.51|0
1651130320000|2022-04-28 07:18:40|163.03|160.63|163.03|160.63|163.03|160.63|163.03|160.63|0
1651130330000|2022-04-28 07:18:50|162.91|160.51|162.66|160.26|162.91|160.51|162.66|160.26|0
1651130340000|2022-04-28 07:19:00|162.54|160.14|163.03|160.63|163.03|160.63|162.54|160.14|0
1651130350000|2022-04-28 07:19:10|162.91|160.51|163.16|160.76|163.16|160.76|162.91|160.51|0
1651130360000|2022-04-28 07:19:20|163.22|160.82|162.78|160.38|163.22|160.82|162.78|160.38|0
1651130370000|2022-04-28 07:19:30|162.91|160.51|163.03|160.63|163.03|160.63|162.91|160.51|0
1651130380000|2022-04-28 07:19:40|162.91|160.51|162.91|160.51|163.03|160.63|162.91|160.51|0
1651130390000|2022-04-28 07:19:50|162.85|160.45|162.66|160.26|162.91|160.51|162.66|160.26|0
1651130400000|2022-04-28 07:20:00|162.53|160.13|162.6|160.2|162.66|160.26|162.53|160.13|0
1651130410000|2022-04-28 07:20:10|162.53|160.13|162.85|160.45|162.91|160.51|162.53|160.13|0
1651130420000|2022-04-28 07:20:20|162.78|160.38|162.85|160.45|162.85|160.45|162.72|160.32|0
1651130430000|2022-04-28 07:20:30|163.03|160.63|163.03|160.63|163.03|160.63|163.03|160.63|0
1651130440000|2022-04-28 07:20:40|162.97|160.57|162.78|160.38|162.97|160.57|162.78|160.38|0
1651130450000|2022-04-28 07:20:50|162.91|160.51|162.78|160.38|163.03|160.63|162.78|160.38|0
1651130460000|2022-04-28 07:21:00|162.91|160.51|162.66|160.26|162.91|160.51|162.66|160.26|0
1651130470000|2022-04-28 07:21:10|162.53|160.13|162.53|160.13|162.53|160.13|162.53|160.13|0
1651130480000|2022-04-28 07:21:20|162.16|159.76|162.04|159.64|162.16|159.76|162.04|159.64|0
1651130490000|2022-04-28 07:21:30|161.91|159.51|161.42|159.02|161.91|159.51|161.42|159.02|0
1651130500000|2022-04-28 07:21:40|161.54|159.14|161.91|159.51|162.04|159.64|161.54|159.14|0
1651130510000|2022-04-28 07:21:50|162.16|159.76|162.53|160.13|162.53|160.13|162.16|159.76|0
1651130520000|2022-04-28 07:22:00|162.6|160.2|162.22|159.82|162.6|160.2|162.22|159.82|0
1651130530000|2022-04-28 07:22:10|162.04|159.64|161.66|159.26|162.04|159.64|161.66|159.26|0
1651130540000|2022-04-28 07:22:20|161.79|159.39|161.54|159.14|161.79|159.39|161.54|159.14|0
1651130550000|2022-04-28 07:22:30|161.73|159.33|161.54|159.14|161.73|159.33|161.54|159.14|0
1651130560000|2022-04-28 07:22:40|161.6|159.2|161.6|159.2|161.6|159.2|161.54|159.14|0
1651130570000|2022-04-28 07:22:50|161.66|159.26|161.73|159.33|161.73|159.33|161.66|159.26|0
1651130580000|2022-04-28 07:23:00|161.91|159.51|162.03|159.63|162.03|159.63|161.91|159.51|0
1651130590000|2022-04-28 07:23:10|161.79|159.39|161.91|159.51|161.91|159.51|161.79|159.39|0
1651130600000|2022-04-28 07:23:20|161.66|159.26|161.91|159.51|161.91|159.51|161.66|159.26|0
1651130610000|2022-04-28 07:23:30|162.03|159.63|161.91|159.51|162.16|159.76|161.91|159.51|0
1651130620000|2022-04-28 07:23:40|161.66|159.26|161.41|159.01|161.66|159.26|161.41|159.01|0
1651130630000|2022-04-28 07:23:50|161.48|159.08|161.79|159.39|161.79|159.39|161.41|159.01|0
1651130640000|2022-04-28 07:24:00|161.66|159.26|161.79|159.39|161.79|159.39|161.54|159.14|0
1651130650000|2022-04-28 07:24:10|163.11|160.71|161.61|159.21|163.11|160.71|161.61|159.21|0
1651130660000|2022-04-28 07:24:20|161.73|159.33|161.8|159.4|161.8|159.4|161.73|159.33|0
1651130670000|2022-04-28 07:24:30|161.61|159.21|161.86|159.46|161.86|159.46|161.61|159.21|0
1651130680000|2022-04-28 07:24:40|161.73|159.33|162.23|159.83|162.23|159.83|161.73|159.33|0
1651130690000|2022-04-28 07:24:50|162.17|159.77|162.17|159.77|162.17|159.77|162.04|159.64|0
1651130700000|2022-04-28 07:25:00|162.23|159.83|162.1|159.7|162.6|160.2|162.1|159.7|0
1651130710000|2022-04-28 07:25:10|162.23|159.83|162.47|160.07|162.47|160.07|162.23|159.83|0
1651130720000|2022-04-28 07:25:20|162.35|159.95|162.42|160.02|162.6|160.2|162.35|159.95|0
1651130730000|2022-04-28 07:25:30|162.35|159.95|162.35|159.95|162.35|159.95|162.23|159.83|0
1651130740000|2022-04-28 07:25:40|162.54|160.14|162.85|160.45|162.85|160.45|162.54|160.14|0
1651130750000|2022-04-28 07:25:50|162.72|160.32|163.1|160.7|163.1|160.7|162.72|160.32|0
1651130760000|2022-04-28 07:26:00|162.97|160.57|162.85|160.45|163.1|160.7|162.85|160.45|0
1651130770000|2022-04-28 07:26:10|162.91|160.51|162.72|160.32|162.97|160.57|162.72|160.32|0
1651130780000|2022-04-28 07:26:20|162.85|160.45|162.97|160.57|162.97|160.57|162.85|160.45|0
1651130790000|2022-04-28 07:26:30|162.85|160.45|161.85|159.45|162.85|160.45|161.85|159.45|0
1651130800000|2022-04-28 07:26:40|161.73|159.33|161.61|159.21|161.73|159.33|161.61|159.21|0
1651130810000|2022-04-28 07:26:50|161.73|159.33|161.48|159.08|161.85|159.45|161.48|159.08|0
1651130820000|2022-04-28 07:27:00|161.6|159.2|160.86|158.46|161.6|159.2|160.86|158.46|0
1651130830000|2022-04-28 07:27:10|161.23|158.83|160.99|158.59|161.36|158.96|160.99|158.59|0
1651130840000|2022-04-28 07:27:20|160.86|158.46|160.99|158.59|160.99|158.59|160.86|158.46|0
1651130850000|2022-04-28 07:27:30|160.93|158.53|160.56|158.16|160.99|158.59|160.56|158.16|0
1651130860000|2022-04-28 07:27:40|160.62|158.22|160.62|158.22|160.62|158.22|160.49|158.09|0
1651130870000|2022-04-28 07:27:50|160.43|158.03|160.86|158.46|160.86|158.46|160.43|158.03|0
1651130880000|2022-04-28 07:28:00|160.99|158.59|160.86|158.46|161.11|158.71|160.86|158.46|0
1651130890000|2022-04-28 07:28:10|161.23|158.83|161.36|158.96|161.36|158.96|161.11|158.71|0
1651130900000|2022-04-28 07:28:20|161.23|158.83|161.36|158.96|161.36|158.96|161.11|158.71|0
1651130910000|2022-04-28 07:28:30|161.11|158.71|160.98|158.58|161.17|158.77|160.98|158.58|0
1651130920000|2022-04-28 07:28:40|161.11|158.71|160.98|158.58|161.11|158.71|160.98|158.58|0
1651130930000|2022-04-28 07:28:50|161.11|158.71|160.86|158.46|161.11|158.71|160.86|158.46|0
1651130940000|2022-04-28 07:29:00|160.61|158.21|160.37|157.97|160.61|158.21|160.37|157.97|0
1651130950000|2022-04-28 07:29:10|160.12|157.72|160|157.6|160.12|157.72|160|157.6|0
1651130960000|2022-04-28 07:29:20|160.12|157.72|159.88|157.48|160.12|157.72|159.63|157.23|0
1651130970000|2022-04-28 07:29:30|160|157.6|159.63|157.23|160|157.6|159.63|157.23|0
1651130980000|2022-04-28 07:29:40|159.75|157.35|159.88|157.48|160|157.6|159.75|157.35|0
1651130990000|2022-04-28 07:29:50|159.75|157.35|159.63|157.23|159.75|157.35|159.63|157.23|0
1651131000000|2022-04-28 07:30:00|159.75|157.35|159.87|157.47|159.87|157.47|159.75|157.35|0
1651131010000|2022-04-28 07:30:10|160|157.6|159.87|157.47|160.12|157.72|159.87|157.47|0
1651131020000|2022-04-28 07:30:20|159.75|157.35|159.87|157.47|159.87|157.47|159.75|157.35|0
1651131030000|2022-04-28 07:30:30|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1651131040000|2022-04-28 07:30:40|159.75|157.35|159.87|157.47|159.94|157.54|159.75|157.35|0
1651131050000|2022-04-28 07:30:50|159.75|157.35|159.81|157.41|159.81|157.41|159.63|157.23|0
1651131060000|2022-04-28 07:31:00|159.94|157.54|160.24|157.84|160.24|157.84|159.94|157.54|0
1651131070000|2022-04-28 07:31:10|160.12|157.72|159.38|156.98|160.12|157.72|159.38|156.98|0
1651131080000|2022-04-28 07:31:20|159.26|156.86|159.32|156.92|159.32|156.92|159.26|156.86|0
1651131090000|2022-04-28 07:31:30|159.75|157.35|159.75|157.35|159.75|157.35|159.63|157.23|0
1651131100000|2022-04-28 07:31:40|159.63|157.23|159.75|157.35|159.75|157.35|159.63|157.23|0
1651131110000|2022-04-28 07:31:50|159.63|157.23|159.63|157.23|159.63|157.23|159.5|157.1|0
1651131120000|2022-04-28 07:32:00|159.57|157.17|159.5|157.1|159.57|157.17|159.38|156.98|0
1651131130000|2022-04-28 07:32:10|159.38|156.98|158.89|156.49|159.38|156.98|158.89|156.49|0
1651131140000|2022-04-28 07:32:20|159.14|156.74|159.26|156.86|159.26|156.86|159.14|156.74|0
1651131150000|2022-04-28 07:32:30|159.38|156.98|159.26|156.86|159.38|156.98|159.26|156.86|0
1651131160000|2022-04-28 07:32:40|159.5|157.1|159.63|157.23|159.63|157.23|159.5|157.1|0
1651131170000|2022-04-28 07:32:50|159.57|157.17|159.75|157.35|159.75|157.35|159.5|157.1|0
1651131180000|2022-04-28 07:33:00|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1651131190000|2022-04-28 07:33:10|159.57|157.17|159.5|157.1|159.57|157.17|159.5|157.1|0
1651131200000|2022-04-28 07:33:20|159.57|157.17|159.63|157.23|159.63|157.23|159.5|157.1|0
1651131210000|2022-04-28 07:33:30|159.75|157.35|159.63|157.23|159.75|157.35|159.63|157.23|0
1651131220000|2022-04-28 07:33:40|159.69|157.29|159.57|157.17|159.69|157.29|159.57|157.17|0
1651131230000|2022-04-28 07:33:50|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1651131240000|2022-04-28 07:34:00|159.75|157.35|159.5|157.1|159.75|157.35|159.5|157.1|0
1651131250000|2022-04-28 07:34:10|159.62|157.22|159.75|157.35|159.81|157.41|159.62|157.22|0
1651131260000|2022-04-28 07:34:20|159.99|157.59|159.75|157.35|159.99|157.59|159.75|157.35|0
1651131270000|2022-04-28 07:34:30|159.62|157.22|159.75|157.35|159.75|157.35|159.62|157.22|0
1651131280000|2022-04-28 07:34:40|159.87|157.47|159.99|157.59|159.99|157.59|159.75|157.35|0
1651131290000|2022-04-28 07:34:50|159.87|157.47|159.99|157.59|159.99|157.59|159.87|157.47|0
1651131300000|2022-04-28 07:35:00|159.93|157.53|159.87|157.47|159.93|157.53|159.87|157.47|0
1651131310000|2022-04-28 07:35:10|159.75|157.35|159.38|156.98|159.75|157.35|159.38|156.98|0
1651131320000|2022-04-28 07:35:20|159.32|156.92|159.13|156.73|159.38|156.98|159.13|156.73|0
1651131330000|2022-04-28 07:35:30|158.4|156|157.79|155.39|158.4|156|157.79|155.39|0
1651131340000|2022-04-28 07:35:40|157.91|155.51|157.91|155.51|157.91|155.51|157.67|155.27|0
1651131350000|2022-04-28 07:35:50|157.67|155.27|157.18|154.78|157.67|155.27|157.18|154.78|0
1651131360000|2022-04-28 07:36:00|157.3|154.9|156.82|154.42|157.42|155.02|156.82|154.42|0
1651131370000|2022-04-28 07:36:10|156.52|154.12|156.76|154.36|156.76|154.36|156.52|154.12|0
1651131380000|2022-04-28 07:36:20|156.69|154.29|157.06|154.66|157.06|154.66|156.69|154.29|0
1651131390000|2022-04-28 07:36:30|156.69|154.29|156.94|154.54|156.94|154.54|156.69|154.29|0
1651131400000|2022-04-28 07:36:40|156.88|154.48|156.94|154.54|156.94|154.54|156.88|154.48|0
1651131410000|2022-04-28 07:36:50|157|154.6|156.94|154.54|157|154.6|156.94|154.54|0
1651131420000|2022-04-28 07:37:00|157.06|154.66|157|154.6|157.06|154.66|156.82|154.42|0
1651131430000|2022-04-28 07:37:10|157.06|154.66|156.94|154.54|157.06|154.66|156.94|154.54|0
1651131440000|2022-04-28 07:37:20|157.18|154.78|157|154.6|157.18|154.78|156.94|154.54|0
1651131450000|2022-04-28 07:37:30|156.81|154.41|156.94|154.54|156.94|154.54|156.69|154.29|0
1651131460000|2022-04-28 07:37:40|156.88|154.48|156.69|154.29|156.88|154.48|156.69|154.29|0
1651131470000|2022-04-28 07:37:50|156.81|154.41|156.88|154.48|156.88|154.48|156.81|154.41|0
1651131480000|2022-04-28 07:38:00|156.94|154.54|156.88|154.48|156.94|154.54|156.88|154.48|0
1651131490000|2022-04-28 07:38:10|156.69|154.29|157.3|154.9|157.3|154.9|156.69|154.29|0
1651131500000|2022-04-28 07:38:20|157.66|155.26|157.66|155.26|157.66|155.26|157.66|155.26|0
1651131510000|2022-04-28 07:38:30|157.54|155.14|157.54|155.14|157.54|155.14|157.54|155.14|0
1651131520000|2022-04-28 07:38:40|157.36|154.96|157.61|155.21|157.61|155.21|157.36|154.96|0
1651131530000|2022-04-28 07:38:50|157.54|155.14|157.3|154.9|157.54|155.14|157.3|154.9|0
1651131540000|2022-04-28 07:39:00|157.24|154.84|157.3|154.9|157.42|155.02|157.18|154.78|0
1651131550000|2022-04-28 07:39:10|157.12|154.72|157.18|154.78|157.36|154.96|157.12|154.72|0
1651131560000|2022-04-28 07:39:20|157.3|154.9|158.61|156.21|158.61|156.21|157.3|154.9|0
1651131570000|2022-04-28 07:39:30|158.55|156.15|156.48|154.08|158.55|156.15|156.48|154.08|0
1651131580000|2022-04-28 07:39:40|156.36|153.96|156.36|153.96|156.36|153.96|156.36|153.96|0
1651131590000|2022-04-28 07:39:50|156.3|153.9|156.24|153.84|156.3|153.9|156.12|153.72|0
1651131600000|2022-04-28 07:40:00|156.18|153.78|156.3|153.9|156.36|153.96|156.18|153.78|0
1651131610000|2022-04-28 07:40:10|156.36|153.96|156.36|153.96|156.36|153.96|156.36|153.96|0
1651131620000|2022-04-28 07:40:20|156.24|153.84|156.48|154.08|156.48|154.08|156.24|153.84|0
1651131630000|2022-04-28 07:40:30|156.42|154.02|156.36|153.96|156.42|154.02|156.3|153.9|0
1651131640000|2022-04-28 07:40:40|156.42|154.02|156.72|154.32|156.72|154.32|156.42|154.02|0
1651131650000|2022-04-28 07:40:50|156.6|154.2|156.66|154.26|156.66|154.26|156.54|154.14|0
1651131660000|2022-04-28 07:41:00|156.6|154.2|156.72|154.32|156.72|154.32|156.6|154.2|0
1651131670000|2022-04-28 07:41:10|156.6|154.2|156.48|154.08|156.6|154.2|156.48|154.08|0
1651131680000|2022-04-28 07:41:20|156.6|154.2|156.84|154.44|156.84|154.44|156.6|154.2|0
1651131690000|2022-04-28 07:41:30|156.91|154.51|156.96|154.56|156.96|154.56|156.84|154.44|0
1651131700000|2022-04-28 07:41:40|156.91|154.51|156.78|154.38|156.91|154.51|156.78|154.38|0
1651131710000|2022-04-28 07:41:50|156.72|154.32|156.6|154.2|156.72|154.32|156.6|154.2|0
1651131720000|2022-04-28 07:42:00|156.48|154.08|156.66|154.26|156.66|154.26|156.48|154.08|0
1651131730000|2022-04-28 07:42:10|156.42|154.02|156.23|153.83|156.48|154.08|156.23|153.83|0
1651131740000|2022-04-28 07:42:20|156.36|153.96|156.42|154.02|156.42|154.02|156.36|153.96|0
1651131750000|2022-04-28 07:42:30|156.3|153.9|156.11|153.71|156.3|153.9|156.11|153.71|0
1651131760000|2022-04-28 07:42:40|156.18|153.78|156.35|153.95|156.35|153.95|156.18|153.78|0
1651131770000|2022-04-28 07:42:50|156.18|153.78|156.17|153.77|156.18|153.78|156.11|153.71|0
1651131780000|2022-04-28 07:43:00|156.11|153.71|156.6|154.2|156.6|154.2|156.11|153.71|0
1651131790000|2022-04-28 07:43:10|156.48|154.08|156.6|154.2|156.6|154.2|156.48|154.08|0
1651131800000|2022-04-28 07:43:20|156.48|154.08|156.6|154.2|156.6|154.2|156.48|154.08|0
1651131810000|2022-04-28 07:43:30|156.48|154.08|156.48|154.08|156.48|154.08|156.48|154.08|0
1651131820000|2022-04-28 07:43:40|156.35|153.95|156.35|153.95|156.48|154.08|156.35|153.95|0
1651131830000|2022-04-28 07:43:50|156.42|154.02|156.48|154.08|156.48|154.08|156.42|154.02|0
1651131840000|2022-04-28 07:44:00|156.47|154.07|156.47|154.07|156.6|154.2|156.47|154.07|0
1651131850000|2022-04-28 07:44:10|156.3|153.9|156.47|154.07|156.47|154.07|156.3|153.9|0
1651131860000|2022-04-28 07:44:20|156.35|153.95|156.11|153.71|156.35|153.95|156.11|153.71|0
1651131870000|2022-04-28 07:44:30|156.17|153.77|156.23|153.83|156.23|153.83|156.17|153.77|0
1651131880000|2022-04-28 07:44:40|156.35|153.95|156.23|153.83|156.35|153.95|156.23|153.83|0
1651131890000|2022-04-28 07:44:50|156.35|153.95|156.47|154.07|156.47|154.07|156.29|153.89|0
1651131900000|2022-04-28 07:45:00|156.42|154.02|156.6|154.2|156.6|154.2|156.42|154.02|0
1651131910000|2022-04-28 07:45:10|156.47|154.07|156.35|153.95|156.54|154.14|156.35|153.95|0
1651131920000|2022-04-28 07:45:20|156.42|154.02|156.59|154.19|156.72|154.32|156.42|154.02|0
1651131930000|2022-04-28 07:45:30|156.84|154.44|156.78|154.38|156.96|154.56|156.78|154.38|0
1651131940000|2022-04-28 07:45:40|156.84|154.44|156.72|154.32|156.84|154.44|156.72|154.32|0
1651131950000|2022-04-28 07:45:50|156.66|154.26|156.72|154.32|156.72|154.32|156.66|154.26|0
1651131960000|2022-04-28 07:46:00|156.84|154.44|156.84|154.44|157.02|154.62|156.84|154.44|0
1651131970000|2022-04-28 07:46:10|156.72|154.32|156.96|154.56|156.96|154.56|156.72|154.32|0
1651131980000|2022-04-28 07:46:20|157.08|154.68|157.27|154.87|157.27|154.87|157.02|154.62|0
1651131990000|2022-04-28 07:46:30|157.57|155.17|157.45|155.05|157.69|155.29|157.45|155.05|0
1651132000000|2022-04-28 07:46:40|157.27|154.87|157.2|154.8|157.32|154.92|157.2|154.8|0
1651132010000|2022-04-28 07:46:50|157.08|154.68|157.32|154.92|157.32|154.92|157.08|154.68|0
1651132020000|2022-04-28 07:47:00|157.57|155.17|157.32|154.92|157.57|155.17|157.32|154.92|0
1651132030000|2022-04-28 07:47:10|157.27|154.87|157.27|154.87|157.27|154.87|157.27|154.87|0
1651132040000|2022-04-28 07:47:20|157.32|154.92|157.57|155.17|157.57|155.17|157.32|154.92|0
1651132050000|2022-04-28 07:47:30|157.45|155.05|157.45|155.05|157.45|155.05|157.26|154.86|0
1651132060000|2022-04-28 07:47:40|157.32|154.92|157.57|155.17|157.69|155.29|157.32|154.92|0
1651132070000|2022-04-28 07:47:50|157.44|155.04|157.32|154.92|157.44|155.04|157.32|154.92|0
1651132080000|2022-04-28 07:48:00|157.69|155.29|157.69|155.29|157.81|155.41|157.69|155.29|0
1651132090000|2022-04-28 07:48:10|157.75|155.35|157.44|155.04|157.75|155.35|157.44|155.04|0
1651132100000|2022-04-28 07:48:20|157.39|154.99|157.32|154.92|157.39|154.99|157.32|154.92|0
1651132110000|2022-04-28 07:48:30|157.26|154.86|157.26|154.86|157.32|154.92|157.26|154.86|0
1651132120000|2022-04-28 07:48:40|157.2|154.8|157.2|154.8|157.26|154.86|157.2|154.8|0
1651132130000|2022-04-28 07:48:50|157.32|154.92|157.44|155.04|157.44|155.04|157.32|154.92|0
1651132140000|2022-04-28 07:49:00|157.57|155.17|157.32|154.92|157.57|155.17|157.32|154.92|0
1651132150000|2022-04-28 07:49:10|157.44|155.04|157.44|155.04|157.44|155.04|157.44|155.04|0
1651132160000|2022-04-28 07:49:20|157.32|154.92|157.44|155.04|157.44|155.04|157.32|154.92|0
1651132170000|2022-04-28 07:49:30|157.57|155.17|157.44|155.04|157.57|155.17|157.44|155.04|0
1651132180000|2022-04-28 07:49:40|157.57|155.17|157.44|155.04|157.57|155.17|157.44|155.04|0
1651132190000|2022-04-28 07:49:50|157.38|154.98|157.56|155.16|157.56|155.16|157.38|154.98|0
1651132200000|2022-04-28 07:50:00|157.26|154.86|157.26|154.86|157.26|154.86|157.26|154.86|0
1651132210000|2022-04-28 07:50:10|157.2|154.8|157.44|155.04|157.44|155.04|157.2|154.8|0
1651132220000|2022-04-28 07:50:20|157.56|155.16|157.51|155.11|157.56|155.16|157.44|155.04|0
1651132230000|2022-04-28 07:50:30|157.56|155.16|157.63|155.23|157.63|155.23|157.56|155.16|0
1651132240000|2022-04-28 07:50:40|157.56|155.16|157.56|155.16|157.63|155.23|157.56|155.16|0
1651132250000|2022-04-28 07:50:50|157.69|155.29|157.69|155.29|157.69|155.29|157.56|155.16|0
1651132260000|2022-04-28 07:51:00|157.56|155.16|157.81|155.41|157.81|155.41|157.56|155.16|0
1651132270000|2022-04-28 07:51:10|157.93|155.53|157.81|155.41|157.93|155.53|157.81|155.41|0
1651132280000|2022-04-28 07:51:20|157.87|155.47|157.69|155.29|157.87|155.47|157.69|155.29|0
1651132290000|2022-04-28 07:51:30|157.75|155.35|158.17|155.77|158.42|156.02|157.75|155.35|0
1651132300000|2022-04-28 07:51:40|158.3|155.9|158.3|155.9|158.3|155.9|158.3|155.9|0
1651132310000|2022-04-28 07:51:50|158.42|156.02|158.3|155.9|158.42|156.02|158.3|155.9|0
1651132320000|2022-04-28 07:52:00|158.17|155.77|158.54|156.14|158.66|156.26|158.17|155.77|0
1651132330000|2022-04-28 07:52:10|158.42|156.02|158.3|155.9|158.42|156.02|158.3|155.9|0
1651132340000|2022-04-28 07:52:20|158.42|156.02|158.42|156.02|158.42|156.02|158.42|156.02|0
1651132350000|2022-04-28 07:52:30|158.3|155.9|158.42|156.02|158.42|156.02|158.3|155.9|0
1651132360000|2022-04-28 07:52:40|158.3|155.9|158.42|156.02|158.42|156.02|158.17|155.77|0
1651132370000|2022-04-28 07:52:50|158.48|156.08|158.54|156.14|158.54|156.14|158.48|156.08|0
1651132380000|2022-04-28 07:53:00|158.66|156.26|158.54|156.14|158.66|156.26|158.42|156.02|0
1651132400000|2022-04-28 07:53:20|158.42|156.02|158.17|155.77|158.48|156.08|158.17|155.77|0
1651132410000|2022-04-28 07:53:30|158.29|155.89|158.24|155.84|158.29|155.89|158.17|155.77|0
1651132420000|2022-04-28 07:53:40|158.29|155.89|158.17|155.77|158.29|155.89|158.17|155.77|0
1651132430000|2022-04-28 07:53:50|158.11|155.71|158.17|155.77|158.17|155.77|158.05|155.65|0
1651132440000|2022-04-28 07:54:00|158.05|155.65|158.17|155.77|158.17|155.77|158.05|155.65|0
1651132450000|2022-04-28 07:54:10|158.11|155.71|158.54|156.14|158.54|156.14|158.11|155.71|0
1651132460000|2022-04-28 07:54:20|158.66|156.26|158.66|156.26|158.66|156.26|158.66|156.26|0
1651132470000|2022-04-28 07:54:30|158.54|156.14|158.42|156.02|158.54|156.14|158.42|156.02|0
1651132480000|2022-04-28 07:54:40|158.54|156.14|158.78|156.38|158.78|156.38|158.54|156.14|0
1651132490000|2022-04-28 07:54:50|158.72|156.32|158.78|156.38|158.78|156.38|158.66|156.26|0
1651132500000|2022-04-28 07:55:00|158.85|156.45|158.66|156.26|158.85|156.45|158.54|156.14|0
1651132510000|2022-04-28 07:55:10|158.54|156.14|158.66|156.26|158.66|156.26|158.54|156.14|0
1651132520000|2022-04-28 07:55:20|158.91|156.51|159.15|156.75|159.15|156.75|158.91|156.51|0
1651132530000|2022-04-28 07:55:30|159.03|156.63|158.78|156.38|159.03|156.63|158.78|156.38|0
1651132540000|2022-04-28 07:55:40|158.85|156.45|158.72|156.32|158.91|156.51|158.72|156.32|0
1651132550000|2022-04-28 07:55:50|158.78|156.38|158.78|156.38|158.78|156.38|158.78|156.38|0
1651132560000|2022-04-28 07:56:00|158.54|156.14|158.66|156.26|158.66|156.26|158.54|156.14|0
1651132570000|2022-04-28 07:56:10|158.78|156.38|159.09|156.69|159.09|156.69|158.72|156.32|0
1651132580000|2022-04-28 07:56:20|159.03|156.63|158.9|156.5|159.03|156.63|158.9|156.5|0
1651132590000|2022-04-28 07:56:30|159.03|156.63|159.15|156.75|159.15|156.75|158.97|156.57|0
1651132600000|2022-04-28 07:56:40|159.27|156.87|159.09|156.69|159.27|156.87|159.03|156.63|0
1651132610000|2022-04-28 07:56:50|159.03|156.63|159.27|156.87|159.27|156.87|159.03|156.63|0
1651132620000|2022-04-28 07:57:00|159.4|157|159.27|156.87|159.4|157|159.15|156.75|0
1651132630000|2022-04-28 07:57:10|159.4|157|159.64|157.24|159.64|157.24|159.4|157|0
1651132640000|2022-04-28 07:57:20|159.76|157.36|159.15|156.75|159.76|157.36|159.15|156.75|0
1651132650000|2022-04-28 07:57:30|159.27|156.87|159.03|156.63|159.27|156.87|158.9|156.5|0
1651132660000|2022-04-28 07:57:40|159.09|156.69|159.34|156.94|159.34|156.94|159.09|156.69|0
1651132670000|2022-04-28 07:57:50|159.15|156.75|158.9|156.5|159.15|156.75|158.9|156.5|0
1651132680000|2022-04-28 07:58:00|158.97|156.57|159.39|156.99|159.52|157.12|158.97|156.57|0
1651132690000|2022-04-28 07:58:10|159.58|157.18|159.64|157.24|159.64|157.24|159.58|157.18|0
1651132700000|2022-04-28 07:58:20|159.52|157.12|159.64|157.24|159.64|157.24|159.52|157.12|0
1651132710000|2022-04-28 07:58:30|159.76|157.36|159.76|157.36|159.76|157.36|159.76|157.36|0
1651132720000|2022-04-28 07:58:40|159.83|157.43|160.26|157.86|160.26|157.86|159.83|157.43|0
1651132730000|2022-04-28 07:58:50|160.38|157.98|160.38|157.98|160.38|157.98|160.38|157.98|0
1651132740000|2022-04-28 07:59:00|160.5|158.1|160.57|158.17|160.57|158.17|160.5|158.1|0
1651132750000|2022-04-28 07:59:10|160.2|157.8|160.5|158.1|160.5|158.1|160.2|157.8|0
1651132760000|2022-04-28 07:59:20|160.38|157.98|160.5|158.1|160.5|158.1|160.38|157.98|0
1651132770000|2022-04-28 07:59:30|160.63|158.23|160.63|158.23|160.63|158.23|160.63|158.23|0
1651132780000|2022-04-28 07:59:40|160.57|158.17|160.5|158.1|160.57|158.17|160.5|158.1|0
1651132790000|2022-04-28 07:59:50|160.38|157.98|160.13|157.73|160.38|157.98|160.13|157.73|0
1651132800000|2022-04-28 08:00:00|160.26|157.86|160.13|157.73|160.38|157.98|159.89|157.49|0
1651132810000|2022-04-28 08:00:10|159.89|157.49|160.01|157.61|160.01|157.61|159.64|157.24|0
1651132820000|2022-04-28 08:00:20|160.13|157.73|159.95|157.55|160.13|157.73|159.95|157.55|0
1651132830000|2022-04-28 08:00:30|159.88|157.48|159.83|157.43|159.88|157.48|159.76|157.36|0
1651132840000|2022-04-28 08:00:40|159.76|157.36|159.64|157.24|159.83|157.43|159.64|157.24|0
1651132850000|2022-04-28 08:00:50|159.46|157.06|159.76|157.36|159.76|157.36|159.46|157.06|0
1651132860000|2022-04-28 08:01:00|159.88|157.48|159.64|157.24|160.01|157.61|159.64|157.24|0
1651132870000|2022-04-28 08:01:10|159.51|157.11|159.39|156.99|159.51|157.11|159.39|156.99|0
1651132880000|2022-04-28 08:01:20|159.27|156.87|159.21|156.81|159.27|156.87|159.21|156.81|0
1651132890000|2022-04-28 08:01:30|159.27|156.87|159.02|156.62|159.27|156.87|158.78|156.38|0
1651132900000|2022-04-28 08:01:40|159.14|156.74|158.9|156.5|159.14|156.74|158.78|156.38|0
1651132910000|2022-04-28 08:01:50|158.96|156.56|158.9|156.5|158.96|156.56|158.78|156.38|0
1651132920000|2022-04-28 08:02:00|158.78|156.38|158.78|156.38|158.78|156.38|158.65|156.25|0
1651132930000|2022-04-28 08:02:10|158.53|156.13|158.1|155.7|158.53|156.13|158.1|155.7|0
1651132940000|2022-04-28 08:02:20|158.29|155.89|157.8|155.4|158.29|155.89|157.8|155.4|0
1651132950000|2022-04-28 08:02:30|157.74|155.34|157.92|155.52|158.04|155.64|157.74|155.34|0
1651132960000|2022-04-28 08:02:40|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1651132970000|2022-04-28 08:02:50|158.16|155.76|158.04|155.64|158.16|155.76|157.92|155.52|0
1651132980000|2022-04-28 08:03:00|158.16|155.76|157.98|155.58|158.16|155.76|157.98|155.58|0
1651132990000|2022-04-28 08:03:10|158.04|155.64|158.16|155.76|158.16|155.76|158.04|155.64|0
1651133000000|2022-04-28 08:03:20|158.28|155.88|158.53|156.13|158.53|156.13|158.28|155.88|0
1651133010000|2022-04-28 08:03:30|158.65|156.25|158.72|156.32|158.77|156.37|158.65|156.25|0
1651133020000|2022-04-28 08:03:40|158.77|156.37|158.9|156.5|158.9|156.5|158.77|156.37|0
1651133030000|2022-04-28 08:03:50|158.77|156.37|158.41|156.01|158.9|156.5|158.41|156.01|0
1651133040000|2022-04-28 08:04:00|158.53|156.13|158.65|156.25|158.77|156.37|158.53|156.13|0
1651133050000|2022-04-28 08:04:10|158.9|156.5|158.77|156.37|158.9|156.5|158.77|156.37|0
1651133060000|2022-04-28 08:04:20|158.84|156.44|159.26|156.86|159.26|156.86|158.77|156.37|0
1651133070000|2022-04-28 08:04:30|159.14|156.74|159.26|156.86|159.26|156.86|159.14|156.74|0
1651133080000|2022-04-28 08:04:40|159.02|156.62|159.14|156.74|159.26|156.86|159.02|156.62|0
1651133090000|2022-04-28 08:04:50|159.26|156.86|159.39|156.99|159.51|157.11|159.26|156.86|0
1651133100000|2022-04-28 08:05:00|159.26|156.86|159.02|156.62|159.26|156.86|159.02|156.62|0
1651133110000|2022-04-28 08:05:10|158.9|156.5|158.77|156.37|158.9|156.5|158.53|156.13|0
1651133120000|2022-04-28 08:05:20|158.9|156.5|158.77|156.37|159.02|156.62|158.77|156.37|0
1651133130000|2022-04-28 08:05:30|159.02|156.62|159.14|156.74|159.14|156.74|159.02|156.62|0
1651133140000|2022-04-28 08:05:40|159.08|156.68|158.96|156.56|159.14|156.74|158.96|156.56|0
1651133150000|2022-04-28 08:05:50|159.02|156.62|159.02|156.62|159.14|156.74|159.02|156.62|0
1651133160000|2022-04-28 08:06:00|159.2|156.8|158.77|156.37|159.26|156.86|158.77|156.37|0
1651133170000|2022-04-28 08:06:10|158.65|156.25|158.53|156.13|158.65|156.25|158.53|156.13|0
1651133180000|2022-04-28 08:06:20|158.4|156|158.53|156.13|158.53|156.13|158.4|156|0
1651133190000|2022-04-28 08:06:30|158.4|156|158.53|156.13|158.53|156.13|158.28|155.88|0
1651133200000|2022-04-28 08:06:40|158.34|155.94|158.28|155.88|158.4|156|158.28|155.88|0
1651133210000|2022-04-28 08:06:50|158.4|156|158.28|155.88|158.4|156|158.28|155.88|0
1651133220000|2022-04-28 08:07:00|158.4|156|158.4|156|158.53|156.13|158.4|156|0
1651133230000|2022-04-28 08:07:10|158.28|155.88|157.42|155.02|158.28|155.88|157.42|155.02|0
1651133240000|2022-04-28 08:07:20|157.55|155.15|157.55|155.15|157.67|155.27|157.55|155.15|0
1651133250000|2022-04-28 08:07:30|157.67|155.27|157.67|155.27|157.67|155.27|157.67|155.27|0
1651133260000|2022-04-28 08:07:40|157.79|155.39|157.91|155.51|157.91|155.51|157.79|155.39|0
1651133270000|2022-04-28 08:07:50|157.79|155.39|157.67|155.27|157.91|155.51|157.67|155.27|0
1651133280000|2022-04-28 08:08:00|157.3|154.9|157.3|154.9|157.42|155.02|157.3|154.9|0
1651133290000|2022-04-28 08:08:10|157.06|154.66|157.3|154.9|157.3|154.9|157.06|154.66|0
1651133300000|2022-04-28 08:08:20|157.42|155.02|157.49|155.09|157.55|155.15|157.42|155.02|0
1651133310000|2022-04-28 08:08:30|157.24|154.84|157.3|154.9|157.3|154.9|157.24|154.84|0
1651133320000|2022-04-28 08:08:40|157.36|154.96|157.42|155.02|157.42|155.02|157.3|154.9|0
1651133330000|2022-04-28 08:08:50|157.3|154.9|157.42|155.02|157.42|155.02|157.3|154.9|0
1651133340000|2022-04-28 08:09:00|157.67|155.27|157.67|155.27|157.67|155.27|157.54|155.14|0
1651133350000|2022-04-28 08:09:10|157.49|155.09|157.3|154.9|157.49|155.09|157.3|154.9|0
1651133360000|2022-04-28 08:09:20|157.36|154.96|157.67|155.27|157.67|155.27|157.36|154.96|0
1651133370000|2022-04-28 08:09:30|157.79|155.39|157.79|155.39|157.79|155.39|157.67|155.27|0
1651133380000|2022-04-28 08:09:40|157.91|155.51|157.79|155.39|157.91|155.51|157.79|155.39|0
1651133390000|2022-04-28 08:09:50|157.91|155.51|157.79|155.39|157.91|155.51|157.79|155.39|0
1651133400000|2022-04-28 08:10:00|157.97|155.57|158.28|155.88|158.28|155.88|157.97|155.57|0
1651133410000|2022-04-28 08:10:10|158.1|155.7|158.15|155.75|158.15|155.75|158.03|155.63|0
1651133420000|2022-04-28 08:10:20|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1651133430000|2022-04-28 08:10:30|158.4|156|158.77|156.37|158.77|156.37|158.4|156|0
1651133440000|2022-04-28 08:10:40|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1651133450000|2022-04-28 08:10:50|158.77|156.37|158.77|156.37|158.77|156.37|158.64|156.24|0
1651133460000|2022-04-28 08:11:00|158.89|156.49|159.01|156.61|159.01|156.61|158.89|156.49|0
1651133470000|2022-04-28 08:11:10|159.08|156.68|159.32|156.92|159.32|156.92|159.01|156.61|0
1651133480000|2022-04-28 08:11:20|159.5|157.1|159.08|156.68|159.5|157.1|159.08|156.68|0
1651133490000|2022-04-28 08:11:30|159.13|156.73|159.13|156.73|159.13|156.73|159.08|156.68|0
1651133500000|2022-04-28 08:11:40|159.26|156.86|159.13|156.73|159.38|156.98|159.13|156.73|0
1651133510000|2022-04-28 08:11:50|159.26|156.86|159.38|156.98|159.38|156.98|159.26|156.86|0
1651133520000|2022-04-28 08:12:00|159.26|156.86|159.13|156.73|159.26|156.86|159.13|156.73|0
1651133530000|2022-04-28 08:12:10|158.89|156.49|158.89|156.49|158.89|156.49|158.89|156.49|0
1651133540000|2022-04-28 08:12:20|159.01|156.61|158.89|156.49|159.01|156.61|158.83|156.43|0
1651133550000|2022-04-28 08:12:30|159.01|156.61|158.4|156|159.01|156.61|158.4|156|0
1651133560000|2022-04-28 08:12:40|158.15|155.75|157.85|155.45|158.27|155.87|157.85|155.45|0
1651133570000|2022-04-28 08:12:50|157.78|155.38|157.78|155.38|157.91|155.51|157.78|155.38|0
1651133580000|2022-04-28 08:13:00|157.91|155.51|157.78|155.38|158.03|155.63|157.78|155.38|0
1651133590000|2022-04-28 08:13:10|157.54|155.14|157.05|154.65|157.54|155.14|157.05|154.65|0
1651133600000|2022-04-28 08:13:20|157.12|154.72|157.17|154.77|157.17|154.77|157.12|154.72|0
1651133610000|2022-04-28 08:13:30|157.3|154.9|157.42|155.02|157.6|155.2|157.3|154.9|0
1651133620000|2022-04-28 08:13:40|157.05|154.65|157.17|154.77|157.17|154.77|157.05|154.65|0
1651133630000|2022-04-28 08:13:50|157.3|154.9|157.17|154.77|157.3|154.9|157.17|154.77|0
1651133640000|2022-04-28 08:14:00|157.05|154.65|156.99|154.59|157.17|154.77|156.99|154.59|0
1651133650000|2022-04-28 08:14:10|156.81|154.41|156.81|154.41|156.87|154.47|156.69|154.29|0
1651133660000|2022-04-28 08:14:20|156.93|154.53|156.93|154.53|156.93|154.53|156.93|154.53|0
1651133670000|2022-04-28 08:14:30|157.05|154.65|156.56|154.16|157.05|154.65|156.56|154.16|0
1651133680000|2022-04-28 08:14:40|156.32|153.92|156.44|154.04|156.44|154.04|156.32|153.92|0
1651133690000|2022-04-28 08:14:50|156.38|153.98|156.32|153.92|156.44|154.04|156.32|153.92|0
1651133700000|2022-04-28 08:15:00|156.44|154.04|156.44|154.04|156.56|154.16|156.44|154.04|0
1651133710000|2022-04-28 08:15:10|156.2|153.8|156.2|153.8|156.2|153.8|156.08|153.68|0
1651133720000|2022-04-28 08:15:20|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651133730000|2022-04-28 08:15:30|156.2|153.8|156.02|153.62|156.32|153.92|156.02|153.62|0
1651133740000|2022-04-28 08:15:40|155.83|153.43|155.96|153.56|155.96|153.56|155.71|153.31|0
1651133750000|2022-04-28 08:15:50|156.08|153.68|156.2|153.8|156.2|153.8|156.08|153.68|0
1651133760000|2022-04-28 08:16:00|156.32|153.92|156.2|153.8|156.32|153.92|156.2|153.8|0
1651133770000|2022-04-28 08:16:10|156.08|153.68|155.71|153.31|156.08|153.68|155.71|153.31|0
1651133780000|2022-04-28 08:16:20|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1651133790000|2022-04-28 08:16:30|155.83|153.43|155.95|153.55|155.95|153.55|155.83|153.43|0
1651133800000|2022-04-28 08:16:40|156.02|153.62|155.95|153.55|156.02|153.62|155.95|153.55|0
1651133810000|2022-04-28 08:16:50|156.08|153.68|155.9|153.5|156.08|153.68|155.9|153.5|0
1651133820000|2022-04-28 08:17:00|155.95|153.55|155.59|153.19|155.95|153.55|155.59|153.19|0
1651133830000|2022-04-28 08:17:10|155.65|153.25|155.59|153.19|155.71|153.31|155.59|153.19|0
1651133840000|2022-04-28 08:17:20|155.65|153.25|155.59|153.19|155.71|153.31|155.59|153.19|0
1651133850000|2022-04-28 08:17:30|155.71|153.31|155.95|153.55|155.95|153.55|155.71|153.31|0
1651133860000|2022-04-28 08:17:40|156.08|153.68|156.08|153.68|156.08|153.68|156.08|153.68|0
1651133870000|2022-04-28 08:17:50|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1651133880000|2022-04-28 08:18:00|156.2|153.8|156.38|153.98|156.38|153.98|156.2|153.8|0
1651133890000|2022-04-28 08:18:10|156.44|154.04|156.44|154.04|156.44|154.04|156.44|154.04|0
1651133900000|2022-04-28 08:18:20|156.56|154.16|156.56|154.16|156.56|154.16|156.44|154.04|0
1651133910000|2022-04-28 08:18:30|156.62|154.22|156.92|154.52|156.92|154.52|156.62|154.22|0
1651133920000|2022-04-28 08:18:40|156.8|154.4|156.8|154.4|156.8|154.4|156.56|154.16|0
1651133930000|2022-04-28 08:18:50|156.74|154.34|156.92|154.52|156.92|154.52|156.68|154.28|0
1651133940000|2022-04-28 08:19:00|156.99|154.59|157.05|154.65|157.05|154.65|156.99|154.59|0
1651133950000|2022-04-28 08:19:10|156.92|154.52|156.99|154.59|156.99|154.59|156.92|154.52|0
1651133960000|2022-04-28 08:19:20|156.92|154.52|156.68|154.28|157.05|154.65|156.68|154.28|0
1651133970000|2022-04-28 08:19:30|156.92|154.52|157.05|154.65|157.05|154.65|156.92|154.52|0
1651133980000|2022-04-28 08:19:40|156.92|154.52|156.87|154.47|156.92|154.52|156.87|154.47|0
1651133990000|2022-04-28 08:19:50|156.92|154.52|156.92|154.52|156.92|154.52|156.92|154.52|0
1651134000000|2022-04-28 08:20:00|157.05|154.65|156.8|154.4|157.05|154.65|156.8|154.4|0
1651134010000|2022-04-28 08:20:10|156.68|154.28|156.56|154.16|156.74|154.34|156.56|154.16|0
1651134020000|2022-04-28 08:20:20|156.68|154.28|156.44|154.04|156.68|154.28|156.38|153.98|0
1651134030000|2022-04-28 08:20:30|156.56|154.16|156.56|154.16|156.56|154.16|156.56|154.16|0
1651134040000|2022-04-28 08:20:40|156.8|154.4|156.8|154.4|156.8|154.4|156.8|154.4|0
1651134050000|2022-04-28 08:20:50|156.86|154.46|156.92|154.52|156.92|154.52|156.86|154.46|0
1651134060000|2022-04-28 08:21:00|157.04|154.64|157.04|154.64|157.04|154.64|156.92|154.52|0
1651134070000|2022-04-28 08:21:10|157.17|154.77|157.17|154.77|157.17|154.77|157.17|154.77|0
1651134080000|2022-04-28 08:21:20|157.23|154.83|157.23|154.83|157.23|154.83|157.23|154.83|0
1651134090000|2022-04-28 08:21:30|157.17|154.77|157.41|155.01|157.41|155.01|157.17|154.77|0
1651134100000|2022-04-28 08:21:40|157.47|155.07|157.04|154.64|157.47|155.07|157.04|154.64|0
1651134110000|2022-04-28 08:21:50|156.98|154.58|157.04|154.64|157.04|154.64|156.98|154.58|0
1651134120000|2022-04-28 08:22:00|156.92|154.52|157.04|154.64|157.04|154.64|156.92|154.52|0
1651134130000|2022-04-28 08:22:10|156.92|154.52|156.68|154.28|156.92|154.52|156.68|154.28|0
1651134140000|2022-04-28 08:22:20|156.31|153.91|156.31|153.91|156.31|153.91|156.31|153.91|0
1651134150000|2022-04-28 08:22:30|156.43|154.03|156.56|154.16|156.56|154.16|156.43|154.03|0
1651134160000|2022-04-28 08:22:40|156.68|154.28|156.62|154.22|156.68|154.28|156.56|154.16|0
1651134170000|2022-04-28 08:22:50|156.56|154.16|156.56|154.16|156.56|154.16|156.56|154.16|0
1651134180000|2022-04-28 08:23:00|156.5|154.1|156.31|153.91|156.5|154.1|156.07|153.67|0
1651134190000|2022-04-28 08:23:10|156.43|154.03|156.5|154.1|156.55|154.15|156.43|154.03|0
1651134200000|2022-04-28 08:23:20|156.43|154.03|156.43|154.03|156.55|154.15|156.43|154.03|0
1651134210000|2022-04-28 08:23:30|156.19|153.79|156.19|153.79|156.19|153.79|156.07|153.67|0
1651134220000|2022-04-28 08:23:40|156.13|153.73|156.07|153.67|156.13|153.73|156.07|153.67|0
1651134230000|2022-04-28 08:23:50|156.13|153.73|156.07|153.67|156.19|153.79|156.07|153.67|0
1651134240000|2022-04-28 08:24:00|155.83|153.43|155.83|153.43|155.83|153.43|155.83|153.43|0
1651134250000|2022-04-28 08:24:10|155.7|153.3|155.83|153.43|155.83|153.43|155.7|153.3|0
1651134260000|2022-04-28 08:24:20|155.77|153.37|155.83|153.43|155.83|153.43|155.77|153.37|0
1651134270000|2022-04-28 08:24:30|155.7|153.3|155.7|153.3|155.83|153.43|155.7|153.3|0
1651134280000|2022-04-28 08:24:40|155.58|153.18|155.7|153.3|155.7|153.3|155.58|153.18|0
1651134290000|2022-04-28 08:24:50|155.77|153.37|155.77|153.37|155.77|153.37|155.77|153.37|0
1651134300000|2022-04-28 08:25:00|155.82|153.42|155.7|153.3|155.82|153.42|155.7|153.3|0
1651134310000|2022-04-28 08:25:10|155.52|153.12|155.46|153.06|155.52|153.12|155.46|153.06|0
1651134320000|2022-04-28 08:25:20|155.22|152.82|155.28|152.88|155.28|152.88|155.22|152.82|0
1651134330000|2022-04-28 08:25:30|155.34|152.94|155.46|153.06|155.46|153.06|155.28|152.88|0
1651134340000|2022-04-28 08:25:40|155.58|153.18|155.58|153.18|155.58|153.18|155.58|153.18|0
1651134350000|2022-04-28 08:25:50|155.46|153.06|155.1|152.7|155.46|153.06|155.1|152.7|0
1651134360000|2022-04-28 08:26:00|155.22|152.82|155.34|152.94|155.4|153|155.22|152.82|0
1651134380000|2022-04-28 08:26:20|155.4|153|155.58|153.18|155.58|153.18|155.34|152.94|0
1651134390000|2022-04-28 08:26:30|155.46|153.06|155.34|152.94|155.46|153.06|155.34|152.94|0
1651134400000|2022-04-28 08:26:40|155.4|153|155.46|153.06|155.46|153.06|155.34|152.94|0
1651134410000|2022-04-28 08:26:50|155.22|152.82|155.4|153|155.4|153|155.22|152.82|0
1651134420000|2022-04-28 08:27:00|155.46|153.06|155.58|153.18|155.58|153.18|155.46|153.06|0
1651134430000|2022-04-28 08:27:10|155.7|153.3|155.7|153.3|155.7|153.3|155.7|153.3|0
1651134440000|2022-04-28 08:27:20|155.58|153.18|155.46|153.06|155.58|153.18|155.46|153.06|0
1651134450000|2022-04-28 08:27:30|155.58|153.18|155.34|152.94|155.58|153.18|155.34|152.94|0
1651134460000|2022-04-28 08:27:40|155.1|152.7|154.85|152.45|155.1|152.7|154.85|152.45|0
1651134470000|2022-04-28 08:27:50|154.92|152.52|154.85|152.45|154.92|152.52|154.85|152.45|0
1651134480000|2022-04-28 08:28:00|154.98|152.58|154.97|152.57|154.98|152.58|154.85|152.45|0
1651134490000|2022-04-28 08:28:10|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1651134500000|2022-04-28 08:28:20|154.92|152.52|155.22|152.82|155.22|152.82|154.92|152.52|0
1651134510000|2022-04-28 08:28:30|155.04|152.64|155.1|152.7|155.1|152.7|154.97|152.57|0
1651134520000|2022-04-28 08:28:40|155.34|152.94|155.28|152.88|155.34|152.94|155.28|152.88|0
1651134530000|2022-04-28 08:28:50|155.22|152.82|155.22|152.82|155.22|152.82|155.09|152.69|0
1651134540000|2022-04-28 08:29:00|155.16|152.76|155.16|152.76|155.16|152.76|155.16|152.76|0
1651134550000|2022-04-28 08:29:10|155.22|152.82|154.97|152.57|155.22|152.82|154.97|152.57|0
1651134560000|2022-04-28 08:29:20|154.85|152.45|154.73|152.33|154.85|152.45|154.73|152.33|0
1651134570000|2022-04-28 08:29:30|154.85|152.45|154.85|152.45|154.92|152.52|154.85|152.45|0
1651134590000|2022-04-28 08:29:50|154.97|152.57|154.85|152.45|154.97|152.57|154.85|152.45|0
1651134610000|2022-04-28 08:30:10|154.73|152.33|154.73|152.33|154.73|152.33|154.73|152.33|0
1651134620000|2022-04-28 08:30:20|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1651134630000|2022-04-28 08:30:30|155.16|152.76|155.16|152.76|155.16|152.76|155.16|152.76|0
1651134640000|2022-04-28 08:30:40|155.09|152.69|154.85|152.45|155.09|152.69|154.85|152.45|0
1651134660000|2022-04-28 08:31:00|154.97|152.57|154.97|152.57|154.97|152.57|154.85|152.45|0
1651134680000|2022-04-28 08:31:20|155.09|152.69|155.03|152.63|155.09|152.69|154.97|152.57|0
1651134690000|2022-04-28 08:31:30|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1651134700000|2022-04-28 08:31:40|155.03|152.63|155.09|152.69|155.09|152.69|155.03|152.63|0
1651134710000|2022-04-28 08:31:50|155.15|152.75|155.09|152.69|155.15|152.75|155.09|152.69|0
1651134720000|2022-04-28 08:32:00|155.15|152.75|155.33|152.93|155.33|152.93|155.15|152.75|0
1651134730000|2022-04-28 08:32:10|155.21|152.81|155.33|152.93|155.33|152.93|155.21|152.81|0
1651134750000|2022-04-28 08:32:30|155.45|153.05|155.57|153.17|155.82|153.42|155.45|153.05|0
1651134760000|2022-04-28 08:32:40|155.7|153.3|155.57|153.17|155.7|153.3|155.57|153.17|0
1651134770000|2022-04-28 08:32:50|155.4|153|155.45|153.05|155.45|153.05|155.33|152.93|0
1651134780000|2022-04-28 08:33:00|155.33|152.93|155.33|152.93|155.33|152.93|155.33|152.93|0
1651134800000|2022-04-28 08:33:20|155.27|152.87|155.21|152.81|155.27|152.87|155.09|152.69|0
1651134810000|2022-04-28 08:33:30|155.09|152.69|154.91|152.51|155.09|152.69|154.91|152.51|0
1651134820000|2022-04-28 08:33:40|154.85|152.45|154.73|152.33|154.85|152.45|154.73|152.33|0
1651134830000|2022-04-28 08:33:50|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1651134840000|2022-04-28 08:34:00|154.73|152.33|154.73|152.33|154.73|152.33|154.73|152.33|0
1651134860000|2022-04-28 08:34:20|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1651134870000|2022-04-28 08:34:30|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1651134900000|2022-04-28 08:35:00|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1651134910000|2022-04-28 08:35:10|154.85|152.45|154.85|152.45|154.97|152.57|154.85|152.45|0
1651134920000|2022-04-28 08:35:20|154.73|152.33|154.85|152.45|154.85|152.45|154.73|152.33|0
1651134940000|2022-04-28 08:35:40|154.73|152.33|154.73|152.33|154.73|152.33|154.73|152.33|0
1651134950000|2022-04-28 08:35:50|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1651134960000|2022-04-28 08:36:00|154.97|152.57|154.73|152.33|154.97|152.57|154.73|152.33|0
1651134970000|2022-04-28 08:36:10|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1651134990000|2022-04-28 08:36:30|154.72|152.32|154.85|152.45|154.85|152.45|154.72|152.32|0
1651135010000|2022-04-28 08:36:50|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1651135040000|2022-04-28 08:37:20|155.09|152.69|154.97|152.57|155.09|152.69|154.97|152.57|0
1651135050000|2022-04-28 08:37:30|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651135070000|2022-04-28 08:37:50|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1651135080000|2022-04-28 08:38:00|155.21|152.81|155.09|152.69|155.21|152.81|155.09|152.69|0
1651135090000|2022-04-28 08:38:10|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1651135100000|2022-04-28 08:38:20|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651135140000|2022-04-28 08:39:00|154.84|152.44|154.96|152.56|154.96|152.56|154.84|152.44|0
1651135150000|2022-04-28 08:39:10|154.84|152.44|154.84|152.44|154.84|152.44|154.84|152.44|0
1651135180000|2022-04-28 08:39:40|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651135200000|2022-04-28 08:40:00|155.08|152.68|154.96|152.56|155.08|152.68|154.96|152.56|0
1651135210000|2022-04-28 08:40:10|154.84|152.44|154.72|152.32|154.84|152.44|154.72|152.32|0
1651135220000|2022-04-28 08:40:20|154.84|152.44|154.96|152.56|154.96|152.56|154.84|152.44|0
1651135230000|2022-04-28 08:40:30|154.84|152.44|154.72|152.32|154.84|152.44|154.72|152.32|0
1651135240000|2022-04-28 08:40:40|153.4|151|153.4|151|153.4|151|153.4|151|0
1651135250000|2022-04-28 08:40:50|153.04|150.64|153.64|151.24|153.64|151.24|153.04|150.64|0
1651135260000|2022-04-28 08:41:00|153.52|151.12|153.28|150.88|153.52|151.12|153.28|150.88|0
1651135270000|2022-04-28 08:41:10|153.4|151|153.52|151.12|153.52|151.12|153.4|151|0
1651135280000|2022-04-28 08:41:20|153.64|151.24|153.76|151.36|153.76|151.36|153.64|151.24|0
1651135290000|2022-04-28 08:41:30|153.88|151.48|154.12|151.72|154.12|151.72|153.88|151.48|0
1651135300000|2022-04-28 08:41:40|153.88|151.48|153.88|151.48|154|151.6|153.88|151.48|0
1651135310000|2022-04-28 08:41:50|153.82|151.42|154|151.6|154|151.6|153.76|151.36|0
1651135320000|2022-04-28 08:42:00|154.12|151.72|153.64|151.24|154.12|151.72|153.64|151.24|0
1651135330000|2022-04-28 08:42:10|153.76|151.36|153.64|151.24|153.76|151.36|153.64|151.24|0
1651135340000|2022-04-28 08:42:20|153.88|151.48|154|151.6|154|151.6|153.88|151.48|0
1651135350000|2022-04-28 08:42:30|154.12|151.72|154.12|151.72|154.24|151.84|154.12|151.72|0
1651135360000|2022-04-28 08:42:40|154|151.6|154|151.6|154|151.6|153.88|151.48|0
1651135370000|2022-04-28 08:42:50|154.12|151.72|154|151.6|154.12|151.72|154|151.6|0
1651135380000|2022-04-28 08:43:00|154.12|151.72|154.24|151.84|154.24|151.84|154.12|151.72|0
1651135390000|2022-04-28 08:43:10|154.18|151.78|154.36|151.96|154.36|151.96|154.18|151.78|0
1651135400000|2022-04-28 08:43:20|154.3|151.9|154.48|152.08|154.48|152.08|154.3|151.9|0
1651135410000|2022-04-28 08:43:30|154.36|151.96|154.6|152.2|154.6|152.2|154.36|151.96|0
1651135420000|2022-04-28 08:43:40|154.54|152.14|154.6|152.2|154.6|152.2|154.48|152.08|0
1651135430000|2022-04-28 08:43:50|154.72|152.32|154.72|152.32|154.84|152.44|154.72|152.32|0
1651135440000|2022-04-28 08:44:00|154.84|152.44|154.72|152.32|154.84|152.44|154.72|152.32|0
1651135450000|2022-04-28 08:44:10|154.84|152.44|155.08|152.68|155.08|152.68|154.84|152.44|0
1651135460000|2022-04-28 08:44:20|155.2|152.8|155.32|152.92|155.32|152.92|155.08|152.68|0
1651135470000|2022-04-28 08:44:30|155.08|152.68|154.96|152.56|155.08|152.68|154.96|152.56|0
1651135480000|2022-04-28 08:44:40|155.02|152.62|154.84|152.44|155.02|152.62|154.72|152.32|0
1651135490000|2022-04-28 08:44:50|154.6|152.2|154.84|152.44|154.84|152.44|154.6|152.2|0
1651135500000|2022-04-28 08:45:00|154.96|152.56|154.96|152.56|154.96|152.56|154.84|152.44|0
1651135510000|2022-04-28 08:45:10|154.84|152.44|154.84|152.44|154.9|152.5|154.84|152.44|0
1651135520000|2022-04-28 08:45:20|154.72|152.32|154.96|152.56|154.96|152.56|154.72|152.32|0
1651135530000|2022-04-28 08:45:30|154.9|152.5|154.84|152.44|154.96|152.56|154.84|152.44|0
1651135540000|2022-04-28 08:45:40|154.96|152.56|154.72|152.32|154.96|152.56|154.72|152.32|0
1651135550000|2022-04-28 08:45:50|154.71|152.31|154.84|152.44|154.84|152.44|154.71|152.31|0
1651135560000|2022-04-28 08:46:00|154.71|152.31|154.71|152.31|154.84|152.44|154.71|152.31|0
1651135570000|2022-04-28 08:46:10|154.59|152.19|154.71|152.31|154.71|152.31|154.59|152.19|0
1651135580000|2022-04-28 08:46:20|154.35|151.95|154.23|151.83|154.42|152.02|154.23|151.83|0
1651135590000|2022-04-28 08:46:30|154.11|151.71|154.35|151.95|154.47|152.07|154.11|151.71|0
1651135600000|2022-04-28 08:46:40|154.47|152.07|154.42|152.02|154.47|152.07|154.35|151.95|0
1651135610000|2022-04-28 08:46:50|154.35|151.95|154.47|152.07|154.47|152.07|154.35|151.95|0
1651135620000|2022-04-28 08:47:00|154.59|152.19|154.47|152.07|154.59|152.19|154.47|152.07|0
1651135630000|2022-04-28 08:47:10|154.23|151.83|154.29|151.89|154.29|151.89|154.23|151.83|0
1651135640000|2022-04-28 08:47:20|154.35|151.95|154.11|151.71|154.35|151.95|154.11|151.71|0
1651135650000|2022-04-28 08:47:30|154.17|151.77|153.99|151.59|154.17|151.77|153.99|151.59|0
1651135660000|2022-04-28 08:47:40|154.11|151.71|153.99|151.59|154.11|151.71|153.99|151.59|0
1651135670000|2022-04-28 08:47:50|153.87|151.47|153.87|151.47|153.87|151.47|153.75|151.35|0
1651135680000|2022-04-28 08:48:00|153.93|151.53|153.87|151.47|153.93|151.53|153.87|151.47|0
1651135690000|2022-04-28 08:48:10|153.75|151.35|153.75|151.35|153.75|151.35|153.63|151.23|0
1651135700000|2022-04-28 08:48:20|153.87|151.47|153.39|150.99|153.87|151.47|153.27|150.87|0
1651135710000|2022-04-28 08:48:30|153.45|151.05|153.75|151.35|153.75|151.35|153.45|151.05|0
1651135720000|2022-04-28 08:48:40|153.63|151.23|153.57|151.17|153.69|151.29|153.57|151.17|0
1651135730000|2022-04-28 08:48:50|153.39|150.99|153.51|151.11|153.51|151.11|153.39|150.99|0
1651135740000|2022-04-28 08:49:00|153.39|150.99|153.87|151.47|153.87|151.47|153.39|150.99|0
1651135750000|2022-04-28 08:49:10|153.75|151.35|154.11|151.71|154.11|151.71|153.75|151.35|0
1651135760000|2022-04-28 08:49:20|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1651135770000|2022-04-28 08:49:30|153.99|151.59|154.11|151.71|154.11|151.71|153.99|151.59|0
1651135780000|2022-04-28 08:49:40|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1651135790000|2022-04-28 08:49:50|154.11|151.71|154.05|151.65|154.11|151.71|154.05|151.65|0
1651135800000|2022-04-28 08:50:00|153.99|151.59|154.11|151.71|154.23|151.83|153.99|151.59|0
1651135810000|2022-04-28 08:50:10|154.17|151.77|154.11|151.71|154.17|151.77|154.11|151.71|0
1651135820000|2022-04-28 08:50:20|154.23|151.83|154.23|151.83|154.23|151.83|154.17|151.77|0
1651135830000|2022-04-28 08:50:30|154.17|151.77|154.23|151.83|154.23|151.83|154.11|151.71|0
1651135840000|2022-04-28 08:50:40|154.29|151.89|154.47|152.07|154.47|152.07|154.29|151.89|0
1651135850000|2022-04-28 08:50:50|154.71|152.31|154.71|152.31|154.71|152.31|154.65|152.25|0
1651135860000|2022-04-28 08:51:00|154.47|152.07|154.35|151.95|154.47|152.07|154.35|151.95|0
1651135870000|2022-04-28 08:51:10|154.11|151.71|154.23|151.83|154.23|151.83|153.87|151.47|0
1651135880000|2022-04-28 08:51:20|154.35|151.95|154.23|151.83|154.35|151.95|154.23|151.83|0
1651135890000|2022-04-28 08:51:30|154.35|151.95|154.23|151.83|154.35|151.95|154.23|151.83|0
1651135900000|2022-04-28 08:51:40|154.11|151.71|154.11|151.71|154.11|151.71|154.11|151.71|0
1651135910000|2022-04-28 08:51:50|154.05|151.65|153.99|151.59|154.05|151.65|153.99|151.59|0
1651135920000|2022-04-28 08:52:00|154.11|151.71|153.99|151.59|154.11|151.71|153.99|151.59|0
1651135930000|2022-04-28 08:52:10|154.05|151.65|154.05|151.65|154.05|151.65|153.81|151.41|0
1651135940000|2022-04-28 08:52:20|153.99|151.59|153.81|151.41|153.99|151.59|153.81|151.41|0
1651135950000|2022-04-28 08:52:30|153.87|151.47|153.51|151.11|153.87|151.47|153.51|151.11|0
1651135960000|2022-04-28 08:52:40|153.63|151.23|153.87|151.47|153.87|151.47|153.63|151.23|0
1651135970000|2022-04-28 08:52:50|153.86|151.46|153.86|151.46|153.86|151.46|153.74|151.34|0
1651135980000|2022-04-28 08:53:00|153.74|151.34|153.74|151.34|153.74|151.34|153.74|151.34|0
1651135990000|2022-04-28 08:53:10|153.86|151.46|153.74|151.34|153.86|151.46|153.74|151.34|0
1651136000000|2022-04-28 08:53:20|153.86|151.46|153.98|151.58|153.98|151.58|153.86|151.46|0
1651136010000|2022-04-28 08:53:30|153.93|151.53|153.86|151.46|153.93|151.53|153.86|151.46|0
1651136030000|2022-04-28 08:53:50|153.74|151.34|153.69|151.29|153.74|151.34|153.69|151.29|0
1651136040000|2022-04-28 08:54:00|153.74|151.34|153.86|151.46|153.86|151.46|153.74|151.34|0
1651136050000|2022-04-28 08:54:10|153.74|151.34|153.74|151.34|153.74|151.34|153.69|151.29|0
1651136060000|2022-04-28 08:54:20|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1651136070000|2022-04-28 08:54:30|153.69|151.29|153.69|151.29|153.69|151.29|153.69|151.29|0
1651136080000|2022-04-28 08:54:40|153.74|151.34|153.62|151.22|153.74|151.34|153.62|151.22|0
1651136090000|2022-04-28 08:54:50|153.5|151.1|153.57|151.17|153.57|151.17|153.5|151.1|0
1651136100000|2022-04-28 08:55:00|153.62|151.22|153.5|151.1|153.62|151.22|153.5|151.1|0
1651136110000|2022-04-28 08:55:10|153.38|150.98|153.5|151.1|153.5|151.1|153.38|150.98|0
1651136120000|2022-04-28 08:55:20|153.56|151.16|153.38|150.98|153.56|151.16|153.38|150.98|0
1651136140000|2022-04-28 08:55:40|153.32|150.92|153.38|150.98|153.38|150.98|153.32|150.92|0
1651136150000|2022-04-28 08:55:50|153.5|151.1|153.62|151.22|153.62|151.22|153.5|151.1|0
1651136160000|2022-04-28 08:56:00|153.74|151.34|153.38|150.98|153.74|151.34|153.38|150.98|0
1651136170000|2022-04-28 08:56:10|153.5|151.1|153.5|151.1|153.5|151.1|153.44|151.04|0
1651136180000|2022-04-28 08:56:20|153.38|150.98|153.5|151.1|153.5|151.1|153.38|150.98|0
1651136220000|2022-04-28 08:57:00|153.62|151.22|153.74|151.34|153.74|151.34|153.62|151.22|0
1651136230000|2022-04-28 08:57:10|153.62|151.22|153.74|151.34|153.74|151.34|153.62|151.22|0
1651136240000|2022-04-28 08:57:20|153.8|151.4|153.86|151.46|153.86|151.46|153.8|151.4|0
1651136250000|2022-04-28 08:57:30|153.98|151.58|153.74|151.34|153.98|151.58|153.68|151.28|0
1651136260000|2022-04-28 08:57:40|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1651136270000|2022-04-28 08:57:50|153.74|151.34|153.62|151.22|153.74|151.34|153.62|151.22|0
1651136280000|2022-04-28 08:58:00|153.5|151.1|153.5|151.1|153.62|151.22|153.5|151.1|0
1651136300000|2022-04-28 08:58:20|153.38|150.98|153.26|150.86|153.38|150.98|153.26|150.86|0
1651136310000|2022-04-28 08:58:30|153.14|150.74|153.02|150.62|153.14|150.74|153.02|150.62|0
1651136320000|2022-04-28 08:58:40|153.26|150.86|153.02|150.62|153.26|150.86|153.02|150.62|0
1651136330000|2022-04-28 08:58:50|152.9|150.5|152.9|150.5|152.9|150.5|152.9|150.5|0
1651136340000|2022-04-28 08:59:00|153.02|150.62|152.9|150.5|153.02|150.62|152.9|150.5|0
1651136350000|2022-04-28 08:59:10|152.96|150.56|152.9|150.5|152.96|150.56|152.9|150.5|0
1651136360000|2022-04-28 08:59:20|152.96|150.56|152.9|150.5|153.02|150.62|152.9|150.5|0
1651136370000|2022-04-28 08:59:30|152.54|150.14|152.54|150.14|152.54|150.14|152.54|150.14|0
1651136380000|2022-04-28 08:59:40|152.42|150.02|152.54|150.14|152.54|150.14|152.42|150.02|0
1651136390000|2022-04-28 08:59:50|152.48|150.08|151.47|149.07|152.48|150.08|151.47|149.07|0
1651136400000|2022-04-28 09:00:00|151.23|148.83|150.99|148.59|151.23|148.83|150.99|148.59|0
1651136410000|2022-04-28 09:00:10|150.87|148.47|150.4|148|150.87|148.47|150.4|148|0
1651136420000|2022-04-28 09:00:20|150.34|147.94|150.99|148.59|150.99|148.59|150.34|147.94|0
1651136430000|2022-04-28 09:00:30|151.23|148.83|151.59|149.19|151.59|149.19|151.23|148.83|0
1651136440000|2022-04-28 09:00:40|151.53|149.13|151.7|149.3|151.77|149.37|151.53|149.13|0
1651136450000|2022-04-28 09:00:50|151.59|149.19|151.82|149.42|151.82|149.42|151.59|149.19|0
1651136460000|2022-04-28 09:01:00|151.7|149.3|151.82|149.42|151.82|149.42|151.7|149.3|0
1651136470000|2022-04-28 09:01:10|152.06|149.66|152.24|149.84|152.24|149.84|152.06|149.66|0
1651136480000|2022-04-28 09:01:20|152.18|149.78|152.3|149.9|152.3|149.9|152.18|149.78|0
1651136490000|2022-04-28 09:01:30|152.42|150.02|152.18|149.78|152.42|150.02|152.18|149.78|0
1651136500000|2022-04-28 09:01:40|152.24|149.84|152.42|150.02|152.42|150.02|152.24|149.84|0
1651136510000|2022-04-28 09:01:50|152.54|150.14|152.42|150.02|152.54|150.14|152.42|150.02|0
1651136520000|2022-04-28 09:02:00|152.06|149.66|152.06|149.66|152.18|149.78|152.06|149.66|0
1651136530000|2022-04-28 09:02:10|151.82|149.42|151.82|149.42|152|149.6|151.82|149.42|0
1651136540000|2022-04-28 09:02:20|151.76|149.36|152.06|149.66|152.18|149.78|151.7|149.3|0
1651136550000|2022-04-28 09:02:30|152.18|149.78|152.06|149.66|152.18|149.78|152.06|149.66|0
1651136560000|2022-04-28 09:02:40|151.94|149.54|152.06|149.66|152.06|149.66|151.94|149.54|0
1651136570000|2022-04-28 09:02:50|151.82|149.42|151.46|149.06|151.94|149.54|151.46|149.06|0
1651136580000|2022-04-28 09:03:00|151.35|148.95|151.53|149.13|151.53|149.13|151.35|148.95|0
1651136590000|2022-04-28 09:03:10|151.58|149.18|151.82|149.42|151.82|149.42|151.58|149.18|0
1651136600000|2022-04-28 09:03:20|151.94|149.54|151.88|149.48|151.94|149.54|151.82|149.42|0
1651136610000|2022-04-28 09:03:30|151.94|149.54|152.06|149.66|152.06|149.66|151.94|149.54|0
1651136620000|2022-04-28 09:03:40|151.82|149.42|151.41|149.01|151.82|149.42|151.41|149.01|0
1651136630000|2022-04-28 09:03:50|151.46|149.06|151.34|148.94|151.46|149.06|151.34|148.94|0
1651136640000|2022-04-28 09:04:00|151.29|148.89|151.11|148.71|151.34|148.94|151.11|148.71|0
1651136650000|2022-04-28 09:04:10|150.81|148.41|150.75|148.35|150.99|148.59|150.75|148.35|0
1651136660000|2022-04-28 09:04:20|150.87|148.47|150.75|148.35|150.87|148.47|150.69|148.29|0
1651136670000|2022-04-28 09:04:30|150.63|148.23|150.87|148.47|150.87|148.47|150.63|148.23|0
1651136680000|2022-04-28 09:04:40|150.81|148.41|150.93|148.53|151.11|148.71|150.81|148.41|0
1651136690000|2022-04-28 09:04:50|150.99|148.59|151.17|148.77|151.17|148.77|150.99|148.59|0
1651136700000|2022-04-28 09:05:00|151.34|148.94|150.99|148.59|151.34|148.94|150.99|148.59|0
1651136710000|2022-04-28 09:05:10|151.22|148.82|151.11|148.71|151.29|148.89|151.11|148.71|0
1651136720000|2022-04-28 09:05:20|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1651136730000|2022-04-28 09:05:30|151.34|148.94|151.22|148.82|151.34|148.94|151.22|148.82|0
1651136740000|2022-04-28 09:05:40|151.17|148.77|151.11|148.71|151.22|148.82|151.11|148.71|0
1651136750000|2022-04-28 09:05:50|151.22|148.82|151.29|148.89|151.34|148.94|151.22|148.82|0
1651136760000|2022-04-28 09:06:00|151.34|148.94|151.34|148.94|151.46|149.06|151.34|148.94|0
1651136770000|2022-04-28 09:06:10|151.22|148.82|151.29|148.89|151.29|148.89|151.17|148.77|0
1651136780000|2022-04-28 09:06:20|151.22|148.82|151.64|149.24|151.64|149.24|151.22|148.82|0
1651136790000|2022-04-28 09:06:30|151.82|149.42|151.82|149.42|151.82|149.42|151.7|149.3|0
1651136800000|2022-04-28 09:06:40|151.76|149.36|151.82|149.42|151.82|149.42|151.76|149.36|0
1651136810000|2022-04-28 09:06:50|151.76|149.36|151.94|149.54|151.94|149.54|151.76|149.36|0
1651136820000|2022-04-28 09:07:00|152.06|149.66|151.82|149.42|152.06|149.66|151.82|149.42|0
1651136830000|2022-04-28 09:07:10|151.94|149.54|152.05|149.65|152.05|149.65|151.94|149.54|0
1651136840000|2022-04-28 09:07:20|152.12|149.72|152.12|149.72|152.12|149.72|152.12|149.72|0
1651136850000|2022-04-28 09:07:30|152.17|149.77|152.17|149.77|152.29|149.89|152.17|149.77|0
1651136860000|2022-04-28 09:07:40|151.94|149.54|152.17|149.77|152.17|149.77|151.94|149.54|0
1651136870000|2022-04-28 09:07:50|152.24|149.84|152.17|149.77|152.29|149.89|152.17|149.77|0
1651136880000|2022-04-28 09:08:00|152.05|149.65|151.82|149.42|152.05|149.65|151.7|149.3|0
1651136890000|2022-04-28 09:08:10|151.76|149.36|151.93|149.53|151.93|149.53|151.76|149.36|0
1651136900000|2022-04-28 09:08:20|151.88|149.48|151.88|149.48|152.05|149.65|151.88|149.48|0
1651136910000|2022-04-28 09:08:30|151.82|149.42|151.88|149.48|151.88|149.48|151.82|149.42|0
1651136920000|2022-04-28 09:08:40|152.05|149.65|151.93|149.53|152.17|149.77|151.93|149.53|0
1651136930000|2022-04-28 09:08:50|152.05|149.65|152.17|149.77|152.17|149.77|152.05|149.65|0
1651136940000|2022-04-28 09:09:00|152.29|149.89|152.17|149.77|152.29|149.89|152.17|149.77|0
1651136950000|2022-04-28 09:09:10|152.41|150.01|152.35|149.95|152.41|150.01|152.17|149.77|0
1651136960000|2022-04-28 09:09:20|152.29|149.89|152.29|149.89|152.29|149.89|152.17|149.77|0
1651136970000|2022-04-28 09:09:30|152.41|150.01|153.01|150.61|153.01|150.61|152.41|150.01|0
1651136980000|2022-04-28 09:09:40|153.13|150.73|153.13|150.73|153.13|150.73|153.07|150.67|0
1651136990000|2022-04-28 09:09:50|153.01|150.61|152.89|150.49|153.01|150.61|152.89|150.49|0
1651137000000|2022-04-28 09:10:00|152.77|150.37|152.77|150.37|152.89|150.49|152.77|150.37|0
1651137010000|2022-04-28 09:10:10|152.83|150.43|153.01|150.61|153.01|150.61|152.83|150.43|0
1651137020000|2022-04-28 09:10:20|153.13|150.73|153.25|150.85|153.25|150.85|153.13|150.73|0
1651137030000|2022-04-28 09:10:30|153.13|150.73|153.37|150.97|153.37|150.97|153.13|150.73|0
1651137040000|2022-04-28 09:10:40|153.49|151.09|153.13|150.73|153.49|151.09|153.13|150.73|0
1651137050000|2022-04-28 09:10:50|153.25|150.85|153.13|150.73|153.25|150.85|153.13|150.73|0
1651137060000|2022-04-28 09:11:00|152.89|150.49|152.89|150.49|152.89|150.49|152.77|150.37|0
1651137070000|2022-04-28 09:11:10|153.01|150.61|153.01|150.61|153.01|150.61|153.01|150.61|0
1651137080000|2022-04-28 09:11:20|152.89|150.49|153.13|150.73|153.13|150.73|152.77|150.37|0
1651137090000|2022-04-28 09:11:30|153.25|150.85|153.37|150.97|153.48|151.08|153.25|150.85|0
1651137100000|2022-04-28 09:11:40|153.36|150.96|153.36|150.96|153.48|151.08|153.36|150.96|0
1651137110000|2022-04-28 09:11:50|153.24|150.84|153.48|151.08|153.48|151.08|153.24|150.84|0
1651137120000|2022-04-28 09:12:00|153.6|151.2|153.12|150.72|153.6|151.2|153.12|150.72|0
1651137130000|2022-04-28 09:12:10|153.19|150.79|153.12|150.72|153.19|150.79|153.12|150.72|0
1651137140000|2022-04-28 09:12:20|153|150.6|153.24|150.84|153.36|150.96|153|150.6|0
1651137150000|2022-04-28 09:12:30|153.31|150.91|153.72|151.32|153.72|151.32|153.31|150.91|0
1651137160000|2022-04-28 09:12:40|153.79|151.39|153.72|151.32|153.79|151.39|153.72|151.32|0
1651137170000|2022-04-28 09:12:50|153.6|151.2|153.36|150.96|153.6|151.2|153.36|150.96|0
1651137180000|2022-04-28 09:13:00|153.48|151.08|153.48|151.08|153.48|151.08|153.43|151.03|0
1651137190000|2022-04-28 09:13:10|153.6|151.2|153.24|150.84|153.6|151.2|153.24|150.84|0
1651137200000|2022-04-28 09:13:20|153.43|151.03|153.48|151.08|153.48|151.08|153.36|150.96|0
1651137210000|2022-04-28 09:13:30|153.43|151.03|153.6|151.2|153.6|151.2|153.36|150.96|0
1651137230000|2022-04-28 09:13:50|153.96|151.56|154.03|151.63|154.2|151.8|153.96|151.56|0
1651137240000|2022-04-28 09:14:00|154.2|151.8|153.9|151.5|154.2|151.8|153.84|151.44|0
1651137250000|2022-04-28 09:14:10|153.84|151.44|153.84|151.44|153.84|151.44|153.78|151.38|0
1651137270000|2022-04-28 09:14:30|153.9|151.5|154.2|151.8|154.2|151.8|153.84|151.44|0
1651137280000|2022-04-28 09:14:40|154.08|151.68|154.08|151.68|154.08|151.68|153.96|151.56|0
1651137290000|2022-04-28 09:14:50|153.9|151.5|153.72|151.32|153.96|151.56|153.72|151.32|0
1651137300000|2022-04-28 09:15:00|153.84|151.44|154.2|151.8|154.2|151.8|153.84|151.44|0
1651137310000|2022-04-28 09:15:10|154.14|151.74|154.14|151.74|154.14|151.74|154.14|151.74|0
1651137320000|2022-04-28 09:15:20|154.2|151.8|154.32|151.92|154.32|151.92|154.2|151.8|0
1651137330000|2022-04-28 09:15:30|154.38|151.98|154.44|152.04|154.44|152.04|154.38|151.98|0
1651137340000|2022-04-28 09:15:40|154.38|151.98|154.08|151.68|154.38|151.98|154.08|151.68|0
1651137350000|2022-04-28 09:15:50|153.96|151.56|154.08|151.68|154.08|151.68|153.96|151.56|0
1651137360000|2022-04-28 09:16:00|154.32|151.92|154.32|151.92|154.44|152.04|154.32|151.92|0
1651137370000|2022-04-28 09:16:10|154.44|152.04|154.44|152.04|154.44|152.04|154.44|152.04|0
1651137380000|2022-04-28 09:16:20|154.56|152.16|154.68|152.28|154.68|152.28|154.56|152.16|0
1651137390000|2022-04-28 09:16:30|154.8|152.4|154.62|152.22|154.8|152.4|154.62|152.22|0
1651137400000|2022-04-28 09:16:40|154.68|152.28|154.44|152.04|154.68|152.28|154.44|152.04|0
1651137410000|2022-04-28 09:16:50|154.56|152.16|154.68|152.28|154.68|152.28|154.56|152.16|0
1651137420000|2022-04-28 09:17:00|154.44|152.04|154.44|152.04|154.56|152.16|154.44|152.04|0
1651137430000|2022-04-28 09:17:10|154.5|152.1|154.68|152.28|154.68|152.28|154.5|152.1|0
1651137440000|2022-04-28 09:17:20|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1651137450000|2022-04-28 09:17:30|154.44|152.04|154.32|151.92|154.44|152.04|154.32|151.92|0
1651137460000|2022-04-28 09:17:40|154.26|151.86|154.26|151.86|154.26|151.86|154.26|151.86|0
1651137470000|2022-04-28 09:17:50|154.32|151.92|154.38|151.98|154.44|152.04|154.32|151.92|0
1651137480000|2022-04-28 09:18:00|154.32|151.92|154.32|151.92|154.32|151.92|154.26|151.86|0
1651137490000|2022-04-28 09:18:10|154.26|151.86|154.32|151.92|154.32|151.92|154.26|151.86|0
1651137500000|2022-04-28 09:18:20|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1651137520000|2022-04-28 09:18:40|154.62|152.22|154.56|152.16|154.62|152.22|154.56|152.16|0
1651137530000|2022-04-28 09:18:50|154.44|152.04|154.38|151.98|154.44|152.04|154.38|151.98|0
1651137540000|2022-04-28 09:19:00|154.32|151.92|154.44|152.04|154.44|152.04|154.32|151.92|0
1651137550000|2022-04-28 09:19:10|154.32|151.92|154.38|151.98|154.44|152.04|154.32|151.92|0
1651137560000|2022-04-28 09:19:20|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1651137570000|2022-04-28 09:19:30|154.62|152.22|154.44|152.04|154.62|152.22|154.44|152.04|0
1651137580000|2022-04-28 09:19:40|154.56|152.16|154.56|152.16|154.56|152.16|154.44|152.04|0
1651137590000|2022-04-28 09:19:50|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1651137600000|2022-04-28 09:20:00|154.38|151.98|154.38|151.98|154.38|151.98|154.38|151.98|0
1651137610000|2022-04-28 09:20:10|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1651137630000|2022-04-28 09:20:30|154.44|152.04|154.44|152.04|154.56|152.16|154.44|152.04|0
1651137660000|2022-04-28 09:21:00|154.56|152.16|154.44|152.04|154.56|152.16|154.44|152.04|0
1651137670000|2022-04-28 09:21:10|154.56|152.16|154.44|152.04|154.56|152.16|154.44|152.04|0
1651137690000|2022-04-28 09:21:30|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1651137700000|2022-04-28 09:21:40|154.38|151.98|154.44|152.04|154.44|152.04|154.32|151.92|0
1651137720000|2022-04-28 09:22:00|154.56|152.16|154.44|152.04|154.56|152.16|154.44|152.04|0
1651137740000|2022-04-28 09:22:20|154.31|151.91|154.19|151.79|154.31|151.91|154.19|151.79|0
1651137750000|2022-04-28 09:22:30|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1651137760000|2022-04-28 09:22:40|154.19|151.79|154.19|151.79|154.31|151.91|154.19|151.79|0
1651137770000|2022-04-28 09:22:50|154.07|151.67|154.07|151.67|154.19|151.79|154.07|151.67|0
1651137780000|2022-04-28 09:23:00|154.02|151.62|154.19|151.79|154.19|151.79|154.02|151.62|0
1651137790000|2022-04-28 09:23:10|154.07|151.67|154.07|151.67|154.07|151.67|153.95|151.55|0
1651137800000|2022-04-28 09:23:20|154.02|151.62|153.77|151.37|154.07|151.67|153.77|151.37|0
1651137810000|2022-04-28 09:23:30|153.71|151.31|153.59|151.19|153.71|151.31|153.59|151.19|0
1651137820000|2022-04-28 09:23:40|153.71|151.31|153.83|151.43|153.89|151.49|153.71|151.31|0
1651137830000|2022-04-28 09:23:50|153.71|151.31|153.77|151.37|153.77|151.37|153.71|151.31|0
1651137840000|2022-04-28 09:24:00|153.71|151.31|153.59|151.19|153.71|151.31|153.59|151.19|0
1651137850000|2022-04-28 09:24:10|153.71|151.31|153.83|151.43|153.89|151.49|153.71|151.31|0
1651137860000|2022-04-28 09:24:20|153.77|151.37|153.59|151.19|153.77|151.37|153.59|151.19|0
1651137870000|2022-04-28 09:24:30|153.47|151.07|153.59|151.19|153.59|151.19|153.47|151.07|0
1651137880000|2022-04-28 09:24:40|153.71|151.31|153.77|151.37|153.77|151.37|153.65|151.25|0
1651137890000|2022-04-28 09:24:50|153.83|151.43|153.65|151.25|153.83|151.43|153.65|151.25|0
1651137900000|2022-04-28 09:25:00|153.59|151.19|153.71|151.31|153.71|151.31|153.47|151.07|0
1651137920000|2022-04-28 09:25:20|153.83|151.43|153.71|151.31|153.83|151.43|153.71|151.31|0
1651137930000|2022-04-28 09:25:30|153.59|151.19|153.71|151.31|153.71|151.31|153.59|151.19|0
1651137940000|2022-04-28 09:25:40|153.83|151.43|154.19|151.79|154.19|151.79|153.83|151.43|0
1651137950000|2022-04-28 09:25:50|154.13|151.73|154.07|151.67|154.13|151.73|154.07|151.67|0
1651137960000|2022-04-28 09:26:00|154.19|151.79|154.31|151.91|154.31|151.91|154.19|151.79|0
1651137970000|2022-04-28 09:26:10|154.43|152.03|154.55|152.15|154.55|152.15|154.43|152.03|0
1651137980000|2022-04-28 09:26:20|154.43|152.03|154.43|152.03|154.55|152.15|154.43|152.03|0
1651137990000|2022-04-28 09:26:30|154.31|151.91|154.43|152.03|154.43|152.03|154.19|151.79|0
1651138000000|2022-04-28 09:26:40|154.31|151.91|154.43|152.03|154.43|152.03|154.31|151.91|0
1651138010000|2022-04-28 09:26:50|154.49|152.09|154.55|152.15|154.55|152.15|154.49|152.09|0
1651138020000|2022-04-28 09:27:00|154.67|152.27|154.67|152.27|154.67|152.27|154.55|152.15|0
1651138030000|2022-04-28 09:27:10|154.79|152.39|155.27|152.87|155.27|152.87|154.79|152.39|0
1651138040000|2022-04-28 09:27:20|155.15|152.75|155.1|152.7|155.15|152.75|154.91|152.51|0
1651138050000|2022-04-28 09:27:30|155.15|152.75|155.4|153|155.4|153|155.15|152.75|0
1651138060000|2022-04-28 09:27:40|155.46|153.06|155.4|153|155.46|153.06|155.27|152.87|0
1651138070000|2022-04-28 09:27:50|155.64|153.24|155.88|153.48|155.88|153.48|155.52|153.12|0
1651138080000|2022-04-28 09:28:00|155.52|153.12|155.52|153.12|155.64|153.24|155.52|153.12|0
1651138090000|2022-04-28 09:28:10|155.39|152.99|155.27|152.87|155.39|152.99|155.27|152.87|0
1651138100000|2022-04-28 09:28:20|155.03|152.63|154.91|152.51|155.22|152.82|154.91|152.51|0
1651138110000|2022-04-28 09:28:30|155.03|152.63|154.91|152.51|155.03|152.63|154.91|152.51|0
1651138120000|2022-04-28 09:28:40|155.03|152.63|155.03|152.63|155.03|152.63|154.97|152.57|0
1651138130000|2022-04-28 09:28:50|154.97|152.57|155.09|152.69|155.09|152.69|154.91|152.51|0
1651138140000|2022-04-28 09:29:00|155.15|152.75|155.39|152.99|155.39|152.99|155.15|152.75|0
1651138150000|2022-04-28 09:29:10|155.27|152.87|155.27|152.87|155.39|152.99|155.27|152.87|0
1651138160000|2022-04-28 09:29:20|155.39|152.99|155.51|153.11|155.51|153.11|155.39|152.99|0
1651138170000|2022-04-28 09:29:30|155.39|152.99|155.27|152.87|155.39|152.99|155.27|152.87|0
1651138180000|2022-04-28 09:29:40|155.39|152.99|155.03|152.63|155.39|152.99|155.03|152.63|0
1651138190000|2022-04-28 09:29:50|155.15|152.75|155.15|152.75|155.15|152.75|155.15|152.75|0
1651138200000|2022-04-28 09:30:00|154.97|152.57|155.03|152.63|155.03|152.63|154.91|152.51|0
1651138210000|2022-04-28 09:30:10|154.79|152.39|154.67|152.27|154.79|152.39|154.67|152.27|0
1651138220000|2022-04-28 09:30:20|154.19|151.79|154.31|151.91|154.43|152.03|154.19|151.79|0
1651138230000|2022-04-28 09:30:30|154.43|152.03|154.43|152.03|154.43|152.03|154.31|151.91|0
1651138240000|2022-04-28 09:30:40|154.55|152.15|154.73|152.33|154.73|152.33|154.55|152.15|0
1651138250000|2022-04-28 09:30:50|154.55|152.15|154.67|152.27|154.67|152.27|154.55|152.15|0
1651138260000|2022-04-28 09:31:00|154.55|152.15|154.67|152.27|154.67|152.27|154.55|152.15|0
1651138270000|2022-04-28 09:31:10|154.31|151.91|154.31|151.91|154.31|151.91|154.18|151.78|0
1651138280000|2022-04-28 09:31:20|154.55|152.15|154.55|152.15|154.67|152.27|154.55|152.15|0
1651138290000|2022-04-28 09:31:30|154.43|152.03|154.55|152.15|154.55|152.15|154.43|152.03|0
1651138300000|2022-04-28 09:31:40|154.67|152.27|154.67|152.27|154.67|152.27|154.67|152.27|0
1651138310000|2022-04-28 09:31:50|154.55|152.15|154.67|152.27|154.67|152.27|154.55|152.15|0
1651138320000|2022-04-28 09:32:00|154.79|152.39|154.79|152.39|154.91|152.51|154.79|152.39|0
1651138340000|2022-04-28 09:32:20|154.91|152.51|154.91|152.51|154.91|152.51|154.91|152.51|0
1651138350000|2022-04-28 09:32:30|155.03|152.63|155.03|152.63|155.03|152.63|155.03|152.63|0
1651138360000|2022-04-28 09:32:40|154.91|152.51|154.67|152.27|154.91|152.51|154.67|152.27|0
1651138370000|2022-04-28 09:32:50|154.54|152.14|154.54|152.14|154.54|152.14|154.54|152.14|0
1651138390000|2022-04-28 09:33:10|154.42|152.02|154.18|151.78|154.54|152.14|154.18|151.78|0
1651138400000|2022-04-28 09:33:20|154.25|151.85|154.18|151.78|154.25|151.85|154.18|151.78|0
1651138410000|2022-04-28 09:33:30|154.12|151.72|154.18|151.78|154.18|151.78|154.06|151.66|0
1651138420000|2022-04-28 09:33:40|154.06|151.66|154|151.6|154.06|151.66|154|151.6|0
1651138430000|2022-04-28 09:33:50|154.06|151.66|154.06|151.66|154.18|151.78|154.06|151.66|0
1651138440000|2022-04-28 09:34:00|154.12|151.72|154.06|151.66|154.12|151.72|153.94|151.54|0
1651138450000|2022-04-28 09:34:10|153.94|151.54|153.88|151.48|153.94|151.54|153.88|151.48|0
1651138460000|2022-04-28 09:34:20|153.94|151.54|153.82|151.42|153.94|151.54|153.82|151.42|0
1651138470000|2022-04-28 09:34:30|153.94|151.54|153.82|151.42|153.94|151.54|153.76|151.36|0
1651138480000|2022-04-28 09:34:40|153.94|151.54|154.18|151.78|154.18|151.78|153.94|151.54|0
1651138490000|2022-04-28 09:34:50|154.3|151.9|154.24|151.84|154.3|151.9|154.18|151.78|0
1651138500000|2022-04-28 09:35:00|154.3|151.9|153.94|151.54|154.3|151.9|153.94|151.54|0
1651138510000|2022-04-28 09:35:10|153.82|151.42|153.7|151.3|153.82|151.42|153.7|151.3|0
1651138520000|2022-04-28 09:35:20|153.82|151.42|153.94|151.54|153.94|151.54|153.82|151.42|0
1651138530000|2022-04-28 09:35:30|154|151.6|154.12|151.72|154.12|151.72|153.94|151.54|0
1651138540000|2022-04-28 09:35:40|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1651138550000|2022-04-28 09:35:50|154.42|152.02|154.54|152.14|154.54|152.14|154.42|152.02|0
1651138560000|2022-04-28 09:36:00|154.42|152.02|154.42|152.02|154.42|152.02|154.42|152.02|0
1651138570000|2022-04-28 09:36:10|154.54|152.14|154.66|152.26|154.66|152.26|154.54|152.14|0
1651138580000|2022-04-28 09:36:20|154.78|152.38|154.66|152.26|154.78|152.38|154.66|152.26|0
1651138590000|2022-04-28 09:36:30|154.78|152.38|154.72|152.32|154.78|152.38|154.72|152.32|0
1651138600000|2022-04-28 09:36:40|154.6|152.2|154.54|152.14|154.6|152.2|154.54|152.14|0
1651138610000|2022-04-28 09:36:50|154.42|152.02|154.54|152.14|154.54|152.14|154.42|152.02|0
1651138620000|2022-04-28 09:37:00|154.42|152.02|154.3|151.9|154.42|152.02|154.3|151.9|0
1651138630000|2022-04-28 09:37:10|154.54|152.14|154.66|152.26|154.66|152.26|154.54|152.14|0
1651138640000|2022-04-28 09:37:20|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1651138650000|2022-04-28 09:37:30|154.72|152.32|154.78|152.38|154.78|152.38|154.72|152.32|0
1651138660000|2022-04-28 09:37:40|154.6|152.2|154.6|152.2|154.6|152.2|154.6|152.2|0
1651138670000|2022-04-28 09:37:50|154.54|152.14|154.66|152.26|154.66|152.26|154.54|152.14|0
1651138680000|2022-04-28 09:38:00|154.54|152.14|154.45|152.05|154.54|152.14|154.42|152.02|0
1651138690000|2022-04-28 09:38:10|154.57|152.17|154.69|152.29|154.69|152.29|154.57|152.17|0
1651138700000|2022-04-28 09:38:20|154.57|152.17|154.57|152.17|154.63|152.23|154.57|152.17|0
1651138710000|2022-04-28 09:38:30|154.63|152.23|154.39|151.99|154.63|152.23|154.39|151.99|0
1651138720000|2022-04-28 09:38:40|154.45|152.05|154.81|152.41|154.81|152.41|154.45|152.05|0
1651138730000|2022-04-28 09:38:50|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1651138740000|2022-04-28 09:39:00|155.29|152.89|155.29|152.89|155.29|152.89|155.17|152.77|0
1651138750000|2022-04-28 09:39:10|155.41|153.01|155.54|153.14|155.54|153.14|155.41|153.01|0
1651138760000|2022-04-28 09:39:20|155.41|153.01|155.41|153.01|155.48|153.08|155.41|153.01|0
1651138770000|2022-04-28 09:39:30|155.29|152.89|155.66|153.26|155.66|153.26|155.29|152.89|0
1651138780000|2022-04-28 09:39:40|155.53|153.13|156.02|153.62|156.02|153.62|155.53|153.13|0
1651138790000|2022-04-28 09:39:50|156.14|153.74|156.02|153.62|156.14|153.74|156.02|153.62|0
1651138800000|2022-04-28 09:40:00|155.9|153.5|155.72|153.32|155.9|153.5|155.72|153.32|0
1651138810000|2022-04-28 09:40:10|155.9|153.5|155.9|153.5|155.9|153.5|155.9|153.5|0
1651138820000|2022-04-28 09:40:20|155.72|153.32|155.78|153.38|155.78|153.38|155.66|153.26|0
1651138840000|2022-04-28 09:40:40|155.9|153.5|155.78|153.38|155.9|153.5|155.78|153.38|0
1651138850000|2022-04-28 09:40:50|155.65|153.25|155.53|153.13|155.65|153.25|155.53|153.13|0
1651138860000|2022-04-28 09:41:00|155.29|152.89|155.29|152.89|155.41|153.01|155.29|152.89|0
1651138870000|2022-04-28 09:41:10|155.11|152.71|155.11|152.71|155.11|152.71|155.11|152.71|0
1651138880000|2022-04-28 09:41:20|155.05|152.65|155.29|152.89|155.29|152.89|155.05|152.65|0
1651138890000|2022-04-28 09:41:30|155.23|152.83|155.23|152.83|155.23|152.83|155.23|152.83|0
1651138900000|2022-04-28 09:41:40|155.29|152.89|155.17|152.77|155.29|152.89|155.17|152.77|0
1651138910000|2022-04-28 09:41:50|154.93|152.53|154.93|152.53|155.05|152.65|154.93|152.53|0
1651138920000|2022-04-28 09:42:00|155.05|152.65|154.93|152.53|155.05|152.65|154.93|152.53|0
1651138930000|2022-04-28 09:42:10|154.81|152.41|154.81|152.41|154.87|152.47|154.81|152.41|0
1651138940000|2022-04-28 09:42:20|154.69|152.29|154.81|152.41|154.81|152.41|154.69|152.29|0
1651138950000|2022-04-28 09:42:30|154.69|152.29|154.69|152.29|154.69|152.29|154.69|152.29|0
1651138960000|2022-04-28 09:42:40|154.87|152.47|154.87|152.47|154.87|152.47|154.81|152.41|0
1651138970000|2022-04-28 09:42:50|154.93|152.53|154.93|152.53|154.93|152.53|154.93|152.53|0
1651138980000|2022-04-28 09:43:00|154.87|152.47|154.93|152.53|154.93|152.53|154.87|152.47|0
1651138990000|2022-04-28 09:43:10|155.05|152.65|154.93|152.53|155.05|152.65|154.93|152.53|0
1651139010000|2022-04-28 09:43:30|155.05|152.65|154.93|152.53|155.05|152.65|154.93|152.53|0
1651139030000|2022-04-28 09:43:50|154.99|152.59|155.05|152.65|155.05|152.65|154.99|152.59|0
1651139040000|2022-04-28 09:44:00|154.93|152.53|155.17|152.77|155.17|152.77|154.93|152.53|0
1651139050000|2022-04-28 09:44:10|155.05|152.65|154.99|152.59|155.05|152.65|154.99|152.59|0
1651139060000|2022-04-28 09:44:20|155.05|152.65|155.17|152.77|155.29|152.89|155.05|152.65|0
1651139070000|2022-04-28 09:44:30|155.11|152.71|155.17|152.77|155.17|152.77|155.11|152.71|0
1651139090000|2022-04-28 09:44:50|155.29|152.89|157.42|155.02|157.42|155.02|155.29|152.89|0
1651139100000|2022-04-28 09:45:00|157.11|154.71|156.99|154.59|157.11|154.71|156.74|154.34|0
1651139110000|2022-04-28 09:45:10|157.23|154.83|156.99|154.59|157.23|154.83|156.99|154.59|0
1651139120000|2022-04-28 09:45:20|157.23|154.83|156.99|154.59|157.23|154.83|156.99|154.59|0
1651139130000|2022-04-28 09:45:30|156.81|154.41|157.11|154.71|157.11|154.71|156.81|154.41|0
1651139140000|2022-04-28 09:45:40|157.05|154.65|156.99|154.59|157.11|154.71|156.99|154.59|0
1651139150000|2022-04-28 09:45:50|157.05|154.65|156.86|154.46|157.05|154.65|156.86|154.46|0
1651139160000|2022-04-28 09:46:00|156.99|154.59|156.86|154.46|156.99|154.59|156.86|154.46|0
1651139170000|2022-04-28 09:46:10|156.74|154.34|156.26|153.86|156.74|154.34|156.26|153.86|0
1651139180000|2022-04-28 09:46:20|156.38|153.98|156.26|153.86|156.38|153.98|156.26|153.86|0
1651139190000|2022-04-28 09:46:30|156.13|153.73|156.25|153.85|156.38|153.98|156.13|153.73|0
1651139200000|2022-04-28 09:46:40|156.38|153.98|156.25|153.85|156.38|153.98|156.25|153.85|0
1651139210000|2022-04-28 09:46:50|156.13|153.73|156.5|154.1|156.5|154.1|156.13|153.73|0
1651139220000|2022-04-28 09:47:00|156.25|153.85|156.25|153.85|156.38|153.98|156.25|153.85|0
1651139230000|2022-04-28 09:47:10|156.01|153.61|156.13|153.73|156.13|153.73|156.01|153.61|0
1651139240000|2022-04-28 09:47:20|156.07|153.67|155.83|153.43|156.13|153.73|155.77|153.37|0
1651139250000|2022-04-28 09:47:30|155.77|153.37|155.77|153.37|155.77|153.37|155.71|153.31|0
1651139260000|2022-04-28 09:47:40|155.59|153.19|155.41|153.01|155.59|153.19|155.16|152.76|0
1651139270000|2022-04-28 09:47:50|155.28|152.88|155.41|153.01|155.47|153.07|155.28|152.88|0
1651139280000|2022-04-28 09:48:00|155.28|152.88|155.16|152.76|155.41|153.01|155.16|152.76|0
1651139290000|2022-04-28 09:48:10|155.28|152.88|155.28|152.88|155.28|152.88|155.28|152.88|0
1651139300000|2022-04-28 09:48:20|155.35|152.95|155.16|152.76|155.35|152.95|155.16|152.76|0
1651139310000|2022-04-28 09:48:30|155.35|152.95|155.16|152.76|155.35|152.95|155.16|152.76|0
1651139320000|2022-04-28 09:48:40|155.1|152.7|155.16|152.76|155.16|152.76|155.1|152.7|0
1651139330000|2022-04-28 09:48:50|155.23|152.83|155.28|152.88|155.28|152.88|155.16|152.76|0
1651139340000|2022-04-28 09:49:00|155.35|152.95|155.4|153|155.4|153|155.35|152.95|0
1651139360000|2022-04-28 09:49:20|155.52|153.12|155.52|153.12|155.52|153.12|155.52|153.12|0
1651139370000|2022-04-28 09:49:30|155.4|153|155.4|153|155.4|153|155.4|153|0
1651139390000|2022-04-28 09:49:50|155.47|153.07|155.4|153|155.52|153.12|155.4|153|0
1651139400000|2022-04-28 09:50:00|155.65|153.25|155.64|153.24|155.65|153.25|155.52|153.12|0
1651139410000|2022-04-28 09:50:10|155.59|153.19|155.83|153.43|156.01|153.61|155.59|153.19|0
1651139420000|2022-04-28 09:50:20|155.77|153.37|155.77|153.37|155.83|153.43|155.77|153.37|0
1651139430000|2022-04-28 09:50:30|155.83|153.43|155.77|153.37|155.89|153.49|155.77|153.37|0
1651139440000|2022-04-28 09:50:40|155.83|153.43|156.01|153.61|156.01|153.61|155.83|153.43|0
1651139450000|2022-04-28 09:50:50|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1651139460000|2022-04-28 09:51:00|156.25|153.85|156.61|154.21|156.68|154.28|156.25|153.85|0
1651139470000|2022-04-28 09:51:10|156.56|154.16|156.98|154.58|156.98|154.58|156.56|154.16|0
1651139480000|2022-04-28 09:51:20|156.92|154.52|156.98|154.58|156.98|154.58|156.8|154.4|0
1651139490000|2022-04-28 09:51:30|156.92|154.52|156.74|154.34|156.92|154.52|156.74|154.34|0
1651139500000|2022-04-28 09:51:40|156.61|154.21|156.61|154.21|156.74|154.34|156.61|154.21|0
1651139510000|2022-04-28 09:51:50|156.56|154.16|156.61|154.21|156.61|154.21|156.56|154.16|0
1651139520000|2022-04-28 09:52:00|156.74|154.34|157.22|154.82|157.22|154.82|156.74|154.34|0
1651139530000|2022-04-28 09:52:10|157.1|154.7|157.34|154.94|157.34|154.94|157.1|154.7|0
1651139540000|2022-04-28 09:52:20|157.04|154.64|157.22|154.82|157.22|154.82|157.04|154.64|0
1651139550000|2022-04-28 09:52:30|157.34|154.94|157.34|154.94|157.34|154.94|157.34|154.94|0
1651139560000|2022-04-28 09:52:40|157.22|154.82|157.34|154.94|157.34|154.94|157.22|154.82|0
1651139570000|2022-04-28 09:52:50|157.22|154.82|157.22|154.82|157.22|154.82|157.22|154.82|0
1651139580000|2022-04-28 09:53:00|157.1|154.7|156.98|154.58|157.1|154.7|156.98|154.58|0
1651139590000|2022-04-28 09:53:10|156.86|154.46|157.1|154.7|157.1|154.7|156.86|154.46|0
1651139600000|2022-04-28 09:53:20|157.22|154.82|157.1|154.7|157.22|154.82|157.1|154.7|0
1651139610000|2022-04-28 09:53:30|156.86|154.46|156.73|154.33|156.86|154.46|156.73|154.33|0
1651139620000|2022-04-28 09:53:40|156.61|154.21|156.86|154.46|156.86|154.46|156.61|154.21|0
1651139630000|2022-04-28 09:53:50|156.61|154.21|156.73|154.33|156.73|154.33|156.61|154.21|0
1651139640000|2022-04-28 09:54:00|156.49|154.09|156.61|154.21|156.61|154.21|156.49|154.09|0
1651139660000|2022-04-28 09:54:20|156.73|154.33|156.61|154.21|156.73|154.33|156.61|154.21|0
1651139670000|2022-04-28 09:54:30|156.73|154.33|156.73|154.33|156.73|154.33|156.73|154.33|0
1651139680000|2022-04-28 09:54:40|156.8|154.4|156.73|154.33|156.85|154.45|156.73|154.33|0
1651139690000|2022-04-28 09:54:50|156.61|154.21|156.12|153.72|156.61|154.21|156.12|153.72|0
1651139700000|2022-04-28 09:55:00|156|153.6|156.12|153.72|156.12|153.72|156|153.6|0
1651139710000|2022-04-28 09:55:10|156.25|153.85|157.1|154.7|157.22|154.82|156.25|153.85|0
1651139720000|2022-04-28 09:55:20|156.98|154.58|156.73|154.33|156.98|154.58|156.73|154.33|0
1651139730000|2022-04-28 09:55:30|156.85|154.45|156.98|154.58|156.98|154.58|156.73|154.33|0
1651139740000|2022-04-28 09:55:40|157.1|154.7|157.34|154.94|157.34|154.94|157.1|154.7|0
1651139750000|2022-04-28 09:55:50|157.22|154.82|157.34|154.94|157.34|154.94|157.16|154.76|0
1651139760000|2022-04-28 09:56:00|157.1|154.7|157.16|154.76|157.16|154.76|157.1|154.7|0
1651139770000|2022-04-28 09:56:10|157.22|154.82|157.58|155.18|157.71|155.31|157.22|154.82|0
1651139780000|2022-04-28 09:56:20|157.71|155.31|157.83|155.43|157.83|155.43|157.71|155.31|0
1651139790000|2022-04-28 09:56:30|157.71|155.31|157.46|155.06|157.71|155.31|157.46|155.06|0
1651139800000|2022-04-28 09:56:40|157.4|155|157.22|154.82|157.4|155|157.22|154.82|0
1651139810000|2022-04-28 09:56:50|157.28|154.88|157.28|154.88|157.28|154.88|157.28|154.88|0
1651139820000|2022-04-28 09:57:00|157.34|154.94|157.46|155.06|157.46|155.06|157.34|154.94|0
1651139830000|2022-04-28 09:57:10|157.4|155|157.34|154.94|157.4|155|157.34|154.94|0
1651139840000|2022-04-28 09:57:20|157.46|155.06|157.4|155|157.46|155.06|157.34|154.94|0
1651139850000|2022-04-28 09:57:30|157.71|155.31|157.58|155.18|157.71|155.31|157.58|155.18|0
1651139860000|2022-04-28 09:57:40|157.52|155.12|157.58|155.18|157.58|155.18|157.46|155.06|0
1651139870000|2022-04-28 09:57:50|157.4|155|157.28|154.88|157.4|155|157.28|154.88|0
1651139880000|2022-04-28 09:58:00|157.22|154.82|157.46|155.06|157.46|155.06|157.22|154.82|0
1651139890000|2022-04-28 09:58:10|157.52|155.12|157.46|155.06|157.52|155.12|157.4|155|0
1651139900000|2022-04-28 09:58:20|157.4|155|157.16|154.76|157.4|155|157.16|154.76|0
1651139910000|2022-04-28 09:58:30|157.34|154.94|157.22|154.82|157.34|154.94|156.97|154.57|0
1651139920000|2022-04-28 09:58:40|157.28|154.88|157.58|155.18|157.58|155.18|157.28|154.88|0
1651139930000|2022-04-28 09:58:50|157.52|155.12|157.46|155.06|157.52|155.12|157.46|155.06|0
1651139940000|2022-04-28 09:59:00|157.28|154.88|157.09|154.69|157.28|154.88|157.09|154.69|0
1651139950000|2022-04-28 09:59:10|157.16|154.76|157.03|154.63|157.16|154.76|157.03|154.63|0
1651139960000|2022-04-28 09:59:20|157.09|154.69|157.09|154.69|157.16|154.76|157.09|154.69|0
1651139970000|2022-04-28 09:59:30|157.03|154.63|156.97|154.57|157.09|154.69|156.97|154.57|0
1651139980000|2022-04-28 09:59:40|156.73|154.33|156.85|154.45|156.85|154.45|156.73|154.33|0
1651139990000|2022-04-28 09:59:50|156.79|154.39|156.73|154.33|156.85|154.45|156.73|154.33|0
1651140000000|2022-04-28 10:00:00|156.61|154.21|156.67|154.27|156.73|154.33|156.61|154.21|0
1651140010000|2022-04-28 10:00:10|156.85|154.45|156.73|154.33|156.85|154.45|156.73|154.33|0
1651140020000|2022-04-28 10:00:20|156.85|154.45|156.73|154.33|156.85|154.45|156.73|154.33|0
1651140040000|2022-04-28 10:00:40|156.6|154.2|156.48|154.08|156.6|154.2|156.24|153.84|0
1651140050000|2022-04-28 10:00:50|156.36|153.96|156.36|153.96|156.48|154.08|156.36|153.96|0
1651140060000|2022-04-28 10:01:00|156.48|154.08|156.6|154.2|156.6|154.2|156.48|154.08|0
1651140080000|2022-04-28 10:01:20|156.73|154.33|156.85|154.45|156.85|154.45|156.73|154.33|0
1651140090000|2022-04-28 10:01:30|156.73|154.33|156.6|154.2|156.73|154.33|156.6|154.2|0
1651140100000|2022-04-28 10:01:40|156.55|154.15|156.73|154.33|156.73|154.33|156.55|154.15|0
1651140110000|2022-04-28 10:01:50|156.79|154.39|156.85|154.45|156.85|154.45|156.79|154.39|0
1651140120000|2022-04-28 10:02:00|156.91|154.51|156.97|154.57|156.97|154.57|156.85|154.45|0
1651140130000|2022-04-28 10:02:10|157.33|154.93|157.46|155.06|157.46|155.06|157.33|154.93|0
1651140140000|2022-04-28 10:02:20|157.7|155.3|157.33|154.93|157.7|155.3|157.33|154.93|0
1651140150000|2022-04-28 10:02:30|157.46|155.06|157.33|154.93|157.46|155.06|157.33|154.93|0
1651140160000|2022-04-28 10:02:40|157.21|154.81|156.97|154.57|157.21|154.81|156.97|154.57|0
1651140170000|2022-04-28 10:02:50|156.67|154.27|156.67|154.27|156.67|154.27|156.67|154.27|0
1651140180000|2022-04-28 10:03:00|156.72|154.32|156.6|154.2|156.72|154.32|156.6|154.2|0
1651140190000|2022-04-28 10:03:10|156.85|154.45|156.79|154.39|156.85|154.45|156.79|154.39|0
1651140200000|2022-04-28 10:03:20|156.91|154.51|156.97|154.57|156.97|154.57|156.91|154.51|0
1651140210000|2022-04-28 10:03:30|157.21|154.81|156.84|154.44|157.21|154.81|156.84|154.44|0
1651140220000|2022-04-28 10:03:40|156.97|154.57|156.97|154.57|156.97|154.57|156.97|154.57|0
1651140230000|2022-04-28 10:03:50|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1651140240000|2022-04-28 10:04:00|157.03|154.63|156.97|154.57|157.03|154.63|156.97|154.57|0
1651140250000|2022-04-28 10:04:10|157.09|154.69|156.97|154.57|157.09|154.69|156.97|154.57|0
1651140260000|2022-04-28 10:04:20|157.03|154.63|157.09|154.69|157.09|154.69|156.97|154.57|0
1651140270000|2022-04-28 10:04:30|156.97|154.57|157.03|154.63|157.09|154.69|156.97|154.57|0
1651140280000|2022-04-28 10:04:40|157.09|154.69|157.09|154.69|157.21|154.81|157.09|154.69|0
1651140290000|2022-04-28 10:04:50|157.21|154.81|157.09|154.69|157.21|154.81|157.09|154.69|0
1651140300000|2022-04-28 10:05:00|156.97|154.57|157.09|154.69|157.09|154.69|156.97|154.57|0
1651140310000|2022-04-28 10:05:10|156.97|154.57|157.09|154.69|157.09|154.69|156.97|154.57|0
1651140320000|2022-04-28 10:05:20|156.96|154.56|157.03|154.63|157.03|154.63|156.96|154.56|0
1651140330000|2022-04-28 10:05:30|157.09|154.69|157.09|154.69|157.09|154.69|157.09|154.69|0
1651140340000|2022-04-28 10:05:40|156.96|154.56|156.78|154.38|156.96|154.56|156.78|154.38|0
1651140350000|2022-04-28 10:05:50|156.84|154.44|156.96|154.56|156.96|154.56|156.84|154.44|0
1651140360000|2022-04-28 10:06:00|156.84|154.44|156.36|153.96|156.84|154.44|156.36|153.96|0
1651140370000|2022-04-28 10:06:10|156.42|154.02|156.48|154.08|156.48|154.08|156.42|154.02|0
1651140380000|2022-04-28 10:06:20|156.42|154.02|156.36|153.96|156.42|154.02|156.36|153.96|0
1651140390000|2022-04-28 10:06:30|156.48|154.08|156.48|154.08|156.66|154.26|156.48|154.08|0
1651140410000|2022-04-28 10:06:50|156.6|154.2|156.54|154.14|156.6|154.2|156.54|154.14|0
1651140420000|2022-04-28 10:07:00|156.35|153.95|156.11|153.71|156.42|154.02|156.11|153.71|0
1651140430000|2022-04-28 10:07:10|155.99|153.59|155.87|153.47|155.99|153.59|155.87|153.47|0
1651140440000|2022-04-28 10:07:20|155.99|153.59|156.23|153.83|156.23|153.83|155.99|153.59|0
1651140450000|2022-04-28 10:07:30|156.11|153.71|156.23|153.83|156.23|153.83|156.11|153.71|0
1651140460000|2022-04-28 10:07:40|156.3|153.9|156.35|153.95|156.35|153.95|156.3|153.9|0
1651140470000|2022-04-28 10:07:50|156.6|154.2|156.66|154.26|156.66|154.26|156.6|154.2|0
1651140480000|2022-04-28 10:08:00|156.72|154.32|157.08|154.68|157.08|154.68|156.72|154.32|0
1651140490000|2022-04-28 10:08:10|156.9|154.5|156.96|154.56|157.03|154.63|156.9|154.5|0
1651140500000|2022-04-28 10:08:20|157.08|154.68|157.21|154.81|157.21|154.81|157.08|154.68|0
1651140510000|2022-04-28 10:08:30|157.45|155.05|157.45|155.05|157.69|155.29|157.45|155.05|0
1651140520000|2022-04-28 10:08:40|157.33|154.93|157.27|154.87|157.33|154.93|157.21|154.81|0
1651140530000|2022-04-28 10:08:50|157.2|154.8|157.2|154.8|157.33|154.93|157.2|154.8|0
1651140540000|2022-04-28 10:09:00|156.96|154.56|156.9|154.5|156.96|154.56|156.9|154.5|0
1651140550000|2022-04-28 10:09:10|156.84|154.44|156.6|154.2|156.84|154.44|156.6|154.2|0
1651140560000|2022-04-28 10:09:20|156.47|154.07|156.6|154.2|156.6|154.2|156.47|154.07|0
1651140570000|2022-04-28 10:09:30|156.66|154.26|156.72|154.32|156.72|154.32|156.6|154.2|0
1651140580000|2022-04-28 10:09:40|156.6|154.2|156.6|154.2|156.6|154.2|156.6|154.2|0
1651140590000|2022-04-28 10:09:50|156.59|154.19|156.72|154.32|156.72|154.32|156.59|154.19|0
1651140600000|2022-04-28 10:10:00|156.84|154.44|156.84|154.44|156.84|154.44|156.84|154.44|0
1651140610000|2022-04-28 10:10:10|156.72|154.32|156.66|154.26|156.72|154.32|156.66|154.26|0
1651140620000|2022-04-28 10:10:20|156.72|154.32|156.84|154.44|156.84|154.44|156.72|154.32|0
1651140630000|2022-04-28 10:10:30|156.9|154.5|156.96|154.56|156.96|154.56|156.9|154.5|0
1651140640000|2022-04-28 10:10:40|156.9|154.5|157.2|154.8|157.2|154.8|156.78|154.38|0
1651140650000|2022-04-28 10:10:50|157.32|154.92|157.32|154.92|157.32|154.92|157.2|154.8|0
1651140660000|2022-04-28 10:11:00|157.45|155.05|157.45|155.05|157.45|155.05|157.45|155.05|0
1651140670000|2022-04-28 10:11:10|157.2|154.8|157.32|154.92|157.32|154.92|157.2|154.8|0
1651140680000|2022-04-28 10:11:20|157.27|154.87|157.45|155.05|157.45|155.05|157.27|154.87|0
1651140690000|2022-04-28 10:11:30|157.39|154.99|157.08|154.68|157.39|154.99|157.08|154.68|0
1651140700000|2022-04-28 10:11:40|157.2|154.8|157.08|154.68|157.2|154.8|157.08|154.68|0
1651140710000|2022-04-28 10:11:50|157.2|154.8|157.32|154.92|157.32|154.92|157.2|154.8|0
1651140720000|2022-04-28 10:12:00|157.27|154.87|157.32|154.92|157.32|154.92|157.27|154.87|0
1651140730000|2022-04-28 10:12:10|157.51|155.11|157.45|155.05|157.57|155.17|157.45|155.05|0
1651140740000|2022-04-28 10:12:20|157.39|154.99|157.39|154.99|157.39|154.99|157.39|154.99|0
1651140750000|2022-04-28 10:12:30|157.45|155.05|157.44|155.04|157.45|155.05|157.44|155.04|0
1651140760000|2022-04-28 10:12:40|157.57|155.17|157.44|155.04|157.57|155.17|157.44|155.04|0
1651140770000|2022-04-28 10:12:50|157.39|154.99|157.44|155.04|157.44|155.04|157.39|154.99|0
1651140780000|2022-04-28 10:13:00|157.57|155.17|157.57|155.17|157.57|155.17|157.57|155.17|0
1651140790000|2022-04-28 10:13:10|157.63|155.23|157.63|155.23|157.63|155.23|157.57|155.17|0
1651140800000|2022-04-28 10:13:20|157.57|155.17|157.63|155.23|157.63|155.23|157.57|155.17|0
1651140810000|2022-04-28 10:13:30|157.57|155.17|157.2|154.8|157.57|155.17|157.2|154.8|0
1651140820000|2022-04-28 10:13:40|157.08|154.68|156.96|154.56|157.08|154.68|156.96|154.56|0
1651140830000|2022-04-28 10:13:50|156.83|154.43|157.26|154.86|157.26|154.86|156.71|154.31|0
1651140840000|2022-04-28 10:14:00|157.32|154.92|157.2|154.8|157.32|154.92|157.14|154.74|0
1651140850000|2022-04-28 10:14:10|157.14|154.74|157.32|154.92|157.32|154.92|157.14|154.74|0
1651140860000|2022-04-28 10:14:20|157.38|154.98|158|155.6|158|155.6|157.38|154.98|0
1651140870000|2022-04-28 10:14:30|157.93|155.53|157.81|155.41|157.93|155.53|157.81|155.41|0
1651140880000|2022-04-28 10:14:40|157.87|155.47|157.75|155.35|157.87|155.47|157.75|155.35|0
1651140890000|2022-04-28 10:14:50|157.81|155.41|157.93|155.53|157.93|155.53|157.81|155.41|0
1651140900000|2022-04-28 10:15:00|157.99|155.59|158.18|155.78|158.18|155.78|157.99|155.59|0
1651140910000|2022-04-28 10:15:10|158.67|156.27|158.67|156.27|158.79|156.39|158.67|156.27|0
1651140920000|2022-04-28 10:15:20|158.73|156.33|158.79|156.39|158.91|156.51|158.73|156.33|0
1651140930000|2022-04-28 10:15:30|158.91|156.51|158.85|156.45|158.91|156.51|158.85|156.45|0
1651140940000|2022-04-28 10:15:40|158.91|156.51|159.16|156.76|159.16|156.76|158.91|156.51|0
1651140950000|2022-04-28 10:15:50|158.91|156.51|158.85|156.45|158.91|156.51|158.85|156.45|0
1651140960000|2022-04-28 10:16:00|158.79|156.39|158.85|156.45|158.85|156.45|158.79|156.39|0
1651140970000|2022-04-28 10:16:10|158.67|156.27|158.85|156.45|158.91|156.51|158.67|156.27|0
1651140980000|2022-04-28 10:16:20|158.79|156.39|158.79|156.39|158.79|156.39|158.79|156.39|0
1651140990000|2022-04-28 10:16:30|158.85|156.45|158.79|156.39|158.91|156.51|158.79|156.39|0
1651141000000|2022-04-28 10:16:40|158.66|156.26|158.85|156.45|158.85|156.45|158.66|156.26|0
1651141010000|2022-04-28 10:16:50|158.79|156.39|158.3|155.9|158.79|156.39|158.3|155.9|0
1651141020000|2022-04-28 10:17:00|158.42|156.02|158.48|156.08|158.48|156.08|158.42|156.02|0
1651141030000|2022-04-28 10:17:10|158.54|156.14|158.3|155.9|158.54|156.14|158.3|155.9|0
1651141040000|2022-04-28 10:17:20|158.42|156.02|158.66|156.26|158.66|156.26|158.42|156.02|0
1651141050000|2022-04-28 10:17:30|158.79|156.39|158.79|156.39|158.85|156.45|158.79|156.39|0
1651141060000|2022-04-28 10:17:40|159.28|156.88|159.1|156.7|159.28|156.88|159.1|156.7|0
1651141070000|2022-04-28 10:17:50|159.15|156.75|159.46|157.06|159.46|157.06|159.15|156.75|0
1651141080000|2022-04-28 10:18:00|159.52|157.12|159.52|157.12|159.65|157.25|159.52|157.12|0
1651141090000|2022-04-28 10:18:10|159.4|157|159.52|157.12|159.52|157.12|159.4|157|0
1651141100000|2022-04-28 10:18:20|159.59|157.19|159.77|157.37|159.89|157.49|159.59|157.19|0
1651141110000|2022-04-28 10:18:30|159.65|157.25|159.52|157.12|159.77|157.37|159.52|157.12|0
1651141120000|2022-04-28 10:18:40|159.4|157|159.4|157|159.4|157|159.4|157|0
1651141130000|2022-04-28 10:18:50|159.52|157.12|159.65|157.25|159.65|157.25|159.52|157.12|0
1651141140000|2022-04-28 10:19:00|159.52|157.12|159.65|157.25|159.65|157.25|159.52|157.12|0
1651141150000|2022-04-28 10:19:10|159.52|157.12|159.65|157.25|159.77|157.37|159.52|157.12|0
1651141160000|2022-04-28 10:19:20|159.77|157.37|159.65|157.25|159.77|157.37|159.65|157.25|0
1651141170000|2022-04-28 10:19:30|159.89|157.49|159.89|157.49|159.89|157.49|159.77|157.37|0
1651141180000|2022-04-28 10:19:40|160.02|157.62|160.02|157.62|160.02|157.62|160.02|157.62|0
1651141190000|2022-04-28 10:19:50|159.89|157.49|160.02|157.62|160.02|157.62|159.89|157.49|0
1651141200000|2022-04-28 10:20:00|159.89|157.49|159.96|157.56|159.96|157.56|159.89|157.49|0
1651141210000|2022-04-28 10:20:10|160.01|157.61|159.89|157.49|160.01|157.61|159.89|157.49|0
1651141220000|2022-04-28 10:20:20|159.83|157.43|159.77|157.37|159.83|157.43|159.77|157.37|0
1651141230000|2022-04-28 10:20:30|159.89|157.49|160.14|157.74|160.14|157.74|159.89|157.49|0
1651141240000|2022-04-28 10:20:40|160.08|157.68|160.38|157.98|160.38|157.98|160.08|157.68|0
1651141250000|2022-04-28 10:20:50|160.26|157.86|160.38|157.98|160.45|158.05|160.26|157.86|0
1651141260000|2022-04-28 10:21:00|160.14|157.74|160.01|157.61|160.14|157.74|160.01|157.61|0
1651141270000|2022-04-28 10:21:10|159.89|157.49|159.77|157.37|159.89|157.49|159.77|157.37|0
1651141280000|2022-04-28 10:21:20|159.64|157.24|159.52|157.12|159.64|157.24|159.4|157|0
1651141300000|2022-04-28 10:21:40|159.58|157.18|159.77|157.37|159.77|157.37|159.58|157.18|0
1651141310000|2022-04-28 10:21:50|159.71|157.31|159.71|157.31|159.71|157.31|159.71|157.31|0
1651141320000|2022-04-28 10:22:00|159.64|157.24|159.52|157.12|159.64|157.24|159.52|157.12|0
1651141330000|2022-04-28 10:22:10|159.4|157|159.4|157|159.52|157.12|159.4|157|0
1651141340000|2022-04-28 10:22:20|159.52|157.12|159.27|156.87|159.52|157.12|159.27|156.87|0
1651141350000|2022-04-28 10:22:30|159.4|157|159.4|157|159.4|157|159.4|157|0
1651141360000|2022-04-28 10:22:40|159.52|157.12|159.4|157|159.52|157.12|159.4|157|0
1651141370000|2022-04-28 10:22:50|159.34|156.94|159.15|156.75|159.34|156.94|159.03|156.63|0
1651141380000|2022-04-28 10:23:00|159.27|156.87|159.27|156.87|159.4|157|159.27|156.87|0
1651141390000|2022-04-28 10:23:10|159.03|156.63|158.66|156.26|159.03|156.63|158.66|156.26|0
1651141400000|2022-04-28 10:23:20|158.72|156.32|159.03|156.63|159.03|156.63|158.72|156.32|0
1651141410000|2022-04-28 10:23:30|158.84|156.44|159.03|156.63|159.03|156.63|158.84|156.44|0
1651141420000|2022-04-28 10:23:40|158.78|156.38|159.03|156.63|159.03|156.63|158.78|156.38|0
1651141430000|2022-04-28 10:23:50|159.15|156.75|159.03|156.63|159.15|156.75|159.03|156.63|0
1651141440000|2022-04-28 10:24:00|159.15|156.75|159.09|156.69|159.15|156.75|159.03|156.63|0
1651141450000|2022-04-28 10:24:10|159.15|156.75|159.09|156.69|159.15|156.75|159.03|156.63|0
1651141460000|2022-04-28 10:24:20|159.15|156.75|159.09|156.69|159.21|156.81|159.09|156.69|0
1651141470000|2022-04-28 10:24:30|159.02|156.62|158.9|156.5|159.02|156.62|158.9|156.5|0
1651141480000|2022-04-28 10:24:40|159.02|156.62|159.15|156.75|159.15|156.75|159.02|156.62|0
1651141490000|2022-04-28 10:24:50|159.02|156.62|159.15|156.75|159.15|156.75|159.02|156.62|0
1651141500000|2022-04-28 10:25:00|159.27|156.87|159.39|156.99|159.39|156.99|159.27|156.87|0
1651141510000|2022-04-28 10:25:10|159.64|157.24|159.64|157.24|159.64|157.24|159.52|157.12|0
1651141520000|2022-04-28 10:25:20|159.7|157.3|159.76|157.36|159.76|157.36|159.7|157.3|0
1651141530000|2022-04-28 10:25:30|159.83|157.43|159.83|157.43|159.83|157.43|159.76|157.36|0
1651141540000|2022-04-28 10:25:40|159.89|157.49|159.89|157.49|159.89|157.49|159.76|157.36|0
1651141550000|2022-04-28 10:25:50|160.01|157.61|160.01|157.61|160.01|157.61|159.95|157.55|0
1651141560000|2022-04-28 10:26:00|160.13|157.73|160.01|157.61|160.13|157.73|160.01|157.61|0
1651141570000|2022-04-28 10:26:10|160.13|157.73|159.89|157.49|160.13|157.73|159.89|157.49|0
1651141580000|2022-04-28 10:26:20|159.76|157.36|159.95|157.55|159.95|157.55|159.76|157.36|0
1651141590000|2022-04-28 10:26:30|160.01|157.61|160.01|157.61|160.01|157.61|159.88|157.48|0
1651141600000|2022-04-28 10:26:40|159.64|157.24|159.58|157.18|159.64|157.24|159.58|157.18|0
1651141610000|2022-04-28 10:26:50|159.64|157.24|159.76|157.36|159.83|157.43|159.64|157.24|0
1651141620000|2022-04-28 10:27:00|159.7|157.3|159.76|157.36|159.76|157.36|159.58|157.18|0
1651141630000|2022-04-28 10:27:10|159.64|157.24|159.64|157.24|159.64|157.24|159.64|157.24|0
1651141640000|2022-04-28 10:27:20|159.7|157.3|159.51|157.11|159.7|157.3|159.51|157.11|0
1651141650000|2022-04-28 10:27:30|159.45|157.05|159.27|156.87|159.45|157.05|159.27|156.87|0
1651141660000|2022-04-28 10:27:40|159.39|156.99|159.76|157.36|159.76|157.36|159.39|156.99|0
1651141670000|2022-04-28 10:27:50|159.7|157.3|159.64|157.24|159.76|157.36|159.64|157.24|0
1651141680000|2022-04-28 10:28:00|159.76|157.36|160.01|157.61|160.01|157.61|159.76|157.36|0
1651141690000|2022-04-28 10:28:10|159.76|157.36|159.76|157.36|159.76|157.36|159.76|157.36|0
1651141700000|2022-04-28 10:28:20|159.82|157.42|159.82|157.42|159.82|157.42|159.82|157.42|0
1651141710000|2022-04-28 10:28:30|159.88|157.48|159.95|157.55|159.95|157.55|159.88|157.48|0
1651141720000|2022-04-28 10:28:40|160.13|157.73|160.01|157.61|160.13|157.73|160.01|157.61|0
1651141730000|2022-04-28 10:28:50|160.13|157.73|160.38|157.98|160.38|157.98|160.13|157.73|0
1651141740000|2022-04-28 10:29:00|160.5|158.1|160.5|158.1|160.5|158.1|160.5|158.1|0
1651141750000|2022-04-28 10:29:10|160.62|158.22|160.62|158.22|160.62|158.22|160.5|158.1|0
1651141760000|2022-04-28 10:29:20|160.5|158.1|160.25|157.85|160.5|158.1|160.25|157.85|0
1651141770000|2022-04-28 10:29:30|160.87|158.47|160.75|158.35|160.87|158.47|160.75|158.35|0
1651141780000|2022-04-28 10:29:40|160.62|158.22|160.25|157.85|160.75|158.35|160.25|157.85|0
1651141790000|2022-04-28 10:29:50|160.5|158.1|160.38|157.98|160.5|158.1|160.38|157.98|0
1651141800000|2022-04-28 10:30:00|160.19|157.79|160.75|158.35|160.75|158.35|160.19|157.79|0
1651141810000|2022-04-28 10:30:10|160.5|158.1|160.37|157.97|160.5|158.1|160.37|157.97|0
1651141820000|2022-04-28 10:30:20|160.5|158.1|160|157.6|160.5|158.1|160|157.6|0
1651141830000|2022-04-28 10:30:30|160.13|157.73|160.13|157.73|160.13|157.73|160.13|157.73|0
1651141840000|2022-04-28 10:30:40|160.25|157.85|160|157.6|160.25|157.85|159.76|157.36|0
1651141850000|2022-04-28 10:30:50|160.07|157.67|160|157.6|160.13|157.73|160|157.6|0
1651141860000|2022-04-28 10:31:00|159.7|157.3|159.76|157.36|159.76|157.36|159.7|157.3|0
1651141870000|2022-04-28 10:31:10|159.51|157.11|160|157.6|160|157.6|159.51|157.11|0
1651141880000|2022-04-28 10:31:20|160.13|157.73|160.37|157.97|160.37|157.97|160|157.6|0
1651141890000|2022-04-28 10:31:30|160.25|157.85|160.13|157.73|160.25|157.85|160.13|157.73|0
1651141900000|2022-04-28 10:31:40|160.37|157.97|160.25|157.85|160.44|158.04|160.25|157.85|0
1651141910000|2022-04-28 10:31:50|160.13|157.73|160|157.6|160.37|157.97|160|157.6|0
1651141920000|2022-04-28 10:32:00|160.13|157.73|160.13|157.73|160.19|157.79|160.13|157.73|0
1651141930000|2022-04-28 10:32:10|160|157.6|160|157.6|160|157.6|160|157.6|0
1651141940000|2022-04-28 10:32:20|159.88|157.48|159.76|157.36|159.88|157.48|159.76|157.36|0
1651141950000|2022-04-28 10:32:30|159.88|157.48|159.63|157.23|159.88|157.48|159.63|157.23|0
1651141960000|2022-04-28 10:32:40|159.51|157.11|159.51|157.11|159.51|157.11|159.51|157.11|0
1651141970000|2022-04-28 10:32:50|159.39|156.99|159.57|157.17|159.57|157.17|159.39|156.99|0
1651141980000|2022-04-28 10:33:00|159.75|157.35|159.63|157.23|159.75|157.35|159.57|157.17|0
1651141990000|2022-04-28 10:33:10|159.38|156.98|159.38|156.98|159.51|157.11|159.38|156.98|0
1651142000000|2022-04-28 10:33:20|159.02|156.62|159.02|156.62|159.02|156.62|159.02|156.62|0
1651142010000|2022-04-28 10:33:30|159.14|156.74|159.51|157.11|159.51|157.11|159.14|156.74|0
1651142020000|2022-04-28 10:33:40|159.45|157.05|159.45|157.05|159.57|157.17|159.45|157.05|0
1651142030000|2022-04-28 10:33:50|159.51|157.11|159.63|157.23|159.63|157.23|159.51|157.11|0
1651142040000|2022-04-28 10:34:00|159.75|157.35|159.75|157.35|159.82|157.42|159.75|157.35|0
1651142050000|2022-04-28 10:34:10|159.51|157.11|159.45|157.05|159.51|157.11|159.45|157.05|0
1651142060000|2022-04-28 10:34:20|159.51|157.11|159.57|157.17|159.63|157.23|159.51|157.11|0
1651142070000|2022-04-28 10:34:30|159.38|156.98|159.63|157.23|159.63|157.23|159.38|156.98|0
1651142080000|2022-04-28 10:34:40|159.69|157.29|159.51|157.11|159.69|157.29|159.51|157.11|0
1651142090000|2022-04-28 10:34:50|159.38|156.98|159.45|157.05|159.51|157.11|159.38|156.98|0
1651142100000|2022-04-28 10:35:00|159.38|156.98|159.26|156.86|159.38|156.98|159.26|156.86|0
1651142110000|2022-04-28 10:35:10|159.51|157.11|159.63|157.23|159.75|157.35|159.51|157.11|0
1651142120000|2022-04-28 10:35:20|159.51|157.11|159.63|157.23|159.63|157.23|159.51|157.11|0
1651142130000|2022-04-28 10:35:30|159.51|157.11|159.57|157.17|159.63|157.23|159.51|157.11|0
1651142140000|2022-04-28 10:35:40|159.51|157.11|159.63|157.23|159.63|157.23|159.51|157.11|0
1651142150000|2022-04-28 10:35:50|159.69|157.29|159.75|157.35|159.75|157.35|159.69|157.29|0
1651142160000|2022-04-28 10:36:00|159.87|157.47|160|157.6|160|157.6|159.75|157.35|0
1651142170000|2022-04-28 10:36:10|160.12|157.72|160.12|157.72|160.12|157.72|160.12|157.72|0
1651142180000|2022-04-28 10:36:20|160.24|157.84|160|157.6|160.24|157.84|160|157.6|0
1651142190000|2022-04-28 10:36:30|159.82|157.42|159.63|157.23|159.82|157.42|159.63|157.23|0
1651142200000|2022-04-28 10:36:40|159.75|157.35|159.75|157.35|159.75|157.35|159.75|157.35|0
1651142210000|2022-04-28 10:36:50|159.69|157.29|159.94|157.54|159.94|157.54|159.69|157.29|0
1651142220000|2022-04-28 10:37:00|160.12|157.72|160.37|157.97|160.37|157.97|160|157.6|0
1651142230000|2022-04-28 10:37:10|160.18|157.78|160.37|157.97|160.37|157.97|160.18|157.78|0
1651142240000|2022-04-28 10:37:20|160.49|158.09|160.31|157.91|160.49|158.09|160.31|157.91|0
1651142250000|2022-04-28 10:37:30|160.24|157.84|160.06|157.66|160.24|157.84|160.06|157.66|0
1651142260000|2022-04-28 10:37:40|160.12|157.72|160|157.6|160.12|157.72|160|157.6|0
1651142270000|2022-04-28 10:37:50|159.75|157.35|159.94|157.54|159.94|157.54|159.75|157.35|0
1651142280000|2022-04-28 10:38:00|160.12|157.72|160.06|157.66|160.12|157.72|160.06|157.66|0
1651142290000|2022-04-28 10:38:10|160.12|157.72|159.87|157.47|160.12|157.72|159.87|157.47|0
1651142300000|2022-04-28 10:38:20|159.75|157.35|159.63|157.23|159.75|157.35|159.63|157.23|0
1651142310000|2022-04-28 10:38:30|159.69|157.29|159.69|157.29|159.69|157.29|159.63|157.23|0
1651142320000|2022-04-28 10:38:40|159.63|157.23|159.5|157.1|159.63|157.23|159.5|157.1|0
1651142330000|2022-04-28 10:38:50|159.63|157.23|159.57|157.17|159.63|157.23|159.57|157.17|0
1651142340000|2022-04-28 10:39:00|159.5|157.1|159.38|156.98|159.5|157.1|159.32|156.92|0
1651142350000|2022-04-28 10:39:10|159.26|156.86|159.26|156.86|159.26|156.86|159.26|156.86|0
1651142360000|2022-04-28 10:39:20|159.13|156.73|159.13|156.73|159.13|156.73|159.07|156.67|0
1651142370000|2022-04-28 10:39:30|159.07|156.67|158.76|156.36|159.07|156.67|158.76|156.36|0
1651142380000|2022-04-28 10:39:40|159.25|156.85|159.25|156.85|159.25|156.85|159.2|156.8|0
1651142390000|2022-04-28 10:39:50|159.13|156.73|159.5|157.1|159.5|157.1|159.13|156.73|0
1651142400000|2022-04-28 10:40:00|159.62|157.22|159.69|157.29|159.69|157.29|159.62|157.22|0
1651142410000|2022-04-28 10:40:10|159.81|157.41|159.62|157.22|159.87|157.47|159.62|157.22|0
1651142420000|2022-04-28 10:40:20|159.75|157.35|159.62|157.22|159.75|157.35|159.62|157.22|0
1651142430000|2022-04-28 10:40:30|159.75|157.35|159.75|157.35|159.75|157.35|159.62|157.22|0
1651142440000|2022-04-28 10:40:40|160.06|157.66|160.12|157.72|160.24|157.84|160.06|157.66|0
1651142450000|2022-04-28 10:40:50|159.99|157.59|159.81|157.41|159.99|157.59|159.81|157.41|0
1651142460000|2022-04-28 10:41:00|159.75|157.35|159.62|157.22|159.75|157.35|159.62|157.22|0
1651142470000|2022-04-28 10:41:10|159.75|157.35|159.75|157.35|159.75|157.35|159.62|157.22|0
1651142480000|2022-04-28 10:41:20|159.62|157.22|159.44|157.04|159.62|157.22|159.38|156.98|0
1651142490000|2022-04-28 10:41:30|159.38|156.98|159.13|156.73|159.38|156.98|159.13|156.73|0
1651142500000|2022-04-28 10:41:40|159.07|156.67|158.88|156.48|159.07|156.67|158.88|156.48|0
1651142510000|2022-04-28 10:41:50|158.64|156.24|158.82|156.42|158.88|156.48|158.64|156.24|0
1651142520000|2022-04-28 10:42:00|159.01|156.61|159.25|156.85|159.25|156.85|159.01|156.61|0
1651142530000|2022-04-28 10:42:10|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1651142540000|2022-04-28 10:42:20|159.07|156.67|158.88|156.48|159.07|156.67|158.76|156.36|0
1651142550000|2022-04-28 10:42:30|158.7|156.3|158.76|156.36|158.76|156.36|158.64|156.24|0
1651142560000|2022-04-28 10:42:40|158.88|156.48|159.19|156.79|159.25|156.85|158.88|156.48|0
1651142570000|2022-04-28 10:42:50|159.13|156.73|159.01|156.61|159.13|156.73|158.88|156.48|0
1651142580000|2022-04-28 10:43:00|158.95|156.55|159.01|156.61|159.01|156.61|158.95|156.55|0
1651142590000|2022-04-28 10:43:10|159.13|156.73|159.01|156.61|159.13|156.73|159.01|156.61|0
1651142600000|2022-04-28 10:43:20|159|156.6|159.13|156.73|159.13|156.73|158.95|156.55|0
1651142610000|2022-04-28 10:43:30|159.07|156.67|158.95|156.55|159.07|156.67|158.88|156.48|0
1651142620000|2022-04-28 10:43:40|159|156.6|159|156.6|159|156.6|159|156.6|0
1651142630000|2022-04-28 10:43:50|159.13|156.73|159.13|156.73|159.19|156.79|159.13|156.73|0
1651142640000|2022-04-28 10:44:00|159|156.6|158.88|156.48|159|156.6|158.76|156.36|0
1651142650000|2022-04-28 10:44:10|159|156.6|159|156.6|159|156.6|159|156.6|0
1651142660000|2022-04-28 10:44:20|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1651142670000|2022-04-28 10:44:30|159|156.6|159.19|156.79|159.19|156.79|159|156.6|0
1651142680000|2022-04-28 10:44:40|159.25|156.85|159.13|156.73|159.25|156.85|159.13|156.73|0
1651142690000|2022-04-28 10:44:50|159.19|156.79|159.44|157.04|159.44|157.04|159.19|156.79|0
1651142700000|2022-04-28 10:45:00|159.56|157.16|159.5|157.1|159.56|157.16|159.5|157.1|0
1651142710000|2022-04-28 10:45:10|159.62|157.22|159.62|157.22|159.62|157.22|159.5|157.1|0
1651142720000|2022-04-28 10:45:20|159.74|157.34|159.86|157.46|159.86|157.46|159.74|157.34|0
1651142730000|2022-04-28 10:45:30|159.99|157.59|160.11|157.71|160.11|157.71|159.99|157.59|0
1651142740000|2022-04-28 10:45:40|160.23|157.83|160.48|158.08|160.55|158.15|160.23|157.83|0
1651142750000|2022-04-28 10:45:50|160.36|157.96|160.3|157.9|160.36|157.96|160.11|157.71|0
1651142760000|2022-04-28 10:46:00|160.48|158.08|160.23|157.83|160.48|158.08|160.23|157.83|0
1651142770000|2022-04-28 10:46:10|160.36|157.96|160.36|157.96|160.36|157.96|160.36|157.96|0
1651142780000|2022-04-28 10:46:20|160.48|158.08|160.48|158.08|160.61|158.21|160.48|158.08|0
1651142800000|2022-04-28 10:46:40|160.73|158.33|160.85|158.45|160.85|158.45|160.6|158.2|0
1651142820000|2022-04-28 10:47:00|160.92|158.52|161.1|158.7|161.1|158.7|160.92|158.52|0
1651142830000|2022-04-28 10:47:10|160.98|158.58|160.73|158.33|160.98|158.58|160.73|158.33|0
1651142840000|2022-04-28 10:47:20|160.6|158.2|160.6|158.2|160.6|158.2|160.6|158.2|0
1651142850000|2022-04-28 10:47:30|160.48|158.08|160.48|158.08|160.48|158.08|160.48|158.08|0
1651142860000|2022-04-28 10:47:40|160.6|158.2|160.73|158.33|160.73|158.33|160.6|158.2|0
1651142880000|2022-04-28 10:48:00|160.85|158.45|160.98|158.58|160.98|158.58|160.73|158.33|0
1651142890000|2022-04-28 10:48:10|161.22|158.82|161.22|158.82|161.22|158.82|161.22|158.82|0
1651142900000|2022-04-28 10:48:20|161.35|158.95|161.22|158.82|161.6|159.2|161.22|158.82|0
1651142910000|2022-04-28 10:48:30|161.35|158.95|161.47|159.07|161.47|159.07|161.35|158.95|0
1651142920000|2022-04-28 10:48:40|161.6|159.2|161.47|159.07|161.72|159.32|161.47|159.07|0
1651142930000|2022-04-28 10:48:50|161.35|158.95|161.22|158.82|161.47|159.07|161.22|158.82|0
1651142940000|2022-04-28 10:49:00|161.35|158.95|161.47|159.07|161.47|159.07|161.35|158.95|0
1651142950000|2022-04-28 10:49:10|161.41|159.01|161.47|159.07|161.47|159.07|161.35|158.95|0
1651142960000|2022-04-28 10:49:20|161.41|159.01|161.72|159.32|161.72|159.32|161.41|159.01|0
1651142970000|2022-04-28 10:49:30|161.97|159.57|161.72|159.32|161.97|159.57|161.72|159.32|0
1651142980000|2022-04-28 10:49:40|161.59|159.19|161.59|159.19|161.59|159.19|161.47|159.07|0
1651142990000|2022-04-28 10:49:50|161.72|159.32|161.66|159.26|161.72|159.32|161.59|159.19|0
1651143000000|2022-04-28 10:50:00|161.72|159.32|161.1|158.7|161.72|159.32|161.1|158.7|0
1651143010000|2022-04-28 10:50:10|161.35|158.95|161.22|158.82|161.35|158.95|161.22|158.82|0
1651143020000|2022-04-28 10:50:20|161.29|158.89|161.47|159.07|161.47|159.07|161.29|158.89|0
1651143030000|2022-04-28 10:50:30|161.59|159.19|161.72|159.32|161.72|159.32|161.59|159.19|0
1651143040000|2022-04-28 10:50:40|161.84|159.44|161.84|159.44|161.84|159.44|161.84|159.44|0
1651143050000|2022-04-28 10:50:50|161.72|159.32|161.72|159.32|161.72|159.32|161.72|159.32|0
1651143060000|2022-04-28 10:51:00|161.84|159.44|161.34|158.94|161.84|159.44|161.34|158.94|0
1651143070000|2022-04-28 10:51:10|161.47|159.07|161.34|158.94|161.47|159.07|161.34|158.94|0
1651143080000|2022-04-28 10:51:20|161.22|158.82|161.22|158.82|161.22|158.82|161.1|158.7|0
1651143090000|2022-04-28 10:51:30|161.34|158.94|161.34|158.94|161.34|158.94|161.22|158.82|0
1651143110000|2022-04-28 10:51:50|161.47|159.07|161.34|158.94|161.47|159.07|161.34|158.94|0
1651143120000|2022-04-28 10:52:00|161.22|158.82|161.84|159.44|161.84|159.44|161.22|158.82|0
1651143130000|2022-04-28 10:52:10|161.72|159.32|161.72|159.32|161.72|159.32|161.72|159.32|0
1651143140000|2022-04-28 10:52:20|161.84|159.44|161.84|159.44|161.84|159.44|161.84|159.44|0
1651143150000|2022-04-28 10:52:30|161.96|159.56|161.84|159.44|161.96|159.56|161.84|159.44|0
1651143160000|2022-04-28 10:52:40|161.72|159.32|161.84|159.44|161.84|159.44|161.72|159.32|0
1651143170000|2022-04-28 10:52:50|161.72|159.32|161.71|159.31|161.72|159.32|161.59|159.19|0
1651143180000|2022-04-28 10:53:00|161.47|159.07|161.22|158.82|161.47|159.07|161.22|158.82|0
1651143190000|2022-04-28 10:53:10|161.47|159.07|161.53|159.13|161.59|159.19|161.47|159.07|0
1651143200000|2022-04-28 10:53:20|161.47|159.07|161.71|159.31|161.84|159.44|161.47|159.07|0
1651143210000|2022-04-28 10:53:30|161.84|159.44|161.96|159.56|161.96|159.56|161.84|159.44|0
1651143220000|2022-04-28 10:53:40|161.84|159.44|161.84|159.44|161.84|159.44|161.84|159.44|0
1651143240000|2022-04-28 10:54:00|161.96|159.56|161.84|159.44|161.96|159.56|161.71|159.31|0
1651143250000|2022-04-28 10:54:10|161.71|159.31|161.71|159.31|161.71|159.31|161.71|159.31|0
1651143270000|2022-04-28 10:54:30|161.84|159.44|161.84|159.44|161.84|159.44|161.84|159.44|0
1651143290000|2022-04-28 10:54:50|161.71|159.31|161.71|159.31|161.71|159.31|161.71|159.31|0
1651143300000|2022-04-28 10:55:00|161.84|159.44|161.84|159.44|161.84|159.44|161.71|159.31|0
1651143310000|2022-04-28 10:55:10|161.96|159.56|161.96|159.56|161.96|159.56|161.96|159.56|0
1651143320000|2022-04-28 10:55:20|161.84|159.44|161.84|159.44|161.96|159.56|161.84|159.44|0
1651143330000|2022-04-28 10:55:30|161.96|159.56|161.96|159.56|161.96|159.56|161.84|159.44|0
1651143340000|2022-04-28 10:55:40|162.09|159.69|161.96|159.56|162.09|159.69|161.96|159.56|0
1651143350000|2022-04-28 10:55:50|161.84|159.44|161.84|159.44|161.96|159.56|161.84|159.44|0
1651143360000|2022-04-28 10:56:00|161.71|159.31|161.09|158.69|161.71|159.31|161.09|158.69|0
1651143370000|2022-04-28 10:56:10|161.03|158.63|161.09|158.69|161.09|158.69|160.97|158.57|0
1651143380000|2022-04-28 10:56:20|160.84|158.44|161.09|158.69|161.09|158.69|160.84|158.44|0
1651143390000|2022-04-28 10:56:30|161.59|159.19|161.59|159.19|161.59|159.19|161.59|159.19|0
1651143400000|2022-04-28 10:56:40|161.4|159|161.59|159.19|161.59|159.19|161.4|159|0
1651143410000|2022-04-28 10:56:50|161.46|159.06|161.46|159.06|161.46|159.06|161.34|158.94|0
1651143420000|2022-04-28 10:57:00|161.34|158.94|161.46|159.06|161.46|159.06|161.34|158.94|0
1651143430000|2022-04-28 10:57:10|161.53|159.13|161.59|159.19|161.59|159.19|161.53|159.13|0
1651143440000|2022-04-28 10:57:20|161.71|159.31|161.46|159.06|161.71|159.31|161.46|159.06|0
1651143450000|2022-04-28 10:57:30|161.34|158.94|161.46|159.06|161.46|159.06|161.34|158.94|0
1651143460000|2022-04-28 10:57:40|161.59|159.19|161.59|159.19|161.59|159.19|161.59|159.19|0
1651143470000|2022-04-28 10:57:50|161.46|159.06|161.46|159.06|161.46|159.06|161.46|159.06|0
1651143480000|2022-04-28 10:58:00|161.34|158.94|161.34|158.94|161.34|158.94|161.34|158.94|0
1651143500000|2022-04-28 10:58:20|161.21|158.81|160.96|158.56|161.21|158.81|160.96|158.56|0
1651143510000|2022-04-28 10:58:30|160.84|158.44|160.84|158.44|160.9|158.5|160.84|158.44|0
1651143520000|2022-04-28 10:58:40|160.9|158.5|160.96|158.56|160.96|158.56|160.9|158.5|0
1651143530000|2022-04-28 10:58:50|160.84|158.44|160.84|158.44|160.84|158.44|160.84|158.44|0
1651143570000|2022-04-28 10:59:30|160.78|158.38|160.47|158.07|160.78|158.38|160.47|158.07|0
1651143580000|2022-04-28 10:59:40|159.97|157.57|159.97|157.57|159.97|157.57|159.97|157.57|0
1651143590000|2022-04-28 10:59:50|160.1|157.7|160.1|157.7|160.1|157.7|159.97|157.57|0
1651143600000|2022-04-28 11:00:00|160.22|157.82|159.85|157.45|160.22|157.82|159.73|157.33|0
1651143610000|2022-04-28 11:00:10|159.73|157.33|159.85|157.45|159.85|157.45|159.73|157.33|0
1651143620000|2022-04-28 11:00:20|159.97|157.57|159.6|157.2|159.97|157.57|159.6|157.2|0
1651143630000|2022-04-28 11:00:30|159.48|157.08|159.6|157.2|159.73|157.33|159.48|157.08|0
1651143640000|2022-04-28 11:00:40|159.48|157.08|159.42|157.02|159.48|157.08|159.42|157.02|0
1651143650000|2022-04-28 11:00:50|159.36|156.96|159.36|156.96|159.48|157.08|159.23|156.83|0
1651143660000|2022-04-28 11:01:00|159.23|156.83|159.23|156.83|159.23|156.83|159.23|156.83|0
1651143670000|2022-04-28 11:01:10|159.11|156.71|158.86|156.46|159.11|156.71|158.86|156.46|0
1651143680000|2022-04-28 11:01:20|158.62|156.22|158.62|156.22|158.62|156.22|158.62|156.22|0
1651143690000|2022-04-28 11:01:30|158.74|156.34|158.74|156.34|158.74|156.34|158.62|156.22|0
1651143700000|2022-04-28 11:01:40|158.86|156.46|158.93|156.53|158.99|156.59|158.86|156.46|0
1651143710000|2022-04-28 11:01:50|158.86|156.46|158.86|156.46|158.86|156.46|158.74|156.34|0
1651143720000|2022-04-28 11:02:00|158.74|156.34|158.49|156.09|158.74|156.34|158.49|156.09|0
1651143730000|2022-04-28 11:02:10|158.62|156.22|158.62|156.22|158.62|156.22|158.62|156.22|0
1651143740000|2022-04-28 11:02:20|158.56|156.16|158.43|156.03|158.56|156.16|158.43|156.03|0
1651143750000|2022-04-28 11:02:30|158.49|156.09|158.68|156.28|158.68|156.28|158.43|156.03|0
1651143760000|2022-04-28 11:02:40|158.74|156.34|158.62|156.22|158.74|156.34|158.62|156.22|0
1651143770000|2022-04-28 11:02:50|158.49|156.09|157.51|155.11|158.49|156.09|157.51|155.11|0
1651143780000|2022-04-28 11:03:00|157.76|155.36|157.76|155.36|157.88|155.48|157.64|155.24|0
1651143790000|2022-04-28 11:03:10|157.88|155.48|158|155.6|158.12|155.72|157.88|155.48|0
1651143800000|2022-04-28 11:03:20|157.88|155.48|157.76|155.36|158.12|155.72|157.76|155.36|0
1651143810000|2022-04-28 11:03:30|158|155.6|157.94|155.54|158.07|155.67|157.94|155.54|0
1651143820000|2022-04-28 11:03:40|158|155.6|157.64|155.24|158|155.6|157.64|155.24|0
1651143830000|2022-04-28 11:03:50|157.63|155.23|157.39|154.99|157.63|155.23|157.27|154.87|0
1651143840000|2022-04-28 11:04:00|157.51|155.11|157.63|155.23|157.63|155.23|157.51|155.11|0
1651143850000|2022-04-28 11:04:10|157.51|155.11|157.63|155.23|157.63|155.23|157.51|155.11|0
1651143860000|2022-04-28 11:04:20|157.58|155.18|157.27|154.87|157.58|155.18|157.27|154.87|0
1651143870000|2022-04-28 11:04:30|157.39|154.99|157.02|154.62|157.39|154.99|157.02|154.62|0
1651143880000|2022-04-28 11:04:40|156.9|154.5|157.15|154.75|157.15|154.75|156.9|154.5|0
1651143890000|2022-04-28 11:04:50|157.21|154.81|157.27|154.87|157.27|154.87|157.21|154.81|0
1651143900000|2022-04-28 11:05:00|157.21|154.81|157.02|154.62|157.21|154.81|156.9|154.5|0
1651143910000|2022-04-28 11:05:10|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1651143920000|2022-04-28 11:05:20|157.09|154.69|157.14|154.74|157.14|154.74|157.02|154.62|0
1651143930000|2022-04-28 11:05:30|157.27|154.87|157.14|154.74|157.27|154.87|157.02|154.62|0
1651143940000|2022-04-28 11:05:40|156.9|154.5|157.14|154.74|157.14|154.74|156.9|154.5|0
1651143950000|2022-04-28 11:05:50|157.02|154.62|157.02|154.62|157.02|154.62|157.02|154.62|0
1651143960000|2022-04-28 11:06:00|156.78|154.38|156.66|154.26|156.78|154.38|156.66|154.26|0
1651143970000|2022-04-28 11:06:10|156.78|154.38|156.9|154.5|156.9|154.5|156.78|154.38|0
1651143980000|2022-04-28 11:06:20|156.78|154.38|156.78|154.38|156.9|154.5|156.78|154.38|0
1651143990000|2022-04-28 11:06:30|156.9|154.5|156.9|154.5|156.9|154.5|156.78|154.38|0
1651144000000|2022-04-28 11:06:40|156.78|154.38|156.66|154.26|156.78|154.38|156.66|154.26|0
1651144010000|2022-04-28 11:06:50|156.72|154.32|156.66|154.26|156.72|154.32|156.66|154.26|0
1651144020000|2022-04-28 11:07:00|156.53|154.13|156.66|154.26|156.66|154.26|156.53|154.13|0
1651144030000|2022-04-28 11:07:10|156.41|154.01|155.93|153.53|156.41|154.01|155.93|153.53|0
1651144040000|2022-04-28 11:07:20|156.17|153.77|156.17|153.77|156.29|153.89|156.17|153.77|0
1651144050000|2022-04-28 11:07:30|156.05|153.65|155.93|153.53|156.05|153.65|155.93|153.53|0
1651144060000|2022-04-28 11:07:40|156.05|153.65|156.05|153.65|156.05|153.65|155.93|153.53|0
1651144070000|2022-04-28 11:07:50|155.93|153.53|155.93|153.53|155.93|153.53|155.93|153.53|0
1651144080000|2022-04-28 11:08:00|156.05|153.65|155.93|153.53|156.05|153.65|155.93|153.53|0
1651144090000|2022-04-28 11:08:10|155.99|153.59|155.8|153.4|155.99|153.59|155.8|153.4|0
1651144100000|2022-04-28 11:08:20|155.68|153.28|155.56|153.16|155.68|153.28|155.56|153.16|0
1651144110000|2022-04-28 11:08:30|155.68|153.28|155.62|153.22|155.68|153.28|155.62|153.22|0
1651144120000|2022-04-28 11:08:40|155.56|153.16|155.44|153.04|155.56|153.16|155.32|152.92|0
1651144130000|2022-04-28 11:08:50|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1651144140000|2022-04-28 11:09:00|154.96|152.56|154.84|152.44|155.08|152.68|154.84|152.44|0
1651144150000|2022-04-28 11:09:10|154.96|152.56|155.32|152.92|155.32|152.92|154.96|152.56|0
1651144160000|2022-04-28 11:09:20|155.44|153.04|155.32|152.92|155.44|153.04|155.32|152.92|0
1651144170000|2022-04-28 11:09:30|155.2|152.8|154.96|152.56|155.32|152.92|154.96|152.56|0
1651144180000|2022-04-28 11:09:40|154.84|152.44|154.96|152.56|154.96|152.56|154.84|152.44|0
1651144190000|2022-04-28 11:09:50|155.08|152.68|155.2|152.8|155.2|152.8|155.08|152.68|0
1651144200000|2022-04-28 11:10:00|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651144210000|2022-04-28 11:10:10|155.08|152.68|154.96|152.56|155.2|152.8|154.96|152.56|0
1651144220000|2022-04-28 11:10:20|155.08|152.68|154.83|152.43|155.08|152.68|154.83|152.43|0
1651144230000|2022-04-28 11:10:30|154.9|152.5|154.95|152.55|154.95|152.55|154.83|152.43|0
1651144240000|2022-04-28 11:10:40|155.02|152.62|155.2|152.8|155.2|152.8|155.02|152.62|0
1651144260000|2022-04-28 11:11:00|155.32|152.92|155.32|152.92|155.32|152.92|155.32|152.92|0
1651144270000|2022-04-28 11:11:10|155.44|153.04|155.44|153.04|155.44|153.04|155.44|153.04|0
1651144280000|2022-04-28 11:11:20|155.56|153.16|155.56|153.16|155.56|153.16|155.56|153.16|0
1651144290000|2022-04-28 11:11:30|155.68|153.28|155.44|153.04|155.8|153.4|155.44|153.04|0
1651144300000|2022-04-28 11:11:40|155.5|153.1|155.5|153.1|155.5|153.1|155.44|153.04|0
1651144310000|2022-04-28 11:11:50|155.44|153.04|155.32|152.92|155.44|153.04|155.32|152.92|0
1651144320000|2022-04-28 11:12:00|155.2|152.8|155.19|152.79|155.32|152.92|155.19|152.79|0
1651144330000|2022-04-28 11:12:10|155.32|152.92|155.32|152.92|155.32|152.92|155.19|152.79|0
1651144340000|2022-04-28 11:12:20|155.44|153.04|155.56|153.16|155.56|153.16|155.44|153.04|0
1651144360000|2022-04-28 11:12:40|155.68|153.28|155.68|153.28|155.74|153.34|155.68|153.28|0
1651144370000|2022-04-28 11:12:50|155.74|153.34|155.68|153.28|155.8|153.4|155.68|153.28|0
1651144380000|2022-04-28 11:13:00|155.74|153.34|155.8|153.4|155.8|153.4|155.68|153.28|0
1651144390000|2022-04-28 11:13:10|155.74|153.34|155.8|153.4|155.8|153.4|155.74|153.34|0
1651144400000|2022-04-28 11:13:20|155.86|153.46|155.92|153.52|155.92|153.52|155.8|153.4|0
1651144410000|2022-04-28 11:13:30|155.8|153.4|155.8|153.4|155.8|153.4|155.8|153.4|0
1651144430000|2022-04-28 11:13:50|155.86|153.46|155.68|153.28|155.86|153.46|155.68|153.28|0
1651144440000|2022-04-28 11:14:00|155.8|153.4|155.8|153.4|155.8|153.4|155.74|153.34|0
1651144450000|2022-04-28 11:14:10|155.86|153.46|155.86|153.46|155.86|153.46|155.86|153.46|0
1651144460000|2022-04-28 11:14:20|155.98|153.58|156.04|153.64|156.16|153.76|155.92|153.52|0
1651144470000|2022-04-28 11:14:30|156.16|153.76|156.16|153.76|156.22|153.82|156.16|153.76|0
1651144480000|2022-04-28 11:14:40|155.92|153.52|155.92|153.52|155.92|153.52|155.92|153.52|0
1651144490000|2022-04-28 11:14:50|155.8|153.4|155.92|153.52|155.92|153.52|155.8|153.4|0
1651144500000|2022-04-28 11:15:00|156.04|153.64|156.04|153.64|156.04|153.64|155.92|153.52|0
1651144510000|2022-04-28 11:15:10|155.92|153.52|155.92|153.52|155.92|153.52|155.92|153.52|0
1651144520000|2022-04-28 11:15:20|155.98|153.58|156.04|153.64|156.04|153.64|155.98|153.58|0
1651144530000|2022-04-28 11:15:30|156.16|153.76|156.16|153.76|156.16|153.76|156.16|153.76|0
1651144540000|2022-04-28 11:15:40|156.28|153.88|156.28|153.88|156.28|153.88|156.28|153.88|0
1651144550000|2022-04-28 11:15:50|156.35|153.95|156.52|154.12|156.52|154.12|156.34|153.94|0
1651144560000|2022-04-28 11:16:00|156.4|154|156.28|153.88|156.4|154|156.28|153.88|0
1651144570000|2022-04-28 11:16:10|156.22|153.82|156.16|153.76|156.28|153.88|156.16|153.76|0
1651144580000|2022-04-28 11:16:20|156.22|153.82|156.16|153.76|156.22|153.82|156.16|153.76|0
1651144590000|2022-04-28 11:16:30|156.28|153.88|156.34|153.94|156.4|154|156.28|153.88|0
1651144600000|2022-04-28 11:16:40|156.4|154|156.65|154.25|156.65|154.25|156.4|154|0
1651144620000|2022-04-28 11:17:00|156.59|154.19|156.52|154.12|156.59|154.19|156.52|154.12|0
1651144630000|2022-04-28 11:17:10|156.4|154|156.4|154|156.4|154|156.4|154|0
1651144640000|2022-04-28 11:17:20|156.28|153.88|156.4|154|156.4|154|156.28|153.88|0
1651144650000|2022-04-28 11:17:30|156.52|154.12|156.4|154|156.52|154.12|156.4|154|0
1651144660000|2022-04-28 11:17:40|156.28|153.88|156.28|153.88|156.28|153.88|156.28|153.88|0
1651144670000|2022-04-28 11:17:50|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1651144680000|2022-04-28 11:18:00|155.92|153.52|156.04|153.64|156.04|153.64|155.79|153.39|0
1651144690000|2022-04-28 11:18:10|155.92|153.52|156.16|153.76|156.16|153.76|155.92|153.52|0
1651144700000|2022-04-28 11:18:20|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1651144710000|2022-04-28 11:18:30|155.91|153.51|156.28|153.88|156.28|153.88|155.91|153.51|0
1651144720000|2022-04-28 11:18:40|156.16|153.76|156.04|153.64|156.16|153.76|156.04|153.64|0
1651144730000|2022-04-28 11:18:50|155.91|153.51|156.04|153.64|156.04|153.64|155.91|153.51|0
1651144740000|2022-04-28 11:19:00|155.91|153.51|155.79|153.39|155.91|153.51|155.79|153.39|0
1651144760000|2022-04-28 11:19:20|155.91|153.51|156.04|153.64|156.04|153.64|155.91|153.51|0
1651144770000|2022-04-28 11:19:30|155.91|153.51|155.91|153.51|155.91|153.51|155.91|153.51|0
1651144780000|2022-04-28 11:19:40|155.79|153.39|155.91|153.51|155.91|153.51|155.79|153.39|0
1651144790000|2022-04-28 11:19:50|156.03|153.63|156.16|153.76|156.16|153.76|156.03|153.63|0
1651144800000|2022-04-28 11:20:00|156.03|153.63|156.03|153.63|156.03|153.63|155.91|153.51|0
1651144810000|2022-04-28 11:20:10|155.91|153.51|155.91|153.51|155.91|153.51|155.79|153.39|0
1651144820000|2022-04-28 11:20:20|156.03|153.63|156.03|153.63|156.03|153.63|156.03|153.63|0
1651144850000|2022-04-28 11:20:50|156.1|153.7|156.1|153.7|156.1|153.7|156.1|153.7|0
1651144860000|2022-04-28 11:21:00|156.15|153.75|156.28|153.88|156.28|153.88|156.15|153.75|0
1651144870000|2022-04-28 11:21:10|156.22|153.82|156.1|153.7|156.22|153.82|156.1|153.7|0
1651144880000|2022-04-28 11:21:20|156.15|153.75|156.28|153.88|156.28|153.88|156.15|153.75|0
1651144890000|2022-04-28 11:21:30|156.15|153.75|156.15|153.75|156.15|153.75|156.03|153.63|0
1651144900000|2022-04-28 11:21:40|156.03|153.63|156.15|153.75|156.15|153.75|156.03|153.63|0
1651144910000|2022-04-28 11:21:50|156.4|154|156.4|154|156.4|154|156.4|154|0
1651144920000|2022-04-28 11:22:00|156.28|153.88|156.4|154|156.4|154|156.28|153.88|0
1651144930000|2022-04-28 11:22:10|156.52|154.12|156.52|154.12|156.52|154.12|156.46|154.06|0
1651144940000|2022-04-28 11:22:20|156.27|153.87|156.15|153.75|156.27|153.87|156.15|153.75|0
1651144950000|2022-04-28 11:22:30|156.03|153.63|155.97|153.57|156.03|153.63|155.97|153.57|0
1651144960000|2022-04-28 11:22:40|155.91|153.51|155.91|153.51|155.91|153.51|155.85|153.45|0
1651144970000|2022-04-28 11:22:50|156.03|153.63|156.03|153.63|156.03|153.63|156.03|153.63|0
1651144980000|2022-04-28 11:23:00|155.91|153.51|156.03|153.63|156.03|153.63|155.91|153.51|0
1651144990000|2022-04-28 11:23:10|155.91|153.51|155.91|153.51|155.91|153.51|155.91|153.51|0
1651145000000|2022-04-28 11:23:20|156.03|153.63|156.03|153.63|156.03|153.63|156.03|153.63|0
1651145020000|2022-04-28 11:23:40|155.91|153.51|155.85|153.45|155.91|153.51|155.85|153.45|0
1651145030000|2022-04-28 11:23:50|155.91|153.51|155.91|153.51|155.91|153.51|155.91|153.51|0
1651145040000|2022-04-28 11:24:00|156.15|153.75|156.27|153.87|156.27|153.87|156.15|153.75|0
1651145050000|2022-04-28 11:24:10|156.52|154.12|156.39|153.99|156.64|154.24|156.39|153.99|0
1651145060000|2022-04-28 11:24:20|156.27|153.87|156.46|154.06|156.46|154.06|156.27|153.87|0
1651145070000|2022-04-28 11:24:30|156.34|153.94|156.34|153.94|156.39|153.99|156.34|153.94|0
1651145080000|2022-04-28 11:24:40|156.52|154.12|156.52|154.12|156.52|154.12|156.52|154.12|0
1651145090000|2022-04-28 11:24:50|156.39|153.99|156.27|153.87|156.39|153.99|156.27|153.87|0
1651145100000|2022-04-28 11:25:00|156.34|153.94|156.64|154.24|156.64|154.24|156.34|153.94|0
1651145110000|2022-04-28 11:25:10|156.52|154.12|156.51|154.11|156.58|154.18|156.51|154.11|0
1651145120000|2022-04-28 11:25:20|156.39|153.99|156.33|153.93|156.39|153.99|156.33|153.93|0
1651145130000|2022-04-28 11:25:30|156.39|153.99|156.27|153.87|156.39|153.99|156.27|153.87|0
1651145140000|2022-04-28 11:25:40|156.33|153.93|156.76|154.36|156.76|154.36|156.33|153.93|0
1651145150000|2022-04-28 11:25:50|156.88|154.48|157|154.6|157|154.6|156.88|154.48|0
1651145160000|2022-04-28 11:26:00|157.12|154.72|157.25|154.85|157.25|154.85|157.12|154.72|0
1651145170000|2022-04-28 11:26:10|157.24|154.84|157.37|154.97|157.37|154.97|157.24|154.84|0
1651145180000|2022-04-28 11:26:20|157.19|154.79|157.24|154.84|157.24|154.84|157.12|154.72|0
1651145190000|2022-04-28 11:26:30|157.12|154.72|157.06|154.66|157.12|154.72|157.06|154.66|0
1651145200000|2022-04-28 11:26:40|157.12|154.72|157|154.6|157.12|154.72|157|154.6|0
1651145210000|2022-04-28 11:26:50|156.51|154.11|156.63|154.23|156.63|154.23|156.51|154.11|0
1651145220000|2022-04-28 11:27:00|156.58|154.18|156.27|153.87|156.58|154.18|156.27|153.87|0
1651145230000|2022-04-28 11:27:10|156.03|153.63|156.03|153.63|156.03|153.63|155.91|153.51|0
1651145240000|2022-04-28 11:27:20|156.15|153.75|156.15|153.75|156.15|153.75|156.03|153.63|0
1651145250000|2022-04-28 11:27:30|156.27|153.87|156.39|153.99|156.39|153.99|156.27|153.87|0
1651145260000|2022-04-28 11:27:40|156.51|154.11|156.76|154.36|156.76|154.36|156.51|154.11|0
1651145270000|2022-04-28 11:27:50|156.88|154.48|156.88|154.48|156.88|154.48|156.76|154.36|0
1651145290000|2022-04-28 11:28:10|156.63|154.23|156.88|154.48|156.88|154.48|156.63|154.23|0
1651145300000|2022-04-28 11:28:20|157|154.6|156.88|154.48|157|154.6|156.82|154.42|0
1651145310000|2022-04-28 11:28:30|156.82|154.42|157|154.6|157|154.6|156.82|154.42|0
1651145330000|2022-04-28 11:28:50|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651145340000|2022-04-28 11:29:00|156.88|154.48|156.88|154.48|156.88|154.48|156.88|154.48|0
1651145350000|2022-04-28 11:29:10|157|154.6|157.18|154.78|157.18|154.78|157|154.6|0
1651145360000|2022-04-28 11:29:20|157.36|154.96|157.24|154.84|157.36|154.96|157.24|154.84|0
1651145370000|2022-04-28 11:29:30|157.36|154.96|157.49|155.09|157.49|155.09|157.36|154.96|0
1651145380000|2022-04-28 11:29:40|157.36|154.96|157.61|155.21|157.61|155.21|157.36|154.96|0
1651145390000|2022-04-28 11:29:50|157.85|155.45|157.61|155.21|157.85|155.45|157.61|155.21|0
1651145400000|2022-04-28 11:30:00|157.85|155.45|157.85|155.45|157.85|155.45|157.85|155.45|0
1651145410000|2022-04-28 11:30:10|157.79|155.39|157.73|155.33|157.79|155.39|157.61|155.21|0
1651145420000|2022-04-28 11:30:20|157.61|155.21|157.48|155.08|157.61|155.21|157.48|155.08|0
1651145440000|2022-04-28 11:30:40|157.36|154.96|157.36|154.96|157.48|155.08|157.36|154.96|0
1651145450000|2022-04-28 11:30:50|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651145460000|2022-04-28 11:31:00|157.36|154.96|157.36|154.96|157.36|154.96|157.36|154.96|0
1651145470000|2022-04-28 11:31:10|157.48|155.08|157.67|155.27|157.67|155.27|157.48|155.08|0
1651145480000|2022-04-28 11:31:20|157.73|155.33|157.85|155.45|157.85|155.45|157.73|155.33|0
1651145490000|2022-04-28 11:31:30|157.97|155.57|157.85|155.45|157.97|155.57|157.85|155.45|0
1651145500000|2022-04-28 11:31:40|157.91|155.51|157.85|155.45|157.91|155.51|157.85|155.45|0
1651145510000|2022-04-28 11:31:50|157.91|155.51|157.73|155.33|157.91|155.51|157.73|155.33|0
1651145520000|2022-04-28 11:32:00|157.79|155.39|157.55|155.15|157.79|155.39|157.55|155.15|0
1651145530000|2022-04-28 11:32:10|157.6|155.2|157.36|154.96|157.6|155.2|157.36|154.96|0
1651145540000|2022-04-28 11:32:20|157.3|154.9|157.6|155.2|157.6|155.2|157.3|154.9|0
1651145550000|2022-04-28 11:32:30|157.48|155.08|157.73|155.33|157.73|155.33|157.48|155.08|0
1651145560000|2022-04-28 11:32:40|157.67|155.27|157.6|155.2|157.73|155.33|157.6|155.2|0
1651145570000|2022-04-28 11:32:50|157.55|155.15|157.48|155.08|157.55|155.15|157.48|155.08|0
1651145580000|2022-04-28 11:33:00|157.6|155.2|157.42|155.02|157.6|155.2|157.42|155.02|0
1651145590000|2022-04-28 11:33:10|157.48|155.08|157.42|155.02|157.48|155.08|157.42|155.02|0
1651145600000|2022-04-28 11:33:20|157.48|155.08|157.6|155.2|157.6|155.2|157.48|155.08|0
1651145610000|2022-04-28 11:33:30|157.73|155.33|157.85|155.45|157.85|155.45|157.73|155.33|0
1651145620000|2022-04-28 11:33:40|157.73|155.33|157.73|155.33|157.79|155.39|157.73|155.33|0
1651145630000|2022-04-28 11:33:50|157.85|155.45|157.97|155.57|157.97|155.57|157.85|155.45|0
1651145640000|2022-04-28 11:34:00|157.91|155.51|158.21|155.81|158.21|155.81|157.91|155.51|0
1651145650000|2022-04-28 11:34:10|158.34|155.94|158.46|156.06|158.46|156.06|158.34|155.94|0
1651145660000|2022-04-28 11:34:20|158.52|156.12|158.52|156.12|158.52|156.12|158.46|156.06|0
1651145670000|2022-04-28 11:34:30|158.71|156.31|158.58|156.18|158.71|156.31|158.34|155.94|0
1651145680000|2022-04-28 11:34:40|158.46|156.06|158.58|156.18|158.58|156.18|158.46|156.06|0
1651145690000|2022-04-28 11:34:50|158.7|156.3|158.7|156.3|158.83|156.43|158.7|156.3|0
1651145700000|2022-04-28 11:35:00|158.83|156.43|158.7|156.3|158.83|156.43|158.7|156.3|0
1651145710000|2022-04-28 11:35:10|158.58|156.18|158.34|155.94|158.58|156.18|158.34|155.94|0
1651145720000|2022-04-28 11:35:20|158.46|156.06|158.65|156.25|158.65|156.25|158.34|155.94|0
1651145730000|2022-04-28 11:35:30|158.58|156.18|158.7|156.3|158.7|156.3|158.58|156.18|0
1651145740000|2022-04-28 11:35:40|158.89|156.49|158.83|156.43|158.95|156.55|158.83|156.43|0
1651145750000|2022-04-28 11:35:50|159.01|156.61|158.7|156.3|159.01|156.61|158.7|156.3|0
1651145760000|2022-04-28 11:36:00|158.58|156.18|158.7|156.3|158.7|156.3|158.58|156.18|0
1651145770000|2022-04-28 11:36:10|158.64|156.24|158.34|155.94|158.64|156.24|158.34|155.94|0
1651145780000|2022-04-28 11:36:20|158.33|155.93|158.09|155.69|158.33|155.93|158.09|155.69|0
1651145790000|2022-04-28 11:36:30|158.33|155.93|158.7|156.3|158.7|156.3|158.33|155.93|0
1651145800000|2022-04-28 11:36:40|158.83|156.43|158.7|156.3|158.95|156.55|158.7|156.3|0
1651145810000|2022-04-28 11:36:50|159.07|156.67|158.83|156.43|159.07|156.67|158.83|156.43|0
1651145820000|2022-04-28 11:37:00|158.95|156.55|158.95|156.55|158.95|156.55|158.95|156.55|0
1651145830000|2022-04-28 11:37:10|158.89|156.49|158.82|156.42|158.89|156.49|158.82|156.42|0
1651145840000|2022-04-28 11:37:20|158.95|156.55|158.82|156.42|158.95|156.55|158.82|156.42|0
1651145850000|2022-04-28 11:37:30|158.77|156.37|158.7|156.3|158.77|156.37|158.7|156.3|0
1651145860000|2022-04-28 11:37:40|158.58|156.18|158.33|155.93|158.58|156.18|158.33|155.93|0
1651145870000|2022-04-28 11:37:50|158.46|156.06|158.58|156.18|158.58|156.18|158.46|156.06|0
1651145880000|2022-04-28 11:38:00|158.7|156.3|158.58|156.18|158.7|156.3|158.58|156.18|0
1651145890000|2022-04-28 11:38:10|158.46|156.06|158.33|155.93|158.46|156.06|158.21|155.81|0
1651145900000|2022-04-28 11:38:20|158.46|156.06|158.58|156.18|158.58|156.18|158.46|156.06|0
1651145920000|2022-04-28 11:38:40|158.7|156.3|158.7|156.3|158.7|156.3|158.7|156.3|0
1651145930000|2022-04-28 11:38:50|158.58|156.18|158.58|156.18|158.58|156.18|158.45|156.05|0
1651145940000|2022-04-28 11:39:00|158.64|156.24|158.7|156.3|158.7|156.3|158.64|156.24|0
1651145950000|2022-04-28 11:39:10|158.64|156.24|158.7|156.3|158.7|156.3|158.58|156.18|0
1651145960000|2022-04-28 11:39:20|158.58|156.18|158.58|156.18|158.58|156.18|158.58|156.18|0
1651145970000|2022-04-28 11:39:30|158.52|156.12|158.45|156.05|158.52|156.12|158.45|156.05|0
1651145980000|2022-04-28 11:39:40|158.52|156.12|158.58|156.18|158.58|156.18|158.52|156.12|0
1651146000000|2022-04-28 11:40:00|158.64|156.24|158.7|156.3|158.7|156.3|158.64|156.24|0
1651146010000|2022-04-28 11:40:10|158.89|156.49|158.94|156.54|158.94|156.54|158.89|156.49|0
1651146020000|2022-04-28 11:40:20|158.82|156.42|158.7|156.3|158.82|156.42|158.7|156.3|0
1651146030000|2022-04-28 11:40:30|158.52|156.12|158.58|156.18|158.58|156.18|158.52|156.12|0
1651146040000|2022-04-28 11:40:40|158.7|156.3|158.52|156.12|158.7|156.3|158.52|156.12|0
1651146050000|2022-04-28 11:40:50|158.45|156.05|158.33|155.93|158.45|156.05|158.33|155.93|0
1651146060000|2022-04-28 11:41:00|158.7|156.3|158.94|156.54|158.94|156.54|158.7|156.3|0
1651146080000|2022-04-28 11:41:20|158.7|156.3|158.57|156.17|158.82|156.42|158.57|156.17|0
1651146090000|2022-04-28 11:41:30|158.7|156.3|158.7|156.3|158.7|156.3|158.7|156.3|0
1651146100000|2022-04-28 11:41:40|158.76|156.36|158.82|156.42|158.82|156.42|158.7|156.3|0
1651146110000|2022-04-28 11:41:50|158.57|156.17|158.57|156.17|158.57|156.17|158.57|156.17|0
1651146120000|2022-04-28 11:42:00|158.64|156.24|158.57|156.17|158.7|156.3|158.57|156.17|0
1651146130000|2022-04-28 11:42:10|158.45|156.05|158.52|156.12|158.52|156.12|158.45|156.05|0
1651146140000|2022-04-28 11:42:20|158.33|155.93|158.21|155.81|158.33|155.93|158.21|155.81|0
1651146150000|2022-04-28 11:42:30|158.33|155.93|158.21|155.81|158.33|155.93|158.21|155.81|0
1651146160000|2022-04-28 11:42:40|158.27|155.87|158.21|155.81|158.33|155.93|158.21|155.81|0
1651146170000|2022-04-28 11:42:50|158.33|155.93|158.45|156.05|158.57|156.17|158.33|155.93|0
1651146180000|2022-04-28 11:43:00|158.51|156.11|158.57|156.17|158.57|156.17|158.45|156.05|0
1651146190000|2022-04-28 11:43:10|158.45|156.05|158.57|156.17|158.57|156.17|158.33|155.93|0
1651146200000|2022-04-28 11:43:20|158.51|156.11|158.57|156.17|158.57|156.17|158.51|156.11|0
1651146210000|2022-04-28 11:43:30|158.45|156.05|158.45|156.05|158.45|156.05|158.33|155.93|0
1651146220000|2022-04-28 11:43:40|158.39|155.99|158.39|155.99|158.39|155.99|158.39|155.99|0
1651146230000|2022-04-28 11:43:50|158.57|156.17|158.45|156.05|158.57|156.17|158.45|156.05|0
1651146240000|2022-04-28 11:44:00|158.33|155.93|158.2|155.8|158.33|155.93|158.2|155.8|0
1651146250000|2022-04-28 11:44:10|158.33|155.93|158.33|155.93|158.33|155.93|158.33|155.93|0
1651146290000|2022-04-28 11:44:50|158.2|155.8|158.2|155.8|158.2|155.8|158.2|155.8|0
1651146300000|2022-04-28 11:45:00|158.27|155.87|158.45|156.05|158.45|156.05|158.27|155.87|0
1651146310000|2022-04-28 11:45:10|158.33|155.93|158.2|155.8|158.33|155.93|158.2|155.8|0
1651146330000|2022-04-28 11:45:30|158.33|155.93|158.33|155.93|158.33|155.93|158.33|155.93|0
1651146340000|2022-04-28 11:45:40|158.39|155.99|158.45|156.05|158.45|156.05|158.39|155.99|0
1651146360000|2022-04-28 11:46:00|158.32|155.92|158.2|155.8|158.32|155.92|158.2|155.8|0
1651146370000|2022-04-28 11:46:10|158.14|155.74|158.2|155.8|158.2|155.8|158.14|155.74|0
1651146380000|2022-04-28 11:46:20|157.96|155.56|157.96|155.56|157.96|155.56|157.96|155.56|0
1651146390000|2022-04-28 11:46:30|157.78|155.38|157.47|155.07|157.78|155.38|157.35|154.95|0
1651146400000|2022-04-28 11:46:40|157.59|155.19|157.47|155.07|157.59|155.19|157.47|155.07|0
1651146420000|2022-04-28 11:47:00|157.41|155.01|157.34|154.94|157.47|155.07|157.34|154.94|0
1651146430000|2022-04-28 11:47:10|157.47|155.07|157.59|155.19|157.59|155.19|157.47|155.07|0
1651146440000|2022-04-28 11:47:20|157.47|155.07|157.71|155.31|157.71|155.31|157.47|155.07|0
1651146450000|2022-04-28 11:47:30|157.96|155.56|157.96|155.56|157.96|155.56|157.96|155.56|0
1651146460000|2022-04-28 11:47:40|157.83|155.43|157.71|155.31|157.83|155.43|157.71|155.31|0
1651146470000|2022-04-28 11:47:50|157.59|155.19|157.34|154.94|157.59|155.19|157.34|154.94|0
1651146480000|2022-04-28 11:48:00|157.29|154.89|157.34|154.94|157.34|154.94|157.29|154.89|0
1651146490000|2022-04-28 11:48:10|157.28|154.88|157.28|154.88|157.28|154.88|157.28|154.88|0
1651146500000|2022-04-28 11:48:20|157.34|154.94|157.47|155.07|157.47|155.07|157.34|154.94|0
1651146510000|2022-04-28 11:48:30|157.71|155.31|158.08|155.68|158.08|155.68|157.71|155.31|0
1651146520000|2022-04-28 11:48:40|158.2|155.8|158.2|155.8|158.2|155.8|158.2|155.8|0
1651146530000|2022-04-28 11:48:50|158.08|155.68|158.32|155.92|158.32|155.92|158.08|155.68|0
1651146540000|2022-04-28 11:49:00|158.2|155.8|158.08|155.68|158.2|155.8|158.08|155.68|0
1651146550000|2022-04-28 11:49:10|158.2|155.8|158.2|155.8|158.32|155.92|158.2|155.8|0
1651146560000|2022-04-28 11:49:20|158.32|155.92|158.44|156.04|158.44|156.04|158.2|155.8|0
1651146570000|2022-04-28 11:49:30|158.57|156.17|158.69|156.29|158.69|156.29|158.57|156.17|0
1651146580000|2022-04-28 11:49:40|158.75|156.35|158.81|156.41|158.81|156.41|158.75|156.35|0
1651146590000|2022-04-28 11:49:50|158.88|156.48|158.57|156.17|158.88|156.48|158.57|156.17|0
1651146600000|2022-04-28 11:50:00|158.69|156.29|158.81|156.41|158.81|156.41|158.57|156.17|0
1651146610000|2022-04-28 11:50:10|158.69|156.29|158.57|156.17|158.69|156.29|158.57|156.17|0
1651146620000|2022-04-28 11:50:20|158.44|156.04|158.32|155.92|158.44|156.04|158.32|155.92|0
1651146630000|2022-04-28 11:50:30|158.44|156.04|158.44|156.04|158.44|156.04|158.32|155.92|0
1651146640000|2022-04-28 11:50:40|158.32|155.92|157.95|155.55|158.32|155.92|157.83|155.43|0
1651146650000|2022-04-28 11:50:50|157.83|155.43|157.95|155.55|157.95|155.55|157.83|155.43|0
1651146660000|2022-04-28 11:51:00|157.71|155.31|157.83|155.43|157.83|155.43|157.71|155.31|0
1651146670000|2022-04-28 11:51:10|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1651146690000|2022-04-28 11:51:30|157.83|155.43|157.71|155.31|157.95|155.55|157.71|155.31|0
1651146700000|2022-04-28 11:51:40|157.83|155.43|158.07|155.67|158.07|155.67|157.83|155.43|0
1651146710000|2022-04-28 11:51:50|158.2|155.8|158.2|155.8|158.2|155.8|158.2|155.8|0
1651146720000|2022-04-28 11:52:00|158.32|155.92|158.2|155.8|158.32|155.92|158.2|155.8|0
1651146730000|2022-04-28 11:52:10|158.32|155.92|158.32|155.92|158.32|155.92|158.2|155.8|0
1651146740000|2022-04-28 11:52:20|158.69|156.29|158.69|156.29|158.69|156.29|158.56|156.16|0
1651146750000|2022-04-28 11:52:30|158.81|156.41|158.44|156.04|158.81|156.41|158.14|155.74|0
1651146760000|2022-04-28 11:52:40|158.38|155.98|158.56|156.16|158.56|156.16|158.38|155.98|0
1651146770000|2022-04-28 11:52:50|158.69|156.29|158.69|156.29|158.69|156.29|158.56|156.16|0
1651146780000|2022-04-28 11:53:00|158.81|156.41|158.81|156.41|158.93|156.53|158.81|156.41|0
1651146790000|2022-04-28 11:53:10|159.18|156.78|159.42|157.02|159.42|157.02|159.18|156.78|0
1651146800000|2022-04-28 11:53:20|159.3|156.9|159.05|156.65|159.3|156.9|159.05|156.65|0
1651146810000|2022-04-28 11:53:30|159.18|156.78|159.42|157.02|159.42|157.02|159.18|156.78|0
1651146820000|2022-04-28 11:53:40|159.3|156.9|159.49|157.09|159.49|157.09|159.3|156.9|0
1651146830000|2022-04-28 11:53:50|159.55|157.15|159.67|157.27|159.67|157.27|159.55|157.15|0
1651146840000|2022-04-28 11:54:00|159.55|157.15|159.42|157.02|159.55|157.15|159.42|157.02|0
1651146850000|2022-04-28 11:54:10|159.3|156.9|159.42|157.02|159.42|157.02|159.3|156.9|0
1651146860000|2022-04-28 11:54:20|159.55|157.15|159.55|157.15|159.55|157.15|159.55|157.15|0
1651146870000|2022-04-28 11:54:30|159.54|157.14|159.54|157.14|159.54|157.14|159.54|157.14|0
1651146880000|2022-04-28 11:54:40|159.67|157.27|159.54|157.14|159.67|157.27|159.54|157.14|0
1651146890000|2022-04-28 11:54:50|159.42|157.02|159.42|157.02|159.42|157.02|159.42|157.02|0
1651146900000|2022-04-28 11:55:00|159.54|157.14|159.67|157.27|159.67|157.27|159.49|157.09|0
1651146910000|2022-04-28 11:55:10|159.79|157.39|159.67|157.27|159.79|157.39|159.67|157.27|0
1651146920000|2022-04-28 11:55:20|159.79|157.39|159.67|157.27|159.79|157.39|159.67|157.27|0
1651146930000|2022-04-28 11:55:30|159.91|157.51|159.91|157.51|159.91|157.51|159.91|157.51|0
1651146940000|2022-04-28 11:55:40|159.79|157.39|159.91|157.51|159.91|157.51|159.79|157.39|0
1651146950000|2022-04-28 11:55:50|159.85|157.45|159.91|157.51|159.91|157.51|159.85|157.45|0
1651146960000|2022-04-28 11:56:00|159.79|157.39|160.16|157.76|160.16|157.76|159.79|157.39|0
1651146970000|2022-04-28 11:56:10|160.28|157.88|160.1|157.7|160.28|157.88|160.1|157.7|0
1651146980000|2022-04-28 11:56:20|160.16|157.76|160.28|157.88|160.28|157.88|160.16|157.76|0
1651146990000|2022-04-28 11:56:30|160.41|158.01|160.41|158.01|160.41|158.01|160.28|157.88|0
1651147000000|2022-04-28 11:56:40|160.35|157.95|160.41|158.01|160.41|158.01|160.35|157.95|0
1651147010000|2022-04-28 11:56:50|160.16|157.76|160.16|157.76|160.28|157.88|160.04|157.64|0
1651147020000|2022-04-28 11:57:00|160.28|157.88|160.41|158.01|160.41|158.01|160.28|157.88|0
1651147030000|2022-04-28 11:57:10|160.53|158.13|160.65|158.25|160.65|158.25|160.53|158.13|0
1651147040000|2022-04-28 11:57:20|160.9|158.5|160.9|158.5|160.9|158.5|160.9|158.5|0
1651147050000|2022-04-28 11:57:30|160.78|158.38|161.03|158.63|161.03|158.63|160.78|158.38|0
1651147060000|2022-04-28 11:57:40|160.9|158.5|160.97|158.57|160.97|158.57|160.9|158.5|0
1651147070000|2022-04-28 11:57:50|161.03|158.63|160.9|158.5|161.03|158.63|160.9|158.5|0
1651147080000|2022-04-28 11:58:00|161.03|158.63|161.15|158.75|161.15|158.75|161.03|158.63|0
1651147090000|2022-04-28 11:58:10|161.27|158.87|161.27|158.87|161.27|158.87|161.27|158.87|0
1651147100000|2022-04-28 11:58:20|161.15|158.75|161.02|158.62|161.15|158.75|161.02|158.62|0
1651147110000|2022-04-28 11:58:30|161.15|158.75|161.15|158.75|161.15|158.75|161.15|158.75|0
1651147120000|2022-04-28 11:58:40|161.02|158.62|160.9|158.5|161.02|158.62|160.84|158.44|0
1651147130000|2022-04-28 11:58:50|160.78|158.38|160.9|158.5|160.9|158.5|160.78|158.38|0
1651147140000|2022-04-28 11:59:00|160.84|158.44|160.78|158.38|160.9|158.5|160.78|158.38|0
1651147150000|2022-04-28 11:59:10|160.65|158.25|160.65|158.25|160.65|158.25|160.65|158.25|0
1651147160000|2022-04-28 11:59:20|160.59|158.19|160.4|158|160.59|158.19|160.4|158|0
1651147170000|2022-04-28 11:59:30|160.28|157.88|160.28|157.88|160.28|157.88|160.28|157.88|0
1651147180000|2022-04-28 11:59:40|160.4|158|160.16|157.76|160.4|158|160.16|157.76|0
1651147190000|2022-04-28 11:59:50|160.03|157.63|160.03|157.63|160.03|157.63|160.03|157.63|0
1651147200000|2022-04-28 12:00:00|160.16|157.76|160.65|158.25|160.65|158.25|160.1|157.7|0
1651147210000|2022-04-28 12:00:10|160.4|158|160.34|157.94|160.4|158|160.34|157.94|0
1651147220000|2022-04-28 12:00:20|160.4|158|160.4|158|160.53|158.13|160.4|158|0
1651147230000|2022-04-28 12:00:30|160.53|158.13|160.4|158|160.53|158.13|160.4|158|0
1651147240000|2022-04-28 12:00:40|160.28|157.88|160.28|157.88|160.28|157.88|160.16|157.76|0
1651147250000|2022-04-28 12:00:50|160.4|158|160.53|158.13|160.65|158.25|160.4|158|0
1651147260000|2022-04-28 12:01:00|160.65|158.25|160.28|157.88|160.65|158.25|160.28|157.88|0
1651147270000|2022-04-28 12:01:10|160.16|157.76|160.53|158.13|160.53|158.13|160.16|157.76|0
1651147280000|2022-04-28 12:01:20|160.4|158|160.9|158.5|160.9|158.5|160.28|157.88|0
1651147290000|2022-04-28 12:01:30|160.77|158.37|160.65|158.25|160.77|158.37|160.65|158.25|0
1651147300000|2022-04-28 12:01:40|160.77|158.37|160.77|158.37|160.77|158.37|160.77|158.37|0
1651147310000|2022-04-28 12:01:50|160.9|158.5|161.02|158.62|161.02|158.62|160.9|158.5|0
1651147320000|2022-04-28 12:02:00|160.96|158.56|160.96|158.56|160.96|158.56|160.9|158.5|0
1651147330000|2022-04-28 12:02:10|161.02|158.62|160.9|158.5|161.02|158.62|160.9|158.5|0
1651147340000|2022-04-28 12:02:20|160.77|158.37|160.28|157.88|160.9|158.5|160.28|157.88|0
1651147350000|2022-04-28 12:02:30|160.15|157.75|159.91|157.51|160.15|157.75|159.91|157.51|0
1651147360000|2022-04-28 12:02:40|160.03|157.63|160.15|157.75|160.28|157.88|160.03|157.63|0
1651147370000|2022-04-28 12:02:50|160.22|157.82|160.03|157.63|160.22|157.82|160.03|157.63|0
1651147380000|2022-04-28 12:03:00|160.15|157.75|160.15|157.75|160.15|157.75|160.03|157.63|0
1651147400000|2022-04-28 12:03:20|160.22|157.82|160.09|157.69|160.22|157.82|160.03|157.63|0
1651147410000|2022-04-28 12:03:30|160.03|157.63|160.03|157.63|160.03|157.63|160.03|157.63|0
1651147420000|2022-04-28 12:03:40|159.78|157.38|159.72|157.32|159.78|157.38|159.54|157.14|0
1651147430000|2022-04-28 12:03:50|159.78|157.38|160.15|157.75|160.15|157.75|159.66|157.26|0
1651147440000|2022-04-28 12:04:00|160.09|157.69|160.03|157.63|160.15|157.75|160.03|157.63|0
1651147450000|2022-04-28 12:04:10|159.9|157.5|160.03|157.63|160.03|157.63|159.9|157.5|0
1651147460000|2022-04-28 12:04:20|160.15|157.75|160.65|158.25|160.65|158.25|160.15|157.75|0
1651147470000|2022-04-28 12:04:30|160.59|158.19|160.65|158.25|160.65|158.25|160.59|158.19|0
1651147480000|2022-04-28 12:04:40|160.71|158.31|160.65|158.25|160.71|158.31|160.65|158.25|0
1651147490000|2022-04-28 12:04:50|160.77|158.37|160.96|158.56|160.96|158.56|160.77|158.37|0
1651147500000|2022-04-28 12:05:00|161.02|158.62|160.89|158.49|161.02|158.62|160.77|158.37|0
1651147510000|2022-04-28 12:05:10|161.02|158.62|161.02|158.62|161.14|158.74|161.02|158.62|0
1651147520000|2022-04-28 12:05:20|160.89|158.49|160.96|158.56|160.96|158.56|160.89|158.49|0
1651147530000|2022-04-28 12:05:30|160.89|158.49|161.02|158.62|161.02|158.62|160.89|158.49|0
1651147540000|2022-04-28 12:05:40|161.14|158.74|161.14|158.74|161.14|158.74|161.14|158.74|0
1651147550000|2022-04-28 12:05:50|161.64|159.24|161.51|159.11|161.64|159.24|161.51|159.11|0
1651147560000|2022-04-28 12:06:00|161.64|159.24|161.64|159.24|161.64|159.24|161.51|159.11|0
1651147570000|2022-04-28 12:06:10|161.51|159.11|161.51|159.11|161.51|159.11|161.39|158.99|0
1651147580000|2022-04-28 12:06:20|161.45|159.05|161.51|159.11|161.51|159.11|161.39|158.99|0
1651147590000|2022-04-28 12:06:30|161.39|158.99|161.45|159.05|161.51|159.11|161.39|158.99|0
1651147600000|2022-04-28 12:06:40|161.51|159.11|161.76|159.36|161.89|159.49|161.51|159.11|0
1651147610000|2022-04-28 12:06:50|161.7|159.3|161.51|159.11|161.7|159.3|161.51|159.11|0
1651147620000|2022-04-28 12:07:00|161.58|159.18|161.64|159.24|161.64|159.24|161.51|159.11|0
1651147630000|2022-04-28 12:07:10|161.51|159.11|161.14|158.74|161.51|159.11|161.14|158.74|0
1651147640000|2022-04-28 12:07:20|161.08|158.68|161.26|158.86|161.26|158.86|161.08|158.68|0
1651147650000|2022-04-28 12:07:30|161.14|158.74|161.26|158.86|161.26|158.86|161.14|158.74|0
1651147660000|2022-04-28 12:07:40|161.14|158.74|161.14|158.74|161.26|158.86|161.14|158.74|0
1651147670000|2022-04-28 12:07:50|161.26|158.86|161.58|159.18|161.58|159.18|161.26|158.86|0
1651147680000|2022-04-28 12:08:00|161.51|159.11|161.45|159.05|161.51|159.11|161.39|158.99|0
1651147690000|2022-04-28 12:08:10|161.39|158.99|161.39|158.99|161.39|158.99|161.39|158.99|0
1651147700000|2022-04-28 12:08:20|161.51|159.11|161.51|159.11|161.64|159.24|161.51|159.11|0
1651147710000|2022-04-28 12:08:30|161.39|158.99|161.63|159.23|161.63|159.23|161.39|158.99|0
1651147720000|2022-04-28 12:08:40|161.58|159.18|161.51|159.11|161.58|159.18|161.51|159.11|0
1651147730000|2022-04-28 12:08:50|161.26|158.86|161.01|158.61|161.26|158.86|161.01|158.61|0
1651147740000|2022-04-28 12:09:00|161.26|158.86|161.39|158.99|161.39|158.99|161.26|158.86|0
1651147750000|2022-04-28 12:09:10|161.51|159.11|161.45|159.05|161.51|159.11|161.45|159.05|0
1651147760000|2022-04-28 12:09:20|161.39|158.99|161.26|158.86|161.39|158.99|161.26|158.86|0
1651147770000|2022-04-28 12:09:30|161.39|158.99|161.26|158.86|161.39|158.99|161.26|158.86|0
1651147780000|2022-04-28 12:09:40|161.14|158.74|161.2|158.8|161.2|158.8|161.01|158.61|0
1651147790000|2022-04-28 12:09:50|161.26|158.86|161.2|158.8|161.26|158.86|161.2|158.8|0
1651147800000|2022-04-28 12:10:00|161.26|158.86|161.38|158.98|161.38|158.98|161.26|158.86|0
1651147810000|2022-04-28 12:10:10|161.51|159.11|161.51|159.11|161.51|159.11|161.38|158.98|0
1651147820000|2022-04-28 12:10:20|161.63|159.23|162.01|159.61|162.01|159.61|161.63|159.23|0
1651147830000|2022-04-28 12:10:30|161.88|159.48|161.51|159.11|161.88|159.48|161.51|159.11|0
1651147840000|2022-04-28 12:10:40|161.63|159.23|161.76|159.36|161.76|159.36|161.51|159.11|0
1651147850000|2022-04-28 12:10:50|162.01|159.61|161.63|159.23|162.01|159.61|161.63|159.23|0
1651147860000|2022-04-28 12:11:00|161.76|159.36|161.51|159.11|161.76|159.36|161.51|159.11|0
1651147870000|2022-04-28 12:11:10|161.38|158.98|161.57|159.17|161.63|159.23|161.38|158.98|0
1651147880000|2022-04-28 12:11:20|161.51|159.11|161.88|159.48|161.88|159.48|161.51|159.11|0
1651147890000|2022-04-28 12:11:30|162.01|159.61|161.88|159.48|162.01|159.61|161.88|159.48|0
1651147900000|2022-04-28 12:11:40|162.13|159.73|162.38|159.98|162.38|159.98|162.13|159.73|0
1651147910000|2022-04-28 12:11:50|162.5|160.1|162.38|159.98|162.5|160.1|162.38|159.98|0
1651147920000|2022-04-28 12:12:00|162.25|159.85|162.25|159.85|162.25|159.85|162.25|159.85|0
1651147930000|2022-04-28 12:12:10|162.13|159.73|162.13|159.73|162.13|159.73|162.13|159.73|0
1651147940000|2022-04-28 12:12:20|162.19|159.79|162.13|159.73|162.19|159.79|162.13|159.73|0
1651147950000|2022-04-28 12:12:30|162.25|159.85|162.13|159.73|162.25|159.85|162.13|159.73|0
1651147960000|2022-04-28 12:12:40|162.38|159.98|162.32|159.92|162.5|160.1|162.32|159.92|0
1651147970000|2022-04-28 12:12:50|162.25|159.85|162.25|159.85|162.25|159.85|162.19|159.79|0
1651147980000|2022-04-28 12:13:00|162.13|159.73|161.88|159.48|162.13|159.73|161.88|159.48|0
1651147990000|2022-04-28 12:13:10|161.82|159.42|161.88|159.48|162|159.6|161.82|159.42|0
1651148000000|2022-04-28 12:13:20|162|159.6|162|159.6|162.13|159.73|162|159.6|0
1651148010000|2022-04-28 12:13:30|162.13|159.73|162|159.6|162.13|159.73|162|159.6|0
1651148020000|2022-04-28 12:13:40|162.07|159.67|162|159.6|162.13|159.73|162|159.6|0
1651148030000|2022-04-28 12:13:50|162.25|159.85|162.19|159.79|162.25|159.85|162.13|159.73|0
1651148040000|2022-04-28 12:14:00|162.25|159.85|162.25|159.85|162.25|159.85|162.19|159.79|0
1651148050000|2022-04-28 12:14:10|162.38|159.98|162.13|159.73|162.38|159.98|162.13|159.73|0
1651148060000|2022-04-28 12:14:20|162.25|159.85|162.63|160.23|162.63|160.23|162.25|159.85|0
1651148070000|2022-04-28 12:14:30|162.75|160.35|162.94|160.54|163.07|160.67|162.75|160.35|0
1651148080000|2022-04-28 12:14:40|162.88|160.48|162.75|160.35|162.88|160.48|162.75|160.35|0
1651148090000|2022-04-28 12:14:50|162.63|160.23|162.75|160.35|162.75|160.35|162.63|160.23|0
1651148100000|2022-04-28 12:15:00|162.87|160.47|163.12|160.72|163.12|160.72|162.87|160.47|0
1651148110000|2022-04-28 12:15:10|162.62|160.22|162.75|160.35|162.81|160.41|162.62|160.22|0
1651148120000|2022-04-28 12:15:20|163|160.6|163|160.6|163|160.6|163|160.6|0
1651148130000|2022-04-28 12:15:30|162.75|160.35|162.75|160.35|162.87|160.47|162.75|160.35|0
1651148140000|2022-04-28 12:15:40|162.62|160.22|162.5|160.1|162.62|160.22|162.5|160.1|0
1651148150000|2022-04-28 12:15:50|162.62|160.22|162.62|160.22|162.62|160.22|162.62|160.22|0
1651148160000|2022-04-28 12:16:00|162.56|160.16|162.56|160.16|162.56|160.16|162.56|160.16|0
1651148170000|2022-04-28 12:16:10|162.5|160.1|162.37|159.97|162.62|160.22|162.37|159.97|0
1651148180000|2022-04-28 12:16:20|162.25|159.85|162.25|159.85|162.37|159.97|162.25|159.85|0
1651148190000|2022-04-28 12:16:30|162.31|159.91|162.25|159.85|162.31|159.91|162.25|159.85|0
1651148200000|2022-04-28 12:16:40|162.12|159.72|162.12|159.72|162.19|159.79|162.12|159.72|0
1651148210000|2022-04-28 12:16:50|162.25|159.85|162.25|159.85|162.25|159.85|162.25|159.85|0
1651148220000|2022-04-28 12:17:00|162.37|159.97|162|159.6|162.37|159.97|162|159.6|0
1651148230000|2022-04-28 12:17:10|161.75|159.35|161.87|159.47|161.94|159.54|161.75|159.35|0
1651148240000|2022-04-28 12:17:20|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1651148250000|2022-04-28 12:17:30|161.75|159.35|161.87|159.47|161.87|159.47|161.75|159.35|0
1651148260000|2022-04-28 12:17:40|162|159.6|162|159.6|162|159.6|162|159.6|0
1651148270000|2022-04-28 12:17:50|161.87|159.47|162|159.6|162|159.6|161.75|159.35|0
1651148280000|2022-04-28 12:18:00|161.87|159.47|161.75|159.35|161.87|159.47|161.75|159.35|0
1651148290000|2022-04-28 12:18:10|161.62|159.22|161.5|159.1|161.62|159.22|161.5|159.1|0
1651148300000|2022-04-28 12:18:20|161.62|159.22|161.5|159.1|161.62|159.22|161.5|159.1|0
1651148310000|2022-04-28 12:18:30|161.56|159.16|161.38|158.98|161.56|159.16|161.38|158.98|0
1651148320000|2022-04-28 12:18:40|161.62|159.22|161.62|159.22|161.69|159.29|161.62|159.22|0
1651148330000|2022-04-28 12:18:50|161.87|159.47|161.87|159.47|161.87|159.47|161.75|159.35|0
1651148340000|2022-04-28 12:19:00|161.75|159.35|161.75|159.35|161.75|159.35|161.75|159.35|0
1651148350000|2022-04-28 12:19:10|161.62|159.22|161.62|159.22|161.75|159.35|161.62|159.22|0
1651148360000|2022-04-28 12:19:20|161.75|159.35|161.56|159.16|161.75|159.35|161.5|159.1|0
1651148370000|2022-04-28 12:19:30|161.75|159.35|161.75|159.35|161.75|159.35|161.75|159.35|0
1651148380000|2022-04-28 12:19:40|161.62|159.22|161.75|159.35|161.75|159.35|161.5|159.1|0
1651148390000|2022-04-28 12:19:50|161.87|159.47|161.81|159.41|161.87|159.47|161.81|159.41|0
1651148400000|2022-04-28 12:20:00|161.75|159.35|161.62|159.22|161.87|159.47|161.37|158.97|0
1651148410000|2022-04-28 12:20:10|161.69|159.29|161.5|159.1|161.69|159.29|161.5|159.1|0
1651148420000|2022-04-28 12:20:20|161.62|159.22|161.87|159.47|161.87|159.47|161.5|159.1|0
1651148430000|2022-04-28 12:20:30|161.81|159.41|161.87|159.47|161.87|159.47|161.81|159.41|0
1651148440000|2022-04-28 12:20:40|161.81|159.41|161.75|159.35|161.87|159.47|161.75|159.35|0
1651148450000|2022-04-28 12:20:50|162|159.6|161.87|159.47|162|159.6|161.87|159.47|0
1651148460000|2022-04-28 12:21:00|161.81|159.41|161.62|159.22|161.81|159.41|161.62|159.22|0
1651148470000|2022-04-28 12:21:10|161.37|158.97|161.25|158.85|161.37|158.97|161.25|158.85|0
1651148480000|2022-04-28 12:21:20|161.37|158.97|161.19|158.79|161.37|158.97|161.19|158.79|0
1651148490000|2022-04-28 12:21:30|161.37|158.97|161.44|159.04|161.44|159.04|161.37|158.97|0
1651148500000|2022-04-28 12:21:40|161.5|159.1|161.25|158.85|161.5|159.1|161.25|158.85|0
1651148510000|2022-04-28 12:21:50|161.37|158.97|161.25|158.85|161.37|158.97|161.25|158.85|0
1651148520000|2022-04-28 12:22:00|161.12|158.72|161|158.6|161.12|158.72|160.88|158.48|0
1651148530000|2022-04-28 12:22:10|160.88|158.48|160.88|158.48|160.88|158.48|160.88|158.48|0
1651148540000|2022-04-28 12:22:20|161|158.6|160.88|158.48|161|158.6|160.88|158.48|0
1651148550000|2022-04-28 12:22:30|161|158.6|160.87|158.47|161|158.6|160.87|158.47|0
1651148560000|2022-04-28 12:22:40|160.75|158.35|160.75|158.35|160.75|158.35|160.75|158.35|0
1651148570000|2022-04-28 12:22:50|160.63|158.23|160.75|158.35|160.75|158.35|160.63|158.23|0
1651148580000|2022-04-28 12:23:00|160.5|158.1|160.5|158.1|160.63|158.23|160.5|158.1|0
1651148590000|2022-04-28 12:23:10|160.38|157.98|160.38|157.98|160.38|157.98|160.38|157.98|0
1651148600000|2022-04-28 12:23:20|160.5|158.1|160.38|157.98|160.63|158.23|160.38|157.98|0
1651148610000|2022-04-28 12:23:30|160.26|157.86|160.38|157.98|160.38|157.98|160.25|157.85|0
1651148620000|2022-04-28 12:23:40|160.25|157.85|160.5|158.1|160.63|158.23|160.25|157.85|0
1651148630000|2022-04-28 12:23:50|160.75|158.35|160.75|158.35|160.75|158.35|160.75|158.35|0
1651148640000|2022-04-28 12:24:00|160.87|158.47|160.75|158.35|160.87|158.47|160.69|158.29|0
1651148650000|2022-04-28 12:24:10|160.63|158.23|160.25|157.85|160.63|158.23|160.25|157.85|0
1651148660000|2022-04-28 12:24:20|160.13|157.73|160.5|158.1|160.5|158.1|160.13|157.73|0
1651148670000|2022-04-28 12:24:30|160.63|158.23|160.63|158.23|160.63|158.23|160.63|158.23|0
1651148680000|2022-04-28 12:24:40|160.5|158.1|160.57|158.17|160.62|158.22|160.5|158.1|0
1651148690000|2022-04-28 12:24:50|160.62|158.22|160.25|157.85|160.62|158.22|160.25|157.85|0
1651148700000|2022-04-28 12:25:00|160.07|157.67|160.01|157.61|160.19|157.79|160.01|157.61|0
1651148710000|2022-04-28 12:25:10|160.13|157.73|160.13|157.73|160.13|157.73|160.01|157.61|0
1651148720000|2022-04-28 12:25:20|160.25|157.85|160.5|158.1|160.5|158.1|160.25|157.85|0
1651148730000|2022-04-28 12:25:30|160.62|158.22|160.62|158.22|160.62|158.22|160.62|158.22|0
1651148740000|2022-04-28 12:25:40|160.75|158.35|160.75|158.35|160.75|158.35|160.75|158.35|0
1651148750000|2022-04-28 12:25:50|160.87|158.47|160.94|158.54|160.94|158.54|160.87|158.47|0
1651148760000|2022-04-28 12:26:00|160.87|158.47|160.75|158.35|160.87|158.47|160.75|158.35|0
1651148770000|2022-04-28 12:26:10|160.87|158.47|161|158.6|161.12|158.72|160.87|158.47|0
1651148780000|2022-04-28 12:26:20|161.12|158.72|161.06|158.66|161.12|158.72|160.99|158.59|0
1651148790000|2022-04-28 12:26:30|161.12|158.72|161.12|158.72|161.12|158.72|161.12|158.72|0
1651148800000|2022-04-28 12:26:40|161.24|158.84|161.37|158.97|161.37|158.97|161.24|158.84|0
1651148810000|2022-04-28 12:26:50|161.24|158.84|161.49|159.09|161.49|159.09|161.24|158.84|0
1651148820000|2022-04-28 12:27:00|161.37|158.97|161.24|158.84|161.37|158.97|161.24|158.84|0
1651148830000|2022-04-28 12:27:10|160.99|158.59|160.99|158.59|161.12|158.72|160.99|158.59|0
1651148840000|2022-04-28 12:27:20|160.75|158.35|160.75|158.35|160.75|158.35|160.75|158.35|0
1651148850000|2022-04-28 12:27:30|160.69|158.29|160.75|158.35|160.75|158.35|160.69|158.29|0
1651148860000|2022-04-28 12:27:40|160.69|158.29|160.62|158.22|160.69|158.29|160.62|158.22|0
1651148870000|2022-04-28 12:27:50|160.87|158.47|161.49|159.09|161.49|159.09|160.87|158.47|0
1651148880000|2022-04-28 12:28:00|161.93|159.53|162.11|159.71|162.24|159.84|161.93|159.53|0
1651148890000|2022-04-28 12:28:10|161.99|159.59|161.99|159.59|161.99|159.59|161.86|159.46|0
1651148900000|2022-04-28 12:28:20|161.86|159.46|161.86|159.46|161.86|159.46|161.86|159.46|0
1651148910000|2022-04-28 12:28:30|161.74|159.34|161.99|159.59|161.99|159.59|161.74|159.34|0
1651148920000|2022-04-28 12:28:40|161.86|159.46|161.86|159.46|161.86|159.46|161.74|159.34|0
1651148930000|2022-04-28 12:28:50|161.93|159.53|162.05|159.65|162.11|159.71|161.93|159.53|0
1651148940000|2022-04-28 12:29:00|161.99|159.59|161.99|159.59|161.99|159.59|161.99|159.59|0
1651148950000|2022-04-28 12:29:10|162.11|159.71|162.36|159.96|162.36|159.96|162.11|159.71|0
1651148960000|2022-04-28 12:29:20|162.3|159.9|162.3|159.9|162.3|159.9|162.24|159.84|0
1651148970000|2022-04-28 12:29:30|162.48|160.08|162.73|160.33|162.73|160.33|162.48|160.08|0
1651148980000|2022-04-28 12:29:40|162.98|160.58|162.86|160.46|162.98|160.58|162.86|160.46|0
1651148990000|2022-04-28 12:29:50|162.61|160.21|163.05|160.65|163.05|160.65|162.61|160.21|0
1651149000000|2022-04-28 12:30:00|163.3|160.9|163.74|161.34|163.74|161.34|163.3|160.9|0
1651149010000|2022-04-28 12:30:10|164.05|161.65|164.87|162.47|164.87|162.47|164.05|161.65|0
1651149020000|2022-04-28 12:30:20|164.74|162.34|165.19|162.79|165.37|162.97|164.74|162.34|0
1651149030000|2022-04-28 12:30:30|165.62|163.22|164.81|162.41|165.62|163.22|164.81|162.41|0
1651149040000|2022-04-28 12:30:40|165.44|163.04|165.56|163.16|165.56|163.16|164.87|162.47|0
1651149050000|2022-04-28 12:30:50|165.62|163.22|165.5|163.1|165.75|163.35|165.5|163.1|0
1651149060000|2022-04-28 12:31:00|165.31|162.91|165.88|163.48|165.88|163.48|165.31|162.91|0
1651149070000|2022-04-28 12:31:10|166|163.6|165.5|163.1|166|163.6|165.37|162.97|0
1651149080000|2022-04-28 12:31:20|165.44|163.04|165.5|163.1|165.5|163.1|165.44|163.04|0
1651149090000|2022-04-28 12:31:30|165.62|163.22|164.36|161.96|165.62|163.22|164.36|161.96|0
1651149100000|2022-04-28 12:31:40|163.99|161.59|164.99|162.59|164.99|162.59|163.99|161.59|0
1651149110000|2022-04-28 12:31:50|165.24|162.84|165.24|162.84|165.37|162.97|165.18|162.78|0
1651149120000|2022-04-28 12:32:00|164.87|162.47|164.74|162.34|164.87|162.47|164.36|161.96|0
1651149130000|2022-04-28 12:32:10|164.87|162.47|163.86|161.46|164.87|162.47|163.86|161.46|0
1651149140000|2022-04-28 12:32:20|163.92|161.52|163.61|161.21|163.98|161.58|163.61|161.21|0
1651149150000|2022-04-28 12:32:30|164.11|161.71|164.61|162.21|164.61|162.21|164.11|161.71|0
1651149160000|2022-04-28 12:32:40|164.36|161.96|164.74|162.34|164.74|162.34|164.36|161.96|0
1651149170000|2022-04-28 12:32:50|164.61|162.21|164.49|162.09|164.61|162.21|164.49|162.09|0
1651149180000|2022-04-28 12:33:00|164.23|161.83|164.23|161.83|164.36|161.96|164.11|161.71|0
1651149190000|2022-04-28 12:33:10|164.11|161.71|164.36|161.96|164.36|161.96|164.11|161.71|0
1651149200000|2022-04-28 12:33:20|164.23|161.83|165.12|162.72|165.12|162.72|164.23|161.83|0
1651149210000|2022-04-28 12:33:30|165.37|162.97|165.31|162.91|165.56|163.16|165.31|162.91|0
1651149220000|2022-04-28 12:33:40|164.74|162.34|163.98|161.58|164.74|162.34|163.98|161.58|0
1651149230000|2022-04-28 12:33:50|164.61|162.21|164.74|162.34|164.99|162.59|164.61|162.21|0
1651149240000|2022-04-28 12:34:00|164.36|161.96|164.36|161.96|164.61|162.21|164.36|161.96|0
1651149250000|2022-04-28 12:34:10|164.11|161.71|164.49|162.09|164.49|162.09|164.11|161.71|0
1651149260000|2022-04-28 12:34:20|164.36|161.96|164.36|161.96|164.61|162.21|164.36|161.96|0
1651149270000|2022-04-28 12:34:30|164.23|161.83|164.68|162.28|164.68|162.28|164.23|161.83|0
1651149280000|2022-04-28 12:34:40|164.61|162.21|165.62|163.22|165.62|163.22|164.61|162.21|0
1651149290000|2022-04-28 12:34:50|165.87|163.47|165.81|163.41|165.87|163.47|165.75|163.35|0
1651149300000|2022-04-28 12:35:00|165.37|162.97|165.24|162.84|165.37|162.97|164.99|162.59|0
1651149310000|2022-04-28 12:35:10|165.62|163.22|165.37|162.97|165.62|163.22|165.24|162.84|0
1651149320000|2022-04-28 12:35:20|165.49|163.09|165.75|163.35|165.75|163.35|165.49|163.09|0
1651149330000|2022-04-28 12:35:30|166.13|163.73|165.87|163.47|166.13|163.73|165.87|163.47|0
1651149340000|2022-04-28 12:35:40|165.81|163.41|166.25|163.85|166.25|163.85|165.75|163.35|0
1651149350000|2022-04-28 12:35:50|167.01|164.61|166.89|164.49|167.27|164.87|166.89|164.49|0
1651149360000|2022-04-28 12:36:00|167.01|164.61|166.76|164.36|167.01|164.61|166.63|164.23|0
1651149370000|2022-04-28 12:36:10|166.89|164.49|166.38|163.98|166.89|164.49|166.38|163.98|0
1651149380000|2022-04-28 12:36:20|166.12|163.72|165.62|163.22|166.12|163.72|165.62|163.22|0
1651149390000|2022-04-28 12:36:30|165.49|163.09|165.43|163.03|165.62|163.22|165.43|163.03|0
1651149400000|2022-04-28 12:36:40|165.37|162.97|165.87|163.47|165.87|163.47|165.37|162.97|0
1651149410000|2022-04-28 12:36:50|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1651149420000|2022-04-28 12:37:00|165.87|163.47|165.36|162.96|165.87|163.47|165.36|162.96|0
1651149430000|2022-04-28 12:37:10|165.24|162.84|164.73|162.33|165.24|162.84|164.73|162.33|0
1651149440000|2022-04-28 12:37:20|164.86|162.46|164.48|162.08|164.86|162.46|164.48|162.08|0
1651149450000|2022-04-28 12:37:30|164.36|161.96|164.36|161.96|164.42|162.02|164.23|161.83|0
1651149460000|2022-04-28 12:37:40|164.61|162.21|164.36|161.96|164.61|162.21|164.23|161.83|0
1651149470000|2022-04-28 12:37:50|164.23|161.83|164.23|161.83|164.23|161.83|164.23|161.83|0
1651149480000|2022-04-28 12:38:00|164.36|161.96|164.1|161.7|164.36|161.96|164.1|161.7|0
1651149490000|2022-04-28 12:38:10|163.85|161.45|163.85|161.45|163.92|161.52|163.79|161.39|0
1651149500000|2022-04-28 12:38:20|163.73|161.33|163.73|161.33|163.85|161.45|163.73|161.33|0
1651149510000|2022-04-28 12:38:30|163.6|161.2|163.6|161.2|163.73|161.33|163.6|161.2|0
1651149520000|2022-04-28 12:38:40|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1651149530000|2022-04-28 12:38:50|163.6|161.2|163.73|161.33|163.73|161.33|163.35|160.95|0
1651149540000|2022-04-28 12:39:00|163.48|161.08|163.73|161.33|163.73|161.33|163.48|161.08|0
1651149550000|2022-04-28 12:39:10|163.85|161.45|163.6|161.2|163.85|161.45|163.6|161.2|0
1651149560000|2022-04-28 12:39:20|163.73|161.33|163.6|161.2|163.73|161.33|163.6|161.2|0
1651149570000|2022-04-28 12:39:30|163.73|161.33|163.67|161.27|163.73|161.33|163.67|161.27|0
1651149580000|2022-04-28 12:39:40|163.47|161.07|162.1|159.7|163.47|161.07|162.1|159.7|0
1651149590000|2022-04-28 12:39:50|161.85|159.45|162.35|159.95|162.35|159.95|161.85|159.45|0
1651149600000|2022-04-28 12:40:00|162.1|159.7|162.22|159.82|162.6|160.2|161.97|159.57|0
1651149610000|2022-04-28 12:40:10|162.47|160.07|162.22|159.82|162.47|160.07|162.22|159.82|0
1651149620000|2022-04-28 12:40:20|162.1|159.7|161.97|159.57|162.1|159.7|161.97|159.57|0
1651149630000|2022-04-28 12:40:30|162.22|159.82|161.97|159.57|162.22|159.82|161.97|159.57|0
1651149640000|2022-04-28 12:40:40|161.85|159.45|161.73|159.33|161.85|159.45|161.6|159.2|0
1651149650000|2022-04-28 12:40:50|161.6|159.2|161.48|159.08|161.73|159.33|161.48|159.08|0
1651149660000|2022-04-28 12:41:00|161.23|158.83|160.86|158.46|161.23|158.83|160.86|158.46|0
1651149670000|2022-04-28 12:41:10|161.1|158.7|160.73|158.33|161.1|158.7|160.73|158.33|0
1651149680000|2022-04-28 12:41:20|160.48|158.08|159.87|157.47|160.48|158.08|159.87|157.47|0
1651149690000|2022-04-28 12:41:30|159.68|157.28|159.62|157.22|159.74|157.34|159.62|157.22|0
1651149700000|2022-04-28 12:41:40|159.37|156.97|159.56|157.16|159.56|157.16|159.37|156.97|0
1651149710000|2022-04-28 12:41:50|159.49|157.09|159.25|156.85|159.49|157.09|159.25|156.85|0
1651149720000|2022-04-28 12:42:00|158.88|156.48|159.13|156.73|159.37|156.97|158.88|156.48|0
1651149730000|2022-04-28 12:42:10|159.25|156.85|159.74|157.34|159.74|157.34|159.25|156.85|0
1651149740000|2022-04-28 12:42:20|159.86|157.46|159.49|157.09|159.86|157.46|159.37|156.97|0
1651149750000|2022-04-28 12:42:30|159.43|157.03|159.99|157.59|159.99|157.59|159.43|157.03|0
1651149760000|2022-04-28 12:42:40|159.86|157.46|159.74|157.34|159.86|157.46|159.74|157.34|0
1651149770000|2022-04-28 12:42:50|159.62|157.22|159.62|157.22|159.62|157.22|159.62|157.22|0
1651149780000|2022-04-28 12:43:00|159.49|157.09|159.62|157.22|159.62|157.22|159.49|157.09|0
1651149790000|2022-04-28 12:43:10|159.8|157.4|159.99|157.59|159.99|157.59|159.8|157.4|0
1651149800000|2022-04-28 12:43:20|160.48|158.08|160.36|157.96|160.48|158.08|160.11|157.71|0
1651149810000|2022-04-28 12:43:30|160.3|157.9|160.23|157.83|160.36|157.96|160.23|157.83|0
1651149820000|2022-04-28 12:43:40|160.36|157.96|160.6|158.2|160.6|158.2|160.36|157.96|0
1651149830000|2022-04-28 12:43:50|160.73|158.33|160.98|158.58|160.98|158.58|160.73|158.33|0
1651149850000|2022-04-28 12:44:10|160.85|158.45|161.1|158.7|161.1|158.7|160.85|158.45|0
1651149860000|2022-04-28 12:44:20|161.22|158.82|161.1|158.7|161.22|158.82|161.1|158.7|0
1651149870000|2022-04-28 12:44:30|161.47|159.07|161.1|158.7|161.47|159.07|160.98|158.58|0
1651149880000|2022-04-28 12:44:40|161.22|158.82|160.98|158.58|161.22|158.82|160.85|158.45|0
1651149890000|2022-04-28 12:44:50|160.85|158.45|160.73|158.33|160.85|158.45|160.73|158.33|0
1651149900000|2022-04-28 12:45:00|160.85|158.45|161.1|158.7|161.1|158.7|160.79|158.39|0
1651149910000|2022-04-28 12:45:10|161.35|158.95|161.22|158.82|161.35|158.95|161.22|158.82|0
1651149920000|2022-04-28 12:45:20|161.47|159.07|161.6|159.2|161.6|159.2|161.47|159.07|0
1651149930000|2022-04-28 12:45:30|161.72|159.32|161.47|159.07|161.72|159.32|161.47|159.07|0
1651149940000|2022-04-28 12:45:40|161.54|159.14|161.47|159.07|161.54|159.14|161.35|158.95|0
1651149950000|2022-04-28 12:45:50|161.35|158.95|161.6|159.2|161.84|159.44|161.35|158.95|0
1651149960000|2022-04-28 12:46:00|161.84|159.44|161.72|159.32|161.84|159.44|161.72|159.32|0
1651149970000|2022-04-28 12:46:10|161.6|159.2|161.22|158.82|161.6|159.2|161.1|158.7|0
1651149980000|2022-04-28 12:46:20|161.47|159.07|161.72|159.32|161.72|159.32|161.47|159.07|0
1651149990000|2022-04-28 12:46:30|161.84|159.44|162.22|159.82|162.22|159.82|161.84|159.44|0
1651150000000|2022-04-28 12:46:40|162.16|159.76|161.59|159.19|162.16|159.76|161.59|159.19|0
1651150010000|2022-04-28 12:46:50|161.47|159.07|161.59|159.19|161.59|159.19|161.47|159.07|0
1651150020000|2022-04-28 12:47:00|161.97|159.57|161.84|159.44|161.97|159.57|161.84|159.44|0
1651150030000|2022-04-28 12:47:10|161.97|159.57|162.09|159.69|162.09|159.69|161.97|159.57|0
1651150040000|2022-04-28 12:47:20|161.97|159.57|161.97|159.57|162.09|159.69|161.97|159.57|0
1651150050000|2022-04-28 12:47:30|162.09|159.69|161.84|159.44|162.09|159.69|161.84|159.44|0
1651150060000|2022-04-28 12:47:40|162.34|159.94|162.22|159.82|162.34|159.94|162.22|159.82|0
1651150070000|2022-04-28 12:47:50|162.09|159.69|162.72|160.32|162.72|160.32|161.97|159.57|0
1651150080000|2022-04-28 12:48:00|162.59|160.19|162.96|160.56|162.96|160.56|162.59|160.19|0
1651150090000|2022-04-28 12:48:10|162.71|160.31|162.71|160.31|162.71|160.31|162.59|160.19|0
1651150100000|2022-04-28 12:48:20|162.59|160.19|162.71|160.31|162.84|160.44|162.59|160.19|0
1651150110000|2022-04-28 12:48:30|162.84|160.44|162.96|160.56|162.96|160.56|162.84|160.44|0
1651150120000|2022-04-28 12:48:40|162.71|160.31|162.59|160.19|162.71|160.31|162.59|160.19|0
1651150130000|2022-04-28 12:48:50|162.96|160.56|163.34|160.94|163.34|160.94|162.96|160.56|0
1651150140000|2022-04-28 12:49:00|163.21|160.81|163.09|160.69|163.28|160.88|163.09|160.69|0
1651150150000|2022-04-28 12:49:10|163.21|160.81|163.59|161.19|163.59|161.19|163.21|160.81|0
1651150160000|2022-04-28 12:49:20|163.46|161.06|163.59|161.19|163.59|161.19|163.34|160.94|0
1651150170000|2022-04-28 12:49:30|163.72|161.32|163.72|161.32|163.72|161.32|163.59|161.19|0
1651150180000|2022-04-28 12:49:40|163.97|161.57|164.34|161.94|164.34|161.94|163.97|161.57|0
1651150190000|2022-04-28 12:49:50|164.22|161.82|164.34|161.94|164.34|161.94|164.22|161.82|0
1651150200000|2022-04-28 12:50:00|164.59|162.19|164.59|162.19|164.59|162.19|164.47|162.07|0
1651150210000|2022-04-28 12:50:10|164.72|162.32|164.72|162.32|164.72|162.32|164.59|162.19|0
1651150220000|2022-04-28 12:50:20|164.85|162.45|164.85|162.45|164.85|162.45|164.85|162.45|0
1651150230000|2022-04-28 12:50:30|165.1|162.7|164.85|162.45|165.1|162.7|164.85|162.45|0
1651150240000|2022-04-28 12:50:40|164.97|162.57|165.22|162.82|165.22|162.82|164.97|162.57|0
1651150250000|2022-04-28 12:50:50|165.35|162.95|165.6|163.2|165.6|163.2|165.35|162.95|0
1651150260000|2022-04-28 12:51:00|165.73|163.33|165.6|163.2|165.73|163.33|165.6|163.2|0
1651150270000|2022-04-28 12:51:10|165.22|162.82|165.6|163.2|165.6|163.2|165.22|162.82|0
1651150280000|2022-04-28 12:51:20|166.24|163.84|166.62|164.22|166.62|164.22|166.24|163.84|0
1651150290000|2022-04-28 12:51:30|166.49|164.09|166.74|164.34|166.74|164.34|166.49|164.09|0
1651150300000|2022-04-28 12:51:40|166.62|164.22|166.62|164.22|166.74|164.34|166.62|164.22|0
1651150310000|2022-04-28 12:51:50|166.74|164.34|166.74|164.34|166.87|164.47|166.74|164.34|0
1651150320000|2022-04-28 12:52:00|166.62|164.22|167.12|164.72|167.12|164.72|166.62|164.22|0
1651150330000|2022-04-28 12:52:10|167.25|164.85|166.87|164.47|167.25|164.85|166.87|164.47|0
1651150340000|2022-04-28 12:52:20|167|164.6|166.74|164.34|167|164.6|166.74|164.34|0
1651150350000|2022-04-28 12:52:30|166.62|164.22|166.61|164.21|166.87|164.47|166.61|164.21|0
1651150360000|2022-04-28 12:52:40|166.68|164.28|166.61|164.21|166.74|164.34|166.61|164.21|0
1651150370000|2022-04-28 12:52:50|166.87|164.47|167.51|165.11|167.51|165.11|166.87|164.47|0
1651150380000|2022-04-28 12:53:00|167.38|164.98|167|164.6|167.38|164.98|167|164.6|0
1651150390000|2022-04-28 12:53:10|167.38|164.98|167.63|165.23|167.63|165.23|167.38|164.98|0
1651150400000|2022-04-28 12:53:20|167.89|165.49|167.7|165.3|167.89|165.49|167.7|165.3|0
1651150410000|2022-04-28 12:53:30|167.63|165.23|168.14|165.74|168.14|165.74|167.63|165.23|0
1651150420000|2022-04-28 12:53:40|168.27|165.87|168.08|165.68|168.27|165.87|168.08|165.68|0
1651150430000|2022-04-28 12:53:50|167.76|165.36|167.5|165.1|167.89|165.49|167.5|165.1|0
1651150440000|2022-04-28 12:54:00|167.76|165.36|168.01|165.61|168.01|165.61|167.76|165.36|0
1651150450000|2022-04-28 12:54:10|168.14|165.74|167.89|165.49|168.14|165.74|167.89|165.49|0
1651150460000|2022-04-28 12:54:20|168.01|165.61|167.63|165.23|168.01|165.61|167.63|165.23|0
1651150470000|2022-04-28 12:54:30|167.57|165.17|167.5|165.1|167.63|165.23|167.5|165.1|0
1651150480000|2022-04-28 12:54:40|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1651150490000|2022-04-28 12:54:50|167.5|165.1|167.38|164.98|167.5|165.1|167.38|164.98|0
1651150500000|2022-04-28 12:55:00|167.63|165.23|167.76|165.36|167.76|165.36|167.38|164.98|0
1651150510000|2022-04-28 12:55:10|167.63|165.23|167.76|165.36|167.76|165.36|167.63|165.23|0
1651150520000|2022-04-28 12:55:20|167.63|165.23|167.82|165.42|167.89|165.49|167.63|165.23|0
1651150530000|2022-04-28 12:55:30|167.88|165.48|168.27|165.87|168.27|165.87|167.88|165.48|0
1651150540000|2022-04-28 12:55:40|168.4|166|168.21|165.81|168.4|166|168.21|165.81|0
1651150550000|2022-04-28 12:55:50|168.01|165.61|168.27|165.87|168.78|166.38|168.01|165.61|0
1651150560000|2022-04-28 12:56:00|168.14|165.74|167.76|165.36|168.14|165.74|167.76|165.36|0
1651150570000|2022-04-28 12:56:10|167.88|165.48|167.76|165.36|167.88|165.48|167.76|165.36|0
1651150580000|2022-04-28 12:56:20|167.63|165.23|167.5|165.1|167.63|165.23|167.5|165.1|0
1651150590000|2022-04-28 12:56:30|167.44|165.04|167.37|164.97|167.5|165.1|167.37|164.97|0
1651150600000|2022-04-28 12:56:40|167.5|165.1|166.74|164.34|167.5|165.1|166.74|164.34|0
1651150610000|2022-04-28 12:56:50|166.61|164.21|166.86|164.46|166.86|164.46|166.48|164.08|0
1651150620000|2022-04-28 12:57:00|166.74|164.34|166.8|164.4|166.8|164.4|166.61|164.21|0
1651150630000|2022-04-28 12:57:10|166.86|164.46|166.99|164.59|167.12|164.72|166.86|164.46|0
1651150640000|2022-04-28 12:57:20|167.12|164.72|167.37|164.97|167.37|164.97|167.12|164.72|0
1651150650000|2022-04-28 12:57:30|167.25|164.85|166.99|164.59|167.25|164.85|166.99|164.59|0
1651150660000|2022-04-28 12:57:40|167.25|164.85|167.25|164.85|167.37|164.97|167.25|164.85|0
1651150670000|2022-04-28 12:57:50|167.12|164.72|166.86|164.46|167.12|164.72|166.86|164.46|0
1651150680000|2022-04-28 12:58:00|166.99|164.59|167.24|164.84|167.24|164.84|166.99|164.59|0
1651150690000|2022-04-28 12:58:10|167.31|164.91|167.24|164.84|167.37|164.97|167.24|164.84|0
1651150700000|2022-04-28 12:58:20|167.12|164.72|167.12|164.72|167.12|164.72|166.99|164.59|0
1651150710000|2022-04-28 12:58:30|167.18|164.78|166.99|164.59|167.18|164.78|166.99|164.59|0
1651150720000|2022-04-28 12:58:40|166.86|164.46|166.74|164.34|166.86|164.46|166.74|164.34|0
1651150730000|2022-04-28 12:58:50|166.86|164.46|166.86|164.46|166.99|164.59|166.86|164.46|0
1651150740000|2022-04-28 12:59:00|166.74|164.34|166.86|164.46|166.86|164.46|166.74|164.34|0
1651150750000|2022-04-28 12:59:10|166.99|164.59|166.73|164.33|166.99|164.59|166.73|164.33|0
1651150760000|2022-04-28 12:59:20|166.61|164.21|166.61|164.21|166.61|164.21|166.61|164.21|0
1651150770000|2022-04-28 12:59:30|166.73|164.33|166.35|163.95|166.73|164.33|166.35|163.95|0
1651150780000|2022-04-28 12:59:40|166.48|164.08|166.61|164.21|166.61|164.21|166.48|164.08|0
1651150790000|2022-04-28 12:59:50|166.48|164.08|166.35|163.95|166.61|164.21|166.35|163.95|0
1651150800000|2022-04-28 13:00:00|166.61|164.21|166.99|164.59|167.18|164.78|166.61|164.21|0
1651150810000|2022-04-28 13:00:10|166.73|164.33|166.48|164.08|166.86|164.46|166.48|164.08|0
1651150820000|2022-04-28 13:00:20|166.86|164.46|167.37|164.97|167.5|165.1|166.86|164.46|0
1651150830000|2022-04-28 13:00:30|167.12|164.72|166.73|164.33|167.12|164.72|166.73|164.33|0
1651150840000|2022-04-28 13:00:40|166.61|164.21|166.35|163.95|166.61|164.21|166.35|163.95|0
1651150850000|2022-04-28 13:00:50|166.1|163.7|165.85|163.45|166.1|163.7|165.85|163.45|0
1651150860000|2022-04-28 13:01:00|165.72|163.32|165.34|162.94|165.72|163.32|165.34|162.94|0
1651150870000|2022-04-28 13:01:10|165.47|163.07|165.59|163.19|165.59|163.19|165.34|162.94|0
1651150880000|2022-04-28 13:01:20|165.28|162.88|165.47|163.07|165.47|163.07|165.21|162.81|0
1651150890000|2022-04-28 13:01:30|165.59|163.19|165.72|163.32|165.72|163.32|165.59|163.19|0
1651150900000|2022-04-28 13:01:40|165.66|163.26|165.97|163.57|165.97|163.57|165.66|163.26|0
1651150910000|2022-04-28 13:01:50|165.72|163.32|165.47|163.07|165.72|163.32|165.47|163.07|0
1651150920000|2022-04-28 13:02:00|165.72|163.32|165.21|162.81|165.72|163.32|165.21|162.81|0
1651150930000|2022-04-28 13:02:10|165.09|162.69|164.96|162.56|165.09|162.69|164.96|162.56|0
1651150940000|2022-04-28 13:02:20|164.83|162.43|164.96|162.56|164.96|162.56|164.83|162.43|0
1651150950000|2022-04-28 13:02:30|165.09|162.69|164.9|162.5|165.09|162.69|164.9|162.5|0
1651150960000|2022-04-28 13:02:40|164.71|162.31|164.96|162.56|164.96|162.56|164.71|162.31|0
1651150970000|2022-04-28 13:02:50|165.09|162.69|165.15|162.75|165.15|162.75|164.96|162.56|0
1651150980000|2022-04-28 13:03:00|165.09|162.69|165.59|163.19|165.59|163.19|165.02|162.62|0
1651150990000|2022-04-28 13:03:10|165.34|162.94|165.08|162.68|165.46|163.06|165.08|162.68|0
1651151000000|2022-04-28 13:03:20|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1651151010000|2022-04-28 13:03:30|165.08|162.68|165.46|163.06|165.46|163.06|165.08|162.68|0
1651151020000|2022-04-28 13:03:40|165.59|163.19|165.46|163.06|165.59|163.19|165.46|163.06|0
1651151040000|2022-04-28 13:04:00|165.34|162.94|165.08|162.68|165.34|162.94|165.08|162.68|0
1651151050000|2022-04-28 13:04:10|165.21|162.81|165.46|163.06|165.46|163.06|165.21|162.81|0
1651151060000|2022-04-28 13:04:20|165.34|162.94|165.78|163.38|165.78|163.38|165.34|162.94|0
1651151070000|2022-04-28 13:04:30|166.1|163.7|165.97|163.57|166.1|163.7|165.97|163.57|0
1651151080000|2022-04-28 13:04:40|165.84|163.44|166.09|163.69|166.09|163.69|165.71|163.31|0
1651151090000|2022-04-28 13:04:50|166.03|163.63|166.22|163.82|166.22|163.82|166.03|163.63|0
1651151100000|2022-04-28 13:05:00|166.09|163.69|165.97|163.57|166.09|163.69|165.97|163.57|0
1651151110000|2022-04-28 13:05:10|165.84|163.44|165.84|163.44|165.97|163.57|165.84|163.44|0
1651151120000|2022-04-28 13:05:20|166.09|163.69|165.59|163.19|166.09|163.69|165.59|163.19|0
1651151130000|2022-04-28 13:05:30|165.46|163.06|165.33|162.93|165.46|163.06|165.21|162.81|0
1651151140000|2022-04-28 13:05:40|165.27|162.87|165.08|162.68|165.27|162.87|165.08|162.68|0
1651151150000|2022-04-28 13:05:50|164.96|162.56|165.08|162.68|165.08|162.68|164.96|162.56|0
1651151160000|2022-04-28 13:06:00|164.96|162.56|165.08|162.68|165.21|162.81|164.96|162.56|0
1651151170000|2022-04-28 13:06:10|164.83|162.43|164.7|162.3|164.83|162.43|164.58|162.18|0
1651151180000|2022-04-28 13:06:20|164.58|162.18|164.45|162.05|164.58|162.18|164.45|162.05|0
1651151190000|2022-04-28 13:06:30|164.33|161.93|164.2|161.8|164.33|161.93|164.2|161.8|0
1651151200000|2022-04-28 13:06:40|164.07|161.67|164.07|161.67|164.07|161.67|163.95|161.55|0
1651151210000|2022-04-28 13:06:50|164.32|161.92|164.58|162.18|164.58|162.18|164.32|161.92|0
1651151220000|2022-04-28 13:07:00|164.7|162.3|164.2|161.8|164.83|162.43|164.2|161.8|0
1651151230000|2022-04-28 13:07:10|164.07|161.67|163.95|161.55|164.07|161.67|163.95|161.55|0
1651151240000|2022-04-28 13:07:20|163.82|161.42|164.2|161.8|164.2|161.8|163.82|161.42|0
1651151250000|2022-04-28 13:07:30|164.07|161.67|164.45|162.05|164.58|162.18|164.07|161.67|0
1651151260000|2022-04-28 13:07:40|164.58|162.18|164.32|161.92|164.58|162.18|164.32|161.92|0
1651151270000|2022-04-28 13:07:50|164.2|161.8|164.07|161.67|164.2|161.8|164.07|161.67|0
1651151280000|2022-04-28 13:08:00|163.95|161.55|163.82|161.42|164.01|161.61|163.82|161.42|0
1651151290000|2022-04-28 13:08:10|164.32|161.92|164.58|162.18|164.58|162.18|164.32|161.92|0
1651151300000|2022-04-28 13:08:20|164.45|162.05|164.57|162.17|164.57|162.17|164.45|162.05|0
1651151310000|2022-04-28 13:08:30|164.45|162.05|164.45|162.05|164.45|162.05|164.45|162.05|0
1651151320000|2022-04-28 13:08:40|164.32|161.92|164.45|162.05|164.45|162.05|164.32|161.92|0
1651151330000|2022-04-28 13:08:50|164.39|161.99|164.32|161.92|164.39|161.99|164.32|161.92|0
1651151340000|2022-04-28 13:09:00|164.26|161.86|164.45|162.05|164.45|162.05|164.2|161.8|0
1651151350000|2022-04-28 13:09:10|164.26|161.86|164.07|161.67|164.26|161.86|163.95|161.55|0
1651151360000|2022-04-28 13:09:20|164.32|161.92|164.57|162.17|164.57|162.17|164.32|161.92|0
1651151370000|2022-04-28 13:09:30|164.7|162.3|164.7|162.3|164.7|162.3|164.7|162.3|0
1651151380000|2022-04-28 13:09:40|164.57|162.17|164.2|161.8|164.57|162.17|164.2|161.8|0
1651151390000|2022-04-28 13:09:50|164.07|161.67|164.2|161.8|164.2|161.8|164.01|161.61|0
1651151400000|2022-04-28 13:10:00|164.32|161.92|164.45|162.05|164.45|162.05|164.32|161.92|0
1651151410000|2022-04-28 13:10:10|164.57|162.17|164.57|162.17|164.64|162.24|164.57|162.17|0
1651151420000|2022-04-28 13:10:20|164.45|162.05|164.7|162.3|164.7|162.3|164.45|162.05|0
1651151430000|2022-04-28 13:10:30|164.76|162.36|164.57|162.17|164.76|162.36|164.57|162.17|0
1651151440000|2022-04-28 13:10:40|164.82|162.42|164.95|162.55|164.95|162.55|164.82|162.42|0
1651151450000|2022-04-28 13:10:50|165.08|162.68|165.2|162.8|165.2|162.8|165.08|162.68|0
1651151460000|2022-04-28 13:11:00|165.08|162.68|164.82|162.42|165.33|162.93|164.82|162.42|0
1651151470000|2022-04-28 13:11:10|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1651151480000|2022-04-28 13:11:20|164.95|162.55|164.95|162.55|164.95|162.55|164.82|162.42|0
1651151490000|2022-04-28 13:11:30|165.02|162.62|164.82|162.42|165.02|162.62|164.82|162.42|0
1651151500000|2022-04-28 13:11:40|164.89|162.49|164.95|162.55|165.08|162.68|164.89|162.49|0
1651151510000|2022-04-28 13:11:50|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1651151520000|2022-04-28 13:12:00|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1651151530000|2022-04-28 13:12:10|164.82|162.42|164.7|162.3|164.82|162.42|164.7|162.3|0
1651151540000|2022-04-28 13:12:20|164.57|162.17|164.51|162.11|164.57|162.17|164.51|162.11|0
1651151550000|2022-04-28 13:12:30|164.57|162.17|164.44|162.04|164.7|162.3|164.44|162.04|0
1651151560000|2022-04-28 13:12:40|164.38|161.98|164.32|161.92|164.38|161.98|164.19|161.79|0
1651151570000|2022-04-28 13:12:50|164.19|161.79|164.07|161.67|164.19|161.79|164.07|161.67|0
1651151580000|2022-04-28 13:13:00|164.01|161.61|164.07|161.67|164.19|161.79|164.01|161.61|0
1651151590000|2022-04-28 13:13:10|164.57|162.17|164.51|162.11|164.57|162.17|164.38|161.98|0
1651151600000|2022-04-28 13:13:20|164.7|162.3|164.64|162.24|164.7|162.3|164.64|162.24|0
1651151610000|2022-04-28 13:13:30|164.82|162.42|164.7|162.3|164.82|162.42|164.7|162.3|0
1651151620000|2022-04-28 13:13:40|164.82|162.42|164.95|162.55|164.95|162.55|164.82|162.42|0
1651151630000|2022-04-28 13:13:50|165.07|162.67|165.07|162.67|165.07|162.67|165.07|162.67|0
1651151640000|2022-04-28 13:14:00|165.2|162.8|165.39|162.99|165.39|162.99|165.2|162.8|0
1651151650000|2022-04-28 13:14:10|165.45|163.05|165.45|163.05|165.83|163.43|165.45|163.05|0
1651151660000|2022-04-28 13:14:20|165.52|163.12|165.58|163.18|165.58|163.18|165.45|163.05|0
1651151670000|2022-04-28 13:14:30|165.7|163.3|165.7|163.3|165.7|163.3|165.58|163.18|0
1651151680000|2022-04-28 13:14:40|165.58|163.18|165.45|163.05|165.58|163.18|165.45|163.05|0
1651151690000|2022-04-28 13:14:50|165.58|163.18|165.83|163.43|165.83|163.43|165.58|163.18|0
1651151700000|2022-04-28 13:15:00|165.7|163.3|165.58|163.18|165.83|163.43|165.58|163.18|0
1651151710000|2022-04-28 13:15:10|165.7|163.3|165.45|163.05|165.7|163.3|165.45|163.05|0
1651151720000|2022-04-28 13:15:20|165.32|162.92|165.26|162.86|165.39|162.99|165.26|162.86|0
1651151730000|2022-04-28 13:15:30|165.58|163.18|165.7|163.3|165.83|163.43|165.58|163.18|0
1651151740000|2022-04-28 13:15:40|165.58|163.18|165.58|163.18|165.7|163.3|165.58|163.18|0
1651151750000|2022-04-28 13:15:50|165.45|163.05|165.83|163.43|165.83|163.43|165.45|163.05|0
1651151760000|2022-04-28 13:16:00|165.96|163.56|165.83|163.43|166.34|163.94|165.83|163.43|0
1651151770000|2022-04-28 13:16:10|165.7|163.3|165.07|162.67|165.9|163.5|165.07|162.67|0
1651151780000|2022-04-28 13:16:20|165.32|162.92|164.94|162.54|165.32|162.92|164.94|162.54|0
1651151790000|2022-04-28 13:16:30|165.01|162.61|164.31|161.91|165.01|162.61|164.31|161.91|0
1651151800000|2022-04-28 13:16:40|164.19|161.79|164.38|161.98|164.38|161.98|164.19|161.79|0
1651151810000|2022-04-28 13:16:50|164.51|162.11|164.82|162.42|164.82|162.42|164.51|162.11|0
1651151820000|2022-04-28 13:17:00|164.57|162.17|164.19|161.79|164.57|162.17|164.19|161.79|0
1651151830000|2022-04-28 13:17:10|164.31|161.91|164.19|161.79|164.31|161.91|164.13|161.73|0
1651151840000|2022-04-28 13:17:20|164.31|161.91|164.19|161.79|164.31|161.91|164.19|161.79|0
1651151850000|2022-04-28 13:17:30|164.06|161.66|164.19|161.79|164.19|161.79|164.06|161.66|0
1651151860000|2022-04-28 13:17:40|164.06|161.66|164.31|161.91|164.31|161.91|164.06|161.66|0
1651151870000|2022-04-28 13:17:50|164.19|161.79|164.06|161.66|164.19|161.79|164.06|161.66|0
1651151880000|2022-04-28 13:18:00|163.94|161.54|163.43|161.03|163.94|161.54|163.43|161.03|0
1651151890000|2022-04-28 13:18:10|163.31|160.91|163.18|160.78|163.31|160.91|162.93|160.53|0
1651151910000|2022-04-28 13:18:30|163.31|160.91|163.31|160.91|163.31|160.91|163.18|160.78|0
1651151930000|2022-04-28 13:18:50|163.18|160.78|163.18|160.78|163.31|160.91|163.18|160.78|0
1651151940000|2022-04-28 13:19:00|163.43|161.03|163.06|160.66|163.43|161.03|162.93|160.53|0
1651151950000|2022-04-28 13:19:10|162.93|160.53|163.18|160.78|163.18|160.78|162.93|160.53|0
1651151960000|2022-04-28 13:19:20|163.31|160.91|163.18|160.78|163.31|160.91|163.18|160.78|0
1651151970000|2022-04-28 13:19:30|163.06|160.66|163.31|160.91|163.31|160.91|163.06|160.66|0
1651151980000|2022-04-28 13:19:40|163.25|160.85|163.31|160.91|163.31|160.91|163.25|160.85|0
1651151990000|2022-04-28 13:19:50|163.37|160.97|163.43|161.03|163.43|161.03|163.31|160.91|0
1651152000000|2022-04-28 13:20:00|163.31|160.91|163.18|160.78|163.31|160.91|163.06|160.66|0
1651152010000|2022-04-28 13:20:10|163.06|160.66|163.43|161.03|163.43|161.03|163.06|160.66|0
1651152020000|2022-04-28 13:20:20|163.56|161.16|163.43|161.03|163.68|161.28|163.43|161.03|0
1651152030000|2022-04-28 13:20:30|163.31|160.91|162.93|160.53|163.31|160.91|162.93|160.53|0
1651152040000|2022-04-28 13:20:40|163|160.6|163.43|161.03|163.43|161.03|163|160.6|0
1651152050000|2022-04-28 13:20:50|163.68|161.28|163.43|161.03|163.68|161.28|163.43|161.03|0
1651152060000|2022-04-28 13:21:00|163.31|160.91|163.18|160.78|163.43|161.03|163.18|160.78|0
1651152070000|2022-04-28 13:21:10|163.31|160.91|163.18|160.78|163.31|160.91|163.18|160.78|0
1651152090000|2022-04-28 13:21:30|163.12|160.72|162.55|160.15|163.12|160.72|162.55|160.15|0
1651152100000|2022-04-28 13:21:40|162.68|160.28|162.43|160.03|162.68|160.28|162.43|160.03|0
1651152110000|2022-04-28 13:21:50|162.68|160.28|162.93|160.53|162.93|160.53|162.68|160.28|0
1651152120000|2022-04-28 13:22:00|162.8|160.4|163.18|160.78|163.18|160.78|162.8|160.4|0
1651152130000|2022-04-28 13:22:10|163.05|160.65|163.3|160.9|163.3|160.9|163.05|160.65|0
1651152140000|2022-04-28 13:22:20|163.18|160.78|163.18|160.78|163.24|160.84|163.05|160.65|0
1651152150000|2022-04-28 13:22:30|163.12|160.72|162.74|160.34|163.12|160.72|162.74|160.34|0
1651152160000|2022-04-28 13:22:40|162.8|160.4|162.68|160.28|162.8|160.4|162.68|160.28|0
1651152170000|2022-04-28 13:22:50|162.74|160.34|162.8|160.4|162.8|160.4|162.74|160.34|0
1651152190000|2022-04-28 13:23:10|162.93|160.53|162.93|160.53|163.05|160.65|162.93|160.53|0
1651152200000|2022-04-28 13:23:20|162.8|160.4|162.62|160.22|162.8|160.4|162.55|160.15|0
1651152210000|2022-04-28 13:23:30|162.68|160.28|162.93|160.53|162.93|160.53|162.68|160.28|0
1651152220000|2022-04-28 13:23:40|163.05|160.65|163.18|160.78|163.18|160.78|163.05|160.65|0
1651152230000|2022-04-28 13:23:50|163.05|160.65|162.8|160.4|163.05|160.65|162.8|160.4|0
1651152240000|2022-04-28 13:24:00|163.18|160.78|163.18|160.78|163.18|160.78|162.93|160.53|0
1651152250000|2022-04-28 13:24:10|163.05|160.65|163.05|160.65|163.05|160.65|162.99|160.59|0
1651152260000|2022-04-28 13:24:20|163.3|160.9|163.18|160.78|163.3|160.9|163.18|160.78|0
1651152270000|2022-04-28 13:24:30|163.3|160.9|163.3|160.9|163.3|160.9|163.18|160.78|0
1651152280000|2022-04-28 13:24:40|163.18|160.78|163.12|160.72|163.18|160.78|163.05|160.65|0
1651152290000|2022-04-28 13:24:50|163.05|160.65|162.93|160.53|163.05|160.65|162.93|160.53|0
1651152300000|2022-04-28 13:25:00|163.24|160.84|163.43|161.03|163.55|161.15|163.24|160.84|0
1651152310000|2022-04-28 13:25:10|163.68|161.28|163.3|160.9|163.68|161.28|163.3|160.9|0
1651152320000|2022-04-28 13:25:20|163.43|161.03|162.87|160.47|163.43|161.03|162.87|160.47|0
1651152330000|2022-04-28 13:25:30|162.93|160.53|162.93|160.53|163.05|160.65|162.93|160.53|0
1651152340000|2022-04-28 13:25:40|163.05|160.65|163.12|160.72|163.18|160.78|163.05|160.65|0
1651152350000|2022-04-28 13:25:50|163.18|160.78|163.18|160.78|163.3|160.9|163.18|160.78|0
1651152360000|2022-04-28 13:26:00|163.3|160.9|163.49|161.09|163.49|161.09|163.3|160.9|0
1651152370000|2022-04-28 13:26:10|163.43|161.03|163.55|161.15|163.55|161.15|163.3|160.9|0
1651152380000|2022-04-28 13:26:20|163.68|161.28|163.8|161.4|163.8|161.4|163.68|161.28|0
1651152390000|2022-04-28 13:26:30|163.68|161.28|163.3|160.9|163.68|161.28|163.3|160.9|0
1651152400000|2022-04-28 13:26:40|163.55|161.15|163.68|161.28|163.68|161.28|163.55|161.15|0
1651152410000|2022-04-28 13:26:50|163.8|161.4|164.05|161.65|164.05|161.65|163.8|161.4|0
1651152420000|2022-04-28 13:27:00|163.93|161.53|163.93|161.53|163.93|161.53|163.93|161.53|0
1651152430000|2022-04-28 13:27:10|164.18|161.78|164.18|161.78|164.18|161.78|164.05|161.65|0
1651152440000|2022-04-28 13:27:20|164.3|161.9|164.55|162.15|164.55|162.15|164.3|161.9|0
1651152450000|2022-04-28 13:27:30|163.93|161.53|164.05|161.65|164.05|161.65|163.8|161.4|0
1651152460000|2022-04-28 13:27:40|164.18|161.78|164.05|161.65|164.18|161.78|164.05|161.65|0
1651152470000|2022-04-28 13:27:50|164.3|161.9|164.05|161.65|164.3|161.9|164.05|161.65|0
1651152480000|2022-04-28 13:28:00|164.3|161.9|164.93|162.53|164.93|162.53|164.3|161.9|0
1651152490000|2022-04-28 13:28:10|164.81|162.41|164.68|162.28|164.81|162.41|164.68|162.28|0
1651152500000|2022-04-28 13:28:20|164.81|162.41|164.93|162.53|164.93|162.53|164.81|162.41|0
1651152510000|2022-04-28 13:28:30|164.68|162.28|164.81|162.41|165.06|162.66|164.68|162.28|0
1651152520000|2022-04-28 13:28:40|165.06|162.66|165.44|163.04|165.44|163.04|165.06|162.66|0
1651152530000|2022-04-28 13:28:50|165.06|162.66|164.81|162.41|165.06|162.66|164.62|162.22|0
1651152540000|2022-04-28 13:29:00|164.93|162.53|165.18|162.78|165.18|162.78|164.81|162.41|0
1651152550000|2022-04-28 13:29:10|165.06|162.66|165.06|162.66|165.06|162.66|164.93|162.53|0
1651152560000|2022-04-28 13:29:20|164.93|162.53|164.93|162.53|164.93|162.53|164.87|162.47|0
1651152570000|2022-04-28 13:29:30|164.8|162.4|164.43|162.03|164.8|162.4|164.43|162.03|0
1651152580000|2022-04-28 13:29:40|164.93|162.53|164.55|162.15|164.93|162.53|164.55|162.15|0
1651152590000|2022-04-28 13:29:50|163.92|161.52|164.3|161.9|164.3|161.9|163.92|161.52|0
1651152600000|2022-04-28 13:30:00|164.17|161.77|163.3|160.9|164.17|161.77|163.3|160.9|0
1651152610000|2022-04-28 13:30:10|162.8|160.4|161.67|159.27|162.8|160.4|161.67|159.27|0
1651152620000|2022-04-28 13:30:20|160.8|158.4|161.42|159.02|161.42|159.02|160.8|158.4|0
1651152630000|2022-04-28 13:30:30|161.67|159.27|161.92|159.52|161.92|159.52|161.18|158.78|0
1651152640000|2022-04-28 13:30:40|161.55|159.15|161.86|159.46|161.92|159.52|161.55|159.15|0
1651152650000|2022-04-28 13:30:50|162.3|159.9|161.55|159.15|162.3|159.9|161.55|159.15|0
1651152660000|2022-04-28 13:31:00|161.42|159.02|160.68|158.28|161.42|159.02|160.43|158.03|0
1651152670000|2022-04-28 13:31:10|160.8|158.4|161.05|158.65|161.3|158.9|160.8|158.4|0
1651152680000|2022-04-28 13:31:20|161.17|158.77|162.17|159.77|162.29|159.89|161.17|158.77|0
1651152690000|2022-04-28 13:31:30|162.42|160.02|163.55|161.15|163.55|161.15|162.42|160.02|0
1651152700000|2022-04-28 13:31:40|162.29|159.89|161.92|159.52|162.29|159.89|161.92|159.52|0
1651152710000|2022-04-28 13:31:50|162.17|159.77|162.05|159.65|162.3|159.9|161.42|159.02|0
1651152720000|2022-04-28 13:32:00|163.18|160.78|164.67|162.27|164.67|162.27|163.18|160.78|0
1651152730000|2022-04-28 13:32:10|165.3|162.9|167.02|164.62|167.02|164.62|165.3|162.9|0
1651152740000|2022-04-28 13:32:20|166.95|164.55|165.68|163.28|166.95|164.55|165.68|163.28|0
1651152750000|2022-04-28 13:32:30|166.06|163.66|167.2|164.8|167.2|164.8|166.06|163.66|0
1651152760000|2022-04-28 13:32:40|167.33|164.93|167.91|165.51|167.91|165.51|167.33|164.93|0
1651152770000|2022-04-28 13:32:50|168.48|166.08|169.7|167.3|169.7|167.3|168.35|165.95|0
1651152780000|2022-04-28 13:33:00|169.37|166.97|169.12|166.72|169.37|166.97|169.12|166.72|0
1651152790000|2022-04-28 13:33:10|168.86|166.46|168.22|165.82|169.18|166.78|168.22|165.82|0
1651152800000|2022-04-28 13:33:20|167.71|165.31|167.4|165|167.71|165.31|167.14|164.74|0
1651152810000|2022-04-28 13:33:30|167.58|165.18|167.97|165.57|167.97|165.57|167.46|165.06|0
1651152820000|2022-04-28 13:33:40|168.6|166.2|168.86|166.46|168.99|166.59|168.6|166.2|0
1651152830000|2022-04-28 13:33:50|169.63|167.23|168.99|166.59|169.63|167.23|168.99|166.59|0
1651152840000|2022-04-28 13:34:00|169.44|167.04|169.37|166.97|169.44|167.04|168.35|165.95|0
1651152850000|2022-04-28 13:34:10|169.12|166.72|168.78|166.38|169.63|167.23|168.78|166.38|0
1651152860000|2022-04-28 13:34:20|168.52|166.12|170|167.6|170|167.6|168.01|165.61|0
1651152870000|2022-04-28 13:34:30|169.94|167.54|168.72|166.32|169.94|167.54|168.72|166.32|0
1651152880000|2022-04-28 13:34:40|167.96|165.56|168.59|166.19|168.92|166.52|167.96|165.56|0
1651152890000|2022-04-28 13:34:50|168.72|166.32|170.9|168.5|170.9|168.5|168.72|166.32|0
1651152900000|2022-04-28 13:35:00|170.64|168.24|170.9|168.5|171.16|168.76|170.64|168.24|0
1651152910000|2022-04-28 13:35:10|171.42|169.02|171.81|169.41|171.81|169.41|171.42|169.02|0
1651152920000|2022-04-28 13:35:20|172.06|169.66|172.45|170.05|172.45|170.05|171.81|169.41|0
1651152930000|2022-04-28 13:35:30|172.06|169.66|172.32|169.92|172.45|170.05|172.06|169.66|0
1651152940000|2022-04-28 13:35:40|171.93|169.53|171.68|169.28|172.32|169.92|171.55|169.15|0
1651152950000|2022-04-28 13:35:50|171.29|168.89|171.03|168.63|171.42|169.02|170.64|168.24|0
1651152960000|2022-04-28 13:36:00|170.32|167.92|169.49|167.09|170.32|167.92|169.49|167.09|0
1651152970000|2022-04-28 13:36:10|168.59|166.19|169.74|167.34|169.74|167.34|168.59|166.19|0
1651152980000|2022-04-28 13:36:20|170.26|167.86|170.2|167.8|170.26|167.86|169.87|167.47|0
1651152990000|2022-04-28 13:36:30|170|167.6|170.39|167.99|170.39|167.99|170|167.6|0
1651153000000|2022-04-28 13:36:40|170.97|168.57|171.67|169.27|172.06|169.66|170.97|168.57|0
1651153010000|2022-04-28 13:36:50|171.61|169.21|172.32|169.92|172.32|169.92|171.61|169.21|0
1651153020000|2022-04-28 13:37:00|171.67|169.27|171.03|168.63|172.19|169.79|171.03|168.63|0
1651153030000|2022-04-28 13:37:10|170.77|168.37|170.64|168.24|170.77|168.37|170.26|167.86|0
1651153040000|2022-04-28 13:37:20|170.19|167.79|171.22|168.82|171.22|168.82|170.19|167.79|0
1651153050000|2022-04-28 13:37:30|171.29|168.89|169.49|167.09|171.29|168.89|169.49|167.09|0
1651153060000|2022-04-28 13:37:40|169.1|166.7|168.15|165.75|169.1|166.7|167.95|165.55|0
1651153070000|2022-04-28 13:37:50|168.46|166.06|168.59|166.19|168.59|166.19|168.34|165.94|0
1651153080000|2022-04-28 13:38:00|168.08|165.68|170|167.6|170|167.6|168.08|165.68|0
1651153090000|2022-04-28 13:38:10|169.74|167.34|170|167.6|170|167.6|169.74|167.34|0
1651153100000|2022-04-28 13:38:20|169.49|167.09|169.74|167.34|169.74|167.34|168.97|166.57|0
1651153110000|2022-04-28 13:38:30|169.36|166.96|169.49|167.09|169.49|167.09|168.85|166.45|0
1651153120000|2022-04-28 13:38:40|169.36|166.96|170.38|167.98|170.38|167.98|169.36|166.96|0
1651153130000|2022-04-28 13:38:50|170.77|168.37|171.03|168.63|171.03|168.63|170.38|167.98|0
1651153140000|2022-04-28 13:39:00|170.51|168.11|170|167.6|170.51|168.11|170|167.6|0
1651153150000|2022-04-28 13:39:10|170.38|167.98|170.51|168.11|170.51|168.11|170.38|167.98|0
1651153160000|2022-04-28 13:39:20|171.28|168.88|171.03|168.63|171.28|168.88|170.9|168.5|0
1651153170000|2022-04-28 13:39:30|170.96|168.56|171.54|169.14|171.54|169.14|170.9|168.5|0
1651153180000|2022-04-28 13:39:40|170.9|168.5|170|167.6|170.9|168.5|169.87|167.47|0
1651153190000|2022-04-28 13:39:50|169.87|167.47|171.8|169.4|171.8|169.4|169.87|167.47|0
1651153200000|2022-04-28 13:40:00|172.58|170.18|173.88|171.48|173.88|171.48|172.58|170.18|0
1651153210000|2022-04-28 13:40:10|173.49|171.09|172.45|170.05|173.49|171.09|172.45|170.05|0
1651153220000|2022-04-28 13:40:20|171.28|168.88|169.36|166.96|171.28|168.88|169.36|166.96|0
1651153230000|2022-04-28 13:40:30|169.74|167.34|170.9|168.5|170.9|168.5|169.74|167.34|0
1651153240000|2022-04-28 13:40:40|170.64|168.24|171.09|168.69|171.09|168.69|170.58|168.18|0
1651153250000|2022-04-28 13:40:50|171.28|168.88|172.06|169.66|172.06|169.66|171.09|168.69|0
1651153260000|2022-04-28 13:41:00|171.67|169.27|171.41|169.01|171.74|169.34|171.41|169.01|0
1651153270000|2022-04-28 13:41:10|171.54|169.14|171.61|169.21|171.61|169.21|170.64|168.24|0
1651153280000|2022-04-28 13:41:20|171.8|169.4|170.96|168.56|172.06|169.66|170.96|168.56|0
1651153290000|2022-04-28 13:41:30|170.9|168.5|171.15|168.75|171.22|168.82|170.9|168.5|0
1651153300000|2022-04-28 13:41:40|172.06|169.66|171.41|169.01|172.06|169.66|171.41|169.01|0
1651153310000|2022-04-28 13:41:50|171.61|169.21|171.35|168.95|171.67|169.27|171.35|168.95|0
1651153320000|2022-04-28 13:42:00|171.41|169.01|171.41|169.01|172.06|169.66|171.41|169.01|0
1651153330000|2022-04-28 13:42:10|171.02|168.62|170.96|168.56|171.54|169.14|170.96|168.56|0
1651153340000|2022-04-28 13:42:20|170.77|168.37|170.77|168.37|171.41|169.01|170.77|168.37|0
1651153350000|2022-04-28 13:42:30|170.51|168.11|170.12|167.72|170.51|168.11|169.87|167.47|0
1651153360000|2022-04-28 13:42:40|171.15|168.75|172.06|169.66|172.06|169.66|171.02|168.62|0
1651153370000|2022-04-28 13:42:50|171.41|169.01|172.57|170.17|172.57|170.17|171.41|169.01|0
1651153380000|2022-04-28 13:43:00|172.31|169.91|173.35|170.95|173.42|171.02|172.31|169.91|0
1651153390000|2022-04-28 13:43:10|172.96|170.56|172.83|170.43|173.22|170.82|172.83|170.43|0
1651153400000|2022-04-28 13:43:20|172.77|170.37|172.57|170.17|173.09|170.69|172.57|170.17|0
1651153410000|2022-04-28 13:43:30|173.74|171.34|174.26|171.86|174.26|171.86|173.74|171.34|0
1651153420000|2022-04-28 13:43:40|175.31|172.91|175.05|172.65|175.44|173.04|175.05|172.65|0
1651153430000|2022-04-28 13:43:50|175.44|173.04|175.44|173.04|175.44|173.04|175.31|172.91|0
1651153440000|2022-04-28 13:44:00|176.1|173.7|175.84|173.44|176.1|173.7|175.84|173.44|0
1651153450000|2022-04-28 13:44:10|175.97|173.57|175.97|173.57|175.97|173.57|175.57|173.17|0
1651153460000|2022-04-28 13:44:20|175.83|173.43|176.62|174.22|176.62|174.22|175.7|173.3|0
1651153470000|2022-04-28 13:44:30|176.76|174.36|178.08|175.68|178.08|175.68|176.76|174.36|0
1651153480000|2022-04-28 13:44:40|178.41|176.01|177.41|175.01|178.41|176.01|177.41|175.01|0
1651153490000|2022-04-28 13:44:50|177.68|175.28|177.55|175.15|178.41|176.01|177.55|175.15|0
1651153500000|2022-04-28 13:45:00|177.28|174.88|176.23|173.83|177.28|174.88|176.23|173.83|0
1651153510000|2022-04-28 13:45:10|176.62|174.22|173.74|171.34|176.62|174.22|173.61|171.21|0
1651153520000|2022-04-28 13:45:20|173.61|171.21|174.65|172.25|174.65|172.25|173.61|171.21|0
1651153530000|2022-04-28 13:45:30|174.92|172.52|175.31|172.91|175.31|172.91|174.79|172.39|0
1651153540000|2022-04-28 13:45:40|174.79|172.39|175.7|173.3|175.7|173.3|174.79|172.39|0
1651153550000|2022-04-28 13:45:50|174.92|172.52|175.31|172.91|175.57|173.17|174.92|172.52|0
1651153560000|2022-04-28 13:46:00|174.26|171.86|173.09|170.69|174.26|171.86|173.09|170.69|0
1651153570000|2022-04-28 13:46:10|172.96|170.56|172.7|170.3|172.96|170.56|172.44|170.04|0
1651153580000|2022-04-28 13:46:20|173.48|171.08|173.61|171.21|173.61|171.21|173.22|170.82|0
1651153590000|2022-04-28 13:46:30|174.26|171.86|174.52|172.12|174.52|172.12|174.13|171.73|0
1651153600000|2022-04-28 13:46:40|173.61|171.21|174|171.6|174.13|171.73|173.61|171.21|0
1651153610000|2022-04-28 13:46:50|173.61|171.21|174.13|171.73|174.13|171.73|173.61|171.21|0
1651153620000|2022-04-28 13:47:00|173.09|170.69|173.48|171.08|173.48|171.08|173.03|170.63|0
1651153630000|2022-04-28 13:47:10|174.13|171.73|174.91|172.51|174.91|172.51|174.13|171.73|0
1651153640000|2022-04-28 13:47:20|174.65|172.25|174.91|172.51|174.91|172.51|174.65|172.25|0
1651153650000|2022-04-28 13:47:30|174.26|171.86|173.74|171.34|174.26|171.86|173.74|171.34|0
1651153660000|2022-04-28 13:47:40|173.61|171.21|173.35|170.95|173.61|171.21|173.09|170.69|0
1651153670000|2022-04-28 13:47:50|173.22|170.82|174.52|172.12|174.52|172.12|173.22|170.82|0
1651153680000|2022-04-28 13:48:00|174.78|172.38|173.94|171.54|174.78|172.38|173.94|171.54|0
1651153690000|2022-04-28 13:48:10|174.65|172.25|174.39|171.99|174.65|172.25|174.13|171.73|0
1651153700000|2022-04-28 13:48:20|174.52|172.12|174.39|171.99|175.04|172.64|174.39|171.99|0
1651153710000|2022-04-28 13:48:30|173.61|171.21|173.87|171.47|174.26|171.86|173.61|171.21|0
1651153720000|2022-04-28 13:48:40|174|171.6|175.04|172.64|175.04|172.64|174|171.6|0
1651153730000|2022-04-28 13:48:50|174.78|172.38|175.57|173.17|175.77|173.37|174.78|172.38|0
1651153740000|2022-04-28 13:49:00|176.49|174.09|176.22|173.82|176.62|174.22|176.22|173.82|0
1651153750000|2022-04-28 13:49:10|176.36|173.96|174.78|172.38|176.36|173.96|174.78|172.38|0
1651153760000|2022-04-28 13:49:20|175.17|172.77|175.17|172.77|175.7|173.3|175.17|172.77|0
1651153770000|2022-04-28 13:49:30|175.3|172.9|174.78|172.38|175.3|172.9|174.13|171.73|0
1651153780000|2022-04-28 13:49:40|175.11|172.71|175.96|173.56|176.09|173.69|175.11|172.71|0
1651153790000|2022-04-28 13:49:50|176.09|173.69|176.49|174.09|176.62|174.22|176.09|173.69|0
1651153800000|2022-04-28 13:50:00|176.75|174.35|175.83|173.43|176.75|174.35|175.44|173.04|0
1651153810000|2022-04-28 13:50:10|175.17|172.77|175.57|173.17|175.96|173.56|175.17|172.77|0
1651153820000|2022-04-28 13:50:20|175.3|172.9|175.7|173.3|175.77|173.37|175.3|172.9|0
1651153830000|2022-04-28 13:50:30|176.22|173.82|176.35|173.95|176.35|173.95|175.83|173.43|0
1651153840000|2022-04-28 13:50:40|176.22|173.82|176.75|174.35|177.01|174.61|176.22|173.82|0
1651153850000|2022-04-28 13:50:50|176.49|174.09|177.28|174.88|177.28|174.88|176.49|174.09|0
1651153860000|2022-04-28 13:51:00|176.88|174.48|177.14|174.74|177.28|174.88|176.88|174.48|0
1651153870000|2022-04-28 13:51:10|177.41|175.01|178.33|175.93|178.33|175.93|177.41|175.01|0
1651153880000|2022-04-28 13:51:20|178.2|175.8|178.07|175.67|178.2|175.8|177.61|175.21|0
1651153890000|2022-04-28 13:51:30|178.33|175.93|178.6|176.2|178.73|176.33|177.94|175.54|0
1651153900000|2022-04-28 13:51:40|178.86|176.46|178.6|176.2|178.86|176.46|178.6|176.2|0
1651153910000|2022-04-28 13:51:50|178.86|176.46|178.33|175.93|178.86|176.46|178.33|175.93|0
1651153920000|2022-04-28 13:52:00|178.47|176.07|178.33|175.93|178.86|176.46|178.33|175.93|0
1651153930000|2022-04-28 13:52:10|177.94|175.54|178.33|175.93|178.47|176.07|176.61|174.21|0
1651153940000|2022-04-28 13:52:20|178.47|176.07|177.14|174.74|178.47|176.07|177.14|174.74|0
1651153950000|2022-04-28 13:52:30|177.67|175.27|177.41|175.01|177.67|175.27|177.41|175.01|0
1651153960000|2022-04-28 13:52:40|177.01|174.61|176.09|173.69|177.01|174.61|176.09|173.69|0
1651153970000|2022-04-28 13:52:50|176.22|173.82|173.9|171.5|176.22|173.82|173.9|171.5|0
1651153980000|2022-04-28 13:53:00|174.03|171.63|174.81|172.41|174.81|172.41|174.03|171.63|0
1651153990000|2022-04-28 13:53:10|173.9|171.5|174.29|171.89|174.42|172.02|173.9|171.5|0
1651154000000|2022-04-28 13:53:20|174.81|172.41|174.36|171.96|174.81|172.41|174.29|171.89|0
1651154010000|2022-04-28 13:53:30|174.16|171.76|173.5|171.1|174.16|171.76|173.5|171.1|0
1651154020000|2022-04-28 13:53:40|173.11|170.71|173.76|171.36|173.76|171.36|173.11|170.71|0
1651154030000|2022-04-28 13:53:50|174.29|171.89|173.76|171.36|174.55|172.15|173.76|171.36|0
1651154040000|2022-04-28 13:54:00|173.89|171.49|174.16|171.76|174.16|171.76|173.89|171.49|0
1651154050000|2022-04-28 13:54:10|174.55|172.15|173.96|171.56|174.55|172.15|173.96|171.56|0
1651154060000|2022-04-28 13:54:20|174.02|171.62|173.18|170.78|174.02|171.62|172.72|170.32|0
1651154070000|2022-04-28 13:54:30|172.85|170.45|172.66|170.26|172.85|170.45|172.66|170.26|0
1651154080000|2022-04-28 13:54:40|172.46|170.06|172.33|169.93|172.59|170.19|172.33|169.93|0
1651154090000|2022-04-28 13:54:50|171.94|169.54|172.33|169.93|172.33|169.93|171.81|169.41|0
1651154100000|2022-04-28 13:55:00|172.72|170.32|173.11|170.71|173.11|170.71|172.72|170.32|0
1651154110000|2022-04-28 13:55:10|173.5|171.1|173.89|171.49|173.89|171.49|173.5|171.1|0
1651154120000|2022-04-28 13:55:20|174.68|172.28|173.89|171.49|174.68|172.28|173.89|171.49|0
1651154130000|2022-04-28 13:55:30|174.15|171.75|174.28|171.88|174.81|172.41|174.15|171.75|0
1651154140000|2022-04-28 13:55:40|174.42|172.02|174.81|172.41|175.07|172.67|174.42|172.02|0
1651154150000|2022-04-28 13:55:50|175.07|172.67|175.27|172.87|175.6|173.2|175.07|172.67|0
1651154160000|2022-04-28 13:56:00|174.94|172.54|174.94|172.54|175.07|172.67|174.81|172.41|0
1651154170000|2022-04-28 13:56:10|173.37|170.97|173.11|170.71|173.5|171.1|173.11|170.71|0
1651154180000|2022-04-28 13:56:20|173.63|171.23|173.76|171.36|174.02|171.62|173.63|171.23|0
1651154190000|2022-04-28 13:56:30|173.44|171.04|172.72|170.32|173.44|171.04|172.72|170.32|0
1651154200000|2022-04-28 13:56:40|172.46|170.06|172.85|170.45|173.24|170.84|172.46|170.06|0
1651154210000|2022-04-28 13:56:50|172.98|170.58|172.85|170.45|173.5|171.1|172.66|170.26|0
1651154220000|2022-04-28 13:57:00|172.33|169.93|172.33|169.93|172.33|169.93|171.94|169.54|0
1651154230000|2022-04-28 13:57:10|172.72|170.32|172.59|170.19|172.72|170.32|172.59|170.19|0
1651154240000|2022-04-28 13:57:20|172.85|170.45|174.15|171.75|174.15|171.75|172.85|170.45|0
1651154250000|2022-04-28 13:57:30|173.76|171.36|174.02|171.62|174.02|171.62|173.7|171.3|0
1651154260000|2022-04-28 13:57:40|173.89|171.49|174.15|171.75|174.28|171.88|173.89|171.49|0
1651154270000|2022-04-28 13:57:50|174.09|171.69|173.5|171.1|174.09|171.69|173.5|171.1|0
1651154280000|2022-04-28 13:58:00|174.02|171.62|174.41|172.01|174.54|172.14|174.02|171.62|0
1651154290000|2022-04-28 13:58:10|174.68|172.28|174.61|172.21|174.94|172.54|174.61|172.21|0
1651154300000|2022-04-28 13:58:20|174.15|171.75|174.67|172.27|174.94|172.54|174.15|171.75|0
1651154310000|2022-04-28 13:58:30|174.81|172.41|174.41|172.01|175.2|172.8|174.41|172.01|0
1651154320000|2022-04-28 13:58:40|174.09|171.69|173.63|171.23|174.09|171.69|173.5|171.1|0
1651154330000|2022-04-28 13:58:50|174.02|171.62|173.76|171.36|174.35|171.95|173.76|171.36|0
1651154340000|2022-04-28 13:59:00|174.15|171.75|173.63|171.23|174.48|172.08|173.63|171.23|0
1651154350000|2022-04-28 13:59:10|173.76|171.36|174.02|171.62|174.41|172.01|173.76|171.36|0
1651154360000|2022-04-28 13:59:20|174.41|172.01|174.81|172.41|174.94|172.54|174.41|172.01|0
1651154370000|2022-04-28 13:59:30|174.67|172.27|175.33|172.93|175.33|172.93|174.67|172.27|0
1651154380000|2022-04-28 13:59:40|175.46|173.06|174.67|172.27|175.46|173.06|174.67|172.27|0
1651154390000|2022-04-28 13:59:50|174.28|171.88|173.89|171.49|174.28|171.88|173.89|171.49|0
1651154400000|2022-04-28 14:00:00|174.15|171.75|173.63|171.23|174.15|171.75|173.63|171.23|0
1651154410000|2022-04-28 14:00:10|174.02|171.62|174.41|172.01|174.8|172.4|174.02|171.62|0
1651154420000|2022-04-28 14:00:20|175.59|173.19|176.58|174.18|176.58|174.18|175.59|173.19|0
1651154430000|2022-04-28 14:00:30|176.25|173.85|177.31|174.91|177.31|174.91|176.25|173.85|0
1651154440000|2022-04-28 14:00:40|177.04|174.64|178.37|175.97|178.37|175.97|177.04|174.64|0
1651154450000|2022-04-28 14:00:50|178.77|176.37|179.17|176.77|179.3|176.9|178.77|176.37|0
1651154460000|2022-04-28 14:01:00|179.03|176.63|178.9|176.5|179.17|176.77|178.77|176.37|0
1651154470000|2022-04-28 14:01:10|179.3|176.9|178.9|176.5|179.3|176.9|178.9|176.5|0
1651154480000|2022-04-28 14:01:20|179.17|176.77|180.91|178.51|180.91|178.51|179.17|176.77|0
1651154490000|2022-04-28 14:01:30|181.71|179.31|181.31|178.91|181.71|179.31|181.04|178.64|0
1651154500000|2022-04-28 14:01:40|181.44|179.04|181.04|178.64|181.51|179.11|181.04|178.64|0
1651154510000|2022-04-28 14:01:50|181.17|178.77|181.98|179.58|181.98|179.58|181.17|178.77|0
1651154520000|2022-04-28 14:02:00|181.31|178.91|181.44|179.04|181.92|179.52|181.31|178.91|0
1651154530000|2022-04-28 14:02:10|181.04|178.64|181.58|179.18|181.58|179.18|181.04|178.64|0
1651154540000|2022-04-28 14:02:20|181.31|178.91|180.77|178.37|181.31|178.91|180.64|178.24|0
1651154550000|2022-04-28 14:02:30|180.5|178.1|180.23|177.83|180.5|178.1|180.23|177.83|0
1651154560000|2022-04-28 14:02:40|180.37|177.97|181.17|178.77|181.17|178.77|180.37|177.97|0
1651154570000|2022-04-28 14:02:50|181.04|178.64|181.31|178.91|181.31|178.91|181.04|178.64|0
1651154580000|2022-04-28 14:03:00|181.58|179.18|181.31|178.91|181.58|179.18|181.31|178.91|0
1651154590000|2022-04-28 14:03:10|181.44|179.04|181.98|179.58|181.98|179.58|181.04|178.64|0
1651154600000|2022-04-28 14:03:20|181.71|179.31|181.31|178.91|181.71|179.31|181.31|178.91|0
1651154610000|2022-04-28 14:03:30|181.04|178.64|180.64|178.24|181.04|178.64|180.64|178.24|0
1651154620000|2022-04-28 14:03:40|181.58|179.18|181.17|178.77|181.58|179.18|180.77|178.37|0
1651154630000|2022-04-28 14:03:50|181.44|179.04|181.31|178.91|181.44|179.04|181.31|178.91|0
1651154640000|2022-04-28 14:04:00|181.71|179.31|182.11|179.71|182.11|179.71|181.71|179.31|0
1651154650000|2022-04-28 14:04:10|181.44|179.04|180.63|178.23|181.44|179.04|180.5|178.1|0
1651154660000|2022-04-28 14:04:20|180.5|178.1|180.63|178.23|180.77|178.37|180.5|178.1|0
1651154670000|2022-04-28 14:04:30|179.97|177.57|180.5|178.1|180.5|178.1|179.97|177.57|0
1651154680000|2022-04-28 14:04:40|181.17|178.77|181.84|179.44|181.84|179.44|181.17|178.77|0
1651154690000|2022-04-28 14:04:50|182.65|180.25|182.52|180.12|182.65|180.25|182.38|179.98|0
1651154700000|2022-04-28 14:05:00|182.38|179.98|182.25|179.85|182.38|179.98|181.84|179.44|0
1651154710000|2022-04-28 14:05:10|182.38|179.98|182.79|180.39|182.79|180.39|182.25|179.85|0
1651154720000|2022-04-28 14:05:20|182.38|179.98|182.79|180.39|182.79|180.39|182.38|179.98|0
1651154730000|2022-04-28 14:05:30|183.06|180.66|183.33|180.93|183.33|180.93|182.92|180.52|0
1651154740000|2022-04-28 14:05:40|182.65|180.25|182.38|179.98|182.65|180.25|182.11|179.71|0
1651154750000|2022-04-28 14:05:50|182.65|180.25|182.18|179.78|182.65|180.25|182.18|179.78|0
1651154760000|2022-04-28 14:06:00|181.98|179.58|182.52|180.12|182.52|180.12|181.98|179.58|0
1651154770000|2022-04-28 14:06:10|181.71|179.31|181.84|179.44|181.84|179.44|181.71|179.31|0
1651154780000|2022-04-28 14:06:20|181.57|179.17|180.36|177.96|181.71|179.31|180.36|177.96|0
1651154790000|2022-04-28 14:06:30|180.1|177.7|179.3|176.9|180.36|177.96|179.3|176.9|0
1651154800000|2022-04-28 14:06:40|179.83|177.43|179.29|176.89|179.83|177.43|179.1|176.7|0
1651154810000|2022-04-28 14:06:50|179.03|176.63|179.29|176.89|179.43|177.03|179.03|176.63|0
1651154820000|2022-04-28 14:07:00|179.7|177.3|179.76|177.36|180.1|177.7|179.7|177.3|0
1651154830000|2022-04-28 14:07:10|179.29|176.89|179.29|176.89|179.96|177.56|179.29|176.89|0
1651154840000|2022-04-28 14:07:20|178.63|176.23|178.63|176.23|179.03|176.63|178.63|176.23|0
1651154850000|2022-04-28 14:07:30|178.49|176.09|178.1|175.7|178.49|176.09|177.96|175.56|0
1651154860000|2022-04-28 14:07:40|177.5|175.1|177.57|175.17|177.7|175.3|177.5|175.1|0
1651154870000|2022-04-28 14:07:50|177.96|175.56|177.96|175.56|178.36|175.96|177.96|175.56|0
1651154880000|2022-04-28 14:08:00|177.63|175.23|177.3|174.9|177.63|175.23|177.04|174.64|0
1651154890000|2022-04-28 14:08:10|176.9|174.5|177.83|175.43|177.83|175.43|176.9|174.5|0
1651154900000|2022-04-28 14:08:20|177.37|174.97|177.43|175.03|177.7|175.3|177.37|174.97|0
1651154910000|2022-04-28 14:08:30|176.77|174.37|176.64|174.24|176.9|174.5|176.64|174.24|0
1651154920000|2022-04-28 14:08:40|177.03|174.63|177.3|174.9|177.43|175.03|177.03|174.63|0
1651154930000|2022-04-28 14:08:50|177.17|174.77|176.9|174.5|177.17|174.77|176.9|174.5|0
1651154940000|2022-04-28 14:09:00|176.77|174.37|177.3|174.9|177.3|174.9|176.77|174.37|0
1651154950000|2022-04-28 14:09:10|177.43|175.03|177.43|175.03|177.83|175.43|177.43|175.03|0
1651154960000|2022-04-28 14:09:20|177.83|175.43|177.77|175.37|178.09|175.69|177.7|175.3|0
1651154970000|2022-04-28 14:09:30|177.96|175.56|178.23|175.83|178.23|175.83|177.96|175.56|0
1651154980000|2022-04-28 14:09:40|177.96|175.56|177.96|175.56|178.23|175.83|177.96|175.56|0
1651154990000|2022-04-28 14:09:50|177.7|175.3|178.89|176.49|178.89|176.49|177.7|175.3|0
1651155000000|2022-04-28 14:10:00|178.23|175.83|178.89|176.49|179.16|176.76|178.23|175.83|0
1651155010000|2022-04-28 14:10:10|178.76|176.36|179.09|176.69|179.29|176.89|178.76|176.36|0
1651155020000|2022-04-28 14:10:20|178.36|175.96|178.49|176.09|179.02|176.62|178.36|175.96|0
1651155030000|2022-04-28 14:10:30|178.36|175.96|177.3|174.9|178.36|175.96|177.3|174.9|0
1651155040000|2022-04-28 14:10:40|177.69|175.29|177.56|175.16|177.83|175.43|177.56|175.16|0
1651155050000|2022-04-28 14:10:50|176.9|174.5|177.16|174.76|177.63|175.23|176.9|174.5|0
1651155060000|2022-04-28 14:11:00|177.43|175.03|177.3|174.9|177.43|175.03|177.16|174.76|0
1651155070000|2022-04-28 14:11:10|177.03|174.63|177.43|175.03|177.43|175.03|176.77|174.37|0
1651155080000|2022-04-28 14:11:20|177.96|175.56|177.56|175.16|178.09|175.69|177.56|175.16|0
1651155090000|2022-04-28 14:11:30|177.3|174.9|177.69|175.29|177.69|175.29|177.1|174.7|0
1651155100000|2022-04-28 14:11:40|177.56|175.16|178.49|176.09|178.49|176.09|177.56|175.16|0
1651155110000|2022-04-28 14:11:50|178.76|176.36|178.62|176.22|179.02|176.62|178.62|176.22|0
1651155120000|2022-04-28 14:12:00|179.42|177.02|180.49|178.09|180.49|178.09|179.16|176.76|0
1651155130000|2022-04-28 14:12:10|180.76|178.36|181.3|178.9|181.43|179.03|180.76|178.36|0
1651155140000|2022-04-28 14:12:20|181.43|179.03|181.43|179.03|181.43|179.03|181.3|178.9|0
1651155150000|2022-04-28 14:12:30|181.57|179.17|181.7|179.3|181.7|179.3|181.57|179.17|0
1651155160000|2022-04-28 14:12:40|181.3|178.9|181.03|178.63|181.3|178.9|181.03|178.63|0
1651155170000|2022-04-28 14:12:50|180.49|178.09|181.16|178.76|181.16|178.76|180.49|178.09|0
1651155180000|2022-04-28 14:13:00|180.76|178.36|180.76|178.36|180.76|178.36|180.63|178.23|0
1651155190000|2022-04-28 14:13:10|180.22|177.82|180.43|178.03|180.43|178.03|180.09|177.69|0
1651155200000|2022-04-28 14:13:20|180.89|178.49|181.97|179.57|181.97|179.57|180.76|178.36|0
1651155210000|2022-04-28 14:13:30|181.7|179.3|181.3|178.9|181.7|179.3|181.3|178.9|0
1651155220000|2022-04-28 14:13:40|181.7|179.3|180.76|178.36|181.7|179.3|180.76|178.36|0
1651155230000|2022-04-28 14:13:50|180.36|177.96|179.02|176.62|180.36|177.96|179.02|176.62|0
1651155240000|2022-04-28 14:14:00|178.22|175.82|179.02|176.62|179.02|176.62|178.22|175.82|0
1651155250000|2022-04-28 14:14:10|178.35|175.95|178.35|175.95|178.62|176.22|178.22|175.82|0
1651155260000|2022-04-28 14:14:20|177.96|175.56|178.22|175.82|178.22|175.82|177.82|175.42|0
1651155270000|2022-04-28 14:14:30|178.35|175.95|178.49|176.09|178.49|176.09|177.96|175.56|0
1651155280000|2022-04-28 14:14:40|178.89|176.49|179.15|176.75|179.15|176.75|178.89|176.49|0
1651155290000|2022-04-28 14:14:50|179.02|176.62|178.89|176.49|179.02|176.62|178.49|176.09|0
1651155300000|2022-04-28 14:15:00|179.02|176.62|179.42|177.02|179.62|177.22|179.02|176.62|0
1651155310000|2022-04-28 14:15:10|179.02|176.62|179.29|176.89|179.29|176.89|179.02|176.62|0
1651155320000|2022-04-28 14:15:20|180.02|177.62|179.82|177.42|180.02|177.62|179.55|177.15|0
1651155330000|2022-04-28 14:15:30|180.76|178.36|180.09|177.69|180.76|178.36|180.09|177.69|0
1651155340000|2022-04-28 14:15:40|179.95|177.55|179.95|177.55|180.16|177.76|179.95|177.55|0
1651155350000|2022-04-28 14:15:50|180.09|177.69|180.35|177.95|180.35|177.95|179.95|177.55|0
1651155360000|2022-04-28 14:16:00|180.09|177.69|180.96|178.56|180.96|178.56|180.09|177.69|0
1651155370000|2022-04-28 14:16:10|181.09|178.69|181.43|179.03|181.7|179.3|181.09|178.69|0
1651155380000|2022-04-28 14:16:20|181.7|179.3|180.62|178.22|181.7|179.3|180.62|178.22|0
1651155390000|2022-04-28 14:16:30|180.76|178.36|181.02|178.62|181.02|178.62|180.76|178.36|0
1651155400000|2022-04-28 14:16:40|179.55|177.15|177.03|174.63|179.55|177.15|177.03|174.63|0
1651155410000|2022-04-28 14:16:50|177.29|174.89|175.57|173.17|177.29|174.89|175.57|173.17|0
1651155420000|2022-04-28 14:17:00|175.97|173.57|176.23|173.83|176.96|174.56|175.97|173.57|0
1651155430000|2022-04-28 14:17:10|175.57|173.17|176.1|173.7|176.1|173.7|175.05|172.65|0
1651155440000|2022-04-28 14:17:20|175.97|173.57|175.84|173.44|175.97|173.57|175.71|173.31|0
1651155450000|2022-04-28 14:17:30|176.1|173.7|176.1|173.7|176.1|173.7|175.84|173.44|0
1651155460000|2022-04-28 14:17:40|176.89|174.49|177.42|175.02|177.42|175.02|176.89|174.49|0
1651155470000|2022-04-28 14:17:50|177.62|175.22|177.29|174.89|177.62|175.22|177.29|174.89|0
1651155480000|2022-04-28 14:18:00|176.23|173.83|177.23|174.83|177.23|174.83|176.23|173.83|0
1651155490000|2022-04-28 14:18:10|177.29|174.89|175.97|173.57|177.29|174.89|175.97|173.57|0
1651155500000|2022-04-28 14:18:20|176.36|173.96|176.36|173.96|176.36|173.96|175.84|173.44|0
1651155510000|2022-04-28 14:18:30|175.7|173.3|176.23|173.83|176.23|173.83|175.57|173.17|0
1651155520000|2022-04-28 14:18:40|175.7|173.3|175.38|172.98|175.97|173.57|175.38|172.98|0
1651155530000|2022-04-28 14:18:50|175.57|173.17|175.05|172.65|175.57|173.17|174.92|172.52|0
1651155540000|2022-04-28 14:19:00|174.92|172.52|174.92|172.52|175.12|172.72|174.85|172.45|0
1651155550000|2022-04-28 14:19:10|174.65|172.25|175.18|172.78|175.18|172.78|174.65|172.25|0
1651155560000|2022-04-28 14:19:20|174.92|172.52|174.39|171.99|174.92|172.52|174.13|171.73|0
1651155570000|2022-04-28 14:19:30|174.78|172.38|175.05|172.65|175.05|172.65|174.78|172.38|0
1651155580000|2022-04-28 14:19:40|174.78|172.38|174.65|172.25|174.91|172.51|174.65|172.25|0
1651155590000|2022-04-28 14:19:50|174.52|172.12|173.08|170.68|174.52|172.12|172.95|170.55|0
1651155600000|2022-04-28 14:20:00|172.82|170.42|174.26|171.86|174.26|171.86|172.82|170.42|0
1651155610000|2022-04-28 14:20:10|174.78|172.38|175.44|173.04|175.44|173.04|174.78|172.38|0
1651155620000|2022-04-28 14:20:20|175.31|172.91|175.44|173.04|175.51|173.11|175.31|172.91|0
1651155630000|2022-04-28 14:20:30|175.18|172.78|175.44|173.04|175.57|173.17|175.18|172.78|0
1651155640000|2022-04-28 14:20:40|175.7|173.3|176.3|173.9|176.3|173.9|175.7|173.3|0
1651155650000|2022-04-28 14:20:50|176.1|173.7|175.04|172.64|176.1|173.7|174.85|172.45|0
1651155660000|2022-04-28 14:21:00|174.78|172.38|175.18|172.78|175.57|173.17|174.78|172.38|0
1651155670000|2022-04-28 14:21:10|174.98|172.58|174.78|172.38|174.98|172.58|174.65|172.25|0
1651155680000|2022-04-28 14:21:20|174.91|172.51|174.65|172.25|174.91|172.51|174.65|172.25|0
1651155690000|2022-04-28 14:21:30|174.39|171.99|174.91|172.51|174.91|172.51|174.39|171.99|0
1651155700000|2022-04-28 14:21:40|174.78|172.38|175.31|172.91|175.31|172.91|174.78|172.38|0
1651155710000|2022-04-28 14:21:50|175.57|173.17|174.91|172.51|175.57|173.17|174.91|172.51|0
1651155720000|2022-04-28 14:22:00|174.78|172.38|173.28|170.88|174.78|172.38|173.28|170.88|0
1651155730000|2022-04-28 14:22:10|173.08|170.68|172.1|169.7|173.08|170.68|172.1|169.7|0
1651155740000|2022-04-28 14:22:20|171.71|169.31|170.63|168.23|171.71|169.31|169.98|167.58|0
1651155750000|2022-04-28 14:22:30|171.22|168.82|173.54|171.14|173.54|171.14|171.22|168.82|0
1651155760000|2022-04-28 14:22:40|173.28|170.88|174.39|171.99|174.52|172.12|173.28|170.88|0
1651155770000|2022-04-28 14:22:50|174.65|172.25|175.93|173.53|176.32|173.92|174.65|172.25|0
1651155780000|2022-04-28 14:23:00|176.32|173.92|176|173.6|176.32|173.92|174.69|172.29|0
1651155790000|2022-04-28 14:23:10|175.87|173.47|176.27|173.87|176.27|173.87|175.87|173.47|0
1651155800000|2022-04-28 14:23:20|176.75|174.35|176.62|174.22|176.89|174.49|176.49|174.09|0
1651155810000|2022-04-28 14:23:30|176.23|173.83|176.23|173.83|176.36|173.96|175.7|173.3|0
1651155820000|2022-04-28 14:23:40|176.09|173.69|175.17|172.77|176.09|173.69|175.17|172.77|0
1651155830000|2022-04-28 14:23:50|175.3|172.9|175.24|172.84|175.7|173.3|175.24|172.84|0
1651155840000|2022-04-28 14:24:00|176.09|173.69|175.44|173.04|176.09|173.69|175.3|172.9|0
1651155850000|2022-04-28 14:24:10|175.3|172.9|175.3|172.9|175.44|173.04|175.3|172.9|0
1651155860000|2022-04-28 14:24:20|175.7|173.3|175.44|173.04|175.7|173.3|175.44|173.04|0
1651155870000|2022-04-28 14:24:30|175.83|173.43|175.3|172.9|175.83|173.43|175.3|172.9|0
1651155880000|2022-04-28 14:24:40|175.44|173.04|176.75|174.35|176.75|174.35|175.44|173.04|0
1651155890000|2022-04-28 14:24:50|176.43|174.03|176.62|174.22|176.62|174.22|176.43|174.03|0
1651155900000|2022-04-28 14:25:00|176.89|174.49|177.02|174.62|177.02|174.62|176.75|174.35|0
1651155910000|2022-04-28 14:25:10|177.81|175.41|179.81|177.41|179.81|177.41|177.55|175.15|0
1651155920000|2022-04-28 14:25:20|179.54|177.14|179.81|177.41|179.94|177.54|179.54|177.14|0
1651155930000|2022-04-28 14:25:30|179.41|177.01|179.14|176.74|179.81|177.41|179.14|176.74|0
1651155940000|2022-04-28 14:25:40|178.34|175.94|177.49|175.09|178.34|175.94|177.49|175.09|0
1651155950000|2022-04-28 14:25:50|177.89|175.49|179.39|176.99|180.19|177.79|177.89|175.49|0
1651155960000|2022-04-28 14:26:00|179.59|177.19|179.32|176.92|179.59|177.19|179.32|176.92|0
1651155970000|2022-04-28 14:26:10|179.52|177.12|179.72|177.32|179.72|177.32|179.12|176.72|0
1651155980000|2022-04-28 14:26:20|180.19|177.79|180.06|177.66|180.19|177.79|179.92|177.52|0
1651155990000|2022-04-28 14:26:30|179.92|177.52|179.79|177.39|179.92|177.52|179.46|177.06|0
1651156000000|2022-04-28 14:26:40|179.92|177.52|180.26|177.86|180.26|177.86|179.79|177.39|0
1651156010000|2022-04-28 14:26:50|179.99|177.59|180.72|178.32|180.72|178.32|179.99|177.59|0
1651156020000|2022-04-28 14:27:00|181.53|179.13|182.74|180.34|182.74|180.34|181.53|179.13|0
1651156030000|2022-04-28 14:27:10|184.09|181.69|183.82|181.42|184.43|182.03|183.82|181.42|0
1651156040000|2022-04-28 14:27:20|183.55|181.15|183.55|181.15|183.55|181.15|183.15|180.75|0
1651156050000|2022-04-28 14:27:30|182.81|180.41|182.87|180.47|183.22|180.82|182.81|180.41|0
1651156060000|2022-04-28 14:27:40|181.8|179.4|182.47|180.07|182.47|180.07|181.8|179.4|0
1651156070000|2022-04-28 14:27:50|182.87|180.47|182.74|180.34|183.42|181.02|182.74|180.34|0
1651156080000|2022-04-28 14:28:00|182.94|180.54|183.08|180.68|183.08|180.68|182.94|180.54|0
1651156090000|2022-04-28 14:28:10|182.47|180.07|181.53|179.13|182.47|180.07|181.53|179.13|0
1651156100000|2022-04-28 14:28:20|181.8|179.4|182.74|180.34|182.94|180.54|181.8|179.4|0
1651156110000|2022-04-28 14:28:30|182.67|180.27|181.93|179.53|182.67|180.27|181.93|179.53|0
1651156120000|2022-04-28 14:28:40|182.33|179.93|182.6|180.2|182.6|180.2|182.33|179.93|0
1651156130000|2022-04-28 14:28:50|183.01|180.61|182.6|180.2|183.01|180.61|182.6|180.2|0
1651156140000|2022-04-28 14:29:00|182.33|179.93|182.47|180.07|182.6|180.2|182.33|179.93|0
1651156150000|2022-04-28 14:29:10|182.74|180.34|183.14|180.74|183.35|180.95|182.74|180.34|0
1651156160000|2022-04-28 14:29:20|182.87|180.47|183.14|180.74|183.41|181.01|182.87|180.47|0
1651156170000|2022-04-28 14:29:30|183.35|180.95|184.23|181.83|184.23|181.83|183.28|180.88|0
1651156180000|2022-04-28 14:29:40|184.09|181.69|184.09|181.69|184.23|181.83|183.95|181.55|0
1651156190000|2022-04-28 14:29:50|184.23|181.83|184.23|181.83|184.57|182.17|184.23|181.83|0
1651156200000|2022-04-28 14:30:00|184.77|182.37|183.62|181.22|184.77|182.37|183.55|181.15|0
1651156210000|2022-04-28 14:30:10|184.5|182.1|184.36|181.96|184.5|182.1|183.95|181.55|0
1651156220000|2022-04-28 14:30:20|184.5|182.1|184.16|181.76|184.5|182.1|184.16|181.76|0
1651156230000|2022-04-28 14:30:30|184.63|182.23|184.9|182.5|185.18|182.78|184.63|182.23|0
1651156240000|2022-04-28 14:30:40|184.36|181.96|184.5|182.1|185.11|182.71|184.36|181.96|0
1651156250000|2022-04-28 14:30:50|184.36|181.96|185.31|182.91|185.31|182.91|184.22|181.82|0
1651156260000|2022-04-28 14:31:00|185.18|182.78|185.45|183.05|185.45|183.05|185.04|182.64|0
1651156270000|2022-04-28 14:31:10|186.27|183.87|186.2|183.8|186.34|183.94|186.2|183.8|0
1651156280000|2022-04-28 14:31:20|186.13|183.73|185.45|183.05|186.13|183.73|185.45|183.05|0
1651156290000|2022-04-28 14:31:30|185.31|182.91|186.27|183.87|186.27|183.87|185.31|182.91|0
1651156300000|2022-04-28 14:31:40|186.13|183.73|185.45|183.05|186.13|183.73|185.45|183.05|0
1651156310000|2022-04-28 14:31:50|185.58|183.18|184.9|182.5|185.58|183.18|184.9|182.5|0
1651156320000|2022-04-28 14:32:00|185.45|183.05|185.45|183.05|185.86|183.46|185.45|183.05|0
1651156330000|2022-04-28 14:32:10|185.72|183.32|185.31|182.91|185.72|183.32|185.31|182.91|0
1651156340000|2022-04-28 14:32:20|185.58|183.18|185.04|182.64|185.72|183.32|185.04|182.64|0
1651156350000|2022-04-28 14:32:30|185.58|183.18|185.24|182.84|185.58|183.18|185.17|182.77|0
1651156360000|2022-04-28 14:32:40|185.17|182.77|185.79|183.39|185.79|183.39|185.17|182.77|0
1651156370000|2022-04-28 14:32:50|185.86|183.46|185.58|183.18|186.13|183.73|185.58|183.18|0
1651156380000|2022-04-28 14:33:00|184.11|181.71|187.38|184.98|187.38|184.98|184.11|181.71|0
1651156390000|2022-04-28 14:33:10|187.52|185.12|187.25|184.85|187.52|185.12|187.25|184.85|0
1651156400000|2022-04-28 14:33:20|187.66|185.26|187.79|185.39|187.79|185.39|187.38|184.98|0
1651156410000|2022-04-28 14:33:30|188.07|185.67|188.07|185.67|188.2|185.8|187.93|185.53|0
1651156420000|2022-04-28 14:33:40|188.2|185.8|188.34|185.94|188.34|185.94|187.93|185.53|0
1651156430000|2022-04-28 14:33:50|187.93|185.53|187.79|185.39|187.93|185.53|187.52|185.12|0
1651156440000|2022-04-28 14:34:00|187.38|184.98|186.84|184.44|187.38|184.98|186.84|184.44|0
1651156450000|2022-04-28 14:34:10|186.56|184.16|186.43|184.03|186.56|184.16|186.29|183.89|0
1651156460000|2022-04-28 14:34:20|186.97|184.57|187.93|185.53|187.93|185.53|186.97|184.57|0
1651156470000|2022-04-28 14:34:30|187.38|184.98|187.93|185.53|187.93|185.53|187.38|184.98|0
1651156480000|2022-04-28 14:34:40|188.07|185.67|188.07|185.67|188.14|185.74|188.07|185.67|0
1651156490000|2022-04-28 14:34:50|188.2|185.8|188.07|185.67|188.34|185.94|188.07|185.67|0
1651156500000|2022-04-28 14:35:00|188.48|186.08|187.93|185.53|188.48|186.08|187.52|185.12|0
1651156510000|2022-04-28 14:35:10|187.38|184.98|187.52|185.12|187.93|185.53|187.38|184.98|0
1651156520000|2022-04-28 14:35:20|187.38|184.98|187.38|184.98|187.38|184.98|187.11|184.71|0
1651156530000|2022-04-28 14:35:30|187.24|184.84|186.56|184.16|187.24|184.84|186.56|184.16|0
1651156540000|2022-04-28 14:35:40|186.5|184.1|187.38|184.98|187.38|184.98|186.5|184.1|0
1651156550000|2022-04-28 14:35:50|187.65|185.25|187.38|184.98|187.65|185.25|187.38|184.98|0
1651156560000|2022-04-28 14:36:00|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1651156570000|2022-04-28 14:36:10|187.52|185.12|187.59|185.19|187.65|185.25|187.52|185.12|0
1651156580000|2022-04-28 14:36:20|187.52|185.12|187.59|185.19|187.79|185.39|187.52|185.12|0
1651156590000|2022-04-28 14:36:30|187.52|185.12|187.52|185.12|187.52|185.12|187.45|185.05|0
1651156600000|2022-04-28 14:36:40|187.24|184.84|187.65|185.25|187.79|185.39|187.24|184.84|0
1651156610000|2022-04-28 14:36:50|187.24|184.84|187.72|185.32|187.72|185.32|187.24|184.84|0
1651156620000|2022-04-28 14:37:00|187.24|184.84|187.59|185.19|187.93|185.53|187.24|184.84|0
1651156630000|2022-04-28 14:37:10|187.24|184.84|186.83|184.43|187.38|184.98|186.83|184.43|0
1651156640000|2022-04-28 14:37:20|186.22|183.82|186.02|183.62|186.22|183.82|185.88|183.48|0
1651156650000|2022-04-28 14:37:30|186.15|183.75|185.47|183.07|186.15|183.75|185.47|183.07|0
1651156660000|2022-04-28 14:37:40|185.2|182.8|185.74|183.34|185.88|183.48|185.2|182.8|0
1651156670000|2022-04-28 14:37:50|185.34|182.94|184.52|182.12|185.34|182.94|184.25|181.85|0
1651156680000|2022-04-28 14:38:00|184.8|182.4|185.88|183.48|185.88|183.48|184.8|182.4|0
1651156690000|2022-04-28 14:38:10|185.61|183.21|185.34|182.94|185.74|183.34|185.34|182.94|0
1651156700000|2022-04-28 14:38:20|185.47|183.07|186.29|183.89|186.29|183.89|185.47|183.07|0
1651156710000|2022-04-28 14:38:30|185.88|183.48|186.09|183.69|186.15|183.75|185.88|183.48|0
1651156720000|2022-04-28 14:38:40|186.29|183.89|186.56|184.16|186.7|184.3|186.29|183.89|0
1651156730000|2022-04-28 14:38:50|186.42|184.02|185.61|183.21|186.42|184.02|185.61|183.21|0
1651156740000|2022-04-28 14:39:00|186.01|183.61|185.61|183.21|186.29|183.89|185.61|183.21|0
1651156750000|2022-04-28 14:39:10|186.01|183.61|186.15|183.75|186.15|183.75|185.88|183.48|0
1651156760000|2022-04-28 14:39:20|186.01|183.61|185.81|183.41|186.01|183.61|185.74|183.34|0
1651156770000|2022-04-28 14:39:30|186.01|183.61|186.29|183.89|186.36|183.96|186.01|183.61|0
1651156780000|2022-04-28 14:39:40|185.88|183.48|186.22|183.82|186.42|184.02|185.88|183.48|0
1651156790000|2022-04-28 14:39:50|186.29|183.89|186.69|184.29|186.69|184.29|186.29|183.89|0
1651156800000|2022-04-28 14:40:00|187.1|184.7|187.38|184.98|187.38|184.98|187.1|184.7|0
1651156810000|2022-04-28 14:40:10|187.31|184.91|187.51|185.11|187.65|185.25|187.31|184.91|0
1651156820000|2022-04-28 14:40:20|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1651156830000|2022-04-28 14:40:30|187.86|185.46|187.92|185.52|188.06|185.66|187.65|185.25|0
1651156840000|2022-04-28 14:40:40|187.1|184.7|186.29|183.89|187.1|184.7|186.29|183.89|0
1651156850000|2022-04-28 14:40:50|186.97|184.57|187.92|185.52|187.92|185.52|186.97|184.57|0
1651156860000|2022-04-28 14:41:00|188.33|185.93|188.2|185.8|188.33|185.93|188.06|185.66|0
1651156870000|2022-04-28 14:41:10|187.92|185.52|188.27|185.87|188.27|185.87|187.92|185.52|0
1651156880000|2022-04-28 14:41:20|188.47|186.07|189.02|186.62|189.02|186.62|188.27|185.87|0
1651156890000|2022-04-28 14:41:30|189.29|186.89|189.64|187.24|190.12|187.72|189.29|186.89|0
1651156900000|2022-04-28 14:41:40|189.29|186.89|188.74|186.34|189.29|186.89|188.47|186.07|0
1651156910000|2022-04-28 14:41:50|188.88|186.48|188.33|185.93|188.88|186.48|187.78|185.38|0
1651156920000|2022-04-28 14:42:00|189.16|186.76|189.29|186.89|189.29|186.89|189.16|186.76|0
1651156930000|2022-04-28 14:42:10|189.23|186.83|188.88|186.48|189.23|186.83|188.88|186.48|0
1651156940000|2022-04-28 14:42:20|188.74|186.34|189.15|186.75|189.15|186.75|188.74|186.34|0
1651156950000|2022-04-28 14:42:30|189.57|187.17|188.33|185.93|189.57|187.17|188.33|185.93|0
1651156960000|2022-04-28 14:42:40|187.78|185.38|187.99|185.59|187.99|185.59|187.37|184.97|0
1651156970000|2022-04-28 14:42:50|187.65|185.25|187.1|184.7|187.65|185.25|187.1|184.7|0
1651156980000|2022-04-28 14:43:00|187.24|184.84|187.1|184.7|187.24|184.84|186.83|184.43|0
1651156990000|2022-04-28 14:43:10|186.83|184.43|186.83|184.43|187.1|184.7|186.83|184.43|0
1651157000000|2022-04-28 14:43:20|186.69|184.29|187.37|184.97|187.37|184.97|186.69|184.29|0
1651157010000|2022-04-28 14:43:30|187.51|185.11|187.24|184.84|187.51|185.11|187.24|184.84|0
1651157020000|2022-04-28 14:43:40|186.9|184.5|186.69|184.29|186.9|184.5|186.69|184.29|0
1651157030000|2022-04-28 14:43:50|186.49|184.09|186.28|183.88|186.49|184.09|186.15|183.75|0
1651157040000|2022-04-28 14:44:00|186.15|183.75|186.01|183.61|186.15|183.75|186.01|183.61|0
1651157050000|2022-04-28 14:44:10|186.42|184.02|186.49|184.09|186.49|184.09|186.42|184.02|0
1651157060000|2022-04-28 14:44:20|186.69|184.29|186.42|184.02|186.76|184.36|186.42|184.02|0
1651157070000|2022-04-28 14:44:30|186.15|183.75|186.14|183.74|186.28|183.88|186.14|183.74|0
1651157080000|2022-04-28 14:44:40|186.28|183.88|186.14|183.74|186.28|183.88|186.14|183.74|0
1651157090000|2022-04-28 14:44:50|186.42|184.02|186.14|183.74|186.42|184.02|186.01|183.61|0
1651157100000|2022-04-28 14:45:00|186.01|183.61|186.01|183.61|186.42|184.02|186.01|183.61|0
1651157110000|2022-04-28 14:45:10|185.74|183.34|185.6|183.2|185.87|183.47|185.47|183.07|0
1651157120000|2022-04-28 14:45:20|186.01|183.61|184.79|182.39|186.01|183.61|184.79|182.39|0
1651157130000|2022-04-28 14:45:30|184.38|181.98|184.79|182.39|184.79|182.39|184.38|181.98|0
1651157140000|2022-04-28 14:45:40|184.65|182.25|184.52|182.12|184.65|182.25|184.52|182.12|0
1651157150000|2022-04-28 14:45:50|184.79|182.39|185.06|182.66|185.06|182.66|184.79|182.39|0
1651157160000|2022-04-28 14:46:00|185.46|183.06|186.55|184.15|186.96|184.56|185.46|183.06|0
1651157170000|2022-04-28 14:46:10|186.14|183.74|185.87|183.47|186.14|183.74|185.74|183.34|0
1651157180000|2022-04-28 14:46:20|186.01|183.61|185.19|182.79|186.01|183.61|185.19|182.79|0
1651157190000|2022-04-28 14:46:30|184.52|182.12|184.52|182.12|184.52|182.12|184.38|181.98|0
1651157200000|2022-04-28 14:46:40|184.79|182.39|185.19|182.79|185.33|182.93|184.79|182.39|0
1651157210000|2022-04-28 14:46:50|184.65|182.25|185.19|182.79|185.19|182.79|184.65|182.25|0
1651157220000|2022-04-28 14:47:00|185.06|182.66|184.38|181.98|185.06|182.66|184.38|181.98|0
1651157230000|2022-04-28 14:47:10|184.11|181.71|184.11|181.71|184.24|181.84|183.97|181.57|0
1651157240000|2022-04-28 14:47:20|183.3|180.9|183.57|181.17|183.57|181.17|183.3|180.9|0
1651157250000|2022-04-28 14:47:30|183.97|181.57|183.7|181.3|183.97|181.57|183.7|181.3|0
1651157260000|2022-04-28 14:47:40|183.57|181.17|184.38|181.98|184.38|181.98|183.57|181.17|0
1651157270000|2022-04-28 14:47:50|184.11|181.71|183.84|181.44|184.24|181.84|183.7|181.3|0
1651157280000|2022-04-28 14:48:00|184.24|181.84|185.13|182.73|185.73|183.33|184.24|181.84|0
1651157290000|2022-04-28 14:48:10|184.65|182.25|184.51|182.11|184.65|182.25|184.38|181.98|0
1651157300000|2022-04-28 14:48:20|184.45|182.05|185.33|182.93|185.33|182.93|184.38|181.98|0
1651157310000|2022-04-28 14:48:30|185.73|183.33|185.87|183.47|185.87|183.47|185.6|183.2|0
1651157320000|2022-04-28 14:48:40|185.6|183.2|185.05|182.65|185.6|183.2|185.05|182.65|0
1651157330000|2022-04-28 14:48:50|184.92|182.52|185.46|183.06|185.73|183.33|184.92|182.52|0
1651157340000|2022-04-28 14:49:00|185.33|182.93|185.33|182.93|185.33|182.93|184.78|182.38|0
1651157350000|2022-04-28 14:49:10|185.19|182.79|184.78|182.38|185.19|182.79|184.78|182.38|0
1651157360000|2022-04-28 14:49:20|184.51|182.11|184.92|182.52|184.92|182.52|184.38|181.98|0
1651157370000|2022-04-28 14:49:30|185.33|182.93|185.32|182.92|185.6|183.2|185.32|182.92|0
1651157380000|2022-04-28 14:49:40|185.6|183.2|185.46|183.06|185.87|183.47|185.46|183.06|0
1651157390000|2022-04-28 14:49:50|185.73|183.33|186.07|183.67|186.07|183.67|185.73|183.33|0
1651157400000|2022-04-28 14:50:00|186.14|183.74|186.14|183.74|186.14|183.74|185.73|183.33|0
1651157410000|2022-04-28 14:50:10|186.28|183.88|186.82|184.42|186.82|184.42|186.14|183.74|0
1651157420000|2022-04-28 14:50:20|186.68|184.28|186.68|184.28|186.68|184.28|186.14|183.74|0
1651157430000|2022-04-28 14:50:30|186.27|183.87|186.55|184.15|186.55|184.15|186.27|183.87|0
1651157440000|2022-04-28 14:50:40|186.68|184.28|186.68|184.28|186.82|184.42|186.68|184.28|0
1651157450000|2022-04-28 14:50:50|186.96|184.56|186.96|184.56|187.36|184.96|186.96|184.56|0
1651157460000|2022-04-28 14:51:00|186.55|184.15|187.09|184.69|187.09|184.69|186.27|183.87|0
1651157470000|2022-04-28 14:51:10|186.62|184.22|187.09|184.69|187.09|184.69|186.62|184.22|0
1651157480000|2022-04-28 14:51:20|187.23|184.83|187.44|185.04|187.44|185.04|187.09|184.69|0
1651157490000|2022-04-28 14:51:30|187.09|184.69|186.95|184.55|187.09|184.69|186.95|184.55|0
1651157500000|2022-04-28 14:51:40|187.36|184.96|187.36|184.96|187.36|184.96|187.23|184.83|0
1651157510000|2022-04-28 14:51:50|187.09|184.69|187.36|184.96|187.64|185.24|187.09|184.69|0
1651157520000|2022-04-28 14:52:00|188.6|186.2|187.91|185.51|188.6|186.2|187.91|185.51|0
1651157530000|2022-04-28 14:52:10|188.18|185.78|188.87|186.47|188.87|186.47|188.18|185.78|0
1651157540000|2022-04-28 14:52:20|189.01|186.61|189.01|186.61|189.01|186.61|188.87|186.47|0
1651157550000|2022-04-28 14:52:30|188.87|186.47|188.46|186.06|188.87|186.47|188.32|185.92|0
1651157560000|2022-04-28 14:52:40|188.18|185.78|188.05|185.65|188.18|185.78|187.64|185.24|0
1651157570000|2022-04-28 14:52:50|188.32|185.92|188.46|186.06|188.46|186.06|188.32|185.92|0
1651157580000|2022-04-28 14:53:00|188.59|186.19|188.18|185.78|188.59|186.19|188.18|185.78|0
1651157590000|2022-04-28 14:53:10|187.77|185.37|187.64|185.24|187.91|185.51|187.64|185.24|0
1651157600000|2022-04-28 14:53:20|186.82|184.42|185.86|183.46|186.89|184.49|185.86|183.46|0
1651157610000|2022-04-28 14:53:30|185.19|182.79|185.05|182.65|185.19|182.79|184.91|182.51|0
1651157620000|2022-04-28 14:53:40|185.19|182.79|185.18|182.78|185.19|182.79|184.91|182.51|0
1651157630000|2022-04-28 14:53:50|185.59|183.19|185.59|183.19|185.59|183.19|185.32|182.92|0
1651157640000|2022-04-28 14:54:00|185.18|182.78|184.51|182.11|185.18|182.78|184.1|181.7|0
1651157650000|2022-04-28 14:54:10|184.64|182.24|184.64|182.24|184.64|182.24|184.51|182.11|0
1651157660000|2022-04-28 14:54:20|184.91|182.51|184.91|182.51|185.05|182.65|184.91|182.51|0
1651157670000|2022-04-28 14:54:30|184.51|182.11|184.44|182.04|184.51|182.11|184.37|181.97|0
1651157680000|2022-04-28 14:54:40|184.51|182.11|185.59|183.19|185.59|183.19|184.51|182.11|0
1651157690000|2022-04-28 14:54:50|185.8|183.4|185.39|182.99|185.8|183.4|185.32|182.92|0
1651157700000|2022-04-28 14:55:00|184.91|182.51|185.18|182.78|185.18|182.78|184.78|182.38|0
1651157710000|2022-04-28 14:55:10|184.91|182.51|184.04|181.64|184.91|182.51|183.97|181.57|0
1651157720000|2022-04-28 14:55:20|184.1|181.7|184.24|181.84|184.58|182.18|184.1|181.7|0
1651157730000|2022-04-28 14:55:30|183.97|181.57|183.56|181.16|183.97|181.57|183.56|181.16|0
1651157740000|2022-04-28 14:55:40|183.97|181.57|183.16|180.76|183.97|181.57|183.16|180.76|0
1651157750000|2022-04-28 14:55:50|183.56|181.16|183.09|180.69|183.56|181.16|183.09|180.69|0
1651157760000|2022-04-28 14:56:00|182.75|180.35|182.35|179.95|182.89|180.49|182.35|179.95|0
1651157770000|2022-04-28 14:56:10|181.81|179.41|181.55|179.15|181.95|179.55|181.55|179.15|0
1651157780000|2022-04-28 14:56:20|181.68|179.28|182.08|179.68|182.08|179.68|181.68|179.28|0
1651157790000|2022-04-28 14:56:30|182.22|179.82|182.08|179.68|182.48|180.08|182.08|179.68|0
1651157800000|2022-04-28 14:56:40|181.81|179.41|182.35|179.95|182.55|180.15|181.81|179.41|0
1651157810000|2022-04-28 14:56:50|182.22|179.82|182.22|179.82|182.22|179.82|182.08|179.68|0
1651157820000|2022-04-28 14:57:00|182.35|179.95|182.48|180.08|182.62|180.22|182.35|179.95|0
1651157830000|2022-04-28 14:57:10|182.35|179.95|182.22|179.82|182.35|179.95|182.08|179.68|0
1651157840000|2022-04-28 14:57:20|182.08|179.68|182.28|179.88|182.48|180.08|182.08|179.68|0
1651157850000|2022-04-28 14:57:30|182.35|179.95|182.08|179.68|182.48|180.08|182.08|179.68|0
1651157860000|2022-04-28 14:57:40|182.35|179.95|182.75|180.35|182.75|180.35|182.35|179.95|0
1651157870000|2022-04-28 14:57:50|182.48|180.08|181.95|179.55|182.48|180.08|181.81|179.41|0
1651157880000|2022-04-28 14:58:00|181.68|179.28|181.68|179.28|181.68|179.28|181.48|179.08|0
1651157890000|2022-04-28 14:58:10|181.41|179.01|181.54|179.14|181.54|179.14|181.41|179.01|0
1651157900000|2022-04-28 14:58:20|181.28|178.88|181.68|179.28|181.68|179.28|181.28|178.88|0
1651157910000|2022-04-28 14:58:30|181.54|179.14|182.21|179.81|182.21|179.81|181.54|179.14|0
1651157920000|2022-04-28 14:58:40|182.35|179.95|181.95|179.55|182.35|179.95|181.95|179.55|0
1651157930000|2022-04-28 14:58:50|181.41|179.01|180.28|177.88|181.41|179.01|180.28|177.88|0
1651157940000|2022-04-28 14:59:00|180.08|177.68|179.81|177.41|180.08|177.68|179.81|177.41|0
1651157950000|2022-04-28 14:59:10|180.48|178.08|180.88|178.48|180.88|178.48|180.48|178.08|0
1651157960000|2022-04-28 14:59:20|180.61|178.21|180.88|178.48|180.88|178.48|180.61|178.21|0
1651157970000|2022-04-28 14:59:30|180.68|178.28|180.68|178.28|180.68|178.28|180.48|178.08|0
1651157980000|2022-04-28 14:59:40|180.87|178.47|181.14|178.74|181.14|178.74|180.87|178.47|0
1651157990000|2022-04-28 14:59:50|181.28|178.88|181.34|178.94|181.34|178.94|181.21|178.81|0
1651158000000|2022-04-28 15:00:00|180.94|178.54|180.87|178.47|181.14|178.74|180.87|178.47|0
1651158010000|2022-04-28 15:00:10|181.14|178.74|181.41|179.01|181.68|179.28|181.14|178.74|0
1651158020000|2022-04-28 15:00:20|181.14|178.74|180.54|178.14|181.14|178.74|180.54|178.14|0
1651158030000|2022-04-28 15:00:30|180.74|178.34|181.34|178.94|181.34|178.94|180.74|178.34|0
1651158040000|2022-04-28 15:00:40|181.68|179.28|181.41|179.01|181.81|179.41|181.41|179.01|0
1651158050000|2022-04-28 15:00:50|181.27|178.87|181.61|179.21|181.61|179.21|181.27|178.87|0
1651158060000|2022-04-28 15:01:00|181.75|179.35|181.41|179.01|181.75|179.35|181.41|179.01|0
1651158070000|2022-04-28 15:01:10|181.14|178.74|181.08|178.68|181.41|179.01|180.74|178.34|0
1651158080000|2022-04-28 15:01:20|181.01|178.61|181.01|178.61|181.01|178.61|180.47|178.07|0
1651158090000|2022-04-28 15:01:30|181.27|178.87|181.54|179.14|181.54|179.14|181.14|178.74|0
1651158100000|2022-04-28 15:01:40|181.27|178.87|181.27|178.87|181.54|179.14|181.27|178.87|0
1651158110000|2022-04-28 15:01:50|181.41|179.01|180.74|178.34|181.41|179.01|180.74|178.34|0
1651158120000|2022-04-28 15:02:00|180.47|178.07|179.81|177.41|180.47|178.07|179.81|177.41|0
1651158130000|2022-04-28 15:02:10|179.94|177.54|180.34|177.94|180.34|177.94|179.94|177.54|0
1651158140000|2022-04-28 15:02:20|180.61|178.21|180.87|178.47|180.87|178.47|180.47|178.07|0
1651158150000|2022-04-28 15:02:30|180.81|178.41|180.47|178.07|181.14|178.74|180.47|178.07|0
1651158160000|2022-04-28 15:02:40|180.21|177.81|180.07|177.67|180.34|177.94|180.07|177.67|0
1651158170000|2022-04-28 15:02:50|179.54|177.14|179.01|176.61|179.54|177.14|179.01|176.61|0
1651158180000|2022-04-28 15:03:00|178.35|175.95|178.61|176.21|178.61|176.21|178.35|175.95|0
1651158190000|2022-04-28 15:03:10|179.01|176.61|178.35|175.95|179.01|176.61|178.35|175.95|0
1651158200000|2022-04-28 15:03:20|178.21|175.81|178.55|176.15|178.55|176.15|178.21|175.81|0
1651158210000|2022-04-28 15:03:30|178.61|176.21|178.08|175.68|178.61|176.21|178.08|175.68|0
1651158220000|2022-04-28 15:03:40|177.95|175.55|177.75|175.35|177.95|175.55|177.55|175.15|0
1651158230000|2022-04-28 15:03:50|177.69|175.29|178.48|176.08|178.48|176.08|177.69|175.29|0
1651158240000|2022-04-28 15:04:00|178.21|175.81|178.61|176.21|178.61|176.21|178.21|175.81|0
1651158250000|2022-04-28 15:04:10|178.35|175.95|178.35|175.95|178.35|175.95|177.95|175.55|0
1651158260000|2022-04-28 15:04:20|178.21|175.81|178.61|176.21|178.61|176.21|178.21|175.81|0
1651158270000|2022-04-28 15:04:30|178.74|176.34|178.08|175.68|178.74|176.34|178.08|175.68|0
1651158280000|2022-04-28 15:04:40|177.82|175.42|178.74|176.34|178.74|176.34|177.82|175.42|0
1651158290000|2022-04-28 15:04:50|178.81|176.41|178.41|176.01|178.87|176.47|178.41|176.01|0
1651158300000|2022-04-28 15:05:00|178.35|175.95|178.87|176.47|178.87|176.47|178.35|175.95|0
1651158310000|2022-04-28 15:05:10|179.14|176.74|179.4|177|179.47|177.07|179.14|176.74|0
1651158320000|2022-04-28 15:05:20|179.54|177.14|179.54|177.14|179.54|177.14|179.4|177|0
1651158330000|2022-04-28 15:05:30|179.8|177.4|179.01|176.61|179.8|177.4|179.01|176.61|0
1651158340000|2022-04-28 15:05:40|179.14|176.74|179.27|176.87|179.27|176.87|179.14|176.74|0
1651158350000|2022-04-28 15:05:50|179.4|177|178.48|176.08|179.4|177|178.48|176.08|0
1651158360000|2022-04-28 15:06:00|176.76|174.36|175.97|173.57|176.76|174.36|175.97|173.57|0
1651158370000|2022-04-28 15:06:10|176.04|173.64|176.37|173.97|176.76|174.36|176.04|173.64|0
1651158380000|2022-04-28 15:06:20|176.63|174.23|176.5|174.1|177.02|174.62|176.5|174.1|0
1651158390000|2022-04-28 15:06:30|176.76|174.36|176.76|174.36|176.76|174.36|176.37|173.97|0
1651158400000|2022-04-28 15:06:40|177.02|174.62|176.5|174.1|177.02|174.62|176.5|174.1|0
1651158410000|2022-04-28 15:06:50|177.02|174.62|176.7|174.3|177.02|174.62|176.63|174.23|0
1651158420000|2022-04-28 15:07:00|176.1|173.7|175.32|172.92|176.1|173.7|174.93|172.53|0
1651158430000|2022-04-28 15:07:10|174.86|172.46|174.67|172.27|174.86|172.46|174.41|172.01|0
1651158440000|2022-04-28 15:07:20|174.8|172.4|175.06|172.66|175.06|172.66|174.67|172.27|0
1651158450000|2022-04-28 15:07:30|174.8|172.4|173.49|171.09|174.8|172.4|173.49|171.09|0
1651158460000|2022-04-28 15:07:40|173.62|171.22|173.88|171.48|173.88|171.48|173.62|171.22|0
1651158470000|2022-04-28 15:07:50|173.75|171.35|174.01|171.61|174.01|171.61|173.75|171.35|0
1651158480000|2022-04-28 15:08:00|173.88|171.48|174.14|171.74|174.14|171.74|173.62|171.22|0
1651158490000|2022-04-28 15:08:10|174.01|171.61|173.69|171.29|174.27|171.87|173.69|171.29|0
1651158500000|2022-04-28 15:08:20|174.01|171.61|174.4|172|174.4|172|174.01|171.61|0
1651158510000|2022-04-28 15:08:30|174.01|171.61|174.01|171.61|174.14|171.74|174.01|171.61|0
1651158520000|2022-04-28 15:08:40|173.88|171.48|173.88|171.48|174.08|171.68|173.88|171.48|0
1651158530000|2022-04-28 15:08:50|173.62|171.22|172.97|170.57|173.62|171.22|172.97|170.57|0
1651158540000|2022-04-28 15:09:00|173.1|170.7|173.36|170.96|173.36|170.96|172.97|170.57|0
1651158550000|2022-04-28 15:09:10|173.1|170.7|173.49|171.09|173.49|171.09|173.1|170.7|0
1651158560000|2022-04-28 15:09:20|173.69|171.29|173.23|170.83|173.69|171.29|173.23|170.83|0
1651158570000|2022-04-28 15:09:30|173.36|170.96|173.49|171.09|173.49|171.09|173.3|170.9|0
1651158580000|2022-04-28 15:09:40|173.3|170.9|173.62|171.22|173.62|171.22|173.3|170.9|0
1651158590000|2022-04-28 15:09:50|173.88|171.48|173.75|171.35|173.88|171.48|173.75|171.35|0
1651158600000|2022-04-28 15:10:00|174.14|171.74|174.01|171.61|174.14|171.74|173.88|171.48|0
1651158610000|2022-04-28 15:10:10|173.88|171.48|174.53|172.13|174.53|172.13|173.88|171.48|0
1651158620000|2022-04-28 15:10:20|174.79|172.39|174.53|172.13|174.92|172.52|174.53|172.13|0
1651158630000|2022-04-28 15:10:30|174.66|172.26|174.66|172.26|174.66|172.26|174.4|172|0
1651158640000|2022-04-28 15:10:40|174.79|172.39|174.92|172.52|174.92|172.52|174.53|172.13|0
1651158650000|2022-04-28 15:10:50|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1651158660000|2022-04-28 15:11:00|174.92|172.52|174.79|172.39|174.99|172.59|174.66|172.26|0
1651158670000|2022-04-28 15:11:10|175.05|172.65|173.88|171.48|175.05|172.65|173.88|171.48|0
1651158680000|2022-04-28 15:11:20|173.62|171.22|173.36|170.96|173.62|171.22|173.36|170.96|0
1651158690000|2022-04-28 15:11:30|173.23|170.83|173.36|170.96|173.36|170.96|173.1|170.7|0
1651158700000|2022-04-28 15:11:40|173.49|171.09|173.36|170.96|173.62|171.22|173.36|170.96|0
1651158710000|2022-04-28 15:11:50|173.23|170.83|173.1|170.7|173.23|170.83|172.97|170.57|0
1651158720000|2022-04-28 15:12:00|172.97|170.57|173.23|170.83|173.36|170.96|172.97|170.57|0
1651158730000|2022-04-28 15:12:10|173.1|170.7|173.36|170.96|173.36|170.96|173.1|170.7|0
1651158740000|2022-04-28 15:12:20|173.23|170.83|173.23|170.83|173.49|171.09|173.23|170.83|0
1651158750000|2022-04-28 15:12:30|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1651158760000|2022-04-28 15:12:40|173.23|170.83|173.04|170.64|173.23|170.83|173.04|170.64|0
1651158770000|2022-04-28 15:12:50|173.23|170.83|173.36|170.96|173.36|170.96|173.1|170.7|0
1651158780000|2022-04-28 15:13:00|173.23|170.83|173.49|171.09|173.49|171.09|173.23|170.83|0
1651158790000|2022-04-28 15:13:10|173.36|170.96|173.3|170.9|173.36|170.96|173.23|170.83|0
1651158800000|2022-04-28 15:13:20|173.36|170.96|173.36|170.96|173.75|171.35|173.36|170.96|0
1651158810000|2022-04-28 15:13:30|173.23|170.83|173.1|170.7|173.23|170.83|172.97|170.57|0
1651158820000|2022-04-28 15:13:40|172.97|170.57|172.97|170.57|173.1|170.7|172.97|170.57|0
1651158830000|2022-04-28 15:13:50|173.1|170.7|173.23|170.83|173.23|170.83|173.1|170.7|0
1651158840000|2022-04-28 15:14:00|173.36|170.96|173.49|171.09|173.49|171.09|173.36|170.96|0
1651158850000|2022-04-28 15:14:10|173.56|171.16|173.49|171.09|173.88|171.48|173.49|171.09|0
1651158860000|2022-04-28 15:14:20|173.62|171.22|173.49|171.09|173.69|171.29|173.49|171.09|0
1651158870000|2022-04-28 15:14:30|173.36|170.96|173.17|170.77|173.36|170.96|173.17|170.77|0
1651158880000|2022-04-28 15:14:40|172.97|170.57|173.1|170.7|173.1|170.7|172.97|170.57|0
1651158890000|2022-04-28 15:14:50|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1651158900000|2022-04-28 15:15:00|171.68|169.28|172.06|169.66|172.19|169.79|171.68|169.28|0
1651158910000|2022-04-28 15:15:10|172.45|170.05|171.42|169.02|172.45|170.05|171.42|169.02|0
1651158920000|2022-04-28 15:15:20|171.55|169.15|171.8|169.4|172.06|169.66|171.55|169.15|0
1651158930000|2022-04-28 15:15:30|171.93|169.53|172.06|169.66|172.06|169.66|171.93|169.53|0
1651158940000|2022-04-28 15:15:40|171.93|169.53|172.71|170.31|172.71|170.31|171.93|169.53|0
1651158950000|2022-04-28 15:15:50|172.78|170.38|173.23|170.83|173.23|170.83|172.78|170.38|0
1651158960000|2022-04-28 15:16:00|173.49|171.09|173.88|171.48|174.14|171.74|173.49|171.09|0
1651158970000|2022-04-28 15:16:10|173.23|170.83|173.49|171.09|173.62|171.22|173.23|170.83|0
1651158980000|2022-04-28 15:16:20|173.75|171.35|173.88|171.48|174.01|171.61|173.75|171.35|0
1651158990000|2022-04-28 15:16:30|173.94|171.54|173.62|171.22|174.01|171.61|173.62|171.22|0
1651159000000|2022-04-28 15:16:40|173.88|171.48|173.62|171.22|173.88|171.48|173.62|171.22|0
1651159010000|2022-04-28 15:16:50|173.61|171.21|174|171.6|174|171.6|173.61|171.21|0
1651159020000|2022-04-28 15:17:00|173.48|171.08|173.87|171.47|173.87|171.47|173.48|171.08|0
1651159030000|2022-04-28 15:17:10|173.61|171.21|173.74|171.34|173.74|171.34|173.35|170.95|0
1651159040000|2022-04-28 15:17:20|173.87|171.47|173.48|171.08|173.87|171.47|173.48|171.08|0
1651159050000|2022-04-28 15:17:30|173.61|171.21|173.61|171.21|173.61|171.21|173.48|171.08|0
1651159060000|2022-04-28 15:17:40|173.35|170.95|173.61|171.21|173.61|171.21|173.35|170.95|0
1651159070000|2022-04-28 15:17:50|173.48|171.08|173.74|171.34|173.74|171.34|173.22|170.82|0
1651159080000|2022-04-28 15:18:00|173.61|171.21|173.61|171.21|173.74|171.34|173.35|170.95|0
1651159090000|2022-04-28 15:18:10|173.68|171.28|173.87|171.47|173.87|171.47|173.61|171.21|0
1651159100000|2022-04-28 15:18:20|174|171.6|173.48|171.08|174|171.6|173.48|171.08|0
1651159110000|2022-04-28 15:18:30|173.35|170.95|173.35|170.95|173.35|170.95|173.22|170.82|0
1651159120000|2022-04-28 15:18:40|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1651159130000|2022-04-28 15:18:50|172.38|169.98|172.32|169.92|172.45|170.05|172.32|169.92|0
1651159140000|2022-04-28 15:19:00|171.67|169.27|171.61|169.21|171.8|169.4|171.54|169.14|0
1651159150000|2022-04-28 15:19:10|171.54|169.14|171.54|169.14|171.8|169.4|171.54|169.14|0
1651159160000|2022-04-28 15:19:20|171.93|169.53|171.8|169.4|172.19|169.79|171.8|169.4|0
1651159170000|2022-04-28 15:19:30|171.54|169.14|171.54|169.14|171.54|169.14|171.54|169.14|0
1651159180000|2022-04-28 15:19:40|171.16|168.76|169.4|167|171.16|168.76|169.4|167|0
1651159190000|2022-04-28 15:19:50|169.53|167.13|169.78|167.38|169.91|167.51|169.53|167.13|0
1651159200000|2022-04-28 15:20:00|169.65|167.25|169.53|167.13|169.65|167.25|169.4|167|0
1651159210000|2022-04-28 15:20:10|169.65|167.25|170.43|168.03|170.43|168.03|169.65|167.25|0
1651159220000|2022-04-28 15:20:20|170.56|168.16|171.01|168.61|171.01|168.61|170.56|168.16|0
1651159230000|2022-04-28 15:20:30|170.81|168.41|170.43|168.03|170.81|168.41|170.43|168.03|0
1651159240000|2022-04-28 15:20:40|170.04|167.64|169.91|167.51|170.17|167.77|169.91|167.51|0
1651159250000|2022-04-28 15:20:50|170.3|167.9|170.94|168.54|170.94|168.54|170.3|167.9|0
1651159260000|2022-04-28 15:21:00|171.33|168.93|172.05|169.65|172.05|169.65|171.2|168.8|0
1651159270000|2022-04-28 15:21:10|171.98|169.58|172.57|170.17|172.57|170.17|171.98|169.58|0
1651159280000|2022-04-28 15:21:20|172.5|170.1|172.37|169.97|173.02|170.62|172.37|169.97|0
1651159290000|2022-04-28 15:21:30|171.98|169.58|171.59|169.19|171.98|169.58|171.59|169.19|0
1651159300000|2022-04-28 15:21:40|171.72|169.32|171.59|169.19|171.72|169.32|171.27|168.87|0
1651159310000|2022-04-28 15:21:50|171.46|169.06|171.2|168.8|171.46|169.06|171.07|168.67|0
1651159320000|2022-04-28 15:22:00|170.55|168.15|171.33|168.93|171.33|168.93|170.55|168.15|0
1651159330000|2022-04-28 15:22:10|171.07|168.67|170.55|168.15|171.07|168.67|170.55|168.15|0
1651159340000|2022-04-28 15:22:20|170.17|167.77|170.42|168.02|170.42|168.02|170.17|167.77|0
1651159350000|2022-04-28 15:22:30|170.55|168.15|170.42|168.02|170.68|168.28|170.42|168.02|0
1651159360000|2022-04-28 15:22:40|170.68|168.28|171.33|168.93|171.33|168.93|170.55|168.15|0
1651159370000|2022-04-28 15:22:50|171.59|169.19|171.33|168.93|171.59|169.19|171.07|168.67|0
1651159380000|2022-04-28 15:23:00|171.2|168.8|171.46|169.06|171.46|169.06|170.68|168.28|0
1651159390000|2022-04-28 15:23:10|171.33|168.93|171.46|169.06|171.46|169.06|171.33|168.93|0
1651159400000|2022-04-28 15:23:20|171.2|168.8|171.07|168.67|171.2|168.8|171.07|168.67|0
1651159410000|2022-04-28 15:23:30|171.46|169.06|171.07|168.67|171.46|169.06|171.07|168.67|0
1651159420000|2022-04-28 15:23:40|170.94|168.54|171.07|168.67|171.07|168.67|170.75|168.35|0
1651159430000|2022-04-28 15:23:50|170.94|168.54|171.07|168.67|171.2|168.8|170.94|168.54|0
1651159440000|2022-04-28 15:24:00|170.94|168.54|171.07|168.67|171.07|168.67|170.81|168.41|0
1651159450000|2022-04-28 15:24:10|171.27|168.87|171.2|168.8|171.59|169.19|171.2|168.8|0
1651159460000|2022-04-28 15:24:20|170.81|168.41|171.2|168.8|171.2|168.8|170.81|168.41|0
1651159470000|2022-04-28 15:24:30|171.07|168.67|171.07|168.67|171.07|168.67|170.94|168.54|0
1651159480000|2022-04-28 15:24:40|171.2|168.8|171.72|169.32|171.72|169.32|171.2|168.8|0
1651159490000|2022-04-28 15:24:50|171.85|169.45|171.97|169.57|171.97|169.57|171.85|169.45|0
1651159500000|2022-04-28 15:25:00|171.59|169.19|170.94|168.54|171.59|169.19|170.94|168.54|0
1651159510000|2022-04-28 15:25:10|169.07|166.67|168.04|165.64|169.07|166.67|168.04|165.64|0
1651159520000|2022-04-28 15:25:20|167.91|165.51|168.04|165.64|168.3|165.9|167.91|165.51|0
1651159530000|2022-04-28 15:25:30|168.43|166.03|168.75|166.35|168.75|166.35|168.43|166.03|0
1651159540000|2022-04-28 15:25:40|168.43|166.03|168.04|165.64|168.43|166.03|167.98|165.58|0
1651159550000|2022-04-28 15:25:50|167.52|165.12|168.04|165.64|168.04|165.64|167.52|165.12|0
1651159560000|2022-04-28 15:26:00|167.91|165.51|168.3|165.9|168.43|166.03|167.78|165.38|0
1651159570000|2022-04-28 15:26:10|168.43|166.03|168.81|166.41|168.81|166.41|168.43|166.03|0
1651159580000|2022-04-28 15:26:20|169.2|166.8|169.07|166.67|169.2|166.8|169.07|166.67|0
1651159590000|2022-04-28 15:26:30|169.72|167.32|170.24|167.84|170.24|167.84|169.72|167.32|0
1651159600000|2022-04-28 15:26:40|170.63|168.23|170.5|168.1|170.63|168.23|170.37|167.97|0
1651159610000|2022-04-28 15:26:50|169.72|167.32|169.98|167.58|170.24|167.84|169.72|167.32|0
1651159620000|2022-04-28 15:27:00|169.59|167.19|169.59|167.19|169.59|167.19|169.59|167.19|0
1651159630000|2022-04-28 15:27:10|169.92|167.52|169.46|167.06|169.92|167.52|169.46|167.06|0
1651159640000|2022-04-28 15:27:20|172.5|170.1|170.83|168.43|172.5|170.1|170.7|168.3|0
1651159650000|2022-04-28 15:27:30|170.7|168.3|170.21|167.81|170.7|168.3|170.08|167.68|0
1651159660000|2022-04-28 15:27:40|170.34|167.94|170.8|168.4|170.8|168.4|170.34|167.94|0
1651159670000|2022-04-28 15:27:50|170.34|167.94|170.21|167.81|170.6|168.2|170.21|167.81|0
1651159680000|2022-04-28 15:28:00|169.95|167.55|170.6|168.2|170.6|168.2|169.95|167.55|0
1651159690000|2022-04-28 15:28:10|170.73|168.33|170.99|168.59|170.99|168.59|170.73|168.33|0
1651159700000|2022-04-28 15:28:20|170.86|168.46|170.99|168.59|170.99|168.59|170.86|168.46|0
1651159710000|2022-04-28 15:28:30|171.38|168.98|170.73|168.33|171.38|168.98|170.73|168.33|0
1651159720000|2022-04-28 15:28:40|170.86|168.46|170.47|168.07|170.86|168.46|170.08|167.68|0
1651159730000|2022-04-28 15:28:50|170.34|167.94|170.34|167.94|170.34|167.94|170.21|167.81|0
1651159740000|2022-04-28 15:29:00|170.47|168.07|170.08|167.68|170.47|168.07|170.08|167.68|0
1651159750000|2022-04-28 15:29:10|170.21|167.81|171.12|168.72|171.12|168.72|170.21|167.81|0
1651159760000|2022-04-28 15:29:20|171.25|168.85|171.12|168.72|171.25|168.85|170.99|168.59|0
1651159770000|2022-04-28 15:29:30|170.99|168.59|170.73|168.33|170.99|168.59|170.73|168.33|0
1651159780000|2022-04-28 15:29:40|170.6|168.2|170.47|168.07|170.73|168.33|170.47|168.07|0
1651159790000|2022-04-28 15:29:50|170.6|168.2|171.06|168.66|171.06|168.66|170.6|168.2|0
1651159800000|2022-04-28 15:30:00|170.34|167.94|170.73|168.33|171.25|168.85|170.34|167.94|0
1651159810000|2022-04-28 15:30:10|170.6|168.2|170.47|168.07|170.66|168.26|170.47|168.07|0
1651159820000|2022-04-28 15:30:20|170.21|167.81|170.34|167.94|170.34|167.94|169.95|167.55|0
1651159830000|2022-04-28 15:30:30|170.47|168.07|169.43|167.03|170.47|168.07|169.3|166.9|0
1651159840000|2022-04-28 15:30:40|169.56|167.16|168.53|166.13|169.56|167.16|168.53|166.13|0
1651159850000|2022-04-28 15:30:50|168.4|166|168.27|165.87|168.4|166|168.01|165.61|0
1651159860000|2022-04-28 15:31:00|168.4|166|168.01|165.61|168.4|166|168.01|165.61|0
1651159870000|2022-04-28 15:31:10|168.14|165.74|168.53|166.13|168.53|166.13|168.14|165.74|0
1651159880000|2022-04-28 15:31:20|168.78|166.38|169.17|166.77|169.17|166.77|168.78|166.38|0
1651159890000|2022-04-28 15:31:30|169.04|166.64|169.17|166.77|169.17|166.77|168.91|166.51|0
1651159900000|2022-04-28 15:31:40|169.43|167.03|169.95|167.55|169.95|167.55|169.43|167.03|0
1651159910000|2022-04-28 15:31:50|170.08|167.68|170.47|168.07|170.47|168.07|170.08|167.68|0
1651159920000|2022-04-28 15:32:00|170.73|168.33|170.73|168.33|171.12|168.72|170.6|168.2|0
1651159930000|2022-04-28 15:32:10|171.25|168.85|172.16|169.76|172.16|169.76|171.25|168.85|0
1651159940000|2022-04-28 15:32:20|172.42|170.02|172.03|169.63|172.42|170.02|171.9|169.5|0
1651159950000|2022-04-28 15:32:30|172.55|170.15|171.64|169.24|172.55|170.15|171.64|169.24|0
1651159960000|2022-04-28 15:32:40|171.9|169.5|171.37|168.97|171.9|169.5|171.37|168.97|0
1651159970000|2022-04-28 15:32:50|170.98|168.58|171.24|168.84|171.51|169.11|170.98|168.58|0
1651159980000|2022-04-28 15:33:00|171.37|168.97|171.64|169.24|171.9|169.5|171.37|168.97|0
1651159990000|2022-04-28 15:33:10|171.77|169.37|171.24|168.84|171.77|169.37|171.24|168.84|0
1651160000000|2022-04-28 15:33:20|171.11|168.71|170.98|168.58|171.31|168.91|170.98|168.58|0
1651160010000|2022-04-28 15:33:30|169.69|167.29|169.17|166.77|169.69|167.29|169.17|166.77|0
1651160020000|2022-04-28 15:33:40|169.56|167.16|169.04|166.64|169.82|167.42|169.04|166.64|0
1651160030000|2022-04-28 15:33:50|168.98|166.58|168.46|166.06|168.98|166.58|168.46|166.06|0
1651160040000|2022-04-28 15:34:00|168.72|166.32|168.59|166.19|168.72|166.32|168.52|166.12|0
1651160050000|2022-04-28 15:34:10|168.65|166.25|168.27|165.87|168.65|166.25|168.27|165.87|0
1651160060000|2022-04-28 15:34:20|168.14|165.74|168.14|165.74|168.27|165.87|168.01|165.61|0
1651160070000|2022-04-28 15:34:30|168.52|166.12|168.52|166.12|168.78|166.38|168.52|166.12|0
1651160080000|2022-04-28 15:34:40|168.78|166.38|168.39|165.99|168.78|166.38|168.39|165.99|0
1651160090000|2022-04-28 15:34:50|168.14|165.74|168.14|165.74|168.27|165.87|168.01|165.61|0
1651160100000|2022-04-28 15:35:00|168.27|165.87|168.27|165.87|168.39|165.99|168.14|165.74|0
1651160110000|2022-04-28 15:35:10|168.39|165.99|168.27|165.87|168.39|165.99|168.14|165.74|0
1651160120000|2022-04-28 15:35:20|168.65|166.25|168.39|165.99|168.78|166.38|168.27|165.87|0
1651160130000|2022-04-28 15:35:30|168.52|166.12|168.27|165.87|168.52|166.12|168.27|165.87|0
1651160140000|2022-04-28 15:35:40|168.39|165.99|168.91|166.51|168.91|166.51|168.39|165.99|0
1651160150000|2022-04-28 15:35:50|169.3|166.9|169.68|167.28|169.81|167.41|169.3|166.9|0
1651160160000|2022-04-28 15:36:00|169.94|167.54|169.94|167.54|169.94|167.54|169.68|167.28|0
1651160170000|2022-04-28 15:36:10|170.07|167.67|169.68|167.28|170.07|167.67|169.62|167.22|0
1651160180000|2022-04-28 15:36:20|169.81|167.41|169.81|167.41|169.81|167.41|169.42|167.02|0
1651160190000|2022-04-28 15:36:30|169.68|167.28|169.3|166.9|169.68|167.28|169.3|166.9|0
1651160200000|2022-04-28 15:36:40|169.04|166.64|168.65|166.25|169.04|166.64|168.65|166.25|0
1651160210000|2022-04-28 15:36:50|168.78|166.38|168.97|166.57|168.97|166.57|168.65|166.25|0
1651160220000|2022-04-28 15:37:00|168.78|166.38|169.1|166.7|169.1|166.7|168.65|166.25|0
1651160230000|2022-04-28 15:37:10|169.04|166.64|168.78|166.38|169.04|166.64|168.65|166.25|0
1651160240000|2022-04-28 15:37:20|168.91|166.51|169.81|167.41|169.81|167.41|168.91|166.51|0
1651160250000|2022-04-28 15:37:30|170.2|167.8|170.2|167.8|170.46|168.06|170.2|167.8|0
1651160260000|2022-04-28 15:37:40|170.33|167.93|170.46|168.06|170.46|168.06|170.2|167.8|0
1651160270000|2022-04-28 15:37:50|170.72|168.32|170.72|168.32|170.92|168.52|170.46|168.06|0
1651160280000|2022-04-28 15:38:00|171.11|168.71|171.24|168.84|171.24|168.84|171.11|168.71|0
1651160290000|2022-04-28 15:38:10|170.98|168.58|171.24|168.84|171.24|168.84|170.98|168.58|0
1651160300000|2022-04-28 15:38:20|170.85|168.45|171.24|168.84|171.24|168.84|170.85|168.45|0
1651160310000|2022-04-28 15:38:30|171.37|168.97|170.66|168.26|171.37|168.97|170.66|168.26|0
1651160320000|2022-04-28 15:38:40|170.98|168.58|171.31|168.91|171.37|168.97|170.98|168.58|0
1651160330000|2022-04-28 15:38:50|171.24|168.84|171.24|168.84|171.63|169.23|171.24|168.84|0
1651160340000|2022-04-28 15:39:00|171.5|169.1|171.37|168.97|171.5|169.1|171.37|168.97|0
1651160350000|2022-04-28 15:39:10|171.24|168.84|171.37|168.97|171.37|168.97|171.24|168.84|0
1651160360000|2022-04-28 15:39:20|171.63|169.23|172.15|169.75|172.15|169.75|171.63|169.23|0
1651160370000|2022-04-28 15:39:30|173.2|170.8|173.2|170.8|173.2|170.8|173.07|170.67|0
1651160380000|2022-04-28 15:39:40|173.07|170.67|172.94|170.54|173.07|170.67|172.94|170.54|0
1651160390000|2022-04-28 15:39:50|172.87|170.47|173.2|170.8|173.27|170.87|172.8|170.4|0
1651160400000|2022-04-28 15:40:00|173.33|170.93|172.94|170.54|173.33|170.93|172.94|170.54|0
1651160410000|2022-04-28 15:40:10|172.54|170.14|173.46|171.06|173.46|171.06|172.54|170.14|0
1651160420000|2022-04-28 15:40:20|173.85|171.45|173.46|171.06|173.85|171.45|173.33|170.93|0
1651160430000|2022-04-28 15:40:30|173.53|171.13|173.98|171.58|173.98|171.58|173.53|171.13|0
1651160440000|2022-04-28 15:40:40|173.85|171.45|173.2|170.8|173.85|171.45|173.2|170.8|0
1651160450000|2022-04-28 15:40:50|172.54|170.14|172.28|169.88|172.54|170.14|172.28|169.88|0
1651160460000|2022-04-28 15:41:00|172.15|169.75|172.28|169.88|172.28|169.88|172.02|169.62|0
1651160470000|2022-04-28 15:41:10|172.02|169.62|172.28|169.88|172.41|170.01|172.02|169.62|0
1651160480000|2022-04-28 15:41:20|171.96|169.56|172.54|170.14|172.54|170.14|171.96|169.56|0
1651160490000|2022-04-28 15:41:30|172.41|170.01|172.8|170.4|172.8|170.4|172.28|169.88|0
1651160500000|2022-04-28 15:41:40|172.93|170.53|173|170.6|173.13|170.73|172.93|170.53|0
1651160510000|2022-04-28 15:41:50|172.67|170.27|172.8|170.4|172.93|170.53|172.67|170.27|0
1651160520000|2022-04-28 15:42:00|172.61|170.21|173.2|170.8|173.2|170.8|172.61|170.21|0
1651160530000|2022-04-28 15:42:10|172.8|170.4|173.06|170.66|173.2|170.8|172.8|170.4|0
1651160540000|2022-04-28 15:42:20|173|170.6|172.87|170.47|173|170.6|172.8|170.4|0
1651160550000|2022-04-28 15:42:30|172.28|169.88|172.02|169.62|172.28|169.88|171.76|169.36|0
1651160560000|2022-04-28 15:42:40|172.8|170.4|173.26|170.86|173.26|170.86|172.8|170.4|0
1651160570000|2022-04-28 15:42:50|173.19|170.79|172.93|170.53|173.33|170.93|172.93|170.53|0
1651160580000|2022-04-28 15:43:00|172.8|170.4|172.93|170.53|172.93|170.53|172.41|170.01|0
1651160590000|2022-04-28 15:43:10|172.67|170.27|172.93|170.53|172.93|170.53|172.67|170.27|0
1651160600000|2022-04-28 15:43:20|173.33|170.93|173.19|170.79|173.33|170.93|173.19|170.79|0
1651160610000|2022-04-28 15:43:30|173.06|170.66|173.06|170.66|173.46|171.06|173.06|170.66|0
1651160620000|2022-04-28 15:43:40|172.93|170.53|173.46|171.06|173.46|171.06|172.93|170.53|0
1651160630000|2022-04-28 15:43:50|173.06|170.66|172.67|170.27|173.06|170.66|172.67|170.27|0
1651160640000|2022-04-28 15:44:00|172.54|170.14|172.48|170.08|172.54|170.14|172.15|169.75|0
1651160650000|2022-04-28 15:44:10|172.41|170.01|173.19|170.79|173.19|170.79|172.41|170.01|0
1651160660000|2022-04-28 15:44:20|173.32|170.92|174.38|171.98|174.38|171.98|173.32|170.92|0
1651160670000|2022-04-28 15:44:30|174.24|171.84|173.98|171.58|174.24|171.84|173.85|171.45|0
1651160680000|2022-04-28 15:44:40|174.11|171.71|174.24|171.84|174.24|171.84|174.11|171.71|0
1651160690000|2022-04-28 15:44:50|174.51|172.11|174.77|172.37|174.77|172.37|174.38|171.98|0
1651160700000|2022-04-28 15:45:00|174.64|172.24|174.97|172.57|174.97|172.57|174.64|172.24|0
1651160710000|2022-04-28 15:45:10|174.77|172.37|174.77|172.37|175.03|172.63|174.77|172.37|0
1651160720000|2022-04-28 15:45:20|175.03|172.63|174.24|171.84|175.03|172.63|174.24|171.84|0
1651160730000|2022-04-28 15:45:30|174.64|172.24|175.3|172.9|175.3|172.9|174.64|172.24|0
1651160740000|2022-04-28 15:45:40|175.17|172.77|174.9|172.5|175.17|172.77|174.84|172.44|0
1651160750000|2022-04-28 15:45:50|175.1|172.7|175.03|172.63|175.1|172.7|175.03|172.63|0
1651160760000|2022-04-28 15:46:00|174.77|172.37|176.23|173.83|176.23|173.83|174.77|172.37|0
1651160770000|2022-04-28 15:46:10|175.96|173.56|175.83|173.43|175.96|173.56|175.7|173.3|0
1651160780000|2022-04-28 15:46:20|175.69|173.29|175.56|173.16|175.69|173.29|175.56|173.16|0
1651160790000|2022-04-28 15:46:30|175.69|173.29|176.16|173.76|176.22|173.82|175.69|173.29|0
1651160800000|2022-04-28 15:46:40|175.83|173.43|175.9|173.5|175.96|173.56|175.83|173.43|0
1651160810000|2022-04-28 15:46:50|176.49|174.09|176.22|173.82|176.49|174.09|176.22|173.82|0
1651160820000|2022-04-28 15:47:00|176.49|174.09|176.76|174.36|176.76|174.36|176.49|174.09|0
1651160830000|2022-04-28 15:47:10|176.96|174.56|176.96|174.56|177.15|174.75|176.96|174.56|0
1651160840000|2022-04-28 15:47:20|177.02|174.62|176.62|174.22|177.02|174.62|176.62|174.22|0
1651160850000|2022-04-28 15:47:30|176.49|174.09|176.22|173.82|176.76|174.36|176.22|173.82|0
1651160860000|2022-04-28 15:47:40|176.62|174.22|175.83|173.43|176.62|174.22|175.83|173.43|0
1651160870000|2022-04-28 15:47:50|176.09|173.69|176.09|173.69|176.22|173.82|176.09|173.69|0
1651160880000|2022-04-28 15:48:00|175.96|173.56|175.83|173.43|176.09|173.69|175.83|173.43|0
1651160890000|2022-04-28 15:48:10|175.76|173.36|175.89|173.49|175.89|173.49|175.76|173.36|0
1651160900000|2022-04-28 15:48:20|175.83|173.43|175.43|173.03|175.89|173.49|175.43|173.03|0
1651160910000|2022-04-28 15:48:30|175.56|173.16|175.3|172.9|175.69|173.29|175.3|172.9|0
1651160920000|2022-04-28 15:48:40|175.16|172.76|174.77|172.37|175.16|172.76|174.77|172.37|0
1651160930000|2022-04-28 15:48:50|174.9|172.5|174.84|172.44|174.9|172.5|174.77|172.37|0
1651160940000|2022-04-28 15:49:00|174.9|172.5|175.3|172.9|175.3|172.9|174.9|172.5|0
1651160950000|2022-04-28 15:49:10|175.16|172.76|175.29|172.89|175.43|173.03|175.16|172.76|0
1651160960000|2022-04-28 15:49:20|175.69|173.29|175.43|173.03|175.69|173.29|175.29|172.89|0
1651160970000|2022-04-28 15:49:30|175.29|172.89|174.83|172.43|175.29|172.89|174.83|172.43|0
1651160980000|2022-04-28 15:49:40|174.9|172.5|174.77|172.37|175.03|172.63|174.77|172.37|0
1651160990000|2022-04-28 15:49:50|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651161000000|2022-04-28 15:50:00|175.03|172.63|175.16|172.76|175.29|172.89|175.03|172.63|0
1651161010000|2022-04-28 15:50:10|175.56|173.16|175.29|172.89|175.56|173.16|175.03|172.63|0
1651161020000|2022-04-28 15:50:20|175.16|172.76|175.43|173.03|175.43|173.03|175.16|172.76|0
1651161030000|2022-04-28 15:50:30|175.29|172.89|175.96|173.56|175.96|173.56|175.29|172.89|0
1651161040000|2022-04-28 15:50:40|175.82|173.42|175.29|172.89|175.82|173.42|175.29|172.89|0
1651161050000|2022-04-28 15:50:50|175.56|173.16|175.82|173.42|175.82|173.42|175.56|173.16|0
1651161060000|2022-04-28 15:51:00|176.09|173.69|176.02|173.62|176.09|173.69|175.82|173.42|0
1651161070000|2022-04-28 15:51:10|175.69|173.29|175.69|173.29|175.69|173.29|175.56|173.16|0
1651161080000|2022-04-28 15:51:20|175.29|172.89|174.9|172.5|175.42|173.02|174.9|172.5|0
1651161090000|2022-04-28 15:51:30|174.24|171.84|174.76|172.36|174.76|172.36|174.24|171.84|0
1651161100000|2022-04-28 15:51:40|174.83|172.43|174.37|171.97|174.83|172.43|174.37|171.97|0
1651161110000|2022-04-28 15:51:50|173.97|171.57|173.05|170.65|173.97|171.57|172.92|170.52|0
1651161120000|2022-04-28 15:52:00|173.32|170.92|172.66|170.26|173.58|171.18|172.66|170.26|0
1651161130000|2022-04-28 15:52:10|172.27|169.87|171.22|168.82|172.27|169.87|171.22|168.82|0
1651161140000|2022-04-28 15:52:20|171.48|169.08|171.62|169.22|171.62|169.22|170.96|168.56|0
1651161150000|2022-04-28 15:52:30|171.22|168.82|170.83|168.43|171.22|168.82|170.44|168.04|0
1651161160000|2022-04-28 15:52:40|171.03|168.63|170.7|168.3|171.03|168.63|170.7|168.3|0
1651161170000|2022-04-28 15:52:50|170.57|168.17|170.31|167.91|170.7|168.3|170.31|167.91|0
1651161180000|2022-04-28 15:53:00|170.44|168.04|170.83|168.43|170.83|168.43|170.44|168.04|0
1651161190000|2022-04-28 15:53:10|171.09|168.69|171.22|168.82|171.22|168.82|170.96|168.56|0
1651161200000|2022-04-28 15:53:20|171.35|168.95|171.87|169.47|171.87|169.47|171.35|168.95|0
1651161210000|2022-04-28 15:53:30|172.01|169.61|172.6|170.2|172.6|170.2|172.01|169.61|0
1651161220000|2022-04-28 15:53:40|172.53|170.13|172.53|170.13|172.6|170.2|172.53|170.13|0
1651161230000|2022-04-28 15:53:50|172.66|170.26|172.66|170.26|172.92|170.52|172.66|170.26|0
1651161240000|2022-04-28 15:54:00|172.79|170.39|173.45|171.05|173.45|171.05|172.79|170.39|0
1651161250000|2022-04-28 15:54:10|173.31|170.91|172.6|170.2|173.31|170.91|172.6|170.2|0
1651161260000|2022-04-28 15:54:20|172.53|170.13|172.27|169.87|172.53|170.13|172.27|169.87|0
1651161270000|2022-04-28 15:54:30|172|169.6|171.35|168.95|172|169.6|171.35|168.95|0
1651161280000|2022-04-28 15:54:40|170.83|168.43|171.22|168.82|171.35|168.95|170.83|168.43|0
1651161290000|2022-04-28 15:54:50|171.61|169.21|172.07|169.67|172.07|169.67|171.61|169.21|0
1651161300000|2022-04-28 15:55:00|172.13|169.73|172.53|170.13|172.53|170.13|172.13|169.73|0
1651161310000|2022-04-28 15:55:10|173.44|171.04|173.31|170.91|173.58|171.18|173.31|170.91|0
1651161320000|2022-04-28 15:55:20|173.05|170.65|173.18|170.78|173.18|170.78|172.92|170.52|0
1651161330000|2022-04-28 15:55:30|172.92|170.52|173.31|170.91|173.31|170.91|172.92|170.52|0
1651161340000|2022-04-28 15:55:40|173.18|170.78|173.31|170.91|173.31|170.91|173.12|170.72|0
1651161350000|2022-04-28 15:55:50|173.05|170.65|173.18|170.78|173.18|170.78|173.05|170.65|0
1651161360000|2022-04-28 15:56:00|172.66|170.26|173.12|170.72|173.12|170.72|172.66|170.26|0
1651161370000|2022-04-28 15:56:10|173.05|170.65|172.26|169.86|173.05|170.65|172.26|169.86|0
1651161380000|2022-04-28 15:56:20|172.39|169.99|173.05|170.65|173.05|170.65|172.39|169.99|0
1651161390000|2022-04-28 15:56:30|173.31|170.91|173.31|170.91|173.38|170.98|173.31|170.91|0
1651161400000|2022-04-28 15:56:40|173.05|170.65|173.31|170.91|173.44|171.04|173.05|170.65|0
1651161410000|2022-04-28 15:56:50|173.25|170.85|173.18|170.78|173.25|170.85|173.05|170.65|0
1651161420000|2022-04-28 15:57:00|173.44|171.04|173.44|171.04|173.7|171.3|173.44|171.04|0
1651161430000|2022-04-28 15:57:10|173.57|171.17|173.7|171.3|173.97|171.57|173.57|171.17|0
1651161440000|2022-04-28 15:57:20|173.57|171.17|173.9|171.5|173.9|171.5|173.57|171.17|0
1651161450000|2022-04-28 15:57:30|174.1|171.7|174.69|172.29|174.69|172.29|174.1|171.7|0
1651161460000|2022-04-28 15:57:40|174.23|171.83|173.77|171.37|174.23|171.83|173.57|171.17|0
1651161470000|2022-04-28 15:57:50|173.7|171.3|172.52|170.12|173.7|171.3|172.52|170.12|0
1651161480000|2022-04-28 15:58:00|172.65|170.25|172.65|170.25|172.92|170.52|172.65|170.25|0
1651161490000|2022-04-28 15:58:10|172.92|170.52|172.92|170.52|173.18|170.78|172.92|170.52|0
1651161500000|2022-04-28 15:58:20|173.12|170.72|173.18|170.78|173.18|170.78|173.05|170.65|0
1651161510000|2022-04-28 15:58:30|173.05|170.65|173.31|170.91|173.31|170.91|172.92|170.52|0
1651161520000|2022-04-28 15:58:40|173.18|170.78|173.57|171.17|173.57|171.17|173.18|170.78|0
1651161530000|2022-04-28 15:58:50|173.7|171.3|173.57|171.17|173.7|171.3|173.31|170.91|0
1651161540000|2022-04-28 15:59:00|173.31|170.91|173.44|171.04|173.57|171.17|173.31|170.91|0
1651161550000|2022-04-28 15:59:10|173.05|170.65|173.05|170.65|173.18|170.78|172.92|170.52|0
1651161560000|2022-04-28 15:59:20|172.85|170.45|172.91|170.51|172.91|170.51|172.78|170.38|0
1651161570000|2022-04-28 15:59:30|172.78|170.38|172|169.6|172.78|170.38|172|169.6|0
1651161580000|2022-04-28 15:59:40|171.74|169.34|171.61|169.21|171.74|169.34|171.61|169.21|0
1651161590000|2022-04-28 15:59:50|171.54|169.14|171.68|169.28|171.87|169.47|171.48|169.08|0
1651161600000|2022-04-28 16:00:00|172|169.6|172.2|169.8|173.05|170.65|172|169.6|0
1651161610000|2022-04-28 16:00:10|172.33|169.93|171.45|169.05|172.33|169.93|171.45|169.05|0
1651161620000|2022-04-28 16:00:20|171.58|169.18|172.23|169.83|172.23|169.83|171.58|169.18|0
1651161630000|2022-04-28 16:00:30|172.62|170.22|172.36|169.96|172.88|170.48|172.36|169.96|0
1651161640000|2022-04-28 16:00:40|172.49|170.09|172.75|170.35|172.75|170.35|172.49|170.09|0
1651161650000|2022-04-28 16:00:50|172.88|170.48|172.88|170.48|172.88|170.48|172.75|170.35|0
1651161660000|2022-04-28 16:01:00|173.66|171.26|172.75|170.35|173.66|171.26|172.75|170.35|0
1651161670000|2022-04-28 16:01:10|172.88|170.48|172.1|169.7|172.88|170.48|172.1|169.7|0
1651161680000|2022-04-28 16:01:20|171.84|169.44|172.1|169.7|172.1|169.7|171.71|169.31|0
1651161690000|2022-04-28 16:01:30|172.36|169.96|172.36|169.96|172.49|170.09|172.36|169.96|0
1651161700000|2022-04-28 16:01:40|172.49|170.09|173.01|170.61|173.01|170.61|172.49|170.09|0
1651161710000|2022-04-28 16:01:50|173.4|171|173.93|171.53|173.93|171.53|173.4|171|0
1651161720000|2022-04-28 16:02:00|174.19|171.79|173.93|171.53|174.45|172.05|173.93|171.53|0
1651161730000|2022-04-28 16:02:10|173.79|171.39|173.92|171.52|174.12|171.72|173.79|171.39|0
1651161740000|2022-04-28 16:02:20|173.79|171.39|173.4|171|173.79|171.39|173.4|171|0
1651161750000|2022-04-28 16:02:30|173.27|170.87|173.34|170.94|173.34|170.94|173.14|170.74|0
1651161760000|2022-04-28 16:02:40|173.53|171.13|173.27|170.87|173.53|171.13|173.14|170.74|0
1651161770000|2022-04-28 16:02:50|173.14|170.74|172.75|170.35|173.14|170.74|172.62|170.22|0
1651161780000|2022-04-28 16:03:00|172.22|169.82|172.62|170.22|172.62|170.22|172.22|169.82|0
1651161790000|2022-04-28 16:03:10|172.75|170.35|171.83|169.43|172.75|170.35|171.83|169.43|0
1651161800000|2022-04-28 16:03:20|171.96|169.56|171.57|169.17|171.96|169.56|171.57|169.17|0
1651161810000|2022-04-28 16:03:30|171.31|168.91|170.21|167.81|171.31|168.91|170.21|167.81|0
1651161820000|2022-04-28 16:03:40|170.79|168.39|170.79|168.39|170.79|168.39|170.73|168.33|0
1651161830000|2022-04-28 16:03:50|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1651161840000|2022-04-28 16:04:00|170.41|168.01|170.15|167.75|170.41|168.01|170.15|167.75|0
1651161850000|2022-04-28 16:04:10|170.53|168.13|170.66|168.26|170.66|168.26|170.41|168.01|0
1651161860000|2022-04-28 16:04:20|171.05|168.65|170.73|168.33|171.05|168.65|170.66|168.26|0
1651161870000|2022-04-28 16:04:30|170.79|168.39|170.4|168|170.86|168.46|170.4|168|0
1651161880000|2022-04-28 16:04:40|170.66|168.26|170.4|168|170.79|168.39|170.4|168|0
1651161890000|2022-04-28 16:04:50|170.66|168.26|170.66|168.26|170.79|168.39|170.53|168.13|0
1651161900000|2022-04-28 16:05:00|170.79|168.39|170.92|168.52|170.92|168.52|170.79|168.39|0
1651161910000|2022-04-28 16:05:10|171.05|168.65|171.96|169.56|171.96|169.56|170.92|168.52|0
1651161920000|2022-04-28 16:05:20|172.35|169.95|172.74|170.34|172.87|170.47|172.35|169.95|0
1651161930000|2022-04-28 16:05:30|173.33|170.93|173.14|170.74|173.53|171.13|173.14|170.74|0
1651161940000|2022-04-28 16:05:40|173.4|171|173.27|170.87|173.4|171|173.27|170.87|0
1651161950000|2022-04-28 16:05:50|173.53|171.13|173.53|171.13|173.79|171.39|173.53|171.13|0
1651161960000|2022-04-28 16:06:00|173.6|171.2|174.05|171.65|174.18|171.78|173.6|171.2|0
1651161970000|2022-04-28 16:06:10|174.18|171.78|174.05|171.65|174.18|171.78|174.05|171.65|0
1651161980000|2022-04-28 16:06:20|174.31|171.91|174.97|172.57|174.97|172.57|174.31|171.91|0
1651161990000|2022-04-28 16:06:30|175.1|172.7|174.31|171.91|175.1|172.7|174.31|171.91|0
1651162000000|2022-04-28 16:06:40|174.05|171.65|174.58|172.18|174.58|172.18|173.92|171.52|0
1651162010000|2022-04-28 16:06:50|174.45|172.05|174.45|172.05|174.71|172.31|174.45|172.05|0
1651162020000|2022-04-28 16:07:00|174.31|171.91|174.31|171.91|174.58|172.18|174.31|171.91|0
1651162030000|2022-04-28 16:07:10|174.18|171.78|173.79|171.39|174.18|171.78|173.79|171.39|0
1651162040000|2022-04-28 16:07:20|174.05|171.65|173.92|171.52|174.05|171.65|173.92|171.52|0
1651162050000|2022-04-28 16:07:30|174.44|172.04|174.71|172.31|174.71|172.31|174.12|171.72|0
1651162060000|2022-04-28 16:07:40|174.58|172.18|173.92|171.52|174.58|172.18|173.92|171.52|0
1651162070000|2022-04-28 16:07:50|173.53|171.13|173.66|171.26|173.66|171.26|173.46|171.06|0
1651162080000|2022-04-28 16:08:00|173.92|171.52|174.18|171.78|174.18|171.78|173.79|171.39|0
1651162090000|2022-04-28 16:08:10|174.31|171.91|173.92|171.52|174.31|171.91|173.92|171.52|0
1651162100000|2022-04-28 16:08:20|174.05|171.65|174.44|172.04|174.44|172.04|173.92|171.52|0
1651162110000|2022-04-28 16:08:30|174.71|172.31|174.84|172.44|175.1|172.7|174.71|172.31|0
1651162120000|2022-04-28 16:08:40|174.71|172.31|174.57|172.17|174.91|172.51|174.57|172.17|0
1651162130000|2022-04-28 16:08:50|174.84|172.44|174.71|172.31|174.84|172.44|174.57|172.17|0
1651162140000|2022-04-28 16:09:00|174.84|172.44|174.05|171.65|174.84|172.44|174.05|171.65|0
1651162150000|2022-04-28 16:09:10|173.52|171.12|173.2|170.8|173.66|171.26|173|170.6|0
1651162160000|2022-04-28 16:09:20|173.52|171.12|173.66|171.26|173.66|171.26|173.26|170.86|0
1651162170000|2022-04-28 16:09:30|173.52|171.12|173.52|171.12|173.52|171.12|173.33|170.93|0
1651162180000|2022-04-28 16:09:40|173.66|171.26|173.26|170.86|173.66|171.26|173.26|170.86|0
1651162190000|2022-04-28 16:09:50|173.13|170.73|172.87|170.47|173.13|170.73|172.87|170.47|0
1651162200000|2022-04-28 16:10:00|172.61|170.21|172.68|170.28|172.87|170.47|172.48|170.08|0
1651162210000|2022-04-28 16:10:10|172.61|170.21|172.48|170.08|172.74|170.34|172.48|170.08|0
1651162220000|2022-04-28 16:10:20|172.02|169.62|172.22|169.82|172.35|169.95|172.02|169.62|0
1651162230000|2022-04-28 16:10:30|172.74|170.34|172.48|170.08|172.74|170.34|172.48|170.08|0
1651162240000|2022-04-28 16:10:40|172.74|170.34|173|170.6|173.13|170.73|172.74|170.34|0
1651162250000|2022-04-28 16:10:50|172.94|170.54|172.09|169.69|172.94|170.54|172.09|169.69|0
1651162260000|2022-04-28 16:11:00|172.35|169.95|172.74|170.34|172.74|170.34|172.35|169.95|0
1651162270000|2022-04-28 16:11:10|172.35|169.95|172.09|169.69|172.35|169.95|172.09|169.69|0
1651162280000|2022-04-28 16:11:20|172.22|169.82|171.63|169.23|172.22|169.82|171.63|169.23|0
1651162290000|2022-04-28 16:11:30|171.82|169.42|172.22|169.82|172.22|169.82|171.82|169.42|0
1651162300000|2022-04-28 16:11:40|172.61|170.21|172.22|169.82|172.74|170.34|172.22|169.82|0
1651162310000|2022-04-28 16:11:50|172.35|169.95|172.61|170.21|172.61|170.21|172.22|169.82|0
1651162320000|2022-04-28 16:12:00|172.15|169.75|172.21|169.81|172.48|170.08|172.15|169.75|0
1651162330000|2022-04-28 16:12:10|172.35|169.95|172.87|170.47|172.87|170.47|172.35|169.95|0
1651162340000|2022-04-28 16:12:20|172.61|170.21|172.61|170.21|172.61|170.21|172.48|170.08|0
1651162350000|2022-04-28 16:12:30|172.48|170.08|172.34|169.94|172.74|170.34|172.21|169.81|0
1651162360000|2022-04-28 16:12:40|172.02|169.62|171.43|169.03|172.02|169.62|171.43|169.03|0
1651162370000|2022-04-28 16:12:50|171.3|168.9|171.43|169.03|171.43|169.03|171.04|168.64|0
1651162380000|2022-04-28 16:13:00|171.56|169.16|171.56|169.16|171.69|169.29|171.56|169.16|0
1651162390000|2022-04-28 16:13:10|171.04|168.64|170.85|168.45|171.04|168.64|170.85|168.45|0
1651162400000|2022-04-28 16:13:20|170.65|168.25|170.27|167.87|170.65|168.25|170.14|167.74|0
1651162410000|2022-04-28 16:13:30|170.52|168.12|170.52|168.12|170.52|168.12|170.27|167.87|0
1651162420000|2022-04-28 16:13:40|170.91|168.51|170.91|168.51|171.04|168.64|170.91|168.51|0
1651162430000|2022-04-28 16:13:50|171.04|168.64|170.78|168.38|171.04|168.64|170.65|168.25|0
1651162440000|2022-04-28 16:14:00|170.98|168.58|170.33|167.93|170.98|168.58|170.14|167.74|0
1651162450000|2022-04-28 16:14:10|170.01|167.61|169.56|167.16|170.01|167.61|169.49|167.09|0
1651162460000|2022-04-28 16:14:20|169.88|167.48|169.36|166.96|169.88|167.48|169.3|166.9|0
1651162470000|2022-04-28 16:14:30|169.49|167.09|168.72|166.32|169.49|167.09|168.59|166.19|0
1651162480000|2022-04-28 16:14:40|168.85|166.45|168.97|166.57|168.97|166.57|168.85|166.45|0
1651162490000|2022-04-28 16:14:50|168.59|166.19|168.46|166.06|168.59|166.19|168.46|166.06|0
1651162500000|2022-04-28 16:15:00|167.95|165.55|168.08|165.68|168.08|165.68|167.82|165.42|0
1651162510000|2022-04-28 16:15:10|168.46|166.06|168.46|166.06|168.59|166.19|168.46|166.06|0
1651162520000|2022-04-28 16:15:20|168.66|166.26|167.56|165.16|168.66|166.26|167.56|165.16|0
1651162530000|2022-04-28 16:15:30|167.82|165.42|168.2|165.8|168.2|165.8|167.82|165.42|0
1651162540000|2022-04-28 16:15:40|168.46|166.06|168.07|165.67|168.46|166.06|168.07|165.67|0
1651162550000|2022-04-28 16:15:50|167.95|165.55|167.69|165.29|168.07|165.67|167.69|165.29|0
1651162560000|2022-04-28 16:16:00|167.43|165.03|167.82|165.42|167.82|165.42|167.43|165.03|0
1651162570000|2022-04-28 16:16:10|167.95|165.55|168.07|165.67|168.2|165.8|167.95|165.55|0
1651162580000|2022-04-28 16:16:20|167.95|165.55|167.69|165.29|167.95|165.55|167.69|165.29|0
1651162590000|2022-04-28 16:16:30|167.82|165.42|167.69|165.29|167.82|165.42|167.69|165.29|0
1651162600000|2022-04-28 16:16:40|167.56|165.16|167.43|165.03|167.69|165.29|167.43|165.03|0
1651162610000|2022-04-28 16:16:50|167.5|165.1|167.43|165.03|167.56|165.16|167.43|165.03|0
1651162620000|2022-04-28 16:17:00|167.56|165.16|166.67|164.27|167.56|165.16|166.67|164.27|0
1651162630000|2022-04-28 16:17:10|166.92|164.52|167.05|164.65|167.3|164.9|166.92|164.52|0
1651162640000|2022-04-28 16:17:20|167.3|164.9|167.43|165.03|167.43|165.03|167.3|164.9|0
1651162650000|2022-04-28 16:17:30|167.18|164.78|166.92|164.52|167.18|164.78|166.92|164.52|0
1651162660000|2022-04-28 16:17:40|166.67|164.27|166.16|163.76|166.67|164.27|166.16|163.76|0
1651162670000|2022-04-28 16:17:50|166.03|163.63|165.14|162.74|166.03|163.63|165.14|162.74|0
1651162680000|2022-04-28 16:18:00|164.89|162.49|165.01|162.61|165.01|162.61|164.89|162.49|0
1651162690000|2022-04-28 16:18:10|165.27|162.87|165.14|162.74|165.27|162.87|165.01|162.61|0
1651162700000|2022-04-28 16:18:20|165.01|162.61|164.89|162.49|165.01|162.61|164.89|162.49|0
1651162710000|2022-04-28 16:18:30|165.01|162.61|165.01|162.61|165.14|162.74|164.89|162.49|0
1651162720000|2022-04-28 16:18:40|165.14|162.74|164.89|162.49|165.14|162.74|164.89|162.49|0
1651162730000|2022-04-28 16:18:50|164.76|162.36|164.89|162.49|164.89|162.49|164.76|162.36|0
1651162740000|2022-04-28 16:19:00|165.01|162.61|164.89|162.49|165.01|162.61|164.76|162.36|0
1651162750000|2022-04-28 16:19:10|164.76|162.36|165.14|162.74|165.14|162.74|164.76|162.36|0
1651162760000|2022-04-28 16:19:20|165.01|162.61|164.89|162.49|165.01|162.61|164.89|162.49|0
1651162770000|2022-04-28 16:19:30|164.76|162.36|165.27|162.87|165.27|162.87|164.76|162.36|0
1651162780000|2022-04-28 16:19:40|165.08|162.68|165.14|162.74|165.14|162.74|165.01|162.61|0
1651162790000|2022-04-28 16:19:50|165.08|162.68|164.89|162.49|165.14|162.74|164.89|162.49|0
1651162800000|2022-04-28 16:20:00|165.01|162.61|164.88|162.48|165.01|162.61|164.76|162.36|0
1651162810000|2022-04-28 16:20:10|164.76|162.36|165.26|162.86|165.26|162.86|164.76|162.36|0
1651162820000|2022-04-28 16:20:20|165.52|163.12|164.88|162.48|165.52|163.12|164.88|162.48|0
1651162830000|2022-04-28 16:20:30|164.76|162.36|164.88|162.48|164.88|162.48|164.63|162.23|0
1651162840000|2022-04-28 16:20:40|164.76|162.36|165.01|162.61|165.01|162.61|164.76|162.36|0
1651162850000|2022-04-28 16:20:50|164.63|162.23|164.38|161.98|164.63|162.23|164.38|161.98|0
1651162860000|2022-04-28 16:21:00|164.5|162.1|164.13|161.73|164.5|162.1|164.13|161.73|0
1651162870000|2022-04-28 16:21:10|164|161.6|163.5|161.1|164|161.6|163.5|161.1|0
1651162880000|2022-04-28 16:21:20|163.62|161.22|164|161.6|164|161.6|163.62|161.22|0
1651162890000|2022-04-28 16:21:30|163.75|161.35|163.62|161.22|163.75|161.35|163.37|160.97|0
1651162900000|2022-04-28 16:21:40|163.49|161.09|163.43|161.03|163.49|161.09|163.37|160.97|0
1651162910000|2022-04-28 16:21:50|163.49|161.09|163.49|161.09|163.49|161.09|163.37|160.97|0
1651162920000|2022-04-28 16:22:00|163.37|160.97|163.75|161.35|163.75|161.35|163.37|160.97|0
1651162930000|2022-04-28 16:22:10|163.37|160.97|163.37|160.97|163.62|161.22|163.37|160.97|0
1651162940000|2022-04-28 16:22:20|163.24|160.84|163.62|161.22|163.62|161.22|163.24|160.84|0
1651162950000|2022-04-28 16:22:30|163.75|161.35|163.62|161.22|163.75|161.35|163.49|161.09|0
1651162960000|2022-04-28 16:22:40|163.49|161.09|163.37|160.97|163.49|161.09|163.37|160.97|0
1651162970000|2022-04-28 16:22:50|163.24|160.84|163.12|160.72|163.24|160.84|163.12|160.72|0
1651162980000|2022-04-28 16:23:00|162.87|160.47|162.74|160.34|162.87|160.47|162.74|160.34|0
1651162990000|2022-04-28 16:23:10|162.99|160.59|163.12|160.72|163.12|160.72|162.99|160.59|0
1651163000000|2022-04-28 16:23:20|162.99|160.59|162.61|160.21|162.99|160.59|162.61|160.21|0
1651163010000|2022-04-28 16:23:30|162.74|160.34|162.61|160.21|162.74|160.34|162.49|160.09|0
1651163020000|2022-04-28 16:23:40|162.86|160.46|162.49|160.09|162.86|160.46|162.49|160.09|0
1651163030000|2022-04-28 16:23:50|162.11|159.71|162.11|159.71|162.24|159.84|162.11|159.71|0
1651163040000|2022-04-28 16:24:00|162.24|159.84|162.24|159.84|162.49|160.09|162.24|159.84|0
1651163050000|2022-04-28 16:24:10|162.11|159.71|161.99|159.59|162.11|159.71|161.99|159.59|0
1651163060000|2022-04-28 16:24:20|161.86|159.46|161.99|159.59|162.05|159.65|161.86|159.46|0
1651163070000|2022-04-28 16:24:30|162.11|159.71|162.43|160.03|162.49|160.09|162.11|159.71|0
1651163080000|2022-04-28 16:24:40|162.36|159.96|162.61|160.21|162.61|160.21|162.36|159.96|0
1651163090000|2022-04-28 16:24:50|162.49|160.09|162.49|160.09|162.61|160.21|162.49|160.09|0
1651163100000|2022-04-28 16:25:00|162.36|159.96|161.99|159.59|162.36|159.96|161.99|159.59|0
1651163110000|2022-04-28 16:25:10|162.11|159.71|161.61|159.21|162.24|159.84|161.61|159.21|0
1651163120000|2022-04-28 16:25:20|161.74|159.34|161.36|158.96|161.74|159.34|161.36|158.96|0
1651163130000|2022-04-28 16:25:30|161.61|159.21|161.24|158.84|161.61|159.21|161.24|158.84|0
1651163140000|2022-04-28 16:25:40|161.11|158.71|160.86|158.46|161.11|158.71|160.86|158.46|0
1651163150000|2022-04-28 16:25:50|160.74|158.34|160.74|158.34|160.99|158.59|160.74|158.34|0
1651163160000|2022-04-28 16:26:00|160.61|158.21|160.61|158.21|160.61|158.21|160.49|158.09|0
1651163170000|2022-04-28 16:26:10|160.74|158.34|160.99|158.59|160.99|158.59|160.49|158.09|0
1651163180000|2022-04-28 16:26:20|161.11|158.71|161.48|159.08|161.48|159.08|161.11|158.71|0
1651163190000|2022-04-28 16:26:30|161.73|159.33|161.61|159.21|161.73|159.33|161.48|159.08|0
1651163200000|2022-04-28 16:26:40|161.73|159.33|161.23|158.83|161.73|159.33|161.23|158.83|0
1651163210000|2022-04-28 16:26:50|161.11|158.71|161.36|158.96|161.48|159.08|161.11|158.71|0
1651163220000|2022-04-28 16:27:00|161.48|159.08|161.23|158.83|161.48|159.08|161.17|158.77|0
1651163230000|2022-04-28 16:27:10|161.11|158.71|160.99|158.59|161.11|158.71|160.99|158.59|0
1651163240000|2022-04-28 16:27:20|160.98|158.58|160.61|158.21|160.98|158.58|160.61|158.21|0
1651163250000|2022-04-28 16:27:30|160.74|158.34|160.74|158.34|160.86|158.46|160.74|158.34|0
1651163260000|2022-04-28 16:27:40|160.61|158.21|160.49|158.09|160.74|158.34|160.49|158.09|0
1651163270000|2022-04-28 16:27:50|160.55|158.15|160.55|158.15|160.55|158.15|160.36|157.96|0
1651163280000|2022-04-28 16:28:00|160.49|158.09|160.36|157.96|160.49|158.09|160.24|157.84|0
1651163290000|2022-04-28 16:28:10|160.49|158.09|159.99|157.59|160.49|158.09|159.99|157.59|0
1651163300000|2022-04-28 16:28:20|159.87|157.47|159.62|157.22|159.87|157.47|159.25|156.85|0
1651163310000|2022-04-28 16:28:30|159.49|157.09|159.12|156.72|159.49|157.09|159.12|156.72|0
1651163320000|2022-04-28 16:28:40|159.25|156.85|159.37|156.97|159.37|156.97|159.25|156.85|0
1651163330000|2022-04-28 16:28:50|159.49|157.09|159.49|157.09|159.49|157.09|159.37|156.97|0
1651163340000|2022-04-28 16:29:00|159.86|157.46|159.86|157.46|159.86|157.46|159.74|157.34|0
1651163350000|2022-04-28 16:29:10|160.11|157.71|159.99|157.59|160.11|157.71|159.99|157.59|0
1651163360000|2022-04-28 16:29:20|159.86|157.46|159.99|157.59|159.99|157.59|159.74|157.34|0
1651163370000|2022-04-28 16:29:30|159.86|157.46|159.62|157.22|159.86|157.46|159.49|157.09|0
1651163380000|2022-04-28 16:29:40|159.49|157.09|159.62|157.22|159.62|157.22|159.49|157.09|0
1651163390000|2022-04-28 16:29:50|159.37|156.97|158.87|156.47|159.37|156.97|158.87|156.47|0
1651163400000|2022-04-28 16:30:00|158.63|156.23|158.13|155.73|158.63|156.23|158.13|155.73|0
1651163410000|2022-04-28 16:30:10|158.63|156.23|159.12|156.72|159.12|156.72|158.63|156.23|0
1651163420000|2022-04-28 16:30:20|159|156.6|159.12|156.72|159.12|156.72|158.87|156.47|0
1651163430000|2022-04-28 16:30:30|159.24|156.84|158.87|156.47|159.24|156.84|158.87|156.47|0
1651163440000|2022-04-28 16:30:40|158.75|156.35|159.12|156.72|159.12|156.72|158.75|156.35|0
1651163450000|2022-04-28 16:30:50|159|156.6|158.63|156.23|159|156.6|158.63|156.23|0
1651163460000|2022-04-28 16:31:00|158.5|156.1|158.26|155.86|158.5|156.1|158.26|155.86|0
1651163470000|2022-04-28 16:31:10|158.38|155.98|158.5|156.1|158.5|156.1|158.38|155.98|0
1651163480000|2022-04-28 16:31:20|158.26|155.86|158.13|155.73|158.26|155.86|158.13|155.73|0
1651163490000|2022-04-28 16:31:30|158.01|155.61|157.71|155.31|158.01|155.61|157.64|155.24|0
1651163500000|2022-04-28 16:31:40|157.64|155.24|157.71|155.31|157.76|155.36|157.64|155.24|0
1651163510000|2022-04-28 16:31:50|157.76|155.36|157.64|155.24|157.76|155.36|157.52|155.12|0
1651163520000|2022-04-28 16:32:00|157.83|155.43|157.52|155.12|157.83|155.43|157.15|154.75|0
1651163530000|2022-04-28 16:32:10|157.64|155.24|157.21|154.81|157.7|155.3|157.21|154.81|0
1651163540000|2022-04-28 16:32:20|157.15|154.75|157.15|154.75|157.4|155|157.03|154.63|0
1651163550000|2022-04-28 16:32:30|157.4|155|157.64|155.24|157.89|155.49|157.4|155|0
1651163560000|2022-04-28 16:32:40|157.52|155.12|157.52|155.12|157.52|155.12|157.52|155.12|0
1651163570000|2022-04-28 16:32:50|157.27|154.87|157.39|154.99|157.39|154.99|157.15|154.75|0
1651163580000|2022-04-28 16:33:00|157.15|154.75|156.9|154.5|157.27|154.87|156.66|154.26|0
1651163590000|2022-04-28 16:33:10|156.97|154.57|156.97|154.57|157.03|154.63|156.97|154.57|0
1651163600000|2022-04-28 16:33:20|157.27|154.87|157.39|154.99|157.52|155.12|157.27|154.87|0
1651163610000|2022-04-28 16:33:30|157.27|154.87|157.15|154.75|157.27|154.87|157.15|154.75|0
1651163620000|2022-04-28 16:33:40|157.03|154.63|157.21|154.81|157.27|154.87|157.03|154.63|0
1651163630000|2022-04-28 16:33:50|157.27|154.87|157.27|154.87|157.27|154.87|157.21|154.81|0
1651163640000|2022-04-28 16:34:00|157.15|154.75|156.97|154.57|157.15|154.75|156.78|154.38|0
1651163650000|2022-04-28 16:34:10|157.03|154.63|156.9|154.5|157.03|154.63|156.84|154.44|0
1651163660000|2022-04-28 16:34:20|156.84|154.44|157.02|153.9|157.02|154.44|156.78|153.9|0
1651163670000|2022-04-28 16:34:30|156.65|153.53|156.65|153.77|156.65|153.77|156.65|153.53|0
1651163680000|2022-04-28 16:34:40|157.02|154.14|156.72|153.84|157.02|154.14|156.65|153.77|0
1651163690000|2022-04-28 16:34:50|156.65|153.77|156.78|153.9|156.78|153.9|156.65|153.77|0
1651163700000|2022-04-28 16:35:00|156.53|153.65|156.29|153.41|156.65|153.77|156.29|153.41|0
1651163710000|2022-04-28 16:35:10|155.92|153.04|155.68|152.8|155.92|153.04|155.68|152.8|0
1651163720000|2022-04-28 16:35:20|155.56|152.68|155.68|152.8|155.68|152.8|155.44|152.56|0
1651163730000|2022-04-28 16:35:30|155.56|152.68|155.56|152.68|155.56|152.68|155.44|152.56|0
1651163740000|2022-04-28 16:35:40|155.68|152.8|156.41|153.53|156.41|153.53|155.68|152.8|0
1651163750000|2022-04-28 16:35:50|156.29|153.41|156.04|153.16|156.29|153.41|156.04|153.16|0
1651163760000|2022-04-28 16:36:00|155.92|153.04|155.43|152.55|155.92|153.04|155.43|152.55|0
1651163770000|2022-04-28 16:36:10|155.56|152.68|156.55|153.67|156.55|153.67|152.67|149.79|0
1651163780000|2022-04-28 16:36:20|156.3|153.42|154.81|151.93|156.3|153.42|154.81|151.93|0
1651163790000|2022-04-28 16:36:30|154.93|152.05|155.05|152.17|155.17|152.29|154.93|152.05|0
1651163800000|2022-04-28 16:36:40|154.93|152.05|155.78|152.9|155.78|152.9|154.93|152.05|0
1651163810000|2022-04-28 16:36:50|155.9|153.02|156.03|153.15|156.27|153.39|155.78|152.9|0
1651163820000|2022-04-28 16:37:00|155.78|152.9|155.66|152.78|155.78|152.9|155.66|152.78|0
1651163830000|2022-04-28 16:37:10|155.9|153.02|156.03|153.15|156.15|153.27|155.9|153.02|0
1651163840000|2022-04-28 16:37:20|155.9|153.02|155.54|152.66|155.9|153.02|155.54|152.66|0
1651163850000|2022-04-28 16:37:30|155.42|152.54|155.17|152.29|155.54|152.66|155.17|152.29|0
1651163860000|2022-04-28 16:37:40|155.29|152.41|154.93|152.05|155.29|152.41|154.93|152.05|0
1651163870000|2022-04-28 16:37:50|154.87|151.99|154.81|151.93|154.93|152.05|154.81|151.93|0
1651163880000|2022-04-28 16:38:00|154.69|151.81|154.2|151.32|154.69|151.81|154.2|151.32|0
1651163890000|2022-04-28 16:38:10|154.08|151.2|154.44|151.56|154.44|151.56|154.08|151.2|0
1651163900000|2022-04-28 16:38:20|154.32|151.44|154.08|151.2|154.44|151.56|154.08|151.2|0
1651163910000|2022-04-28 16:38:30|153.84|150.96|153.72|150.84|153.84|150.96|153.72|150.84|0
1651163920000|2022-04-28 16:38:40|153.78|150.9|153.96|151.08|154.08|151.2|153.78|150.9|0
1651163930000|2022-04-28 16:38:50|154.08|151.2|154.56|151.68|154.56|151.68|154.08|151.2|0
1651163940000|2022-04-28 16:39:00|154.68|151.8|154.93|152.05|154.93|152.05|154.68|151.8|0
1651163950000|2022-04-28 16:39:10|155.05|152.17|154.81|151.93|155.05|152.17|154.81|151.93|0
1651163960000|2022-04-28 16:39:20|154.56|151.68|154.68|151.8|154.68|151.8|154.44|151.56|0
1651163970000|2022-04-28 16:39:30|154.81|151.93|154.56|151.68|154.81|151.93|154.56|151.68|0
1651163980000|2022-04-28 16:39:40|154.44|151.56|154.32|151.44|154.56|151.68|154.32|151.44|0
1651163990000|2022-04-28 16:39:50|154.2|151.32|154.32|151.44|154.32|151.44|154.14|151.26|0
1651164000000|2022-04-28 16:40:00|154.44|151.56|153.83|150.95|154.44|151.56|153.83|150.95|0
1651164010000|2022-04-28 16:40:10|153.96|151.08|153.83|150.95|154.08|151.2|153.83|150.95|0
1651164020000|2022-04-28 16:40:20|153.71|150.83|153.71|150.83|153.71|150.83|153.71|150.83|0
1651164030000|2022-04-28 16:40:30|153.83|150.95|153.47|150.59|153.83|150.95|153.35|150.47|0
1651164040000|2022-04-28 16:40:40|153.41|150.53|153.47|150.59|153.47|150.59|153.41|150.53|0
1651164050000|2022-04-28 16:40:50|153.11|150.23|153.35|150.47|153.35|150.47|153.11|150.23|0
1651164060000|2022-04-28 16:41:00|153.11|150.23|153.11|150.23|153.11|150.23|153.11|150.23|0
1651164070000|2022-04-28 16:41:10|153.23|150.35|152.75|149.87|153.23|150.35|152.75|149.87|0
1651164080000|2022-04-28 16:41:20|152.63|149.75|152.39|149.51|152.63|149.75|152.39|149.51|0
1651164090000|2022-04-28 16:41:30|152.27|149.39|152.63|149.75|152.63|149.75|152.27|149.39|0
1651164100000|2022-04-28 16:41:40|152.51|149.63|152.99|150.11|152.99|150.11|152.51|149.63|0
1651164110000|2022-04-28 16:41:50|153.11|150.23|152.87|149.99|153.11|150.23|152.87|149.99|0
1651164120000|2022-04-28 16:42:00|152.75|149.87|152.63|149.75|152.75|149.87|152.51|149.63|0
1651164130000|2022-04-28 16:42:10|152.51|149.63|151.76|148.88|152.51|149.63|151.64|148.76|0
1651164140000|2022-04-28 16:42:20|151.88|149|151.76|148.88|151.88|149|151.64|148.76|0
1651164150000|2022-04-28 16:42:30|151.88|149|152.36|149.48|152.36|149.48|151.64|148.76|0
1651164160000|2022-04-28 16:42:40|152.24|149.36|151.88|149|152.24|149.36|151.88|149|0
1651164170000|2022-04-28 16:42:50|151.76|148.88|151.88|149|151.88|149|151.64|148.76|0
1651164180000|2022-04-28 16:43:00|151.76|148.88|151.64|148.76|151.76|148.88|151.64|148.76|0
1651164190000|2022-04-28 16:43:10|151.76|148.88|151.52|148.64|151.76|148.88|151.52|148.64|0
1651164200000|2022-04-28 16:43:20|151.4|148.52|151.28|148.4|151.4|148.52|151.28|148.4|0
1651164210000|2022-04-28 16:43:30|151.4|148.52|151.28|148.4|151.4|148.52|151.28|148.4|0
1651164220000|2022-04-28 16:43:40|151.04|148.16|150.68|147.8|151.04|148.16|150.68|147.8|0
1651164230000|2022-04-28 16:43:50|150.8|147.92|150.8|147.92|150.92|148.04|150.8|147.92|0
1651164240000|2022-04-28 16:44:00|150.56|147.68|150.8|147.92|150.8|147.92|150.44|147.56|0
1651164250000|2022-04-28 16:44:10|150.68|147.8|150.68|147.8|150.68|147.8|150.68|147.8|0
1651164260000|2022-04-28 16:44:20|150.8|147.92|151.04|148.16|151.04|148.16|150.8|147.92|0
1651164270000|2022-04-28 16:44:30|150.92|148.04|150.44|147.56|150.92|148.04|150.32|147.44|0
1651164280000|2022-04-28 16:44:40|150.32|147.44|150.44|147.56|150.68|147.8|150.32|147.44|0
1651164290000|2022-04-28 16:44:50|150.56|147.68|150.56|147.68|150.68|147.8|150.56|147.68|0
1651164300000|2022-04-28 16:45:00|150.32|147.44|149.72|146.84|150.32|147.44|149.72|146.84|0
1651164310000|2022-04-28 16:45:10|148.89|146.01|148.36|145.48|148.89|146.01|148.36|145.48|0
1651164320000|2022-04-28 16:45:20|148.3|145.42|148.89|146.01|148.89|146.01|148.3|145.42|0
1651164330000|2022-04-28 16:45:30|149.01|146.13|149.25|146.37|149.25|146.37|149.01|146.13|0
1651164340000|2022-04-28 16:45:40|149.36|146.48|149.01|146.13|149.36|146.48|149.01|146.13|0
1651164350000|2022-04-28 16:45:50|149.13|146.25|148.89|146.01|149.13|146.25|148.89|146.01|0
1651164360000|2022-04-28 16:46:00|148.77|145.89|148.3|145.42|148.77|145.89|148.3|145.42|0
1651164370000|2022-04-28 16:46:10|148.18|145.3|146.65|143.77|148.18|145.3|146.65|143.77|0
1651164380000|2022-04-28 16:46:20|146.41|143.53|146.76|143.88|146.76|143.88|146.18|143.3|0
1651164390000|2022-04-28 16:46:30|147.23|144.35|146.41|143.53|147.35|144.47|146.41|143.53|0
1651164400000|2022-04-28 16:46:40|146.65|143.77|146.65|143.77|146.65|143.77|146.53|143.65|0
1651164410000|2022-04-28 16:46:50|146.41|143.53|146.41|143.53|146.76|143.88|146.41|143.53|0
1651164420000|2022-04-28 16:47:00|146.29|143.41|145.94|143.06|146.29|143.41|145.83|142.95|0
1651164430000|2022-04-28 16:47:10|145.83|142.95|145.48|142.6|145.83|142.95|145.48|142.6|0
1651164440000|2022-04-28 16:47:20|145.36|142.48|146.06|143.18|146.06|143.18|145.36|142.48|0
1651164450000|2022-04-28 16:47:30|145.94|143.06|146.29|143.41|146.29|143.41|145.83|142.95|0
1651164460000|2022-04-28 16:47:40|146.06|143.18|145.48|142.6|146.06|143.18|145.48|142.6|0
1651164470000|2022-04-28 16:47:50|145.59|142.71|145.48|142.6|145.59|142.71|145.48|142.6|0
1651164480000|2022-04-28 16:48:00|145.71|142.83|145.48|142.6|145.83|142.95|145.48|142.6|0
1651164490000|2022-04-28 16:48:10|145.47|142.59|145.94|143.06|145.94|143.06|145.47|142.59|0
1651164500000|2022-04-28 16:48:20|146.06|143.18|146.41|143.53|146.41|143.53|146.06|143.18|0
1651164510000|2022-04-28 16:48:30|146.29|143.41|146.29|143.41|146.41|143.53|146.29|143.41|0
1651164520000|2022-04-28 16:48:40|146.41|143.53|146.18|143.3|146.41|143.53|146.06|143.18|0
1651164530000|2022-04-28 16:48:50|146.29|143.41|146.53|143.65|146.53|143.65|146.29|143.41|0
1651164540000|2022-04-28 16:49:00|146.41|143.53|146.76|143.88|146.76|143.88|146.41|143.53|0
1651164550000|2022-04-28 16:49:10|147|144.12|148.29|145.41|148.29|145.41|147|144.12|0
1651164560000|2022-04-28 16:49:20|148.18|145.3|148.53|145.65|148.53|145.65|148.18|145.3|0
1651164570000|2022-04-28 16:49:30|148.29|145.41|148.18|145.3|148.29|145.41|148.18|145.3|0
1651164580000|2022-04-28 16:49:40|148.29|145.41|147.47|144.59|148.29|145.41|147.47|144.59|0
1651164590000|2022-04-28 16:49:50|147.7|144.82|147.82|144.94|147.82|144.94|147.47|144.59|0
1651164600000|2022-04-28 16:50:00|147.7|144.82|147.88|145|147.88|145|147.58|144.7|0
1651164610000|2022-04-28 16:50:10|148.17|145.29|147.82|144.94|148.17|145.29|147.58|144.7|0
1651164620000|2022-04-28 16:50:20|147.7|144.82|147.82|144.94|147.94|145.06|147.7|144.82|0
1651164630000|2022-04-28 16:50:30|148.06|145.18|148.29|145.41|148.65|145.77|148.06|145.18|0
1651164640000|2022-04-28 16:50:40|148.41|145.53|148.53|145.65|148.59|145.71|148.41|145.53|0
1651164650000|2022-04-28 16:50:50|148.41|145.53|148.53|145.65|148.53|145.65|148.41|145.53|0
1651164660000|2022-04-28 16:51:00|148.65|145.77|149.12|146.24|149.24|146.36|148.53|145.65|0
1651164670000|2022-04-28 16:51:10|149.6|146.72|150.19|147.31|150.19|147.31|149.6|146.72|0
1651164680000|2022-04-28 16:51:20|150.31|147.43|150.07|147.19|150.31|147.43|150.07|147.19|0
1651164690000|2022-04-28 16:51:30|150.31|147.43|150.43|147.55|150.55|147.67|150.19|147.31|0
1651164700000|2022-04-28 16:51:40|150.31|147.43|149.24|146.36|150.31|147.43|149.12|146.24|0
1651164710000|2022-04-28 16:51:50|149.36|146.48|149.48|146.6|149.48|146.6|149.36|146.48|0
1651164720000|2022-04-28 16:52:00|149.36|146.48|150.07|147.19|150.07|147.19|149.36|146.48|0
1651164730000|2022-04-28 16:52:10|149.95|147.07|149.83|146.95|149.95|147.07|149.6|146.72|0
1651164740000|2022-04-28 16:52:20|149.95|147.07|150.07|147.19|150.07|147.19|149.95|147.07|0
1651164750000|2022-04-28 16:52:30|150.43|147.55|150.19|147.31|150.43|147.55|150.07|147.19|0
1651164760000|2022-04-28 16:52:40|150.07|147.19|150.19|147.31|150.19|147.31|150.07|147.19|0
1651164770000|2022-04-28 16:52:50|150.07|147.19|149.12|146.24|150.07|147.19|149.12|146.24|0
1651164780000|2022-04-28 16:53:00|149|146.12|148.29|145.41|149|146.12|148.29|145.41|0
1651164790000|2022-04-28 16:53:10|148.17|145.29|147.94|145.06|148.17|145.29|147.58|144.7|0
1651164800000|2022-04-28 16:53:20|148.05|145.17|148.29|145.41|148.29|145.41|147.94|145.06|0
1651164810000|2022-04-28 16:53:30|148.05|145.17|148.29|145.41|148.29|145.41|147.82|144.94|0
1651164820000|2022-04-28 16:53:40|148.05|145.17|147.82|144.94|148.05|145.17|147.82|144.94|0
1651164830000|2022-04-28 16:53:50|147.7|144.82|147.46|144.58|147.7|144.82|147.34|144.46|0
1651164840000|2022-04-28 16:54:00|147.7|144.82|147.46|144.58|147.7|144.82|147.46|144.58|0
1651164850000|2022-04-28 16:54:10|148.05|145.17|147.41|144.53|148.05|145.17|147.41|144.53|0
1651164860000|2022-04-28 16:54:20|147.34|144.46|147.58|144.7|148.05|145.17|147.34|144.46|0
1651164870000|2022-04-28 16:54:30|147.82|144.94|147.93|145.05|147.93|145.05|147.82|144.94|0
1651164880000|2022-04-28 16:54:40|147.7|144.82|147.58|144.7|147.7|144.82|147.46|144.58|0
1651164890000|2022-04-28 16:54:50|147.7|144.82|147.46|144.58|147.7|144.82|147.46|144.58|0
1651164900000|2022-04-28 16:55:00|147.82|144.94|147.58|144.7|148.05|145.17|147.58|144.7|0
1651164910000|2022-04-28 16:55:10|147.7|144.82|147.93|145.05|148.05|145.17|147.7|144.82|0
1651164920000|2022-04-28 16:55:20|148.17|145.29|148.52|145.64|148.52|145.64|148.11|145.23|0
1651164930000|2022-04-28 16:55:30|148.88|146|148.64|145.76|148.88|146|148.64|145.76|0
1651164940000|2022-04-28 16:55:40|148.41|145.53|148.17|145.29|148.41|145.53|148.17|145.29|0
1651164950000|2022-04-28 16:55:50|148.29|145.41|148.17|145.29|148.29|145.41|148.17|145.29|0
1651164960000|2022-04-28 16:56:00|148.05|145.17|148.41|145.53|148.41|145.53|148.05|145.17|0
1651164970000|2022-04-28 16:56:10|148.52|145.64|148.17|145.29|148.52|145.64|148.17|145.29|0
1651164980000|2022-04-28 16:56:20|148.29|145.41|148.52|145.64|148.52|145.64|148.29|145.41|0
1651164990000|2022-04-28 16:56:30|148.17|145.29|148.17|145.29|148.17|145.29|148.05|145.17|0
1651165000000|2022-04-28 16:56:40|148.29|145.41|148.05|145.17|148.4|145.52|148.05|145.17|0
1651165010000|2022-04-28 16:56:50|148.17|145.29|148.4|145.52|148.52|145.64|148.17|145.29|0
1651165020000|2022-04-28 16:57:00|148.29|145.41|150.01|147.13|150.01|147.13|148.05|145.17|0
1651165030000|2022-04-28 16:57:10|147.51|144.63|148.08|145.2|148.08|145.2|147.51|144.63|0
1651165040000|2022-04-28 16:57:20|148.02|145.14|147.9|145.02|148.02|145.14|147.9|145.02|0
1651165050000|2022-04-28 16:57:30|147.78|144.9|147.66|144.78|147.78|144.9|147.66|144.78|0
1651165060000|2022-04-28 16:57:40|147.54|144.66|147.66|144.78|147.66|144.78|147.43|144.55|0
1651165070000|2022-04-28 16:57:50|147.54|144.66|147.18|144.3|147.54|144.66|147.15|144.27|0
1651165080000|2022-04-28 16:58:00|147.06|144.18|147.12|144.24|147.12|144.24|147.06|144.18|0
1651165090000|2022-04-28 16:58:10|147.3|144.42|147.18|144.3|147.3|144.42|147.06|144.18|0
1651165100000|2022-04-28 16:58:20|147.41|144.53|147.06|144.18|147.41|144.53|147.06|144.18|0
1651165110000|2022-04-28 16:58:30|147.18|144.3|147.18|144.3|147.18|144.3|147.06|144.18|0
1651165120000|2022-04-28 16:58:40|147.12|144.24|146.59|143.71|147.12|144.24|146.59|143.71|0
1651165130000|2022-04-28 16:58:50|146.47|143.59|146.12|143.24|146.47|143.59|146.12|143.24|0
1651165140000|2022-04-28 16:59:00|146|143.12|145.88|143|146.12|143.24|145.88|143|0
1651165150000|2022-04-28 16:59:10|145.65|142.77|145.76|142.88|145.88|143|145.65|142.77|0
1651165160000|2022-04-28 16:59:20|145.41|142.53|145.53|142.65|145.65|142.77|145.36|142.48|0
1651165170000|2022-04-28 16:59:30|146|143.12|145.76|142.88|146|143.12|145.53|142.65|0
1651165180000|2022-04-28 16:59:40|145.88|143|145.65|142.77|146.12|143.24|145.65|142.77|0
1651165190000|2022-04-28 16:59:50|145.53|142.65|145.53|142.65|145.65|142.77|145.41|142.53|0
1651165200000|2022-04-28 17:00:00|145.06|142.18|145.29|142.41|145.29|142.41|145.06|142.18|0
1651165210000|2022-04-28 17:00:10|145.18|142.3|145.29|142.41|145.29|142.41|145|142.12|0
1651165220000|2022-04-28 17:00:20|145.18|142.3|145.06|142.18|145.29|142.41|145.06|142.18|0
1651165230000|2022-04-28 17:00:30|145.18|142.3|144.94|142.06|145.18|142.3|144.94|142.06|0
1651165240000|2022-04-28 17:00:40|144.83|141.95|144.83|141.95|144.83|141.95|144.71|141.83|0
1651165250000|2022-04-28 17:00:50|144.59|141.71|144.83|141.95|144.83|141.95|144.59|141.71|0
1651165260000|2022-04-28 17:01:00|144.94|142.06|145.06|142.18|145.18|142.3|144.94|142.06|0
1651165270000|2022-04-28 17:01:10|145.29|142.41|144.83|141.95|145.29|142.41|144.83|141.95|0
1651165280000|2022-04-28 17:01:20|145.06|142.18|144.94|142.06|145.18|142.3|144.94|142.06|0
1651165290000|2022-04-28 17:01:30|144.83|141.95|144.59|141.71|144.83|141.95|144.59|141.71|0
1651165310000|2022-04-28 17:01:50|144.71|141.83|144.83|141.95|144.83|141.95|144.59|141.71|0
1651165320000|2022-04-28 17:02:00|145.41|142.53|146.58|143.7|146.58|143.7|145.41|142.53|0
1651165330000|2022-04-28 17:02:10|146.53|143.65|146.58|143.7|147.06|144.18|146.53|143.65|0
1651165340000|2022-04-28 17:02:20|146.11|143.23|145.41|142.53|146.11|143.23|145.41|142.53|0
1651165350000|2022-04-28 17:02:30|145.59|142.71|144.71|141.83|145.59|142.71|144.71|141.83|0
1651165360000|2022-04-28 17:02:40|144.59|141.71|144.59|141.71|144.82|141.94|144.59|141.71|0
1651165370000|2022-04-28 17:02:50|144.71|141.83|144.59|141.71|144.71|141.83|144.59|141.71|0
1651165380000|2022-04-28 17:03:00|144.94|142.06|145.29|142.41|145.29|142.41|144.94|142.06|0
1651165390000|2022-04-28 17:03:10|145.53|142.65|145.88|143|146|143.12|145.53|142.65|0
1651165400000|2022-04-28 17:03:20|145.76|142.88|145.99|143.11|145.99|143.11|145.76|142.88|0
1651165410000|2022-04-28 17:03:30|146.11|143.23|145.99|143.11|146.35|143.47|145.99|143.11|0
1651165420000|2022-04-28 17:03:40|146.11|143.23|146.11|143.23|146.23|143.35|146.11|143.23|0
1651165430000|2022-04-28 17:03:50|145.88|143|146.11|143.23|146.35|143.47|145.88|143|0
1651165440000|2022-04-28 17:04:00|145.76|142.88|145.41|142.53|145.76|142.88|145.41|142.53|0
1651165450000|2022-04-28 17:04:10|145.52|142.64|144.94|142.06|145.52|142.64|144.94|142.06|0
1651165460000|2022-04-28 17:04:20|144.82|141.94|144.01|141.13|144.82|141.94|144.01|141.13|0
1651165470000|2022-04-28 17:04:30|144.36|141.48|144.59|141.71|144.71|141.83|144.36|141.48|0
1651165480000|2022-04-28 17:04:40|144.71|141.83|144.47|141.59|144.94|142.06|144.47|141.59|0
1651165490000|2022-04-28 17:04:50|144.24|141.36|144.24|141.36|144.24|141.36|144.24|141.36|0
1651165500000|2022-04-28 17:05:00|144.36|141.48|144.01|141.13|144.36|141.48|144.01|141.13|0
1651165510000|2022-04-28 17:05:10|144.12|141.24|144.01|141.13|144.12|141.24|143.89|141.01|0
1651165520000|2022-04-28 17:05:20|144.24|141.36|144.7|141.82|144.7|141.82|144.12|141.24|0
1651165530000|2022-04-28 17:05:30|144.94|142.06|144.82|141.94|144.94|142.06|144.82|141.94|0
1651165540000|2022-04-28 17:05:40|145.29|142.41|144.65|141.77|145.29|142.41|144.65|141.77|0
1651165550000|2022-04-28 17:05:50|144.7|141.82|144.59|141.71|144.7|141.82|144.53|141.65|0
1651165560000|2022-04-28 17:06:00|144.7|141.82|144.94|142.06|144.94|142.06|144.7|141.82|0
1651165570000|2022-04-28 17:06:10|145.52|142.64|145.23|142.35|145.64|142.76|145.23|142.35|0
1651165580000|2022-04-28 17:06:20|145.17|142.29|144.35|141.47|145.17|142.29|144.35|141.47|0
1651165590000|2022-04-28 17:06:30|144.59|141.71|144.35|141.47|144.82|141.94|144.35|141.47|0
1651165600000|2022-04-28 17:06:40|144.24|141.36|144.12|141.24|144.24|141.36|144.12|141.24|0
1651165610000|2022-04-28 17:06:50|144|141.12|143.77|140.89|144|141.12|143.77|140.89|0
1651165620000|2022-04-28 17:07:00|143.89|141.01|142.73|139.85|143.89|141.01|142.73|139.85|0
1651165630000|2022-04-28 17:07:10|142.27|139.39|142.27|139.39|142.27|139.39|142.27|139.39|0
1651165640000|2022-04-28 17:07:20|142.38|139.5|142.5|139.62|142.61|139.73|142.38|139.5|0
1651165650000|2022-04-28 17:07:30|142.38|139.5|142.27|139.39|142.38|139.5|142.04|139.16|0
1651165660000|2022-04-28 17:07:40|141.8|138.92|141.8|138.92|142.04|139.16|141.69|138.81|0
1651165670000|2022-04-28 17:07:50|142.04|139.16|142.15|139.27|142.27|139.39|142.04|139.16|0
1651165680000|2022-04-28 17:08:00|142.27|139.39|142.38|139.5|142.5|139.62|142.27|139.39|0
1651165690000|2022-04-28 17:08:10|142.03|139.15|142.21|139.33|142.21|139.33|142.03|139.15|0
1651165700000|2022-04-28 17:08:20|142.38|139.5|142.15|139.27|142.38|139.5|142.03|139.15|0
1651165710000|2022-04-28 17:08:30|142.27|139.39|142.5|139.62|142.73|139.85|142.27|139.39|0
1651165720000|2022-04-28 17:08:40|142.84|139.96|142.73|139.85|142.96|140.08|142.73|139.85|0
1651165730000|2022-04-28 17:08:50|142.84|139.96|142.84|139.96|142.96|140.08|142.84|139.96|0
1651165740000|2022-04-28 17:09:00|142.61|139.73|142.61|139.73|142.61|139.73|142.26|139.38|0
1651165750000|2022-04-28 17:09:10|142.84|139.96|142.96|140.08|143.07|140.19|142.84|139.96|0
1651165760000|2022-04-28 17:09:20|142.67|139.79|142.9|140.02|142.96|140.08|142.67|139.79|0
1651165770000|2022-04-28 17:09:30|142.84|139.96|142.61|139.73|142.84|139.96|142.61|139.73|0
1651165780000|2022-04-28 17:09:40|142.49|139.61|142.38|139.5|142.49|139.61|142.32|139.44|0
1651165790000|2022-04-28 17:09:50|142.15|139.27|142.26|139.38|142.26|139.38|142.15|139.27|0
1651165800000|2022-04-28 17:10:00|142.38|139.5|142.26|139.38|142.38|139.5|142.26|139.38|0
1651165810000|2022-04-28 17:10:10|141.92|139.04|142.03|139.15|142.03|139.15|141.69|138.81|0
1651165820000|2022-04-28 17:10:20|141.92|139.04|142.26|139.38|142.26|139.38|141.92|139.04|0
1651165830000|2022-04-28 17:10:30|141.92|139.04|141.8|138.92|141.92|139.04|141.8|138.92|0
1651165840000|2022-04-28 17:10:40|141.92|139.04|141.69|138.81|142.03|139.15|141.69|138.81|0
1651165850000|2022-04-28 17:10:50|141.8|138.92|141.11|138.23|141.8|138.92|141.11|138.23|0
1651165860000|2022-04-28 17:11:00|141|138.12|141.11|138.23|141.34|138.46|141|138.12|0
1651165870000|2022-04-28 17:11:10|141.23|138.35|141.11|138.23|141.34|138.46|141.11|138.23|0
1651165880000|2022-04-28 17:11:20|140.88|138|140.31|137.43|140.88|138|140.31|137.43|0
1651165890000|2022-04-28 17:11:30|139.74|136.86|139.63|136.75|139.74|136.86|139.51|136.63|0
1651165900000|2022-04-28 17:11:40|140.31|137.43|139.74|136.86|140.31|137.43|139.74|136.86|0
1651165910000|2022-04-28 17:11:50|139.85|136.97|140.08|137.2|140.08|137.2|139.74|136.86|0
1651165920000|2022-04-28 17:12:00|139.85|136.97|139.17|136.29|139.85|136.97|139.17|136.29|0
1651165930000|2022-04-28 17:12:10|139.06|136.18|139.06|136.18|139.28|136.4|139.06|136.18|0
1651165940000|2022-04-28 17:12:20|139.4|136.52|139.4|136.52|139.4|136.52|139.17|136.29|0
1651165950000|2022-04-28 17:12:30|139.12|136.24|138.83|135.95|139.17|136.29|138.83|135.95|0
1651165960000|2022-04-28 17:12:40|138.6|135.72|138.15|135.27|138.6|135.72|138.15|135.27|0
1651165970000|2022-04-28 17:12:50|138.49|135.61|138.49|135.61|138.49|135.61|138.38|135.5|0
1651165980000|2022-04-28 17:13:00|138.83|135.95|138.49|135.61|138.83|135.95|138.38|135.5|0
1651165990000|2022-04-28 17:13:10|138.72|135.84|138.94|136.06|139.17|136.29|138.72|135.84|0
1651166000000|2022-04-28 17:13:20|139.06|136.18|139.51|136.63|139.51|136.63|139.06|136.18|0
1651166010000|2022-04-28 17:13:30|139.4|136.52|139.28|136.4|139.51|136.63|139.28|136.4|0
1651166020000|2022-04-28 17:13:40|139.17|136.29|139.17|136.29|139.17|136.29|139.17|136.29|0
1651166030000|2022-04-28 17:13:50|139.28|136.4|138.72|135.84|139.28|136.4|138.72|135.84|0
1651166040000|2022-04-28 17:14:00|138.94|136.06|138.26|135.38|138.94|136.06|138.26|135.38|0
1651166050000|2022-04-28 17:14:10|138.15|135.27|138.26|135.38|138.26|135.38|138.15|135.27|0
1651166060000|2022-04-28 17:14:20|138.38|135.5|138.49|135.61|138.49|135.61|138.26|135.38|0
1651166070000|2022-04-28 17:14:30|138.26|135.38|138.15|135.27|138.26|135.38|138.15|135.27|0
1651166080000|2022-04-28 17:14:40|138.37|135.49|138.26|135.38|138.37|135.49|138.26|135.38|0
1651166090000|2022-04-28 17:14:50|138.37|135.49|138.49|135.61|138.49|135.61|138.37|135.49|0
1651166100000|2022-04-28 17:15:00|138.71|135.83|138.43|135.55|138.71|135.83|138.37|135.49|0
1651166110000|2022-04-28 17:15:10|138.49|135.61|137.7|134.82|138.49|135.61|137.7|134.82|0
1651166120000|2022-04-28 17:15:20|138.03|135.15|138.66|135.78|138.66|135.78|138.03|135.15|0
1651166130000|2022-04-28 17:15:30|139.28|136.4|140.19|137.31|140.19|137.31|139.17|136.29|0
1651166140000|2022-04-28 17:15:40|140.08|137.2|139.96|137.08|140.19|137.31|139.96|137.08|0
1651166150000|2022-04-28 17:15:50|140.31|137.43|139.96|137.08|140.31|137.43|139.62|136.74|0
1651166160000|2022-04-28 17:16:00|140.08|137.2|140.08|137.2|140.19|137.31|140.08|137.2|0
1651166170000|2022-04-28 17:16:10|139.96|137.08|140.42|137.54|140.42|137.54|139.96|137.08|0
1651166180000|2022-04-28 17:16:20|140.53|137.65|140.42|137.54|140.53|137.65|140.31|137.43|0
1651166190000|2022-04-28 17:16:30|140.65|137.77|140.99|138.11|140.99|138.11|140.65|137.77|0
1651166200000|2022-04-28 17:16:40|140.88|138|140.53|137.65|140.88|138|140.53|137.65|0
1651166210000|2022-04-28 17:16:50|140.42|137.54|140.3|137.42|140.65|137.77|140.3|137.42|0
1651166220000|2022-04-28 17:17:00|140.42|137.54|140.65|137.77|140.99|138.11|140.42|137.54|0
1651166230000|2022-04-28 17:17:10|140.99|138.11|141.22|138.34|141.22|138.34|140.99|138.11|0
1651166240000|2022-04-28 17:17:20|141.34|138.46|141.11|138.23|141.34|138.46|140.88|138|0
1651166250000|2022-04-28 17:17:30|141.22|138.34|140.88|138|141.22|138.34|140.88|138|0
1651166260000|2022-04-28 17:17:40|140.82|137.94|140.65|137.77|140.82|137.94|140.65|137.77|0
1651166270000|2022-04-28 17:17:50|140.59|137.71|140.42|137.54|140.59|137.71|140.3|137.42|0
1651166280000|2022-04-28 17:18:00|139.96|137.08|140.53|137.65|140.76|137.88|139.96|137.08|0
1651166290000|2022-04-28 17:18:10|140.88|138|140.53|137.65|141.1|138.22|140.53|137.65|0
1651166300000|2022-04-28 17:18:20|140.42|137.54|140.53|137.65|140.53|137.65|140.42|137.54|0
1651166310000|2022-04-28 17:18:30|140.59|137.71|141.22|138.34|141.22|138.34|140.59|137.71|0
1651166320000|2022-04-28 17:18:40|140.87|137.99|140.53|137.65|140.87|137.99|140.53|137.65|0
1651166330000|2022-04-28 17:18:50|140.65|137.77|140.59|137.71|140.76|137.88|140.53|137.65|0
1651166340000|2022-04-28 17:19:00|140.76|137.88|140.87|137.99|140.87|137.99|140.76|137.88|0
1651166350000|2022-04-28 17:19:10|140.65|137.77|139.85|136.97|140.65|137.77|139.62|136.74|0
1651166360000|2022-04-28 17:19:20|139.73|136.85|139.56|136.68|139.73|136.85|139.5|136.62|0
1651166370000|2022-04-28 17:19:30|139.39|136.51|139.16|136.28|139.39|136.51|139.16|136.28|0
1651166380000|2022-04-28 17:19:40|139.28|136.4|141.08|138.2|141.08|138.2|139.16|136.28|0
1651166390000|2022-04-28 17:19:50|140.97|138.09|138.97|136.09|140.97|138.09|138.97|136.09|0
1651166400000|2022-04-28 17:20:00|139.09|136.21|139.09|136.21|139.09|136.21|138.97|136.09|0
1651166410000|2022-04-28 17:20:10|139.54|136.66|139.66|136.78|139.66|136.78|139.2|136.32|0
1651166420000|2022-04-28 17:20:20|140.11|137.23|140.11|137.23|140.23|137.35|140|137.12|0
1651166430000|2022-04-28 17:20:30|139.77|136.89|140|137.12|140|137.12|139.77|136.89|0
1651166440000|2022-04-28 17:20:40|140.11|137.23|140.46|137.58|140.46|137.58|140.11|137.23|0
1651166450000|2022-04-28 17:20:50|140.23|137.35|140|137.12|140.23|137.35|140|137.12|0
1651166460000|2022-04-28 17:21:00|140.11|137.23|140.11|137.23|140.23|137.35|140.11|137.23|0
1651166470000|2022-04-28 17:21:10|140.23|137.35|139.66|136.78|140.23|137.35|139.66|136.78|0
1651166480000|2022-04-28 17:21:20|139.54|136.66|139.77|136.89|139.77|136.89|139.54|136.66|0
1651166490000|2022-04-28 17:21:30|139.88|137|140.11|137.23|140.23|137.35|139.88|137|0
1651166500000|2022-04-28 17:21:40|140|137.12|140.68|137.8|140.68|137.8|140|137.12|0
1651166510000|2022-04-28 17:21:50|140.91|138.03|141.03|138.15|141.03|138.15|140.57|137.69|0
1651166520000|2022-04-28 17:22:00|141.14|138.26|141.49|138.61|141.6|138.72|141.14|138.26|0
1651166530000|2022-04-28 17:22:10|141.83|138.95|141.95|139.07|141.95|139.07|141.83|138.95|0
1651166540000|2022-04-28 17:22:20|142.06|139.18|142.06|139.18|142.41|139.53|141.95|139.07|0
1651166550000|2022-04-28 17:22:30|141.6|138.72|141.6|138.72|141.6|138.72|141.6|138.72|0
1651166560000|2022-04-28 17:22:40|141.49|138.61|142.18|139.3|142.18|139.3|141.49|138.61|0
1651166570000|2022-04-28 17:22:50|141.83|138.95|141.83|138.95|141.95|139.07|141.78|138.9|0
1651166580000|2022-04-28 17:23:00|141.49|138.61|141.2|138.32|141.49|138.61|141.14|138.26|0
1651166590000|2022-04-28 17:23:10|141.14|138.26|140.8|137.92|141.14|138.26|140.68|137.8|0
1651166600000|2022-04-28 17:23:20|140.91|138.03|141.03|138.15|141.03|138.15|140.8|137.92|0
1651166610000|2022-04-28 17:23:30|141.37|138.49|141.37|138.49|141.37|138.49|141.26|138.38|0
1651166620000|2022-04-28 17:23:40|141.26|138.38|141.31|138.43|141.49|138.61|141.26|138.38|0
1651166630000|2022-04-28 17:23:50|141.26|138.38|141.03|138.15|141.26|138.38|140.8|137.92|0
1651166640000|2022-04-28 17:24:00|140.91|138.03|141.03|138.15|141.03|138.15|140.8|137.92|0
1651166650000|2022-04-28 17:24:10|141.2|138.32|141.25|138.37|141.37|138.49|141.2|138.32|0
1651166660000|2022-04-28 17:24:20|141.37|138.49|141.25|138.37|141.37|138.49|141.25|138.37|0
1651166670000|2022-04-28 17:24:30|140.91|138.03|140.57|137.69|140.91|138.03|140.57|137.69|0
1651166680000|2022-04-28 17:24:40|140.91|138.03|140.91|138.03|141.02|138.14|140.91|138.03|0
1651166690000|2022-04-28 17:24:50|140.8|137.92|141.14|138.26|141.14|138.26|140.8|137.92|0
1651166700000|2022-04-28 17:25:00|140.91|138.03|140.68|137.8|140.91|138.03|140.68|137.8|0
1651166710000|2022-04-28 17:25:10|140.79|137.91|141.02|138.14|141.02|138.14|140.79|137.91|0
1651166720000|2022-04-28 17:25:20|140.79|137.91|140.57|137.69|140.79|137.91|140.57|137.69|0
1651166730000|2022-04-28 17:25:30|140.79|137.91|140.91|138.03|140.91|138.03|140.68|137.8|0
1651166740000|2022-04-28 17:25:40|140.79|137.91|140.62|137.74|140.79|137.91|140.45|137.57|0
1651166750000|2022-04-28 17:25:50|140.56|137.68|140.45|137.57|140.68|137.8|140.45|137.57|0
1651166760000|2022-04-28 17:26:00|140.51|137.63|140.68|137.8|141.02|138.14|140.51|137.63|0
1651166770000|2022-04-28 17:26:10|140.79|137.91|140.91|138.03|140.91|138.03|140.79|137.91|0
1651166780000|2022-04-28 17:26:20|140.79|137.91|141.08|138.2|141.08|138.2|140.79|137.91|0
1651166790000|2022-04-28 17:26:30|141.14|138.26|140.79|137.91|141.14|138.26|140.68|137.8|0
1651166800000|2022-04-28 17:26:40|140.74|137.86|140.68|137.8|140.74|137.86|140.56|137.68|0
1651166810000|2022-04-28 17:26:50|140.56|137.68|140.33|137.45|141.02|138.14|140.33|137.45|0
1651166820000|2022-04-28 17:27:00|140.22|137.34|140.22|137.34|140.22|137.34|140.22|137.34|0
1651166830000|2022-04-28 17:27:10|140.33|137.45|140.45|137.57|140.45|137.57|140.33|137.45|0
1651166840000|2022-04-28 17:27:20|140.22|137.34|140.22|137.34|140.22|137.34|140.22|137.34|0
1651166850000|2022-04-28 17:27:30|140.56|137.68|140.28|137.4|140.56|137.68|140.22|137.34|0
1651166860000|2022-04-28 17:27:40|140.33|137.45|140.22|137.34|140.51|137.63|140.22|137.34|0
1651166870000|2022-04-28 17:27:50|140.33|137.45|140.45|137.57|140.56|137.68|140.33|137.45|0
1651166880000|2022-04-28 17:28:00|140.11|137.23|140.11|137.23|140.33|137.45|140.11|137.23|0
1651166890000|2022-04-28 17:28:10|139.99|137.11|139.31|136.43|139.99|137.11|139.31|136.43|0
1651166900000|2022-04-28 17:28:20|139.08|136.2|139.53|136.65|139.65|136.77|139.08|136.2|0
1651166910000|2022-04-28 17:28:30|139.65|136.77|139.31|136.43|139.65|136.77|139.31|136.43|0
1651166920000|2022-04-28 17:28:40|139.19|136.31|138.97|136.09|139.19|136.31|138.97|136.09|0
1651166930000|2022-04-28 17:28:50|139.08|136.2|138.85|135.97|139.08|136.2|138.85|135.97|0
1651166940000|2022-04-28 17:29:00|138.74|135.86|138.97|136.09|138.97|136.09|138.62|135.74|0
1651166950000|2022-04-28 17:29:10|139.31|136.43|139.99|137.11|139.99|137.11|139.31|136.43|0
1651166960000|2022-04-28 17:29:20|139.88|137|139.31|136.43|139.88|137|139.31|136.43|0
1651166970000|2022-04-28 17:29:30|139.08|136.2|139.08|136.2|139.08|136.2|138.74|135.86|0
1651166980000|2022-04-28 17:29:40|138.85|135.97|138.96|136.08|138.96|136.08|138.85|135.97|0
1651166990000|2022-04-28 17:29:50|138.85|135.97|139.31|136.43|139.31|136.43|138.85|135.97|0
1651167000000|2022-04-28 17:30:00|139.42|136.54|139.19|136.31|139.42|136.54|138.68|135.8|0
1651167010000|2022-04-28 17:30:10|138.85|135.97|139.02|136.14|139.02|136.14|138.74|135.86|0
1651167020000|2022-04-28 17:30:20|139.99|137.11|140.1|137.22|140.1|137.22|139.99|137.11|0
1651167030000|2022-04-28 17:30:30|140.22|137.34|140.1|137.22|140.22|137.34|140.1|137.22|0
1651167040000|2022-04-28 17:30:40|140.67|137.79|141.13|138.25|141.13|138.25|140.67|137.79|0
1651167050000|2022-04-28 17:30:50|140.9|138.02|141.13|138.25|141.25|138.37|140.9|138.02|0
1651167060000|2022-04-28 17:31:00|141.36|138.48|141.13|138.25|141.48|138.6|141.13|138.25|0
1651167070000|2022-04-28 17:31:10|141.25|138.37|141.48|138.6|141.48|138.6|141.25|138.37|0
1651167080000|2022-04-28 17:31:20|141.65|138.77|141.36|138.48|141.65|138.77|141.36|138.48|0
1651167090000|2022-04-28 17:31:30|141.13|138.25|141.13|138.25|141.25|138.37|141.13|138.25|0
1651167100000|2022-04-28 17:31:40|140.56|137.68|140.22|137.34|140.56|137.68|140.22|137.34|0
1651167110000|2022-04-28 17:31:50|139.99|137.11|139.59|136.71|139.99|137.11|139.59|136.71|0
1651167120000|2022-04-28 17:32:00|139.42|136.54|139.48|136.6|139.76|136.88|139.42|136.54|0
1651167130000|2022-04-28 17:32:10|139.42|136.54|139.99|137.11|139.99|137.11|139.42|136.54|0
1651167140000|2022-04-28 17:32:20|139.64|136.76|139.53|136.65|139.76|136.88|139.53|136.65|0
1651167150000|2022-04-28 17:32:30|139.42|136.54|139.64|136.76|139.64|136.76|139.42|136.54|0
1651167160000|2022-04-28 17:32:40|139.76|136.88|139.64|136.76|139.76|136.88|139.64|136.76|0
1651167170000|2022-04-28 17:32:50|140.1|137.22|139.99|137.11|140.1|137.22|139.87|136.99|0
1651167180000|2022-04-28 17:33:00|139.87|136.99|139.53|136.65|139.87|136.99|139.53|136.65|0
1651167190000|2022-04-28 17:33:10|139.64|136.76|139.76|136.88|139.76|136.88|139.07|136.19|0
1651167200000|2022-04-28 17:33:20|139.87|136.99|139.76|136.88|139.99|137.11|139.76|136.88|0
1651167210000|2022-04-28 17:33:30|139.99|137.11|140.16|137.28|140.33|137.45|139.99|137.11|0
1651167220000|2022-04-28 17:33:40|139.87|136.99|138.62|135.74|139.87|136.99|138.62|135.74|0
1651167230000|2022-04-28 17:33:50|138.39|135.51|138.51|135.63|138.51|135.63|138.39|135.51|0
1651167240000|2022-04-28 17:34:00|138.28|135.4|138.62|135.74|138.73|135.85|138.28|135.4|0
1651167250000|2022-04-28 17:34:10|139.19|136.31|138.62|135.74|139.19|136.31|138.62|135.74|0
1651167260000|2022-04-28 17:34:20|138.85|135.97|139.53|136.65|139.64|136.76|138.85|135.97|0
1651167270000|2022-04-28 17:34:30|139.98|137.1|139.87|136.99|139.98|137.1|139.87|136.99|0
1651167280000|2022-04-28 17:34:40|139.98|137.1|139.41|136.53|139.98|137.1|139.41|136.53|0
1651167290000|2022-04-28 17:34:50|139.36|136.48|139.3|136.42|139.36|136.48|139.3|136.42|0
1651167300000|2022-04-28 17:35:00|139.19|136.31|139.41|136.53|139.41|136.53|139.19|136.31|0
1651167310000|2022-04-28 17:35:10|139.07|136.19|138.85|135.97|139.3|136.42|138.85|135.97|0
1651167320000|2022-04-28 17:35:20|138.62|135.74|138.62|135.74|138.62|135.74|138.39|135.51|0
1651167330000|2022-04-28 17:35:30|138.5|135.62|138.5|135.62|138.5|135.62|138.39|135.51|0
1651167340000|2022-04-28 17:35:40|138.62|135.74|138.84|135.96|138.96|136.08|138.62|135.74|0
1651167350000|2022-04-28 17:35:50|138.73|135.85|138.84|135.96|138.96|136.08|138.73|135.85|0
1651167360000|2022-04-28 17:36:00|138.62|135.74|138.62|135.74|138.62|135.74|138.62|135.74|0
1651167370000|2022-04-28 17:36:10|138.28|135.4|138.39|135.51|138.39|135.51|138.28|135.4|0
1651167380000|2022-04-28 17:36:20|138.62|135.74|138.73|135.85|138.84|135.96|138.62|135.74|0
1651167390000|2022-04-28 17:36:30|138.5|135.62|138.62|135.74|138.62|135.74|138.5|135.62|0
1651167400000|2022-04-28 17:36:40|138.84|135.96|139.87|136.99|139.98|137.1|138.84|135.96|0
1651167410000|2022-04-28 17:36:50|139.98|137.1|139.98|137.1|140.1|137.22|139.98|137.1|0
1651167420000|2022-04-28 17:37:00|139.75|136.87|139.98|137.1|139.98|137.1|139.75|136.87|0
1651167430000|2022-04-28 17:37:10|139.75|136.87|139.3|136.42|139.75|136.87|139.3|136.42|0
1651167440000|2022-04-28 17:37:20|139.36|136.48|139.87|136.99|139.87|136.99|139.36|136.48|0
1651167450000|2022-04-28 17:37:30|139.64|136.76|139.3|136.42|139.64|136.76|139.3|136.42|0
1651167460000|2022-04-28 17:37:40|139.07|136.19|139.13|136.25|139.13|136.25|139.07|136.19|0
1651167470000|2022-04-28 17:37:50|139.41|136.53|139.07|136.19|139.41|136.53|139.07|136.19|0
1651167480000|2022-04-28 17:38:00|138.96|136.08|138.84|135.96|139.07|136.19|138.84|135.96|0
1651167490000|2022-04-28 17:38:10|138.73|135.85|138.73|135.85|138.96|136.08|138.73|135.85|0
1651167500000|2022-04-28 17:38:20|139.41|136.53|139.64|136.76|139.64|136.76|139.41|136.53|0
1651167510000|2022-04-28 17:38:30|139.52|136.64|139.07|136.19|139.52|136.64|139.07|136.19|0
1651167520000|2022-04-28 17:38:40|139.3|136.42|139.07|136.19|139.3|136.42|139.07|136.19|0
1651167530000|2022-04-28 17:38:50|139.18|136.3|139.07|136.19|139.18|136.3|139.07|136.19|0
1651167540000|2022-04-28 17:39:00|138.95|136.07|138.84|135.96|138.95|136.07|138.84|135.96|0
1651167550000|2022-04-28 17:39:10|139.3|136.42|139.3|136.42|139.3|136.42|139.13|136.25|0
1651167560000|2022-04-28 17:39:20|139.18|136.3|138.95|136.07|139.18|136.3|138.84|135.96|0
1651167570000|2022-04-28 17:39:30|138.5|135.62|138.16|135.28|138.5|135.62|138.16|135.28|0
1651167580000|2022-04-28 17:39:40|137.93|135.05|136.81|133.93|137.93|135.05|136.81|133.93|0
1651167590000|2022-04-28 17:39:50|136.7|133.82|136.81|133.93|136.81|133.93|136.58|133.7|0
1651167600000|2022-04-28 17:40:00|136.58|133.7|136.36|133.48|136.58|133.7|136.36|133.48|0
1651167610000|2022-04-28 17:40:10|136.13|133.25|136.25|133.37|136.47|133.59|136.13|133.25|0
1651167620000|2022-04-28 17:40:20|136.13|133.25|136.25|133.37|136.25|133.37|136.13|133.25|0
1651167630000|2022-04-28 17:40:30|136.47|133.59|137.14|134.26|137.71|134.83|136.36|133.48|0
1651167640000|2022-04-28 17:40:40|136.81|133.93|137.03|134.15|137.03|134.15|136.81|133.93|0
1651167650000|2022-04-28 17:40:50|137.26|134.38|137.37|134.49|137.59|134.71|137.26|134.38|0
1651167660000|2022-04-28 17:41:00|137.71|134.83|137.82|134.94|137.93|135.05|137.71|134.83|0
1651167670000|2022-04-28 17:41:10|137.93|135.05|137.93|135.05|137.93|135.05|137.71|134.83|0
1651167680000|2022-04-28 17:41:20|137.71|134.83|138.27|135.39|138.27|135.39|137.71|134.83|0
1651167690000|2022-04-28 17:41:30|138.39|135.51|139.63|136.75|139.63|136.75|138.39|135.51|0
1651167700000|2022-04-28 17:41:40|139.75|136.87|139.63|136.75|139.86|136.98|139.63|136.75|0
1651167710000|2022-04-28 17:41:50|139.75|136.87|139.63|136.75|139.75|136.87|139.63|136.75|0
1651167720000|2022-04-28 17:42:00|139.86|136.98|139.86|136.98|139.86|136.98|139.75|136.87|0
1651167730000|2022-04-28 17:42:10|139.75|136.87|139.86|136.98|139.86|136.98|139.63|136.75|0
1651167740000|2022-04-28 17:42:20|139.69|136.81|139.29|136.41|139.69|136.81|139.29|136.41|0
1651167750000|2022-04-28 17:42:30|139.52|136.64|139.75|136.87|139.86|136.98|139.52|136.64|0
1651167760000|2022-04-28 17:42:40|139.86|136.98|139.98|137.1|139.98|137.1|139.75|136.87|0
1651167770000|2022-04-28 17:42:50|139.63|136.75|139.52|136.64|139.63|136.75|139.41|136.53|0
1651167780000|2022-04-28 17:43:00|139.41|136.53|139.98|137.1|139.98|137.1|139.41|136.53|0
1651167790000|2022-04-28 17:43:10|140.09|137.21|139.52|136.64|140.09|137.21|139.52|136.64|0
1651167800000|2022-04-28 17:43:20|139.63|136.75|139.86|136.98|139.86|136.98|139.63|136.75|0
1651167810000|2022-04-28 17:43:30|140.2|137.32|140.09|137.21|140.2|137.32|139.86|136.98|0
1651167820000|2022-04-28 17:43:40|139.86|136.98|139.52|136.64|139.86|136.98|139.52|136.64|0
1651167830000|2022-04-28 17:43:50|139.4|136.52|139.63|136.75|139.63|136.75|139.4|136.52|0
1651167840000|2022-04-28 17:44:00|139.86|136.98|140.66|137.78|140.66|137.78|139.86|136.98|0
1651167850000|2022-04-28 17:44:10|140.72|137.84|140.55|137.67|141|138.12|140.55|137.67|0
1651167860000|2022-04-28 17:44:20|140.43|137.55|140.15|137.27|140.43|137.55|140.15|137.27|0
1651167870000|2022-04-28 17:44:30|140.09|137.21|140.6|137.72|140.6|137.72|140.09|137.21|0
1651167880000|2022-04-28 17:44:40|140.43|137.55|139.63|136.75|140.43|137.55|139.63|136.75|0
1651167890000|2022-04-28 17:44:50|139.52|136.64|138.84|135.96|139.52|136.64|138.84|135.96|0
1651167900000|2022-04-28 17:45:00|138.83|135.95|138.95|136.07|139.06|136.18|138.83|135.95|0
1651167910000|2022-04-28 17:45:10|139.06|136.18|138.83|135.95|139.4|136.52|138.83|135.95|0
1651167920000|2022-04-28 17:45:20|138.95|136.07|138.72|135.84|138.95|136.07|138.72|135.84|0
1651167930000|2022-04-28 17:45:30|138.95|136.07|139.29|136.41|139.29|136.41|138.83|135.95|0
1651167940000|2022-04-28 17:45:40|139.63|136.75|139.35|136.47|139.63|136.75|139.18|136.3|0
1651167950000|2022-04-28 17:45:50|139.74|136.86|139.4|136.52|139.74|136.86|139.4|136.52|0
1651167960000|2022-04-28 17:46:00|139.29|136.41|139.63|136.75|139.63|136.75|139.29|136.41|0
1651167970000|2022-04-28 17:46:10|139.52|136.64|139.46|136.58|139.52|136.64|139.29|136.41|0
1651167980000|2022-04-28 17:46:20|139.52|136.64|138.72|135.84|139.52|136.64|138.72|135.84|0
1651167990000|2022-04-28 17:46:30|138.83|135.95|138.83|135.95|138.95|136.07|138.83|135.95|0
1651168000000|2022-04-28 17:46:40|138.95|136.07|139.17|136.29|139.17|136.29|138.83|135.95|0
1651168010000|2022-04-28 17:46:50|139.12|136.24|138.81|135.93|139.12|136.24|138.7|135.82|0
1651168020000|2022-04-28 17:47:00|138.7|135.82|139.67|136.79|139.67|136.79|138.7|135.82|0
1651168030000|2022-04-28 17:47:10|139.55|136.67|139.38|136.5|139.55|136.67|139.26|136.38|0
1651168040000|2022-04-28 17:47:20|139.32|136.44|139.49|136.61|139.6|136.72|139.32|136.44|0
1651168050000|2022-04-28 17:47:30|139.72|136.84|139.44|136.56|139.72|136.84|139.44|136.56|0
1651168060000|2022-04-28 17:47:40|139.26|136.38|138.81|135.93|139.26|136.38|138.81|135.93|0
1651168070000|2022-04-28 17:47:50|138.58|135.7|138.58|135.7|138.58|135.7|138.24|135.36|0
1651168080000|2022-04-28 17:48:00|138.36|135.48|138.24|135.36|138.36|135.48|138.13|135.25|0
1651168090000|2022-04-28 17:48:10|138.36|135.48|138.47|135.59|138.47|135.59|138.13|135.25|0
1651168100000|2022-04-28 17:48:20|138.58|135.7|138.36|135.48|138.58|135.7|138.24|135.36|0
1651168110000|2022-04-28 17:48:30|138.13|135.25|138.7|135.82|138.7|135.82|138.02|135.14|0
1651168120000|2022-04-28 17:48:40|138.13|135.25|137.91|135.03|138.24|135.36|137.91|135.03|0
1651168130000|2022-04-28 17:48:50|138.02|135.14|137.91|135.03|138.02|135.14|137.79|134.91|0
1651168140000|2022-04-28 17:49:00|137.79|134.91|137.46|134.58|137.79|134.91|137.46|134.58|0
1651168150000|2022-04-28 17:49:10|137.34|134.46|137.23|134.35|137.34|134.46|137.23|134.35|0
1651168160000|2022-04-28 17:49:20|137.34|134.46|137.12|134.24|137.34|134.46|137.12|134.24|0
1651168170000|2022-04-28 17:49:30|136.95|134.07|136.89|134.01|137.01|134.13|136.89|134.01|0
1651168180000|2022-04-28 17:49:40|137.01|134.13|137.34|134.46|137.34|134.46|137.01|134.13|0
1651168190000|2022-04-28 17:49:50|137.63|134.75|137.57|134.69|137.79|134.91|137.57|134.69|0
1651168200000|2022-04-28 17:50:00|137.45|134.57|137.9|135.02|137.9|135.02|137.45|134.57|0
1651168210000|2022-04-28 17:50:10|137.79|134.91|137.79|134.91|137.79|134.91|137.57|134.69|0
1651168220000|2022-04-28 17:50:20|137.68|134.8|137.68|134.8|137.68|134.8|137.57|134.69|0
1651168230000|2022-04-28 17:50:30|138.02|135.14|137.9|135.02|138.02|135.14|137.79|134.91|0
1651168240000|2022-04-28 17:50:40|137.79|134.91|137.79|134.91|138.02|135.14|137.79|134.91|0
1651168250000|2022-04-28 17:50:50|137.85|134.97|137.45|134.57|137.85|134.97|137.45|134.57|0
1651168260000|2022-04-28 17:51:00|137.51|134.63|138.24|135.36|138.24|135.36|137.51|134.63|0
1651168270000|2022-04-28 17:51:10|138.47|135.59|138.13|135.25|138.47|135.59|138.13|135.25|0
1651168280000|2022-04-28 17:51:20|138.19|135.31|138.24|135.36|138.24|135.36|138.13|135.25|0
1651168290000|2022-04-28 17:51:30|138.35|135.47|138.58|135.7|138.58|135.7|138.35|135.47|0
1651168300000|2022-04-28 17:51:40|138.92|136.04|138.92|136.04|138.92|136.04|138.81|135.93|0
1651168310000|2022-04-28 17:51:50|139.37|136.49|138.92|136.04|139.37|136.49|138.92|136.04|0
1651168320000|2022-04-28 17:52:00|138.69|135.81|138.81|135.93|138.81|135.93|138.69|135.81|0
1651168330000|2022-04-28 17:52:10|139.26|136.38|139.03|136.15|139.26|136.38|139.03|136.15|0
1651168340000|2022-04-28 17:52:20|138.69|135.81|140.39|137.51|140.51|137.63|138.58|135.7|0
1651168350000|2022-04-28 17:52:30|139.71|136.83|140.05|137.17|140.17|137.29|139.71|136.83|0
1651168360000|2022-04-28 17:52:40|140.62|137.74|140.74|137.86|140.74|137.86|140.51|137.63|0
1651168370000|2022-04-28 17:52:50|141.08|138.2|140.39|137.51|141.08|138.2|140.39|137.51|0
1651168380000|2022-04-28 17:53:00|140.51|137.63|140.91|138.03|140.91|138.03|140.17|137.29|0
1651168390000|2022-04-28 17:53:10|141.13|138.25|141.13|138.25|141.13|138.25|141.02|138.14|0
1651168400000|2022-04-28 17:53:20|141.02|138.14|140.91|138.03|141.02|138.14|140.91|138.03|0
1651168410000|2022-04-28 17:53:30|140.68|137.8|140.45|137.57|140.68|137.8|140.45|137.57|0
1651168420000|2022-04-28 17:53:40|140.79|137.91|140.45|137.57|140.79|137.91|140.45|137.57|0
1651168430000|2022-04-28 17:53:50|140.34|137.46|140.34|137.46|140.45|137.57|140.34|137.46|0
1651168440000|2022-04-28 17:54:00|140.45|137.57|140.56|137.68|140.79|137.91|140.45|137.57|0
1651168450000|2022-04-28 17:54:10|141.13|138.25|140.56|137.68|141.13|138.25|140.56|137.68|0
1651168460000|2022-04-28 17:54:20|140.68|137.8|140.68|137.8|140.68|137.8|140.45|137.57|0
1651168470000|2022-04-28 17:54:30|140.85|137.97|140.74|137.86|140.85|137.97|140.74|137.86|0
1651168480000|2022-04-28 17:54:40|140.56|137.68|140.34|137.46|140.56|137.68|140.34|137.46|0
1651168490000|2022-04-28 17:54:50|140.45|137.57|140.9|138.02|140.9|138.02|140.45|137.57|0
1651168500000|2022-04-28 17:55:00|140.79|137.91|140.45|137.57|140.79|137.91|140.45|137.57|0
1651168510000|2022-04-28 17:55:10|140.22|137.34|140.28|137.4|140.45|137.57|140.22|137.34|0
1651168520000|2022-04-28 17:55:20|140.22|137.34|140.45|137.57|140.68|137.8|140.22|137.34|0
1651168530000|2022-04-28 17:55:30|140.33|137.45|140.56|137.68|140.56|137.68|140.33|137.45|0
1651168540000|2022-04-28 17:55:40|140.45|137.57|140.45|137.57|140.79|137.91|140.45|137.57|0
1651168550000|2022-04-28 17:55:50|140.33|137.45|140.45|137.57|140.45|137.57|140.33|137.45|0
1651168560000|2022-04-28 17:56:00|140.56|137.68|141.13|138.25|141.25|138.37|140.56|137.68|0
1651168570000|2022-04-28 17:56:10|140.79|137.91|140.9|138.02|141.13|138.25|140.79|137.91|0
1651168580000|2022-04-28 17:56:20|140.68|137.8|141.13|138.25|141.25|138.37|140.68|137.8|0
1651168590000|2022-04-28 17:56:30|140.79|137.91|141.36|138.48|141.36|138.48|140.79|137.91|0
1651168600000|2022-04-28 17:56:40|141.47|138.59|141.59|138.71|141.82|138.94|141.47|138.59|0
1651168610000|2022-04-28 17:56:50|141.24|138.36|140.96|138.08|141.24|138.36|140.9|138.02|0
1651168620000|2022-04-28 17:57:00|141.02|138.14|141.13|138.25|141.13|138.25|140.79|137.91|0
1651168630000|2022-04-28 17:57:10|141.02|138.14|140.21|137.81|141.24|138.36|140.21|137.81|0
1651168640000|2022-04-28 17:57:20|139.98|137.58|139.75|137.35|139.98|137.58|139.75|137.35|0
1651168650000|2022-04-28 17:57:30|139.87|137.47|139.75|137.35|139.87|137.47|139.75|137.35|0
1651168660000|2022-04-28 17:57:40|139.87|137.47|140.21|137.81|140.27|137.87|139.87|137.47|0
1651168670000|2022-04-28 17:57:50|139.87|137.47|139.64|137.24|139.87|137.47|139.64|137.24|0
1651168680000|2022-04-28 17:58:00|139.86|137.46|139.75|137.35|139.86|137.46|139.75|137.35|0
1651168690000|2022-04-28 17:58:10|139.98|137.58|139.3|136.9|139.98|137.58|139.3|136.9|0
1651168700000|2022-04-28 17:58:20|139.64|137.24|139.41|137.01|139.64|137.24|139.41|137.01|0
1651168710000|2022-04-28 17:58:30|139.3|136.9|139.41|137.01|139.52|137.12|139.3|136.9|0
1651168720000|2022-04-28 17:58:40|139.75|137.35|139.41|137.01|139.75|137.35|139.41|137.01|0
1651168730000|2022-04-28 17:58:50|139.52|137.12|139.18|136.78|139.52|137.12|139.18|136.78|0
1651168740000|2022-04-28 17:59:00|139.07|136.67|139.3|136.9|139.41|137.01|139.07|136.67|0
1651168750000|2022-04-28 17:59:10|139.18|136.78|139.18|136.78|139.18|136.78|139.07|136.67|0
1651168760000|2022-04-28 17:59:20|139.07|136.67|138.96|136.56|139.07|136.67|138.96|136.56|0
1651168770000|2022-04-28 17:59:30|139.07|136.67|138.84|136.44|139.07|136.67|138.84|136.44|0
1651168780000|2022-04-28 17:59:40|138.73|136.33|138.79|136.39|138.84|136.44|138.73|136.33|0
1651168790000|2022-04-28 17:59:50|138.96|136.56|138.33|135.93|138.96|136.56|138.1|135.7|0
1651168800000|2022-04-28 18:00:00|138.22|135.82|138.1|135.7|138.22|135.82|138.1|135.7|0
1651168810000|2022-04-28 18:00:10|138.16|135.76|137.77|135.37|138.16|135.76|137.65|135.25|0
1651168820000|2022-04-28 18:00:20|137.65|135.25|137.65|135.25|137.77|135.37|137.54|135.14|0
1651168830000|2022-04-28 18:00:30|137.77|135.37|138.22|135.82|138.22|135.82|137.77|135.37|0
1651168840000|2022-04-28 18:00:40|138.33|135.93|138.33|135.93|138.33|135.93|138.22|135.82|0
1651168850000|2022-04-28 18:00:50|138.44|136.04|138.67|136.27|138.67|136.27|138.44|136.04|0
1651168860000|2022-04-28 18:01:00|138.78|136.38|138.78|136.38|139.01|136.61|138.78|136.38|0
1651168870000|2022-04-28 18:01:10|138.39|135.99|138.67|136.27|138.67|136.27|138.33|135.93|0
1651168880000|2022-04-28 18:01:20|138.56|136.16|138.56|136.16|138.56|136.16|138.33|135.93|0
1651168890000|2022-04-28 18:01:30|138.44|136.04|138.22|135.82|138.44|136.04|138.22|135.82|0
1651168900000|2022-04-28 18:01:40|138.1|135.7|138.1|135.7|138.1|135.7|137.88|135.48|0
1651168910000|2022-04-28 18:01:50|137.99|135.59|137.65|135.25|138.16|135.76|137.65|135.25|0
1651168920000|2022-04-28 18:02:00|137.54|135.14|137.2|134.8|137.54|135.14|137.09|134.69|0
1651168930000|2022-04-28 18:02:10|137.09|134.69|137.54|135.14|137.88|135.48|137.09|134.69|0
1651168940000|2022-04-28 18:02:20|137.65|135.25|137.54|135.14|137.65|135.25|137.54|135.14|0
1651168950000|2022-04-28 18:02:30|137.76|135.36|137.88|135.48|137.88|135.48|137.76|135.36|0
1651168960000|2022-04-28 18:02:40|137.76|135.36|137.65|135.25|137.76|135.36|137.65|135.25|0
1651168970000|2022-04-28 18:02:50|137.76|135.36|137.88|135.48|137.88|135.48|137.76|135.36|0
1651168980000|2022-04-28 18:03:00|137.76|135.36|137.99|135.59|138.1|135.7|137.76|135.36|0
1651168990000|2022-04-28 18:03:10|137.88|135.48|138.1|135.7|138.1|135.7|137.76|135.36|0
1651169000000|2022-04-28 18:03:20|138.33|135.93|138.67|136.27|138.78|136.38|138.33|135.93|0
1651169010000|2022-04-28 18:03:30|138.73|136.33|138.67|136.27|138.89|136.49|138.67|136.27|0
1651169020000|2022-04-28 18:03:40|138.33|135.93|137.88|135.48|138.33|135.93|137.88|135.48|0
1651169030000|2022-04-28 18:03:50|137.82|135.42|137.82|135.42|137.88|135.48|137.82|135.42|0
1651169040000|2022-04-28 18:04:00|137.99|135.59|138.55|136.15|138.55|136.15|137.99|135.59|0
1651169050000|2022-04-28 18:04:10|138.44|136.04|137.99|135.59|138.44|136.04|137.99|135.59|0
1651169060000|2022-04-28 18:04:20|138.1|135.7|138.33|135.93|138.44|136.04|138.1|135.7|0
1651169070000|2022-04-28 18:04:30|138.21|135.81|138.21|135.81|138.21|135.81|138.1|135.7|0
1651169080000|2022-04-28 18:04:40|138.27|135.87|137.76|135.36|138.27|135.87|137.65|135.25|0
1651169090000|2022-04-28 18:04:50|137.65|135.25|137.54|135.14|137.65|135.25|137.54|135.14|0
1651169100000|2022-04-28 18:05:00|137.65|135.25|137.99|135.59|137.99|135.59|137.54|135.14|0
1651169110000|2022-04-28 18:05:10|137.87|135.47|137.76|135.36|137.87|135.47|137.54|135.14|0
1651169120000|2022-04-28 18:05:20|137.87|135.47|138.04|135.64|138.1|135.7|137.87|135.47|0
1651169130000|2022-04-28 18:05:30|138.21|135.81|138.44|136.04|138.44|136.04|138.21|135.81|0
1651169140000|2022-04-28 18:05:40|138.32|135.92|138.78|136.38|138.78|136.38|138.32|135.92|0
1651169150000|2022-04-28 18:05:50|138.72|136.32|138.66|136.26|138.72|136.32|138.61|136.21|0
1651169160000|2022-04-28 18:06:00|138.89|136.49|138.89|136.49|139.23|136.83|138.84|136.44|0
1651169170000|2022-04-28 18:06:10|139|136.6|139.23|136.83|139.23|136.83|139|136.6|0
1651169180000|2022-04-28 18:06:20|139.68|137.28|139.12|136.72|139.68|137.28|139.12|136.72|0
1651169190000|2022-04-28 18:06:30|139|136.6|139|136.6|139.12|136.72|139|136.6|0
1651169200000|2022-04-28 18:06:40|138.89|136.49|139.34|136.94|139.34|136.94|138.89|136.49|0
1651169210000|2022-04-28 18:06:50|139.23|136.83|139.46|137.06|139.46|137.06|139.23|136.83|0
1651169220000|2022-04-28 18:07:00|139.8|137.4|139.57|137.17|139.8|137.4|139.57|137.17|0
1651169230000|2022-04-28 18:07:10|139.46|137.06|139.57|137.17|139.8|137.4|139.46|137.06|0
1651169240000|2022-04-28 18:07:20|139.46|137.06|139|136.6|139.46|137.06|139|136.6|0
1651169250000|2022-04-28 18:07:30|138.78|136.38|138.78|136.38|138.78|136.38|138.72|136.32|0
1651169260000|2022-04-28 18:07:40|138.89|136.49|138.78|136.38|138.89|136.49|138.78|136.38|0
1651169270000|2022-04-28 18:07:50|138.77|136.37|139.11|136.71|139.11|136.71|138.77|136.37|0
1651169280000|2022-04-28 18:08:00|138.89|136.49|138.77|136.37|139.23|136.83|138.77|136.37|0
1651169290000|2022-04-28 18:08:10|138.66|136.26|138.72|136.32|138.83|136.43|138.66|136.26|0
1651169300000|2022-04-28 18:08:20|138.77|136.37|138.32|135.92|138.77|136.37|138.32|135.92|0
1651169310000|2022-04-28 18:08:30|138.43|136.03|138.21|135.81|138.43|136.03|138.21|135.81|0
1651169320000|2022-04-28 18:08:40|138.43|136.03|138.32|135.92|138.55|136.15|138.32|135.92|0
1651169330000|2022-04-28 18:08:50|138.27|135.87|137.98|135.58|138.27|135.87|137.98|135.58|0
1651169340000|2022-04-28 18:09:00|137.76|135.36|137.64|135.24|137.76|135.36|137.42|135.02|0
1651169350000|2022-04-28 18:09:10|137.87|135.47|137.64|135.24|137.87|135.47|137.64|135.24|0
1651169360000|2022-04-28 18:09:20|137.87|135.47|138.43|136.03|138.55|136.15|137.87|135.47|0
1651169370000|2022-04-28 18:09:30|138.32|135.92|138.21|135.81|138.32|135.92|138.09|135.69|0
1651169380000|2022-04-28 18:09:40|138.32|135.92|138.43|136.03|138.43|136.03|138.32|135.92|0
1651169390000|2022-04-28 18:09:50|138.66|136.26|138.55|136.15|138.72|136.32|138.43|136.03|0
1651169400000|2022-04-28 18:10:00|138.43|136.03|137.93|135.53|138.43|136.03|137.93|135.53|0
1651169410000|2022-04-28 18:10:10|138.32|135.92|137.98|135.58|138.32|135.92|137.98|135.58|0
1651169420000|2022-04-28 18:10:20|137.76|135.36|137.64|135.24|137.76|135.36|137.64|135.24|0
1651169430000|2022-04-28 18:10:30|137.53|135.13|137.98|135.58|137.98|135.58|137.53|135.13|0
1651169440000|2022-04-28 18:10:40|138.32|135.92|138.09|135.69|138.32|135.92|138.09|135.69|0
1651169450000|2022-04-28 18:10:50|138.21|135.81|137.87|135.47|138.21|135.81|137.87|135.47|0
1651169460000|2022-04-28 18:11:00|137.75|135.35|137.64|135.24|137.75|135.35|137.64|135.24|0
1651169470000|2022-04-28 18:11:10|137.53|135.13|137.87|135.47|137.87|135.47|137.53|135.13|0
1651169480000|2022-04-28 18:11:20|137.53|135.13|137.19|134.79|137.53|135.13|137.19|134.79|0
1651169490000|2022-04-28 18:11:30|137.3|134.9|137.53|135.13|137.53|135.13|137.3|134.9|0
1651169500000|2022-04-28 18:11:40|137.3|134.9|137.08|134.68|137.3|134.9|137.03|134.63|0
1651169510000|2022-04-28 18:11:50|136.85|134.45|137.19|134.79|137.3|134.9|136.85|134.45|0
1651169520000|2022-04-28 18:12:00|137.42|135.02|136.97|134.57|137.42|135.02|136.97|134.57|0
1651169530000|2022-04-28 18:12:10|137.08|134.68|136.85|134.45|137.08|134.68|136.74|134.34|0
1651169540000|2022-04-28 18:12:20|136.97|134.57|136.85|134.45|136.97|134.57|136.74|134.34|0
1651169550000|2022-04-28 18:12:30|137.08|134.68|137.87|135.47|137.87|135.47|137.08|134.68|0
1651169560000|2022-04-28 18:12:40|137.98|135.58|138.09|135.69|138.09|135.69|137.98|135.58|0
1651169570000|2022-04-28 18:12:50|138.2|135.8|138.2|135.8|138.43|136.03|138.2|135.8|0
1651169580000|2022-04-28 18:13:00|138.32|135.92|138.09|135.69|138.32|135.92|138.09|135.69|0
1651169590000|2022-04-28 18:13:10|138.26|135.86|138.09|135.69|138.26|135.86|138.09|135.69|0
1651169600000|2022-04-28 18:13:20|137.87|135.47|138.09|135.69|138.2|135.8|137.87|135.47|0
1651169610000|2022-04-28 18:13:30|137.98|135.58|138.32|135.92|138.32|135.92|137.98|135.58|0
1651169620000|2022-04-28 18:13:40|138.43|136.03|138.54|136.14|138.54|136.14|138.43|136.03|0
1651169630000|2022-04-28 18:13:50|138.77|136.37|138.66|136.26|138.77|136.37|138.54|136.14|0
1651169640000|2022-04-28 18:14:00|138.43|136.03|138.26|135.86|138.43|136.03|138.26|135.86|0
1651169650000|2022-04-28 18:14:10|138.43|136.03|138.77|136.37|138.77|136.37|138.43|136.03|0
1651169660000|2022-04-28 18:14:20|138.88|136.48|138.99|136.59|138.99|136.59|138.88|136.48|0
1651169670000|2022-04-28 18:14:30|139.11|136.71|138.54|136.14|139.22|136.82|138.54|136.14|0
1651169680000|2022-04-28 18:14:40|138.65|136.25|138.54|136.14|138.65|136.25|138.54|136.14|0
1651169690000|2022-04-28 18:14:50|138.65|136.25|138.99|136.59|138.99|136.59|138.65|136.25|0
1651169700000|2022-04-28 18:15:00|138.65|136.25|138.37|135.97|138.65|136.25|138.31|135.91|0
1651169710000|2022-04-28 18:15:10|138.54|136.14|138.65|136.25|138.65|136.25|138.54|136.14|0
1651169720000|2022-04-28 18:15:20|138.77|136.37|139.11|136.71|139.11|136.71|138.77|136.37|0
1651169730000|2022-04-28 18:15:30|139.22|136.82|139.79|137.39|139.79|137.39|139.22|136.82|0
1651169740000|2022-04-28 18:15:40|140.13|137.73|140.02|137.62|140.13|137.73|140.02|137.62|0
1651169750000|2022-04-28 18:15:50|139.9|137.5|140.13|137.73|140.24|137.84|139.9|137.5|0
1651169760000|2022-04-28 18:16:00|139.9|137.5|140.02|137.62|140.02|137.62|139.9|137.5|0
1651169770000|2022-04-28 18:16:10|140.13|137.73|139.9|137.5|140.24|137.84|139.9|137.5|0
1651169780000|2022-04-28 18:16:20|139.45|137.05|139.45|137.05|139.45|137.05|139.45|137.05|0
1651169790000|2022-04-28 18:16:30|139.22|136.82|139.67|137.27|139.79|137.39|139.22|136.82|0
1651169800000|2022-04-28 18:16:40|139.79|137.39|139.67|137.27|139.9|137.5|139.67|137.27|0
1651169810000|2022-04-28 18:16:50|139.56|137.16|139.79|137.39|139.79|137.39|139.56|137.16|0
1651169820000|2022-04-28 18:17:00|139.45|137.05|139.33|136.93|139.45|137.05|139.22|136.82|0
1651169830000|2022-04-28 18:17:10|139.45|137.05|139.16|136.76|139.56|137.16|139.16|136.76|0
1651169840000|2022-04-28 18:17:20|139.11|136.71|138.54|136.14|139.22|136.82|138.54|136.14|0
1651169850000|2022-04-28 18:17:30|138.65|136.25|138.54|136.14|138.88|136.48|138.54|136.14|0
1651169860000|2022-04-28 18:17:40|138.76|136.36|138.54|136.14|138.76|136.36|138.54|136.14|0
1651169870000|2022-04-28 18:17:50|138.31|135.91|138.31|135.91|138.31|135.91|138.09|135.69|0
1651169880000|2022-04-28 18:18:00|138.2|135.8|138.42|136.02|138.42|136.02|138.2|135.8|0
1651169890000|2022-04-28 18:18:10|138.26|135.86|138.31|135.91|138.31|135.91|138.2|135.8|0
1651169900000|2022-04-28 18:18:20|138.2|135.8|138.31|135.91|138.31|135.91|138.2|135.8|0
1651169910000|2022-04-28 18:18:30|138.54|136.14|138.54|136.14|138.65|136.25|138.54|136.14|0
1651169920000|2022-04-28 18:18:40|138.42|136.02|138.54|136.14|138.54|136.14|138.42|136.02|0
1651169930000|2022-04-28 18:18:50|138.42|136.02|138.08|135.68|138.42|136.02|138.08|135.68|0
1651169940000|2022-04-28 18:19:00|137.63|135.23|137.75|135.35|137.86|135.46|137.63|135.23|0
1651169950000|2022-04-28 18:19:10|137.63|135.23|137.63|135.23|137.8|135.4|137.63|135.23|0
1651169960000|2022-04-28 18:19:20|137.75|135.35|138.2|135.8|138.2|135.8|137.75|135.35|0
1651169970000|2022-04-28 18:19:30|138.31|135.91|138.2|135.8|138.31|135.91|138.2|135.8|0
1651169980000|2022-04-28 18:19:40|138.08|135.68|137.63|135.23|138.08|135.68|137.63|135.23|0
1651169990000|2022-04-28 18:19:50|137.86|135.46|137.52|135.12|137.86|135.46|137.52|135.12|0
1651170000000|2022-04-28 18:20:00|137.63|135.23|137.3|134.9|137.63|135.23|137.3|134.9|0
1651170010000|2022-04-28 18:20:10|137.18|134.78|137.3|134.9|137.3|134.9|137.18|134.78|0
1651170020000|2022-04-28 18:20:20|137.07|134.67|137.63|135.23|137.63|135.23|137.07|134.67|0
1651170030000|2022-04-28 18:20:30|137.52|135.12|137.86|135.46|137.86|135.46|137.52|135.12|0
1651170040000|2022-04-28 18:20:40|137.63|135.23|137.52|135.12|137.74|135.34|137.52|135.12|0
1651170050000|2022-04-28 18:20:50|137.63|135.23|137.74|135.34|137.74|135.34|137.63|135.23|0
1651170060000|2022-04-28 18:21:00|138.08|135.68|138.08|135.68|138.08|135.68|137.86|135.46|0
1651170070000|2022-04-28 18:21:10|138.2|135.8|138.87|136.47|138.87|136.47|138.2|135.8|0
1651170080000|2022-04-28 18:21:20|138.99|136.59|138.87|136.47|139.1|136.7|138.87|136.47|0
1651170090000|2022-04-28 18:21:30|138.76|136.36|138.53|136.13|138.76|136.36|138.53|136.13|0
1651170100000|2022-04-28 18:21:40|138.76|136.36|138.99|136.59|138.99|136.59|138.65|136.25|0
1651170110000|2022-04-28 18:21:50|138.76|136.36|138.76|136.36|138.87|136.47|138.76|136.36|0
1651170120000|2022-04-28 18:22:00|138.65|136.25|138.31|135.91|138.65|136.25|138.19|135.79|0
1651170130000|2022-04-28 18:22:10|138.19|135.79|138.08|135.68|138.19|135.79|137.97|135.57|0
1651170140000|2022-04-28 18:22:20|137.97|135.57|137.52|135.12|137.97|135.57|137.52|135.12|0
1651170150000|2022-04-28 18:22:30|137.63|135.23|137.8|135.4|137.8|135.4|137.52|135.12|0
1651170160000|2022-04-28 18:22:40|137.97|135.57|137.63|135.23|137.97|135.57|137.63|135.23|0
1651170170000|2022-04-28 18:22:50|137.52|135.12|137.18|134.78|137.52|135.12|137.18|134.78|0
1651170180000|2022-04-28 18:23:00|137.29|134.89|137.74|135.34|137.74|135.34|137.29|134.89|0
1651170190000|2022-04-28 18:23:10|137.4|135|137.29|134.89|137.4|135|137.29|134.89|0
1651170200000|2022-04-28 18:23:20|137.4|135|137.29|134.89|137.4|135|137.29|134.89|0
1651170210000|2022-04-28 18:23:30|137.18|134.78|137.18|134.78|137.18|134.78|137.18|134.78|0
1651170220000|2022-04-28 18:23:40|137.29|134.89|137.29|134.89|137.29|134.89|137.29|134.89|0
1651170230000|2022-04-28 18:23:50|137.4|135|137.29|134.89|137.52|135.12|137.29|134.89|0
1651170240000|2022-04-28 18:24:00|136.95|134.55|136.84|134.44|136.95|134.55|136.84|134.44|0
1651170250000|2022-04-28 18:24:10|136.95|134.55|136.84|134.44|136.95|134.55|136.73|134.33|0
1651170260000|2022-04-28 18:24:20|136.95|134.55|136.73|134.33|136.95|134.55|136.73|134.33|0
1651170270000|2022-04-28 18:24:30|136.84|134.44|136.73|134.33|136.95|134.55|136.73|134.33|0
1651170280000|2022-04-28 18:24:40|136.84|134.44|136.73|134.33|136.84|134.44|136.62|134.22|0
1651170290000|2022-04-28 18:24:50|136.68|134.28|136.28|133.88|136.73|134.33|136.28|133.88|0
1651170300000|2022-04-28 18:25:00|136.17|133.77|136.28|133.88|136.39|133.99|136.17|133.77|0
1651170310000|2022-04-28 18:25:10|136.5|134.1|136.73|134.33|136.84|134.44|136.5|134.1|0
1651170320000|2022-04-28 18:25:20|136.84|134.44|136.62|134.22|136.84|134.44|136.62|134.22|0
1651170330000|2022-04-28 18:25:30|136.84|134.44|136.84|134.44|136.84|134.44|136.84|134.44|0
1651170340000|2022-04-28 18:25:40|136.95|134.55|137.18|134.78|137.18|134.78|136.95|134.55|0
1651170350000|2022-04-28 18:25:50|137.29|134.89|136.95|134.55|137.29|134.89|136.95|134.55|0
1651170360000|2022-04-28 18:26:00|137.06|134.66|136.95|134.55|137.06|134.66|136.95|134.55|0
1651170370000|2022-04-28 18:26:10|136.84|134.44|137.18|134.78|137.18|134.78|136.84|134.44|0
1651170380000|2022-04-28 18:26:20|137.4|135|137.18|134.78|137.4|135|137.06|134.66|0
1651170390000|2022-04-28 18:26:30|137.06|134.66|136.95|134.55|137.06|134.66|136.95|134.55|0
1651170400000|2022-04-28 18:26:40|137.18|134.78|136.73|134.33|137.18|134.78|136.73|134.33|0
1651170410000|2022-04-28 18:26:50|136.61|134.21|136.5|134.1|136.61|134.21|136.5|134.1|0
1651170420000|2022-04-28 18:27:00|136.39|133.99|136.28|133.88|136.39|133.99|136.17|133.77|0
1651170430000|2022-04-28 18:27:10|136.39|133.99|136.39|133.99|136.39|133.99|136.39|133.99|0
1651170440000|2022-04-28 18:27:20|136.5|134.1|136.56|134.16|136.61|134.21|136.5|134.1|0
1651170450000|2022-04-28 18:27:30|136.73|134.33|136.5|134.1|136.84|134.44|136.5|134.1|0
1651170460000|2022-04-28 18:27:40|136.39|133.99|137.4|135|137.85|135.45|136.39|133.99|0
1651170470000|2022-04-28 18:27:50|137.62|135.22|137.4|135|137.62|135.22|137.4|135|0
1651170480000|2022-04-28 18:28:00|137.29|134.89|137.74|135.34|137.96|135.56|137.29|134.89|0
1651170490000|2022-04-28 18:28:10|137.51|135.11|137.4|135|137.51|135.11|137.4|135|0
1651170500000|2022-04-28 18:28:20|137.29|134.89|137.29|134.89|137.4|135|137.29|134.89|0
1651170510000|2022-04-28 18:28:30|137.51|135.11|137.17|134.77|137.51|135.11|137.17|134.77|0
1651170520000|2022-04-28 18:28:40|137.06|134.66|137.17|134.77|137.29|134.89|137.06|134.66|0
1651170530000|2022-04-28 18:28:50|137.29|134.89|137.17|134.77|137.29|134.89|137.17|134.77|0
1651170540000|2022-04-28 18:29:00|136.84|134.44|136.61|134.21|136.84|134.44|136.61|134.21|0
1651170550000|2022-04-28 18:29:10|136.72|134.32|136.72|134.32|136.84|134.44|136.72|134.32|0
1651170560000|2022-04-28 18:29:20|136.84|134.44|136.84|134.44|136.84|134.44|136.72|134.32|0
1651170570000|2022-04-28 18:29:30|136.72|134.32|136.72|134.32|136.72|134.32|136.61|134.21|0
1651170580000|2022-04-28 18:29:40|136.67|134.27|136.84|134.44|136.84|134.44|136.61|134.21|0
1651170590000|2022-04-28 18:29:50|136.89|134.49|136.72|134.32|137.06|134.66|136.72|134.32|0
1651170600000|2022-04-28 18:30:00|136.61|134.21|136.61|134.21|136.95|134.55|136.61|134.21|0
1651170610000|2022-04-28 18:30:10|136.72|134.32|136.61|134.21|136.84|134.44|136.61|134.21|0
1651170620000|2022-04-28 18:30:20|136.72|134.32|136.39|133.99|136.72|134.32|136.39|133.99|0
1651170630000|2022-04-28 18:30:30|136.05|133.65|135.83|133.43|136.05|133.65|135.83|133.43|0
1651170640000|2022-04-28 18:30:40|135.94|133.54|136.05|133.65|136.05|133.65|135.83|133.43|0
1651170650000|2022-04-28 18:30:50|135.94|133.54|135.83|133.43|135.94|133.54|135.61|133.21|0
1651170660000|2022-04-28 18:31:00|135.72|133.32|135.94|133.54|135.94|133.54|135.72|133.32|0
1651170670000|2022-04-28 18:31:10|136.05|133.65|136.16|133.76|136.16|133.76|136.05|133.65|0
1651170680000|2022-04-28 18:31:20|136.27|133.87|136.5|134.1|136.5|134.1|136.27|133.87|0
1651170690000|2022-04-28 18:31:30|136.39|133.99|136.27|133.87|136.5|134.1|136.27|133.87|0
1651170700000|2022-04-28 18:31:40|136.5|134.1|136.61|134.21|136.61|134.21|136.5|134.1|0
1651170710000|2022-04-28 18:31:50|136.72|134.32|136.61|134.21|136.72|134.32|136.61|134.21|0
1651170720000|2022-04-28 18:32:00|136.95|134.55|136.95|134.55|136.95|134.55|136.83|134.43|0
1651170730000|2022-04-28 18:32:10|137.17|134.77|137.39|134.99|137.39|134.99|137.06|134.66|0
1651170740000|2022-04-28 18:32:20|137.28|134.88|137.85|135.45|137.96|135.56|137.28|134.88|0
1651170750000|2022-04-28 18:32:30|138.18|135.78|138.18|135.78|138.18|135.78|138.18|135.78|0
1651170760000|2022-04-28 18:32:40|138.41|136.01|138.3|135.9|138.41|136.01|138.3|135.9|0
1651170770000|2022-04-28 18:32:50|138.18|135.78|137.84|135.44|138.18|135.78|137.84|135.44|0
1651170780000|2022-04-28 18:33:00|137.39|134.99|137.51|135.11|137.51|135.11|137.39|134.99|0
1651170790000|2022-04-28 18:33:10|137.39|134.99|137.28|134.88|137.51|135.11|137.28|134.88|0
1651170800000|2022-04-28 18:33:20|137.17|134.77|137.06|134.66|137.17|134.77|137.06|134.66|0
1651170810000|2022-04-28 18:33:30|136.94|134.54|137.06|134.66|137.06|134.66|136.94|134.54|0
1651170820000|2022-04-28 18:33:40|136.94|134.54|136.94|134.54|136.94|134.54|136.83|134.43|0
1651170830000|2022-04-28 18:33:50|136.89|134.49|136.5|134.1|136.89|134.49|136.38|133.98|0
1651170840000|2022-04-28 18:34:00|136.38|133.98|136.72|134.32|136.72|134.32|136.38|133.98|0
1651170850000|2022-04-28 18:34:10|136.5|134.1|136.5|134.1|136.61|134.21|136.5|134.1|0
1651170860000|2022-04-28 18:34:20|137.06|134.66|136.72|134.32|137.06|134.66|136.72|134.32|0
1651170870000|2022-04-28 18:34:30|136.83|134.43|137.17|134.77|137.17|134.77|136.83|134.43|0
1651170880000|2022-04-28 18:34:40|137.06|134.66|137.06|134.66|137.06|134.66|136.94|134.54|0
1651170890000|2022-04-28 18:34:50|136.94|134.54|136.94|134.54|137.05|134.65|136.94|134.54|0
1651170900000|2022-04-28 18:35:00|136.72|134.32|136.61|134.21|136.72|134.32|136.61|134.21|0
1651170910000|2022-04-28 18:35:10|136.49|134.09|136.83|134.43|136.83|134.43|136.49|134.09|0
1651170920000|2022-04-28 18:35:20|137.05|134.65|136.72|134.32|137.05|134.65|136.72|134.32|0
1651170930000|2022-04-28 18:35:30|136.83|134.43|136.83|134.43|136.83|134.43|136.72|134.32|0
1651170940000|2022-04-28 18:35:40|136.94|134.54|136.94|134.54|136.94|134.54|136.89|134.49|0
1651170950000|2022-04-28 18:35:50|137|134.6|137.05|134.65|137.17|134.77|136.94|134.54|0
1651170960000|2022-04-28 18:36:00|136.94|134.54|136.72|134.32|136.94|134.54|136.72|134.32|0
1651170970000|2022-04-28 18:36:10|136.61|134.21|136.83|134.43|136.83|134.43|136.6|134.2|0
1651170980000|2022-04-28 18:36:20|136.72|134.32|136.94|134.54|136.94|134.54|136.72|134.32|0
1651170990000|2022-04-28 18:36:30|136.89|134.49|136.6|134.2|136.94|134.54|136.6|134.2|0
1651171000000|2022-04-28 18:36:40|136.49|134.09|136.27|133.87|136.49|134.09|136.27|133.87|0
1651171010000|2022-04-28 18:36:50|136.16|133.76|136.27|133.87|136.27|133.87|136.16|133.76|0
1651171020000|2022-04-28 18:37:00|136.04|133.64|136.27|133.87|136.27|133.87|136.04|133.64|0
1651171030000|2022-04-28 18:37:10|136.16|133.76|136.04|133.64|136.16|133.76|136.04|133.64|0
1651171040000|2022-04-28 18:37:20|135.93|133.53|135.82|133.42|135.93|133.53|135.82|133.42|0
1651171050000|2022-04-28 18:37:30|135.93|133.53|135.82|133.42|135.93|133.53|135.82|133.42|0
1651171060000|2022-04-28 18:37:40|135.71|133.31|135.71|133.31|135.71|133.31|135.71|133.31|0
1651171070000|2022-04-28 18:37:50|135.6|133.2|135.6|133.2|135.6|133.2|135.6|133.2|0
1651171080000|2022-04-28 18:38:00|135.71|133.31|135.49|133.09|135.71|133.31|135.37|132.97|0
1651171090000|2022-04-28 18:38:10|135.37|132.97|135.49|133.09|135.49|133.09|135.37|132.97|0
1651171100000|2022-04-28 18:38:20|135.37|132.97|135.49|133.09|135.49|133.09|135.37|132.97|0
1651171110000|2022-04-28 18:38:30|135.37|132.97|135.26|132.86|135.37|132.97|135.26|132.86|0
1651171120000|2022-04-28 18:38:40|135.37|132.97|135.37|132.97|135.37|132.97|135.37|132.97|0
1651171130000|2022-04-28 18:38:50|135.26|132.86|135.04|132.64|135.26|132.86|135.04|132.64|0
1651171140000|2022-04-28 18:39:00|134.93|132.53|135.15|132.75|135.15|132.75|134.93|132.53|0
1651171150000|2022-04-28 18:39:10|135.26|132.86|135.6|133.2|135.71|133.31|135.26|132.86|0
1651171160000|2022-04-28 18:39:20|135.93|133.53|135.71|133.31|135.93|133.53|135.71|133.31|0
1651171170000|2022-04-28 18:39:30|135.6|133.2|135.48|133.08|135.6|133.2|135.48|133.08|0
1651171180000|2022-04-28 18:39:40|135.6|133.2|135.82|133.42|135.82|133.42|135.6|133.2|0
1651171190000|2022-04-28 18:39:50|135.6|133.2|135.48|133.08|135.6|133.2|135.48|133.08|0
1651171200000|2022-04-28 18:40:00|135.37|132.97|135.15|132.75|135.37|132.97|135.15|132.75|0
1651171210000|2022-04-28 18:40:10|135.04|132.64|134.93|132.53|135.04|132.64|134.82|132.42|0
1651171220000|2022-04-28 18:40:20|135.04|132.64|135.04|132.64|135.15|132.75|135.04|132.64|0
1651171230000|2022-04-28 18:40:30|135.15|132.75|135.15|132.75|135.26|132.86|135.04|132.64|0
1651171240000|2022-04-28 18:40:40|135.04|132.64|135.04|132.64|135.04|132.64|134.82|132.42|0
1651171250000|2022-04-28 18:40:50|134.82|132.42|134.71|132.31|134.82|132.42|134.71|132.31|0
1651171260000|2022-04-28 18:41:00|134.59|132.19|134.7|132.3|134.82|132.42|134.59|132.19|0
1651171270000|2022-04-28 18:41:10|134.59|132.19|134.82|132.42|134.82|132.42|134.59|132.19|0
1651171280000|2022-04-28 18:41:20|134.7|132.3|134.93|132.53|134.93|132.53|134.7|132.3|0
1651171290000|2022-04-28 18:41:30|135.04|132.64|134.82|132.42|135.04|132.64|134.82|132.42|0
1651171300000|2022-04-28 18:41:40|134.7|132.3|134.7|132.3|134.82|132.42|134.7|132.3|0
1651171310000|2022-04-28 18:41:50|134.59|132.19|135.04|132.64|135.04|132.64|134.59|132.19|0
1651171320000|2022-04-28 18:42:00|134.81|132.41|134.93|132.53|134.93|132.53|134.81|132.41|0
1651171330000|2022-04-28 18:42:10|134.81|132.41|134.81|132.41|134.93|132.53|134.59|132.19|0
1651171340000|2022-04-28 18:42:20|134.7|132.3|134.48|132.08|134.7|132.3|134.48|132.08|0
1651171350000|2022-04-28 18:42:30|134.65|132.25|134.59|132.19|134.65|132.25|134.59|132.19|0
1651171360000|2022-04-28 18:42:40|134.7|132.3|134.7|132.3|134.7|132.3|134.7|132.3|0
1651171370000|2022-04-28 18:42:50|134.76|132.36|134.59|132.19|134.81|132.41|134.59|132.19|0
1651171380000|2022-04-28 18:43:00|134.54|132.14|134.48|132.08|134.54|132.14|134.37|131.97|0
1651171390000|2022-04-28 18:43:10|134.37|131.97|133.93|131.53|134.37|131.97|133.93|131.53|0
1651171400000|2022-04-28 18:43:20|133.82|131.42|133.93|131.53|134.04|131.64|133.82|131.42|0
1651171410000|2022-04-28 18:43:30|133.82|131.42|133.71|131.31|133.82|131.42|133.71|131.31|0
1651171420000|2022-04-28 18:43:40|133.82|131.42|133.6|131.2|133.82|131.42|133.6|131.2|0
1651171430000|2022-04-28 18:43:50|133.49|131.09|133.38|130.98|133.49|131.09|133.38|130.98|0
1651171440000|2022-04-28 18:44:00|133.49|131.09|133.16|130.76|133.49|131.09|133.16|130.76|0
1651171450000|2022-04-28 18:44:10|133.27|130.87|133.6|131.2|133.6|131.2|133.27|130.87|0
1651171460000|2022-04-28 18:44:20|133.38|130.98|133.26|130.86|133.38|130.98|133.26|130.86|0
1651171470000|2022-04-28 18:44:30|133.15|130.75|133.15|130.75|133.26|130.86|133.15|130.75|0
1651171480000|2022-04-28 18:44:40|133.04|130.64|133.15|130.75|133.26|130.86|133.04|130.64|0
1651171490000|2022-04-28 18:44:50|133.04|130.64|133.04|130.64|133.04|130.64|132.93|130.53|0
1651171500000|2022-04-28 18:45:00|132.93|130.53|132.82|130.42|133.04|130.64|132.82|130.42|0
1651171510000|2022-04-28 18:45:10|134.75|132.35|134.64|132.24|134.75|132.35|134.53|132.13|0
1651171520000|2022-04-28 18:45:20|134.75|132.35|134.02|131.62|134.86|132.46|134.02|131.62|0
1651171530000|2022-04-28 18:45:30|133.91|131.51|133.8|131.4|133.91|131.51|133.8|131.4|0
1651171540000|2022-04-28 18:45:40|133.91|131.51|133.06|130.66|133.91|131.51|133.06|130.66|0
1651171550000|2022-04-28 18:45:50|132.84|130.44|132.84|130.44|132.84|130.44|132.84|130.44|0
1651171560000|2022-04-28 18:46:00|132.95|130.55|132.84|130.44|132.95|130.55|132.84|130.44|0
1651171570000|2022-04-28 18:46:10|132.73|130.33|132.62|130.22|132.73|130.33|132.62|130.22|0
1651171580000|2022-04-28 18:46:20|132.51|130.11|132.4|130|132.62|130.22|132.4|130|0
1651171590000|2022-04-28 18:46:30|132.51|130.11|132.62|130.22|132.62|130.22|132.51|130.11|0
1651171600000|2022-04-28 18:46:40|132.73|130.33|132.73|130.33|132.73|130.33|132.73|130.33|0
1651171610000|2022-04-28 18:46:50|132.95|130.55|133.17|130.77|133.17|130.77|132.95|130.55|0
1651171620000|2022-04-28 18:47:00|133.06|130.66|133.39|130.99|133.39|130.99|133.06|130.66|0
1651171630000|2022-04-28 18:47:10|133.17|130.77|132.84|130.44|133.17|130.77|132.84|130.44|0
1651171640000|2022-04-28 18:47:20|132.95|130.55|132.95|130.55|132.95|130.55|132.95|130.55|0
1651171650000|2022-04-28 18:47:30|133.06|130.66|133.17|130.77|133.17|130.77|133.06|130.66|0
1651171660000|2022-04-28 18:47:40|133.28|130.88|133.28|130.88|133.28|130.88|133.28|130.88|0
1651171670000|2022-04-28 18:47:50|133.39|130.99|132.95|130.55|133.39|130.99|132.95|130.55|0
1651171680000|2022-04-28 18:48:00|132.79|130.39|132.73|130.33|132.84|130.44|132.73|130.33|0
1651171690000|2022-04-28 18:48:10|132.95|130.55|132.73|130.33|133.06|130.66|132.73|130.33|0
1651171700000|2022-04-28 18:48:20|132.51|130.11|132.62|130.22|132.62|130.22|132.51|130.11|0
1651171710000|2022-04-28 18:48:30|132.29|129.89|132.62|130.22|132.62|130.22|132.29|129.89|0
1651171720000|2022-04-28 18:48:40|132.46|130.06|132.68|130.28|132.68|130.28|132.46|130.06|0
1651171730000|2022-04-28 18:48:50|132.51|130.11|132.4|130|132.51|130.11|132.4|130|0
1651171740000|2022-04-28 18:49:00|132.29|129.89|132.18|129.78|132.29|129.89|132.18|129.78|0
1651171750000|2022-04-28 18:49:10|132.29|129.89|132.18|129.78|132.29|129.89|132.07|129.67|0
1651171760000|2022-04-28 18:49:20|132.29|129.89|132.18|129.78|132.29|129.89|132.18|129.78|0
1651171770000|2022-04-28 18:49:30|132.29|129.89|132.07|129.67|132.29|129.89|132.07|129.67|0
1651171780000|2022-04-28 18:49:40|131.85|129.45|131.85|129.45|131.96|129.56|131.85|129.45|0
1651171790000|2022-04-28 18:49:50|131.96|129.56|131.53|129.13|131.96|129.56|131.53|129.13|0
1651171800000|2022-04-28 18:50:00|131.42|129.02|131.64|129.24|131.64|129.24|131.42|129.02|0
1651171810000|2022-04-28 18:50:10|131.53|129.13|131.2|128.8|131.53|129.13|131.2|128.8|0
1651171820000|2022-04-28 18:50:20|130.98|128.58|130.87|128.47|131.09|128.69|130.87|128.47|0
1651171830000|2022-04-28 18:50:30|130.77|128.37|130.55|128.15|130.77|128.37|130.55|128.15|0
1651171840000|2022-04-28 18:50:40|130.44|128.04|130.44|128.04|130.55|128.15|130.44|128.04|0
1651171850000|2022-04-28 18:50:50|130.33|127.93|130.12|127.72|130.33|127.93|130.12|127.72|0
1651171860000|2022-04-28 18:51:00|130.01|127.61|130.01|127.61|130.01|127.61|129.9|127.5|0
1651171870000|2022-04-28 18:51:10|130.12|127.72|130.12|127.72|130.12|127.72|130.12|127.72|0
1651171880000|2022-04-28 18:51:20|130.22|127.82|130.01|127.61|130.22|127.82|130.01|127.61|0
1651171890000|2022-04-28 18:51:30|130.33|127.93|130.44|128.04|130.44|128.04|130.33|127.93|0
1651171900000|2022-04-28 18:51:40|130.33|127.93|130.28|127.88|130.44|128.04|130.28|127.88|0
1651171910000|2022-04-28 18:51:50|130.12|127.72|130.01|127.61|130.12|127.72|130.01|127.61|0
1651171920000|2022-04-28 18:52:00|129.9|127.5|130.01|127.61|130.01|127.61|129.9|127.5|0
1651171930000|2022-04-28 18:52:10|130.12|127.72|130.11|127.71|130.12|127.72|129.9|127.5|0
1651171940000|2022-04-28 18:52:20|130.01|127.61|130.11|127.71|130.11|127.71|130.01|127.61|0
1651171950000|2022-04-28 18:52:30|130.22|127.82|130.55|128.15|130.55|128.15|130.22|127.82|0
1651171960000|2022-04-28 18:52:40|130.44|128.04|130.44|128.04|130.44|128.04|130.33|127.93|0
1651171970000|2022-04-28 18:52:50|130.33|127.93|130.49|128.09|130.49|128.09|130.33|127.93|0
1651171980000|2022-04-28 18:53:00|130.44|128.04|130.55|128.15|130.55|128.15|130.44|128.04|0
1651171990000|2022-04-28 18:53:10|130.76|128.36|131.09|128.69|131.09|128.69|130.76|128.36|0
1651172000000|2022-04-28 18:53:20|131.2|128.8|131.31|128.91|131.31|128.91|131.2|128.8|0
1651172010000|2022-04-28 18:53:30|131.41|129.01|131.41|129.01|131.52|129.12|131.41|129.01|0
1651172020000|2022-04-28 18:53:40|131.52|129.12|131.2|128.8|131.52|129.12|131.2|128.8|0
1651172030000|2022-04-28 18:53:50|131.63|129.23|131.96|129.56|131.96|129.56|131.41|129.01|0
1651172040000|2022-04-28 18:54:00|131.85|129.45|132.07|129.67|132.07|129.67|131.74|129.34|0
1651172050000|2022-04-28 18:54:10|132.18|129.78|132.29|129.89|132.29|129.89|132.18|129.78|0
1651172060000|2022-04-28 18:54:20|132.39|129.99|132.94|130.54|132.94|130.54|132.39|129.99|0
1651172070000|2022-04-28 18:54:30|133.05|130.65|133.38|130.98|133.38|130.98|132.94|130.54|0
1651172080000|2022-04-28 18:54:40|133.27|130.87|133.16|130.76|133.27|130.87|133.16|130.76|0
1651172090000|2022-04-28 18:54:50|133.27|130.87|133.38|130.98|133.38|130.98|133.27|130.87|0
1651172100000|2022-04-28 18:55:00|133.49|131.09|133.82|131.42|133.93|131.53|133.49|131.09|0
1651172110000|2022-04-28 18:55:10|134.04|131.64|133.93|131.53|134.04|131.64|133.93|131.53|0
1651172120000|2022-04-28 18:55:20|134.15|131.75|133.38|130.98|134.15|131.75|133.38|130.98|0
1651172130000|2022-04-28 18:55:30|133.27|130.87|133.27|130.87|133.44|131.04|133.27|130.87|0
1651172140000|2022-04-28 18:55:40|133.38|130.98|133.16|130.76|133.38|130.98|133.16|130.76|0
1651172150000|2022-04-28 18:55:50|133.27|130.87|133.16|130.76|133.49|131.09|133.16|130.76|0
1651172160000|2022-04-28 18:56:00|132.94|130.54|132.39|129.99|132.94|130.54|132.39|129.99|0
1651172170000|2022-04-28 18:56:10|132.17|129.77|132.28|129.88|132.28|129.88|132.17|129.77|0
1651172180000|2022-04-28 18:56:20|132.06|129.66|132.23|129.83|132.28|129.88|132.06|129.66|0
1651172190000|2022-04-28 18:56:30|132.28|129.88|132.85|130.45|132.85|130.45|132.28|129.88|0
1651172200000|2022-04-28 18:56:40|132.96|130.56|133.07|130.67|133.07|130.67|132.96|130.56|0
1651172210000|2022-04-28 18:56:50|133.29|130.89|133.07|130.67|133.29|130.89|133.07|130.67|0
1651172220000|2022-04-28 18:57:00|132.96|130.56|132.74|130.34|132.96|130.56|132.74|130.34|0
1651172230000|2022-04-28 18:57:10|132.85|130.45|132.74|130.34|132.85|130.45|132.74|130.34|0
1651172240000|2022-04-28 18:57:20|132.63|130.23|132.52|130.12|132.63|130.23|132.52|130.12|0
1651172250000|2022-04-28 18:57:30|132.63|130.23|132.74|130.34|132.74|130.34|132.63|130.23|0
1651172260000|2022-04-28 18:57:40|132.52|130.12|132.52|130.12|132.63|130.23|132.52|130.12|0
1651172270000|2022-04-28 18:57:50|132.63|130.23|132.52|130.12|132.63|130.23|132.41|130.01|0
1651172280000|2022-04-28 18:58:00|132.41|130.01|132.63|130.23|132.74|130.34|132.41|130.01|0
1651172290000|2022-04-28 18:58:10|132.74|130.34|132.85|130.45|132.85|130.45|132.74|130.34|0
1651172300000|2022-04-28 18:58:20|132.96|130.56|132.52|130.12|132.96|130.56|132.52|130.12|0
1651172310000|2022-04-28 18:58:30|132.41|130.01|132.52|130.12|132.63|130.23|132.41|130.01|0
1651172320000|2022-04-28 18:58:40|132.63|130.23|132.74|130.34|132.74|130.34|132.63|130.23|0
1651172330000|2022-04-28 18:58:50|132.63|130.23|132.96|130.56|132.96|130.56|132.63|130.23|0
1651172340000|2022-04-28 18:59:00|132.85|130.45|133.07|130.67|133.07|130.67|132.85|130.45|0
1651172350000|2022-04-28 18:59:10|132.96|130.56|132.63|130.23|132.96|130.56|132.63|130.23|0
1651172360000|2022-04-28 18:59:20|132.52|130.12|132.63|130.23|132.63|130.23|132.41|130.01|0
1651172370000|2022-04-28 18:59:30|132.52|130.12|132.63|130.23|132.63|130.23|132.52|130.12|0
1651172380000|2022-04-28 18:59:40|132.52|130.12|132.96|130.56|132.96|130.56|132.52|130.12|0
1651172390000|2022-04-28 18:59:50|132.85|130.45|132.52|130.12|132.85|130.45|132.47|130.07|0
1651172400000|2022-04-28 19:00:00|133.07|130.67|133.07|130.67|133.07|130.67|132.85|130.45|0
1651172410000|2022-04-28 19:00:10|133.18|130.78|133.07|130.67|133.18|130.78|133.07|130.67|0
1651172420000|2022-04-28 19:00:20|133.28|130.88|133.39|130.99|133.5|131.1|133.28|130.88|0
1651172430000|2022-04-28 19:00:30|133.07|130.67|133.17|130.77|133.18|130.78|133.07|130.67|0
1651172440000|2022-04-28 19:00:40|133.28|130.88|132.9|130.5|133.28|130.88|132.9|130.5|0
1651172450000|2022-04-28 19:00:50|132.96|130.56|133.17|130.77|133.17|130.77|132.96|130.56|0
1651172460000|2022-04-28 19:01:00|133.28|130.88|133.72|131.32|133.72|131.32|133.28|130.88|0
1651172470000|2022-04-28 19:01:10|133.83|131.43|133.83|131.43|133.83|131.43|133.83|131.43|0
1651172480000|2022-04-28 19:01:20|133.72|131.32|133.94|131.54|133.94|131.54|133.72|131.32|0
1651172490000|2022-04-28 19:01:30|133.72|131.32|133.72|131.32|133.72|131.32|133.72|131.32|0
1651172500000|2022-04-28 19:01:40|133.5|131.1|133.72|131.32|133.72|131.32|133.5|131.1|0
1651172510000|2022-04-28 19:01:50|133.61|131.21|133.72|131.32|133.72|131.32|133.61|131.21|0
1651172520000|2022-04-28 19:02:00|133.61|131.21|134.27|131.87|134.27|131.87|133.61|131.21|0
1651172530000|2022-04-28 19:02:10|134.16|131.76|133.39|130.99|134.16|131.76|133.39|130.99|0
1651172540000|2022-04-28 19:02:20|133.5|131.1|133.28|130.88|133.61|131.21|133.28|130.88|0
1651172550000|2022-04-28 19:02:30|133.17|130.77|133.61|131.21|133.61|131.21|133.17|130.77|0
1651172560000|2022-04-28 19:02:40|133.28|130.88|133.28|130.88|133.28|130.88|133.17|130.77|0
1651172570000|2022-04-28 19:02:50|133.5|131.1|133.28|130.88|133.5|131.1|133.28|130.88|0
1651172580000|2022-04-28 19:03:00|133.17|130.77|133.28|130.88|133.28|130.88|133.17|130.77|0
1651172590000|2022-04-28 19:03:10|133.61|131.21|133.72|131.32|133.72|131.32|133.61|131.21|0
1651172600000|2022-04-28 19:03:20|133.83|131.43|133.83|131.43|133.94|131.54|133.83|131.43|0
1651172610000|2022-04-28 19:03:30|133.61|131.21|133.17|130.77|133.61|131.21|133.17|130.77|0
1651172620000|2022-04-28 19:03:40|133.12|130.72|132.3|129.9|133.12|130.72|132.3|129.9|0
1651172630000|2022-04-28 19:03:50|132.19|129.79|131.97|129.57|132.52|130.12|131.97|129.57|0
1651172640000|2022-04-28 19:04:00|131.65|129.25|131.32|128.92|131.65|129.25|131.32|128.92|0
1651172650000|2022-04-28 19:04:10|131.27|128.87|131.27|128.87|131.32|128.92|131.1|128.7|0
1651172660000|2022-04-28 19:04:20|131.43|129.03|131.54|129.14|131.54|129.14|131.32|128.92|0
1651172670000|2022-04-28 19:04:30|131.32|128.92|132.3|129.9|132.3|129.9|131.32|128.92|0
1651172680000|2022-04-28 19:04:40|132.41|130.01|132.51|130.11|132.51|130.11|132.41|130.01|0
1651172690000|2022-04-28 19:04:50|132.62|130.22|132.46|130.06|132.73|130.33|132.46|130.06|0
1651172700000|2022-04-28 19:05:00|132.62|130.22|132.08|129.68|132.62|130.22|132.08|129.68|0
1651172710000|2022-04-28 19:05:10|131.97|129.57|131.97|129.57|131.97|129.57|131.86|129.46|0
1651172720000|2022-04-28 19:05:20|131.86|129.46|131.64|129.24|131.86|129.46|131.64|129.24|0
1651172730000|2022-04-28 19:05:30|131.53|129.13|131.43|129.03|131.64|129.24|131.43|129.03|0
1651172740000|2022-04-28 19:05:40|131.64|129.24|131.75|129.35|131.75|129.35|131.53|129.13|0
1651172750000|2022-04-28 19:05:50|131.86|129.46|131.86|129.46|131.97|129.57|131.86|129.46|0
1651172760000|2022-04-28 19:06:00|131.64|129.24|131.43|129.03|131.64|129.24|131.43|129.03|0
1651172770000|2022-04-28 19:06:10|131.32|128.92|131.43|129.03|131.43|129.03|131.32|128.92|0
1651172790000|2022-04-28 19:06:30|131.1|128.7|130.88|128.48|131.1|128.7|130.88|128.48|0
1651172800000|2022-04-28 19:06:40|130.99|128.59|130.99|128.59|130.99|128.59|130.88|128.48|0
1651172810000|2022-04-28 19:06:50|130.88|128.48|130.88|128.48|130.88|128.48|130.88|128.48|0
1651172820000|2022-04-28 19:07:00|130.78|128.38|130.99|128.59|130.99|128.59|130.78|128.38|0
1651172830000|2022-04-28 19:07:10|131.1|128.7|131.21|128.81|131.32|128.92|131.1|128.7|0
1651172840000|2022-04-28 19:07:20|131.77|128.89|131.45|128.57|131.77|128.89|131.45|128.57|0
1651172850000|2022-04-28 19:07:30|131.34|128.46|131.23|128.35|131.34|128.46|131.23|128.35|0
1651172860000|2022-04-28 19:07:40|131.34|128.46|131.45|128.57|131.45|128.57|131.34|128.46|0
1651172870000|2022-04-28 19:07:50|131.34|128.46|131.23|128.35|131.56|128.68|131.23|128.35|0
1651172880000|2022-04-28 19:08:00|131.12|128.24|131.12|128.24|131.23|128.35|131.12|128.24|0
1651172890000|2022-04-28 19:08:10|131.23|128.35|131.01|128.13|131.23|128.35|131.01|128.13|0
1651172900000|2022-04-28 19:08:20|131.12|128.24|131.34|128.46|131.34|128.46|131.12|128.24|0
1651172910000|2022-04-28 19:08:30|131.23|128.35|131.18|128.3|131.23|128.35|131.18|128.3|0
1651172920000|2022-04-28 19:08:40|131.01|128.13|131.12|128.24|131.12|128.24|131.01|128.13|0
1651172930000|2022-04-28 19:08:50|131.01|128.13|130.91|128.03|131.01|128.13|130.91|128.03|0
1651172940000|2022-04-28 19:09:00|130.8|127.92|131.12|128.24|131.12|128.24|130.8|127.92|0
1651172950000|2022-04-28 19:09:10|131.23|128.35|131.23|128.35|131.23|128.35|131.12|128.24|0
1651172960000|2022-04-28 19:09:20|131.12|128.24|130.96|128.08|131.12|128.24|130.9|128.02|0
1651172970000|2022-04-28 19:09:30|131.01|128.13|131.01|128.13|131.01|128.13|130.8|127.92|0
1651172980000|2022-04-28 19:09:40|131.12|128.24|131.12|128.24|131.23|128.35|131.12|128.24|0
1651172990000|2022-04-28 19:09:50|131.01|128.13|131.39|128.51|131.39|128.51|131.01|128.13|0
1651173000000|2022-04-28 19:10:00|131.44|128.56|131.77|128.89|131.77|128.89|131.44|128.56|0
1651173010000|2022-04-28 19:10:10|131.99|129.11|132.31|129.43|132.42|129.54|131.99|129.11|0
1651173020000|2022-04-28 19:10:20|131.99|129.11|133.3|130.42|133.3|130.42|131.99|129.11|0
1651173030000|2022-04-28 19:10:30|133.51|130.63|132.75|129.87|133.51|130.63|132.75|129.87|0
1651173040000|2022-04-28 19:10:40|132.64|129.76|132.75|129.87|132.75|129.87|132.53|129.65|0
1651173050000|2022-04-28 19:10:50|132.86|129.98|132.97|130.09|132.97|130.09|132.75|129.87|0
1651173060000|2022-04-28 19:11:00|132.75|129.87|132.53|129.65|132.75|129.87|132.42|129.54|0
1651173070000|2022-04-28 19:11:10|132.42|129.54|132.75|129.87|132.97|130.09|132.42|129.54|0
1651173080000|2022-04-28 19:11:20|132.31|129.43|132.37|129.49|132.37|129.49|132.2|129.32|0
1651173090000|2022-04-28 19:11:30|132.53|129.65|132.53|129.65|132.53|129.65|132.31|129.43|0
1651173100000|2022-04-28 19:11:40|132.37|129.49|132.37|129.49|132.42|129.54|132.31|129.43|0
1651173110000|2022-04-28 19:11:50|132.2|129.32|132.53|129.65|132.53|129.65|132.2|129.32|0
1651173120000|2022-04-28 19:12:00|132.86|129.98|132.53|129.65|132.86|129.98|132.53|129.65|0
1651173130000|2022-04-28 19:12:10|132.59|129.71|132.75|129.87|132.86|129.98|132.59|129.71|0
1651173140000|2022-04-28 19:12:20|132.86|129.98|133.29|130.41|133.29|130.41|132.86|129.98|0
1651173150000|2022-04-28 19:12:30|133.07|130.19|133.62|130.74|133.62|130.74|133.07|130.19|0
1651173160000|2022-04-28 19:12:40|133.73|130.85|133.73|130.85|133.73|130.85|133.62|130.74|0
1651173170000|2022-04-28 19:12:50|133.62|130.74|133.4|130.52|133.62|130.74|133.18|130.3|0
1651173180000|2022-04-28 19:13:00|133.29|130.41|133.29|130.41|133.29|130.41|133.24|130.36|0
1651173190000|2022-04-28 19:13:10|133.18|130.3|133.29|130.41|133.51|130.63|133.18|130.3|0
1651173200000|2022-04-28 19:13:20|133.4|130.52|133.24|130.36|133.4|130.52|133.24|130.36|0
1651173210000|2022-04-28 19:13:30|133.29|130.41|132.96|130.08|133.29|130.41|132.96|130.08|0
1651173220000|2022-04-28 19:13:40|132.85|129.97|132.85|129.97|132.91|130.03|132.85|129.97|0
1651173230000|2022-04-28 19:13:50|133.18|130.3|132.96|130.08|133.18|130.3|132.96|130.08|0
1651173240000|2022-04-28 19:14:00|132.75|129.87|132.85|129.97|132.85|129.97|132.64|129.76|0
1651173250000|2022-04-28 19:14:10|132.75|129.87|132.64|129.76|132.75|129.87|132.64|129.76|0
1651173260000|2022-04-28 19:14:20|132.74|129.86|133.18|130.3|133.18|130.3|132.74|129.86|0
1651173270000|2022-04-28 19:14:30|133.07|130.19|132.69|129.81|133.07|130.19|132.69|129.81|0
1651173280000|2022-04-28 19:14:40|132.74|129.86|133.07|130.19|133.07|130.19|132.74|129.86|0
1651173290000|2022-04-28 19:14:50|132.96|130.08|132.96|130.08|132.96|130.08|132.96|130.08|0
1651173300000|2022-04-28 19:15:00|133.18|130.3|133.07|130.19|133.4|130.52|133.07|130.19|0
1651173310000|2022-04-28 19:15:10|133.29|130.41|133.4|130.52|133.4|130.52|133.18|130.3|0
1651173320000|2022-04-28 19:15:20|133.18|130.3|133.07|130.19|133.18|130.3|132.96|130.08|0
1651173330000|2022-04-28 19:15:30|133.51|130.63|133.73|130.85|133.73|130.85|133.51|130.63|0
1651173340000|2022-04-28 19:15:40|133.62|130.74|133.51|130.63|133.84|130.96|133.51|130.63|0
1651173350000|2022-04-28 19:15:50|133.4|130.52|133.62|130.74|133.84|130.96|133.4|130.52|0
1651173360000|2022-04-28 19:16:00|133.73|130.85|133.29|130.41|133.73|130.85|133.18|130.3|0
1651173370000|2022-04-28 19:16:10|133.13|130.25|133.07|130.19|133.18|130.3|133.07|130.19|0
1651173380000|2022-04-28 19:16:20|132.63|129.75|132.42|129.54|132.63|129.75|132.42|129.54|0
1651173390000|2022-04-28 19:16:30|132.31|129.43|132.42|129.54|132.42|129.54|132.31|129.43|0
1651173400000|2022-04-28 19:16:40|132.31|129.43|132.25|129.37|132.31|129.43|132.25|129.37|0
1651173410000|2022-04-28 19:16:50|131.98|129.1|131.71|128.83|131.98|129.1|131.71|128.83|0
1651173420000|2022-04-28 19:17:00|131.76|128.88|131.76|128.88|131.76|128.88|131.44|128.56|0
1651173430000|2022-04-28 19:17:10|131.87|128.99|132.63|129.75|132.63|129.75|131.87|128.99|0
1651173440000|2022-04-28 19:17:20|132.41|129.53|132.47|129.59|133.04|130.16|132.41|129.53|0
1651173450000|2022-04-28 19:17:30|132.52|129.64|132.8|129.92|132.8|129.92|132.42|129.54|0
1651173460000|2022-04-28 19:17:40|132.69|129.81|133.21|130.33|133.43|130.55|132.69|129.81|0
1651173470000|2022-04-28 19:17:50|132.99|130.11|132.82|129.94|132.99|130.11|132.82|129.94|0
1651173480000|2022-04-28 19:18:00|132.93|130.05|132.82|129.94|132.93|130.05|132.72|129.84|0
1651173490000|2022-04-28 19:18:10|132.72|129.84|132.93|130.05|132.93|130.05|132.72|129.84|0
1651173500000|2022-04-28 19:18:20|132.82|129.94|133.04|130.16|133.04|130.16|132.82|129.94|0
1651173510000|2022-04-28 19:18:30|132.82|129.94|132.71|129.83|133.04|130.16|132.71|129.83|0
1651173520000|2022-04-28 19:18:40|132.61|129.73|132.61|129.73|132.71|129.83|132.61|129.73|0
1651173530000|2022-04-28 19:18:50|132.5|129.62|132.61|129.73|132.61|129.73|132.5|129.62|0
1651173540000|2022-04-28 19:19:00|132.71|129.83|132.28|129.4|132.71|129.83|132.28|129.4|0
1651173550000|2022-04-28 19:19:10|132.39|129.51|132.39|129.51|132.39|129.51|132.39|129.51|0
1651173560000|2022-04-28 19:19:20|132.44|129.56|132.28|129.4|132.44|129.56|132.28|129.4|0
1651173570000|2022-04-28 19:19:30|132.39|129.51|131.95|129.07|132.39|129.51|131.95|129.07|0
1651173580000|2022-04-28 19:19:40|131.85|128.97|131.74|128.86|131.9|129.02|131.74|128.86|0
1651173590000|2022-04-28 19:19:50|131.95|129.07|131.74|128.86|131.95|129.07|131.74|128.86|0
1651173600000|2022-04-28 19:20:00|131.63|128.75|131.52|128.64|131.63|128.75|131.52|128.64|0
1651173610000|2022-04-28 19:20:10|131.63|128.75|131.74|128.86|131.74|128.86|131.52|128.64|0
1651173620000|2022-04-28 19:20:20|132.06|129.18|132.17|129.29|132.17|129.29|132.06|129.18|0
1651173630000|2022-04-28 19:20:30|132.28|129.4|131.95|129.07|132.28|129.4|131.95|129.07|0
1651173640000|2022-04-28 19:20:40|132.06|129.18|132.17|129.29|132.17|129.29|131.95|129.07|0
1651173650000|2022-04-28 19:20:50|132.28|129.4|131.95|129.07|132.28|129.4|131.95|129.07|0
1651173660000|2022-04-28 19:21:00|132.17|129.29|131.9|129.02|132.17|129.29|131.84|128.96|0
1651173670000|2022-04-28 19:21:10|131.95|129.07|131.74|128.86|132.06|129.18|131.63|128.75|0
1651173680000|2022-04-28 19:21:20|131.63|128.75|131.52|128.64|131.63|128.75|131.52|128.64|0
1651173690000|2022-04-28 19:21:30|131.2|128.32|131.2|128.32|131.2|128.32|131.09|128.21|0
1651173700000|2022-04-28 19:21:40|131.82|128.94|132.25|129.37|132.25|129.37|131.82|128.94|0
1651173710000|2022-04-28 19:21:50|132.36|129.48|132.47|129.59|132.47|129.59|132.36|129.48|0
1651173720000|2022-04-28 19:22:00|132.36|129.48|132.14|129.26|132.36|129.48|132.14|129.26|0
1651173730000|2022-04-28 19:22:10|132.04|129.16|131.93|129.05|132.04|129.16|131.93|129.05|0
1651173740000|2022-04-28 19:22:20|132.14|129.26|131.82|128.94|132.14|129.26|131.82|128.94|0
1651173750000|2022-04-28 19:22:30|131.93|129.05|131.6|128.72|131.93|129.05|131.6|128.72|0
1651173760000|2022-04-28 19:22:40|131.71|128.83|131.6|128.72|131.82|128.94|131.6|128.72|0
1651173770000|2022-04-28 19:22:50|131.17|128.29|131.07|128.19|131.17|128.29|130.96|128.08|0
1651173780000|2022-04-28 19:23:00|130.85|127.97|130.53|127.65|130.85|127.97|130.53|127.65|0
1651173790000|2022-04-28 19:23:10|130.64|127.76|130.64|127.76|130.74|127.86|130.64|127.76|0
1651173800000|2022-04-28 19:23:20|130.42|127.54|130.32|127.44|130.53|127.65|130.32|127.44|0
1651173810000|2022-04-28 19:23:30|130.42|127.54|130.74|127.86|130.74|127.86|130.42|127.54|0
1651173820000|2022-04-28 19:23:40|130.64|127.76|130.64|127.76|130.64|127.76|130.53|127.65|0
1651173830000|2022-04-28 19:23:50|130.53|127.65|130.42|127.54|130.53|127.65|130.42|127.54|0
1651173840000|2022-04-28 19:24:00|130.31|127.43|130.53|127.65|130.53|127.65|130.31|127.43|0
1651173850000|2022-04-28 19:24:10|130.64|127.76|130.42|127.54|130.64|127.76|130.42|127.54|0
1651173860000|2022-04-28 19:24:20|130.53|127.65|130.53|127.65|130.53|127.65|130.31|127.43|0
1651173870000|2022-04-28 19:24:30|130.31|127.43|130.42|127.54|130.42|127.54|130.31|127.43|0
1651173880000|2022-04-28 19:24:40|130.1|127.22|130.42|127.54|130.42|127.54|130.1|127.22|0
1651173890000|2022-04-28 19:24:50|130.31|127.43|130.31|127.43|130.31|127.43|130.31|127.43|0
1651173900000|2022-04-28 19:25:00|130.63|127.75|130.53|127.65|130.74|127.86|130.53|127.65|0
1651173910000|2022-04-28 19:25:10|130.63|127.75|130.42|127.54|130.63|127.75|130.42|127.54|0
1651173920000|2022-04-28 19:25:20|130.53|127.65|130.85|127.97|130.85|127.97|130.53|127.65|0
1651173930000|2022-04-28 19:25:30|130.63|127.75|130.63|127.75|130.63|127.75|130.53|127.65|0
1651173940000|2022-04-28 19:25:40|130.53|127.65|130.63|127.75|130.63|127.75|130.53|127.65|0
1651173950000|2022-04-28 19:25:50|130.96|128.08|130.96|128.08|130.96|128.08|130.63|127.75|0
1651173960000|2022-04-28 19:26:00|130.85|127.97|130.63|127.75|130.96|128.08|130.63|127.75|0
1651173970000|2022-04-28 19:26:10|130.85|127.97|130.74|127.86|130.85|127.97|130.63|127.75|0
1651173980000|2022-04-28 19:26:20|130.85|127.97|131.49|128.61|131.49|128.61|130.85|127.97|0
1651173990000|2022-04-28 19:26:30|131.82|128.94|131.92|129.04|131.92|129.04|131.82|128.94|0
1651174000000|2022-04-28 19:26:40|132.03|129.15|132.46|129.58|132.46|129.58|132.03|129.15|0
1651174010000|2022-04-28 19:26:50|132.79|129.91|132.35|129.47|132.79|129.91|132.35|129.47|0
1651174020000|2022-04-28 19:27:00|132.68|129.8|132.41|129.53|133|130.12|132.41|129.53|0
1651174030000|2022-04-28 19:27:10|132.03|129.15|132.46|129.58|132.46|129.58|132.03|129.15|0
1651174040000|2022-04-28 19:27:20|132.57|129.69|132.25|129.37|132.57|129.69|132.25|129.37|0
1651174050000|2022-04-28 19:27:30|132.14|129.26|132.03|129.15|132.14|129.26|131.92|129.04|0
1651174060000|2022-04-28 19:27:40|132.14|129.26|132.14|129.26|132.14|129.26|132.14|129.26|0
1651174070000|2022-04-28 19:27:50|132.03|129.15|131.92|129.04|132.03|129.15|131.81|128.93|0
1651174080000|2022-04-28 19:28:00|131.81|128.93|131.92|129.04|132.03|129.15|131.81|128.93|0
1651174090000|2022-04-28 19:28:10|131.71|128.83|131.6|128.72|131.71|128.83|131.38|128.5|0
1651174100000|2022-04-28 19:28:20|131.49|128.61|131.6|128.72|131.6|128.72|131.49|128.61|0
1651174110000|2022-04-28 19:28:30|131.71|128.83|131.81|128.93|131.92|129.04|131.71|128.83|0
1651174120000|2022-04-28 19:28:40|132.24|129.36|132.03|129.15|132.24|129.36|132.03|129.15|0
1651174130000|2022-04-28 19:28:50|131.81|128.93|131.7|128.82|131.81|128.93|131.7|128.82|0
1651174140000|2022-04-28 19:29:00|131.92|129.04|132.14|129.26|132.14|129.26|131.7|128.82|0
1651174150000|2022-04-28 19:29:10|132.24|129.36|132.57|129.69|132.57|129.69|132.24|129.36|0
1651174160000|2022-04-28 19:29:20|132.68|129.8|132.57|129.69|132.68|129.8|132.57|129.69|0
1651174170000|2022-04-28 19:29:30|132.68|129.8|132.78|129.9|132.78|129.9|132.68|129.8|0
1651174180000|2022-04-28 19:29:40|132.89|130.01|133.54|130.66|133.54|130.66|132.89|130.01|0
1651174190000|2022-04-28 19:29:50|133.65|130.77|133.87|130.99|133.87|130.99|133.54|130.66|0
1651174200000|2022-04-28 19:30:00|133.98|131.1|133.87|130.99|133.98|131.1|133.54|130.66|0
1651174210000|2022-04-28 19:30:10|133.76|130.88|133.54|130.66|133.76|130.88|133.44|130.56|0
1651174220000|2022-04-28 19:30:20|133.65|130.77|133.76|130.88|133.98|131.1|133.65|130.77|0
1651174230000|2022-04-28 19:30:30|133.87|130.99|134.25|131.37|134.25|131.37|133.87|130.99|0
1651174240000|2022-04-28 19:30:40|134.09|131.21|134.74|131.86|134.74|131.86|134.09|131.21|0
1651174250000|2022-04-28 19:30:50|134.64|131.76|134.74|131.86|134.74|131.86|134.64|131.76|0
1651174260000|2022-04-28 19:31:00|134.85|131.97|135.29|132.41|135.4|132.52|134.85|131.97|0
1651174270000|2022-04-28 19:31:10|135.07|132.19|134.53|131.65|135.07|132.19|134.53|131.65|0
1651174280000|2022-04-28 19:31:20|134.42|131.54|134.63|131.75|134.63|131.75|134.31|131.43|0
1651174290000|2022-04-28 19:31:30|134.85|131.97|134.63|131.75|134.85|131.97|134.63|131.75|0
1651174300000|2022-04-28 19:31:40|134.85|131.97|134.85|131.97|134.96|132.08|134.85|131.97|0
1651174310000|2022-04-28 19:31:50|134.96|132.08|135.07|132.19|135.07|132.19|134.96|132.08|0
1651174320000|2022-04-28 19:32:00|134.85|131.97|134.52|131.64|134.85|131.97|134.31|131.43|0
1651174330000|2022-04-28 19:32:10|134.31|131.43|134.31|131.43|134.31|131.43|134.2|131.32|0
1651174340000|2022-04-28 19:32:20|134.2|131.32|134.74|131.86|134.74|131.86|134.2|131.32|0
1651174350000|2022-04-28 19:32:30|134.96|132.08|135.07|132.19|135.07|132.19|134.91|132.03|0
1651174360000|2022-04-28 19:32:40|135.18|132.3|135.07|132.19|135.18|132.3|134.96|132.08|0
1651174370000|2022-04-28 19:32:50|134.96|132.08|135.29|132.41|135.29|132.41|134.96|132.08|0
1651174380000|2022-04-28 19:33:00|135.4|132.52|135.29|132.41|135.4|132.52|135.29|132.41|0
1651174390000|2022-04-28 19:33:10|135.07|132.19|135.29|132.41|135.29|132.41|135.07|132.19|0
1651174400000|2022-04-28 19:33:20|135.24|132.36|135.73|132.85|135.73|132.85|135.24|132.36|0
1651174410000|2022-04-28 19:33:30|135.62|132.74|135.95|133.07|135.95|133.07|135.57|132.69|0
1651174420000|2022-04-28 19:33:40|135.84|132.96|136.17|133.29|136.17|133.29|135.84|132.96|0
1651174430000|2022-04-28 19:33:50|136.06|133.18|136.28|133.4|136.28|133.4|136.06|133.18|0
1651174440000|2022-04-28 19:34:00|136.5|133.62|136.94|134.06|136.94|134.06|136.5|133.62|0
1651174450000|2022-04-28 19:34:10|136.83|133.95|138.19|135.31|138.19|135.31|136.83|133.95|0
1651174460000|2022-04-28 19:34:20|138.14|135.26|137.86|134.98|138.14|135.26|137.86|134.98|0
1651174470000|2022-04-28 19:34:30|138.08|135.2|138.19|135.31|138.19|135.31|138.08|135.2|0
1651174490000|2022-04-28 19:34:50|138.08|135.2|137.86|134.98|138.08|135.2|137.86|134.98|0
1651174500000|2022-04-28 19:35:00|137.75|134.87|137.75|134.87|137.86|134.98|137.75|134.87|0
1651174510000|2022-04-28 19:35:10|137.86|134.98|138.19|135.31|138.19|135.31|137.86|134.98|0
1651174520000|2022-04-28 19:35:20|137.97|135.09|138.08|135.2|138.08|135.2|137.86|134.98|0
1651174530000|2022-04-28 19:35:30|137.97|135.09|137.97|135.09|138.19|135.31|137.97|135.09|0
1651174540000|2022-04-28 19:35:40|137.86|134.98|137.86|134.98|137.86|134.98|137.86|134.98|0
1651174550000|2022-04-28 19:35:50|138.08|135.2|138.08|135.2|138.19|135.31|138.08|135.2|0
1651174560000|2022-04-28 19:36:00|138.19|135.31|138.19|135.31|138.19|135.31|137.97|135.09|0
1651174570000|2022-04-28 19:36:10|137.75|134.87|138.3|135.42|138.53|135.65|137.75|134.87|0
1651174580000|2022-04-28 19:36:20|138.53|135.65|138.64|135.76|138.69|135.81|138.53|135.65|0
1651174590000|2022-04-28 19:36:30|138.75|135.87|138.52|135.64|138.75|135.87|138.52|135.64|0
1651174600000|2022-04-28 19:36:40|138.3|135.42|138.3|135.42|138.3|135.42|137.86|134.98|0
1651174610000|2022-04-28 19:36:50|138.52|135.64|138.64|135.76|138.75|135.87|138.52|135.64|0
1651174620000|2022-04-28 19:37:00|138.75|135.87|139.41|136.53|139.41|136.53|138.75|135.87|0
1651174630000|2022-04-28 19:37:10|139.19|136.31|139.41|136.53|139.53|136.65|139.19|136.31|0
1651174640000|2022-04-28 19:37:20|139.64|136.76|139.64|136.76|139.64|136.76|139.53|136.65|0
1651174650000|2022-04-28 19:37:30|139.53|136.65|139.08|136.2|139.53|136.65|139.08|136.2|0
1651174660000|2022-04-28 19:37:40|138.97|136.09|138.52|135.64|138.97|136.09|138.52|135.64|0
1651174670000|2022-04-28 19:37:50|138.41|135.53|137.75|134.87|138.41|135.53|137.75|134.87|0
1651174680000|2022-04-28 19:38:00|137.2|134.32|136.75|133.87|137.2|134.32|136.75|133.87|0
1651174690000|2022-04-28 19:38:10|136.86|133.98|137.2|134.32|137.2|134.32|136.86|133.98|0
1651174700000|2022-04-28 19:38:20|136.97|134.09|137.64|134.76|137.64|134.76|136.97|134.09|0
1651174710000|2022-04-28 19:38:30|137.97|135.09|138.19|135.31|138.19|135.31|137.86|134.98|0
1651174720000|2022-04-28 19:38:40|138.3|135.42|137.75|134.87|138.3|135.42|137.75|134.87|0
1651174730000|2022-04-28 19:38:50|137.97|135.09|138.41|135.53|138.41|135.53|137.75|134.87|0
1651174740000|2022-04-28 19:39:00|138.86|135.98|139.97|137.09|139.97|137.09|138.86|135.98|0
1651174750000|2022-04-28 19:39:10|139.86|136.98|139.3|136.42|139.86|136.98|139.3|136.42|0
1651174760000|2022-04-28 19:39:20|139.08|136.2|139.75|136.87|139.75|136.87|139.08|136.2|0
1651174770000|2022-04-28 19:39:30|139.64|136.76|139.8|136.92|139.86|136.98|139.64|136.76|0
1651174780000|2022-04-28 19:39:40|139.41|136.53|139.3|136.42|139.41|136.53|139.3|136.42|0
1651174790000|2022-04-28 19:39:50|138.85|135.97|138.63|135.75|138.85|135.97|138.52|135.64|0
1651174800000|2022-04-28 19:40:00|138.52|135.64|138.85|135.97|138.85|135.97|138.52|135.64|0
1651174810000|2022-04-28 19:40:10|138.08|135.2|138.63|135.75|138.63|135.75|138.08|135.2|0
1651174820000|2022-04-28 19:40:20|138.74|135.86|137.97|135.09|138.74|135.86|137.97|135.09|0
1651174830000|2022-04-28 19:40:30|137.74|134.86|137.8|134.92|137.8|134.92|137.74|134.86|0
1651174840000|2022-04-28 19:40:40|137.86|134.98|137.63|134.75|137.86|134.98|137.41|134.53|0
1651174850000|2022-04-28 19:40:50|137.41|134.53|136.97|134.09|137.41|134.53|136.97|134.09|0
1651174860000|2022-04-28 19:41:00|137.08|134.2|136.75|133.87|137.08|134.2|136.64|133.76|0
1651174870000|2022-04-28 19:41:10|136.53|133.65|136.31|133.43|136.53|133.65|136.31|133.43|0
1651174880000|2022-04-28 19:41:20|136.42|133.54|135.98|133.1|136.42|133.54|135.98|133.1|0
1651174890000|2022-04-28 19:41:30|136.15|133.27|136.64|133.76|136.64|133.76|136.15|133.27|0
1651174900000|2022-04-28 19:41:40|136.53|133.65|136.86|133.98|136.86|133.98|136.53|133.65|0
1651174910000|2022-04-28 19:41:50|136.97|134.09|136.97|134.09|136.97|134.09|136.97|134.09|0
1651174920000|2022-04-28 19:42:00|137.08|134.2|136.64|133.76|137.08|134.2|136.64|133.76|0
1651174930000|2022-04-28 19:42:10|136.86|133.98|136.86|133.98|137.08|134.2|136.86|133.98|0
1651174940000|2022-04-28 19:42:20|136.64|133.76|137.08|134.2|137.08|134.2|136.64|133.76|0
1651174950000|2022-04-28 19:42:30|137.19|134.31|137.19|134.31|137.3|134.42|137.19|134.31|0
1651174960000|2022-04-28 19:42:40|137.08|134.2|137.08|134.2|137.08|134.2|136.86|133.98|0
1651174970000|2022-04-28 19:42:50|137.52|134.64|137.74|134.86|137.74|134.86|137.52|134.64|0
1651174980000|2022-04-28 19:43:00|138.19|135.31|138.07|135.19|138.3|135.42|138.07|135.19|0
1651174990000|2022-04-28 19:43:10|138.52|135.64|138.52|135.64|138.63|135.75|138.52|135.64|0
1651175000000|2022-04-28 19:43:20|138.63|135.75|138.74|135.86|138.74|135.86|138.52|135.64|0
1651175010000|2022-04-28 19:43:30|138.63|135.75|139.63|136.75|139.63|136.75|138.63|135.75|0
1651175020000|2022-04-28 19:43:40|139.97|137.09|140.19|137.31|140.19|137.31|139.85|136.97|0
1651175030000|2022-04-28 19:43:50|140.08|137.2|139.63|136.75|140.19|137.31|139.63|136.75|0
1651175040000|2022-04-28 19:44:00|139.3|136.42|138.85|135.97|139.3|136.42|138.85|135.97|0
1651175050000|2022-04-28 19:44:10|139.41|136.53|139.74|136.86|139.8|136.92|139.41|136.53|0
1651175060000|2022-04-28 19:44:20|140.08|137.2|139.74|136.86|140.08|137.2|139.63|136.75|0
1651175070000|2022-04-28 19:44:30|139.85|136.97|140.3|137.42|140.3|137.42|139.85|136.97|0
1651175080000|2022-04-28 19:44:40|140.75|137.87|140.3|137.42|140.75|137.87|140.3|137.42|0
1651175090000|2022-04-28 19:44:50|140.19|137.31|140.19|137.31|140.47|137.59|140.19|137.31|0
1651175100000|2022-04-28 19:45:00|140.52|137.64|140.86|137.98|140.86|137.98|140.41|137.53|0
1651175110000|2022-04-28 19:45:10|140.75|137.87|140.3|137.42|140.75|137.87|140.3|137.42|0
1651175120000|2022-04-28 19:45:20|140.41|137.53|140.19|137.31|140.41|137.53|140.08|137.2|0
1651175130000|2022-04-28 19:45:30|139.96|137.08|139.52|136.64|139.96|137.08|139.41|136.53|0
1651175140000|2022-04-28 19:45:40|139.63|136.75|139.85|136.97|139.85|136.97|139.63|136.75|0
1651175150000|2022-04-28 19:45:50|139.41|136.53|138.74|135.86|139.41|136.53|138.63|135.75|0
1651175160000|2022-04-28 19:46:00|137.38|134.5|139.18|136.3|139.18|136.3|137.27|134.39|0
1651175170000|2022-04-28 19:46:10|138.96|136.08|139.85|136.97|139.85|136.97|138.96|136.08|0
1651175180000|2022-04-28 19:46:20|140.19|137.31|140.13|137.25|140.36|137.48|140.07|137.19|0
1651175190000|2022-04-28 19:46:30|140.19|137.31|140.19|137.31|140.41|137.53|140.19|137.31|0
1651175200000|2022-04-28 19:46:40|140.3|137.42|140.07|137.19|140.41|137.53|140.07|137.19|0
1651175210000|2022-04-28 19:46:50|139.96|137.08|140.07|137.19|140.07|137.19|139.85|136.97|0
1651175220000|2022-04-28 19:47:00|139.63|136.75|139.96|137.08|139.96|137.08|139.63|136.75|0
1651175230000|2022-04-28 19:47:10|139.74|136.86|140.07|137.19|140.07|137.19|139.74|136.86|0
1651175240000|2022-04-28 19:47:20|140.3|137.42|140.74|137.86|140.74|137.86|140.18|137.3|0
1651175250000|2022-04-28 19:47:30|140.85|137.97|140.97|138.09|140.97|138.09|140.85|137.97|0
1651175260000|2022-04-28 19:47:40|141.08|138.2|140.95|138.07|141.42|138.54|140.72|137.84|0
1651175270000|2022-04-28 19:47:50|140.83|137.95|141.96|139.08|141.96|139.08|140.83|137.95|0
1651175280000|2022-04-28 19:48:00|142.07|139.19|142.3|139.42|142.64|139.76|142.07|139.19|0
1651175290000|2022-04-28 19:48:10|141.85|138.97|141.17|138.29|141.85|138.97|141.17|138.29|0
1651175300000|2022-04-28 19:48:20|140.72|137.84|140.72|137.84|140.72|137.84|140.72|137.84|0
1651175310000|2022-04-28 19:48:30|140.38|137.5|140.5|137.62|140.72|137.84|140.38|137.5|0
1651175320000|2022-04-28 19:48:40|140.38|137.5|140.05|137.17|140.38|137.5|140.05|137.17|0
1651175330000|2022-04-28 19:48:50|140.16|137.28|140.16|137.28|140.16|137.28|140.05|137.17|0
1651175340000|2022-04-28 19:49:00|140.38|137.5|140.72|137.84|140.83|137.95|140.38|137.5|0
1651175350000|2022-04-28 19:49:10|140.94|138.06|140.38|137.5|140.94|138.06|140.38|137.5|0
1651175360000|2022-04-28 19:49:20|140.83|137.95|141.17|138.29|141.17|138.29|140.72|137.84|0
1651175370000|2022-04-28 19:49:30|142.18|139.3|141.73|138.85|142.18|139.3|141.73|138.85|0
1651175380000|2022-04-28 19:49:40|141.28|138.4|140.61|137.73|141.28|138.4|140.61|137.73|0
1651175390000|2022-04-28 19:49:50|140.27|137.39|140.72|137.84|140.72|137.84|140.27|137.39|0
1651175400000|2022-04-28 19:50:00|142.18|139.3|141.84|138.96|142.64|139.76|141.84|138.96|0
1651175410000|2022-04-28 19:50:10|142.75|139.87|143.77|140.89|143.77|140.89|142.75|139.87|0
1651175420000|2022-04-28 19:50:20|142.98|140.1|142.3|139.42|142.98|140.1|142.3|139.42|0
1651175430000|2022-04-28 19:50:30|142.18|139.3|142.75|139.87|142.98|140.1|142.18|139.3|0
1651175440000|2022-04-28 19:50:40|143.2|140.32|143.09|140.21|143.2|140.32|143.09|140.21|0
1651175450000|2022-04-28 19:50:50|143.2|140.32|143.43|140.55|143.43|140.55|143.2|140.32|0
1651175460000|2022-04-28 19:51:00|143.54|140.66|143.54|140.66|143.77|140.89|143.54|140.66|0
1651175470000|2022-04-28 19:51:10|143.77|140.89|144.46|141.58|144.46|141.58|143.77|140.89|0
1651175480000|2022-04-28 19:51:20|144.34|141.46|144.23|141.35|144.46|141.58|144.23|141.35|0
1651175490000|2022-04-28 19:51:30|143.89|141.01|144|141.12|144.23|141.35|143.89|141.01|0
1651175500000|2022-04-28 19:51:40|143.77|140.89|143.54|140.66|143.77|140.89|143.54|140.66|0
1651175510000|2022-04-28 19:51:50|142.63|139.75|142.41|139.53|142.63|139.75|142.41|139.53|0
1651175520000|2022-04-28 19:52:00|142.35|139.47|143.09|140.21|143.09|140.21|142.29|139.41|0
1651175530000|2022-04-28 19:52:10|143.43|140.55|144.11|141.23|144.11|141.23|143.32|140.44|0
1651175540000|2022-04-28 19:52:20|143.77|140.89|143.88|141|144.23|141.35|143.77|140.89|0
1651175550000|2022-04-28 19:52:30|144|141.12|143.77|140.89|144.23|141.35|143.77|140.89|0
1651175560000|2022-04-28 19:52:40|144.11|141.23|144.11|141.23|144.23|141.35|144.06|141.18|0
1651175570000|2022-04-28 19:52:50|144|141.12|142.97|140.09|144|141.12|142.97|140.09|0
1651175580000|2022-04-28 19:53:00|143.54|140.66|143.2|140.32|143.54|140.66|143.09|140.21|0
1651175590000|2022-04-28 19:53:10|143.54|140.66|143.66|140.78|143.88|141|143.43|140.55|0
1651175600000|2022-04-28 19:53:20|143.77|140.89|143.88|141|143.88|141|143.77|140.89|0
1651175610000|2022-04-28 19:53:30|144|141.12|143.2|140.32|144|141.12|143.2|140.32|0
1651175620000|2022-04-28 19:53:40|143.31|140.43|142.63|139.75|143.31|140.43|142.63|139.75|0
1651175630000|2022-04-28 19:53:50|142.75|139.87|142.52|139.64|142.86|139.98|142.52|139.64|0
1651175640000|2022-04-28 19:54:00|142.86|139.98|142.52|139.64|142.86|139.98|142.52|139.64|0
1651175650000|2022-04-28 19:54:10|142.97|140.09|142.52|139.64|142.97|140.09|142.52|139.64|0
1651175660000|2022-04-28 19:54:20|142.41|139.53|142.52|139.64|142.52|139.64|142.18|139.3|0
1651175670000|2022-04-28 19:54:30|142.29|139.41|142.29|139.41|142.41|139.53|142.24|139.36|0
1651175680000|2022-04-28 19:54:40|141.39|138.51|141.28|138.4|141.39|138.51|141.22|138.34|0
1651175690000|2022-04-28 19:54:50|141.16|138.28|142.07|139.19|142.07|139.19|141.16|138.28|0
1651175700000|2022-04-28 19:55:00|142.4|139.52|142.86|139.98|142.86|139.98|142.4|139.52|0
1651175710000|2022-04-28 19:55:10|143.43|140.55|143.03|140.15|143.43|140.55|143.03|140.15|0
1651175720000|2022-04-28 19:55:20|142.97|140.09|143.88|141|143.88|141|142.97|140.09|0
1651175730000|2022-04-28 19:55:30|143.99|141.11|143.41|140.53|143.99|141.11|143.18|140.3|0
1651175740000|2022-04-28 19:55:40|143.76|140.88|145.24|142.36|145.24|142.36|143.76|140.88|0
1651175750000|2022-04-28 19:55:50|145.46|142.58|145.69|142.81|145.69|142.81|145.46|142.58|0
1651175760000|2022-04-28 19:56:00|145.92|143.04|146.27|143.39|146.27|143.39|145.92|143.04|0
1651175770000|2022-04-28 19:56:10|146.44|143.56|145.58|142.7|146.44|143.56|145.58|142.7|0
1651175780000|2022-04-28 19:56:20|145.69|142.81|145.46|142.58|145.69|142.81|145.35|142.47|0
1651175790000|2022-04-28 19:56:30|145.23|142.35|145.23|142.35|145.23|142.35|145.23|142.35|0
1651175800000|2022-04-28 19:56:40|145.01|142.13|145.01|142.13|145.12|142.24|144.89|142.01|0
1651175810000|2022-04-28 19:56:50|144.78|141.9|144.04|141.16|144.78|141.9|144.04|141.16|0
1651175820000|2022-04-28 19:57:00|143.75|140.87|143.75|140.87|143.75|140.87|143.3|140.42|0
1651175830000|2022-04-28 19:57:10|143.87|140.99|143.07|140.19|143.87|140.99|142.85|139.97|0
1651175840000|2022-04-28 19:57:20|143.41|140.53|143.41|140.53|143.64|140.76|143.41|140.53|0
1651175850000|2022-04-28 19:57:30|143.18|140.3|142.73|139.85|143.52|140.64|142.73|139.85|0
1651175860000|2022-04-28 19:57:40|143.07|140.19|142.73|139.85|143.07|140.19|142.73|139.85|0
1651175870000|2022-04-28 19:57:50|142.96|140.08|142.84|139.96|143.3|140.42|142.84|139.96|0
1651175880000|2022-04-28 19:58:00|142.96|140.08|142.96|140.08|142.96|140.08|142.73|139.85|0
1651175890000|2022-04-28 19:58:10|143.07|140.19|142.62|139.74|143.07|140.19|142.51|139.63|0
1651175900000|2022-04-28 19:58:20|142.96|140.08|142.73|139.85|143.07|140.19|142.73|139.85|0
1651175910000|2022-04-28 19:58:30|142.5|139.62|142.62|139.74|142.84|139.96|142.5|139.62|0
1651175920000|2022-04-28 19:58:40|142.39|139.51|142.17|139.29|142.39|139.51|142.17|139.29|0
1651175930000|2022-04-28 19:58:50|142.05|139.17|142.39|139.51|142.62|139.74|142.05|139.17|0
1651175940000|2022-04-28 19:59:00|142.73|139.85|142.17|139.29|142.73|139.85|141.83|138.95|0
1651175950000|2022-04-28 19:59:10|142.05|139.17|142.05|139.17|142.05|139.17|141.6|138.72|0
1651175960000|2022-04-28 19:59:20|142.28|139.4|140.75|137.87|142.28|139.4|140.75|137.87|0
1651175970000|2022-04-28 19:59:30|141.31|138.43|141.2|138.32|141.31|138.43|141.09|138.21|0
1651175980000|2022-04-28 19:59:40|141.31|138.43|140.86|137.98|141.31|138.43|140.75|137.87|0
1651175990000|2022-04-28 19:59:50|140.64|137.76|139.97|137.09|140.64|137.76|139.97|137.09|0
1651176000000|2022-04-28 20:00:00|139.3|136.42|140.42|137.54|141.43|138.55|139.3|136.42|0
1651176010000|2022-04-28 20:00:10|140.64|137.76|139.86|136.98|140.64|137.76|139.86|136.98|0
1651176020000|2022-04-28 20:00:20|139.19|136.31|139.74|136.86|139.74|136.86|139.19|136.31|0
1651176030000|2022-04-28 20:00:30|139.86|136.98|139.86|136.98|139.86|136.98|139.24|136.36|0
1651176040000|2022-04-28 20:00:40|140.25|137.37|140.3|137.42|140.41|137.53|140.25|137.37|0
1651176050000|2022-04-28 20:00:50|139.86|136.98|141.65|138.77|141.65|138.77|139.86|136.98|0
1651176060000|2022-04-28 20:01:00|141.99|139.11|143.12|140.24|144.38|141.5|141.99|139.11|0
1651176070000|2022-04-28 20:01:10|145.29|142.41|144.6|141.72|145.29|142.41|144.32|141.44|0
1651176080000|2022-04-28 20:01:20|145.52|142.64|147.02|144.14|147.02|144.14|145.52|142.64|0
1651176090000|2022-04-28 20:01:30|147.83|144.95|148.53|145.65|148.88|146|147.6|144.72|0
1651176100000|2022-04-28 20:01:40|148.88|146|149.23|146.35|149.23|146.35|148.88|146|0
1651176110000|2022-04-28 20:01:50|149.11|146.23|149.23|146.35|149.23|146.35|149.11|146.23|0
1651176120000|2022-04-28 20:02:00|149.58|146.7|151.7|148.82|151.7|148.82|149.46|146.58|0
1651176130000|2022-04-28 20:02:10|152.83|149.95|152.89|150.01|153.43|150.55|152.53|149.65|0
1651176140000|2022-04-28 20:02:20|153.24|150.36|148.66|145.78|153.24|150.36|148.66|145.78|0
1651176150000|2022-04-28 20:02:30|147.43|144.55|150.07|147.19|150.07|147.19|147.43|144.55|0
1651176160000|2022-04-28 20:02:40|151.13|148.25|151.25|148.37|151.49|148.61|151.13|148.25|0
1651176170000|2022-04-28 20:02:50|149.78|146.9|151.01|148.13|151.01|148.13|149.78|146.9|0
1651176180000|2022-04-28 20:03:00|150.78|147.9|149.95|147.07|150.78|147.9|149.95|147.07|0
1651176190000|2022-04-28 20:03:10|149.36|146.48|150.13|147.25|150.13|147.25|149.25|146.37|0
1651176200000|2022-04-28 20:03:20|150.3|147.42|150.3|147.42|151.01|148.13|150.3|147.42|0
1651176210000|2022-04-28 20:03:30|150.54|147.66|149.72|146.84|150.54|147.66|149.72|146.84|0
1651176220000|2022-04-28 20:03:40|150.07|147.19|150.42|147.54|150.42|147.54|150.07|147.19|0
1651176230000|2022-04-28 20:03:50|150.07|147.19|150.19|147.31|150.19|147.31|149.36|146.48|0
1651176240000|2022-04-28 20:04:00|149.25|146.37|148.84|145.96|149.48|146.6|148.72|145.84|0
1651176250000|2022-04-28 20:04:10|149.13|146.25|149.6|146.72|149.6|146.72|149.13|146.25|0
1651176260000|2022-04-28 20:04:20|149.13|146.25|149.42|146.54|149.42|146.54|149.13|146.25|0
1651176270000|2022-04-28 20:04:30|148.89|146.01|148.31|145.43|148.89|146.01|148.31|145.43|0
1651176280000|2022-04-28 20:04:40|148.14|145.26|148.19|145.31|148.37|145.49|148.08|145.2|0
1651176290000|2022-04-28 20:04:50|148.31|145.43|148.43|145.55|148.78|145.9|148.31|145.43|0
1651176300000|2022-04-28 20:05:00|147.61|144.73|147.73|144.85|148.02|145.14|147.61|144.73|0
1651176310000|2022-04-28 20:05:10|147.84|144.96|146.33|143.45|147.84|144.96|146.33|143.45|0
1651176320000|2022-04-28 20:05:20|146.8|143.92|146.68|143.8|146.8|143.92|146.45|143.57|0
1651176330000|2022-04-28 20:05:30|146.45|143.57|146.05|143.17|146.45|143.57|146.05|143.17|0
1651176340000|2022-04-28 20:05:40|145.87|142.99|146.22|143.34|146.22|143.34|145.76|142.88|0
1651176350000|2022-04-28 20:05:50|146.45|143.57|145.87|142.99|146.45|143.57|145.87|142.99|0
1651176360000|2022-04-28 20:06:00|146.22|143.34|145.64|142.76|146.22|143.34|145.64|142.76|0
1651176370000|2022-04-28 20:06:10|145.07|142.19|146.1|143.22|146.1|143.22|144.9|142.02|0
1651176380000|2022-04-28 20:06:20|146.56|143.68|146.56|143.68|146.56|143.68|146.33|143.45|0
1651176390000|2022-04-28 20:06:30|146.8|143.92|146.62|143.74|146.8|143.92|146.45|143.57|0
1651176400000|2022-04-28 20:06:40|146.91|144.03|146.45|143.57|147.26|144.38|146.45|143.57|0
1651176410000|2022-04-28 20:06:50|146.56|143.68|147.03|144.15|147.14|144.26|146.56|143.68|0
1651176420000|2022-04-28 20:07:00|146.56|143.68|146.91|144.03|146.91|144.03|146.56|143.68|0
1651176430000|2022-04-28 20:07:10|147.44|144.56|147.84|144.96|147.84|144.96|147.03|144.15|0
1651176440000|2022-04-28 20:07:20|147.96|145.08|147.49|144.61|147.96|145.08|147.49|144.61|0
1651176450000|2022-04-28 20:07:30|147.84|144.96|148.19|145.31|148.19|145.31|147.61|144.73|0
1651176460000|2022-04-28 20:07:40|147.96|145.08|148.02|145.14|148.02|145.14|147.96|145.08|0
1651176470000|2022-04-28 20:07:50|148.54|145.66|148.89|146.01|148.89|146.01|148.42|145.54|0
1651176480000|2022-04-28 20:08:00|149|146.12|148.65|145.77|149|146.12|148.65|145.77|0
1651176490000|2022-04-28 20:08:10|149.82|146.94|149.71|146.83|149.82|146.94|149.53|146.65|0
1651176500000|2022-04-28 20:08:20|149.59|146.71|150.18|147.3|150.18|147.3|149.59|146.71|0
1651176510000|2022-04-28 20:08:30|150.06|147.18|149.94|147.06|150.17|147.29|149.94|147.06|0
1651176520000|2022-04-28 20:08:40|149.59|146.71|150.06|147.18|150.06|147.18|149.24|146.36|0
1651176530000|2022-04-28 20:08:50|150.29|147.41|150.17|147.29|150.88|148|150.17|147.29|0
1651176540000|2022-04-28 20:09:00|150.06|147.18|150.88|148|150.88|148|150.06|147.18|0
1651176550000|2022-04-28 20:09:10|150.29|147.41|150.59|147.71|150.59|147.71|150.29|147.41|0
1651176560000|2022-04-28 20:09:20|150.53|147.65|150.53|147.65|150.53|147.65|150.53|147.65|0
1651176570000|2022-04-28 20:09:30|150.41|147.53|151.59|148.71|151.59|148.71|150.41|147.53|0
1651176580000|2022-04-28 20:09:40|151.47|148.59|150.76|147.88|151.47|148.59|150.64|147.76|0
1651176590000|2022-04-28 20:09:50|150.53|147.65|150.64|147.76|150.76|147.88|150.41|147.53|0
1651176600000|2022-04-28 20:10:00|151.47|148.59|150.29|147.41|151.47|148.59|150.29|147.41|0
1651176610000|2022-04-28 20:10:10|149.94|147.06|149.41|146.53|149.94|147.06|149.24|146.36|0
1651176620000|2022-04-28 20:10:20|148.77|145.89|149.47|146.59|149.47|146.59|148.71|145.83|0
1651176630000|2022-04-28 20:10:30|149.35|146.47|150.64|147.76|150.64|147.76|149.35|146.47|0
1651176640000|2022-04-28 20:10:40|150.06|147.18|150.53|147.65|150.53|147.65|150.06|147.18|0
1651176650000|2022-04-28 20:10:50|150.64|147.76|151.23|148.35|151.23|148.35|150.64|147.76|0
1651176660000|2022-04-28 20:11:00|151|148.12|150.41|147.53|151|148.12|150.41|147.53|0
1651176670000|2022-04-28 20:11:10|150.52|147.64|150.05|147.17|150.52|147.64|150.05|147.17|0
1651176680000|2022-04-28 20:11:20|150.64|147.76|150.76|147.88|150.76|147.88|150.52|147.64|0
1651176690000|2022-04-28 20:11:30|150.82|147.94|151|148.12|151|148.12|150.76|147.88|0
1651176700000|2022-04-28 20:11:40|150.76|147.88|150.88|148|150.99|148.11|150.76|147.88|0
1651176710000|2022-04-28 20:11:50|150.76|147.88|150.23|147.35|150.76|147.88|150.23|147.35|0
1651176720000|2022-04-28 20:12:00|150.52|147.64|150.35|147.47|150.52|147.64|150.35|147.47|0
1651176730000|2022-04-28 20:12:10|150.29|147.41|150.29|147.41|150.29|147.41|150.05|147.17|0
1651176740000|2022-04-28 20:12:20|149.7|146.82|149.53|146.65|149.7|146.82|149.35|146.47|0
1651176750000|2022-04-28 20:12:30|149.12|146.24|149.82|146.94|149.82|146.94|149.12|146.24|0
1651176760000|2022-04-28 20:12:40|150.64|147.76|150.88|148|150.88|148|150.64|147.76|0
1651176770000|2022-04-28 20:12:50|151.11|148.23|151.11|148.23|151.11|148.23|150.88|148|0
1651176780000|2022-04-28 20:13:00|151.23|148.35|150.76|147.88|151.23|148.35|150.76|147.88|0
1651176790000|2022-04-28 20:13:10|150.88|148|150.64|147.76|150.88|148|150.52|147.64|0
1651176800000|2022-04-28 20:13:20|150.88|148|151.11|148.23|151.11|148.23|150.88|148|0
1651176810000|2022-04-28 20:13:30|150.88|148|150.99|148.11|150.99|148.11|150.76|147.88|0
1651176820000|2022-04-28 20:13:40|151.35|148.47|150.99|148.11|151.35|148.47|150.99|148.11|0
1651176830000|2022-04-28 20:13:50|151.11|148.23|151.41|148.53|151.41|148.53|151.11|148.23|0
1651176840000|2022-04-28 20:14:00|151.46|148.58|151.35|148.47|151.46|148.58|151.23|148.35|0
1651176850000|2022-04-28 20:14:10|151.58|148.7|151.35|148.47|151.94|149.06|151.35|148.47|0
1651176860000|2022-04-28 20:14:20|151.23|148.35|150.87|147.99|151.23|148.35|150.4|147.52|0
1651176870000|2022-04-28 20:14:30|151.46|148.58|152.29|149.41|152.29|149.41|151.46|148.58|0
1651176880000|2022-04-28 20:14:40|152.41|149.53|152.29|149.41|152.89|150.01|152.29|149.41|0
1651176890000|2022-04-28 20:14:50|152.65|149.77|152.53|149.65|152.65|149.77|152.41|149.53|0
1651176910000|2022-04-28 20:15:10|152.29|148.93|151.47|148.11|152.29|148.93|151.47|148.11|0
1651176920000|2022-04-28 20:15:20|151.11|147.75|151.53|148.17|151.53|148.17|151.11|147.75|0
1651176930000|2022-04-28 20:15:30|151.47|148.11|151.58|148.22|151.58|148.22|151.41|148.05|0
1651176940000|2022-04-28 20:15:40|151.35|147.99|151.53|148.17|151.82|148.46|151.35|147.99|0
1651176950000|2022-04-28 20:15:50|151.7|148.34|151.58|148.22|151.7|148.34|151.47|148.11|0
1651176960000|2022-04-28 20:16:00|151.41|148.05|151.53|148.17|151.53|148.17|151.29|147.93|0
1651176970000|2022-04-28 20:16:10|151.47|148.11|151.47|148.11|151.58|148.22|151.47|148.11|0
1651176980000|2022-04-28 20:16:20|151.7|148.34|152.12|148.76|152.12|148.76|151.58|148.22|0
1651176990000|2022-04-28 20:16:30|152.29|148.93|152.89|149.53|152.89|149.53|152.29|148.93|0
1651177000000|2022-04-28 20:16:40|153|149.64|153.24|149.88|153.24|149.88|153|149.64|0
1651177010000|2022-04-28 20:16:50|153.36|150|153.3|149.94|153.66|150.3|153.24|149.88|0
1651177020000|2022-04-28 20:17:00|153.24|149.88|153.24|149.88|153.24|149.88|153.07|149.71|0
1651177030000|2022-04-28 20:17:10|153.36|150|153.6|150.24|153.78|150.42|153.36|150|0
1651177040000|2022-04-28 20:17:20|153.48|150.12|153.3|149.94|153.48|150.12|153.3|149.94|0
1651177050000|2022-04-28 20:17:30|153.24|149.88|153.6|150.24|153.6|150.24|153.24|149.88|0
1651177060000|2022-04-28 20:17:40|153.72|150.36|153.84|150.48|153.84|150.48|153.72|150.36|0
1651177070000|2022-04-28 20:17:50|153.6|150.24|153|149.64|153.6|150.24|153|149.64|0
1651177080000|2022-04-28 20:18:00|152.77|149.41|152.41|149.05|152.77|149.41|152.41|149.05|0
1651177090000|2022-04-28 20:18:10|152.77|149.41|153.24|149.88|153.24|149.88|152.71|149.35|0
1651177100000|2022-04-28 20:18:20|153.06|149.7|153.6|150.24|153.6|150.24|153.06|149.7|0
1651177110000|2022-04-28 20:18:30|153.48|150.12|153.3|149.94|153.48|150.12|153.3|149.94|0
1651177120000|2022-04-28 20:18:40|153.36|150|152.88|149.52|153.36|150|152.88|149.52|0
1651177130000|2022-04-28 20:18:50|152.83|149.47|153.12|149.76|153.12|149.76|152.83|149.47|0
1651177140000|2022-04-28 20:19:00|153.06|149.7|152.53|149.17|153.06|149.7|152.53|149.17|0
1651177150000|2022-04-28 20:19:10|152.65|149.29|152.53|149.17|152.65|149.29|152.17|148.81|0
1651177160000|2022-04-28 20:19:20|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651177170000|2022-04-28 20:19:30|152.59|149.23|152.53|149.17|152.59|149.23|152.41|149.05|0
1651177180000|2022-04-28 20:19:40|152.59|149.23|152.59|149.23|152.59|149.23|152.41|149.05|0
1651177190000|2022-04-28 20:19:50|152.41|149.05|152.11|148.75|152.53|149.17|152.11|148.75|0
1651177200000|2022-04-28 20:20:00|152.05|148.69|152.29|148.93|152.29|148.93|152.05|148.69|0
1651177210000|2022-04-28 20:20:10|152.23|148.87|152.88|149.52|152.88|149.52|152.23|148.87|0
1651177220000|2022-04-28 20:20:20|152.76|149.4|152.29|148.93|152.76|149.4|152.29|148.93|0
1651177230000|2022-04-28 20:20:30|152.41|149.05|152.47|149.11|152.53|149.17|152.41|149.05|0
1651177240000|2022-04-28 20:20:40|152.35|148.99|152.41|149.05|152.53|149.17|152.35|148.99|0
1651177250000|2022-04-28 20:20:50|152.35|148.99|151.82|148.46|152.35|148.99|151.82|148.46|0
1651177260000|2022-04-28 20:21:00|150.75|147.39|150.17|146.81|150.75|147.39|150.17|146.81|0
1651177270000|2022-04-28 20:21:10|150.64|147.28|152.05|148.69|152.05|148.69|150.64|147.28|0
1651177280000|2022-04-28 20:21:20|151.93|148.57|151.4|148.04|151.93|148.57|151.4|148.04|0
1651177290000|2022-04-28 20:21:30|151.34|147.98|152.76|149.4|153|149.64|151.34|147.98|0
1651177300000|2022-04-28 20:21:40|152.52|149.16|153.12|149.76|153.12|149.76|152.17|148.81|0
1651177310000|2022-04-28 20:21:50|153.18|149.82|152.05|148.69|153.18|149.82|152.05|148.69|0
1651177320000|2022-04-28 20:22:00|151.58|148.22|150.4|147.04|151.58|148.22|150.4|147.04|0
1651177330000|2022-04-28 20:22:10|150.17|146.81|151.17|147.81|151.17|147.81|150.17|146.81|0
1651177340000|2022-04-28 20:22:20|150.87|147.51|151.11|147.75|151.17|147.81|150.87|147.51|0
1651177350000|2022-04-28 20:22:30|151.81|148.45|150.52|147.16|151.81|148.45|150.52|147.16|0
1651177360000|2022-04-28 20:22:40|150.46|147.1|150.23|146.87|150.46|147.1|150.23|146.87|0
1651177370000|2022-04-28 20:22:50|150.34|146.98|150.46|147.1|150.46|147.1|150.28|146.92|0
1651177380000|2022-04-28 20:23:00|150.63|147.27|150.7|147.34|150.81|147.45|150.63|147.27|0
1651177390000|2022-04-28 20:23:10|150.75|147.39|150.28|146.92|150.75|147.39|150.16|146.8|0
1651177400000|2022-04-28 20:23:20|150.4|147.04|150.63|147.27|150.63|147.27|150.4|147.04|0
1651177410000|2022-04-28 20:23:30|150.34|146.98|149.58|146.22|150.34|146.98|149.58|146.22|0
1651177420000|2022-04-28 20:23:40|149.81|146.45|149.76|146.4|149.81|146.45|149.76|146.4|0
1651177430000|2022-04-28 20:23:50|149.99|146.63|149.05|145.69|149.99|146.63|149.05|145.69|0
1651177440000|2022-04-28 20:24:00|149.11|145.75|149.87|146.51|149.87|146.51|149.11|145.75|0
1651177450000|2022-04-28 20:24:10|149.76|146.4|150.46|147.1|150.46|147.1|149.76|146.4|0
1651177460000|2022-04-28 20:24:20|150.28|146.92|150.58|147.22|150.58|147.22|150.28|146.92|0
1651177470000|2022-04-28 20:24:30|150.52|147.16|150.28|146.92|150.69|147.33|150.28|146.92|0
1651177480000|2022-04-28 20:24:40|150.34|146.98|150.63|147.27|150.75|147.39|150.34|146.98|0
1651177490000|2022-04-28 20:24:50|150.58|147.22|150.58|147.22|150.58|147.22|150.16|146.8|0
1651177500000|2022-04-28 20:25:00|150.46|147.1|149.93|146.57|150.46|147.1|149.81|146.45|0
1651177510000|2022-04-28 20:25:10|149.81|146.45|150.4|147.04|150.4|147.04|149.75|146.39|0
1651177520000|2022-04-28 20:25:20|150.63|147.27|150.75|147.39|150.75|147.39|150.63|147.27|0
1651177530000|2022-04-28 20:25:30|150.58|147.22|150.46|147.1|150.58|147.22|150.46|147.1|0
1651177540000|2022-04-28 20:25:40|150.4|147.04|150.57|147.21|150.57|147.21|150.4|147.04|0
1651177550000|2022-04-28 20:25:50|150.51|147.15|150.46|147.1|150.75|147.39|150.46|147.1|0
1651177560000|2022-04-28 20:26:00|150.28|146.92|150.11|146.75|150.4|147.04|150.11|146.75|0
1651177570000|2022-04-28 20:26:10|150.16|146.8|150.34|146.98|150.34|146.98|150.1|146.74|0
1651177580000|2022-04-28 20:26:20|150.16|146.8|150.22|146.86|150.22|146.86|150.16|146.8|0
1651177590000|2022-04-28 20:26:30|150.46|147.1|150.34|146.98|150.51|147.15|150.34|146.98|0
1651177600000|2022-04-28 20:26:40|150.1|146.74|150.16|146.8|150.16|146.8|150.1|146.74|0
1651177610000|2022-04-28 20:26:50|150.22|146.86|150.22|146.86|150.22|146.86|150.22|146.86|0
1651177620000|2022-04-28 20:27:00|150.04|146.68|149.99|146.63|150.1|146.74|149.99|146.63|0
1651177630000|2022-04-28 20:27:10|150.04|146.68|149.87|146.51|150.04|146.68|149.87|146.51|0
1651177640000|2022-04-28 20:27:20|150.1|146.74|150.1|146.74|150.1|146.74|150.04|146.68|0
1651177650000|2022-04-28 20:27:30|149.87|146.51|149.99|146.63|149.99|146.63|149.87|146.51|0
1651177660000|2022-04-28 20:27:40|149.93|146.57|150.28|146.92|150.28|146.92|149.93|146.57|0
1651177670000|2022-04-28 20:27:50|150.16|146.8|151.69|148.33|151.69|148.33|150.16|146.8|0
1651177680000|2022-04-28 20:28:00|151.28|147.92|151.28|147.92|151.28|147.92|151.1|147.74|0
1651177690000|2022-04-28 20:28:10|150.98|147.62|150.69|147.33|151.04|147.68|150.69|147.33|0
1651177700000|2022-04-28 20:28:20|150.51|147.15|150.28|146.92|150.51|147.15|150.22|146.86|0
1651177710000|2022-04-28 20:28:30|149.99|146.63|149.4|146.04|149.99|146.63|149.4|146.04|0
1651177720000|2022-04-28 20:28:40|149.52|146.16|150.1|146.74|150.1|146.74|149.52|146.16|0
1651177730000|2022-04-28 20:28:50|150.34|146.98|150.1|146.74|150.34|146.98|149.98|146.62|0
1651177740000|2022-04-28 20:29:00|149.92|146.56|149.81|146.45|149.92|146.56|149.75|146.39|0
1651177750000|2022-04-28 20:29:10|149.87|146.51|149.98|146.62|150.16|146.8|149.75|146.39|0
1651177760000|2022-04-28 20:29:20|149.87|146.51|149.69|146.33|149.87|146.51|149.69|146.33|0
1651177770000|2022-04-28 20:29:30|149.46|146.1|149.52|146.16|149.57|146.21|149.46|146.1|0
1651177780000|2022-04-28 20:29:40|149.63|146.27|149.52|146.16|149.63|146.27|149.45|146.09|0
1651177790000|2022-04-28 20:29:50|149.57|146.21|149.87|146.51|149.87|146.51|149.4|146.04|0
1651177800000|2022-04-28 20:30:00|149.69|146.33|142.5|139.14|149.69|146.33|142.5|139.14|0
1651177810000|2022-04-28 20:30:10|144.77|141.41|141.26|137.9|144.77|141.41|141.04|137.68|0
1651177820000|2022-04-28 20:30:20|142.28|138.92|140.87|136.95|142.28|138.92|138.3|134.94|0
1651177830000|2022-04-28 20:30:30|141.54|137.62|141.43|137.51|141.54|137.62|139.86|135.94|0
1651177840000|2022-04-28 20:30:40|141.88|137.96|143.4|139.48|143.4|139.48|141.88|137.96|0
1651177850000|2022-04-28 20:30:50|143.69|139.77|142.55|138.63|143.69|139.77|142.33|138.41|0
1651177860000|2022-04-28 20:31:00|142.38|138.46|143.4|139.48|143.4|139.48|142.22|138.3|0
1651177870000|2022-04-28 20:31:10|143.46|139.54|143.12|139.2|143.46|139.54|142.78|138.86|0
1651177880000|2022-04-28 20:31:20|143.35|139.43|143.12|139.2|144.31|140.39|143.12|139.2|0
1651177890000|2022-04-28 20:31:30|143.01|139.09|143.91|139.99|144.03|140.11|143.01|139.09|0
1651177900000|2022-04-28 20:31:40|143.57|139.65|142.89|138.97|143.57|139.65|142.67|138.75|0
1651177910000|2022-04-28 20:31:50|143.91|139.99|143.12|139.2|144.2|140.28|143.12|139.2|0
1651177920000|2022-04-28 20:32:00|143.35|139.43|146.77|142.85|146.77|142.85|143.35|139.43|0
1651177930000|2022-04-28 20:32:10|146.54|142.62|145.22|141.3|146.54|142.62|145.22|141.3|0
1651177940000|2022-04-28 20:32:20|146.37|142.45|145.91|141.99|146.43|142.51|144.71|140.79|0
1651177950000|2022-04-28 20:32:30|146.94|143.02|145.74|141.82|146.94|143.02|145.22|141.3|0
1651177960000|2022-04-28 20:32:40|145.51|141.59|144.76|140.84|145.51|141.59|144.76|140.84|0
1651177970000|2022-04-28 20:32:50|144.6|140.68|144.19|140.27|144.6|140.68|144.19|140.27|0
1651177980000|2022-04-28 20:33:00|145.28|141.36|144.94|141.02|145.28|141.36|144.71|140.79|0
1651177990000|2022-04-28 20:33:10|145.17|141.25|145.74|141.82|145.74|141.82|145.17|141.25|0
1651178000000|2022-04-28 20:33:20|145.45|141.53|144.82|140.9|145.45|141.53|144.82|140.9|0
1651178010000|2022-04-28 20:33:30|144.37|140.45|144.76|140.84|145.05|141.13|144.37|140.45|0
1651178020000|2022-04-28 20:33:40|144.94|141.02|144.14|140.22|145.05|141.13|144.14|140.22|0
1651178030000|2022-04-28 20:33:50|144.71|140.79|144.76|140.84|145.17|141.25|144.71|140.79|0
1651178040000|2022-04-28 20:34:00|144.82|140.9|145.28|141.36|145.28|141.36|144.14|140.22|0
1651178050000|2022-04-28 20:34:10|145.16|141.24|145.39|141.47|145.39|141.47|144.88|140.96|0
1651178060000|2022-04-28 20:34:20|145.16|141.24|144.65|140.73|145.16|141.24|144.65|140.73|0
1651178070000|2022-04-28 20:34:30|144.48|140.56|144.48|140.56|144.48|140.56|144.37|140.45|0
1651178080000|2022-04-28 20:34:40|144.65|140.73|144.59|140.67|144.65|140.73|144.02|140.1|0
1651178090000|2022-04-28 20:34:50|144.48|140.56|143.51|139.59|144.53|140.61|143.51|139.59|0
1651178100000|2022-04-28 20:35:00|143.34|139.42|143.46|139.54|143.57|139.65|143.34|139.42|0
1651178110000|2022-04-28 20:35:10|143.57|139.65|143.28|139.36|143.57|139.65|143.23|139.31|0
1651178120000|2022-04-28 20:35:20|142.83|138.91|141.99|138.07|142.83|138.91|141.87|137.95|0
1651178130000|2022-04-28 20:35:30|141.54|137.62|142.27|138.35|142.32|138.4|141.54|137.62|0
1651178140000|2022-04-28 20:35:40|142.44|138.52|142.32|138.4|142.44|138.52|142.15|138.23|0
1651178150000|2022-04-28 20:35:50|142.21|138.29|141.59|137.67|142.21|138.29|141.59|137.67|0
1651178160000|2022-04-28 20:36:00|141.65|137.73|142.77|138.85|142.77|138.85|141.65|137.73|0
1651178170000|2022-04-28 20:36:10|142.66|138.74|143.34|139.42|143.34|139.42|142.66|138.74|0
1651178180000|2022-04-28 20:36:20|143.45|139.53|144.3|140.38|144.3|140.38|143.45|139.53|0
1651178190000|2022-04-28 20:36:30|144.65|140.73|144.14|140.22|144.65|140.73|144.14|140.22|0
1651178200000|2022-04-28 20:36:40|144.48|140.56|144.14|140.22|144.48|140.56|144.14|140.22|0
1651178210000|2022-04-28 20:36:50|144.08|140.16|143.96|140.04|144.48|140.56|143.96|140.04|0
1651178220000|2022-04-28 20:37:00|143.62|139.7|144.36|140.44|144.36|140.44|143.62|139.7|0
1651178230000|2022-04-28 20:37:10|144.13|140.21|143.79|139.87|144.13|140.21|143.68|139.76|0
1651178240000|2022-04-28 20:37:20|143.91|139.99|144.19|140.27|144.19|140.27|143.91|139.99|0
1651178250000|2022-04-28 20:37:30|144.25|140.33|144.53|140.61|144.64|140.72|144.25|140.33|0
1651178260000|2022-04-28 20:37:40|144.13|140.21|144.3|140.38|144.53|140.61|144.13|140.21|0
1651178270000|2022-04-28 20:37:50|144.42|140.5|144.53|140.61|144.59|140.67|144.42|140.5|0
1651178280000|2022-04-28 20:38:00|144.82|140.9|144.82|140.9|144.82|140.9|144.59|140.67|0
1651178290000|2022-04-28 20:38:10|145.1|141.18|145.85|141.93|145.85|141.93|145.1|141.18|0
1651178300000|2022-04-28 20:38:20|145.79|141.87|145.1|141.18|145.79|141.87|145.1|141.18|0
1651178310000|2022-04-28 20:38:30|145.16|141.24|145.05|141.13|145.27|141.35|145.05|141.13|0
1651178320000|2022-04-28 20:38:40|145.16|141.24|145.9|141.98|145.9|141.98|145.16|141.24|0
1651178330000|2022-04-28 20:38:50|145.62|141.7|144.82|140.9|145.62|141.7|144.82|140.9|0
1651178340000|2022-04-28 20:39:00|145.05|141.13|145.05|141.13|145.16|141.24|144.76|140.84|0
1651178350000|2022-04-28 20:39:10|144.87|140.95|144.47|140.55|144.87|140.95|144.47|140.55|0
1651178360000|2022-04-28 20:39:20|144.19|140.27|144.36|140.44|144.36|140.44|143.79|139.87|0
1651178370000|2022-04-28 20:39:30|144.25|140.33|145.04|141.12|145.04|141.12|144.25|140.33|0
1651178380000|2022-04-28 20:39:40|145.16|141.24|145.27|141.35|145.5|141.58|145.16|141.24|0
1651178390000|2022-04-28 20:39:50|145.16|141.24|145.39|141.47|145.39|141.47|145.16|141.24|0
1651178400000|2022-04-28 20:40:00|145.33|141.41|145.96|142.04|145.96|142.04|145.27|141.35|0
1651178410000|2022-04-28 20:40:10|145.85|141.93|145.67|141.75|145.85|141.93|145.67|141.75|0
1651178420000|2022-04-28 20:40:20|145.56|141.64|145.85|141.93|145.85|141.93|145.56|141.64|0
1651178430000|2022-04-28 20:40:30|146.25|142.33|146.42|142.5|146.42|142.5|146.25|142.33|0
1651178440000|2022-04-28 20:40:40|146.3|142.38|146.3|142.38|146.3|142.38|146.3|142.38|0
1651178450000|2022-04-28 20:40:50|146.77|142.85|146.77|142.85|146.77|142.85|146.71|142.79|0
1651178460000|2022-04-28 20:41:00|146.47|142.55|146.65|142.73|146.7|142.78|146.47|142.55|0
1651178470000|2022-04-28 20:41:10|146.53|142.61|146.65|142.73|146.65|142.73|146.36|142.44|0
1651178480000|2022-04-28 20:41:20|146.7|142.78|146.07|142.15|146.7|142.78|146.07|142.15|0
1651178490000|2022-04-28 20:41:30|145.96|142.04|145.61|141.69|146.01|142.09|145.61|141.69|0
1651178500000|2022-04-28 20:41:40|145.84|141.92|145.73|141.81|145.84|141.92|145.67|141.75|0
1651178510000|2022-04-28 20:41:50|145.84|141.92|145.39|141.47|145.84|141.92|145.39|141.47|0
1651178520000|2022-04-28 20:42:00|145.5|141.58|145.33|141.41|145.5|141.58|145.33|141.41|0
1651178530000|2022-04-28 20:42:10|145.44|141.52|145.73|141.81|145.73|141.81|145.33|141.41|0
1651178540000|2022-04-28 20:42:20|145.61|141.69|145.1|141.18|145.61|141.69|145.1|141.18|0
1651178550000|2022-04-28 20:42:30|145.38|141.46|144.98|141.06|145.5|141.58|144.98|141.06|0
1651178560000|2022-04-28 20:42:40|145.1|141.18|145.16|141.24|145.21|141.29|145.04|141.12|0
1651178570000|2022-04-28 20:42:50|145.21|141.29|145.27|141.35|145.32|141.4|145.21|141.29|0
1651178580000|2022-04-28 20:43:00|145.44|141.52|146.07|142.15|146.42|142.5|145.44|141.52|0
1651178590000|2022-04-28 20:43:10|145.96|142.04|146.24|142.32|146.24|142.32|145.96|142.04|0
1651178600000|2022-04-28 20:43:20|145.84|141.92|145.78|141.86|145.9|141.98|145.78|141.86|0
1651178610000|2022-04-28 20:43:30|145.84|141.92|145.96|142.04|146.24|142.32|145.84|141.92|0
1651178620000|2022-04-28 20:43:40|145.9|141.98|144.94|141.02|145.9|141.98|144.65|140.73|0
1651178630000|2022-04-28 20:43:50|144.82|140.9|144.71|140.79|145.05|141.13|144.71|140.79|0
1651178640000|2022-04-28 20:44:00|144.76|140.84|144.71|140.79|144.93|141.01|144.71|140.79|0
1651178650000|2022-04-28 20:44:10|144.7|140.78|144.7|140.78|144.7|140.78|144.7|140.78|0
1651178660000|2022-04-28 20:44:20|144.36|140.44|144.7|140.78|144.7|140.78|144.36|140.44|0
1651178670000|2022-04-28 20:44:30|144.64|140.72|144.7|140.78|144.76|140.84|144.64|140.72|0
1651178680000|2022-04-28 20:44:40|144.47|140.55|144.53|140.61|144.53|140.61|144.47|140.55|0
1651178690000|2022-04-28 20:44:50|144.7|140.78|144.07|140.15|144.7|140.78|143.5|139.58|0
1651178700000|2022-04-28 20:45:00|144.25|140.33|144.64|140.72|144.64|140.72|144.25|140.33|0
1651178710000|2022-04-28 20:45:10|144.82|140.9|144.76|140.84|144.93|141.01|144.76|140.84|0
1651178720000|2022-04-28 20:45:20|144.82|140.9|144.93|141.01|144.93|141.01|144.59|140.67|0
1651178730000|2022-04-28 20:45:30|144.59|140.67|144.59|140.67|144.64|140.72|144.41|140.49|0
1651178740000|2022-04-28 20:45:40|144.47|140.55|144.47|140.55|144.76|140.84|144.47|140.55|0
1651178750000|2022-04-28 20:45:50|144.41|140.49|144.3|140.38|144.41|140.49|144.3|140.38|0
1651178760000|2022-04-28 20:46:00|144.24|140.32|144.36|140.44|144.36|140.44|144.13|140.21|0
1651178770000|2022-04-28 20:46:10|144.24|140.32|144.36|140.44|144.41|140.49|144.24|140.32|0
1651178780000|2022-04-28 20:46:20|144.59|140.67|144.64|140.72|144.7|140.78|144.59|140.67|0
1651178790000|2022-04-28 20:46:30|144.87|140.95|145.22|141.3|145.22|141.3|144.87|140.95|0
1651178800000|2022-04-28 20:46:40|146.02|142.1|146.08|142.16|146.37|142.45|146.02|142.1|0
1651178810000|2022-04-28 20:46:50|146.37|142.45|146.43|142.51|146.49|142.57|146.37|142.45|0
1651178820000|2022-04-28 20:47:00|146.83|142.91|147.76|143.84|147.76|143.84|146.83|142.91|0
1651178830000|2022-04-28 20:47:10|148.23|144.31|147.59|143.67|148.23|144.31|147.48|143.56|0
1651178840000|2022-04-28 20:47:20|147.53|143.61|148.06|144.14|148.29|144.37|147.53|143.61|0
1651178850000|2022-04-28 20:47:30|147.94|144.02|148.11|144.19|148.29|144.37|147.94|144.02|0
1651178860000|2022-04-28 20:47:40|148.35|144.43|148.82|144.9|148.82|144.9|148.35|144.43|0
1651178870000|2022-04-28 20:47:50|148.52|144.6|148.64|144.72|148.64|144.72|148.46|144.54|0
1651178880000|2022-04-28 20:48:00|148.76|144.84|148.81|144.89|148.81|144.89|148.46|144.54|0
1651178890000|2022-04-28 20:48:10|149.17|145.25|149.81|145.89|149.87|145.95|149.17|145.25|0
1651178900000|2022-04-28 20:48:20|149.7|145.78|149.64|145.72|149.7|145.78|149.64|145.72|0
1651178910000|2022-04-28 20:48:30|149.7|145.78|149.34|145.42|149.7|145.78|149.23|145.31|0
1651178920000|2022-04-28 20:48:40|149.46|145.54|149.93|146.01|149.93|146.01|149.46|145.54|0
1651178930000|2022-04-28 20:48:50|149.7|145.78|149.52|145.6|149.7|145.78|149.52|145.6|0
1651178940000|2022-04-28 20:49:00|149.58|145.66|150.22|146.3|150.22|146.3|149.58|145.66|0
1651178950000|2022-04-28 20:49:10|150.93|147.01|150.76|146.84|151.11|147.19|150.76|146.84|0
1651178960000|2022-04-28 20:49:20|150.58|146.66|150.76|146.84|150.87|146.95|150.58|146.66|0
1651178970000|2022-04-28 20:49:30|150.81|146.89|150.87|146.95|150.99|147.07|150.7|146.78|0
1651178980000|2022-04-28 20:49:40|150.99|147.07|150.46|146.54|150.99|147.07|150.46|146.54|0
1651178990000|2022-04-28 20:49:50|150.52|146.6|150.87|146.95|150.87|146.95|150.52|146.6|0
1651179000000|2022-04-28 20:50:00|150.81|146.89|151.05|147.13|151.05|147.13|150.81|146.89|0
1651179010000|2022-04-28 20:50:10|150.87|146.95|150.99|147.07|151.29|147.37|150.87|146.95|0
1651179020000|2022-04-28 20:50:20|150.76|146.84|150.46|146.54|150.76|146.84|150.46|146.54|0
1651179030000|2022-04-28 20:50:30|150.52|146.6|150.87|146.95|150.87|146.95|150.52|146.6|0
1651179040000|2022-04-28 20:50:40|151.05|147.13|150.64|146.72|151.05|147.13|150.64|146.72|0
1651179050000|2022-04-28 20:50:50|150.99|147.07|150.69|146.77|150.99|147.07|150.64|146.72|0
1651179060000|2022-04-28 20:51:00|150.58|146.66|150.28|146.36|150.58|146.66|150.28|146.36|0
1651179070000|2022-04-28 20:51:10|150.52|146.6|150.99|147.07|150.99|147.07|150.52|146.6|0
1651179080000|2022-04-28 20:51:20|150.64|146.72|150.58|146.66|150.69|146.77|150.46|146.54|0
1651179090000|2022-04-28 20:51:30|150.93|147.01|150.52|146.6|150.99|147.07|150.52|146.6|0
1651179100000|2022-04-28 20:51:40|150.34|146.42|150.18|146.82|150.46|146.93|150.18|146.42|0
1651179110000|2022-04-28 20:51:50|150.08|147.28|150.08|147.28|150.13|147.33|150.08|147.28|0
1651179120000|2022-04-28 20:52:00|150.13|147.33|149.54|146.74|150.31|147.51|149.54|146.74|0
1651179130000|2022-04-28 20:52:10|149.42|146.62|149.84|147.04|149.84|147.04|149.42|146.62|0
1651179140000|2022-04-28 20:52:20|149.78|146.98|149.84|147.04|149.84|147.04|149.72|146.92|0
1651179150000|2022-04-28 20:52:30|149.72|146.92|149.9|147.1|149.96|147.16|149.72|146.92|0
1651179160000|2022-04-28 20:52:40|150.01|147.21|150.49|147.69|150.49|147.69|150.01|147.21|0
1651179170000|2022-04-28 20:52:50|150.25|147.45|150.25|147.45|150.31|147.51|150.19|147.39|0
1651179180000|2022-04-28 20:53:00|150.31|147.51|150.43|147.63|150.43|147.63|150.25|147.45|0
1651179190000|2022-04-28 20:53:10|150.25|147.45|150.01|147.21|150.31|147.51|149.84|147.04|0
1651179200000|2022-04-28 20:53:20|149.89|147.09|150.01|147.21|150.01|147.21|149.89|147.09|0
1651179210000|2022-04-28 20:53:30|149.96|147.16|149.89|147.09|149.96|147.16|149.66|146.86|0
1651179220000|2022-04-28 20:53:40|149.96|147.16|149.31|146.51|149.96|147.16|149.31|146.51|0
1651179230000|2022-04-28 20:53:50|149.37|146.57|149.31|146.51|149.37|146.57|148.95|146.15|0
1651179240000|2022-04-28 20:54:00|149.42|146.62|149.6|146.8|149.6|146.8|149.42|146.62|0
1651179250000|2022-04-28 20:54:10|149.54|146.74|149.42|146.62|149.54|146.74|149.42|146.62|0
1651179260000|2022-04-28 20:54:20|149.72|146.92|149.3|146.5|149.72|146.92|149.25|146.45|0
1651179270000|2022-04-28 20:54:30|149.19|146.39|148.72|145.92|149.19|146.39|148.72|145.92|0
1651179280000|2022-04-28 20:54:40|148.54|145.74|149.01|146.21|149.01|146.21|148.54|145.74|0
1651179290000|2022-04-28 20:54:50|148.95|146.15|148.78|145.98|148.95|146.15|148.78|145.98|0
1651179300000|2022-04-28 20:55:00|149.01|146.21|149.07|146.27|149.13|146.33|148.95|146.15|0
1651179310000|2022-04-28 20:55:10|148.83|146.03|148.6|145.8|148.89|146.09|148.36|145.56|0
1651179320000|2022-04-28 20:55:20|148.54|145.74|148.36|145.56|148.54|145.74|148.36|145.56|0
1651179330000|2022-04-28 20:55:30|148.31|145.51|148.36|145.56|148.54|145.74|148.25|145.45|0
1651179340000|2022-04-28 20:55:40|148.54|145.74|148.36|145.56|148.54|145.74|148.25|145.45|0
1651179350000|2022-04-28 20:55:50|148.07|145.27|148.07|145.27|148.07|145.27|148.01|145.21|0
1651179360000|2022-04-28 20:56:00|148.13|145.33|148.19|145.39|148.19|145.39|148.07|145.27|0
1651179370000|2022-04-28 20:56:10|148.07|145.27|147.26|144.46|148.13|145.33|146.96|144.16|0
1651179380000|2022-04-28 20:56:20|147.31|144.51|147.43|144.63|147.43|144.63|147.19|144.39|0
1651179390000|2022-04-28 20:56:30|147.54|144.74|147.49|144.69|147.54|144.74|147.49|144.69|0
1651179400000|2022-04-28 20:56:40|147.6|144.8|147.43|144.63|147.72|144.92|147.37|144.57|0
1651179410000|2022-04-28 20:56:50|147.6|144.8|147.72|144.92|147.72|144.92|147.6|144.8|0
1651179420000|2022-04-28 20:57:00|147.66|144.86|147.96|145.16|147.96|145.16|147.66|144.86|0
1651179430000|2022-04-28 20:57:10|148.01|145.21|148.01|145.21|148.13|145.33|148.01|145.21|0
1651179440000|2022-04-28 20:57:20|147.95|145.15|149.13|146.33|149.13|146.33|147.43|144.63|0
1651179450000|2022-04-28 20:57:30|149.54|146.74|148.83|146.03|149.54|146.74|148.83|146.03|0
1651179460000|2022-04-28 20:57:40|149.07|146.27|149.13|146.33|149.13|146.33|149.07|146.27|0
1651179470000|2022-04-28 20:57:50|149.07|146.27|148.89|146.09|149.13|146.33|148.89|146.09|0
1651179480000|2022-04-28 20:58:00|148.95|146.15|149.18|146.38|149.18|146.38|148.95|146.15|0
1651179490000|2022-04-28 20:58:10|149.3|146.5|149.24|146.44|149.3|146.5|149.24|146.44|0
1651179500000|2022-04-28 20:58:20|149.18|146.38|149.07|146.27|149.18|146.38|149.07|146.27|0
1651179510000|2022-04-28 20:58:30|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1651179520000|2022-04-28 20:58:40|149.06|146.26|149.18|146.38|149.24|146.44|149.06|146.26|0
1651179530000|2022-04-28 20:58:50|149.13|146.33|149.89|147.09|149.89|147.09|149.13|146.33|0
1651179540000|2022-04-28 20:59:00|150.01|147.21|149.54|146.74|150.01|147.21|149.18|146.38|0
1651179550000|2022-04-28 20:59:10|149.3|146.5|149.24|146.44|149.36|146.56|149.24|146.44|0
1651179560000|2022-04-28 20:59:20|149.13|146.33|149.24|146.44|149.24|146.44|149.13|146.33|0
1651179570000|2022-04-28 20:59:30|149.06|146.26|149.18|146.38|149.24|146.44|149.06|146.26|0
1651179580000|2022-04-28 20:59:40|149.12|146.32|149.3|146.5|149.3|146.5|149.12|146.32|0
1651179590000|2022-04-28 20:59:50|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651179600000|2022-04-28 21:00:00|149.45|146.65|149.45|146.65|149.45|146.65|149.45|146.65|0
1651179610000|2022-04-28 21:00:10|149.62|146.82|149.62|146.82|149.62|146.82|149.62|146.82|0
1651179620000|2022-04-28 21:00:20|149.71|146.91|149.71|146.91|149.71|146.91|149.71|146.91|0
1651179630000|2022-04-28 21:00:30|149.62|146.82|149.72|146.92|149.72|146.92|149.62|146.82|0
1651179640000|2022-04-28 21:00:40|149.74|146.94|149.02|146.22|149.74|146.94|148.85|146.05|0
1651179650000|2022-04-28 21:00:50|148.98|146.18|148.98|146.18|148.98|146.18|148.98|146.18|0
1651179660000|2022-04-28 21:01:00|148.17|145.37|148.66|145.86|149.02|146.22|148.17|145.37|0
1651179670000|2022-04-28 21:01:10|148.63|145.83|149.02|146.22|149.02|146.22|148.63|145.83|0
1651179680000|2022-04-28 21:01:20|149.01|146.21|148.76|145.96|149.01|146.21|148.76|145.96|0
1651179700000|2022-04-28 21:01:40|148.71|145.91|148.76|145.96|148.76|145.96|148.71|145.91|0
1651179710000|2022-04-28 21:01:50|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1651179720000|2022-04-28 21:02:00|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651179740000|2022-04-28 21:02:20|149.1|146.3|149.1|146.3|149.1|146.3|149.1|146.3|0
1651179750000|2022-04-28 21:02:30|149.53|146.73|149.64|146.84|149.67|146.87|149.53|146.73|0
1651179760000|2022-04-28 21:02:40|149.62|146.82|149.62|146.82|149.62|146.82|149.62|146.82|0
1651179790000|2022-04-28 21:03:10|149.69|146.89|150.11|147.31|150.11|147.31|149.69|146.89|0
1651179800000|2022-04-28 21:03:20|150.04|147.24|150.42|147.62|150.42|147.62|150.04|147.24|0
1651179810000|2022-04-28 21:03:30|150.44|147.64|150.21|147.41|150.44|147.64|150.21|147.41|0
1651179820000|2022-04-28 21:03:40|150.13|147.33|150.2|147.4|150.2|147.4|150.13|147.33|0
1651179840000|2022-04-28 21:04:00|150.1|147.3|150.2|147.4|150.2|147.4|150.1|147.3|0
1651179850000|2022-04-28 21:04:10|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1651179860000|2022-04-28 21:04:20|150.39|147.59|150.56|147.76|150.56|147.76|150.34|147.54|0
1651179870000|2022-04-28 21:04:30|150.6|147.8|150.56|147.76|150.6|147.8|150.56|147.76|0
1651179880000|2022-04-28 21:04:40|150.99|148.19|151.08|148.28|151.08|148.28|150.99|148.19|0
1651179890000|2022-04-28 21:04:50|151.17|148.37|150.63|147.83|151.17|148.37|150.63|147.83|0
1651179900000|2022-04-28 21:05:00|150.65|147.85|150.73|147.93|150.73|147.93|150.56|147.76|0
1651179910000|2022-04-28 21:05:10|150.71|147.91|150.66|147.86|150.71|147.91|150.65|147.85|0
1651179940000|2022-04-28 21:05:40|150.6|147.8|150.71|147.91|150.71|147.91|150.49|147.69|0
1651179950000|2022-04-28 21:05:50|150.75|147.95|150.75|147.95|150.75|147.95|150.75|147.95|0
1651179960000|2022-04-28 21:06:00|151.06|148.26|151.06|148.26|151.06|148.26|151.06|148.26|0
1651179970000|2022-04-28 21:06:10|151.05|148.25|151.13|148.33|151.13|148.33|151.05|148.25|0
1651179990000|2022-04-28 21:06:30|151.16|148.36|151.06|148.26|151.16|148.36|151.06|148.26|0
1651180000000|2022-04-28 21:06:40|151.08|148.28|151.08|148.28|151.08|148.28|151.08|148.28|0
1651180010000|2022-04-28 21:06:50|151.18|148.38|151.22|148.42|151.22|148.42|151.18|148.38|0
1651180020000|2022-04-28 21:07:00|151.18|148.38|151.22|148.42|151.22|148.42|151.18|148.38|0
1651180030000|2022-04-28 21:07:10|151.28|148.48|151.75|148.95|151.75|148.95|151.28|148.48|0
1651180040000|2022-04-28 21:07:20|151.92|149.12|151.92|149.12|151.92|149.12|151.92|149.12|0
1651180050000|2022-04-28 21:07:30|151.94|149.14|152.27|149.47|152.27|149.47|151.94|149.14|0
1651180060000|2022-04-28 21:07:40|151.94|149.14|152.42|149.62|152.42|149.62|151.94|149.14|0
1651180070000|2022-04-28 21:07:50|152.41|149.61|152.17|149.37|152.42|149.62|152.17|149.37|0
1651180080000|2022-04-28 21:08:00|151.94|149.14|152.36|149.56|152.36|149.56|151.87|149.07|0
1651180090000|2022-04-28 21:08:10|152.38|149.58|151.8|149|152.38|149.58|151.8|149|0
1651180100000|2022-04-28 21:08:20|151.82|149.02|151.87|149.07|151.87|149.07|151.82|149.02|0
1651180120000|2022-04-28 21:08:40|151.94|149.14|151.96|149.16|151.96|149.16|151.94|149.14|0
1651180130000|2022-04-28 21:08:50|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1651180140000|2022-04-28 21:09:00|151.91|149.11|151.78|148.98|151.91|149.11|151.78|148.98|0
1651180150000|2022-04-28 21:09:10|151.92|149.12|152.08|149.28|152.08|149.28|151.92|149.12|0
1651180160000|2022-04-28 21:09:20|152.41|149.61|152.2|149.4|152.41|149.61|152.2|149.4|0
1651180170000|2022-04-28 21:09:30|151.96|149.16|152.2|149.4|152.2|149.4|151.96|149.16|0
1651180190000|2022-04-28 21:09:50|152.11|149.31|152.06|149.26|152.11|149.31|152.06|149.26|0
1651180200000|2022-04-28 21:10:00|152.08|149.28|152.04|149.24|152.08|149.28|152.04|149.24|0
1651180210000|2022-04-28 21:10:10|152.03|149.23|152.01|149.21|152.03|149.23|152.01|149.21|0
1651180220000|2022-04-28 21:10:20|151.99|149.19|151.91|149.11|151.99|149.19|151.91|149.11|0
1651180230000|2022-04-28 21:10:30|151.89|149.09|151.78|148.98|151.89|149.09|151.78|148.98|0
1651180240000|2022-04-28 21:10:40|151.64|148.84|150.99|148.19|151.66|148.86|150.99|148.19|0
1651180250000|2022-04-28 21:10:50|150.95|148.15|151.07|148.27|151.07|148.27|150.94|148.14|0
1651180260000|2022-04-28 21:11:00|151.02|148.22|151.13|148.33|151.13|148.33|151.02|148.22|0
1651180270000|2022-04-28 21:11:10|151.24|148.44|151.33|148.53|151.33|148.53|151.24|148.44|0
1651180280000|2022-04-28 21:11:20|151.38|148.58|151.47|148.67|151.47|148.67|151.38|148.58|0
1651180290000|2022-04-28 21:11:30|151.4|148.6|152.01|149.21|152.01|149.21|151.4|148.6|0
1651180300000|2022-04-28 21:11:40|151.99|149.19|152.37|149.57|152.37|149.57|151.99|149.19|0
1651180310000|2022-04-28 21:11:50|152.18|149.38|152.89|150.09|152.89|150.09|152.18|149.38|0
1651180320000|2022-04-28 21:12:00|152.77|149.97|152.75|149.95|152.77|149.97|152.75|149.95|0
1651180330000|2022-04-28 21:12:10|152.79|149.99|152.84|150.04|152.84|150.04|152.79|149.99|0
1651180340000|2022-04-28 21:12:20|152.98|150.18|152.75|149.95|153.02|150.22|152.75|149.95|0
1651180350000|2022-04-28 21:12:30|152.44|149.64|152.84|150.04|152.84|150.04|152.44|149.64|0
1651180360000|2022-04-28 21:12:40|152.83|150.03|152.81|150.01|152.84|150.04|152.81|150.01|0
1651180370000|2022-04-28 21:12:50|152.93|150.13|152.93|150.13|152.93|150.13|152.87|150.07|0
1651180380000|2022-04-28 21:13:00|152.98|150.18|153.02|150.22|153.02|150.22|152.98|150.18|0
1651180390000|2022-04-28 21:13:10|153.28|150.48|153.31|150.51|153.35|150.55|153.28|150.48|0
1651180400000|2022-04-28 21:13:20|153.23|150.43|153.24|150.44|153.24|150.44|153.23|150.43|0
1651180410000|2022-04-28 21:13:30|153.23|150.43|153.07|150.27|153.23|150.43|153.07|150.27|0
1651180420000|2022-04-28 21:13:40|153.31|150.51|153|150.2|153.31|150.51|152.98|150.18|0
1651180430000|2022-04-28 21:13:50|153.02|150.22|153.03|150.23|153.03|150.23|153|150.2|0
1651180440000|2022-04-28 21:14:00|153.12|150.32|153.29|150.49|153.29|150.49|153.03|150.23|0
1651180450000|2022-04-28 21:14:10|153.54|150.74|153.64|150.84|153.64|150.84|153.54|150.74|0
1651180460000|2022-04-28 21:14:20|153.94|151.14|154.43|151.63|154.43|151.63|153.94|151.14|0
1651180480000|2022-04-28 21:14:40|154.09|151.29|154.09|151.29|154.09|151.29|154.09|151.29|0
1651180490000|2022-04-28 21:14:50|154.55|151.75|154.61|151.81|154.61|151.81|154.55|151.75|0
1651180500000|2022-04-28 21:15:00|154.55|151.75|154.71|151.91|154.71|151.91|154.55|151.75|0
1651180510000|2022-04-28 21:15:10|154.55|151.75|154.73|151.93|154.73|151.93|154.52|151.72|0
1651180520000|2022-04-28 21:15:20|154.71|151.91|154.7|151.9|154.71|151.91|154.7|151.9|0
1651180530000|2022-04-28 21:15:30|154.55|151.75|154.68|151.88|154.71|151.91|154.55|151.75|0
1651180540000|2022-04-28 21:15:40|154.57|151.77|154.52|151.72|154.57|151.77|154.52|151.72|0
1651180550000|2022-04-28 21:15:50|154.54|151.74|154.18|151.38|154.54|151.74|154.18|151.38|0
1651180560000|2022-04-28 21:16:00|154.2|151.4|154.2|151.4|154.2|151.4|154.18|151.38|0
1651180570000|2022-04-28 21:16:10|154.18|151.38|154.24|151.44|154.24|151.44|154.18|151.38|0
1651180580000|2022-04-28 21:16:20|154.41|151.61|154.5|151.7|154.52|151.72|154.41|151.61|0
1651180590000|2022-04-28 21:16:30|154.32|151.52|154.34|151.54|154.34|151.54|154.32|151.52|0
1651180600000|2022-04-28 21:16:40|154.36|151.56|154.34|151.54|154.89|152.09|154.34|151.54|0
1651180610000|2022-04-28 21:16:50|154.75|151.95|154.18|151.38|154.75|151.95|153.92|151.12|0
1651180620000|2022-04-28 21:17:00|154.16|151.36|154.09|151.29|154.16|151.36|154.09|151.29|0
1651180630000|2022-04-28 21:17:10|154.11|151.31|154.11|151.31|154.11|151.31|154.11|151.31|0
1651180640000|2022-04-28 21:17:20|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651180650000|2022-04-28 21:17:30|154.01|151.21|154.71|151.91|154.75|151.95|154.01|151.21|0
1651180660000|2022-04-28 21:17:40|154.81|152.01|154.83|152.03|154.83|152.03|154.75|151.95|0
1651180670000|2022-04-28 21:17:50|154.78|151.98|154.92|152.12|155.04|152.24|154.78|151.98|0
1651180680000|2022-04-28 21:18:00|154.93|152.13|155.09|152.29|155.09|152.29|154.85|152.05|0
1651180690000|2022-04-28 21:18:10|154.92|152.12|154.81|152.01|154.92|152.12|154.81|152.01|0
1651180700000|2022-04-28 21:18:20|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651180710000|2022-04-28 21:18:30|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651180720000|2022-04-28 21:18:40|155.11|152.31|155.25|152.45|155.25|152.45|155.11|152.31|0
1651180750000|2022-04-28 21:19:10|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651180770000|2022-04-28 21:19:30|154.76|151.96|154.83|152.03|154.85|152.05|154.76|151.96|0
1651180780000|2022-04-28 21:19:40|154.81|152.01|154.78|151.98|154.81|152.01|154.78|151.98|0
1651180790000|2022-04-28 21:19:50|154.93|152.13|154.93|152.13|154.93|152.13|154.91|152.11|0
1651180800000|2022-04-28 21:20:00|154.78|151.98|154.85|152.05|155.34|152.54|154.78|151.98|0
1651180810000|2022-04-28 21:20:10|154.93|152.13|154.67|151.87|154.93|152.13|154.67|151.87|0
1651180820000|2022-04-28 21:20:20|155.25|152.45|154.74|151.94|155.25|152.45|154.74|151.94|0
1651180830000|2022-04-28 21:20:30|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651180860000|2022-04-28 21:21:00|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651180880000|2022-04-28 21:21:20|154.98|152.18|155|152.2|155|152.2|154.98|152.18|0
1651180890000|2022-04-28 21:21:30|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651180900000|2022-04-28 21:21:40|155.12|152.32|155.18|152.38|155.18|152.38|154.85|152.05|0
1651180910000|2022-04-28 21:21:50|155.25|152.45|156.01|153.21|156.01|153.21|155.25|152.45|0
1651180920000|2022-04-28 21:22:00|155.85|153.05|156.73|153.93|156.73|153.93|155.85|153.05|0
1651180930000|2022-04-28 21:22:10|156.63|153.83|158.09|155.29|158.09|155.29|156.2|153.4|0
1651180940000|2022-04-28 21:22:20|158.14|155.34|158.16|155.36|158.16|155.36|157.93|155.13|0
1651180950000|2022-04-28 21:22:30|157.91|155.11|158|155.2|158|155.2|157.82|155.02|0
1651180960000|2022-04-28 21:22:40|159.73|156.93|161.32|158.52|161.39|158.59|159.57|156.77|0
1651180970000|2022-04-28 21:22:50|160.05|157.25|160.05|157.25|160.05|157.25|159.56|156.76|0
1651180980000|2022-04-28 21:23:00|158.98|156.18|159.66|156.86|159.66|156.86|158.62|155.82|0
1651180990000|2022-04-28 21:23:10|160.22|157.42|160.8|158|160.8|158|159.54|156.74|0
1651181000000|2022-04-28 21:23:20|160.22|157.42|159.79|156.99|160.22|157.42|159.35|156.55|0
1651181010000|2022-04-28 21:23:30|159.82|157.02|160.18|157.38|160.18|157.38|159.82|157.02|0
1651181020000|2022-04-28 21:23:40|159.79|156.99|160.03|157.23|160.18|157.38|159.7|156.9|0
1651181030000|2022-04-28 21:23:50|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1651181040000|2022-04-28 21:24:00|160.29|157.49|159.93|157.13|160.29|157.49|159.93|157.13|0
1651181050000|2022-04-28 21:24:10|159.5|156.7|160.02|157.22|160.02|157.22|159.5|156.7|0
1651181060000|2022-04-28 21:24:20|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1651181070000|2022-04-28 21:24:30|159.84|157.04|159.84|157.04|159.84|157.04|159.51|156.71|0
1651181080000|2022-04-28 21:24:40|159.79|156.99|159.84|157.04|159.84|157.04|159.79|156.99|0
1651181090000|2022-04-28 21:24:50|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1651181100000|2022-04-28 21:25:00|159.73|156.93|159.84|157.04|159.84|157.04|159.73|156.93|0
1651181110000|2022-04-28 21:25:10|159.98|157.18|160.05|157.25|160.05|157.25|159.98|157.18|0
1651181120000|2022-04-28 21:25:20|159.97|157.17|159.78|156.98|160.38|157.58|159.78|156.98|0
1651181130000|2022-04-28 21:25:30|158.78|155.98|159.4|156.6|159.4|156.6|158.78|155.98|0
1651181140000|2022-04-28 21:25:40|159.61|156.81|159.42|156.62|159.61|156.81|159.42|156.62|0
1651181150000|2022-04-28 21:25:50|159.4|156.6|159.4|156.6|159.4|156.6|159.4|156.6|0
1651181160000|2022-04-28 21:26:00|159.42|156.62|159.42|156.62|159.53|156.73|159.42|156.62|0
1651181170000|2022-04-28 21:26:10|159.24|156.44|159.15|156.35|159.24|156.44|159.15|156.35|0
1651181180000|2022-04-28 21:26:20|159.06|156.26|159.42|156.62|159.42|156.62|159.06|156.26|0
1651181190000|2022-04-28 21:26:30|159.61|156.81|159.69|156.89|159.69|156.89|159.61|156.81|0
1651181200000|2022-04-28 21:26:40|159.78|156.98|159.95|157.15|159.95|157.15|159.61|156.81|0
1651181210000|2022-04-28 21:26:50|159.76|156.96|160|157.2|160|157.2|159.76|156.96|0
1651181220000|2022-04-28 21:27:00|160.16|157.36|159.91|157.11|160.16|157.36|159.89|157.09|0
1651181230000|2022-04-28 21:27:10|159.98|157.18|159.97|157.17|159.98|157.18|159.93|157.13|0
1651181240000|2022-04-28 21:27:20|159.91|157.11|159.42|156.62|159.91|157.11|159.42|156.62|0
1651181250000|2022-04-28 21:27:30|159.24|156.44|158.53|155.73|159.24|156.44|158.53|155.73|0
1651181260000|2022-04-28 21:27:40|158.55|155.75|158.19|155.39|158.55|155.75|158.04|155.24|0
1651181270000|2022-04-28 21:27:50|158.6|155.8|158.15|155.35|158.6|155.8|158.15|155.35|0
1651181280000|2022-04-28 21:28:00|158.13|155.33|158.12|155.32|158.44|155.64|158.12|155.32|0
1651181290000|2022-04-28 21:28:10|158.06|155.26|157.83|155.03|158.06|155.26|157.83|155.03|0
1651181300000|2022-04-28 21:28:20|157.43|154.63|158.08|155.28|158.13|155.33|157.43|154.63|0
1651181310000|2022-04-28 21:28:30|158.33|155.53|158.31|155.51|158.33|155.53|158.31|155.51|0
1651181320000|2022-04-28 21:28:40|158.36|155.56|158.31|155.51|158.36|155.56|157.83|155.03|0
1651181330000|2022-04-28 21:28:50|158.6|155.8|158.4|155.6|158.6|155.8|157.84|155.04|0
1651181340000|2022-04-28 21:29:00|158.04|155.24|158.58|155.78|158.58|155.78|158.04|155.24|0
1651181350000|2022-04-28 21:29:10|158.53|155.73|158.76|155.96|158.76|155.96|158.53|155.73|0
1651181360000|2022-04-28 21:29:20|158.61|155.81|158.67|155.87|158.67|155.87|158.61|155.81|0
1651181370000|2022-04-28 21:29:30|158.72|155.92|158.63|155.83|158.72|155.92|158.63|155.83|0
1651181380000|2022-04-28 21:29:40|158.9|156.1|159.08|156.28|159.08|156.28|158.9|156.1|0
1651181390000|2022-04-28 21:29:50|158.35|155.55|158.36|155.56|158.36|155.56|158.35|155.55|0
1651181400000|2022-04-28 21:30:00|158.35|155.55|158.35|155.55|158.35|155.55|158.35|155.55|0
1651181410000|2022-04-28 21:30:10|158.13|155.33|158.4|155.6|158.4|155.6|158.13|155.33|0
1651181420000|2022-04-28 21:30:20|158.17|155.37|158.08|155.28|158.17|155.37|158.08|155.28|0
1651181430000|2022-04-28 21:30:30|158.52|155.72|158.52|155.72|158.52|155.72|158.52|155.72|0
1651181440000|2022-04-28 21:30:40|158.17|155.37|158.22|155.42|158.22|155.42|158.17|155.37|0
1651181450000|2022-04-28 21:30:50|158.24|155.44|158.24|155.44|158.24|155.44|158.24|155.44|0
1651181460000|2022-04-28 21:31:00|158.11|155.31|158.13|155.33|158.13|155.33|158.11|155.31|0
1651181470000|2022-04-28 21:31:10|158.15|155.35|158.09|155.29|158.17|155.37|158.09|155.29|0
1651181480000|2022-04-28 21:31:20|158.19|155.39|158.35|155.55|158.35|155.55|158.19|155.39|0
1651181490000|2022-04-28 21:31:30|158.29|155.49|158.15|155.35|158.35|155.55|158.15|155.35|0
1651181500000|2022-04-28 21:31:40|158.1|155.3|158.11|155.31|158.11|155.31|158.1|155.3|0
1651181510000|2022-04-28 21:31:50|158.67|155.87|158.41|155.61|158.67|155.87|158.41|155.61|0
1651181520000|2022-04-28 21:32:00|158.49|155.69|158.53|155.73|158.53|155.73|158.39|155.59|0
1651181530000|2022-04-28 21:32:10|158.55|155.75|159.2|156.4|159.2|156.4|158.55|155.75|0
1651181540000|2022-04-28 21:32:20|159.01|156.21|158.28|155.48|159.01|156.21|158.28|155.48|0
1651181550000|2022-04-28 21:32:30|158.89|156.09|158.73|155.93|158.89|156.09|158.73|155.93|0
1651181560000|2022-04-28 21:32:40|158.74|155.94|158.67|155.87|158.74|155.94|158.65|155.85|0
1651181580000|2022-04-28 21:33:00|158.71|155.91|158.78|155.98|158.78|155.98|158.63|155.83|0
1651181590000|2022-04-28 21:33:10|158.63|155.83|158.82|156.02|158.82|156.02|158.63|155.83|0
1651181600000|2022-04-28 21:33:20|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1651181610000|2022-04-28 21:33:30|158.6|155.8|158.6|155.8|158.6|155.8|158.6|155.8|0
1651181620000|2022-04-28 21:33:40|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1651181630000|2022-04-28 21:33:50|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651181650000|2022-04-28 21:34:10|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1651181660000|2022-04-28 21:34:20|158.76|155.96|158.63|155.83|158.76|155.96|158.61|155.81|0
1651181670000|2022-04-28 21:34:30|158.58|155.78|158.92|156.12|158.92|156.12|158.58|155.78|0
1651181680000|2022-04-28 21:34:40|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1651181690000|2022-04-28 21:34:50|158.56|155.76|158.44|155.64|158.56|155.76|158.44|155.64|0
1651181700000|2022-04-28 21:35:00|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1651181720000|2022-04-28 21:35:20|158.38|155.58|158.38|155.58|158.53|155.73|158.38|155.58|0
1651181730000|2022-04-28 21:35:30|158.53|155.73|158.89|156.09|158.89|156.09|158.53|155.73|0
1651181740000|2022-04-28 21:35:40|158.87|156.07|158.87|156.07|158.87|156.07|158.87|156.07|0
1651181750000|2022-04-28 21:35:50|158.76|155.96|158.71|155.91|158.76|155.96|158.71|155.91|0
1651181760000|2022-04-28 21:36:00|158.65|155.85|158.65|155.85|158.65|155.85|158.65|155.85|0
1651181770000|2022-04-28 21:36:10|158.56|155.76|158.64|155.84|158.65|155.85|158.54|155.74|0
1651181780000|2022-04-28 21:36:20|158.4|155.6|158.64|155.84|158.64|155.84|158.4|155.6|0
1651181790000|2022-04-28 21:36:30|158.67|155.87|158.7|155.9|158.7|155.9|158.62|155.82|0
1651181800000|2022-04-28 21:36:40|158.65|155.85|158.6|155.8|158.65|155.85|158.6|155.8|0
1651181810000|2022-04-28 21:36:50|158.58|155.78|158.54|155.74|158.58|155.78|158.54|155.74|0
1651181820000|2022-04-28 21:37:00|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1651181830000|2022-04-28 21:37:10|158.51|155.71|158.7|155.9|158.7|155.9|158.51|155.71|0
1651181840000|2022-04-28 21:37:20|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1651181850000|2022-04-28 21:37:30|158.7|155.9|158.87|156.07|158.87|156.07|158.7|155.9|0
1651181860000|2022-04-28 21:37:40|159.24|156.44|159.17|156.37|159.24|156.44|159.17|156.37|0
1651181870000|2022-04-28 21:37:50|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1651181880000|2022-04-28 21:38:00|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1651181890000|2022-04-28 21:38:10|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1651181900000|2022-04-28 21:38:20|158.97|156.17|158.88|156.08|158.97|156.17|158.88|156.08|0
1651181910000|2022-04-28 21:38:30|158.76|155.96|158.74|155.94|158.76|155.96|158.63|155.83|0
1651181920000|2022-04-28 21:38:40|158.63|155.83|158.58|155.78|158.63|155.83|158.58|155.78|0
1651181930000|2022-04-28 21:38:50|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1651181950000|2022-04-28 21:39:10|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1651181960000|2022-04-28 21:39:20|158.69|155.89|158.63|155.83|158.69|155.89|158.63|155.83|0
1651181970000|2022-04-28 21:39:30|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1651181980000|2022-04-28 21:39:40|158.43|155.63|158.43|155.63|158.43|155.63|158.43|155.63|0
1651181990000|2022-04-28 21:39:50|158.25|155.45|158.25|155.45|158.25|155.45|158.25|155.45|0
1651182000000|2022-04-28 21:40:00|158.22|155.42|158.14|155.34|158.22|155.42|158.14|155.34|0
1651182010000|2022-04-28 21:40:10|158.04|155.24|157.63|154.83|158.04|155.24|157.63|154.83|0
1651182030000|2022-04-28 21:40:30|157.57|154.77|157.38|154.58|157.57|154.77|157.25|154.45|0
1651182040000|2022-04-28 21:40:40|157.41|154.61|157.41|154.61|157.41|154.61|157.39|154.59|0
1651182050000|2022-04-28 21:40:50|157.39|154.59|157.43|154.63|157.43|154.63|157.39|154.59|0
1651182060000|2022-04-28 21:41:00|157.32|154.52|157.32|154.52|157.32|154.52|157.32|154.52|0
1651182070000|2022-04-28 21:41:10|157.38|154.58|157.39|154.59|157.39|154.59|157.38|154.58|0
1651182080000|2022-04-28 21:41:20|157.2|154.4|157.2|154.4|157.2|154.4|157.18|154.38|0
1651182100000|2022-04-28 21:41:40|156.63|153.83|156.63|153.83|156.63|153.83|156.63|153.83|0
1651182110000|2022-04-28 21:41:50|156.65|153.85|156.65|153.85|156.81|154.01|156.65|153.85|0
1651182120000|2022-04-28 21:42:00|156.76|153.96|156.77|153.97|156.77|153.97|156.76|153.96|0
1651182130000|2022-04-28 21:42:10|156.76|153.96|157.05|154.25|157.05|154.25|156.76|153.96|0
1651182150000|2022-04-28 21:42:30|157.07|154.27|157.16|154.36|157.16|154.36|157.07|154.27|0
1651182160000|2022-04-28 21:42:40|157.18|154.38|157.48|154.68|157.48|154.68|157.18|154.38|0
1651182170000|2022-04-28 21:42:50|157.27|154.47|157.48|154.68|157.48|154.68|157.27|154.47|0
1651182180000|2022-04-28 21:43:00|157.57|154.77|157.64|154.84|157.64|154.84|157.57|154.77|0
1651182190000|2022-04-28 21:43:10|157.93|155.13|157.93|155.13|157.93|155.13|157.93|155.13|0
1651182200000|2022-04-28 21:43:20|158.33|155.53|158.33|155.53|158.33|155.53|158.33|155.53|0
1651182220000|2022-04-28 21:43:40|157.93|155.13|157.91|155.11|157.93|155.13|157.91|155.11|0
1651182230000|2022-04-28 21:43:50|157.84|155.04|157.95|155.15|157.95|155.15|157.84|155.04|0
1651182240000|2022-04-28 21:44:00|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1651182250000|2022-04-28 21:44:10|157.54|154.74|157.96|155.16|157.96|155.16|157.54|154.74|0
1651182260000|2022-04-28 21:44:20|158.06|155.26|157.95|155.15|158.16|155.36|157.95|155.15|0
1651182280000|2022-04-28 21:44:40|158.32|155.52|158.37|155.57|158.37|155.57|158.32|155.52|0
1651182300000|2022-04-28 21:45:00|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651182320000|2022-04-28 21:45:20|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1651182330000|2022-04-28 21:45:30|158.32|155.52|158.32|155.52|158.32|155.52|158.32|155.52|0
1651182340000|2022-04-28 21:45:40|158.39|155.59|158.37|155.57|158.39|155.59|158.37|155.57|0
1651182350000|2022-04-28 21:45:50|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1651182370000|2022-04-28 21:46:10|158.48|155.68|158.48|155.68|158.48|155.68|158.48|155.68|0
1651182380000|2022-04-28 21:46:20|158.25|155.45|158.25|155.45|158.25|155.45|158.25|155.45|0
1651182400000|2022-04-28 21:46:40|158.21|155.41|158.18|155.38|158.21|155.41|158.18|155.38|0
1651182440000|2022-04-28 21:47:20|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1651182460000|2022-04-28 21:47:40|157.98|155.18|157.85|155.05|157.98|155.18|157.85|155.05|0
1651182470000|2022-04-28 21:47:50|157.55|154.75|157.55|154.75|157.55|154.75|157.55|154.75|0
1651182480000|2022-04-28 21:48:00|157.87|155.07|157.84|155.04|157.87|155.07|157.8|155|0
1651182490000|2022-04-28 21:48:10|157.79|154.99|157.69|154.89|157.79|154.99|157.69|154.89|0
1651182500000|2022-04-28 21:48:20|157.33|154.53|157.51|154.71|157.51|154.71|157.33|154.53|0
1651182510000|2022-04-28 21:48:30|157.08|154.28|157.1|154.3|157.12|154.32|157.08|154.28|0
1651182520000|2022-04-28 21:48:40|157.02|154.22|157.01|154.21|157.02|154.22|157.01|154.21|0
1651182530000|2022-04-28 21:48:50|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1651182540000|2022-04-28 21:49:00|156.73|153.93|156.67|153.87|156.73|153.93|156.67|153.87|0
1651182550000|2022-04-28 21:49:10|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1651182560000|2022-04-28 21:49:20|156.36|153.56|156.24|153.44|156.36|153.56|156.22|153.42|0
1651182570000|2022-04-28 21:49:30|156.04|153.24|156.1|153.3|156.11|153.31|156.04|153.24|0
1651182580000|2022-04-28 21:49:40|155.99|153.19|155.27|152.47|155.99|153.19|155.27|152.47|0
1651182590000|2022-04-28 21:49:50|155.9|153.1|155.55|152.75|155.96|153.16|155.55|152.75|0
1651182600000|2022-04-28 21:50:00|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651182610000|2022-04-28 21:50:10|155.51|152.71|155.55|152.75|155.55|152.75|155.51|152.71|0
1651182630000|2022-04-28 21:50:30|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1651182640000|2022-04-28 21:50:40|155.47|152.67|155.54|152.74|155.54|152.74|155.47|152.67|0
1651182650000|2022-04-28 21:50:50|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1651182660000|2022-04-28 21:51:00|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1651182670000|2022-04-28 21:51:10|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1651182680000|2022-04-28 21:51:20|155.62|152.82|155.45|152.65|155.62|152.82|155.45|152.65|0
1651182690000|2022-04-28 21:51:30|155.43|152.63|155.5|152.7|155.5|152.7|155.43|152.63|0
1651182710000|2022-04-28 21:51:50|155.43|152.63|155.26|152.46|155.43|152.63|155.26|152.46|0
1651182720000|2022-04-28 21:52:00|155.13|152.33|155.22|152.42|155.22|152.42|155.13|152.33|0
1651182740000|2022-04-28 21:52:20|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651182750000|2022-04-28 21:52:30|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651182760000|2022-04-28 21:52:40|155.1|152.3|155.4|152.6|155.4|152.6|155.1|152.3|0
1651182770000|2022-04-28 21:52:50|155.36|152.56|155.24|152.44|155.36|152.56|155.24|152.44|0
1651182780000|2022-04-28 21:53:00|155.38|152.58|155.24|152.44|155.38|152.58|155.24|152.44|0
1651182790000|2022-04-28 21:53:10|155.1|152.3|154.96|152.16|155.1|152.3|154.96|152.16|0
1651182800000|2022-04-28 21:53:20|154.91|152.11|154.94|152.14|154.94|152.14|154.91|152.11|0
1651182810000|2022-04-28 21:53:30|154.96|152.16|154.94|152.14|155.07|152.27|154.94|152.14|0
1651182830000|2022-04-28 21:53:50|155.21|152.41|155.07|152.27|155.21|152.41|155.07|152.27|0
1651182840000|2022-04-28 21:54:00|155.22|152.42|155.24|152.44|155.24|152.44|154.67|151.87|0
1651182850000|2022-04-28 21:54:10|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651182860000|2022-04-28 21:54:20|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651182870000|2022-04-28 21:54:30|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651182880000|2022-04-28 21:54:40|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1651182890000|2022-04-28 21:54:50|155.8|153|155.19|152.39|155.8|153|155.19|152.39|0
1651182900000|2022-04-28 21:55:00|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651182910000|2022-04-28 21:55:10|155.27|152.47|155.29|152.49|155.35|152.55|155.27|152.47|0
1651182920000|2022-04-28 21:55:20|155.32|152.52|155.29|152.49|155.32|152.52|155.29|152.49|0
1651182930000|2022-04-28 21:55:30|154.91|152.11|154.72|151.92|154.91|152.11|154.72|151.92|0
1651182940000|2022-04-28 21:55:40|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1651182950000|2022-04-28 21:55:50|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651182970000|2022-04-28 21:56:10|154.77|151.97|154.76|151.96|154.77|151.97|154.76|151.96|0
1651182980000|2022-04-28 21:56:20|154.69|151.89|154.69|151.89|154.69|151.89|154.69|151.89|0
1651183010000|2022-04-28 21:56:50|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1651183020000|2022-04-28 21:57:00|154.14|151.34|153.97|151.17|154.14|151.34|153.97|151.17|0
1651183030000|2022-04-28 21:57:10|154.12|151.32|154.14|151.34|154.14|151.34|154.12|151.32|0
1651183040000|2022-04-28 21:57:20|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1651183050000|2022-04-28 21:57:30|154.28|151.48|154.29|151.49|154.4|151.6|154.28|151.48|0
1651183060000|2022-04-28 21:57:40|154.4|151.6|154.71|151.91|154.71|151.91|154.4|151.6|0
1651183070000|2022-04-28 21:57:50|154.35|151.55|154.62|151.82|154.62|151.82|154.35|151.55|0
1651183080000|2022-04-28 21:58:00|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651183090000|2022-04-28 21:58:10|154.32|151.52|154.32|151.52|154.32|151.52|154.32|151.52|0
1651183100000|2022-04-28 21:58:20|154.44|151.64|154.7|151.9|154.7|151.9|154.44|151.64|0
1651183110000|2022-04-28 21:58:30|154.85|152.05|155.06|152.26|155.06|152.26|154.78|151.98|0
1651183130000|2022-04-28 21:58:50|155.18|152.38|155.1|152.3|155.2|152.4|155.1|152.3|0
1651183140000|2022-04-28 21:59:00|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651183150000|2022-04-28 21:59:10|155.1|152.3|154.82|152.02|155.1|152.3|154.82|152.02|0
1651183170000|2022-04-28 21:59:30|154.84|152.04|154.9|152.1|154.9|152.1|154.84|152.04|0
1651183180000|2022-04-28 21:59:40|155.1|152.3|155.02|152.22|155.1|152.3|155.02|152.22|0
1651183200000|2022-04-28 22:00:00|158.18|155.38|161.14|158.34|161.14|158.34|158.18|155.38|0
1651183210000|2022-04-28 22:00:10|160.09|157.29|159.04|156.24|160.34|157.54|159.04|156.24|0
1651183220000|2022-04-28 22:00:20|158.06|155.26|158.36|155.56|158.36|155.56|158.06|155.26|0
1651183230000|2022-04-28 22:00:30|158.18|155.38|159.17|156.37|159.17|156.37|158.18|155.38|0
1651183240000|2022-04-28 22:00:40|158.73|155.93|158.61|155.81|158.73|155.93|157.94|155.14|0
1651183250000|2022-04-28 22:00:50|158.06|155.26|157.82|155.02|158.24|155.44|157.82|155.02|0
1651183260000|2022-04-28 22:01:00|157.51|154.71|157.2|154.4|157.51|154.71|157.08|154.28|0
1651183270000|2022-04-28 22:01:10|157.45|154.65|157.33|154.53|157.45|154.65|157.08|154.28|0
1651183280000|2022-04-28 22:01:20|158.18|155.38|158.55|155.75|158.92|156.12|158.18|155.38|0
1651183290000|2022-04-28 22:01:30|158.85|156.05|158.49|155.69|159.04|156.24|158.49|155.69|0
1651183300000|2022-04-28 22:01:40|158.18|155.38|158.36|155.56|158.36|155.56|158.06|155.26|0
1651183310000|2022-04-28 22:01:50|158.3|155.5|158.3|155.5|158.3|155.5|158.18|155.38|0
1651183320000|2022-04-28 22:02:00|158.06|155.26|157.57|154.77|158.06|155.26|157.57|154.77|0
1651183330000|2022-04-28 22:02:10|157.63|154.83|157.45|154.65|157.63|154.83|157.26|154.46|0
1651183340000|2022-04-28 22:02:20|157.33|154.53|157.14|154.34|157.38|154.58|157.14|154.34|0
1651183350000|2022-04-28 22:02:30|156.84|154.04|157.08|154.28|157.08|154.28|156.59|153.79|0
1651183360000|2022-04-28 22:02:40|157.2|154.4|157.26|154.46|157.26|154.46|157.2|154.4|0
1651183370000|2022-04-28 22:02:50|157.2|154.4|156.72|153.92|157.26|154.46|156.72|153.92|0
1651183380000|2022-04-28 22:03:00|156.77|153.97|156.72|153.92|157.02|154.22|156.72|153.92|0
1651183390000|2022-04-28 22:03:10|156.65|153.85|156.17|153.37|156.65|153.85|156.17|153.37|0
1651183400000|2022-04-28 22:03:20|156.04|153.24|155.92|153.12|156.04|153.24|155.92|153.12|0
1651183410000|2022-04-28 22:03:30|155.68|152.88|155.62|152.82|155.74|152.94|155.62|152.82|0
1651183420000|2022-04-28 22:03:40|156.11|153.31|156.41|153.61|156.47|153.67|156.11|153.31|0
1651183430000|2022-04-28 22:03:50|156.53|153.73|156.35|153.55|156.71|153.91|156.35|153.55|0
1651183440000|2022-04-28 22:04:00|156.29|153.49|156.04|153.24|156.35|153.55|156.04|153.24|0
1651183450000|2022-04-28 22:04:10|156.35|153.55|156.41|153.61|156.41|153.61|156.35|153.55|0
1651183460000|2022-04-28 22:04:20|156.29|153.49|156.04|153.24|156.29|153.49|156.04|153.24|0
1651183470000|2022-04-28 22:04:30|155.98|153.18|156.16|153.36|156.16|153.36|155.92|153.12|0
1651183480000|2022-04-28 22:04:40|155.8|153|155.8|153|155.8|153|155.74|152.94|0
1651183490000|2022-04-28 22:04:50|155.62|152.82|155.62|152.82|155.62|152.82|155.5|152.7|0
1651183500000|2022-04-28 22:05:00|155.68|152.88|155.92|153.12|155.92|153.12|155.56|152.76|0
1651183510000|2022-04-28 22:05:10|155.56|152.76|155.44|152.64|155.56|152.76|155.44|152.64|0
1651183520000|2022-04-28 22:05:20|155.62|152.82|155.68|152.88|155.68|152.88|155.5|152.7|0
1651183530000|2022-04-28 22:05:30|155.74|152.94|156.04|153.24|156.04|153.24|155.74|152.94|0
1651183540000|2022-04-28 22:05:40|155.8|153|155.92|153.12|156.16|153.36|155.8|153|0
1651183550000|2022-04-28 22:05:50|155.8|153|155.92|153.12|155.92|153.12|155.8|153|0
1651183560000|2022-04-28 22:06:00|155.86|153.06|155.92|153.12|155.92|153.12|155.8|153|0
1651183570000|2022-04-28 22:06:10|155.98|153.18|155.68|152.88|155.98|153.18|155.68|152.88|0
1651183580000|2022-04-28 22:06:20|155.74|152.94|155.19|152.39|155.74|152.94|155.19|152.39|0
1651183590000|2022-04-28 22:06:30|155.13|152.33|155.19|152.39|155.19|152.39|155.13|152.33|0
1651183600000|2022-04-28 22:06:40|155.43|152.63|155.31|152.51|155.43|152.63|155.26|152.46|0
1651183610000|2022-04-28 22:06:50|155.25|152.45|155.25|152.45|155.25|152.45|155.19|152.39|0
1651183620000|2022-04-28 22:07:00|155.43|152.63|156.04|153.24|156.04|153.24|155.43|152.63|0
1651183630000|2022-04-28 22:07:10|155.68|152.88|155.43|152.63|155.68|152.88|155.43|152.63|0
1651183640000|2022-04-28 22:07:20|155.31|152.51|155.07|152.27|155.31|152.51|154.95|152.15|0
1651183650000|2022-04-28 22:07:30|155.43|152.63|155.25|152.45|155.43|152.63|155.25|152.45|0
1651183660000|2022-04-28 22:07:40|155.07|152.27|155.07|152.27|155.07|152.27|154.89|152.09|0
1651183670000|2022-04-28 22:07:50|155.01|152.21|155.01|152.21|155.01|152.21|154.77|151.97|0
1651183680000|2022-04-28 22:08:00|154.95|152.15|154.83|152.03|154.95|152.15|154.83|152.03|0
1651183690000|2022-04-28 22:08:10|154.89|152.09|154.83|152.03|154.89|152.09|154.65|151.85|0
1651183700000|2022-04-28 22:08:20|154.95|152.15|154.95|152.15|155.01|152.21|154.71|151.91|0
1651183710000|2022-04-28 22:08:30|154.83|152.03|154.89|152.09|154.89|152.09|154.83|152.03|0
1651183720000|2022-04-28 22:08:40|154.77|151.97|154.59|151.79|154.77|151.97|154.59|151.79|0
1651183730000|2022-04-28 22:08:50|154.71|151.91|154.71|151.91|154.77|151.97|154.71|151.91|0
1651183740000|2022-04-28 22:09:00|154.77|151.97|155.31|152.51|155.31|152.51|154.65|151.85|0
1651183750000|2022-04-28 22:09:10|155.19|152.39|155.55|152.75|155.55|152.75|155.07|152.27|0
1651183760000|2022-04-28 22:09:20|155.43|152.63|155.43|152.63|155.43|152.63|155.43|152.63|0
1651183770000|2022-04-28 22:09:30|155.55|152.75|155.43|152.63|155.55|152.75|155.43|152.63|0
1651183780000|2022-04-28 22:09:40|155.55|152.75|155.61|152.81|155.62|152.82|155.55|152.75|0
1651183790000|2022-04-28 22:09:50|155.55|152.75|155.31|152.51|155.55|152.75|155.31|152.51|0
1651183800000|2022-04-28 22:10:00|155.43|152.63|155.55|152.75|155.55|152.75|155.37|152.57|0
1651183810000|2022-04-28 22:10:10|155.49|152.69|155.98|153.18|156.04|153.24|155.43|152.63|0
1651183820000|2022-04-28 22:10:20|156.34|153.54|156.52|153.72|156.52|153.72|156.34|153.54|0
1651183830000|2022-04-28 22:10:30|156.4|153.6|156.46|153.66|156.52|153.72|156.4|153.6|0
1651183840000|2022-04-28 22:10:40|156.52|153.72|156.4|153.6|156.52|153.72|156.4|153.6|0
1651183850000|2022-04-28 22:10:50|155.91|153.11|155.67|152.87|155.91|153.11|155.67|152.87|0
1651183860000|2022-04-28 22:11:00|155.43|152.63|155.43|152.63|155.55|152.75|155.43|152.63|0
1651183870000|2022-04-28 22:11:10|155.31|152.51|155.43|152.63|155.43|152.63|155.31|152.51|0
1651183880000|2022-04-28 22:11:20|155.49|152.69|155.91|153.11|155.91|153.11|155.49|152.69|0
1651183890000|2022-04-28 22:11:30|155.67|152.87|155.91|153.11|155.91|153.11|155.67|152.87|0
1651183900000|2022-04-28 22:11:40|155.79|152.99|155.91|153.11|155.91|153.11|155.79|152.99|0
1651183910000|2022-04-28 22:11:50|156.03|153.23|155.79|152.99|156.03|153.23|155.79|152.99|0
1651183920000|2022-04-28 22:12:00|155.49|152.69|155.79|152.99|155.79|152.99|155.49|152.69|0
1651183930000|2022-04-28 22:12:10|155.55|152.75|155.49|152.69|155.55|152.75|155.49|152.69|0
1651183940000|2022-04-28 22:12:20|155.55|152.75|155.61|152.81|155.67|152.87|155.55|152.75|0
1651183950000|2022-04-28 22:12:30|155.73|152.93|155.61|152.81|155.73|152.93|155.61|152.81|0
1651183960000|2022-04-28 22:12:40|155.79|152.99|155.91|153.11|155.91|153.11|155.79|152.99|0
1651183970000|2022-04-28 22:12:50|155.79|152.99|155.79|152.99|155.79|152.99|155.67|152.87|0
1651183980000|2022-04-28 22:13:00|155.73|152.93|156.15|153.35|156.15|153.35|155.73|152.93|0
1651183990000|2022-04-28 22:13:10|156.28|153.48|155.91|153.11|156.28|153.48|155.91|153.11|0
1651184000000|2022-04-28 22:13:20|155.79|152.99|155.31|152.51|155.79|152.99|155.31|152.51|0
1651184010000|2022-04-28 22:13:30|155.06|152.26|154.94|152.14|155.06|152.26|154.58|151.78|0
1651184020000|2022-04-28 22:13:40|154.46|151.66|154.1|151.3|154.46|151.66|154.04|151.24|0
1651184030000|2022-04-28 22:13:50|154.28|151.48|154.76|151.96|154.76|151.96|154.28|151.48|0
1651184040000|2022-04-28 22:14:00|154.94|152.14|154.7|151.9|154.94|152.14|154.7|151.9|0
1651184050000|2022-04-28 22:14:10|154.82|152.02|154.94|152.14|155.06|152.26|154.82|152.02|0
1651184060000|2022-04-28 22:14:20|154.82|152.02|154.22|151.42|154.82|152.02|154.22|151.42|0
1651184070000|2022-04-28 22:14:30|154.34|151.54|154.58|151.78|154.7|151.9|154.34|151.54|0
1651184080000|2022-04-28 22:14:40|154.52|151.72|154.7|151.9|154.94|152.14|154.52|151.72|0
1651184090000|2022-04-28 22:14:50|154.82|152.02|154.82|152.02|154.82|152.02|154.7|151.9|0
1651184100000|2022-04-28 22:15:00|154.34|151.54|154.46|151.66|154.46|151.66|154.34|151.54|0
1651184110000|2022-04-28 22:15:10|154.28|151.48|154.1|151.3|154.28|151.48|153.98|151.18|0
1651184120000|2022-04-28 22:15:20|154.34|151.54|153.86|151.06|154.34|151.54|153.86|151.06|0
1651184130000|2022-04-28 22:15:30|153.98|151.18|153.74|150.94|153.98|151.18|153.68|150.88|0
1651184140000|2022-04-28 22:15:40|153.98|151.18|153.8|151|153.98|151.18|153.8|151|0
1651184150000|2022-04-28 22:15:50|153.86|151.06|153.74|150.94|153.86|151.06|153.74|150.94|0
1651184160000|2022-04-28 22:16:00|153.98|151.18|154.04|151.24|154.04|151.24|153.98|151.18|0
1651184170000|2022-04-28 22:16:10|154.28|151.48|154.34|151.54|154.34|151.54|154.1|151.3|0
1651184180000|2022-04-28 22:16:20|154.22|151.42|154.1|151.3|154.22|151.42|154.1|151.3|0
1651184190000|2022-04-28 22:16:30|153.92|151.12|153.5|150.7|153.92|151.12|153.5|150.7|0
1651184200000|2022-04-28 22:16:40|153.38|150.58|153.44|150.64|153.44|150.64|153.37|150.57|0
1651184210000|2022-04-28 22:16:50|153.14|150.34|153.49|150.69|153.49|150.69|153.14|150.34|0
1651184220000|2022-04-28 22:17:00|153.37|150.57|153.37|150.57|153.49|150.69|153.37|150.57|0
1651184230000|2022-04-28 22:17:10|153.25|150.45|153.32|150.52|153.37|150.57|153.25|150.45|0
1651184240000|2022-04-28 22:17:20|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651184250000|2022-04-28 22:17:30|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651184260000|2022-04-28 22:17:40|153.56|150.76|153.56|150.76|153.61|150.81|153.56|150.76|0
1651184270000|2022-04-28 22:17:50|153.49|150.69|153.61|150.81|153.61|150.81|153.49|150.69|0
1651184280000|2022-04-28 22:18:00|153.73|150.93|153.85|151.05|153.85|151.05|153.73|150.93|0
1651184290000|2022-04-28 22:18:10|153.92|151.12|153.97|151.17|153.97|151.17|153.92|151.12|0
1651184310000|2022-04-28 22:18:30|154.09|151.29|154.21|151.41|154.21|151.41|154.09|151.29|0
1651184320000|2022-04-28 22:18:40|154.33|151.53|154.33|151.53|154.33|151.53|154.21|151.41|0
1651184330000|2022-04-28 22:18:50|154.21|151.41|154.33|151.53|154.33|151.53|154.21|151.41|0
1651184340000|2022-04-28 22:19:00|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1651184350000|2022-04-28 22:19:10|153.97|151.17|153.97|151.17|153.97|151.17|153.85|151.05|0
1651184360000|2022-04-28 22:19:20|153.85|151.05|153.79|150.99|153.85|151.05|153.79|150.99|0
1651184370000|2022-04-28 22:19:30|153.73|150.93|153.85|151.05|153.85|151.05|153.73|150.93|0
1651184380000|2022-04-28 22:19:40|153.67|150.87|153.91|151.11|153.97|151.17|153.67|150.87|0
1651184390000|2022-04-28 22:19:50|153.79|150.99|154.03|151.23|154.03|151.23|153.79|150.99|0
1651184400000|2022-04-28 22:20:00|154.09|151.29|153.91|151.11|154.09|151.29|153.91|151.11|0
1651184410000|2022-04-28 22:20:10|153.85|151.05|153.13|150.33|153.85|151.05|153.13|150.33|0
1651184420000|2022-04-28 22:20:20|153.25|150.45|153.37|150.57|153.37|150.57|153.25|150.45|0
1651184430000|2022-04-28 22:20:30|153.31|150.51|152.53|149.73|153.37|150.57|152.53|149.73|0
1651184440000|2022-04-28 22:20:40|152.41|149.61|152.89|150.09|152.89|150.09|152.41|149.61|0
1651184450000|2022-04-28 22:20:50|152.77|149.97|152.89|150.09|152.89|150.09|152.77|149.97|0
1651184460000|2022-04-28 22:21:00|153.01|150.21|152.65|149.85|153.01|150.21|152.65|149.85|0
1651184470000|2022-04-28 22:21:10|152.53|149.73|152.89|150.09|152.89|150.09|152.53|149.73|0
1651184480000|2022-04-28 22:21:20|153.01|150.21|153.25|150.45|153.25|150.45|153.01|150.21|0
1651184490000|2022-04-28 22:21:30|153.07|150.27|153.13|150.33|153.13|150.33|153.01|150.21|0
1651184500000|2022-04-28 22:21:40|153.25|150.45|153.49|150.69|153.49|150.69|153.25|150.45|0
1651184510000|2022-04-28 22:21:50|153.37|150.57|153.49|150.69|153.49|150.69|153.37|150.57|0
1651184520000|2022-04-28 22:22:00|153.43|150.63|153.49|150.69|153.49|150.69|153.43|150.63|0
1651184530000|2022-04-28 22:22:10|153.37|150.57|153.25|150.45|153.37|150.57|153.25|150.45|0
1651184540000|2022-04-28 22:22:20|153.37|150.57|153.61|150.81|153.61|150.81|153.37|150.57|0
1651184560000|2022-04-28 22:22:40|153.73|150.93|153.73|150.93|153.85|151.05|153.73|150.93|0
1651184570000|2022-04-28 22:22:50|153.61|150.81|153.73|150.93|153.73|150.93|153.61|150.81|0
1651184590000|2022-04-28 22:23:10|153.79|150.99|153.85|151.05|153.85|151.05|153.73|150.93|0
1651184600000|2022-04-28 22:23:20|153.97|151.17|154.09|151.29|154.09|151.29|153.97|151.17|0
1651184610000|2022-04-28 22:23:30|154.21|151.41|154.09|151.29|154.21|151.41|153.97|151.17|0
1651184620000|2022-04-28 22:23:40|154.21|151.41|154.21|151.41|154.27|151.47|154.21|151.41|0
1651184630000|2022-04-28 22:23:50|154.33|151.53|154.21|151.41|154.33|151.53|154.21|151.41|0
1651184640000|2022-04-28 22:24:00|154.27|151.47|154.21|151.41|154.27|151.47|154.21|151.41|0
1651184650000|2022-04-28 22:24:10|154.27|151.47|154.21|151.41|154.27|151.47|154.21|151.41|0
1651184660000|2022-04-28 22:24:20|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651184670000|2022-04-28 22:24:30|154.21|151.41|154.45|151.65|154.45|151.65|154.21|151.41|0
1651184680000|2022-04-28 22:24:40|154.39|151.59|154.33|151.53|154.39|151.59|154.33|151.53|0
1651184690000|2022-04-28 22:24:50|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1651184700000|2022-04-28 22:25:00|154.09|151.29|153.97|151.17|154.09|151.29|153.97|151.17|0
1651184710000|2022-04-28 22:25:10|153.91|151.11|154.21|151.41|154.21|151.41|153.85|151.05|0
1651184720000|2022-04-28 22:25:20|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651184730000|2022-04-28 22:25:30|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651184740000|2022-04-28 22:25:40|154.33|151.53|154.57|151.77|154.57|151.77|154.33|151.53|0
1651184750000|2022-04-28 22:25:50|154.63|151.83|154.81|152.01|154.81|152.01|154.63|151.83|0
1651184760000|2022-04-28 22:26:00|154.69|151.89|154.33|151.53|154.69|151.89|154.33|151.53|0
1651184770000|2022-04-28 22:26:10|154.39|151.59|154.45|151.65|154.45|151.65|154.39|151.59|0
1651184780000|2022-04-28 22:26:20|155.41|152.61|155.53|152.73|155.53|152.73|155.41|152.61|0
1651184790000|2022-04-28 22:26:30|155.78|152.98|155.66|152.86|155.9|153.1|155.66|152.86|0
1651184800000|2022-04-28 22:26:40|155.53|152.73|155.29|152.49|155.66|152.86|155.29|152.49|0
1651184810000|2022-04-28 22:26:50|155.35|152.55|155.65|152.85|155.65|152.85|155.35|152.55|0
1651184820000|2022-04-28 22:27:00|155.78|152.98|155.78|152.98|155.78|152.98|155.65|152.85|0
1651184830000|2022-04-28 22:27:10|155.65|152.85|155.65|152.85|155.65|152.85|155.65|152.85|0
1651184840000|2022-04-28 22:27:20|155.53|152.73|154.81|152.01|155.53|152.73|154.81|152.01|0
1651184850000|2022-04-28 22:27:30|154.75|151.95|154.57|151.77|154.75|151.95|154.57|151.77|0
1651184860000|2022-04-28 22:27:40|154.45|151.65|154.39|151.59|154.45|151.65|154.27|151.47|0
1651184870000|2022-04-28 22:27:50|154.45|151.65|154.08|151.28|154.45|151.65|154.08|151.28|0
1651184880000|2022-04-28 22:28:00|154.45|151.65|154.69|151.89|154.69|151.89|154.45|151.65|0
1651184890000|2022-04-28 22:28:10|154.51|151.71|154.81|152.01|154.81|152.01|154.51|151.71|0
1651184900000|2022-04-28 22:28:20|154.69|151.89|154.75|151.95|154.75|151.95|154.69|151.89|0
1651184910000|2022-04-28 22:28:30|154.57|151.77|154.56|151.76|154.57|151.77|154.56|151.76|0
1651184920000|2022-04-28 22:28:40|154.69|151.89|154.69|151.89|154.69|151.89|154.63|151.83|0
1651184930000|2022-04-28 22:28:50|154.08|151.28|154.27|151.47|154.32|151.52|154.08|151.28|0
1651184940000|2022-04-28 22:29:00|154.44|151.64|154.32|151.52|154.44|151.64|154.32|151.52|0
1651184950000|2022-04-28 22:29:10|154.44|151.64|154.44|151.64|154.44|151.64|154.39|151.59|0
1651184960000|2022-04-28 22:29:20|154.68|151.88|154.44|151.64|154.68|151.88|154.44|151.64|0
1651184970000|2022-04-28 22:29:30|154.39|151.59|154.39|151.59|154.44|151.64|154.39|151.59|0
1651184980000|2022-04-28 22:29:40|154.2|151.4|154.39|151.59|154.44|151.64|154.2|151.4|0
1651184990000|2022-04-28 22:29:50|154.32|151.52|154.8|152|154.8|152|154.32|151.52|0
1651185000000|2022-04-28 22:30:00|154.87|152.07|154.75|151.95|154.87|152.07|154.75|151.95|0
1651185010000|2022-04-28 22:30:10|154.8|152|154.08|151.28|154.8|152|154.08|151.28|0
1651185020000|2022-04-28 22:30:20|153.96|151.16|154.32|151.52|154.32|151.52|153.96|151.16|0
1651185030000|2022-04-28 22:30:30|154.2|151.4|154.26|151.46|154.26|151.46|154.2|151.4|0
1651185040000|2022-04-28 22:30:40|154.2|151.4|153.96|151.16|154.2|151.4|153.96|151.16|0
1651185050000|2022-04-28 22:30:50|153.9|151.1|153.6|150.8|153.9|151.1|153.6|150.8|0
1651185060000|2022-04-28 22:31:00|153.48|150.68|153.48|150.68|153.6|150.8|153.48|150.68|0
1651185070000|2022-04-28 22:31:10|153.24|150.44|153.24|150.44|153.24|150.44|153.24|150.44|0
1651185080000|2022-04-28 22:31:20|153.12|150.32|153.12|150.32|153.24|150.44|153.06|150.26|0
1651185090000|2022-04-28 22:31:30|153.24|150.44|153.72|150.92|153.72|150.92|153.24|150.44|0
1651185100000|2022-04-28 22:31:40|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1651185110000|2022-04-28 22:31:50|153.72|150.92|153.66|150.86|153.72|150.92|153.66|150.86|0
1651185120000|2022-04-28 22:32:00|153.78|150.98|153.84|151.04|153.84|151.04|153.78|150.98|0
1651185130000|2022-04-28 22:32:10|153.78|150.98|153.6|150.8|153.78|150.98|153.6|150.8|0
1651185140000|2022-04-28 22:32:20|153.48|150.68|153.72|150.92|153.72|150.92|153.48|150.68|0
1651185150000|2022-04-28 22:32:30|153.84|151.04|153.78|150.98|153.9|151.1|153.78|150.98|0
1651185160000|2022-04-28 22:32:40|153.72|150.92|153.72|150.92|153.78|150.98|153.72|150.92|0
1651185170000|2022-04-28 22:32:50|153.78|150.98|153.48|150.68|153.78|150.98|153.48|150.68|0
1651185180000|2022-04-28 22:33:00|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1651185190000|2022-04-28 22:33:10|153.72|150.92|153.78|150.98|153.78|150.98|153.72|150.92|0
1651185200000|2022-04-28 22:33:20|153.6|150.8|153.36|150.56|153.6|150.8|153.36|150.56|0
1651185210000|2022-04-28 22:33:30|153.24|150.44|153.12|150.32|153.24|150.44|153.12|150.32|0
1651185220000|2022-04-28 22:33:40|153.24|150.44|153.12|150.32|153.24|150.44|153.12|150.32|0
1651185230000|2022-04-28 22:33:50|153.18|150.38|153.24|150.44|153.24|150.44|153.18|150.38|0
1651185240000|2022-04-28 22:34:00|153|150.2|153.12|150.32|153.12|150.32|153|150.2|0
1651185250000|2022-04-28 22:34:10|153.24|150.44|153.48|150.68|153.48|150.68|153.24|150.44|0
1651185260000|2022-04-28 22:34:20|153.36|150.56|153.24|150.44|153.36|150.56|153.24|150.44|0
1651185270000|2022-04-28 22:34:30|153.3|150.5|153.24|150.44|153.36|150.56|153.24|150.44|0
1651185280000|2022-04-28 22:34:40|153.36|150.56|153.48|150.68|153.48|150.68|153.36|150.56|0
1651185290000|2022-04-28 22:34:50|153.72|150.92|154.08|151.28|154.08|151.28|153.72|150.92|0
1651185300000|2022-04-28 22:35:00|154.2|151.4|154.32|151.52|154.32|151.52|154.2|151.4|0
1651185310000|2022-04-28 22:35:10|154.44|151.64|154.5|151.7|154.5|151.7|154.44|151.64|0
1651185320000|2022-04-28 22:35:20|154.44|151.64|154.56|151.76|154.56|151.76|154.44|151.64|0
1651185330000|2022-04-28 22:35:30|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651185340000|2022-04-28 22:35:40|154.5|151.7|154.68|151.88|154.68|151.88|154.5|151.7|0
1651185350000|2022-04-28 22:35:50|154.8|152|154.92|152.12|155.04|152.24|154.8|152|0
1651185360000|2022-04-28 22:36:00|154.8|152|155.04|152.24|155.04|152.24|154.8|152|0
1651185370000|2022-04-28 22:36:10|154.92|152.12|154.92|152.12|154.92|152.12|154.8|152|0
1651185380000|2022-04-28 22:36:20|154.86|152.06|154.8|152|154.86|152.06|154.8|152|0
1651185390000|2022-04-28 22:36:30|154.74|151.94|154.56|151.76|154.74|151.94|154.56|151.76|0
1651185400000|2022-04-28 22:36:40|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651185420000|2022-04-28 22:37:00|154.5|151.7|154.44|151.64|154.56|151.76|154.44|151.64|0
1651185430000|2022-04-28 22:37:10|154.5|151.7|154.56|151.76|154.56|151.76|154.5|151.7|0
1651185440000|2022-04-28 22:37:20|154.5|151.7|154.43|151.63|154.5|151.7|154.43|151.63|0
1651185450000|2022-04-28 22:37:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651185460000|2022-04-28 22:37:40|154.8|152|154.8|152|154.8|152|154.8|152|0
1651185470000|2022-04-28 22:37:50|154.92|152.12|154.8|152|155.04|152.24|154.8|152|0
1651185480000|2022-04-28 22:38:00|154.43|151.63|154.43|151.63|154.43|151.63|154.43|151.63|0
1651185490000|2022-04-28 22:38:10|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1651185510000|2022-04-28 22:38:30|154.31|151.51|154.55|151.75|154.55|151.75|154.31|151.51|0
1651185520000|2022-04-28 22:38:40|154.62|151.82|154.55|151.75|154.62|151.82|154.55|151.75|0
1651185550000|2022-04-28 22:39:10|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651185560000|2022-04-28 22:39:20|154.62|151.82|154.55|151.75|154.62|151.82|154.5|151.7|0
1651185570000|2022-04-28 22:39:30|154.43|151.63|154.5|151.7|154.5|151.7|154.43|151.63|0
1651185580000|2022-04-28 22:39:40|154.43|151.63|154.5|151.7|154.55|151.75|154.43|151.63|0
1651185590000|2022-04-28 22:39:50|154.55|151.75|154.79|151.99|154.79|151.99|154.55|151.75|0
1651185600000|2022-04-28 22:40:00|154.91|152.11|154.67|151.87|155.04|152.24|154.67|151.87|0
1651185610000|2022-04-28 22:40:10|154.79|151.99|154.91|152.11|154.91|152.11|154.79|151.99|0
1651185620000|2022-04-28 22:40:20|154.98|152.18|155.04|152.24|155.04|152.24|154.98|152.18|0
1651185640000|2022-04-28 22:40:40|154.98|152.18|155.03|152.23|155.03|152.23|154.98|152.18|0
1651185650000|2022-04-28 22:40:50|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1651185660000|2022-04-28 22:41:00|154.98|152.18|155.16|152.36|155.16|152.36|154.98|152.18|0
1651185690000|2022-04-28 22:41:30|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651185700000|2022-04-28 22:41:40|155.4|152.6|155.88|153.08|155.88|153.08|155.4|152.6|0
1651185710000|2022-04-28 22:41:50|156|153.2|156.12|153.32|156.12|153.32|156|153.2|0
1651185720000|2022-04-28 22:42:00|156|153.2|156.07|153.27|156.12|153.32|156|153.2|0
1651185730000|2022-04-28 22:42:10|156.12|153.32|156.12|153.32|156.19|153.39|156|153.2|0
1651185740000|2022-04-28 22:42:20|156.19|153.39|156.49|153.69|156.49|153.69|156.19|153.39|0
1651185750000|2022-04-28 22:42:30|156.61|153.81|156.61|153.81|156.73|153.93|156.61|153.81|0
1651185760000|2022-04-28 22:42:40|156.49|153.69|156.61|153.81|156.61|153.81|156.49|153.69|0
1651185770000|2022-04-28 22:42:50|156.73|153.93|156.79|153.99|156.85|154.05|156.73|153.93|0
1651185780000|2022-04-28 22:43:00|156.73|153.93|157.1|154.3|157.1|154.3|156.73|153.93|0
1651185790000|2022-04-28 22:43:10|156.97|154.17|157.1|154.3|157.1|154.3|156.97|154.17|0
1651185800000|2022-04-28 22:43:20|156.97|154.17|157.1|154.3|157.1|154.3|156.97|154.17|0
1651185810000|2022-04-28 22:43:30|156.97|154.17|156.85|154.05|156.97|154.17|156.85|154.05|0
1651185820000|2022-04-28 22:43:40|156.97|154.17|156.97|154.17|156.97|154.17|156.85|154.05|0
1651185830000|2022-04-28 22:43:50|156.85|154.05|156.73|153.93|156.85|154.05|156.73|153.93|0
1651185840000|2022-04-28 22:44:00|156.85|154.05|156.97|154.17|156.97|154.17|156.85|154.05|0
1651185850000|2022-04-28 22:44:10|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1651185860000|2022-04-28 22:44:20|156.97|154.17|156.97|154.17|156.97|154.17|156.97|154.17|0
1651185870000|2022-04-28 22:44:30|157.22|154.42|157.09|154.29|157.22|154.42|157.09|154.29|0
1651185880000|2022-04-28 22:44:40|156.97|154.17|156.97|154.17|156.97|154.17|156.97|154.17|0
1651185890000|2022-04-28 22:44:50|156.73|153.93|156.49|153.69|156.85|154.05|156.49|153.69|0
1651185900000|2022-04-28 22:45:00|156.85|154.05|156.97|154.17|156.97|154.17|156.85|154.05|0
1651185910000|2022-04-28 22:45:10|157.22|154.42|157.22|154.42|157.22|154.42|157.09|154.29|0
1651185920000|2022-04-28 22:45:20|157.16|154.36|156.97|154.17|157.16|154.36|156.97|154.17|0
1651185930000|2022-04-28 22:45:30|156.91|154.11|156.85|154.05|156.91|154.11|156.85|154.05|0
1651185940000|2022-04-28 22:45:40|156.73|153.93|156.48|153.68|156.73|153.93|156.48|153.68|0
1651185950000|2022-04-28 22:45:50|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651185960000|2022-04-28 22:46:00|156.48|153.68|156.73|153.93|156.73|153.93|156.48|153.68|0
1651185970000|2022-04-28 22:46:10|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651185980000|2022-04-28 22:46:20|156.85|154.05|156.61|153.81|156.85|154.05|156.61|153.81|0
1651185990000|2022-04-28 22:46:30|156.67|153.87|156.48|153.68|156.67|153.87|156.48|153.68|0
1651186000000|2022-04-28 22:46:40|156.36|153.56|156.36|153.56|156.36|153.56|156.3|153.5|0
1651186010000|2022-04-28 22:46:50|156.3|153.5|156.36|153.56|156.36|153.56|156.3|153.5|0
1651186030000|2022-04-28 22:47:10|156.48|153.68|156.36|153.56|156.48|153.68|156.36|153.56|0
1651186040000|2022-04-28 22:47:20|156.42|153.62|156.24|153.44|156.42|153.62|156.24|153.44|0
1651186050000|2022-04-28 22:47:30|156.36|153.56|156.48|153.68|156.48|153.68|156.36|153.56|0
1651186060000|2022-04-28 22:47:40|156.36|153.56|156.42|153.62|156.42|153.62|156.36|153.56|0
1651186070000|2022-04-28 22:47:50|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1651186080000|2022-04-28 22:48:00|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1651186090000|2022-04-28 22:48:10|156.85|154.05|156.73|153.93|156.91|154.11|156.73|153.93|0
1651186100000|2022-04-28 22:48:20|156.79|153.99|156.36|153.56|156.79|153.99|156.36|153.56|0
1651186110000|2022-04-28 22:48:30|156.24|153.44|156.12|153.32|156.24|153.44|156|153.2|0
1651186120000|2022-04-28 22:48:40|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651186130000|2022-04-28 22:48:50|156.18|153.38|156.12|153.32|156.18|153.38|156.12|153.32|0
1651186140000|2022-04-28 22:49:00|156.24|153.44|156.36|153.56|156.36|153.56|156.12|153.32|0
1651186150000|2022-04-28 22:49:10|156.48|153.68|156.36|153.56|156.48|153.68|156.36|153.56|0
1651186160000|2022-04-28 22:49:20|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1651186170000|2022-04-28 22:49:30|156.67|153.87|156.72|153.92|156.72|153.92|156.6|153.8|0
1651186180000|2022-04-28 22:49:40|156.67|153.87|156.72|153.92|156.72|153.92|156.6|153.8|0
1651186190000|2022-04-28 22:49:50|156.67|153.87|156.85|154.05|156.85|154.05|156.67|153.87|0
1651186200000|2022-04-28 22:50:00|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651186210000|2022-04-28 22:50:10|156.97|154.17|156.84|154.04|157.03|154.23|156.84|154.04|0
1651186220000|2022-04-28 22:50:20|156.97|154.17|157.33|154.53|157.33|154.53|156.97|154.17|0
1651186240000|2022-04-28 22:50:40|157.4|154.6|157.33|154.53|157.4|154.6|157.33|154.53|0
1651186250000|2022-04-28 22:50:50|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1651186260000|2022-04-28 22:51:00|157.45|154.65|157.58|154.78|157.58|154.78|157.45|154.65|0
1651186270000|2022-04-28 22:51:10|157.7|154.9|157.52|154.72|157.7|154.9|157.52|154.72|0
1651186280000|2022-04-28 22:51:20|157.58|154.78|157.21|154.41|157.58|154.78|157.21|154.41|0
1651186290000|2022-04-28 22:51:30|156.97|154.17|157.09|154.29|157.09|154.29|156.97|154.17|0
1651186300000|2022-04-28 22:51:40|156.97|154.17|156.84|154.04|156.97|154.17|156.84|154.04|0
1651186310000|2022-04-28 22:51:50|156.78|153.98|156.84|154.04|156.84|154.04|156.72|153.92|0
1651186320000|2022-04-28 22:52:00|156.72|153.92|156.84|154.04|156.84|154.04|156.72|153.92|0
1651186330000|2022-04-28 22:52:10|156.96|154.16|157.21|154.41|157.21|154.41|156.96|154.16|0
1651186340000|2022-04-28 22:52:20|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1651186360000|2022-04-28 22:52:40|157.15|154.35|157.09|154.29|157.15|154.35|157.09|154.29|0
1651186370000|2022-04-28 22:52:50|157.21|154.41|157.15|154.35|157.21|154.41|157.09|154.29|0
1651186380000|2022-04-28 22:53:00|157.09|154.29|156.96|154.16|157.09|154.29|156.84|154.04|0
1651186390000|2022-04-28 22:53:10|157.03|154.23|156.84|154.04|157.03|154.23|156.84|154.04|0
1651186400000|2022-04-28 22:53:20|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1651186410000|2022-04-28 22:53:30|157.09|154.29|156.84|154.04|157.09|154.29|156.84|154.04|0
1651186420000|2022-04-28 22:53:40|157.08|154.28|157.15|154.35|157.15|154.35|157.03|154.23|0
1651186430000|2022-04-28 22:53:50|157.08|154.28|157.21|154.41|157.21|154.41|157.08|154.28|0
1651186440000|2022-04-28 22:54:00|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1651186450000|2022-04-28 22:54:10|157.21|154.41|157.33|154.53|157.33|154.53|157.21|154.41|0
1651186460000|2022-04-28 22:54:20|157.21|154.41|157.08|154.28|157.21|154.41|157.08|154.28|0
1651186470000|2022-04-28 22:54:30|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1651186480000|2022-04-28 22:54:40|157.27|154.47|157.21|154.41|157.27|154.47|157.21|154.41|0
1651186490000|2022-04-28 22:54:50|157.27|154.47|157.33|154.53|157.33|154.53|157.27|154.47|0
1651186500000|2022-04-28 22:55:00|157.21|154.41|157.33|154.53|157.33|154.53|157.21|154.41|0
1651186510000|2022-04-28 22:55:10|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1651186520000|2022-04-28 22:55:20|157.33|154.53|157.21|154.41|157.33|154.53|157.21|154.41|0
1651186530000|2022-04-28 22:55:30|157.08|154.28|156.9|154.1|157.08|154.28|156.9|154.1|0
1651186540000|2022-04-28 22:55:40|156.72|153.92|156.84|154.04|156.84|154.04|156.72|153.92|0
1651186550000|2022-04-28 22:55:50|156.66|153.86|156.72|153.92|156.72|153.92|156.66|153.86|0
1651186560000|2022-04-28 22:56:00|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1651186570000|2022-04-28 22:56:10|156.47|153.67|156.47|153.67|156.47|153.67|156.41|153.61|0
1651186580000|2022-04-28 22:56:20|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1651186590000|2022-04-28 22:56:30|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651186600000|2022-04-28 22:56:40|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1651186610000|2022-04-28 22:56:50|156.35|153.55|156.23|153.43|156.35|153.55|156.23|153.43|0
1651186620000|2022-04-28 22:57:00|156.35|153.55|156.59|153.79|156.59|153.79|156.35|153.55|0
1651186630000|2022-04-28 22:57:10|156.54|153.74|156.59|153.79|156.59|153.79|156.47|153.67|0
1651186660000|2022-04-28 22:57:40|156.72|153.92|156.66|153.86|156.78|153.98|156.66|153.86|0
1651186670000|2022-04-28 22:57:50|156.72|153.92|156.71|153.91|156.72|153.92|156.71|153.91|0
1651186680000|2022-04-28 22:58:00|156.78|153.98|156.59|153.79|156.78|153.98|156.59|153.79|0
1651186690000|2022-04-28 22:58:10|156.47|153.67|156.59|153.79|156.59|153.79|156.47|153.67|0
1651186700000|2022-04-28 22:58:20|156.53|153.73|156.53|153.73|156.53|153.73|156.53|153.73|0
1651186710000|2022-04-28 22:58:30|156.47|153.67|156.59|153.79|156.66|153.86|156.47|153.67|0
1651186740000|2022-04-28 22:59:00|156.53|153.73|156.47|153.67|156.53|153.73|156.47|153.67|0
1651186750000|2022-04-28 22:59:10|156.59|153.79|156.53|153.73|156.59|153.79|156.53|153.73|0
1651186760000|2022-04-28 22:59:20|156.47|153.67|156.35|153.55|156.47|153.67|156.35|153.55|0
1651186770000|2022-04-28 22:59:30|156.41|153.61|156.35|153.55|156.41|153.61|156.35|153.55|0
1651186800000|2022-04-28 23:00:00|156.23|153.43|156.29|153.49|156.29|153.49|156.23|153.43|0
1651186810000|2022-04-28 23:00:10|156.23|153.43|156.41|153.61|156.41|153.61|156.23|153.43|0
1651186820000|2022-04-28 23:00:20|156.47|153.67|156.47|153.67|156.47|153.67|156.41|153.61|0
1651186830000|2022-04-28 23:00:30|156.41|153.61|156.47|153.67|156.47|153.67|156.41|153.61|0
1651186850000|2022-04-28 23:00:50|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1651186860000|2022-04-28 23:01:00|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1651186870000|2022-04-28 23:01:10|156.59|153.79|156.71|153.91|156.71|153.91|156.59|153.79|0
1651186890000|2022-04-28 23:01:30|156.83|154.03|156.71|153.91|156.83|154.03|156.71|153.91|0
1651186900000|2022-04-28 23:01:40|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651186910000|2022-04-28 23:01:50|156.9|154.1|156.95|154.15|156.95|154.15|156.83|154.03|0
1651186920000|2022-04-28 23:02:00|157.02|154.22|157.2|154.4|157.2|154.4|157.02|154.22|0
1651186930000|2022-04-28 23:02:10|157.08|154.28|156.95|154.15|157.08|154.28|156.95|154.15|0
1651186940000|2022-04-28 23:02:20|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1651186950000|2022-04-28 23:02:30|157.2|154.4|157.2|154.4|157.2|154.4|157.2|154.4|0
1651186960000|2022-04-28 23:02:40|157.32|154.52|157.44|154.64|157.44|154.64|157.32|154.52|0
1651186970000|2022-04-28 23:02:50|157.32|154.52|157.32|154.52|157.32|154.52|157.32|154.52|0
1651186980000|2022-04-28 23:03:00|157.2|154.4|157.32|154.52|157.32|154.52|157.2|154.4|0
1651186990000|2022-04-28 23:03:10|157.38|154.58|157.5|154.7|157.5|154.7|157.38|154.58|0
1651187000000|2022-04-28 23:03:20|157.44|154.64|157.2|154.4|157.44|154.64|157.2|154.4|0
1651187010000|2022-04-28 23:03:30|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651187020000|2022-04-28 23:03:40|157.02|154.22|156.95|154.15|157.02|154.22|156.95|154.15|0
1651187030000|2022-04-28 23:03:50|156.83|154.03|156.95|154.15|156.95|154.15|156.83|154.03|0
1651187040000|2022-04-28 23:04:00|157.14|154.34|157.2|154.4|157.2|154.4|157.14|154.34|0
1651187050000|2022-04-28 23:04:10|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651187060000|2022-04-28 23:04:20|157.02|154.22|156.83|154.03|157.02|154.22|156.83|154.03|0
1651187070000|2022-04-28 23:04:30|156.89|154.09|156.83|154.03|156.89|154.09|156.83|154.03|0
1651187080000|2022-04-28 23:04:40|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651187090000|2022-04-28 23:04:50|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651187100000|2022-04-28 23:05:00|157.19|154.39|157.32|154.52|157.32|154.52|157.19|154.39|0
1651187110000|2022-04-28 23:05:10|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651187130000|2022-04-28 23:05:30|157.38|154.58|157.38|154.58|157.5|154.7|157.38|154.58|0
1651187140000|2022-04-28 23:05:40|157.44|154.64|157.32|154.52|157.44|154.64|157.32|154.52|0
1651187150000|2022-04-28 23:05:50|157.38|154.58|157.44|154.64|157.44|154.64|157.38|154.58|0
1651187160000|2022-04-28 23:06:00|157.38|154.58|157.44|154.64|157.44|154.64|157.38|154.58|0
1651187170000|2022-04-28 23:06:10|157.32|154.52|157.32|154.52|157.32|154.52|157.32|154.52|0
1651187190000|2022-04-28 23:06:30|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651187200000|2022-04-28 23:06:40|157.07|154.27|157.19|154.39|157.19|154.39|157.07|154.27|0
1651187210000|2022-04-28 23:06:50|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651187220000|2022-04-28 23:07:00|157.13|154.33|157.19|154.39|157.19|154.39|157.13|154.33|0
1651187250000|2022-04-28 23:07:30|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651187260000|2022-04-28 23:07:40|156.95|154.15|157.01|154.21|157.01|154.21|156.95|154.15|0
1651187270000|2022-04-28 23:07:50|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651187280000|2022-04-28 23:08:00|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651187320000|2022-04-28 23:08:40|157.01|154.21|156.95|154.15|157.01|154.21|156.95|154.15|0
1651187330000|2022-04-28 23:08:50|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1651187340000|2022-04-28 23:09:00|156.95|154.15|157.19|154.39|157.19|154.39|156.95|154.15|0
1651187350000|2022-04-28 23:09:10|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651187360000|2022-04-28 23:09:20|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1651187380000|2022-04-28 23:09:40|157.07|154.27|157.07|154.27|157.07|154.27|156.95|154.15|0
1651187390000|2022-04-28 23:09:50|156.95|154.15|156.7|153.9|157.01|154.21|156.7|153.9|0
1651187400000|2022-04-28 23:10:00|156.77|153.97|156.82|154.02|156.82|154.02|156.77|153.97|0
1651187410000|2022-04-28 23:10:10|156.77|153.97|156.82|154.02|156.82|154.02|156.77|153.97|0
1651187420000|2022-04-28 23:10:20|156.76|153.96|157.07|154.27|157.07|154.27|156.76|153.96|0
1651187440000|2022-04-28 23:10:40|156.94|154.14|156.82|154.02|156.94|154.14|156.82|154.02|0
1651187460000|2022-04-28 23:11:00|156.89|154.09|156.7|153.9|156.94|154.14|156.7|153.9|0
1651187490000|2022-04-28 23:11:30|156.58|153.78|156.7|153.9|156.7|153.9|156.58|153.78|0
1651187500000|2022-04-28 23:11:40|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651187510000|2022-04-28 23:11:50|156.7|153.9|156.7|153.9|156.82|154.02|156.7|153.9|0
1651187520000|2022-04-28 23:12:00|156.76|153.96|156.76|153.96|156.76|153.96|156.7|153.9|0
1651187530000|2022-04-28 23:12:10|156.7|153.9|156.7|153.9|156.7|153.9|156.7|153.9|0
1651187540000|2022-04-28 23:12:20|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651187550000|2022-04-28 23:12:30|156.82|154.02|156.94|154.14|156.94|154.14|156.82|154.02|0
1651187560000|2022-04-28 23:12:40|157.06|154.26|156.94|154.14|157.06|154.26|156.94|154.14|0
1651187570000|2022-04-28 23:12:50|157.01|154.21|157.01|154.21|157.01|154.21|156.94|154.14|0
1651187580000|2022-04-28 23:13:00|156.94|154.14|157.01|154.21|157.01|154.21|156.94|154.14|0
1651187590000|2022-04-28 23:13:10|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1651187610000|2022-04-28 23:13:30|157.06|154.26|157.01|154.21|157.06|154.26|157.01|154.21|0
1651187620000|2022-04-28 23:13:40|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1651187630000|2022-04-28 23:13:50|156.88|154.08|156.88|154.08|156.88|154.08|156.88|154.08|0
1651187640000|2022-04-28 23:14:00|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1651187650000|2022-04-28 23:14:10|156.7|153.9|156.7|153.9|156.7|153.9|156.7|153.9|0
1651187660000|2022-04-28 23:14:20|156.58|153.78|156.33|153.53|156.58|153.78|156.33|153.53|0
1651187670000|2022-04-28 23:14:30|156.58|153.78|157|154.2|157|154.2|156.58|153.78|0
1651187680000|2022-04-28 23:14:40|156.94|154.14|156.33|153.53|156.94|154.14|156.33|153.53|0
1651187690000|2022-04-28 23:14:50|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651187700000|2022-04-28 23:15:00|156.76|153.96|157.18|154.38|157.18|154.38|156.76|153.96|0
1651187710000|2022-04-28 23:15:10|157.06|154.26|157|154.2|157.06|154.26|157|154.2|0
1651187720000|2022-04-28 23:15:20|157.06|154.26|157.06|154.26|157.06|154.26|157.06|154.26|0
1651187730000|2022-04-28 23:15:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651187740000|2022-04-28 23:15:40|157.06|154.26|157|154.2|157.06|154.26|157|154.2|0
1651187750000|2022-04-28 23:15:50|156.82|154.02|157|154.2|157|154.2|156.82|154.02|0
1651187760000|2022-04-28 23:16:00|157.06|154.26|156.94|154.14|157.06|154.26|156.82|154.02|0
1651187770000|2022-04-28 23:16:10|156.88|154.08|156.82|154.02|156.88|154.08|156.76|153.96|0
1651187780000|2022-04-28 23:16:20|156.88|154.08|156.94|154.14|156.94|154.14|156.88|154.08|0
1651187790000|2022-04-28 23:16:30|156.82|154.02|156.82|154.02|156.82|154.02|156.69|153.89|0
1651187800000|2022-04-28 23:16:40|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1651187810000|2022-04-28 23:16:50|156.88|154.08|156.88|154.08|157.06|154.26|156.88|154.08|0
1651187820000|2022-04-28 23:17:00|156.76|153.96|156.69|153.89|156.82|154.02|156.69|153.89|0
1651187830000|2022-04-28 23:17:10|156.57|153.77|156.45|153.65|156.57|153.77|156.45|153.65|0
1651187840000|2022-04-28 23:17:20|156.51|153.71|156.45|153.65|156.51|153.71|156.45|153.65|0
1651187850000|2022-04-28 23:17:30|156.39|153.59|156.21|153.41|156.39|153.59|156.21|153.41|0
1651187860000|2022-04-28 23:17:40|156.27|153.47|156.21|153.41|156.27|153.47|156.21|153.41|0
1651187870000|2022-04-28 23:17:50|156.09|153.29|156.09|153.29|156.15|153.35|156.09|153.29|0
1651187880000|2022-04-28 23:18:00|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1651187890000|2022-04-28 23:18:10|156.03|153.23|156.03|153.23|156.03|153.23|155.96|153.16|0
1651187900000|2022-04-28 23:18:20|155.96|153.16|156.21|153.41|156.21|153.41|155.96|153.16|0
1651187920000|2022-04-28 23:18:40|156.08|153.28|155.9|153.1|156.08|153.28|155.9|153.1|0
1651187930000|2022-04-28 23:18:50|155.84|153.04|155.72|152.92|155.84|153.04|155.72|152.92|0
1651187940000|2022-04-28 23:19:00|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651187950000|2022-04-28 23:19:10|155.72|152.92|155.72|152.92|155.72|152.92|155.6|152.8|0
1651187960000|2022-04-28 23:19:20|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651187970000|2022-04-28 23:19:30|155.6|152.8|154.87|152.07|155.6|152.8|154.87|152.07|0
1651187980000|2022-04-28 23:19:40|154.81|152.01|154.99|152.19|154.99|152.19|154.81|152.01|0
1651187990000|2022-04-28 23:19:50|155.06|152.26|154.99|152.19|155.06|152.26|154.99|152.19|0
1651188000000|2022-04-28 23:20:00|155.11|152.31|155.23|152.43|155.23|152.43|155.11|152.31|0
1651188010000|2022-04-28 23:20:10|155.3|152.5|155.06|152.26|155.3|152.5|154.99|152.19|0
1651188020000|2022-04-28 23:20:20|154.99|152.19|154.75|151.95|154.99|152.19|154.75|151.95|0
1651188030000|2022-04-28 23:20:30|154.87|152.07|154.87|152.07|154.99|152.19|154.87|152.07|0
1651188040000|2022-04-28 23:20:40|154.75|151.95|154.81|152.01|154.81|152.01|154.75|151.95|0
1651188050000|2022-04-28 23:20:50|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651188060000|2022-04-28 23:21:00|154.93|152.13|154.99|152.19|154.99|152.19|154.93|152.13|0
1651188070000|2022-04-28 23:21:10|155.05|152.25|154.99|152.19|155.05|152.25|154.87|152.07|0
1651188080000|2022-04-28 23:21:20|154.87|152.07|154.93|152.13|154.99|152.19|154.87|152.07|0
1651188090000|2022-04-28 23:21:30|154.99|152.19|155.11|152.31|155.11|152.31|154.99|152.19|0
1651188100000|2022-04-28 23:21:40|155.23|152.43|154.99|152.19|155.23|152.43|154.99|152.19|0
1651188110000|2022-04-28 23:21:50|154.93|152.13|154.75|151.95|154.93|152.13|154.63|151.83|0
1651188120000|2022-04-28 23:22:00|154.63|151.83|154.75|151.95|154.75|151.95|154.63|151.83|0
1651188130000|2022-04-28 23:22:10|154.81|152.01|154.57|151.77|154.81|152.01|154.57|151.77|0
1651188140000|2022-04-28 23:22:20|154.63|151.83|154.57|151.77|154.63|151.83|154.51|151.71|0
1651188150000|2022-04-28 23:22:30|154.51|151.71|154.69|151.89|154.69|151.89|154.51|151.71|0
1651188160000|2022-04-28 23:22:40|154.63|151.83|154.63|151.83|154.69|151.89|154.63|151.83|0
1651188170000|2022-04-28 23:22:50|154.51|151.71|154.51|151.71|154.51|151.71|154.39|151.59|0
1651188180000|2022-04-28 23:23:00|154.57|151.77|154.75|151.95|154.75|151.95|154.57|151.77|0
1651188190000|2022-04-28 23:23:10|154.69|151.89|154.75|151.95|154.75|151.95|154.69|151.89|0
1651188200000|2022-04-28 23:23:20|154.69|151.89|154.75|151.95|154.75|151.95|154.63|151.83|0
1651188210000|2022-04-28 23:23:30|154.69|151.89|154.75|151.95|154.75|151.95|154.63|151.83|0
1651188220000|2022-04-28 23:23:40|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651188230000|2022-04-28 23:23:50|154.93|152.13|154.87|152.07|154.99|152.19|154.87|152.07|0
1651188240000|2022-04-28 23:24:00|154.99|152.19|154.93|152.13|154.99|152.19|154.93|152.13|0
1651188250000|2022-04-28 23:24:10|154.87|152.07|154.75|151.95|154.87|152.07|154.75|151.95|0
1651188260000|2022-04-28 23:24:20|154.81|152.01|154.87|152.07|154.87|152.07|154.81|152.01|0
1651188270000|2022-04-28 23:24:30|154.99|152.19|155.11|152.31|155.11|152.31|154.99|152.19|0
1651188280000|2022-04-28 23:24:40|155.05|152.25|155.11|152.31|155.11|152.31|155.05|152.25|0
1651188290000|2022-04-28 23:24:50|155.29|152.49|155.23|152.43|155.29|152.49|155.23|152.43|0
1651188320000|2022-04-28 23:25:20|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651188330000|2022-04-28 23:25:30|155.23|152.43|155.23|152.43|155.35|152.55|155.23|152.43|0
1651188340000|2022-04-28 23:25:40|155.11|152.31|155.11|152.31|155.17|152.37|155.11|152.31|0
1651188360000|2022-04-28 23:26:00|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651188390000|2022-04-28 23:26:30|155.29|152.49|155.23|152.43|155.29|152.49|155.23|152.43|0
1651188400000|2022-04-28 23:26:40|155.29|152.49|155.23|152.43|155.29|152.49|155.23|152.43|0
1651188410000|2022-04-28 23:26:50|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651188420000|2022-04-28 23:27:00|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651188430000|2022-04-28 23:27:10|155.05|152.25|155.05|152.25|155.11|152.31|154.99|152.19|0
1651188440000|2022-04-28 23:27:20|154.99|152.19|155.11|152.31|155.11|152.31|154.99|152.19|0
1651188450000|2022-04-28 23:27:30|155.17|152.37|155.05|152.25|155.17|152.37|155.05|152.25|0
1651188460000|2022-04-28 23:27:40|154.98|152.18|155.23|152.43|155.23|152.43|154.98|152.18|0
1651188470000|2022-04-28 23:27:50|155.29|152.49|154.98|152.18|155.29|152.49|154.98|152.18|0
1651188480000|2022-04-28 23:28:00|155.05|152.25|155.11|152.31|155.11|152.31|155.05|152.25|0
1651188490000|2022-04-28 23:28:10|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1651188510000|2022-04-28 23:28:30|155.17|152.37|155.23|152.43|155.23|152.43|155.17|152.37|0
1651188520000|2022-04-28 23:28:40|155.17|152.37|155.1|152.3|155.17|152.37|155.1|152.3|0
1651188530000|2022-04-28 23:28:50|155.17|152.37|155.17|152.37|155.17|152.37|155.1|152.3|0
1651188540000|2022-04-28 23:29:00|155.35|152.55|155.47|152.67|155.47|152.67|155.35|152.55|0
1651188550000|2022-04-28 23:29:10|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651188560000|2022-04-28 23:29:20|155.35|152.55|155.41|152.61|155.47|152.67|155.35|152.55|0
1651188570000|2022-04-28 23:29:30|155.35|152.55|155.29|152.49|155.35|152.55|155.29|152.49|0
1651188580000|2022-04-28 23:29:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651188590000|2022-04-28 23:29:50|155.17|152.37|155.05|152.25|155.17|152.37|155.05|152.25|0
1651188600000|2022-04-28 23:30:00|155.1|152.3|154.74|151.94|155.1|152.3|154.74|151.94|0
1651188610000|2022-04-28 23:30:10|154.62|151.82|154.98|152.18|154.98|152.18|154.62|151.82|0
1651188620000|2022-04-28 23:30:20|155.04|152.24|155.29|152.49|155.29|152.49|155.04|152.24|0
1651188630000|2022-04-28 23:30:30|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1651188640000|2022-04-28 23:30:40|155.29|152.49|155.22|152.42|155.29|152.49|155.22|152.42|0
1651188650000|2022-04-28 23:30:50|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1651188660000|2022-04-28 23:31:00|154.98|152.18|154.98|152.18|155.04|152.24|154.98|152.18|0
1651188670000|2022-04-28 23:31:10|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651188680000|2022-04-28 23:31:20|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651188690000|2022-04-28 23:31:30|155.04|152.24|155.1|152.3|155.1|152.3|155.04|152.24|0
1651188710000|2022-04-28 23:31:50|155.22|152.42|155.22|152.42|155.28|152.48|155.22|152.42|0
1651188720000|2022-04-28 23:32:00|155.28|152.48|155.34|152.54|155.34|152.54|155.22|152.42|0
1651188730000|2022-04-28 23:32:10|155.46|152.66|155.65|152.85|155.71|152.91|155.46|152.66|0
1651188740000|2022-04-28 23:32:20|155.58|152.78|155.71|152.91|155.71|152.91|155.58|152.78|0
1651188750000|2022-04-28 23:32:30|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1651188760000|2022-04-28 23:32:40|156.01|153.21|155.95|153.15|156.01|153.21|155.95|153.15|0
1651188770000|2022-04-28 23:32:50|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1651188780000|2022-04-28 23:33:00|155.83|153.03|155.71|152.91|155.83|153.03|155.71|152.91|0
1651188790000|2022-04-28 23:33:10|155.77|152.97|155.71|152.91|155.77|152.97|155.71|152.91|0
1651188800000|2022-04-28 23:33:20|155.7|152.9|156.01|153.21|156.01|153.21|155.7|152.9|0
1651188810000|2022-04-28 23:33:30|155.95|153.15|156.01|153.21|156.01|153.21|155.95|153.15|0
1651188820000|2022-04-28 23:33:40|155.95|153.15|155.95|153.15|155.95|153.15|155.83|153.03|0
1651188830000|2022-04-28 23:33:50|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1651188840000|2022-04-28 23:34:00|155.95|153.15|156.01|153.21|156.01|153.21|155.95|153.15|0
1651188850000|2022-04-28 23:34:10|155.95|153.15|155.95|153.15|156.07|153.27|155.95|153.15|0
1651188860000|2022-04-28 23:34:20|156.07|153.27|156.13|153.33|156.13|153.33|156.07|153.27|0
1651188870000|2022-04-28 23:34:30|156.19|153.39|156.07|153.27|156.19|153.39|156.07|153.27|0
1651188880000|2022-04-28 23:34:40|156.19|153.39|156.07|153.27|156.19|153.39|156.07|153.27|0
1651188890000|2022-04-28 23:34:50|156.13|153.33|156.01|153.21|156.13|153.33|156.01|153.21|0
1651188900000|2022-04-28 23:35:00|156.07|153.27|155.82|153.02|156.07|153.27|155.82|153.02|0
1651188910000|2022-04-28 23:35:10|156.01|153.21|155.89|153.09|156.01|153.21|155.89|153.09|0
1651188920000|2022-04-28 23:35:20|155.82|153.02|155.89|153.09|155.89|153.09|155.82|153.02|0
1651188930000|2022-04-28 23:35:30|155.82|153.02|155.95|153.15|155.95|153.15|155.82|153.02|0
1651188940000|2022-04-28 23:35:40|155.89|153.09|155.94|153.14|155.94|153.14|155.89|153.09|0
1651188950000|2022-04-28 23:35:50|155.89|153.09|155.82|153.02|155.89|153.09|155.82|153.02|0
1651188960000|2022-04-28 23:36:00|155.7|152.9|155.7|152.9|155.7|152.9|155.7|152.9|0
1651188970000|2022-04-28 23:36:10|155.82|153.02|155.94|153.14|155.94|153.14|155.82|153.02|0
1651188990000|2022-04-28 23:36:30|156.07|153.27|156.31|153.51|156.31|153.51|156.07|153.27|0
1651189000000|2022-04-28 23:36:40|156.07|153.27|156.19|153.39|156.19|153.39|156.07|153.27|0
1651189010000|2022-04-28 23:36:50|156.13|153.33|156.31|153.51|156.31|153.51|156.13|153.33|0
1651189020000|2022-04-28 23:37:00|156.25|153.45|156.19|153.39|156.37|153.57|156.19|153.39|0
1651189030000|2022-04-28 23:37:10|156.06|153.26|156.06|153.26|156.06|153.26|156.06|153.26|0
1651189040000|2022-04-28 23:37:20|155.94|153.14|156.01|153.21|156.01|153.21|155.94|153.14|0
1651189050000|2022-04-28 23:37:30|156.06|153.26|156.01|153.21|156.06|153.26|156.01|153.21|0
1651189060000|2022-04-28 23:37:40|155.94|153.14|155.88|153.08|155.94|153.14|155.82|153.02|0
1651189070000|2022-04-28 23:37:50|155.94|153.14|155.82|153.02|155.94|153.14|155.82|153.02|0
1651189080000|2022-04-28 23:38:00|155.76|152.96|155.88|153.08|155.88|153.08|155.76|152.96|0
1651189090000|2022-04-28 23:38:10|155.82|153.02|155.88|153.08|155.88|153.08|155.82|153.02|0
1651189100000|2022-04-28 23:38:20|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1651189110000|2022-04-28 23:38:30|155.88|153.08|155.94|153.14|155.94|153.14|155.88|153.08|0
1651189120000|2022-04-28 23:38:40|155.88|153.08|155.88|153.08|155.88|153.08|155.88|153.08|0
1651189130000|2022-04-28 23:38:50|155.94|153.14|156|153.2|156|153.2|155.94|153.14|0
1651189140000|2022-04-28 23:39:00|155.94|153.14|156.18|153.38|156.18|153.38|155.94|153.14|0
1651189150000|2022-04-28 23:39:10|156.25|153.45|156.67|153.87|156.67|153.87|156.25|153.45|0
1651189160000|2022-04-28 23:39:20|156.55|153.75|156.67|153.87|156.67|153.87|156.55|153.75|0
1651189170000|2022-04-28 23:39:30|156.73|153.93|156.79|153.99|156.79|153.99|156.73|153.93|0
1651189180000|2022-04-28 23:39:40|156.86|154.06|156.79|153.99|156.86|154.06|156.79|153.99|0
1651189190000|2022-04-28 23:39:50|156.67|153.87|156.55|153.75|156.67|153.87|156.55|153.75|0
1651189210000|2022-04-28 23:40:10|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651189240000|2022-04-28 23:40:40|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651189250000|2022-04-28 23:40:50|156.61|153.81|156.61|153.81|156.61|153.81|156.61|153.81|0
1651189260000|2022-04-28 23:41:00|156.55|153.75|156.67|153.87|156.67|153.87|156.55|153.75|0
1651189270000|2022-04-28 23:41:10|156.61|153.81|156.67|153.87|156.67|153.87|156.61|153.81|0
1651189290000|2022-04-28 23:41:30|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651189300000|2022-04-28 23:41:40|156.73|153.93|156.91|154.11|156.91|154.11|156.73|153.93|0
1651189310000|2022-04-28 23:41:50|156.79|153.99|156.85|154.05|156.91|154.11|156.79|153.99|0
1651189320000|2022-04-28 23:42:00|156.91|154.11|157.03|154.23|157.03|154.23|156.91|154.11|0
1651189330000|2022-04-28 23:42:10|157.16|154.36|157.03|154.23|157.16|154.36|157.03|154.23|0
1651189340000|2022-04-28 23:42:20|156.97|154.17|156.85|154.05|156.97|154.17|156.85|154.05|0
1651189350000|2022-04-28 23:42:30|156.79|153.99|156.67|153.87|156.79|153.99|156.67|153.87|0
1651189360000|2022-04-28 23:42:40|156.79|153.99|156.79|153.99|156.79|153.99|156.73|153.93|0
1651189370000|2022-04-28 23:42:50|156.67|153.87|156.73|153.93|156.79|153.99|156.67|153.87|0
1651189380000|2022-04-28 23:43:00|156.67|153.87|156.54|153.74|156.67|153.87|156.54|153.74|0
1651189390000|2022-04-28 23:43:10|156.61|153.81|156.61|153.81|156.61|153.81|156.61|153.81|0
1651189400000|2022-04-28 23:43:20|156.67|153.87|156.73|153.93|156.79|153.99|156.67|153.87|0
1651189410000|2022-04-28 23:43:30|156.67|153.87|156.73|153.93|156.73|153.93|156.67|153.87|0
1651189430000|2022-04-28 23:43:50|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651189440000|2022-04-28 23:44:00|156.79|153.99|156.91|154.11|156.91|154.11|156.79|153.99|0
1651189490000|2022-04-28 23:44:50|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651189500000|2022-04-28 23:45:00|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1651189530000|2022-04-28 23:45:30|156.73|153.93|156.79|153.99|156.79|153.99|156.73|153.93|0
1651189540000|2022-04-28 23:45:40|156.73|153.93|156.79|153.99|156.79|153.99|156.73|153.93|0
1651189550000|2022-04-28 23:45:50|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1651189560000|2022-04-28 23:46:00|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651189570000|2022-04-28 23:46:10|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651189580000|2022-04-28 23:46:20|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651189590000|2022-04-28 23:46:30|156.85|154.05|156.78|153.98|156.85|154.05|156.78|153.98|0
1651189600000|2022-04-28 23:46:40|156.73|153.93|156.54|153.74|156.73|153.93|156.54|153.74|0
1651189610000|2022-04-28 23:46:50|156.66|153.86|156.66|153.86|156.73|153.93|156.66|153.86|0
1651189620000|2022-04-28 23:47:00|156.6|153.8|156.78|153.98|156.78|153.98|156.6|153.8|0
1651189630000|2022-04-28 23:47:10|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1651189640000|2022-04-28 23:47:20|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1651189660000|2022-04-28 23:47:40|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1651189690000|2022-04-28 23:48:10|156.66|153.86|156.54|153.74|156.66|153.86|156.54|153.74|0
1651189720000|2022-04-28 23:48:40|156.48|153.68|156.54|153.74|156.54|153.74|156.48|153.68|0
1651189740000|2022-04-28 23:49:00|156.66|153.86|156.66|153.86|156.66|153.86|156.54|153.74|0
1651189750000|2022-04-28 23:49:10|156.78|153.98|156.66|153.86|156.78|153.98|156.66|153.86|0
1651189760000|2022-04-28 23:49:20|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1651189770000|2022-04-28 23:49:30|156.72|153.92|156.66|153.86|156.72|153.92|156.66|153.86|0
1651189780000|2022-04-28 23:49:40|156.6|153.8|156.42|153.62|156.66|153.86|156.42|153.62|0
1651189810000|2022-04-28 23:50:10|156.54|153.74|156.42|153.62|156.54|153.74|156.42|153.62|0
1651189820000|2022-04-28 23:50:20|156.29|153.49|156.29|153.49|156.36|153.56|156.29|153.49|0
1651189830000|2022-04-28 23:50:30|156.17|153.37|156.29|153.49|156.29|153.49|156.17|153.37|0
1651189850000|2022-04-28 23:50:50|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1651189860000|2022-04-28 23:51:00|156.29|153.49|156.36|153.56|156.41|153.61|156.29|153.49|0
1651189870000|2022-04-28 23:51:10|156.41|153.61|156.54|153.74|156.54|153.74|156.41|153.61|0
1651189880000|2022-04-28 23:51:20|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1651189890000|2022-04-28 23:51:30|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1651189900000|2022-04-28 23:51:40|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1651189910000|2022-04-28 23:51:50|156.54|153.74|156.66|153.86|156.66|153.86|156.54|153.74|0
1651189920000|2022-04-28 23:52:00|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651189930000|2022-04-28 23:52:10|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1651189940000|2022-04-28 23:52:20|156.66|153.86|156.53|153.73|156.66|153.86|156.53|153.73|0
1651189970000|2022-04-28 23:52:50|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1651189980000|2022-04-28 23:53:00|156.53|153.73|156.41|153.61|156.53|153.73|156.41|153.61|0
1651189990000|2022-04-28 23:53:10|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1651190000000|2022-04-28 23:53:20|156.35|153.55|156.41|153.61|156.41|153.61|156.29|153.49|0
1651190010000|2022-04-28 23:53:30|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1651190020000|2022-04-28 23:53:40|156.53|153.73|156.72|153.92|156.72|153.92|156.53|153.73|0
1651190030000|2022-04-28 23:53:50|156.53|153.73|156.41|153.61|156.53|153.73|156.41|153.61|0
1651190040000|2022-04-28 23:54:00|156.53|153.73|156.29|153.49|156.53|153.73|156.29|153.49|0
1651190050000|2022-04-28 23:54:10|156.23|153.43|156.29|153.49|156.29|153.49|156.23|153.43|0
1651190060000|2022-04-28 23:54:20|156.23|153.43|156.29|153.49|156.29|153.49|156.23|153.43|0
1651190090000|2022-04-28 23:54:50|156.23|153.43|156.23|153.43|156.29|153.49|156.23|153.43|0
1651190100000|2022-04-28 23:55:00|156.17|153.37|156.23|153.43|156.23|153.43|156.17|153.37|0
1651190110000|2022-04-28 23:55:10|156.29|153.49|156.35|153.55|156.35|153.55|156.29|153.49|0
1651190120000|2022-04-28 23:55:20|156.29|153.49|156.29|153.49|156.29|153.49|156.23|153.43|0
1651190150000|2022-04-28 23:55:50|156.35|153.55|156.41|153.61|156.41|153.61|156.35|153.55|0
1651190160000|2022-04-28 23:56:00|156.35|153.55|156.29|153.49|156.35|153.55|156.29|153.49|0
1651190180000|2022-04-28 23:56:20|156.23|153.43|156.35|153.55|156.35|153.55|156.23|153.43|0
1651190190000|2022-04-28 23:56:30|156.29|153.49|156.35|153.55|156.35|153.55|156.29|153.49|0
1651190200000|2022-04-28 23:56:40|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1651190210000|2022-04-28 23:56:50|156.53|153.73|156.53|153.73|156.53|153.73|156.53|153.73|0
1651190230000|2022-04-28 23:57:10|156.59|153.79|156.53|153.73|156.59|153.79|156.53|153.73|0
1651190240000|2022-04-28 23:57:20|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1651190270000|2022-04-28 23:57:50|156.53|153.73|156.53|153.73|156.53|153.73|156.53|153.73|0
1651190280000|2022-04-28 23:58:00|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1651190290000|2022-04-28 23:58:10|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1651190300000|2022-04-28 23:58:20|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1651190310000|2022-04-28 23:58:30|156.29|153.49|156.16|153.36|156.29|153.49|156.16|153.36|0
1651190320000|2022-04-28 23:58:40|156.28|153.48|156.23|153.43|156.28|153.48|156.23|153.43|0
1651190330000|2022-04-28 23:58:50|156.16|153.36|156.16|153.36|156.16|153.36|156.16|153.36|0
1651190340000|2022-04-28 23:59:00|156.35|153.55|156.28|153.48|156.35|153.55|156.28|153.48|0
1651190350000|2022-04-28 23:59:10|156.41|153.61|156.47|153.67|156.47|153.67|156.41|153.61|0
1651190360000|2022-04-28 23:59:20|156.53|153.73|156.65|153.85|156.65|153.85|156.53|153.73|0
1651190370000|2022-04-28 23:59:30|156.53|153.73|156.53|153.73|156.53|153.73|156.53|153.73|0
1651190380000|2022-04-28 23:59:40|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1651190390000|2022-04-28 23:59:50|156.53|153.73|156.41|153.61|156.53|153.73|156.41|153.61|0
1651190400000|2022-04-29 00:00:00|156.28|153.48|156.28|153.48|156.28|153.48|156.16|153.36|0
1651190410000|2022-04-29 00:00:10|156.16|153.36|155.92|153.12|156.16|153.36|155.92|153.12|0
1651190420000|2022-04-29 00:00:20|156.04|153.24|156.28|153.48|156.28|153.48|156.04|153.24|0
1651190430000|2022-04-29 00:00:30|156.16|153.36|156.53|153.73|156.53|153.73|156.16|153.36|0
1651190440000|2022-04-29 00:00:40|156.4|153.6|156.28|153.48|156.4|153.6|156.28|153.48|0
1651190460000|2022-04-29 00:01:00|156.35|153.55|156.28|153.48|156.4|153.6|156.28|153.48|0
1651190470000|2022-04-29 00:01:10|156.22|153.42|156.04|153.24|156.22|153.42|156.04|153.24|0
1651190480000|2022-04-29 00:01:20|156.16|153.36|156.16|153.36|156.16|153.36|156.04|153.24|0
1651190500000|2022-04-29 00:01:40|155.98|153.18|155.92|153.12|155.98|153.18|155.92|153.12|0
1651190510000|2022-04-29 00:01:50|155.8|153|155.8|153|155.8|153|155.8|153|0
1651190520000|2022-04-29 00:02:00|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651190530000|2022-04-29 00:02:10|155.8|153|155.92|153.12|156.04|153.24|155.8|153|0
1651190540000|2022-04-29 00:02:20|156.04|153.24|156.04|153.24|156.04|153.24|156.04|153.24|0
1651190550000|2022-04-29 00:02:30|155.92|153.12|155.86|153.06|155.92|153.12|155.86|153.06|0
1651190560000|2022-04-29 00:02:40|155.92|153.12|155.92|153.12|155.92|153.12|155.86|153.06|0
1651190570000|2022-04-29 00:02:50|155.79|152.99|155.79|152.99|155.79|152.99|155.67|152.87|0
1651190580000|2022-04-29 00:03:00|155.74|152.94|155.79|152.99|155.79|152.99|155.74|152.94|0
1651190590000|2022-04-29 00:03:10|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651190600000|2022-04-29 00:03:20|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651190610000|2022-04-29 00:03:30|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651190620000|2022-04-29 00:03:40|156.04|153.24|155.92|153.12|156.04|153.24|155.92|153.12|0
1651190630000|2022-04-29 00:03:50|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651190640000|2022-04-29 00:04:00|156.04|153.24|155.91|153.11|156.04|153.24|155.91|153.11|0
1651190660000|2022-04-29 00:04:20|155.79|152.99|155.67|152.87|155.79|152.99|155.67|152.87|0
1651190680000|2022-04-29 00:04:40|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651190690000|2022-04-29 00:04:50|155.91|153.11|155.86|153.06|155.91|153.11|155.79|152.99|0
1651190700000|2022-04-29 00:05:00|155.91|153.11|155.79|152.99|155.91|153.11|155.67|152.87|0
1651190710000|2022-04-29 00:05:10|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651190720000|2022-04-29 00:05:20|155.79|152.99|155.91|153.11|155.91|153.11|155.79|152.99|0
1651190740000|2022-04-29 00:05:40|155.79|152.99|155.79|152.99|155.91|153.11|155.79|152.99|0
1651190760000|2022-04-29 00:06:00|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651190770000|2022-04-29 00:06:10|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651190780000|2022-04-29 00:06:20|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651190810000|2022-04-29 00:06:50|155.55|152.75|155.67|152.87|155.67|152.87|155.55|152.75|0
1651190820000|2022-04-29 00:07:00|155.55|152.75|155.43|152.63|155.55|152.75|155.43|152.63|0
1651190870000|2022-04-29 00:07:50|155.37|152.57|155.3|152.5|155.37|152.57|155.3|152.5|0
1651190890000|2022-04-29 00:08:10|155.43|152.63|155.43|152.63|155.43|152.63|155.43|152.63|0
1651190910000|2022-04-29 00:08:30|155.55|152.75|155.3|152.5|155.55|152.75|155.3|152.5|0
1651190960000|2022-04-29 00:09:20|155.42|152.62|155.42|152.62|155.42|152.62|155.42|152.62|0
1651190970000|2022-04-29 00:09:30|155.37|152.57|155.37|152.57|155.42|152.62|155.37|152.57|0
1651190980000|2022-04-29 00:09:40|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651190990000|2022-04-29 00:09:50|155.24|152.44|155.3|152.5|155.3|152.5|155.24|152.44|0
1651191000000|2022-04-29 00:10:00|155.37|152.57|155.24|152.44|155.37|152.57|155.24|152.44|0
1651191010000|2022-04-29 00:10:10|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651191020000|2022-04-29 00:10:20|155.42|152.62|155.42|152.62|155.42|152.62|155.42|152.62|0
1651191030000|2022-04-29 00:10:30|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651191050000|2022-04-29 00:10:50|155.24|152.44|155.3|152.5|155.3|152.5|155.24|152.44|0
1651191060000|2022-04-29 00:11:00|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651191070000|2022-04-29 00:11:10|155.3|152.5|155.42|152.62|155.42|152.62|155.3|152.5|0
1651191080000|2022-04-29 00:11:20|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651191090000|2022-04-29 00:11:30|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651191110000|2022-04-29 00:11:50|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651191120000|2022-04-29 00:12:00|154.94|152.14|154.82|152.02|154.94|152.14|154.82|152.02|0
1651191130000|2022-04-29 00:12:10|154.94|152.14|154.82|152.02|154.94|152.14|154.82|152.02|0
1651191140000|2022-04-29 00:12:20|154.16|151.36|153.97|151.17|154.16|151.36|153.97|151.17|0
1651191150000|2022-04-29 00:12:30|153.85|151.05|153.97|151.17|153.97|151.17|153.85|151.05|0
1651191160000|2022-04-29 00:12:40|153.91|151.11|153.73|150.93|153.91|151.11|153.73|150.93|0
1651191170000|2022-04-29 00:12:50|153.61|150.81|153.61|150.81|153.61|150.81|153.49|150.69|0
1651191180000|2022-04-29 00:13:00|153.49|150.69|153.55|150.75|153.55|150.75|153.49|150.69|0
1651191190000|2022-04-29 00:13:10|153.49|150.69|153.55|150.75|153.55|150.75|153.49|150.69|0
1651191200000|2022-04-29 00:13:20|153.73|150.93|153.85|151.05|153.85|151.05|153.73|150.93|0
1651191210000|2022-04-29 00:13:30|153.97|151.17|153.73|150.93|153.97|151.17|153.73|150.93|0
1651191220000|2022-04-29 00:13:40|153.85|151.05|153.85|151.05|153.85|151.05|153.85|151.05|0
1651191240000|2022-04-29 00:14:00|153.79|150.99|153.85|151.05|153.85|151.05|153.79|150.99|0
1651191260000|2022-04-29 00:14:20|153.73|150.93|153.73|150.93|153.85|151.05|153.73|150.93|0
1651191280000|2022-04-29 00:14:40|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651191300000|2022-04-29 00:15:00|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651191320000|2022-04-29 00:15:20|153.37|150.57|153.01|150.21|153.37|150.57|153.01|150.21|0
1651191330000|2022-04-29 00:15:30|153.13|150.33|153.01|150.21|153.13|150.33|153.01|150.21|0
1651191340000|2022-04-29 00:15:40|153.07|150.27|153.01|150.21|153.07|150.27|153.01|150.21|0
1651191350000|2022-04-29 00:15:50|153.13|150.33|153.13|150.33|153.13|150.33|153.13|150.33|0
1651191360000|2022-04-29 00:16:00|152.5|149.7|152.62|149.82|152.62|149.82|152.5|149.7|0
1651191370000|2022-04-29 00:16:10|152|149.2|151.88|149.08|152|149.2|151.88|149.08|0
1651191380000|2022-04-29 00:16:20|152|149.2|151.88|149.08|152|149.2|151.88|149.08|0
1651191390000|2022-04-29 00:16:30|151.82|149.02|152|149.2|152|149.2|151.82|149.02|0
1651191400000|2022-04-29 00:16:40|151.94|149.14|151.88|149.08|152|149.2|151.88|149.08|0
1651191410000|2022-04-29 00:16:50|151.64|148.84|151.52|148.72|151.64|148.84|151.52|148.72|0
1651191430000|2022-04-29 00:17:10|151.46|148.66|151.52|148.72|151.52|148.72|151.46|148.66|0
1651191440000|2022-04-29 00:17:20|151.4|148.6|151.4|148.6|151.4|148.6|151.4|148.6|0
1651191450000|2022-04-29 00:17:30|151.16|148.36|151.04|148.24|151.28|148.48|151.04|148.24|0
1651191460000|2022-04-29 00:17:40|151.16|148.36|151.34|148.54|151.4|148.6|151.16|148.36|0
1651191470000|2022-04-29 00:17:50|151.4|148.6|151.28|148.48|151.4|148.6|151.28|148.48|0
1651191480000|2022-04-29 00:18:00|151.16|148.36|151.16|148.36|151.16|148.36|151.16|148.36|0
1651191490000|2022-04-29 00:18:10|150.68|147.88|150.68|147.88|150.68|147.88|150.56|147.76|0
1651191500000|2022-04-29 00:18:20|150.56|147.76|150.68|147.88|150.68|147.88|150.56|147.76|0
1651191510000|2022-04-29 00:18:30|150.62|147.82|150.56|147.76|150.62|147.82|150.56|147.76|0
1651191520000|2022-04-29 00:18:40|150.44|147.64|150.44|147.64|150.56|147.76|150.44|147.64|0
1651191530000|2022-04-29 00:18:50|150.38|147.58|150.68|147.88|150.68|147.88|150.38|147.58|0
1651191540000|2022-04-29 00:19:00|150.8|148|150.68|147.88|150.8|148|150.68|147.88|0
1651191550000|2022-04-29 00:19:10|150.8|148|150.8|148|150.8|148|150.8|148|0
1651191560000|2022-04-29 00:19:20|150.92|148.12|150.86|148.06|150.92|148.12|150.8|148|0
1651191570000|2022-04-29 00:19:30|150.92|148.12|150.86|148.06|150.92|148.12|150.86|148.06|0
1651191580000|2022-04-29 00:19:40|150.8|148|150.92|148.12|150.92|148.12|150.8|148|0
1651191590000|2022-04-29 00:19:50|150.86|148.06|150.92|148.12|150.92|148.12|150.86|148.06|0
1651191600000|2022-04-29 00:20:00|150.8|148|150.68|147.88|150.8|148|150.68|147.88|0
1651191620000|2022-04-29 00:20:20|150.74|147.94|150.8|148|150.8|148|150.74|147.94|0
1651191630000|2022-04-29 00:20:30|150.68|147.88|150.68|147.88|150.68|147.88|150.68|147.88|0
1651191650000|2022-04-29 00:20:50|150.56|147.76|150.56|147.76|150.56|147.76|150.44|147.64|0
1651191660000|2022-04-29 00:21:00|150.44|147.64|150.32|147.52|150.44|147.64|150.32|147.52|0
1651191670000|2022-04-29 00:21:10|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1651191680000|2022-04-29 00:21:20|150.32|147.52|150.32|147.52|150.32|147.52|150.32|147.52|0
1651191690000|2022-04-29 00:21:30|150.44|147.64|150.44|147.64|150.44|147.64|150.44|147.64|0
1651191710000|2022-04-29 00:21:50|150.38|147.58|150.32|147.52|150.38|147.58|150.32|147.52|0
1651191720000|2022-04-29 00:22:00|150.44|147.64|150.56|147.76|150.56|147.76|150.44|147.64|0
1651191740000|2022-04-29 00:22:20|150.62|147.82|150.56|147.76|150.62|147.82|150.56|147.76|0
1651191750000|2022-04-29 00:22:30|150.62|147.82|150.44|147.64|150.68|147.88|150.44|147.64|0
1651191760000|2022-04-29 00:22:40|150.38|147.58|150.32|147.52|150.38|147.58|150.32|147.52|0
1651191770000|2022-04-29 00:22:50|150.2|147.4|150.26|147.46|150.32|147.52|150.2|147.4|0
1651191780000|2022-04-29 00:23:00|150.2|147.4|149.72|146.92|150.2|147.4|149.72|146.92|0
1651191790000|2022-04-29 00:23:10|149.84|147.04|149.72|146.92|149.84|147.04|149.72|146.92|0
1651191800000|2022-04-29 00:23:20|149.78|146.98|149.72|146.92|149.78|146.98|149.72|146.92|0
1651191810000|2022-04-29 00:23:30|149.6|146.8|149.49|146.69|149.6|146.8|149.49|146.69|0
1651191820000|2022-04-29 00:23:40|149.43|146.63|149.37|146.57|149.43|146.63|149.37|146.57|0
1651191830000|2022-04-29 00:23:50|149.43|146.63|149.31|146.51|149.43|146.63|149.31|146.51|0
1651191840000|2022-04-29 00:24:00|149.37|146.57|149.31|146.51|149.37|146.57|149.25|146.45|0
1651191850000|2022-04-29 00:24:10|149.25|146.45|149.01|146.21|149.25|146.45|149.01|146.21|0
1651191860000|2022-04-29 00:24:20|149.19|146.39|149.25|146.45|149.31|146.51|149.19|146.39|0
1651191870000|2022-04-29 00:24:30|149.31|146.51|149.37|146.57|149.37|146.57|149.31|146.51|0
1651191880000|2022-04-29 00:24:40|149.31|146.51|149.25|146.45|149.37|146.57|149.25|146.45|0
1651191890000|2022-04-29 00:24:50|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1651191900000|2022-04-29 00:25:00|149.25|146.45|149.25|146.45|149.31|146.51|149.25|146.45|0
1651191910000|2022-04-29 00:25:10|149.37|146.57|149.31|146.51|149.37|146.57|149.25|146.45|0
1651191920000|2022-04-29 00:25:20|149.37|146.57|149.37|146.57|149.37|146.57|149.31|146.51|0
1651191930000|2022-04-29 00:25:30|149.36|146.56|149.07|146.27|149.36|146.56|149.07|146.27|0
1651191940000|2022-04-29 00:25:40|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651191950000|2022-04-29 00:25:50|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1651191960000|2022-04-29 00:26:00|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651191970000|2022-04-29 00:26:10|149.13|146.33|149.01|146.21|149.13|146.33|149.01|146.21|0
1651191980000|2022-04-29 00:26:20|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1651191990000|2022-04-29 00:26:30|149.25|146.45|149.25|146.45|149.25|146.45|149.25|146.45|0
1651192000000|2022-04-29 00:26:40|149.36|146.56|149.36|146.56|149.36|146.56|149.25|146.45|0
1651192010000|2022-04-29 00:26:50|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1651192020000|2022-04-29 00:27:00|149.19|146.39|149.24|146.44|149.24|146.44|149.19|146.39|0
1651192030000|2022-04-29 00:27:10|149.19|146.39|149.24|146.44|149.24|146.44|149.19|146.39|0
1651192040000|2022-04-29 00:27:20|149.19|146.39|149.01|146.21|149.19|146.39|149.01|146.21|0
1651192060000|2022-04-29 00:27:40|148.89|146.09|148.89|146.09|148.89|146.09|148.89|146.09|0
1651192070000|2022-04-29 00:27:50|148.77|145.97|148.77|145.97|148.77|145.97|148.77|145.97|0
1651192080000|2022-04-29 00:28:00|148.65|145.85|148.83|146.03|148.83|146.03|148.53|145.73|0
1651192090000|2022-04-29 00:28:10|148.77|145.97|148.89|146.09|148.89|146.09|148.77|145.97|0
1651192100000|2022-04-29 00:28:20|148.83|146.03|148.53|145.73|148.83|146.03|148.53|145.73|0
1651192110000|2022-04-29 00:28:30|148.48|145.68|148.53|145.73|148.53|145.73|148.48|145.68|0
1651192130000|2022-04-29 00:28:50|148.65|145.85|148.77|145.97|148.77|145.97|148.65|145.85|0
1651192140000|2022-04-29 00:29:00|148.65|145.85|148.77|145.97|148.77|145.97|148.65|145.85|0
1651192150000|2022-04-29 00:29:10|148.89|146.09|148.89|146.09|148.89|146.09|148.89|146.09|0
1651192160000|2022-04-29 00:29:20|148.83|146.03|148.89|146.09|148.89|146.09|148.83|146.03|0
1651192180000|2022-04-29 00:29:40|148.83|146.03|148.89|146.09|148.89|146.09|148.83|146.03|0
1651192190000|2022-04-29 00:29:50|148.95|146.15|149|146.2|149|146.2|148.95|146.15|0
1651192200000|2022-04-29 00:30:00|148.89|146.09|148.83|146.03|148.89|146.09|148.77|145.97|0
1651192210000|2022-04-29 00:30:10|148.77|145.97|148.83|146.03|148.83|146.03|148.77|145.97|0
1651192220000|2022-04-29 00:30:20|148.77|145.97|148.89|146.09|148.89|146.09|148.77|145.97|0
1651192230000|2022-04-29 00:30:30|149|146.2|149|146.2|149|146.2|149|146.2|0
1651192240000|2022-04-29 00:30:40|149.12|146.32|149.12|146.32|149.12|146.32|149.12|146.32|0
1651192250000|2022-04-29 00:30:50|149.18|146.38|149.24|146.44|149.24|146.44|149.18|146.38|0
1651192260000|2022-04-29 00:31:00|149.12|146.32|149|146.2|149.12|146.32|149|146.2|0
1651192270000|2022-04-29 00:31:10|149.12|146.32|149.12|146.32|149.12|146.32|149.12|146.32|0
1651192280000|2022-04-29 00:31:20|149|146.2|149.12|146.32|149.12|146.32|149|146.2|0
1651192290000|2022-04-29 00:31:30|149.24|146.44|149.18|146.38|149.24|146.44|149.12|146.32|0
1651192300000|2022-04-29 00:31:40|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651192320000|2022-04-29 00:32:00|149.36|146.56|149.24|146.44|149.36|146.56|149.24|146.44|0
1651192330000|2022-04-29 00:32:10|149.18|146.38|149.18|146.38|149.18|146.38|149.12|146.32|0
1651192340000|2022-04-29 00:32:20|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651192350000|2022-04-29 00:32:30|149.18|146.38|149.18|146.38|149.18|146.38|149.18|146.38|0
1651192360000|2022-04-29 00:32:40|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651192380000|2022-04-29 00:33:00|149.12|146.32|149|146.2|149.12|146.32|149|146.2|0
1651192410000|2022-04-29 00:33:30|149.12|146.32|149.12|146.32|149.12|146.32|149.06|146.26|0
1651192420000|2022-04-29 00:33:40|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651192440000|2022-04-29 00:34:00|149.3|146.5|149.36|146.56|149.36|146.56|149.3|146.5|0
1651192450000|2022-04-29 00:34:10|149.3|146.5|149.36|146.56|149.36|146.56|149.3|146.5|0
1651192490000|2022-04-29 00:34:50|149.42|146.62|149.47|146.67|149.47|146.67|149.42|146.62|0
1651192500000|2022-04-29 00:35:00|149.42|146.62|149.35|146.55|149.42|146.62|149.35|146.55|0
1651192510000|2022-04-29 00:35:10|149.24|146.44|149.3|146.5|149.3|146.5|149.24|146.44|0
1651192520000|2022-04-29 00:35:20|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651192530000|2022-04-29 00:35:30|149.18|146.38|149.18|146.38|149.18|146.38|149.18|146.38|0
1651192540000|2022-04-29 00:35:40|149.12|146.32|149.24|146.44|149.24|146.44|149.12|146.32|0
1651192550000|2022-04-29 00:35:50|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1651192560000|2022-04-29 00:36:00|149.3|146.5|149.24|146.44|149.3|146.5|149.24|146.44|0
1651192570000|2022-04-29 00:36:10|149.3|146.5|149.23|146.43|149.3|146.5|149.23|146.43|0
1651192590000|2022-04-29 00:36:30|149.12|146.32|149.12|146.32|149.12|146.32|149.12|146.32|0
1651192600000|2022-04-29 00:36:40|149|146.2|148.88|146.08|149|146.2|148.88|146.08|0
1651192610000|2022-04-29 00:36:50|148.82|146.02|148.82|146.02|148.88|146.08|148.82|146.02|0
1651192620000|2022-04-29 00:37:00|148.88|146.08|149|146.2|149|146.2|148.88|146.08|0
1651192630000|2022-04-29 00:37:10|149.06|146.26|149.12|146.32|149.12|146.32|149.06|146.26|0
1651192640000|2022-04-29 00:37:20|149|146.2|148.88|146.08|149|146.2|148.88|146.08|0
1651192650000|2022-04-29 00:37:30|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1651192660000|2022-04-29 00:37:40|148.88|146.08|148.88|146.08|148.88|146.08|148.88|146.08|0
1651192680000|2022-04-29 00:38:00|149|146.2|149.11|146.31|149.11|146.31|149|146.2|0
1651192690000|2022-04-29 00:38:10|149.18|146.38|149.18|146.38|149.23|146.43|149.18|146.38|0
1651192700000|2022-04-29 00:38:20|149.23|146.43|149.18|146.38|149.23|146.43|149.18|146.38|0
1651192710000|2022-04-29 00:38:30|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1651192720000|2022-04-29 00:38:40|149.06|146.26|149.11|146.31|149.11|146.31|149.06|146.26|0
1651192730000|2022-04-29 00:38:50|149.18|146.38|149.23|146.43|149.23|146.43|149.18|146.38|0
1651192740000|2022-04-29 00:39:00|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1651192750000|2022-04-29 00:39:10|149.23|146.43|149.29|146.49|149.35|146.55|149.23|146.43|0
1651192760000|2022-04-29 00:39:20|149.47|146.67|149.71|146.91|149.71|146.91|149.47|146.67|0
1651192770000|2022-04-29 00:39:30|149.82|147.02|149.65|146.85|149.82|147.02|149.59|146.79|0
1651192780000|2022-04-29 00:39:40|149.71|146.91|149.77|146.97|149.82|147.02|149.71|146.91|0
1651192790000|2022-04-29 00:39:50|149.71|146.91|149.71|146.91|149.71|146.91|149.71|146.91|0
1651192800000|2022-04-29 00:40:00|149.59|146.79|149.59|146.79|149.65|146.85|149.59|146.79|0
1651192810000|2022-04-29 00:40:10|150.06|147.26|149.94|147.14|150.06|147.26|149.94|147.14|0
1651192830000|2022-04-29 00:40:30|149.82|147.02|149.82|147.02|149.82|147.02|149.82|147.02|0
1651192840000|2022-04-29 00:40:40|149.7|146.9|149.65|146.85|149.7|146.9|149.65|146.85|0
1651192850000|2022-04-29 00:40:50|149.59|146.79|150.06|147.26|150.06|147.26|149.59|146.79|0
1651192860000|2022-04-29 00:41:00|149.94|147.14|149.82|147.02|149.94|147.14|149.82|147.02|0
1651192900000|2022-04-29 00:41:40|149.94|147.14|150.06|147.26|150.06|147.26|149.94|147.14|0
1651192910000|2022-04-29 00:41:50|150.12|147.32|150.18|147.38|150.18|147.38|150.12|147.32|0
1651192920000|2022-04-29 00:42:00|150.06|147.26|150.18|147.38|150.18|147.38|150.06|147.26|0
1651192930000|2022-04-29 00:42:10|150.3|147.5|150.3|147.5|150.3|147.5|150.24|147.44|0
1651192940000|2022-04-29 00:42:20|150.18|147.38|150.3|147.5|150.3|147.5|150.18|147.38|0
1651192970000|2022-04-29 00:42:50|150.42|147.62|150.3|147.5|150.42|147.62|150.3|147.5|0
1651192980000|2022-04-29 00:43:00|150.42|147.62|150.36|147.56|150.42|147.62|150.3|147.5|0
1651192990000|2022-04-29 00:43:10|150.42|147.62|150.3|147.5|150.42|147.62|150.3|147.5|0
1651193000000|2022-04-29 00:43:20|150.36|147.56|150.3|147.5|150.36|147.56|150.3|147.5|0
1651193010000|2022-04-29 00:43:30|150.42|147.62|150.53|147.73|150.53|147.73|150.42|147.62|0
1651193020000|2022-04-29 00:43:40|150.65|147.85|150.53|147.73|150.65|147.85|150.53|147.73|0
1651193030000|2022-04-29 00:43:50|150.3|147.5|150.3|147.5|150.3|147.5|150.3|147.5|0
1651193040000|2022-04-29 00:44:00|150.24|147.44|150.18|147.38|150.24|147.44|150.18|147.38|0
1651193070000|2022-04-29 00:44:30|150.24|147.44|150.3|147.5|150.3|147.5|150.24|147.44|0
1651193080000|2022-04-29 00:44:40|150.24|147.44|150.29|147.49|150.3|147.5|150.24|147.44|0
1651193100000|2022-04-29 00:45:00|150.41|147.61|150.41|147.61|150.41|147.61|150.29|147.49|0
1651193110000|2022-04-29 00:45:10|150.53|147.73|150.48|147.68|150.53|147.73|150.48|147.68|0
1651193120000|2022-04-29 00:45:20|150.65|147.85|150.65|147.85|150.65|147.85|150.65|147.85|0
1651193130000|2022-04-29 00:45:30|150.59|147.79|150.65|147.85|150.65|147.85|150.59|147.79|0
1651193140000|2022-04-29 00:45:40|150.59|147.79|150.59|147.79|150.59|147.79|150.59|147.79|0
1651193150000|2022-04-29 00:45:50|150.53|147.73|150.36|147.56|150.53|147.73|150.36|147.56|0
1651193160000|2022-04-29 00:46:00|150.29|147.49|150.06|147.26|150.29|147.49|150.06|147.26|0
1651193190000|2022-04-29 00:46:30|150.17|147.37|150.41|147.61|150.41|147.61|150.17|147.37|0
1651193200000|2022-04-29 00:46:40|150.35|147.55|150.29|147.49|150.35|147.55|150.29|147.49|0
1651193210000|2022-04-29 00:46:50|150.41|147.61|150.41|147.61|150.41|147.61|150.41|147.61|0
1651193220000|2022-04-29 00:47:00|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1651193230000|2022-04-29 00:47:10|150.24|147.44|150.35|147.55|150.35|147.55|150.17|147.37|0
1651193240000|2022-04-29 00:47:20|150.29|147.49|150.17|147.37|150.29|147.49|150.17|147.37|0
1651193250000|2022-04-29 00:47:30|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1651193260000|2022-04-29 00:47:40|150.35|147.55|150.35|147.55|150.35|147.55|150.35|147.55|0
1651193270000|2022-04-29 00:47:50|150.29|147.49|150.41|147.61|150.41|147.61|150.29|147.49|0
1651193280000|2022-04-29 00:48:00|150.35|147.55|150.41|147.61|150.41|147.61|150.35|147.55|0
1651193290000|2022-04-29 00:48:10|150.29|147.49|150.29|147.49|150.35|147.55|150.29|147.49|0
1651193300000|2022-04-29 00:48:20|150.35|147.55|150.41|147.61|150.41|147.61|150.35|147.55|0
1651193320000|2022-04-29 00:48:40|150.35|147.55|150.35|147.55|150.35|147.55|150.35|147.55|0
1651193330000|2022-04-29 00:48:50|150.29|147.49|150.35|147.55|150.35|147.55|150.29|147.49|0
1651193340000|2022-04-29 00:49:00|150.41|147.61|150.41|147.61|150.41|147.61|150.35|147.55|0
1651193360000|2022-04-29 00:49:20|150.29|147.49|150.35|147.55|150.35|147.55|150.29|147.49|0
1651193370000|2022-04-29 00:49:30|150.41|147.61|150.41|147.61|150.41|147.61|150.41|147.61|0
1651193380000|2022-04-29 00:49:40|150.35|147.55|150.29|147.49|150.35|147.55|150.29|147.49|0
1651193400000|2022-04-29 00:50:00|150.23|147.43|150.23|147.43|150.23|147.43|150.17|147.37|0
1651193410000|2022-04-29 00:50:10|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1651193420000|2022-04-29 00:50:20|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1651193430000|2022-04-29 00:50:30|150.11|147.31|149.93|147.13|150.11|147.31|149.93|147.13|0
1651193440000|2022-04-29 00:50:40|149.87|147.07|149.93|147.13|149.93|147.13|149.81|147.01|0
1651193460000|2022-04-29 00:51:00|149.81|147.01|149.81|147.01|149.93|147.13|149.81|147.01|0
1651193470000|2022-04-29 00:51:10|149.69|146.89|149.57|146.77|149.69|146.89|149.57|146.77|0
1651193480000|2022-04-29 00:51:20|149.52|146.72|149.46|146.66|149.52|146.72|149.46|146.66|0
1651193490000|2022-04-29 00:51:30|149.57|146.77|149.57|146.77|149.69|146.89|149.57|146.77|0
1651193510000|2022-04-29 00:51:50|149.69|146.89|149.69|146.89|149.69|146.89|149.69|146.89|0
1651193520000|2022-04-29 00:52:00|149.75|146.95|149.93|147.13|149.93|147.13|149.75|146.95|0
1651193530000|2022-04-29 00:52:10|149.99|147.19|149.93|147.13|150.05|147.25|149.93|147.13|0
1651193540000|2022-04-29 00:52:20|149.99|147.19|150.05|147.25|150.05|147.25|149.99|147.19|0
1651193550000|2022-04-29 00:52:30|149.93|147.13|149.93|147.13|149.93|147.13|149.93|147.13|0
1651193560000|2022-04-29 00:52:40|150.05|147.25|149.99|147.19|150.05|147.25|149.99|147.19|0
1651193570000|2022-04-29 00:52:50|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1651193640000|2022-04-29 00:54:00|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1651193650000|2022-04-29 00:54:10|150.35|147.55|150.4|147.6|150.4|147.6|150.35|147.55|0
1651193660000|2022-04-29 00:54:20|150.52|147.72|150.52|147.72|150.52|147.72|150.52|147.72|0
1651193680000|2022-04-29 00:54:40|150.76|147.96|150.64|147.84|150.76|147.96|150.64|147.84|0
1651193690000|2022-04-29 00:54:50|150.58|147.78|150.64|147.84|150.64|147.84|150.58|147.78|0
1651193710000|2022-04-29 00:55:10|150.76|147.96|150.76|147.96|150.76|147.96|150.76|147.96|0
1651193730000|2022-04-29 00:55:30|150.88|148.08|150.64|147.84|150.88|148.08|150.64|147.84|0
1651193750000|2022-04-29 00:55:50|150.76|147.96|150.64|147.84|150.76|147.96|150.64|147.84|0
1651193760000|2022-04-29 00:56:00|150.52|147.72|150.52|147.72|150.64|147.84|150.52|147.72|0
1651193770000|2022-04-29 00:56:10|150.64|147.84|150.58|147.78|150.64|147.84|150.52|147.72|0
1651193780000|2022-04-29 00:56:20|150.52|147.72|150.52|147.72|150.52|147.72|150.52|147.72|0
1651193800000|2022-04-29 00:56:40|150.4|147.6|150.4|147.6|150.4|147.6|150.28|147.48|0
1651193820000|2022-04-29 00:57:00|150.34|147.54|150.4|147.6|150.4|147.6|150.34|147.54|0
1651193830000|2022-04-29 00:57:10|150.28|147.48|150.16|147.36|150.28|147.48|150.16|147.36|0
1651193840000|2022-04-29 00:57:20|150.04|147.24|150.04|147.24|150.04|147.24|150.04|147.24|0
1651193850000|2022-04-29 00:57:30|150.16|147.36|150.28|147.48|150.28|147.48|150.16|147.36|0
1651193870000|2022-04-29 00:57:50|150.34|147.54|150.28|147.48|150.4|147.6|150.28|147.48|0
1651193880000|2022-04-29 00:58:00|150.22|147.42|150.04|147.24|150.22|147.42|150.04|147.24|0
1651193890000|2022-04-29 00:58:10|149.92|147.12|149.75|146.95|149.92|147.12|149.75|146.95|0
1651193900000|2022-04-29 00:58:20|149.57|146.77|149.69|146.89|149.69|146.89|149.57|146.77|0
1651193910000|2022-04-29 00:58:30|149.8|147|149.8|147|149.8|147|149.8|147|0
1651193920000|2022-04-29 00:58:40|149.69|146.89|149.45|146.65|149.75|146.95|149.45|146.65|0
1651193930000|2022-04-29 00:58:50|149.39|146.59|149.45|146.65|149.45|146.65|149.39|146.59|0
1651193940000|2022-04-29 00:59:00|149.57|146.77|149.45|146.65|149.57|146.77|149.45|146.65|0
1651193950000|2022-04-29 00:59:10|149.39|146.59|149.45|146.65|149.45|146.65|149.39|146.59|0
1651193960000|2022-04-29 00:59:20|149.39|146.59|149.39|146.59|149.39|146.59|149.33|146.53|0
1651193970000|2022-04-29 00:59:30|149.45|146.65|149.45|146.65|149.45|146.65|149.45|146.65|0
1651193990000|2022-04-29 00:59:50|149.51|146.71|149.45|146.65|149.51|146.71|149.45|146.65|0
1651194000000|2022-04-29 01:00:00|149.39|146.59|149.21|146.41|149.39|146.59|149.21|146.41|0
1651194010000|2022-04-29 01:00:10|149.09|146.29|149.09|146.29|149.09|146.29|148.97|146.17|0
1651194020000|2022-04-29 01:00:20|148.97|146.17|149.09|146.29|149.09|146.29|148.97|146.17|0
1651194030000|2022-04-29 01:00:30|149.21|146.41|149.09|146.29|149.21|146.41|149.09|146.29|0
1651194040000|2022-04-29 01:00:40|149.21|146.41|149.33|146.53|149.33|146.53|149.21|146.41|0
1651194060000|2022-04-29 01:01:00|149.27|146.47|149.45|146.65|149.45|146.65|149.27|146.47|0
1651194070000|2022-04-29 01:01:10|149.33|146.53|149.39|146.59|149.39|146.59|149.33|146.53|0
1651194080000|2022-04-29 01:01:20|149.33|146.53|149.56|146.76|149.56|146.76|149.33|146.53|0
1651194090000|2022-04-29 01:01:30|149.8|147|149.8|147|149.8|147|149.8|147|0
1651194100000|2022-04-29 01:01:40|149.92|147.12|149.8|147|149.92|147.12|149.8|147|0
1651194110000|2022-04-29 01:01:50|149.74|146.94|149.8|147|149.8|147|149.74|146.94|0
1651194120000|2022-04-29 01:02:00|149.92|147.12|149.92|147.12|149.92|147.12|149.92|147.12|0
1651194130000|2022-04-29 01:02:10|150.04|147.24|150.04|147.24|150.04|147.24|150.04|147.24|0
1651194140000|2022-04-29 01:02:20|149.92|147.12|149.86|147.06|149.92|147.12|149.86|147.06|0
1651194150000|2022-04-29 01:02:30|149.92|147.12|149.98|147.18|149.98|147.18|149.92|147.12|0
1651194160000|2022-04-29 01:02:40|149.92|147.12|149.92|147.12|150.04|147.24|149.92|147.12|0
1651194170000|2022-04-29 01:02:50|149.86|147.06|149.92|147.12|149.92|147.12|149.86|147.06|0
1651194180000|2022-04-29 01:03:00|149.8|147|149.8|147|149.8|147|149.8|147|0
1651194200000|2022-04-29 01:03:20|149.86|147.06|149.92|147.12|149.92|147.12|149.86|147.06|0
1651194210000|2022-04-29 01:03:30|149.8|147|149.8|147|149.8|147|149.8|147|0
1651194220000|2022-04-29 01:03:40|149.92|147.12|149.8|147|149.92|147.12|149.8|147|0
1651194250000|2022-04-29 01:04:10|149.92|147.12|149.92|147.12|149.92|147.12|149.92|147.12|0
1651194260000|2022-04-29 01:04:20|149.8|147|149.62|146.82|149.8|147|149.62|146.82|0
1651194270000|2022-04-29 01:04:30|149.56|146.76|149.68|146.88|149.68|146.88|149.56|146.76|0
1651194280000|2022-04-29 01:04:40|149.8|147|149.86|147.06|149.86|147.06|149.8|147|0
1651194290000|2022-04-29 01:04:50|149.92|147.12|150.04|147.24|150.04|147.24|149.92|147.12|0
1651194300000|2022-04-29 01:05:00|149.92|147.12|149.8|147|149.92|147.12|149.8|147|0
1651194310000|2022-04-29 01:05:10|149.68|146.88|149.74|146.94|149.74|146.94|149.68|146.88|0
1651194320000|2022-04-29 01:05:20|149.8|147|149.74|146.94|149.8|147|149.74|146.94|0
1651194330000|2022-04-29 01:05:30|149.8|147|149.8|147|149.8|147|149.8|147|0
1651194350000|2022-04-29 01:05:50|149.74|146.94|149.68|146.88|149.74|146.94|149.68|146.88|0
1651194380000|2022-04-29 01:06:20|149.56|146.76|149.5|146.7|149.56|146.76|149.5|146.7|0
1651194390000|2022-04-29 01:06:30|149.56|146.76|149.5|146.7|149.56|146.76|149.5|146.7|0
1651194400000|2022-04-29 01:06:40|149.56|146.76|149.74|146.94|149.74|146.94|149.56|146.76|0
1651194410000|2022-04-29 01:06:50|149.68|146.88|149.56|146.76|149.74|146.94|149.56|146.76|0
1651194420000|2022-04-29 01:07:00|149.62|146.82|149.62|146.82|149.62|146.82|149.62|146.82|0
1651194430000|2022-04-29 01:07:10|149.56|146.76|149.56|146.76|149.68|146.88|149.56|146.76|0
1651194440000|2022-04-29 01:07:20|149.5|146.7|149.5|146.7|149.56|146.76|149.5|146.7|0
1651194450000|2022-04-29 01:07:30|149.44|146.64|149.44|146.64|149.44|146.64|149.44|146.64|0
1651194460000|2022-04-29 01:07:40|149.56|146.76|149.44|146.64|149.56|146.76|149.44|146.64|0
1651194470000|2022-04-29 01:07:50|149.5|146.7|149.5|146.7|149.5|146.7|149.5|146.7|0
1651194480000|2022-04-29 01:08:00|149.38|146.58|149.32|146.52|149.38|146.58|149.32|146.52|0
1651194490000|2022-04-29 01:08:10|149.26|146.46|149.32|146.52|149.38|146.58|149.26|146.46|0
1651194510000|2022-04-29 01:08:30|149.2|146.4|148.96|146.16|149.2|146.4|148.96|146.16|0
1651194520000|2022-04-29 01:08:40|149.08|146.28|149.08|146.28|149.08|146.28|149.08|146.28|0
1651194530000|2022-04-29 01:08:50|149.2|146.4|149.32|146.52|149.32|146.52|149.2|146.4|0
1651194540000|2022-04-29 01:09:00|149.44|146.64|149.5|146.7|149.5|146.7|149.44|146.64|0
1651194550000|2022-04-29 01:09:10|149.56|146.76|149.56|146.76|149.56|146.76|149.5|146.7|0
1651194560000|2022-04-29 01:09:20|149.32|146.52|149.44|146.64|149.44|146.64|149.32|146.52|0
1651194570000|2022-04-29 01:09:30|149.38|146.58|149.38|146.58|149.38|146.58|149.38|146.58|0
1651194580000|2022-04-29 01:09:40|149.32|146.52|149.38|146.58|149.38|146.58|149.32|146.52|0
1651194590000|2022-04-29 01:09:50|149.32|146.52|149.14|146.34|149.32|146.52|149.14|146.34|0
1651194600000|2022-04-29 01:10:00|149.08|146.28|148.84|146.04|149.08|146.28|148.73|145.93|0
1651194610000|2022-04-29 01:10:10|148.96|146.16|148.96|146.16|149.02|146.22|148.84|146.04|0
1651194620000|2022-04-29 01:10:20|148.73|145.93|148.79|145.99|148.84|146.04|148.73|145.93|0
1651194630000|2022-04-29 01:10:30|148.73|145.93|148.73|145.93|148.79|145.99|148.73|145.93|0
1651194640000|2022-04-29 01:10:40|148.79|145.99|148.72|145.92|148.79|145.99|148.72|145.92|0
1651194650000|2022-04-29 01:10:50|148.79|145.99|148.72|145.92|148.79|145.99|148.72|145.92|0
1651194660000|2022-04-29 01:11:00|148.84|146.04|149.02|146.22|149.02|146.22|148.84|146.04|0
1651194670000|2022-04-29 01:11:10|148.96|146.16|149.02|146.22|149.02|146.22|148.96|146.16|0
1651194680000|2022-04-29 01:11:20|149.2|146.4|149.08|146.28|149.2|146.4|149.08|146.28|0
1651194690000|2022-04-29 01:11:30|149.32|146.52|149.26|146.46|149.32|146.52|149.26|146.46|0
1651194700000|2022-04-29 01:11:40|149.32|146.52|149.5|146.7|149.67|146.87|149.32|146.52|0
1651194710000|2022-04-29 01:11:50|149.43|146.63|149.43|146.63|149.43|146.63|149.43|146.63|0
1651194720000|2022-04-29 01:12:00|149.38|146.58|149.2|146.4|149.43|146.63|149.2|146.4|0
1651194730000|2022-04-29 01:12:10|148.96|146.16|148.84|146.04|148.96|146.16|148.84|146.04|0
1651194740000|2022-04-29 01:12:20|148.72|145.92|148.72|145.92|148.72|145.92|148.72|145.92|0
1651194750000|2022-04-29 01:12:30|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1651194770000|2022-04-29 01:12:50|148.67|145.87|148.72|145.92|148.72|145.92|148.6|145.8|0
1651194780000|2022-04-29 01:13:00|148.6|145.8|148.72|145.92|148.72|145.92|148.6|145.8|0
1651194800000|2022-04-29 01:13:20|148.84|146.04|148.84|146.04|148.84|146.04|148.84|146.04|0
1651194810000|2022-04-29 01:13:30|148.72|145.92|148.72|145.92|148.72|145.92|148.72|145.92|0
1651194820000|2022-04-29 01:13:40|148.6|145.8|148.67|145.87|148.72|145.92|148.6|145.8|0
1651194830000|2022-04-29 01:13:50|148.66|145.86|148.72|145.92|148.72|145.92|148.6|145.8|0
1651194840000|2022-04-29 01:14:00|148.66|145.86|148.96|146.16|148.96|146.16|148.66|145.86|0
1651194850000|2022-04-29 01:14:10|148.84|146.04|148.84|146.04|148.84|146.04|148.84|146.04|0
1651194870000|2022-04-29 01:14:30|148.96|146.16|149.08|146.28|149.08|146.28|148.96|146.16|0
1651194880000|2022-04-29 01:14:40|149.19|146.39|149.19|146.39|149.19|146.39|149.19|146.39|0
1651194890000|2022-04-29 01:14:50|149.31|146.51|149.31|146.51|149.43|146.63|149.26|146.46|0
1651194900000|2022-04-29 01:15:00|149.19|146.39|149.31|146.51|149.31|146.51|149.19|146.39|0
1651194910000|2022-04-29 01:15:10|149.19|146.39|149.14|146.34|149.19|146.39|149.14|146.34|0
1651194920000|2022-04-29 01:15:20|149.08|146.28|149.07|146.27|149.19|146.39|149.07|146.27|0
1651194930000|2022-04-29 01:15:30|149.19|146.39|149.07|146.27|149.19|146.39|149.07|146.27|0
1651194940000|2022-04-29 01:15:40|148.96|146.16|148.72|145.92|148.96|146.16|148.72|145.92|0
1651194950000|2022-04-29 01:15:50|148.9|146.1|148.84|146.04|148.9|146.1|148.72|145.92|0
1651194960000|2022-04-29 01:16:00|148.96|146.16|149.02|146.22|149.02|146.22|148.84|146.04|0
1651194970000|2022-04-29 01:16:10|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1651194980000|2022-04-29 01:16:20|149.19|146.39|149.07|146.27|149.19|146.39|149.07|146.27|0
1651194990000|2022-04-29 01:16:30|149.14|146.34|149.19|146.39|149.19|146.39|149.14|146.34|0
1651195000000|2022-04-29 01:16:40|149.25|146.45|149.43|146.63|149.43|146.63|149.25|146.45|0
1651195020000|2022-04-29 01:17:00|149.37|146.57|149.31|146.51|149.37|146.57|149.25|146.45|0
1651195030000|2022-04-29 01:17:10|149.07|146.27|148.78|145.98|149.07|146.27|148.72|145.92|0
1651195040000|2022-04-29 01:17:20|148.72|145.92|148.84|146.04|148.84|146.04|148.72|145.92|0
1651195050000|2022-04-29 01:17:30|148.78|145.98|148.84|146.04|148.84|146.04|148.78|145.98|0
1651195060000|2022-04-29 01:17:40|148.72|145.92|148.72|145.92|148.72|145.92|148.72|145.92|0
1651195080000|2022-04-29 01:18:00|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651195090000|2022-04-29 01:18:10|148.72|145.92|148.78|145.98|148.78|145.98|148.72|145.92|0
1651195100000|2022-04-29 01:18:20|148.84|146.04|148.78|145.98|148.84|146.04|148.78|145.98|0
1651195110000|2022-04-29 01:18:30|148.83|146.03|148.72|145.92|148.83|146.03|148.72|145.92|0
1651195120000|2022-04-29 01:18:40|148.6|145.8|148.54|145.74|148.66|145.86|148.54|145.74|0
1651195130000|2022-04-29 01:18:50|148.48|145.68|148.36|145.56|148.48|145.68|148.36|145.56|0
1651195160000|2022-04-29 01:19:20|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1651195170000|2022-04-29 01:19:30|147.54|144.74|146.95|144.15|147.54|144.74|146.95|144.15|0
1651195180000|2022-04-29 01:19:40|146.83|144.03|147.13|144.33|147.13|144.33|146.83|144.03|0
1651195190000|2022-04-29 01:19:50|147.07|144.27|147.18|144.38|147.18|144.38|147.07|144.27|0
1651195200000|2022-04-29 01:20:00|147.13|144.33|147.07|144.27|147.13|144.33|146.95|144.15|0
1651195210000|2022-04-29 01:20:10|146.95|144.15|146.95|144.15|146.95|144.15|146.95|144.15|0
1651195220000|2022-04-29 01:20:20|147.01|144.21|147.3|144.5|147.3|144.5|147.01|144.21|0
1651195240000|2022-04-29 01:20:40|147.42|144.62|147.42|144.62|147.42|144.62|147.3|144.5|0
1651195250000|2022-04-29 01:20:50|147.3|144.5|147.13|144.33|147.3|144.5|147.13|144.33|0
1651195260000|2022-04-29 01:21:00|147.3|144.5|147.42|144.62|147.42|144.62|147.3|144.5|0
1651195270000|2022-04-29 01:21:10|147.53|144.73|147.6|144.8|147.6|144.8|147.53|144.73|0
1651195280000|2022-04-29 01:21:20|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1651195290000|2022-04-29 01:21:30|147.6|144.8|147.65|144.85|147.65|144.85|147.6|144.8|0
1651195300000|2022-04-29 01:21:40|147.71|144.91|147.77|144.97|147.77|144.97|147.65|144.85|0
1651195310000|2022-04-29 01:21:50|147.65|144.85|147.53|144.73|147.65|144.85|147.53|144.73|0
1651195320000|2022-04-29 01:22:00|147.71|144.91|147.83|145.03|147.83|145.03|147.71|144.91|0
1651195330000|2022-04-29 01:22:10|147.89|145.09|148.12|145.32|148.12|145.32|147.89|145.09|0
1651195340000|2022-04-29 01:22:20|148.18|145.38|148.24|145.44|148.24|145.44|148.18|145.38|0
1651195360000|2022-04-29 01:22:40|148.48|145.68|148.36|145.56|148.48|145.68|148.36|145.56|0
1651195370000|2022-04-29 01:22:50|148.24|145.44|148.36|145.56|148.36|145.56|148.24|145.44|0
1651195380000|2022-04-29 01:23:00|148.48|145.68|148.36|145.56|148.48|145.68|148.36|145.56|0
1651195390000|2022-04-29 01:23:10|148.24|145.44|148|145.2|148.24|145.44|148|145.2|0
1651195400000|2022-04-29 01:23:20|148.12|145.32|148.12|145.32|148.12|145.32|148|145.2|0
1651195410000|2022-04-29 01:23:30|148.24|145.44|148.24|145.44|148.24|145.44|148.24|145.44|0
1651195420000|2022-04-29 01:23:40|148.12|145.32|148.12|145.32|148.12|145.32|148|145.2|0
1651195430000|2022-04-29 01:23:50|148.06|145.26|148|145.2|148.06|145.26|148|145.2|0
1651195440000|2022-04-29 01:24:00|147.88|145.08|147.88|145.08|147.95|145.15|147.88|145.08|0
1651195450000|2022-04-29 01:24:10|147.77|144.97|147.53|144.73|147.77|144.97|147.53|144.73|0
1651195460000|2022-04-29 01:24:20|147.65|144.85|147.53|144.73|147.65|144.85|147.53|144.73|0
1651195470000|2022-04-29 01:24:30|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1651195490000|2022-04-29 01:24:50|147.53|144.73|147.53|144.73|147.53|144.73|147.53|144.73|0
1651195500000|2022-04-29 01:25:00|147.47|144.67|147.41|144.61|147.47|144.67|147.41|144.61|0
1651195510000|2022-04-29 01:25:10|147.53|144.73|147.53|144.73|147.53|144.73|147.53|144.73|0
1651195520000|2022-04-29 01:25:20|147.41|144.61|147.53|144.73|147.53|144.73|147.41|144.61|0
1651195530000|2022-04-29 01:25:30|147.3|144.5|147.3|144.5|147.3|144.5|147.3|144.5|0
1651195540000|2022-04-29 01:25:40|147.41|144.61|146.71|143.91|147.41|144.61|146.71|143.91|0
1651195550000|2022-04-29 01:25:50|146.83|144.03|146.77|143.97|146.83|144.03|146.77|143.97|0
1651195560000|2022-04-29 01:26:00|146.71|143.91|146.12|143.32|146.71|143.91|146.12|143.32|0
1651195570000|2022-04-29 01:26:10|146.24|143.44|146.24|143.44|146.24|143.44|146.24|143.44|0
1651195580000|2022-04-29 01:26:20|146.12|143.32|146.42|143.62|146.42|143.62|146.12|143.32|0
1651195590000|2022-04-29 01:26:30|146.36|143.56|146.42|143.62|146.42|143.62|146.36|143.56|0
1651195600000|2022-04-29 01:26:40|146.36|143.56|146.47|143.67|146.47|143.67|146.36|143.56|0
1651195610000|2022-04-29 01:26:50|146.59|143.79|146.36|143.56|146.59|143.79|146.36|143.56|0
1651195620000|2022-04-29 01:27:00|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651195630000|2022-04-29 01:27:10|146.59|143.79|146.59|143.79|146.59|143.79|146.59|143.79|0
1651195640000|2022-04-29 01:27:20|146.82|144.02|146.71|143.91|146.82|144.02|146.71|143.91|0
1651195650000|2022-04-29 01:27:30|146.59|143.79|146.59|143.79|146.59|143.79|146.59|143.79|0
1651195660000|2022-04-29 01:27:40|146.53|143.73|146.36|143.56|146.53|143.73|146.36|143.56|0
1651195690000|2022-04-29 01:28:10|146.47|143.67|146.36|143.56|146.53|143.73|146.36|143.56|0
1651195700000|2022-04-29 01:28:20|146.59|143.79|146.59|143.79|146.59|143.79|146.59|143.79|0
1651195720000|2022-04-29 01:28:40|146.53|143.73|146.47|143.67|146.53|143.73|146.47|143.67|0
1651195730000|2022-04-29 01:28:50|146.42|143.62|146.47|143.67|146.47|143.67|146.42|143.62|0
1651195750000|2022-04-29 01:29:10|145.48|142.68|145.54|142.74|145.54|142.74|145.42|142.62|0
1651195760000|2022-04-29 01:29:20|145.42|142.62|145.54|142.74|145.54|142.74|145.42|142.62|0
1651195770000|2022-04-29 01:29:30|145.65|142.85|146.24|143.44|146.24|143.44|145.65|142.85|0
1651195780000|2022-04-29 01:29:40|146.35|143.55|146.24|143.44|146.35|143.55|146.24|143.44|0
1651195790000|2022-04-29 01:29:50|146.35|143.55|146.35|143.55|146.35|143.55|146.24|143.44|0
1651195800000|2022-04-29 01:30:00|146.18|143.38|146.24|143.44|146.24|143.44|146.12|143.32|0
1651195810000|2022-04-29 01:30:10|146.12|143.32|145.42|142.62|146.12|143.32|145.42|142.62|0
1651195820000|2022-04-29 01:30:20|145.19|142.39|145.42|142.62|145.42|142.62|145.07|142.27|0
1651195830000|2022-04-29 01:30:30|145.3|142.5|144.49|141.69|145.3|142.5|144.37|141.57|0
1651195840000|2022-04-29 01:30:40|144.37|141.57|145.01|142.21|145.01|142.21|144.37|141.57|0
1651195850000|2022-04-29 01:30:50|145.07|142.27|145.07|142.27|145.3|142.5|145.07|142.27|0
1651195860000|2022-04-29 01:31:00|145.3|142.5|145.07|142.27|145.3|142.5|145.07|142.27|0
1651195870000|2022-04-29 01:31:10|145.19|142.39|145.19|142.39|145.25|142.45|145.19|142.39|0
1651195880000|2022-04-29 01:31:20|145.07|142.27|145.07|142.27|145.07|142.27|144.9|142.1|0
1651195910000|2022-04-29 01:31:50|145.01|142.21|145.07|142.27|145.07|142.27|145.01|142.21|0
1651195920000|2022-04-29 01:32:00|144.9|142.1|145.07|142.27|145.07|142.27|144.84|142.04|0
1651195930000|2022-04-29 01:32:10|145.25|142.45|145.25|142.45|145.25|142.45|145.25|142.45|0
1651195940000|2022-04-29 01:32:20|145.3|142.5|145.65|142.85|145.65|142.85|145.3|142.5|0
1651195960000|2022-04-29 01:32:40|145.59|142.79|144.9|142.1|145.59|142.79|144.78|141.98|0
1651195970000|2022-04-29 01:32:50|144.72|141.92|144.66|141.86|144.72|141.92|144.55|141.75|0
1651195980000|2022-04-29 01:33:00|144.6|141.8|145.65|142.85|145.65|142.85|144.6|141.8|0
1651195990000|2022-04-29 01:33:10|145.59|142.79|145.77|142.97|145.77|142.97|145.59|142.79|0
1651196000000|2022-04-29 01:33:20|145.65|142.85|145.53|142.73|145.65|142.85|145.53|142.73|0
1651196010000|2022-04-29 01:33:30|145.48|142.68|145.42|142.62|145.48|142.68|145.42|142.62|0
1651196020000|2022-04-29 01:33:40|145.48|142.68|145.42|142.62|145.53|142.73|145.42|142.62|0
1651196030000|2022-04-29 01:33:50|145.36|142.56|145.3|142.5|145.36|142.56|145.3|142.5|0
1651196040000|2022-04-29 01:34:00|145.24|142.44|145.13|142.33|145.24|142.44|145.13|142.33|0
1651196050000|2022-04-29 01:34:10|144.95|142.15|144.95|142.15|144.95|142.15|144.83|142.03|0
1651196060000|2022-04-29 01:34:20|145.07|142.27|145.07|142.27|145.07|142.27|144.95|142.15|0
1651196070000|2022-04-29 01:34:30|145.01|142.21|145.07|142.27|145.07|142.27|145.01|142.21|0
1651196080000|2022-04-29 01:34:40|144.95|142.15|144.89|142.09|145.07|142.27|144.89|142.09|0
1651196090000|2022-04-29 01:34:50|144.83|142.03|144.72|141.92|144.83|142.03|144.72|141.92|0
1651196100000|2022-04-29 01:35:00|144.49|141.69|144.66|141.86|144.66|141.86|144.49|141.69|0
1651196110000|2022-04-29 01:35:10|144.72|141.92|144.6|141.8|144.72|141.92|144.6|141.8|0
1651196120000|2022-04-29 01:35:20|144.66|141.86|144.66|141.86|144.66|141.86|144.6|141.8|0
1651196130000|2022-04-29 01:35:30|144.37|141.57|144.37|141.57|144.37|141.57|144.37|141.57|0
1651196140000|2022-04-29 01:35:40|144.25|141.45|144.31|141.51|144.31|141.51|144.25|141.45|0
1651196150000|2022-04-29 01:35:50|144.37|141.57|144.37|141.57|144.37|141.57|144.25|141.45|0
1651196160000|2022-04-29 01:36:00|144.48|141.68|144.6|141.8|144.66|141.86|144.48|141.68|0
1651196170000|2022-04-29 01:36:10|144.72|141.92|144.66|141.86|144.72|141.92|144.66|141.86|0
1651196180000|2022-04-29 01:36:20|144.72|141.92|144.48|141.68|144.78|141.98|144.48|141.68|0
1651196190000|2022-04-29 01:36:30|144.54|141.74|144.6|141.8|144.6|141.8|144.54|141.74|0
1651196200000|2022-04-29 01:36:40|144.54|141.74|144.54|141.74|144.54|141.74|144.54|141.74|0
1651196210000|2022-04-29 01:36:50|144.37|141.57|144.14|141.34|144.37|141.57|144.14|141.34|0
1651196220000|2022-04-29 01:37:00|144.2|141.4|144.25|141.45|144.25|141.45|144.2|141.4|0
1651196230000|2022-04-29 01:37:10|144.2|141.4|143.9|141.1|144.2|141.4|143.9|141.1|0
1651196240000|2022-04-29 01:37:20|144.02|141.22|144.02|141.22|144.02|141.22|144.02|141.22|0
1651196250000|2022-04-29 01:37:30|144.08|141.28|144.14|141.34|144.14|141.34|144.02|141.22|0
1651196260000|2022-04-29 01:37:40|144.37|141.57|144.37|141.57|144.48|141.68|144.37|141.57|0
1651196280000|2022-04-29 01:38:00|144.25|141.45|144.37|141.57|144.37|141.57|144.2|141.4|0
1651196290000|2022-04-29 01:38:10|144.25|141.45|144.25|141.45|144.25|141.45|144.25|141.45|0
1651196300000|2022-04-29 01:38:20|144.37|141.57|144.43|141.63|144.43|141.63|144.37|141.57|0
1651196310000|2022-04-29 01:38:30|144.37|141.57|144.19|141.39|144.37|141.57|144.19|141.39|0
1651196320000|2022-04-29 01:38:40|144.25|141.45|144.25|141.45|144.25|141.45|144.25|141.45|0
1651196330000|2022-04-29 01:38:50|144.13|141.33|144.13|141.33|144.13|141.33|144.13|141.33|0
1651196340000|2022-04-29 01:39:00|144.25|141.45|144.13|141.33|144.37|141.57|144.13|141.33|0
1651196350000|2022-04-29 01:39:10|144.19|141.39|144.13|141.33|144.19|141.39|144.13|141.33|0
1651196360000|2022-04-29 01:39:20|144.08|141.28|143.9|141.1|144.08|141.28|143.79|140.99|0
1651196370000|2022-04-29 01:39:30|144.13|141.33|144.13|141.33|144.13|141.33|144.13|141.33|0
1651196380000|2022-04-29 01:39:40|144.25|141.45|144.36|141.56|144.36|141.56|144.25|141.45|0
1651196390000|2022-04-29 01:39:50|144.25|141.45|144.13|141.33|144.25|141.45|144.13|141.33|0
1651196400000|2022-04-29 01:40:00|144.02|141.22|143.67|140.87|144.02|141.22|143.56|140.76|0
1651196410000|2022-04-29 01:40:10|143.79|140.99|143.9|141.1|143.9|141.1|143.79|140.99|0
1651196430000|2022-04-29 01:40:30|143.85|141.05|143.9|141.1|143.9|141.1|143.85|141.05|0
1651196440000|2022-04-29 01:40:40|143.96|141.16|143.85|141.05|143.96|141.16|143.79|140.99|0
1651196450000|2022-04-29 01:40:50|143.9|141.1|143.9|141.1|143.96|141.16|143.9|141.1|0
1651196470000|2022-04-29 01:41:10|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1651196480000|2022-04-29 01:41:20|143.9|141.1|143.96|141.16|143.96|141.16|143.9|141.1|0
1651196490000|2022-04-29 01:41:30|143.9|141.1|144.08|141.28|144.08|141.28|143.9|141.1|0
1651196500000|2022-04-29 01:41:40|144.13|141.33|144.25|141.45|144.25|141.45|144.13|141.33|0
1651196510000|2022-04-29 01:41:50|144.02|141.22|144.13|141.33|144.13|141.33|144.02|141.22|0
1651196530000|2022-04-29 01:42:10|144.08|141.28|143.9|141.1|144.08|141.28|143.78|140.98|0
1651196540000|2022-04-29 01:42:20|143.78|140.98|143.78|140.98|143.78|140.98|143.73|140.93|0
1651196550000|2022-04-29 01:42:30|143.67|140.87|143.55|140.75|143.67|140.87|143.55|140.75|0
1651196560000|2022-04-29 01:42:40|142.75|139.95|142.63|139.83|142.75|139.95|142.63|139.83|0
1651196570000|2022-04-29 01:42:50|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1651196580000|2022-04-29 01:43:00|142.86|140.06|142.63|139.83|142.86|140.06|142.63|139.83|0
1651196590000|2022-04-29 01:43:10|142.75|139.95|142.75|139.95|142.75|139.95|142.63|139.83|0
1651196600000|2022-04-29 01:43:20|142.98|140.18|143.44|140.64|143.44|140.64|142.86|140.06|0
1651196610000|2022-04-29 01:43:30|143.55|140.75|143.67|140.87|143.67|140.87|143.55|140.75|0
1651196620000|2022-04-29 01:43:40|143.73|140.93|143.67|140.87|143.73|140.93|143.67|140.87|0
1651196630000|2022-04-29 01:43:50|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1651196640000|2022-04-29 01:44:00|143.55|140.75|143.32|140.52|143.55|140.75|143.32|140.52|0
1651196650000|2022-04-29 01:44:10|143.44|140.64|143.44|140.64|143.44|140.64|143.44|140.64|0
1651196660000|2022-04-29 01:44:20|143.5|140.7|143.38|140.58|143.55|140.75|143.38|140.58|0
1651196670000|2022-04-29 01:44:30|143.44|140.64|143.44|140.64|143.44|140.64|143.44|140.64|0
1651196680000|2022-04-29 01:44:40|143.32|140.52|143.2|140.4|143.32|140.52|143.09|140.29|0
1651196690000|2022-04-29 01:44:50|143.32|140.52|143.32|140.52|143.32|140.52|143.32|140.52|0
1651196700000|2022-04-29 01:45:00|143.2|140.4|143.09|140.29|143.2|140.4|143.09|140.29|0
1651196710000|2022-04-29 01:45:10|143.2|140.4|143.15|140.35|143.2|140.4|143.09|140.29|0
1651196720000|2022-04-29 01:45:20|143.2|140.4|143.2|140.4|143.2|140.4|143.2|140.4|0
1651196730000|2022-04-29 01:45:30|143.32|140.52|143.32|140.52|143.32|140.52|143.2|140.4|0
1651196740000|2022-04-29 01:45:40|143.38|140.58|143.61|140.81|143.61|140.81|143.38|140.58|0
1651196750000|2022-04-29 01:45:50|143.66|140.86|143.72|140.92|143.78|140.98|143.66|140.86|0
1651196760000|2022-04-29 01:46:00|143.66|140.86|143.2|140.4|143.66|140.86|143.2|140.4|0
1651196780000|2022-04-29 01:46:20|143.09|140.29|142.86|140.06|143.2|140.4|142.86|140.06|0
1651196790000|2022-04-29 01:46:30|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1651196800000|2022-04-29 01:46:40|142.97|140.17|142.86|140.06|142.97|140.17|142.86|140.06|0
1651196810000|2022-04-29 01:46:50|142.97|140.17|142.97|140.17|142.97|140.17|142.97|140.17|0
1651196820000|2022-04-29 01:47:00|143.2|140.4|143.43|140.63|143.43|140.63|143.2|140.4|0
1651196830000|2022-04-29 01:47:10|143.32|140.52|143.32|140.52|143.49|140.69|143.32|140.52|0
1651196840000|2022-04-29 01:47:20|143.43|140.63|143.43|140.63|143.43|140.63|143.43|140.63|0
1651196850000|2022-04-29 01:47:30|143.32|140.52|143.2|140.4|143.32|140.52|143.2|140.4|0
1651196860000|2022-04-29 01:47:40|143.43|140.63|143.32|140.52|143.43|140.63|143.32|140.52|0
1651196870000|2022-04-29 01:47:50|143.43|140.63|143.43|140.63|143.43|140.63|143.43|140.63|0
1651196880000|2022-04-29 01:48:00|143.49|140.69|143.43|140.63|143.49|140.69|143.32|140.52|0
1651196890000|2022-04-29 01:48:10|143.49|140.69|143.43|140.63|143.49|140.69|143.43|140.63|0
1651196900000|2022-04-29 01:48:20|143.32|140.52|143.43|140.63|143.43|140.63|143.32|140.52|0
1651196910000|2022-04-29 01:48:30|143.61|140.81|143.43|140.63|143.61|140.81|143.43|140.63|0
1651196920000|2022-04-29 01:48:40|143.32|140.52|143.32|140.52|143.38|140.58|143.32|140.52|0
1651196930000|2022-04-29 01:48:50|143.2|140.4|143.09|140.29|143.2|140.4|143.09|140.29|0
1651196940000|2022-04-29 01:49:00|143.2|140.4|143.26|140.46|143.26|140.46|143.2|140.4|0
1651196950000|2022-04-29 01:49:10|143.38|140.58|143.43|140.63|143.43|140.63|143.37|140.57|0
1651196960000|2022-04-29 01:49:20|143.31|140.51|143.26|140.46|143.31|140.51|143.26|140.46|0
1651196970000|2022-04-29 01:49:30|143.2|140.4|143.31|140.51|143.31|140.51|143.2|140.4|0
1651196980000|2022-04-29 01:49:40|143.2|140.4|143.2|140.4|143.26|140.46|143.14|140.34|0
1651196990000|2022-04-29 01:49:50|143.26|140.46|143.43|140.63|143.43|140.63|143.26|140.46|0
1651197000000|2022-04-29 01:50:00|143.49|140.69|143.43|140.63|143.49|140.69|143.43|140.63|0
1651197010000|2022-04-29 01:50:10|143.49|140.69|143.43|140.63|143.49|140.69|143.43|140.63|0
1651197020000|2022-04-29 01:50:20|143.54|140.74|143.49|140.69|143.54|140.74|143.49|140.69|0
1651197030000|2022-04-29 01:50:30|143.43|140.63|143.49|140.69|143.54|140.74|143.43|140.63|0
1651197040000|2022-04-29 01:50:40|143.43|140.63|143.2|140.4|143.43|140.63|143.2|140.4|0
1651197050000|2022-04-29 01:50:50|143.31|140.51|143.31|140.51|143.31|140.51|143.31|140.51|0
1651197060000|2022-04-29 01:51:00|143.2|140.4|143.31|140.51|143.31|140.51|143.2|140.4|0
1651197070000|2022-04-29 01:51:10|143.43|140.63|143.43|140.63|143.43|140.63|143.43|140.63|0
1651197090000|2022-04-29 01:51:30|143.49|140.69|143.43|140.63|143.49|140.69|143.43|140.63|0
1651197100000|2022-04-29 01:51:40|143.49|140.69|143.43|140.63|143.49|140.69|143.43|140.63|0
1651197110000|2022-04-29 01:51:50|143.54|140.74|143.89|141.09|143.89|141.09|143.54|140.74|0
1651197120000|2022-04-29 01:52:00|144|141.2|144.12|141.32|144.24|141.44|144|141.2|0
1651197130000|2022-04-29 01:52:10|144.18|141.38|144.12|141.32|144.18|141.38|144.12|141.32|0
1651197140000|2022-04-29 01:52:20|144.24|141.44|144.12|141.32|144.24|141.44|144.12|141.32|0
1651197150000|2022-04-29 01:52:30|144|141.2|144|141.2|144|141.2|144|141.2|0
1651197160000|2022-04-29 01:52:40|143.95|141.15|143.89|141.09|143.95|141.15|143.89|141.09|0
1651197170000|2022-04-29 01:52:50|143.95|141.15|143.95|141.15|144|141.2|143.95|141.15|0
1651197180000|2022-04-29 01:53:00|143.89|141.09|143.95|141.15|143.95|141.15|143.89|141.09|0
1651197190000|2022-04-29 01:53:10|144|141.2|143.89|141.09|144|141.2|143.89|141.09|0
1651197200000|2022-04-29 01:53:20|143.83|141.03|143.77|140.97|143.83|141.03|143.77|140.97|0
1651197210000|2022-04-29 01:53:30|143.72|140.92|143.72|140.92|143.72|140.92|143.72|140.92|0
1651197220000|2022-04-29 01:53:40|143.66|140.86|143.66|140.86|143.66|140.86|143.6|140.8|0
1651197230000|2022-04-29 01:53:50|143.77|140.97|143.83|141.03|143.83|141.03|143.77|140.97|0
1651197240000|2022-04-29 01:54:00|143.89|141.09|143.89|141.09|143.89|141.09|143.89|141.09|0
1651197250000|2022-04-29 01:54:10|143.77|140.97|143.89|141.09|143.89|141.09|143.77|140.97|0
1651197270000|2022-04-29 01:54:30|143.83|141.03|143.83|141.03|143.83|141.03|143.83|141.03|0
1651197280000|2022-04-29 01:54:40|143.89|141.09|143.77|140.97|143.89|141.09|143.77|140.97|0
1651197290000|2022-04-29 01:54:50|143.72|140.92|143.89|141.09|143.89|141.09|143.72|140.92|0
1651197300000|2022-04-29 01:55:00|143.83|141.03|143.77|140.97|143.83|141.03|143.77|140.97|0
1651197310000|2022-04-29 01:55:10|143.83|141.03|143.89|141.09|143.89|141.09|143.83|141.03|0
1651197330000|2022-04-29 01:55:30|143.77|140.97|143.77|140.97|143.77|140.97|143.77|140.97|0
1651197340000|2022-04-29 01:55:40|143.89|141.09|143.88|141.08|143.89|141.09|143.88|141.08|0
1651197350000|2022-04-29 01:55:50|143.83|141.03|143.65|140.85|143.83|141.03|143.65|140.85|0
1651197360000|2022-04-29 01:56:00|143.71|140.91|143.6|140.8|143.71|140.91|143.6|140.8|0
1651197370000|2022-04-29 01:56:10|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1651197380000|2022-04-29 01:56:20|143.54|140.74|143.42|140.62|143.54|140.74|143.42|140.62|0
1651197390000|2022-04-29 01:56:30|143.54|140.74|143.65|140.85|143.65|140.85|143.54|140.74|0
1651197410000|2022-04-29 01:56:50|143.6|140.8|143.65|140.85|143.65|140.85|143.6|140.8|0
1651197420000|2022-04-29 01:57:00|143.77|140.97|143.88|141.08|143.88|141.08|143.71|140.91|0
1651197450000|2022-04-29 01:57:30|143.83|141.03|143.77|140.97|143.88|141.08|143.77|140.97|0
1651197460000|2022-04-29 01:57:40|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1651197480000|2022-04-29 01:58:00|143.77|140.97|143.88|141.08|143.88|141.08|143.77|140.97|0
1651197510000|2022-04-29 01:58:30|143.83|141.03|143.88|141.08|143.88|141.08|143.83|141.03|0
1651197540000|2022-04-29 01:59:00|143.83|141.03|143.77|140.97|143.83|141.03|143.77|140.97|0
1651197550000|2022-04-29 01:59:10|143.65|140.85|143.88|141.08|143.88|141.08|143.65|140.85|0
1651197580000|2022-04-29 01:59:40|143.77|140.97|143.88|141.08|143.88|141.08|143.77|140.97|0
1651197590000|2022-04-29 01:59:50|143.94|141.14|144.29|141.49|144.29|141.49|143.88|141.08|0
1651197600000|2022-04-29 02:00:00|144.06|141.26|143.88|141.08|144.06|141.26|143.88|141.08|0
1651197610000|2022-04-29 02:00:10|143.76|140.96|143.88|141.08|143.88|141.08|143.76|140.96|0
1651197620000|2022-04-29 02:00:20|143.94|141.14|143.88|141.08|143.94|141.14|143.88|141.08|0
1651197630000|2022-04-29 02:00:30|144|141.2|144|141.2|144|141.2|144|141.2|0
1651197640000|2022-04-29 02:00:40|144.11|141.31|144.11|141.31|144.11|141.31|144.06|141.26|0
1651197650000|2022-04-29 02:00:50|144|141.2|144|141.2|144|141.2|143.88|141.08|0
1651197660000|2022-04-29 02:01:00|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1651197670000|2022-04-29 02:01:10|143.99|141.19|143.88|141.08|143.99|141.19|143.88|141.08|0
1651197680000|2022-04-29 02:01:20|143.99|141.19|143.88|141.08|143.99|141.19|143.88|141.08|0
1651197690000|2022-04-29 02:01:30|143.99|141.19|144.11|141.31|144.23|141.43|143.99|141.19|0
1651197700000|2022-04-29 02:01:40|144.23|141.43|144.23|141.43|144.34|141.54|144.23|141.43|0
1651197710000|2022-04-29 02:01:50|144.4|141.6|144.29|141.49|144.4|141.6|144.29|141.49|0
1651197720000|2022-04-29 02:02:00|144.23|141.43|143.99|141.19|144.23|141.43|143.88|141.08|0
1651197730000|2022-04-29 02:02:10|144.05|141.25|144.17|141.37|144.17|141.37|144.05|141.25|0
1651197740000|2022-04-29 02:02:20|144.22|141.42|144.11|141.31|144.22|141.42|144.11|141.31|0
1651197750000|2022-04-29 02:02:30|143.99|141.19|144.05|141.25|144.05|141.25|143.99|141.19|0
1651197760000|2022-04-29 02:02:40|144.11|141.31|144.17|141.37|144.17|141.37|144.11|141.31|0
1651197770000|2022-04-29 02:02:50|144.11|141.31|143.99|141.19|144.11|141.31|143.99|141.19|0
1651197780000|2022-04-29 02:03:00|143.94|141.14|143.82|141.02|143.94|141.14|143.82|141.02|0
1651197790000|2022-04-29 02:03:10|143.76|140.96|143.76|140.96|143.76|140.96|143.65|140.85|0
1651197820000|2022-04-29 02:03:40|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1651197830000|2022-04-29 02:03:50|143.94|141.14|143.88|141.08|143.94|141.14|143.88|141.08|0
1651197840000|2022-04-29 02:04:00|143.82|141.02|143.82|141.02|143.82|141.02|143.82|141.02|0
1651197850000|2022-04-29 02:04:10|143.88|141.08|143.82|141.02|143.88|141.08|143.82|141.02|0
1651197860000|2022-04-29 02:04:20|143.76|140.96|143.76|140.96|143.76|140.96|143.76|140.96|0
1651197880000|2022-04-29 02:04:40|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1651197890000|2022-04-29 02:04:50|143.82|141.02|143.82|141.02|143.88|141.08|143.82|141.02|0
1651197900000|2022-04-29 02:05:00|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1651197910000|2022-04-29 02:05:10|143.99|141.19|143.99|141.19|143.99|141.19|143.99|141.19|0
1651197920000|2022-04-29 02:05:20|144.05|141.25|144.22|141.42|144.22|141.42|144.05|141.25|0
1651197930000|2022-04-29 02:05:30|143.99|141.19|143.82|141.02|143.99|141.19|143.76|140.96|0
1651197940000|2022-04-29 02:05:40|143.87|141.07|144.05|141.25|144.05|141.25|143.87|141.07|0
1651197950000|2022-04-29 02:05:50|144.22|141.42|144.28|141.48|144.28|141.48|144.17|141.37|0
1651197960000|2022-04-29 02:06:00|144.22|141.42|144.17|141.37|144.22|141.42|144.17|141.37|0
1651197970000|2022-04-29 02:06:10|144.22|141.42|144.17|141.37|144.22|141.42|144.17|141.37|0
1651197980000|2022-04-29 02:06:20|144.11|141.31|143.99|141.19|144.11|141.31|143.99|141.19|0
1651198000000|2022-04-29 02:06:40|144.05|141.25|144.1|141.3|144.1|141.3|144.05|141.25|0
1651198010000|2022-04-29 02:06:50|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1651198020000|2022-04-29 02:07:00|144.1|141.3|144.1|141.3|144.1|141.3|144.1|141.3|0
1651198030000|2022-04-29 02:07:10|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1651198040000|2022-04-29 02:07:20|144.1|141.3|143.99|141.19|144.1|141.3|143.99|141.19|0
1651198050000|2022-04-29 02:07:30|143.93|141.13|143.82|141.02|143.93|141.13|143.82|141.02|0
1651198060000|2022-04-29 02:07:40|143.76|140.96|143.76|140.96|143.76|140.96|143.7|140.9|0
1651198070000|2022-04-29 02:07:50|143.7|140.9|143.7|140.9|143.76|140.96|143.7|140.9|0
1651198080000|2022-04-29 02:08:00|143.76|140.96|143.64|140.84|143.76|140.96|143.64|140.84|0
1651198090000|2022-04-29 02:08:10|143.7|140.9|143.87|141.07|143.87|141.07|143.7|140.9|0
1651198100000|2022-04-29 02:08:20|143.93|141.13|143.93|141.13|143.93|141.13|143.93|141.13|0
1651198110000|2022-04-29 02:08:30|143.99|141.19|143.87|141.07|143.99|141.19|143.87|141.07|0
1651198120000|2022-04-29 02:08:40|143.82|141.02|143.76|140.96|143.82|141.02|143.76|140.96|0
1651198130000|2022-04-29 02:08:50|143.82|141.02|143.82|141.02|143.82|141.02|143.7|140.9|0
1651198140000|2022-04-29 02:09:00|143.76|140.96|143.52|140.72|143.76|140.96|143.52|140.72|0
1651198150000|2022-04-29 02:09:10|143.64|140.84|143.52|140.72|143.64|140.84|143.52|140.72|0
1651198160000|2022-04-29 02:09:20|143.58|140.78|143.64|140.84|143.64|140.84|143.58|140.78|0
1651198170000|2022-04-29 02:09:30|143.75|140.95|143.75|140.95|143.75|140.95|143.75|140.95|0
1651198180000|2022-04-29 02:09:40|143.7|140.9|143.52|140.72|143.7|140.9|143.52|140.72|0
1651198190000|2022-04-29 02:09:50|143.64|140.84|143.64|140.84|143.64|140.84|143.64|140.84|0
1651198200000|2022-04-29 02:10:00|143.52|140.72|143.52|140.72|143.52|140.72|143.52|140.72|0
1651198210000|2022-04-29 02:10:10|143.58|140.78|143.64|140.84|143.64|140.84|143.58|140.78|0
1651198220000|2022-04-29 02:10:20|143.52|140.72|143.58|140.78|143.58|140.78|143.52|140.72|0
1651198230000|2022-04-29 02:10:30|143.47|140.67|143.29|140.49|143.47|140.67|143.29|140.49|0
1651198240000|2022-04-29 02:10:40|143.24|140.44|143.24|140.44|143.29|140.49|143.24|140.44|0
1651198250000|2022-04-29 02:10:50|143.29|140.49|143.29|140.49|143.29|140.49|143.24|140.44|0
1651198260000|2022-04-29 02:11:00|143.24|140.44|143.12|140.32|143.24|140.44|143.12|140.32|0
1651198270000|2022-04-29 02:11:10|143.18|140.38|143.12|140.32|143.18|140.38|143.12|140.32|0
1651198280000|2022-04-29 02:11:20|143.18|140.38|143.18|140.38|143.29|140.49|143.18|140.38|0
1651198290000|2022-04-29 02:11:30|143.29|140.49|143.18|140.38|143.29|140.49|143.18|140.38|0
1651198300000|2022-04-29 02:11:40|143.06|140.26|143.18|140.38|143.18|140.38|143.06|140.26|0
1651198310000|2022-04-29 02:11:50|143.29|140.49|143.29|140.49|143.29|140.49|143.29|140.49|0
1651198320000|2022-04-29 02:12:00|143.41|140.61|143.58|140.78|143.58|140.78|143.41|140.61|0
1651198330000|2022-04-29 02:12:10|143.47|140.67|143.52|140.72|143.52|140.72|143.47|140.67|0
1651198340000|2022-04-29 02:12:20|143.7|140.9|143.7|140.9|143.7|140.9|143.7|140.9|0
1651198350000|2022-04-29 02:12:30|143.64|140.84|143.81|141.01|143.87|141.07|143.64|140.84|0
1651198360000|2022-04-29 02:12:40|143.87|141.07|143.87|141.07|143.87|141.07|143.75|140.95|0
1651198380000|2022-04-29 02:13:00|143.93|141.13|143.98|141.18|144.04|141.24|143.93|141.13|0
1651198390000|2022-04-29 02:13:10|143.93|141.13|143.98|141.18|143.98|141.18|143.93|141.13|0
1651198400000|2022-04-29 02:13:20|144.1|141.3|144.1|141.3|144.1|141.3|143.98|141.18|0
1651198410000|2022-04-29 02:13:30|143.98|141.18|143.98|141.18|144.04|141.24|143.98|141.18|0
1651198420000|2022-04-29 02:13:40|144.04|141.24|144.21|141.41|144.21|141.41|144.04|141.24|0
1651198430000|2022-04-29 02:13:50|144.56|141.76|144.56|141.76|144.56|141.76|144.56|141.76|0
1651198440000|2022-04-29 02:14:00|144.79|141.99|144.79|141.99|144.79|141.99|144.74|141.94|0
1651198450000|2022-04-29 02:14:10|144.85|142.05|144.85|142.05|144.91|142.11|144.79|141.99|0
1651198460000|2022-04-29 02:14:20|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651198470000|2022-04-29 02:14:30|144.91|142.11|144.91|142.11|144.91|142.11|144.91|142.11|0
1651198480000|2022-04-29 02:14:40|145.02|142.22|145.02|142.22|145.02|142.22|145.02|142.22|0
1651198490000|2022-04-29 02:14:50|144.91|142.11|144.91|142.11|144.91|142.11|144.91|142.11|0
1651198500000|2022-04-29 02:15:00|144.79|141.99|144.91|142.11|144.91|142.11|144.79|141.99|0
1651198510000|2022-04-29 02:15:10|144.97|142.17|144.97|142.17|144.97|142.17|144.97|142.17|0
1651198520000|2022-04-29 02:15:20|144.91|142.11|144.85|142.05|144.97|142.17|144.85|142.05|0
1651198530000|2022-04-29 02:15:30|144.79|141.99|144.91|142.11|144.91|142.11|144.79|141.99|0
1651198540000|2022-04-29 02:15:40|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651198560000|2022-04-29 02:16:00|144.73|141.93|144.44|141.64|144.73|141.93|144.44|141.64|0
1651198570000|2022-04-29 02:16:10|144.39|141.59|144.33|141.53|144.44|141.64|144.33|141.53|0
1651198580000|2022-04-29 02:16:20|144.44|141.64|144.44|141.64|144.44|141.64|144.39|141.59|0
1651198610000|2022-04-29 02:16:50|144.56|141.76|144.56|141.76|144.56|141.76|144.5|141.7|0
1651198620000|2022-04-29 02:17:00|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651198630000|2022-04-29 02:17:10|144.67|141.87|144.79|141.99|144.79|141.99|144.67|141.87|0
1651198640000|2022-04-29 02:17:20|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1651198650000|2022-04-29 02:17:30|144.56|141.76|144.56|141.76|144.56|141.76|144.56|141.76|0
1651198660000|2022-04-29 02:17:40|144.44|141.64|144.44|141.64|144.44|141.64|144.38|141.58|0
1651198670000|2022-04-29 02:17:50|144.5|141.7|144.44|141.64|144.5|141.7|144.44|141.64|0
1651198680000|2022-04-29 02:18:00|144.5|141.7|144.56|141.76|144.56|141.76|144.5|141.7|0
1651198690000|2022-04-29 02:18:10|144.62|141.82|144.56|141.76|144.62|141.82|144.56|141.76|0
1651198700000|2022-04-29 02:18:20|144.62|141.82|144.62|141.82|144.62|141.82|144.62|141.82|0
1651198710000|2022-04-29 02:18:30|144.56|141.76|144.79|141.99|144.79|141.99|144.56|141.76|0
1651198740000|2022-04-29 02:19:00|144.85|142.05|144.85|142.05|144.9|142.1|144.85|142.05|0
1651198750000|2022-04-29 02:19:10|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651198770000|2022-04-29 02:19:30|144.67|141.87|144.55|141.75|144.67|141.87|144.55|141.75|0
1651198790000|2022-04-29 02:19:50|144.67|141.87|144.79|141.99|144.79|141.99|144.67|141.87|0
1651198800000|2022-04-29 02:20:00|144.61|141.81|144.67|141.87|144.67|141.87|144.61|141.81|0
1651198830000|2022-04-29 02:20:30|144.73|141.93|144.79|141.99|144.79|141.99|144.73|141.93|0
1651198840000|2022-04-29 02:20:40|144.78|141.98|144.73|141.93|144.78|141.98|144.67|141.87|0
1651198850000|2022-04-29 02:20:50|144.78|141.98|144.78|141.98|144.78|141.98|144.78|141.98|0
1651198860000|2022-04-29 02:21:00|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1651198870000|2022-04-29 02:21:10|144.61|141.81|144.67|141.87|144.67|141.87|144.61|141.81|0
1651198880000|2022-04-29 02:21:20|144.73|141.93|144.78|141.98|144.78|141.98|144.67|141.87|0
1651198890000|2022-04-29 02:21:30|144.84|142.04|144.78|141.98|144.84|142.04|144.78|141.98|0
1651198900000|2022-04-29 02:21:40|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1651198910000|2022-04-29 02:21:50|144.73|141.93|144.78|141.98|144.78|141.98|144.73|141.93|0
1651198920000|2022-04-29 02:22:00|144.67|141.87|144.78|141.98|144.84|142.04|144.67|141.87|0
1651198930000|2022-04-29 02:22:10|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1651198940000|2022-04-29 02:22:20|144.84|142.04|144.78|141.98|144.84|142.04|144.78|141.98|0
1651198950000|2022-04-29 02:22:30|144.84|142.04|144.9|142.1|144.9|142.1|144.84|142.04|0
1651198960000|2022-04-29 02:22:40|144.96|142.16|144.96|142.16|144.96|142.16|144.96|142.16|0
1651198970000|2022-04-29 02:22:50|145.01|142.21|144.9|142.1|145.01|142.21|144.9|142.1|0
1651198980000|2022-04-29 02:23:00|144.96|142.16|144.9|142.1|144.96|142.16|144.9|142.1|0
1651198990000|2022-04-29 02:23:10|145.01|142.21|145.01|142.21|145.01|142.21|145.01|142.21|0
1651199000000|2022-04-29 02:23:20|144.9|142.1|144.9|142.1|144.9|142.1|144.9|142.1|0
1651199030000|2022-04-29 02:23:50|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1651199040000|2022-04-29 02:24:00|144.73|141.93|144.73|141.93|144.78|141.98|144.73|141.93|0
1651199050000|2022-04-29 02:24:10|144.78|141.98|144.67|141.87|144.78|141.98|144.67|141.87|0
1651199060000|2022-04-29 02:24:20|144.43|141.63|144.43|141.63|144.43|141.63|144.43|141.63|0
1651199090000|2022-04-29 02:24:50|144.55|141.75|144.49|141.69|144.55|141.75|144.49|141.69|0
1651199100000|2022-04-29 02:25:00|144.55|141.75|144.66|141.86|144.66|141.86|144.55|141.75|0
1651199110000|2022-04-29 02:25:10|144.9|142.1|144.84|142.04|144.9|142.1|144.84|142.04|0
1651199120000|2022-04-29 02:25:20|144.78|141.98|144.78|141.98|144.78|141.98|144.78|141.98|0
1651199130000|2022-04-29 02:25:30|144.66|141.86|144.66|141.86|144.66|141.86|144.66|141.86|0
1651199140000|2022-04-29 02:25:40|144.78|141.98|144.78|141.98|144.78|141.98|144.78|141.98|0
1651199160000|2022-04-29 02:26:00|144.9|142.1|145.24|142.44|145.24|142.44|144.9|142.1|0
1651199170000|2022-04-29 02:26:10|145.3|142.5|145.42|142.62|145.42|142.62|145.3|142.5|0
1651199180000|2022-04-29 02:26:20|145.24|142.44|145.36|142.56|145.48|142.68|145.24|142.44|0
1651199190000|2022-04-29 02:26:30|145.59|142.79|145.59|142.79|145.59|142.79|145.59|142.79|0
1651199200000|2022-04-29 02:26:40|145.71|142.91|145.71|142.91|145.83|143.03|145.71|142.91|0
1651199210000|2022-04-29 02:26:50|145.65|142.85|145.59|142.79|145.65|142.85|145.59|142.79|0
1651199220000|2022-04-29 02:27:00|145.71|142.91|145.83|143.03|145.83|143.03|145.71|142.91|0
1651199230000|2022-04-29 02:27:10|145.71|142.91|145.71|142.91|145.71|142.91|145.71|142.91|0
1651199240000|2022-04-29 02:27:20|145.59|142.79|145.59|142.79|145.59|142.79|145.59|142.79|0
1651199260000|2022-04-29 02:27:40|145.71|142.91|145.71|142.91|145.71|142.91|145.71|142.91|0
1651199300000|2022-04-29 02:28:20|145.59|142.79|145.47|142.67|145.59|142.79|145.47|142.67|0
1651199330000|2022-04-29 02:28:50|145.36|142.56|145.47|142.67|145.47|142.67|145.36|142.56|0
1651199340000|2022-04-29 02:29:00|145.36|142.56|145.01|142.21|145.36|142.56|144.89|142.09|0
1651199350000|2022-04-29 02:29:10|145.07|142.27|145.01|142.21|145.07|142.27|145.01|142.21|0
1651199360000|2022-04-29 02:29:20|144.95|142.15|145.01|142.21|145.01|142.21|144.95|142.15|0
1651199370000|2022-04-29 02:29:30|144.89|142.09|144.89|142.09|144.89|142.09|144.89|142.09|0
1651199380000|2022-04-29 02:29:40|144.95|142.15|144.95|142.15|144.95|142.15|144.95|142.15|0
1651199390000|2022-04-29 02:29:50|144.89|142.09|144.78|141.98|144.89|142.09|144.78|141.98|0
1651199400000|2022-04-29 02:30:00|144.89|142.09|144.89|142.09|144.89|142.09|144.89|142.09|0
1651199410000|2022-04-29 02:30:10|145.07|142.27|145.24|142.44|145.24|142.44|145.07|142.27|0
1651199420000|2022-04-29 02:30:20|145.3|142.5|145.47|142.67|145.47|142.67|145.3|142.5|0
1651199430000|2022-04-29 02:30:30|145.36|142.56|145.47|142.67|145.47|142.67|145.36|142.56|0
1651199450000|2022-04-29 02:30:50|145.53|142.73|145.53|142.73|145.53|142.73|145.47|142.67|0
1651199460000|2022-04-29 02:31:00|145.47|142.67|145.59|142.79|145.59|142.79|145.47|142.67|0
1651199480000|2022-04-29 02:31:20|145.47|142.67|145.59|142.79|145.59|142.79|145.47|142.67|0
1651199490000|2022-04-29 02:31:30|145.53|142.73|145.24|142.44|145.53|142.73|145.24|142.44|0
1651199500000|2022-04-29 02:31:40|145.35|142.55|145.24|142.44|145.35|142.55|145.24|142.44|0
1651199510000|2022-04-29 02:31:50|145.12|142.32|145.24|142.44|145.24|142.44|145.12|142.32|0
1651199520000|2022-04-29 02:32:00|145.35|142.55|145.35|142.55|145.35|142.55|145.35|142.55|0
1651199530000|2022-04-29 02:32:10|145.47|142.67|145.59|142.79|145.59|142.79|145.47|142.67|0
1651199540000|2022-04-29 02:32:20|145.7|142.9|145.82|143.02|145.82|143.02|145.7|142.9|0
1651199550000|2022-04-29 02:32:30|145.76|142.96|145.88|143.08|145.88|143.08|145.76|142.96|0
1651199560000|2022-04-29 02:32:40|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1651199570000|2022-04-29 02:32:50|145.94|143.14|145.94|143.14|145.94|143.14|145.94|143.14|0
1651199580000|2022-04-29 02:33:00|146.05|143.25|145.94|143.14|146.05|143.25|145.94|143.14|0
1651199590000|2022-04-29 02:33:10|146|143.2|146.05|143.25|146.05|143.25|146|143.2|0
1651199600000|2022-04-29 02:33:20|145.94|143.14|145.94|143.14|145.94|143.14|145.94|143.14|0
1651199610000|2022-04-29 02:33:30|146.05|143.25|145.94|143.14|146.05|143.25|145.94|143.14|0
1651199620000|2022-04-29 02:33:40|145.7|142.9|145.7|142.9|145.82|143.02|145.7|142.9|0
1651199630000|2022-04-29 02:33:50|145.76|142.96|145.82|143.02|145.82|143.02|145.7|142.9|0
1651199640000|2022-04-29 02:34:00|145.93|143.13|145.82|143.02|145.93|143.13|145.7|142.9|0
1651199650000|2022-04-29 02:34:10|145.93|143.13|146|143.2|146|143.2|145.93|143.13|0
1651199660000|2022-04-29 02:34:20|146.05|143.25|146.17|143.37|146.17|143.37|146.05|143.25|0
1651199670000|2022-04-29 02:34:30|146.23|143.43|146.28|143.48|146.28|143.48|146.23|143.43|0
1651199680000|2022-04-29 02:34:40|146.17|143.37|146.17|143.37|146.17|143.37|146.17|143.37|0
1651199690000|2022-04-29 02:34:50|146.28|143.48|146.11|143.31|146.28|143.48|146.11|143.31|0
1651199700000|2022-04-29 02:35:00|146.05|143.25|145.88|143.08|146.05|143.25|145.88|143.08|0
1651199710000|2022-04-29 02:35:10|145.82|143.02|145.99|143.19|145.99|143.19|145.82|143.02|0
1651199720000|2022-04-29 02:35:20|145.93|143.13|145.93|143.13|145.93|143.13|145.93|143.13|0
1651199740000|2022-04-29 02:35:40|145.88|143.08|145.93|143.13|145.93|143.13|145.88|143.08|0
1651199750000|2022-04-29 02:35:50|145.88|143.08|145.93|143.13|145.93|143.13|145.82|143.02|0
1651199760000|2022-04-29 02:36:00|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651199770000|2022-04-29 02:36:10|145.7|142.9|145.7|142.9|145.7|142.9|145.7|142.9|0
1651199780000|2022-04-29 02:36:20|145.82|143.02|145.82|143.02|145.82|143.02|145.76|142.96|0
1651199790000|2022-04-29 02:36:30|145.88|143.08|145.82|143.02|145.88|143.08|145.82|143.02|0
1651199800000|2022-04-29 02:36:40|145.7|142.9|145.58|142.78|145.7|142.9|145.58|142.78|0
1651199810000|2022-04-29 02:36:50|145.7|142.9|145.88|143.08|145.88|143.08|145.7|142.9|0
1651199820000|2022-04-29 02:37:00|145.93|143.13|146.05|143.25|146.05|143.25|145.93|143.13|0
1651199840000|2022-04-29 02:37:20|146.16|143.36|146.46|143.66|146.46|143.66|146.16|143.36|0
1651199850000|2022-04-29 02:37:30|146.52|143.72|146.4|143.6|146.52|143.72|146.4|143.6|0
1651199860000|2022-04-29 02:37:40|146.28|143.48|146.23|143.43|146.28|143.48|146.23|143.43|0
1651199870000|2022-04-29 02:37:50|146.28|143.48|146.22|143.42|146.28|143.48|146.22|143.42|0
1651199880000|2022-04-29 02:38:00|146.16|143.36|146.28|143.48|146.28|143.48|146.16|143.36|0
1651199890000|2022-04-29 02:38:10|146.34|143.54|146.46|143.66|146.46|143.66|146.34|143.54|0
1651199900000|2022-04-29 02:38:20|146.51|143.71|146.51|143.71|146.51|143.71|146.51|143.71|0
1651199910000|2022-04-29 02:38:30|146.46|143.66|146.46|143.66|146.58|143.78|146.4|143.6|0
1651199920000|2022-04-29 02:38:40|146.4|143.6|146.4|143.6|146.4|143.6|146.4|143.6|0
1651199930000|2022-04-29 02:38:50|146.28|143.48|146.28|143.48|146.34|143.54|146.28|143.48|0
1651199940000|2022-04-29 02:39:00|146.34|143.54|146.4|143.6|146.4|143.6|146.34|143.54|0
1651199950000|2022-04-29 02:39:10|146.46|143.66|146.63|143.83|146.63|143.83|146.46|143.66|0
1651199960000|2022-04-29 02:39:20|146.75|143.95|146.81|144.01|146.81|144.01|146.69|143.89|0
1651199970000|2022-04-29 02:39:30|146.75|143.95|146.86|144.06|146.86|144.06|146.75|143.95|0
1651199990000|2022-04-29 02:39:50|146.98|144.18|146.86|144.06|146.98|144.18|146.86|144.06|0
1651200000000|2022-04-29 02:40:00|146.98|144.18|147.1|144.3|147.1|144.3|146.98|144.18|0
1651200010000|2022-04-29 02:40:10|146.98|144.18|146.92|144.12|146.98|144.18|146.92|144.12|0
1651200020000|2022-04-29 02:40:20|146.98|144.18|146.98|144.18|146.98|144.18|146.98|144.18|0
1651200030000|2022-04-29 02:40:30|147.1|144.3|147.22|144.42|147.22|144.42|147.1|144.3|0
1651200040000|2022-04-29 02:40:40|147.1|144.3|147.22|144.42|147.22|144.42|147.1|144.3|0
1651200060000|2022-04-29 02:41:00|147.1|144.3|147.33|144.53|147.33|144.53|147.1|144.3|0
1651200070000|2022-04-29 02:41:10|147.21|144.41|147.21|144.41|147.33|144.53|147.21|144.41|0
1651200080000|2022-04-29 02:41:20|147.16|144.36|147.21|144.41|147.21|144.41|147.16|144.36|0
1651200100000|2022-04-29 02:41:40|147.33|144.53|147.45|144.65|147.45|144.65|147.33|144.53|0
1651200110000|2022-04-29 02:41:50|147.33|144.53|147.33|144.53|147.45|144.65|147.33|144.53|0
1651200120000|2022-04-29 02:42:00|147.39|144.59|147.33|144.53|147.39|144.59|147.33|144.53|0
1651200130000|2022-04-29 02:42:10|147.1|144.3|146.98|144.18|147.1|144.3|146.98|144.18|0
1651200140000|2022-04-29 02:42:20|146.92|144.12|146.98|144.18|146.98|144.18|146.86|144.06|0
1651200150000|2022-04-29 02:42:30|147.1|144.3|147.04|144.24|147.1|144.3|146.92|144.12|0
1651200160000|2022-04-29 02:42:40|146.98|144.18|146.98|144.18|146.98|144.18|146.92|144.12|0
1651200170000|2022-04-29 02:42:50|147.04|144.24|147.45|144.65|147.45|144.65|147.04|144.24|0
1651200180000|2022-04-29 02:43:00|147.33|144.53|147.51|144.71|147.51|144.71|147.33|144.53|0
1651200190000|2022-04-29 02:43:10|147.57|144.77|147.68|144.88|147.68|144.88|147.57|144.77|0
1651200200000|2022-04-29 02:43:20|147.57|144.77|147.57|144.77|147.68|144.88|147.57|144.77|0
1651200210000|2022-04-29 02:43:30|147.56|144.76|147.56|144.76|147.56|144.76|147.56|144.76|0
1651200220000|2022-04-29 02:43:40|147.45|144.65|147.21|144.41|147.45|144.65|147.21|144.41|0
1651200230000|2022-04-29 02:43:50|147.33|144.53|147.45|144.65|147.45|144.65|147.33|144.53|0
1651200240000|2022-04-29 02:44:00|147.39|144.59|147.45|144.65|147.45|144.65|147.39|144.59|0
1651200250000|2022-04-29 02:44:10|147.33|144.53|147.33|144.53|147.33|144.53|147.21|144.41|0
1651200260000|2022-04-29 02:44:20|147.21|144.41|147.09|144.29|147.21|144.41|147.09|144.29|0
1651200270000|2022-04-29 02:44:30|147.04|144.24|146.74|143.94|147.04|144.24|146.74|143.94|0
1651200290000|2022-04-29 02:44:50|146.62|143.82|146.74|143.94|146.74|143.94|146.62|143.82|0
1651200300000|2022-04-29 02:45:00|146.62|143.82|146.51|143.71|146.62|143.82|146.51|143.71|0
1651200310000|2022-04-29 02:45:10|146.39|143.59|146.04|143.24|146.39|143.59|146.04|143.24|0
1651200320000|2022-04-29 02:45:20|146.16|143.36|146.16|143.36|146.16|143.36|146.04|143.24|0
1651200330000|2022-04-29 02:45:30|146.27|143.47|146.27|143.47|146.27|143.47|146.27|143.47|0
1651200340000|2022-04-29 02:45:40|146.22|143.42|145.81|143.01|146.22|143.42|145.81|143.01|0
1651200350000|2022-04-29 02:45:50|145.69|142.89|145.69|142.89|145.69|142.89|145.69|142.89|0
1651200380000|2022-04-29 02:46:20|145.57|142.77|145.57|142.77|145.57|142.77|145.57|142.77|0
1651200410000|2022-04-29 02:46:50|145.63|142.83|145.63|142.83|145.63|142.83|145.63|142.83|0
1651200420000|2022-04-29 02:47:00|145.57|142.77|145.69|142.89|145.69|142.89|145.57|142.77|0
1651200430000|2022-04-29 02:47:10|145.75|142.95|145.92|143.12|145.92|143.12|145.75|142.95|0
1651200440000|2022-04-29 02:47:20|145.86|143.06|145.86|143.06|145.86|143.06|145.8|143|0
1651200450000|2022-04-29 02:47:30|145.8|143|145.92|143.12|145.92|143.12|145.8|143|0
1651200460000|2022-04-29 02:47:40|145.86|143.06|145.8|143|145.86|143.06|145.8|143|0
1651200470000|2022-04-29 02:47:50|145.69|142.89|145.69|142.89|145.69|142.89|145.69|142.89|0
1651200480000|2022-04-29 02:48:00|145.63|142.83|145.69|142.89|145.69|142.89|145.63|142.83|0
1651200490000|2022-04-29 02:48:10|145.86|143.06|145.8|143|145.86|143.06|145.8|143|0
1651200520000|2022-04-29 02:48:40|145.92|143.12|145.92|143.12|145.92|143.12|145.92|143.12|0
1651200530000|2022-04-29 02:48:50|145.86|143.06|145.92|143.12|145.92|143.12|145.86|143.06|0
1651200540000|2022-04-29 02:49:00|146.04|143.24|145.92|143.12|146.04|143.24|145.92|143.12|0
1651200560000|2022-04-29 02:49:20|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1651200570000|2022-04-29 02:49:30|146.03|143.23|146.15|143.35|146.15|143.35|146.03|143.23|0
1651200580000|2022-04-29 02:49:40|146.1|143.3|146.15|143.35|146.15|143.35|146.1|143.3|0
1651200590000|2022-04-29 02:49:50|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1651200600000|2022-04-29 02:50:00|145.92|143.12|145.8|143|145.92|143.12|145.74|142.94|0
1651200630000|2022-04-29 02:50:30|145.92|143.12|145.8|143|145.92|143.12|145.8|143|0
1651200640000|2022-04-29 02:50:40|145.74|142.94|145.8|143|145.8|143|145.74|142.94|0
1651200660000|2022-04-29 02:51:00|145.92|143.12|145.92|143.12|145.92|143.12|145.92|143.12|0
1651200690000|2022-04-29 02:51:30|145.86|143.06|145.86|143.06|145.92|143.12|145.86|143.06|0
1651200700000|2022-04-29 02:51:40|145.8|143|145.8|143|145.8|143|145.8|143|0
1651200710000|2022-04-29 02:51:50|145.68|142.88|145.63|142.83|145.68|142.88|145.63|142.83|0
1651200720000|2022-04-29 02:52:00|145.57|142.77|145.57|142.77|145.57|142.77|145.57|142.77|0
1651200730000|2022-04-29 02:52:10|145.51|142.71|145.22|142.42|145.51|142.71|145.16|142.36|0
1651200740000|2022-04-29 02:52:20|145.33|142.53|145.57|142.77|145.57|142.77|145.33|142.53|0
1651200760000|2022-04-29 02:52:40|145.56|142.76|145.45|142.65|145.56|142.76|145.45|142.65|0
1651200780000|2022-04-29 02:53:00|145.39|142.59|145.56|142.76|145.56|142.76|145.39|142.59|0
1651200790000|2022-04-29 02:53:10|145.45|142.65|145.56|142.76|145.56|142.76|145.45|142.65|0
1651200800000|2022-04-29 02:53:20|145.62|142.82|145.62|142.82|145.68|142.88|145.62|142.82|0
1651200810000|2022-04-29 02:53:30|145.68|142.88|145.68|142.88|145.68|142.88|145.68|142.88|0
1651200820000|2022-04-29 02:53:40|145.56|142.76|145.68|142.88|145.68|142.88|145.56|142.76|0
1651200830000|2022-04-29 02:53:50|145.56|142.76|145.45|142.65|145.56|142.76|145.45|142.65|0
1651200840000|2022-04-29 02:54:00|145.33|142.53|145.33|142.53|145.39|142.59|145.33|142.53|0
1651200850000|2022-04-29 02:54:10|145.45|142.65|145.45|142.65|145.45|142.65|145.45|142.65|0
1651200860000|2022-04-29 02:54:20|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651200870000|2022-04-29 02:54:30|145.51|142.71|145.45|142.65|145.51|142.71|145.45|142.65|0
1651200880000|2022-04-29 02:54:40|145.51|142.71|145.56|142.76|145.56|142.76|145.51|142.71|0
1651200890000|2022-04-29 02:54:50|145.45|142.65|145.51|142.71|145.56|142.76|145.45|142.65|0
1651200900000|2022-04-29 02:55:00|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1651200910000|2022-04-29 02:55:10|145.45|142.65|145.45|142.65|145.45|142.65|145.45|142.65|0
1651200920000|2022-04-29 02:55:20|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1651200930000|2022-04-29 02:55:30|145.21|142.41|145.1|142.3|145.21|142.41|145.04|142.24|0
1651200940000|2022-04-29 02:55:40|145.21|142.41|145.33|142.53|145.33|142.53|145.21|142.41|0
1651200950000|2022-04-29 02:55:50|145.45|142.65|145.51|142.71|145.51|142.71|145.45|142.65|0
1651200960000|2022-04-29 02:56:00|145.68|142.88|145.79|142.99|145.79|142.99|145.68|142.88|0
1651200970000|2022-04-29 02:56:10|145.91|143.11|145.91|143.11|145.91|143.11|145.91|143.11|0
1651200990000|2022-04-29 02:56:30|145.79|142.99|145.91|143.11|145.91|143.11|145.79|142.99|0
1651201010000|2022-04-29 02:56:50|146.03|143.23|146.14|143.34|146.14|143.34|146.03|143.23|0
1651201020000|2022-04-29 02:57:00|146.26|143.46|146.14|143.34|146.26|143.46|146.14|143.34|0
1651201030000|2022-04-29 02:57:10|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1651201040000|2022-04-29 02:57:20|145.91|143.11|145.91|143.11|145.91|143.11|145.91|143.11|0
1651201050000|2022-04-29 02:57:30|145.79|142.99|145.68|142.88|145.79|142.99|145.68|142.88|0
1651201070000|2022-04-29 02:57:50|145.79|142.99|145.79|142.99|145.79|142.99|145.79|142.99|0
1651201080000|2022-04-29 02:58:00|145.68|142.88|145.68|142.88|145.68|142.88|145.68|142.88|0
1651201090000|2022-04-29 02:58:10|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651201100000|2022-04-29 02:58:20|145.5|142.7|145.56|142.76|145.56|142.76|145.5|142.7|0
1651201110000|2022-04-29 02:58:30|145.44|142.64|145.5|142.7|145.5|142.7|145.44|142.64|0
1651201120000|2022-04-29 02:58:40|145.56|142.76|145.68|142.88|145.68|142.88|145.56|142.76|0
1651201130000|2022-04-29 02:58:50|145.74|142.94|145.79|142.99|145.79|142.99|145.74|142.94|0
1651201140000|2022-04-29 02:59:00|145.85|143.05|145.91|143.11|145.91|143.11|145.85|143.05|0
1651201150000|2022-04-29 02:59:10|146.02|143.22|146.02|143.22|146.09|143.29|146.02|143.22|0
1651201160000|2022-04-29 02:59:20|145.97|143.17|145.85|143.05|146.02|143.22|145.85|143.05|0
1651201170000|2022-04-29 02:59:30|145.79|142.99|145.85|143.05|145.85|143.05|145.79|142.99|0
1651201180000|2022-04-29 02:59:40|145.91|143.11|145.79|142.99|145.91|143.11|145.79|142.99|0
1651201190000|2022-04-29 02:59:50|145.85|143.05|145.91|143.11|145.91|143.11|145.85|143.05|0
1651201200000|2022-04-29 03:00:00|145.79|142.99|145.73|142.93|145.79|142.99|145.73|142.93|0
1651201210000|2022-04-29 03:00:10|145.67|142.87|145.79|142.99|145.79|142.99|145.67|142.87|0
1651201220000|2022-04-29 03:00:20|145.73|142.93|145.67|142.87|145.73|142.93|145.67|142.87|0
1651201230000|2022-04-29 03:00:30|145.73|142.93|145.73|142.93|145.73|142.93|145.73|142.93|0
1651201240000|2022-04-29 03:00:40|145.67|142.87|145.73|142.93|145.73|142.93|145.67|142.87|0
1651201250000|2022-04-29 03:00:50|145.67|142.87|145.73|142.93|145.73|142.93|145.67|142.87|0
1651201260000|2022-04-29 03:01:00|145.67|142.87|145.79|142.99|145.79|142.99|145.67|142.87|0
1651201270000|2022-04-29 03:01:10|145.73|142.93|145.67|142.87|145.73|142.93|145.67|142.87|0
1651201280000|2022-04-29 03:01:20|145.56|142.76|145.5|142.7|145.56|142.76|145.5|142.7|0
1651201290000|2022-04-29 03:01:30|145.44|142.64|145.32|142.52|145.44|142.64|145.32|142.52|0
1651201300000|2022-04-29 03:01:40|145.21|142.41|145.32|142.52|145.32|142.52|145.21|142.41|0
1651201310000|2022-04-29 03:01:50|145.27|142.47|145.32|142.52|145.32|142.52|145.27|142.47|0
1651201340000|2022-04-29 03:02:20|145.44|142.64|145.44|142.64|145.44|142.64|145.44|142.64|0
1651201350000|2022-04-29 03:02:30|145.62|142.82|145.67|142.87|145.67|142.87|145.62|142.82|0
1651201360000|2022-04-29 03:02:40|145.73|142.93|145.73|142.93|145.79|142.99|145.73|142.93|0
1651201370000|2022-04-29 03:02:50|145.67|142.87|145.67|142.87|145.67|142.87|145.67|142.87|0
1651201380000|2022-04-29 03:03:00|145.61|142.81|145.61|142.81|145.61|142.81|145.61|142.81|0
1651201390000|2022-04-29 03:03:10|145.67|142.87|145.67|142.87|145.67|142.87|145.67|142.87|0
1651201420000|2022-04-29 03:03:40|145.55|142.75|145.55|142.75|145.55|142.75|145.55|142.75|0
1651201430000|2022-04-29 03:03:50|145.44|142.64|145.5|142.7|145.5|142.7|145.44|142.64|0
1651201440000|2022-04-29 03:04:00|145.44|142.64|145.5|142.7|145.55|142.75|145.44|142.64|0
1651201450000|2022-04-29 03:04:10|145.55|142.75|145.55|142.75|145.55|142.75|145.55|142.75|0
1651201460000|2022-04-29 03:04:20|145.5|142.7|145.5|142.7|145.5|142.7|145.5|142.7|0
1651201470000|2022-04-29 03:04:30|145.55|142.75|145.55|142.75|145.61|142.81|145.55|142.75|0
1651201480000|2022-04-29 03:04:40|145.61|142.81|145.67|142.87|145.67|142.87|145.55|142.75|0
1651201490000|2022-04-29 03:04:50|145.61|142.81|145.55|142.75|145.61|142.81|145.55|142.75|0
1651201500000|2022-04-29 03:05:00|145.67|142.87|145.67|142.87|145.67|142.87|145.61|142.81|0
1651201510000|2022-04-29 03:05:10|145.78|142.98|145.9|143.1|145.9|143.1|145.78|142.98|0
1651201520000|2022-04-29 03:05:20|145.96|143.16|146.02|143.22|146.02|143.22|145.9|143.1|0
1651201530000|2022-04-29 03:05:30|145.9|143.1|145.9|143.1|145.9|143.1|145.9|143.1|0
1651201540000|2022-04-29 03:05:40|146.02|143.22|146.02|143.22|146.02|143.22|146.02|143.22|0
1651201550000|2022-04-29 03:05:50|146.13|143.33|146.13|143.33|146.13|143.33|146.13|143.33|0
1651201560000|2022-04-29 03:06:00|146.25|143.45|146.25|143.45|146.25|143.45|146.13|143.33|0
1651201570000|2022-04-29 03:06:10|146.31|143.51|146.37|143.57|146.37|143.57|146.31|143.51|0
1651201580000|2022-04-29 03:06:20|146.31|143.51|146.13|143.33|146.31|143.51|146.13|143.33|0
1651201590000|2022-04-29 03:06:30|146.31|143.51|146.31|143.51|146.31|143.51|146.31|143.51|0
1651201600000|2022-04-29 03:06:40|146.25|143.45|146.25|143.45|146.25|143.45|146.25|143.45|0
1651201610000|2022-04-29 03:06:50|146.37|143.57|146.37|143.57|146.37|143.57|146.37|143.57|0
1651201620000|2022-04-29 03:07:00|146.13|143.33|146.08|143.28|146.13|143.33|146.08|143.28|0
1651201630000|2022-04-29 03:07:10|146.02|143.22|145.9|143.1|146.02|143.22|145.84|143.04|0
1651201640000|2022-04-29 03:07:20|145.84|143.04|145.78|142.98|145.84|143.04|145.78|142.98|0
1651201650000|2022-04-29 03:07:30|145.84|143.04|145.78|142.98|145.84|143.04|145.78|142.98|0
1651201660000|2022-04-29 03:07:40|145.84|143.04|145.84|143.04|145.84|143.04|145.84|143.04|0
1651201670000|2022-04-29 03:07:50|145.9|143.1|145.78|142.98|145.9|143.1|145.78|142.98|0
1651201680000|2022-04-29 03:08:00|145.84|143.04|145.55|142.75|145.84|143.04|145.55|142.75|0
1651201690000|2022-04-29 03:08:10|145.67|142.87|145.66|142.86|145.67|142.87|145.66|142.86|0
1651201700000|2022-04-29 03:08:20|145.73|142.93|145.66|142.86|145.73|142.93|145.66|142.86|0
1651201710000|2022-04-29 03:08:30|145.73|142.93|145.66|142.86|145.73|142.93|145.66|142.86|0
1651201720000|2022-04-29 03:08:40|145.73|142.93|145.73|142.93|145.73|142.93|145.73|142.93|0
1651201730000|2022-04-29 03:08:50|145.72|142.92|145.9|143.1|145.9|143.1|145.72|142.92|0
1651201740000|2022-04-29 03:09:00|145.78|142.98|145.78|142.98|145.78|142.98|145.72|142.92|0
1651201750000|2022-04-29 03:09:10|145.84|143.04|145.84|143.04|145.84|143.04|145.84|143.04|0
1651201760000|2022-04-29 03:09:20|145.78|142.98|145.9|143.1|145.9|143.1|145.78|142.98|0
1651201770000|2022-04-29 03:09:30|146.01|143.21|145.9|143.1|146.01|143.21|145.9|143.1|0
1651201780000|2022-04-29 03:09:40|146.01|143.21|146.01|143.21|146.01|143.21|145.96|143.16|0
1651201790000|2022-04-29 03:09:50|145.96|143.16|146.01|143.21|146.01|143.21|145.96|143.16|0
1651201800000|2022-04-29 03:10:00|146.07|143.27|146.13|143.33|146.13|143.33|146.01|143.21|0
1651201810000|2022-04-29 03:10:10|146.25|143.45|146.31|143.51|146.31|143.51|146.25|143.45|0
1651201820000|2022-04-29 03:10:20|146.25|143.45|146.36|143.56|146.36|143.56|146.25|143.45|0
1651201830000|2022-04-29 03:10:30|146.6|143.8|146.66|143.86|146.66|143.86|146.6|143.8|0
1651201840000|2022-04-29 03:10:40|146.6|143.8|146.6|143.8|146.6|143.8|146.54|143.74|0
1651201850000|2022-04-29 03:10:50|146.66|143.86|146.83|144.03|146.83|144.03|146.6|143.8|0
1651201860000|2022-04-29 03:11:00|146.89|144.09|146.83|144.03|146.89|144.09|146.83|144.03|0
1651201870000|2022-04-29 03:11:10|146.6|143.8|146.48|143.68|146.6|143.8|146.48|143.68|0
1651201880000|2022-04-29 03:11:20|146.36|143.56|146.48|143.68|146.48|143.68|146.36|143.56|0
1651201890000|2022-04-29 03:11:30|146.6|143.8|146.71|143.91|146.71|143.91|146.6|143.8|0
1651201900000|2022-04-29 03:11:40|146.83|144.03|146.95|144.15|146.95|144.15|146.83|144.03|0
1651201910000|2022-04-29 03:11:50|147.3|144.5|147.42|144.62|147.42|144.62|147.3|144.5|0
1651201920000|2022-04-29 03:12:00|147.3|144.5|147.3|144.5|147.42|144.62|147.3|144.5|0
1651201930000|2022-04-29 03:12:10|147.13|144.33|147.3|144.5|147.3|144.5|147.06|144.26|0
1651201940000|2022-04-29 03:12:20|147.18|144.38|147.24|144.44|147.24|144.44|147.18|144.38|0
1651201950000|2022-04-29 03:12:30|147.18|144.38|147.18|144.38|147.18|144.38|147.18|144.38|0
1651201960000|2022-04-29 03:12:40|147.06|144.26|146.95|144.15|147.06|144.26|146.95|144.15|0
1651201970000|2022-04-29 03:12:50|147.01|144.21|146.95|144.15|147.01|144.21|146.95|144.15|0
1651201980000|2022-04-29 03:13:00|146.83|144.03|146.89|144.09|146.89|144.09|146.83|144.03|0
1651201990000|2022-04-29 03:13:10|146.95|144.15|146.89|144.09|146.95|144.15|146.89|144.09|0
1651202000000|2022-04-29 03:13:20|146.71|143.91|146.59|143.79|146.71|143.91|146.59|143.79|0
1651202010000|2022-04-29 03:13:30|146.66|143.86|146.83|144.03|146.83|144.03|146.66|143.86|0
1651202020000|2022-04-29 03:13:40|146.77|143.97|146.77|143.97|146.77|143.97|146.71|143.91|0
1651202030000|2022-04-29 03:13:50|146.71|143.91|146.71|143.91|146.71|143.91|146.71|143.91|0
1651202040000|2022-04-29 03:14:00|146.77|143.97|146.65|143.85|146.77|143.97|146.65|143.85|0
1651202050000|2022-04-29 03:14:10|146.59|143.79|146.59|143.79|146.59|143.79|146.48|143.68|0
1651202060000|2022-04-29 03:14:20|146.54|143.74|146.71|143.91|146.71|143.91|146.54|143.74|0
1651202070000|2022-04-29 03:14:30|146.77|143.97|146.77|143.97|146.77|143.97|146.77|143.97|0
1651202080000|2022-04-29 03:14:40|146.89|144.09|146.83|144.03|146.89|144.09|146.83|144.03|0
1651202090000|2022-04-29 03:14:50|146.71|143.91|146.83|144.03|146.83|144.03|146.65|143.85|0
1651202100000|2022-04-29 03:15:00|146.59|143.79|146.71|143.91|146.71|143.91|146.59|143.79|0
1651202110000|2022-04-29 03:15:10|146.77|143.97|146.59|143.79|146.77|143.97|146.59|143.79|0
1651202120000|2022-04-29 03:15:20|146.71|143.91|146.71|143.91|146.83|144.03|146.71|143.91|0
1651202130000|2022-04-29 03:15:30|146.59|143.79|146.71|143.91|146.71|143.91|146.59|143.79|0
1651202140000|2022-04-29 03:15:40|146.94|144.14|146.94|144.14|147.06|144.26|146.94|144.14|0
1651202150000|2022-04-29 03:15:50|146.89|144.09|146.89|144.09|146.89|144.09|146.89|144.09|0
1651202160000|2022-04-29 03:16:00|146.83|144.03|146.77|143.97|146.83|144.03|146.77|143.97|0
1651202170000|2022-04-29 03:16:10|146.71|143.91|146.77|143.97|146.77|143.97|146.71|143.91|0
1651202180000|2022-04-29 03:16:20|146.71|143.91|146.47|143.67|146.71|143.91|146.47|143.67|0
1651202190000|2022-04-29 03:16:30|146.12|143.32|146.12|143.32|146.24|143.44|146.12|143.32|0
1651202200000|2022-04-29 03:16:40|146.24|143.44|146.07|143.27|146.24|143.44|146.07|143.27|0
1651202210000|2022-04-29 03:16:50|146.01|143.21|146.24|143.44|146.24|143.44|146.01|143.21|0
1651202220000|2022-04-29 03:17:00|146.18|143.38|146.12|143.32|146.18|143.38|146.12|143.32|0
1651202230000|2022-04-29 03:17:10|146.01|143.21|146.12|143.32|146.18|143.38|146.01|143.21|0
1651202240000|2022-04-29 03:17:20|146.24|143.44|146.36|143.56|146.36|143.56|146.24|143.44|0
1651202250000|2022-04-29 03:17:30|146.47|143.67|146.36|143.56|146.47|143.67|146.36|143.56|0
1651202260000|2022-04-29 03:17:40|146.47|143.67|146.3|143.5|146.47|143.67|146.3|143.5|0
1651202270000|2022-04-29 03:17:50|146.24|143.44|146.24|143.44|146.24|143.44|146.24|143.44|0
1651202280000|2022-04-29 03:18:00|146.12|143.32|146|143.2|146.12|143.32|146|143.2|0
1651202290000|2022-04-29 03:18:10|145.89|143.09|145.77|142.97|145.89|143.09|145.77|142.97|0
1651202300000|2022-04-29 03:18:20|145.83|143.03|145.83|143.03|145.83|143.03|145.77|142.97|0
1651202310000|2022-04-29 03:18:30|145.77|142.97|145.77|142.97|145.77|142.97|145.65|142.85|0
1651202320000|2022-04-29 03:18:40|145.65|142.85|145.54|142.74|145.65|142.85|145.54|142.74|0
1651202330000|2022-04-29 03:18:50|145.65|142.85|145.42|142.62|145.65|142.85|145.42|142.62|0
1651202340000|2022-04-29 03:19:00|145.36|142.56|145.02|142.22|145.36|142.56|145.02|142.22|0
1651202350000|2022-04-29 03:19:10|145.07|142.27|145.07|142.27|145.07|142.27|145.07|142.27|0
1651202360000|2022-04-29 03:19:20|145.13|142.33|145.3|142.5|145.3|142.5|145.13|142.33|0
1651202370000|2022-04-29 03:19:30|145.36|142.56|145.3|142.5|145.36|142.56|145.3|142.5|0
1651202380000|2022-04-29 03:19:40|145.19|142.39|145.25|142.45|145.25|142.45|145.13|142.33|0
1651202390000|2022-04-29 03:19:50|145.19|142.39|145.3|142.5|145.3|142.5|145.19|142.39|0
1651202400000|2022-04-29 03:20:00|145.19|142.39|145.25|142.45|145.3|142.5|145.19|142.39|0
1651202410000|2022-04-29 03:20:10|145.19|142.39|145.19|142.39|145.3|142.5|145.19|142.39|0
1651202420000|2022-04-29 03:20:20|145.13|142.33|145.13|142.33|145.13|142.33|145.13|142.33|0
1651202430000|2022-04-29 03:20:30|145.19|142.39|145.13|142.33|145.19|142.39|145.13|142.33|0
1651202440000|2022-04-29 03:20:40|145.19|142.39|145.07|142.27|145.19|142.39|145.07|142.27|0
1651202450000|2022-04-29 03:20:50|145.19|142.39|145.19|142.39|145.19|142.39|145.19|142.39|0
1651202480000|2022-04-29 03:21:20|145.3|142.5|145.3|142.5|145.42|142.62|145.25|142.45|0
1651202490000|2022-04-29 03:21:30|145.36|142.56|145.42|142.62|145.42|142.62|145.36|142.56|0
1651202500000|2022-04-29 03:21:40|145.53|142.73|145.48|142.68|145.65|142.85|145.48|142.68|0
1651202510000|2022-04-29 03:21:50|145.53|142.73|145.53|142.73|145.53|142.73|145.53|142.73|0
1651202520000|2022-04-29 03:22:00|145.59|142.79|145.48|142.68|145.59|142.79|145.48|142.68|0
1651202530000|2022-04-29 03:22:10|145.53|142.73|145.53|142.73|145.53|142.73|145.48|142.68|0
1651202540000|2022-04-29 03:22:20|145.42|142.62|145.42|142.62|145.42|142.62|145.42|142.62|0
1651202570000|2022-04-29 03:22:50|145.53|142.73|145.53|142.73|145.53|142.73|145.53|142.73|0
1651202580000|2022-04-29 03:23:00|145.65|142.85|145.65|142.85|145.65|142.85|145.53|142.73|0
1651202590000|2022-04-29 03:23:10|145.59|142.79|145.77|142.97|145.77|142.97|145.59|142.79|0
1651202600000|2022-04-29 03:23:20|145.65|142.85|145.65|142.85|145.71|142.91|145.65|142.85|0
1651202610000|2022-04-29 03:23:30|145.77|142.97|145.65|142.85|145.77|142.97|145.65|142.85|0
1651202620000|2022-04-29 03:23:40|145.59|142.79|145.65|142.85|145.65|142.85|145.59|142.79|0
1651202630000|2022-04-29 03:23:50|145.77|142.97|145.76|142.96|145.77|142.97|145.76|142.96|0
1651202640000|2022-04-29 03:24:00|145.88|143.08|145.88|143.08|145.88|143.08|145.88|143.08|0
1651202650000|2022-04-29 03:24:10|146|143.2|145.94|143.14|146|143.2|145.94|143.14|0
1651202660000|2022-04-29 03:24:20|146|143.2|146.18|143.38|146.18|143.38|146|143.2|0
1651202670000|2022-04-29 03:24:30|146.06|143.26|146.11|143.31|146.11|143.31|146.06|143.26|0
1651202680000|2022-04-29 03:24:40|146.23|143.43|146.35|143.55|146.47|143.67|146.23|143.43|0
1651202690000|2022-04-29 03:24:50|146.47|143.67|146.46|143.66|146.47|143.67|146.41|143.61|0
1651202700000|2022-04-29 03:25:00|146.41|143.61|146.46|143.66|146.46|143.66|146.35|143.55|0
1651202710000|2022-04-29 03:25:10|146.41|143.61|146.53|143.73|146.53|143.73|146.41|143.61|0
1651202720000|2022-04-29 03:25:20|146.58|143.78|146.35|143.55|146.58|143.78|146.35|143.55|0
1651202760000|2022-04-29 03:26:00|145.88|143.08|145.76|142.96|145.88|143.08|145.76|142.96|0
1651202770000|2022-04-29 03:26:10|145.71|142.91|145.41|142.61|145.71|142.91|145.41|142.61|0
1651202780000|2022-04-29 03:26:20|145.3|142.5|145.18|142.38|145.3|142.5|145.18|142.38|0
1651202790000|2022-04-29 03:26:30|145.3|142.5|145.24|142.44|145.3|142.5|145.24|142.44|0
1651202800000|2022-04-29 03:26:40|145.3|142.5|145.36|142.56|145.36|142.56|145.3|142.5|0
1651202810000|2022-04-29 03:26:50|145.41|142.61|145.41|142.61|145.47|142.67|145.41|142.61|0
1651202820000|2022-04-29 03:27:00|145.12|142.32|145.18|142.38|145.18|142.38|144.95|142.15|0
1651202830000|2022-04-29 03:27:10|145.06|142.26|144.48|141.68|145.06|142.26|144.48|141.68|0
1651202840000|2022-04-29 03:27:20|144.37|141.57|144.37|141.57|144.43|141.63|144.37|141.57|0
1651202850000|2022-04-29 03:27:30|144.25|141.45|144.13|141.33|144.25|141.45|144.13|141.33|0
1651202860000|2022-04-29 03:27:40|144.43|141.63|144.48|141.68|144.48|141.68|144.37|141.57|0
1651202870000|2022-04-29 03:27:50|144.71|141.91|144.71|141.91|144.71|141.91|144.71|141.91|0
1651202880000|2022-04-29 03:28:00|144.6|141.8|144.37|141.57|144.6|141.8|144.37|141.57|0
1651202890000|2022-04-29 03:28:10|144.43|141.63|144.6|141.8|144.6|141.8|144.43|141.63|0
1651202900000|2022-04-29 03:28:20|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1651202910000|2022-04-29 03:28:30|144.36|141.56|144.25|141.45|144.36|141.56|144.25|141.45|0
1651202920000|2022-04-29 03:28:40|144.13|141.33|144.13|141.33|144.19|141.39|144.13|141.33|0
1651202930000|2022-04-29 03:28:50|144.25|141.45|144.36|141.56|144.36|141.56|144.25|141.45|0
1651202940000|2022-04-29 03:29:00|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1651202950000|2022-04-29 03:29:10|144.6|141.8|144.71|141.91|144.71|141.91|144.6|141.8|0
1651202960000|2022-04-29 03:29:20|144.83|142.03|145.06|142.26|145.06|142.26|144.83|142.03|0
1651202970000|2022-04-29 03:29:30|144.94|142.14|144.83|142.03|144.94|142.14|144.83|142.03|0
1651202980000|2022-04-29 03:29:40|144.94|142.14|144.94|142.14|145.06|142.26|144.94|142.14|0
1651202990000|2022-04-29 03:29:50|144.83|142.03|144.71|141.91|144.83|142.03|144.71|141.91|0
1651203000000|2022-04-29 03:30:00|144.66|141.86|144.89|142.09|144.89|142.09|144.66|141.86|0
1651203010000|2022-04-29 03:30:10|144.77|141.97|144.77|141.97|144.77|141.97|144.77|141.97|0
1651203020000|2022-04-29 03:30:20|144.71|141.91|144.59|141.79|144.71|141.91|144.59|141.79|0
1651203030000|2022-04-29 03:30:30|144.71|141.91|144.42|141.62|144.71|141.91|144.42|141.62|0
1651203040000|2022-04-29 03:30:40|144.36|141.56|144.59|141.79|144.59|141.79|144.36|141.56|0
1651203050000|2022-04-29 03:30:50|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1651203060000|2022-04-29 03:31:00|144.42|141.62|144.25|141.45|144.42|141.62|144.25|141.45|0
1651203070000|2022-04-29 03:31:10|144.19|141.39|144.25|141.45|144.25|141.45|144.19|141.39|0
1651203080000|2022-04-29 03:31:20|144.31|141.51|144.31|141.51|144.31|141.51|144.25|141.45|0
1651203090000|2022-04-29 03:31:30|144.36|141.56|144.31|141.51|144.36|141.56|144.31|141.51|0
1651203100000|2022-04-29 03:31:40|144.54|141.74|144.59|141.79|144.59|141.79|144.54|141.74|0
1651203120000|2022-04-29 03:32:00|144.42|141.62|144.31|141.51|144.42|141.62|144.31|141.51|0
1651203130000|2022-04-29 03:32:10|144.25|141.45|144.36|141.56|144.36|141.56|144.25|141.45|0
1651203150000|2022-04-29 03:32:30|144.24|141.44|144.48|141.68|144.48|141.68|144.24|141.44|0
1651203160000|2022-04-29 03:32:40|144.36|141.56|144.24|141.44|144.36|141.56|144.24|141.44|0
1651203170000|2022-04-29 03:32:50|144.36|141.56|144.36|141.56|144.36|141.56|144.36|141.56|0
1651203180000|2022-04-29 03:33:00|144.3|141.5|144.48|141.68|144.48|141.68|144.24|141.44|0
1651203190000|2022-04-29 03:33:10|144.54|141.74|144.65|141.85|144.65|141.85|144.54|141.74|0
1651203200000|2022-04-29 03:33:20|144.59|141.79|144.59|141.79|144.59|141.79|144.59|141.79|0
1651203210000|2022-04-29 03:33:30|144.48|141.68|144.36|141.56|144.48|141.68|144.36|141.56|0
1651203220000|2022-04-29 03:33:40|144.24|141.44|144.36|141.56|144.36|141.56|144.24|141.44|0
1651203230000|2022-04-29 03:33:50|144.24|141.44|144.24|141.44|144.36|141.56|144.24|141.44|0
1651203240000|2022-04-29 03:34:00|144.42|141.62|144.65|141.85|144.65|141.85|144.42|141.62|0
1651203250000|2022-04-29 03:34:10|144.36|141.56|144.36|141.56|144.36|141.56|144.36|141.56|0
1651203260000|2022-04-29 03:34:20|144.24|141.44|144.24|141.44|144.24|141.44|144.24|141.44|0
1651203270000|2022-04-29 03:34:30|144.36|141.56|144.36|141.56|144.36|141.56|144.36|141.56|0
1651203280000|2022-04-29 03:34:40|144.47|141.67|144.59|141.79|144.59|141.79|144.47|141.67|0
1651203290000|2022-04-29 03:34:50|144.71|141.91|144.53|141.73|144.71|141.91|144.53|141.73|0
1651203300000|2022-04-29 03:35:00|144.36|141.56|144.47|141.67|144.47|141.67|144.36|141.56|0
1651203320000|2022-04-29 03:35:20|144.59|141.79|144.71|141.91|144.71|141.91|144.59|141.79|0
1651203330000|2022-04-29 03:35:30|144.88|142.08|144.82|142.02|144.88|142.08|144.82|142.02|0
1651203340000|2022-04-29 03:35:40|144.71|141.91|144.94|142.14|144.94|142.14|144.71|141.91|0
1651203350000|2022-04-29 03:35:50|145|142.2|144.94|142.14|145|142.2|144.94|142.14|0
1651203360000|2022-04-29 03:36:00|144.82|142.02|144.7|141.9|144.82|142.02|144.59|141.79|0
1651203370000|2022-04-29 03:36:10|144.82|142.02|144.94|142.14|144.94|142.14|144.82|142.02|0
1651203380000|2022-04-29 03:36:20|145|142.2|145|142.2|145|142.2|144.94|142.14|0
1651203390000|2022-04-29 03:36:30|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1651203400000|2022-04-29 03:36:40|144.82|142.02|144.94|142.14|144.94|142.14|144.82|142.02|0
1651203410000|2022-04-29 03:36:50|145|142.2|145.17|142.37|145.17|142.37|145|142.2|0
1651203420000|2022-04-29 03:37:00|145.23|142.43|145|142.2|145.23|142.43|145|142.2|0
1651203430000|2022-04-29 03:37:10|145.75|142.95|145.52|142.72|145.87|143.07|145.52|142.72|0
1651203440000|2022-04-29 03:37:20|145.63|142.83|145.87|143.07|145.87|143.07|145.63|142.83|0
1651203450000|2022-04-29 03:37:30|145.75|142.95|145.69|142.89|145.87|143.07|145.63|142.83|0
1651203460000|2022-04-29 03:37:40|145.75|142.95|145.87|143.07|145.87|143.07|145.75|142.95|0
1651203470000|2022-04-29 03:37:50|145.81|143.01|145.81|143.01|145.87|143.07|145.81|143.01|0
1651203480000|2022-04-29 03:38:00|145.87|143.07|145.81|143.01|145.87|143.07|145.81|143.01|0
1651203490000|2022-04-29 03:38:10|145.93|143.13|145.87|143.07|145.93|143.13|145.87|143.07|0
1651203500000|2022-04-29 03:38:20|145.81|143.01|145.63|142.83|145.81|143.01|145.63|142.83|0
1651203510000|2022-04-29 03:38:30|145.75|142.95|145.58|142.78|145.75|142.95|145.58|142.78|0
1651203520000|2022-04-29 03:38:40|145.52|142.72|145.63|142.83|145.63|142.83|145.52|142.72|0
1651203530000|2022-04-29 03:38:50|145.75|142.95|145.87|143.07|145.87|143.07|145.75|142.95|0
1651203540000|2022-04-29 03:39:00|145.81|143.01|145.69|142.89|145.81|143.01|145.69|142.89|0
1651203550000|2022-04-29 03:39:10|145.63|142.83|145.75|142.95|145.75|142.95|145.63|142.83|0
1651203560000|2022-04-29 03:39:20|145.69|142.89|145.75|142.95|145.75|142.95|145.69|142.89|0
1651203590000|2022-04-29 03:39:50|145.69|142.89|145.63|142.83|145.75|142.95|145.63|142.83|0
1651203600000|2022-04-29 03:40:00|145.51|142.71|145.51|142.71|145.51|142.71|145.46|142.66|0
1651203610000|2022-04-29 03:40:10|145.63|142.83|145.46|142.66|145.63|142.83|145.46|142.66|0
1651203620000|2022-04-29 03:40:20|145.51|142.71|145.51|142.71|145.51|142.71|145.4|142.6|0
1651203630000|2022-04-29 03:40:30|145.34|142.54|145.16|142.36|145.4|142.6|145.16|142.36|0
1651203640000|2022-04-29 03:40:40|145.28|142.48|145.28|142.48|145.28|142.48|145.23|142.43|0
1651203650000|2022-04-29 03:40:50|145.4|142.6|145.4|142.6|145.4|142.6|145.28|142.48|0
1651203660000|2022-04-29 03:41:00|145.34|142.54|145.22|142.42|145.34|142.54|145.22|142.42|0
1651203670000|2022-04-29 03:41:10|145.34|142.54|145.22|142.42|145.34|142.54|145.16|142.36|0
1651203680000|2022-04-29 03:41:20|145.28|142.48|145.34|142.54|145.34|142.54|145.28|142.48|0
1651203690000|2022-04-29 03:41:30|145.28|142.48|145.28|142.48|145.34|142.54|145.28|142.48|0
1651203700000|2022-04-29 03:41:40|145.34|142.54|145.51|142.71|145.63|142.83|145.34|142.54|0
1651203710000|2022-04-29 03:41:50|145.46|142.66|145.57|142.77|145.57|142.77|145.46|142.66|0
1651203720000|2022-04-29 03:42:00|145.63|142.83|145.51|142.71|145.63|142.83|145.51|142.71|0
1651203730000|2022-04-29 03:42:10|145.57|142.77|145.51|142.71|145.57|142.77|145.51|142.71|0
1651203740000|2022-04-29 03:42:20|145.69|142.89|145.75|142.95|145.81|143.01|145.69|142.89|0
1651203750000|2022-04-29 03:42:30|145.81|143.01|145.69|142.89|145.86|143.06|145.69|142.89|0
1651203760000|2022-04-29 03:42:40|145.74|142.94|145.81|143.01|145.81|143.01|145.74|142.94|0
1651203770000|2022-04-29 03:42:50|145.92|143.12|145.86|143.06|145.92|143.12|145.86|143.06|0
1651203790000|2022-04-29 03:43:10|145.74|142.94|145.74|142.94|145.74|142.94|145.74|142.94|0
1651203800000|2022-04-29 03:43:20|145.8|143|145.98|143.18|145.98|143.18|145.8|143|0
1651203810000|2022-04-29 03:43:30|146.04|143.24|145.98|143.18|146.04|143.24|145.98|143.18|0
1651203820000|2022-04-29 03:43:40|146.04|143.24|145.86|143.06|146.04|143.24|145.86|143.06|0
1651203830000|2022-04-29 03:43:50|145.98|143.18|145.98|143.18|146.09|143.29|145.98|143.18|0
1651203840000|2022-04-29 03:44:00|146.04|143.24|145.86|143.06|146.33|143.53|145.86|143.06|0
1651203850000|2022-04-29 03:44:10|145.74|142.94|145.8|143|145.8|143|145.74|142.94|0
1651203860000|2022-04-29 03:44:20|145.63|142.83|145.57|142.77|145.69|142.89|145.57|142.77|0
1651203870000|2022-04-29 03:44:30|145.63|142.83|145.69|142.89|145.69|142.89|145.63|142.83|0
1651203880000|2022-04-29 03:44:40|145.63|142.83|145.57|142.77|145.63|142.83|145.51|142.71|0
1651203890000|2022-04-29 03:44:50|145.45|142.65|145.39|142.59|145.51|142.71|145.39|142.59|0
1651203900000|2022-04-29 03:45:00|145.51|142.71|145.51|142.71|145.57|142.77|145.51|142.71|0
1651203910000|2022-04-29 03:45:10|145.63|142.83|145.69|142.89|145.69|142.89|145.63|142.83|0
1651203920000|2022-04-29 03:45:20|145.63|142.83|145.51|142.71|145.63|142.83|145.51|142.71|0
1651203930000|2022-04-29 03:45:30|145.57|142.77|145.57|142.77|145.57|142.77|145.57|142.77|0
1651203940000|2022-04-29 03:45:40|145.63|142.83|145.51|142.71|145.63|142.83|145.45|142.65|0
1651203950000|2022-04-29 03:45:50|145.57|142.77|145.69|142.89|145.69|142.89|145.57|142.77|0
1651203960000|2022-04-29 03:46:00|145.57|142.77|145.45|142.65|145.62|142.82|145.45|142.65|0
1651203970000|2022-04-29 03:46:10|145.51|142.71|145.04|142.24|145.51|142.71|145.04|142.24|0
1651203980000|2022-04-29 03:46:20|144.69|141.89|145.1|142.3|145.1|142.3|144.69|141.89|0
1651203990000|2022-04-29 03:46:30|145.04|142.24|144.99|142.19|145.04|142.24|144.99|142.19|0
1651204000000|2022-04-29 03:46:40|144.93|142.13|145.04|142.24|145.04|142.24|144.87|142.07|0
1651204010000|2022-04-29 03:46:50|145.16|142.36|145.16|142.36|145.27|142.47|145.16|142.36|0
1651204020000|2022-04-29 03:47:00|145.27|142.47|145.16|142.36|145.27|142.47|145.16|142.36|0
1651204030000|2022-04-29 03:47:10|145.1|142.3|144.99|142.19|145.1|142.3|144.93|142.13|0
1651204040000|2022-04-29 03:47:20|145.04|142.24|145.04|142.24|145.1|142.3|145.04|142.24|0
1651204050000|2022-04-29 03:47:30|145.1|142.3|145.04|142.24|145.16|142.36|145.04|142.24|0
1651204060000|2022-04-29 03:47:40|144.99|142.19|145.27|142.47|145.27|142.47|144.99|142.19|0
1651204070000|2022-04-29 03:47:50|145.51|142.71|145.39|142.59|145.51|142.71|145.27|142.47|0
1651204080000|2022-04-29 03:48:00|145.51|142.71|145.45|142.65|145.51|142.71|145.39|142.59|0
1651204090000|2022-04-29 03:48:10|145.51|142.71|145.39|142.59|145.51|142.71|145.39|142.59|0
1651204100000|2022-04-29 03:48:20|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1651204110000|2022-04-29 03:48:30|145.45|142.65|145.51|142.71|145.51|142.71|145.45|142.65|0
1651204130000|2022-04-29 03:48:50|145.45|142.65|145.39|142.59|145.51|142.71|145.39|142.59|0
1651204140000|2022-04-29 03:49:00|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1651204150000|2022-04-29 03:49:10|145.22|142.42|145.39|142.59|145.39|142.59|145.22|142.42|0
1651204160000|2022-04-29 03:49:20|145.22|142.42|145.04|142.24|145.22|142.42|145.04|142.24|0
1651204170000|2022-04-29 03:49:30|145.16|142.36|145.16|142.36|145.16|142.36|145.04|142.24|0
1651204180000|2022-04-29 03:49:40|145.33|142.53|145.62|142.82|145.62|142.82|145.33|142.53|0
1651204190000|2022-04-29 03:49:50|145.5|142.7|145.62|142.82|145.62|142.82|145.5|142.7|0
1651204200000|2022-04-29 03:50:00|145.56|142.76|145.15|142.35|145.56|142.76|145.15|142.35|0
1651204210000|2022-04-29 03:50:10|145.22|142.42|145.21|142.41|145.27|142.47|145.21|142.41|0
1651204220000|2022-04-29 03:50:20|145.39|142.59|145.27|142.47|145.39|142.59|145.27|142.47|0
1651204230000|2022-04-29 03:50:30|145.1|142.3|145.04|142.24|145.1|142.3|145.04|142.24|0
1651204240000|2022-04-29 03:50:40|145.1|142.3|145.21|142.41|145.21|142.41|145.1|142.3|0
1651204250000|2022-04-29 03:50:50|145.33|142.53|145.21|142.41|145.33|142.53|145.21|142.41|0
1651204260000|2022-04-29 03:51:00|145.27|142.47|145.04|142.24|145.27|142.47|145.04|142.24|0
1651204270000|2022-04-29 03:51:10|144.92|142.12|144.75|141.95|144.98|142.18|144.75|141.95|0
1651204280000|2022-04-29 03:51:20|144.69|141.89|144.63|141.83|144.69|141.89|144.63|141.83|0
1651204290000|2022-04-29 03:51:30|144.57|141.77|144.69|141.89|144.69|141.89|144.46|141.66|0
1651204300000|2022-04-29 03:51:40|144.92|142.12|144.8|142|145.04|142.24|144.69|141.89|0
1651204310000|2022-04-29 03:51:50|144.92|142.12|145.15|142.35|145.15|142.35|144.92|142.12|0
1651204320000|2022-04-29 03:52:00|145.04|142.24|145.04|142.24|145.15|142.35|145.04|142.24|0
1651204330000|2022-04-29 03:52:10|144.92|142.12|145.39|142.59|145.39|142.59|144.92|142.12|0
1651204340000|2022-04-29 03:52:20|145.38|142.58|145.5|142.7|145.5|142.7|145.38|142.58|0
1651204350000|2022-04-29 03:52:30|145.62|142.82|145.8|143|145.8|143|145.56|142.76|0
1651204360000|2022-04-29 03:52:40|145.68|142.88|145.68|142.88|145.85|143.05|145.68|142.88|0
1651204370000|2022-04-29 03:52:50|145.73|142.93|145.79|142.99|145.79|142.99|145.73|142.93|0
1651204380000|2022-04-29 03:53:00|145.85|143.05|145.85|143.05|145.97|143.17|145.85|143.05|0
1651204390000|2022-04-29 03:53:10|146.03|143.23|145.91|143.11|146.03|143.23|145.91|143.11|0
1651204400000|2022-04-29 03:53:20|145.97|143.17|146.2|143.4|146.32|143.52|145.97|143.17|0
1651204410000|2022-04-29 03:53:30|146.32|143.52|146.2|143.4|146.32|143.52|146.2|143.4|0
1651204420000|2022-04-29 03:53:40|146.32|143.52|146.2|143.4|146.32|143.52|146.2|143.4|0
1651204430000|2022-04-29 03:53:50|146.08|143.28|146.14|143.34|146.2|143.4|146.08|143.28|0
1651204440000|2022-04-29 03:54:00|146.32|143.52|146.43|143.63|146.43|143.63|146.32|143.52|0
1651204450000|2022-04-29 03:54:10|146.55|143.75|146.43|143.63|146.55|143.75|146.43|143.63|0
1651204460000|2022-04-29 03:54:20|146.55|143.75|146.55|143.75|146.67|143.87|146.55|143.75|0
1651204470000|2022-04-29 03:54:30|146.61|143.81|146.49|143.69|146.61|143.81|146.43|143.63|0
1651204480000|2022-04-29 03:54:40|146.38|143.58|146.43|143.63|146.49|143.69|146.38|143.58|0
1651204490000|2022-04-29 03:54:50|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1651204500000|2022-04-29 03:55:00|146.43|143.63|146.43|143.63|146.43|143.63|146.43|143.63|0
1651204510000|2022-04-29 03:55:10|146.49|143.69|146.67|143.87|146.67|143.87|146.49|143.69|0
1651204520000|2022-04-29 03:55:20|146.78|143.98|147.25|144.45|147.25|144.45|146.78|143.98|0
1651204530000|2022-04-29 03:55:30|147.14|144.34|147.02|144.22|147.14|144.34|147.02|144.22|0
1651204540000|2022-04-29 03:55:40|146.9|144.1|146.67|143.87|146.9|144.1|146.67|143.87|0
1651204550000|2022-04-29 03:55:50|146.84|144.04|146.67|143.87|146.84|144.04|146.55|143.75|0
1651204560000|2022-04-29 03:56:00|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1651204570000|2022-04-29 03:56:10|146.73|143.93|146.9|144.1|146.9|144.1|146.73|143.93|0
1651204580000|2022-04-29 03:56:20|146.96|144.16|147.02|144.22|147.02|144.22|146.9|144.1|0
1651204590000|2022-04-29 03:56:30|146.9|144.1|146.9|144.1|146.96|144.16|146.9|144.1|0
1651204600000|2022-04-29 03:56:40|146.96|144.16|146.9|144.1|147.02|144.22|146.9|144.1|0
1651204610000|2022-04-29 03:56:50|147.02|144.22|146.9|144.1|147.02|144.22|146.9|144.1|0
1651204620000|2022-04-29 03:57:00|146.96|144.16|146.78|143.98|146.96|144.16|146.78|143.98|0
1651204630000|2022-04-29 03:57:10|146.9|144.1|146.66|143.86|146.9|144.1|146.66|143.86|0
1651204640000|2022-04-29 03:57:20|146.78|143.98|146.78|143.98|146.78|143.98|146.78|143.98|0
1651204650000|2022-04-29 03:57:30|146.66|143.86|146.78|143.98|146.78|143.98|146.66|143.86|0
1651204660000|2022-04-29 03:57:40|146.66|143.86|146.66|143.86|146.66|143.86|146.66|143.86|0
1651204670000|2022-04-29 03:57:50|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1651204680000|2022-04-29 03:58:00|146.61|143.81|146.66|143.86|146.66|143.86|146.61|143.81|0
1651204690000|2022-04-29 03:58:10|146.61|143.81|146.61|143.81|146.66|143.86|146.55|143.75|0
1651204700000|2022-04-29 03:58:20|146.55|143.75|146.66|143.86|146.66|143.86|146.55|143.75|0
1651204710000|2022-04-29 03:58:30|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1651204720000|2022-04-29 03:58:40|146.66|143.86|146.66|143.86|146.66|143.86|146.66|143.86|0
1651204730000|2022-04-29 03:58:50|146.55|143.75|146.55|143.75|146.61|143.81|146.55|143.75|0
1651204740000|2022-04-29 03:59:00|146.19|143.39|145.96|143.16|146.19|143.39|145.84|143.04|0
1651204750000|2022-04-29 03:59:10|146.08|143.28|145.96|143.16|146.14|143.34|145.96|143.16|0
1651204760000|2022-04-29 03:59:20|145.9|143.1|146.02|143.22|146.02|143.22|145.9|143.1|0
1651204770000|2022-04-29 03:59:30|145.55|142.75|145.38|142.58|145.55|142.75|145.38|142.58|0
1651204780000|2022-04-29 03:59:40|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1651204790000|2022-04-29 03:59:50|145.03|142.23|145.2|142.4|145.2|142.4|145.03|142.23|0
1651204800000|2022-04-29 04:00:00|145.14|142.34|145.32|142.52|145.32|142.52|145.14|142.34|0
1651204810000|2022-04-29 04:00:10|145.38|142.58|145.26|142.46|145.44|142.64|145.26|142.46|0
1651204820000|2022-04-29 04:00:20|144.8|142|144.68|141.88|144.91|142.11|144.68|141.88|0
1651204830000|2022-04-29 04:00:30|144.79|141.99|144.56|141.76|144.86|142.06|144.56|141.76|0
1651204840000|2022-04-29 04:00:40|144.33|141.53|144.39|141.59|144.39|141.59|144.33|141.53|0
1651204850000|2022-04-29 04:00:50|144.56|141.76|144.97|142.17|144.97|142.17|144.56|141.76|0
1651204860000|2022-04-29 04:01:00|145.09|142.29|145.03|142.23|145.14|142.34|145.03|142.23|0
1651204870000|2022-04-29 04:01:10|144.91|142.11|144.79|141.99|144.91|142.11|144.79|141.99|0
1651204900000|2022-04-29 04:01:40|144.91|142.11|144.91|142.11|144.91|142.11|144.91|142.11|0
1651204910000|2022-04-29 04:01:50|144.97|142.17|144.97|142.17|144.97|142.17|144.97|142.17|0
1651204920000|2022-04-29 04:02:00|145.03|142.23|145.09|142.29|145.09|142.29|145.03|142.23|0
1651204930000|2022-04-29 04:02:10|144.97|142.17|145.03|142.23|145.03|142.23|144.97|142.17|0
1651204940000|2022-04-29 04:02:20|145.09|142.29|145.26|142.46|145.26|142.46|145.03|142.23|0
1651204950000|2022-04-29 04:02:30|145.2|142.4|145.26|142.46|145.26|142.46|145.2|142.4|0
1651204960000|2022-04-29 04:02:40|145.32|142.52|145.37|142.57|145.37|142.57|145.26|142.46|0
1651204970000|2022-04-29 04:02:50|145.43|142.63|145.49|142.69|145.49|142.69|145.43|142.63|0
1651204980000|2022-04-29 04:03:00|145.32|142.52|145.37|142.57|145.37|142.57|145.32|142.52|0
1651204990000|2022-04-29 04:03:10|145.49|142.69|145.72|142.92|145.72|142.92|145.49|142.69|0
1651205000000|2022-04-29 04:03:20|145.78|142.98|145.96|143.16|146.02|143.22|145.78|142.98|0
1651205010000|2022-04-29 04:03:30|146.02|143.22|145.78|142.98|146.02|143.22|145.78|142.98|0
1651205020000|2022-04-29 04:03:40|145.72|142.92|145.84|143.04|145.84|143.04|145.72|142.92|0
1651205030000|2022-04-29 04:03:50|145.96|143.16|145.96|143.16|145.96|143.16|145.96|143.16|0
1651205050000|2022-04-29 04:04:10|145.84|143.04|145.61|142.81|145.84|143.04|145.61|142.81|0
1651205060000|2022-04-29 04:04:20|145.67|142.87|145.72|142.92|145.84|143.04|145.67|142.87|0
1651205070000|2022-04-29 04:04:30|145.84|143.04|145.9|143.1|145.9|143.1|145.84|143.04|0
1651205080000|2022-04-29 04:04:40|145.84|143.04|145.84|143.04|145.9|143.1|145.84|143.04|0
1651205090000|2022-04-29 04:04:50|145.95|143.15|145.84|143.04|145.95|143.15|145.78|142.98|0
1651205110000|2022-04-29 04:05:10|145.9|143.1|145.9|143.1|145.9|143.1|145.9|143.1|0
1651205120000|2022-04-29 04:05:20|145.95|143.15|146.01|143.21|146.01|143.21|145.95|143.15|0
1651205130000|2022-04-29 04:05:30|146.07|143.27|146.07|143.27|146.07|143.27|146.07|143.27|0
1651205140000|2022-04-29 04:05:40|146.01|143.21|146.01|143.21|146.01|143.21|146.01|143.21|0
1651205160000|2022-04-29 04:06:00|145.95|143.15|146.07|143.27|146.07|143.27|145.95|143.15|0
1651205170000|2022-04-29 04:06:10|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1651205180000|2022-04-29 04:06:20|146.25|143.45|146.25|143.45|146.3|143.5|146.19|143.39|0
1651205190000|2022-04-29 04:06:30|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1651205200000|2022-04-29 04:06:40|146.07|143.27|146.01|143.21|146.07|143.27|146.01|143.21|0
1651205210000|2022-04-29 04:06:50|146.07|143.27|146.07|143.27|146.07|143.27|146.07|143.27|0
1651205220000|2022-04-29 04:07:00|146.13|143.33|146.07|143.27|146.13|143.33|146.07|143.27|0
1651205230000|2022-04-29 04:07:10|145.84|143.04|145.84|143.04|145.84|143.04|145.84|143.04|0
1651205260000|2022-04-29 04:07:40|145.83|143.03|145.83|143.03|145.9|143.1|145.83|143.03|0
1651205270000|2022-04-29 04:07:50|145.78|142.98|145.83|143.03|145.95|143.15|145.78|142.98|0
1651205280000|2022-04-29 04:08:00|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1651205290000|2022-04-29 04:08:10|145.72|142.92|145.9|143.1|145.9|143.1|145.72|142.92|0
1651205300000|2022-04-29 04:08:20|145.89|143.09|145.83|143.03|145.89|143.09|145.83|143.03|0
1651205310000|2022-04-29 04:08:30|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1651205320000|2022-04-29 04:08:40|145.72|142.92|145.83|143.03|145.83|143.03|145.72|142.92|0
1651205330000|2022-04-29 04:08:50|145.89|143.09|145.78|142.98|145.89|143.09|145.78|142.98|0
1651205340000|2022-04-29 04:09:00|145.72|142.92|145.72|142.92|145.72|142.92|145.72|142.92|0
1651205350000|2022-04-29 04:09:10|145.6|142.8|145.72|142.92|145.72|142.92|145.6|142.8|0
1651205370000|2022-04-29 04:09:30|145.6|142.8|145.6|142.8|145.66|142.86|145.6|142.8|0
1651205380000|2022-04-29 04:09:40|145.48|142.68|145.48|142.68|145.48|142.68|145.43|142.63|0
1651205390000|2022-04-29 04:09:50|145.43|142.63|145.54|142.74|145.54|142.74|145.43|142.63|0
1651205400000|2022-04-29 04:10:00|145.6|142.8|145.48|142.68|145.6|142.8|145.48|142.68|0
1651205410000|2022-04-29 04:10:10|145.43|142.63|145.48|142.68|145.54|142.74|145.43|142.63|0
1651205420000|2022-04-29 04:10:20|145.54|142.74|145.72|142.92|145.72|142.92|145.54|142.74|0
1651205430000|2022-04-29 04:10:30|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651205440000|2022-04-29 04:10:40|145.89|143.09|145.89|143.09|145.89|143.09|145.89|143.09|0
1651205450000|2022-04-29 04:10:50|145.95|143.15|145.95|143.15|145.95|143.15|145.95|143.15|0
1651205460000|2022-04-29 04:11:00|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1651205470000|2022-04-29 04:11:10|145.71|142.91|145.83|143.03|145.83|143.03|145.71|142.91|0
1651205480000|2022-04-29 04:11:20|145.89|143.09|145.83|143.03|145.89|143.09|145.83|143.03|0
1651205490000|2022-04-29 04:11:30|145.77|142.97|145.66|142.86|145.83|143.03|145.66|142.86|0
1651205500000|2022-04-29 04:11:40|145.6|142.8|145.6|142.8|145.6|142.8|145.6|142.8|0
1651205510000|2022-04-29 04:11:50|145.54|142.74|145.6|142.8|145.6|142.8|145.54|142.74|0
1651205520000|2022-04-29 04:12:00|145.42|142.62|145.6|142.8|145.6|142.8|145.42|142.62|0
1651205530000|2022-04-29 04:12:10|145.66|142.86|145.66|142.86|145.71|142.91|145.66|142.86|0
1651205540000|2022-04-29 04:12:20|145.71|142.91|145.71|142.91|145.71|142.91|145.71|142.91|0
1651205550000|2022-04-29 04:12:30|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651205570000|2022-04-29 04:12:50|145.77|142.97|145.77|142.97|145.77|142.97|145.77|142.97|0
1651205580000|2022-04-29 04:13:00|145.83|143.03|145.95|143.15|145.95|143.15|145.83|143.03|0
1651205590000|2022-04-29 04:13:10|146.01|143.21|145.95|143.15|146.01|143.21|145.95|143.15|0
1651205600000|2022-04-29 04:13:20|145.89|143.09|145.95|143.15|145.95|143.15|145.83|143.03|0
1651205620000|2022-04-29 04:13:40|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651205630000|2022-04-29 04:13:50|145.89|143.09|145.71|142.91|145.89|143.09|145.71|142.91|0
1651205660000|2022-04-29 04:14:20|145.83|143.03|145.83|143.03|145.83|143.03|145.77|142.97|0
1651205670000|2022-04-29 04:14:30|145.77|142.97|145.77|142.97|145.83|143.03|145.77|142.97|0
1651205680000|2022-04-29 04:14:40|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651205690000|2022-04-29 04:14:50|145.71|142.91|145.83|143.03|145.83|143.03|145.71|142.91|0
1651205700000|2022-04-29 04:15:00|145.89|143.09|145.89|143.09|145.89|143.09|145.89|143.09|0
1651205710000|2022-04-29 04:15:10|145.83|143.03|145.94|143.14|145.94|143.14|145.83|143.03|0
1651205720000|2022-04-29 04:15:20|145.89|143.09|145.94|143.14|145.94|143.14|145.89|143.09|0
1651205760000|2022-04-29 04:16:00|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651205780000|2022-04-29 04:16:20|145.71|142.91|145.83|143.03|145.83|143.03|145.71|142.91|0
1651205790000|2022-04-29 04:16:30|145.89|143.09|145.83|143.03|145.89|143.09|145.83|143.03|0
1651205800000|2022-04-29 04:16:40|145.77|142.97|145.77|142.97|145.77|142.97|145.77|142.97|0
1651205810000|2022-04-29 04:16:50|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651205820000|2022-04-29 04:17:00|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651205830000|2022-04-29 04:17:10|145.94|143.14|145.89|143.09|145.94|143.14|145.82|143.02|0
1651205840000|2022-04-29 04:17:20|145.94|143.14|146.06|143.26|146.06|143.26|145.94|143.14|0
1651205880000|2022-04-29 04:18:00|146|143.2|146|143.2|146|143.2|146|143.2|0
1651205890000|2022-04-29 04:18:10|145.94|143.14|145.94|143.14|145.94|143.14|145.94|143.14|0
1651205900000|2022-04-29 04:18:20|145.82|143.02|145.71|142.91|145.88|143.08|145.71|142.91|0
1651205910000|2022-04-29 04:18:30|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651205940000|2022-04-29 04:19:00|145.59|142.79|145.59|142.79|145.59|142.79|145.59|142.79|0
1651205950000|2022-04-29 04:19:10|145.65|142.85|145.59|142.79|145.65|142.85|145.59|142.79|0
1651205960000|2022-04-29 04:19:20|145.47|142.67|145.47|142.67|145.47|142.67|145.47|142.67|0
1651205970000|2022-04-29 04:19:30|145.59|142.79|145.59|142.79|145.59|142.79|145.59|142.79|0
1651205990000|2022-04-29 04:19:50|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1651206000000|2022-04-29 04:20:00|145.71|142.91|145.71|142.91|145.71|142.91|145.71|142.91|0
1651206010000|2022-04-29 04:20:10|145.7|142.9|145.59|142.79|145.7|142.9|145.59|142.79|0
1651206020000|2022-04-29 04:20:20|145.47|142.67|145.47|142.67|145.47|142.67|145.36|142.56|0
1651206030000|2022-04-29 04:20:30|145.3|142.5|145.35|142.55|145.35|142.55|145.3|142.5|0
1651206040000|2022-04-29 04:20:40|145.3|142.5|145.35|142.55|145.35|142.55|145.24|142.44|0
1651206060000|2022-04-29 04:21:00|145.47|142.67|145.7|142.9|145.7|142.9|145.47|142.67|0
1651206070000|2022-04-29 04:21:10|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1651206080000|2022-04-29 04:21:20|145.59|142.79|145.47|142.67|145.59|142.79|145.47|142.67|0
1651206090000|2022-04-29 04:21:30|145.53|142.73|145.53|142.73|145.53|142.73|145.53|142.73|0
1651206100000|2022-04-29 04:21:40|145.59|142.79|145.35|142.55|145.59|142.79|145.35|142.55|0
1651206110000|2022-04-29 04:21:50|145.47|142.67|145.47|142.67|145.47|142.67|145.47|142.67|0
1651206120000|2022-04-29 04:22:00|145.53|142.73|145.59|142.79|145.59|142.79|145.53|142.73|0
1651206130000|2022-04-29 04:22:10|145.7|142.9|145.7|142.9|145.7|142.9|145.7|142.9|0
1651206140000|2022-04-29 04:22:20|145.59|142.79|145.59|142.79|145.59|142.79|145.59|142.79|0
1651206150000|2022-04-29 04:22:30|145.7|142.9|145.7|142.9|145.7|142.9|145.7|142.9|0
1651206160000|2022-04-29 04:22:40|145.82|143.02|145.7|142.9|145.82|143.02|145.7|142.9|0
1651206170000|2022-04-29 04:22:50|145.76|142.96|145.82|143.02|145.82|143.02|145.76|142.96|0
1651206180000|2022-04-29 04:23:00|145.7|142.9|145.7|142.9|145.7|142.9|145.7|142.9|0
1651206190000|2022-04-29 04:23:10|145.82|143.02|145.7|142.9|145.82|143.02|145.7|142.9|0
1651206230000|2022-04-29 04:23:50|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651206240000|2022-04-29 04:24:00|145.88|143.08|145.93|143.13|145.93|143.13|145.88|143.08|0
1651206280000|2022-04-29 04:24:40|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651206290000|2022-04-29 04:24:50|145.88|143.08|145.82|143.02|145.88|143.08|145.82|143.02|0
1651206310000|2022-04-29 04:25:10|145.76|142.96|145.7|142.9|145.76|142.96|145.7|142.9|0
1651206320000|2022-04-29 04:25:20|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651206370000|2022-04-29 04:26:10|145.88|143.08|145.88|143.08|145.88|143.08|145.88|143.08|0
1651206380000|2022-04-29 04:26:20|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651206390000|2022-04-29 04:26:30|145.81|143.01|145.7|142.9|145.81|143.01|145.7|142.9|0
1651206420000|2022-04-29 04:27:00|145.46|142.66|145.46|142.66|145.46|142.66|145.46|142.66|0
1651206430000|2022-04-29 04:27:10|145.41|142.61|145.41|142.61|145.41|142.61|145.41|142.61|0
1651206440000|2022-04-29 04:27:20|145.35|142.55|145.35|142.55|145.35|142.55|145.29|142.49|0
1651206450000|2022-04-29 04:27:30|145.46|142.66|145.58|142.78|145.58|142.78|145.46|142.66|0
1651206490000|2022-04-29 04:28:10|145.64|142.84|145.58|142.78|145.64|142.84|145.58|142.78|0
1651206500000|2022-04-29 04:28:20|145.64|142.84|145.7|142.9|145.7|142.9|145.64|142.84|0
1651206510000|2022-04-29 04:28:30|145.76|142.96|145.7|142.9|145.76|142.96|145.7|142.9|0
1651206520000|2022-04-29 04:28:40|145.76|142.96|145.64|142.84|145.76|142.96|145.64|142.84|0
1651206540000|2022-04-29 04:29:00|145.7|142.9|145.7|142.9|145.7|142.9|145.64|142.84|0
1651206560000|2022-04-29 04:29:20|145.76|142.96|145.7|142.9|145.81|143.01|145.7|142.9|0
1651206570000|2022-04-29 04:29:30|145.69|142.89|145.69|142.89|145.69|142.89|145.69|142.89|0
1651206580000|2022-04-29 04:29:40|145.58|142.78|145.64|142.84|145.64|142.84|145.58|142.78|0
1651206590000|2022-04-29 04:29:50|145.58|142.78|145.52|142.72|145.58|142.78|145.52|142.72|0
1651206600000|2022-04-29 04:30:00|145.58|142.78|145.58|142.78|145.58|142.78|145.58|142.78|0
1651206610000|2022-04-29 04:30:10|145.76|142.96|145.64|142.84|145.76|142.96|145.64|142.84|0
1651206630000|2022-04-29 04:30:30|145.58|142.78|145.58|142.78|145.58|142.78|145.58|142.78|0
1651206640000|2022-04-29 04:30:40|145.64|142.84|145.69|142.89|145.69|142.89|145.64|142.84|0
1651206650000|2022-04-29 04:30:50|145.58|142.78|145.58|142.78|145.58|142.78|145.58|142.78|0
1651206660000|2022-04-29 04:31:00|145.64|142.84|145.46|142.66|145.64|142.84|145.46|142.66|0
1651206670000|2022-04-29 04:31:10|145.64|142.84|145.64|142.84|145.64|142.84|145.64|142.84|0
1651206680000|2022-04-29 04:31:20|145.69|142.89|145.64|142.84|145.69|142.89|145.64|142.84|0
1651206690000|2022-04-29 04:31:30|145.58|142.78|145.58|142.78|145.58|142.78|145.52|142.72|0
1651206700000|2022-04-29 04:31:40|145.64|142.84|145.69|142.89|145.69|142.89|145.64|142.84|0
1651206710000|2022-04-29 04:31:50|145.64|142.84|145.64|142.84|145.64|142.84|145.64|142.84|0
1651206720000|2022-04-29 04:32:00|145.69|142.89|145.64|142.84|145.69|142.89|145.64|142.84|0
1651206730000|2022-04-29 04:32:10|145.58|142.78|145.64|142.84|145.64|142.84|145.58|142.78|0
1651206740000|2022-04-29 04:32:20|145.58|142.78|145.58|142.78|145.58|142.78|145.58|142.78|0
1651206750000|2022-04-29 04:32:30|145.46|142.66|145.29|142.49|145.46|142.66|145.29|142.49|0
1651206760000|2022-04-29 04:32:40|145.23|142.43|145.34|142.54|145.34|142.54|145.23|142.43|0
1651206770000|2022-04-29 04:32:50|145.29|142.49|145.29|142.49|145.29|142.49|145.29|142.49|0
1651206780000|2022-04-29 04:33:00|145.34|142.54|145.34|142.54|145.34|142.54|145.34|142.54|0
1651206800000|2022-04-29 04:33:20|145.29|142.49|145.29|142.49|145.29|142.49|145.29|142.49|0
1651206810000|2022-04-29 04:33:30|145.22|142.42|145.17|142.37|145.29|142.49|145.17|142.37|0
1651206820000|2022-04-29 04:33:40|145.22|142.42|145.17|142.37|145.22|142.42|145.11|142.31|0
1651206830000|2022-04-29 04:33:50|145.22|142.42|145.17|142.37|145.22|142.42|145.11|142.31|0
1651206840000|2022-04-29 04:34:00|145.11|142.31|145.11|142.31|145.11|142.31|145.11|142.31|0
1651206860000|2022-04-29 04:34:20|144.99|142.19|144.99|142.19|144.99|142.19|144.99|142.19|0
1651206870000|2022-04-29 04:34:30|144.87|142.07|144.94|142.14|144.99|142.19|144.87|142.07|0
1651206880000|2022-04-29 04:34:40|144.99|142.19|145.11|142.31|145.11|142.31|144.99|142.19|0
1651206900000|2022-04-29 04:35:00|145.22|142.42|145.22|142.42|145.34|142.54|145.22|142.42|0
1651206940000|2022-04-29 04:35:40|145.11|142.31|145.22|142.42|145.22|142.42|145.11|142.31|0
1651206950000|2022-04-29 04:35:50|145.28|142.48|145.17|142.37|145.28|142.48|145.17|142.37|0
1651206960000|2022-04-29 04:36:00|145.22|142.42|145.11|142.31|145.22|142.42|145.11|142.31|0
1651206990000|2022-04-29 04:36:30|144.99|142.19|144.99|142.19|144.99|142.19|144.99|142.19|0
1651207020000|2022-04-29 04:37:00|145.05|142.25|145.1|142.3|145.1|142.3|145.05|142.25|0
1651207040000|2022-04-29 04:37:20|145.05|142.25|145.1|142.3|145.1|142.3|145.05|142.25|0
1651207050000|2022-04-29 04:37:30|145.05|142.25|144.99|142.19|145.05|142.25|144.99|142.19|0
1651207060000|2022-04-29 04:37:40|145.05|142.25|144.99|142.19|145.05|142.25|144.99|142.19|0
1651207070000|2022-04-29 04:37:50|145.1|142.3|145.1|142.3|145.1|142.3|145.1|142.3|0
1651207080000|2022-04-29 04:38:00|144.99|142.19|144.99|142.19|144.99|142.19|144.93|142.13|0
1651207090000|2022-04-29 04:38:10|145.1|142.3|145.1|142.3|145.1|142.3|145.1|142.3|0
1651207100000|2022-04-29 04:38:20|145.34|142.54|145.22|142.42|145.34|142.54|145.22|142.42|0
1651207110000|2022-04-29 04:38:30|145.28|142.48|145.34|142.54|145.34|142.54|145.28|142.48|0
1651207120000|2022-04-29 04:38:40|145.45|142.65|145.45|142.65|145.45|142.65|145.45|142.65|0
1651207150000|2022-04-29 04:39:10|145.57|142.77|145.68|142.88|145.68|142.88|145.57|142.77|0
1651207170000|2022-04-29 04:39:30|145.57|142.77|145.57|142.77|145.57|142.77|145.57|142.77|0
1651207200000|2022-04-29 04:40:00|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1651207210000|2022-04-29 04:40:10|145.45|142.65|145.45|142.65|145.45|142.65|145.45|142.65|0
1651207230000|2022-04-29 04:40:30|145.51|142.71|145.45|142.65|145.51|142.71|145.45|142.65|0
1651207250000|2022-04-29 04:40:50|145.39|142.59|145.39|142.59|145.39|142.59|145.39|142.59|0
1651207260000|2022-04-29 04:41:00|145.45|142.65|145.57|142.77|145.57|142.77|145.45|142.65|0
1651207280000|2022-04-29 04:41:20|145.68|142.88|145.68|142.88|145.68|142.88|145.68|142.88|0
1651207310000|2022-04-29 04:41:50|145.57|142.77|145.57|142.77|145.57|142.77|145.57|142.77|0
1651207320000|2022-04-29 04:42:00|145.45|142.65|145.57|142.77|145.57|142.77|145.45|142.65|0
1651207330000|2022-04-29 04:42:10|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651207370000|2022-04-29 04:42:50|145.68|142.88|145.68|142.88|145.68|142.88|145.68|142.88|0
1651207380000|2022-04-29 04:43:00|145.56|142.76|145.45|142.65|145.56|142.76|145.45|142.65|0
1651207400000|2022-04-29 04:43:20|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651207410000|2022-04-29 04:43:30|145.45|142.65|145.39|142.59|145.45|142.65|145.39|142.59|0
1651207420000|2022-04-29 04:43:40|145.45|142.65|145.45|142.65|145.45|142.65|145.45|142.65|0
1651207440000|2022-04-29 04:44:00|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1651207450000|2022-04-29 04:44:10|145.21|142.41|145.21|142.41|145.21|142.41|145.21|142.41|0
1651207470000|2022-04-29 04:44:30|145.1|142.3|145.21|142.41|145.21|142.41|145.1|142.3|0
1651207510000|2022-04-29 04:45:10|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1651207520000|2022-04-29 04:45:20|145.39|142.59|145.44|142.64|145.45|142.65|145.39|142.59|0
1651207530000|2022-04-29 04:45:30|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1651207540000|2022-04-29 04:45:40|145.39|142.59|145.44|142.64|145.44|142.64|145.39|142.59|0
1651207550000|2022-04-29 04:45:50|145.39|142.59|145.33|142.53|145.39|142.59|145.33|142.53|0
1651207560000|2022-04-29 04:46:00|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1651207570000|2022-04-29 04:46:10|145.21|142.41|145.44|142.64|145.44|142.64|145.21|142.41|0
1651207580000|2022-04-29 04:46:20|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651207590000|2022-04-29 04:46:30|145.68|142.88|145.74|142.94|145.74|142.94|145.68|142.88|0
1651207600000|2022-04-29 04:46:40|145.79|142.99|145.79|142.99|145.79|142.99|145.79|142.99|0
1651207620000|2022-04-29 04:47:00|145.68|142.88|145.68|142.88|145.68|142.88|145.68|142.88|0
1651207630000|2022-04-29 04:47:10|145.62|142.82|145.56|142.76|145.62|142.82|145.56|142.76|0
1651207650000|2022-04-29 04:47:30|145.44|142.64|145.44|142.64|145.44|142.64|145.44|142.64|0
1651207660000|2022-04-29 04:47:40|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651207670000|2022-04-29 04:47:50|145.62|142.82|145.44|142.64|145.62|142.82|145.44|142.64|0
1651207680000|2022-04-29 04:48:00|145.5|142.7|145.44|142.64|145.5|142.7|145.44|142.64|0
1651207700000|2022-04-29 04:48:20|145.39|142.59|145.39|142.59|145.39|142.59|145.39|142.59|0
1651207710000|2022-04-29 04:48:30|145.44|142.64|145.44|142.64|145.44|142.64|145.44|142.64|0
1651207720000|2022-04-29 04:48:40|145.32|142.52|145.21|142.41|145.32|142.52|145.21|142.41|0
1651207730000|2022-04-29 04:48:50|145.27|142.47|145.15|142.35|145.27|142.47|145.15|142.35|0
1651207740000|2022-04-29 04:49:00|145.09|142.29|145.15|142.35|145.15|142.35|145.09|142.29|0
1651207750000|2022-04-29 04:49:10|145.21|142.41|145.21|142.41|145.21|142.41|145.21|142.41|0
1651207760000|2022-04-29 04:49:20|145.09|142.29|145.15|142.35|145.15|142.35|145.09|142.29|0
1651207770000|2022-04-29 04:49:30|145.09|142.29|145.15|142.35|145.15|142.35|145.09|142.29|0
1651207780000|2022-04-29 04:49:40|145.21|142.41|145.15|142.35|145.21|142.41|145.15|142.35|0
1651207790000|2022-04-29 04:49:50|145.09|142.29|144.86|142.06|145.09|142.29|144.86|142.06|0
1651207800000|2022-04-29 04:50:00|144.74|141.94|144.97|142.17|144.97|142.17|144.74|141.94|0
1651207810000|2022-04-29 04:50:10|145.09|142.29|145.32|142.52|145.32|142.52|145.09|142.29|0
1651207820000|2022-04-29 04:50:20|145.44|142.64|145.67|142.87|145.67|142.87|145.44|142.64|0
1651207830000|2022-04-29 04:50:30|145.56|142.76|145.56|142.76|145.62|142.82|145.56|142.76|0
1651207840000|2022-04-29 04:50:40|145.62|142.82|145.56|142.76|145.62|142.82|145.56|142.76|0
1651207860000|2022-04-29 04:51:00|145.44|142.64|145.32|142.52|145.44|142.64|145.32|142.52|0
1651207870000|2022-04-29 04:51:10|145.44|142.64|145.44|142.64|145.44|142.64|145.44|142.64|0
1651207880000|2022-04-29 04:51:20|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1651207890000|2022-04-29 04:51:30|145.15|142.35|144.74|141.94|145.15|142.35|144.74|141.94|0
1651207900000|2022-04-29 04:51:40|144.62|141.82|144.74|141.94|144.74|141.94|144.62|141.82|0
1651207910000|2022-04-29 04:51:50|144.86|142.06|144.86|142.06|144.86|142.06|144.86|142.06|0
1651207930000|2022-04-29 04:52:10|144.74|141.94|144.8|142|144.8|142|144.74|141.94|0
1651207940000|2022-04-29 04:52:20|144.86|142.06|144.74|141.94|144.86|142.06|144.74|141.94|0
1651207950000|2022-04-29 04:52:30|144.8|142|144.74|141.94|144.8|142|144.74|141.94|0
1651207960000|2022-04-29 04:52:40|144.8|142|144.74|141.94|144.8|142|144.74|141.94|0
1651207970000|2022-04-29 04:52:50|144.8|142|144.62|141.82|144.8|142|144.62|141.82|0
1651207980000|2022-04-29 04:53:00|144.51|141.71|144.74|141.94|144.74|141.94|144.51|141.71|0
1651207990000|2022-04-29 04:53:10|144.51|141.71|144.51|141.71|144.51|141.71|144.51|141.71|0
1651208000000|2022-04-29 04:53:20|144.62|141.82|144.62|141.82|144.62|141.82|144.62|141.82|0
1651208040000|2022-04-29 04:54:00|144.74|141.94|144.97|142.17|144.97|142.17|144.74|141.94|0
1651208050000|2022-04-29 04:54:10|144.85|142.05|144.85|142.05|144.91|142.11|144.85|142.05|0
1651208080000|2022-04-29 04:54:40|144.91|142.11|144.91|142.11|144.91|142.11|144.91|142.11|0
1651208090000|2022-04-29 04:54:50|144.85|142.05|144.85|142.05|144.85|142.05|144.85|142.05|0
1651208100000|2022-04-29 04:55:00|144.8|142|144.39|141.59|144.8|142|144.39|141.59|0
1651208110000|2022-04-29 04:55:10|144.5|141.7|144.5|141.7|144.5|141.7|144.39|141.59|0
1651208120000|2022-04-29 04:55:20|144.62|141.82|144.74|141.94|144.74|141.94|144.62|141.82|0
1651208130000|2022-04-29 04:55:30|144.8|142|144.85|142.05|144.97|142.17|144.8|142|0
1651208170000|2022-04-29 04:56:10|144.8|142|144.85|142.05|144.85|142.05|144.8|142|0
1651208180000|2022-04-29 04:56:20|144.74|141.94|144.74|141.94|144.85|142.05|144.74|141.94|0
1651208190000|2022-04-29 04:56:30|144.85|142.05|144.74|141.94|144.85|142.05|144.74|141.94|0
1651208200000|2022-04-29 04:56:40|144.68|141.88|144.62|141.82|144.68|141.88|144.62|141.82|0
1651208220000|2022-04-29 04:57:00|144.56|141.76|144.56|141.76|144.56|141.76|144.5|141.7|0
1651208230000|2022-04-29 04:57:10|144.62|141.82|144.62|141.82|144.62|141.82|144.62|141.82|0
1651208250000|2022-04-29 04:57:30|144.73|141.93|144.73|141.93|144.73|141.93|144.73|141.93|0
1651208260000|2022-04-29 04:57:40|144.68|141.88|144.73|141.93|144.73|141.93|144.56|141.76|0
1651208270000|2022-04-29 04:57:50|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651208280000|2022-04-29 04:58:00|144.73|141.93|144.73|141.93|144.79|141.99|144.73|141.93|0
1651208290000|2022-04-29 04:58:10|144.79|141.99|144.85|142.05|144.85|142.05|144.79|141.99|0
1651208300000|2022-04-29 04:58:20|144.79|141.99|144.73|141.93|144.85|142.05|144.73|141.93|0
1651208320000|2022-04-29 04:58:40|144.68|141.88|144.62|141.82|144.73|141.93|144.62|141.82|0
1651208330000|2022-04-29 04:58:50|144.73|141.93|144.68|141.88|144.73|141.93|144.68|141.88|0
1651208340000|2022-04-29 04:59:00|144.73|141.93|144.73|141.93|144.73|141.93|144.73|141.93|0
1651208360000|2022-04-29 04:59:20|144.68|141.88|144.68|141.88|144.68|141.88|144.68|141.88|0
1651208370000|2022-04-29 04:59:30|144.62|141.82|144.5|141.7|144.62|141.82|144.5|141.7|0
1651208380000|2022-04-29 04:59:40|144.15|141.35|144.27|141.47|144.27|141.47|144.04|141.24|0
1651208390000|2022-04-29 04:59:50|144.33|141.53|144.38|141.58|144.38|141.58|144.27|141.47|0
1651208400000|2022-04-29 05:00:00|144.5|141.7|143.92|141.12|144.5|141.7|143.92|141.12|0
1651208410000|2022-04-29 05:00:10|143.8|141|143.57|140.77|143.8|141|143.57|140.77|0
1651208420000|2022-04-29 05:00:20|143.23|140.43|143.57|140.77|143.57|140.77|143.11|140.31|0
1651208430000|2022-04-29 05:00:30|143.46|140.66|143.34|140.54|143.46|140.66|143.34|140.54|0
1651208440000|2022-04-29 05:00:40|143.11|140.31|143.23|140.43|143.23|140.43|143.11|140.31|0
1651208450000|2022-04-29 05:00:50|143.11|140.31|143.11|140.31|143.11|140.31|143.11|140.31|0
1651208460000|2022-04-29 05:01:00|142.94|140.14|142.77|139.97|142.94|140.14|142.77|139.97|0
1651208470000|2022-04-29 05:01:10|142.42|139.62|142.19|139.39|142.42|139.62|142.14|139.34|0
1651208480000|2022-04-29 05:01:20|142.65|139.85|142.65|139.85|142.88|140.08|142.65|139.85|0
1651208490000|2022-04-29 05:01:30|142.54|139.74|142.65|139.85|142.71|139.91|142.54|139.74|0
1651208500000|2022-04-29 05:01:40|142.53|139.73|142.53|139.73|142.53|139.73|142.19|139.39|0
1651208510000|2022-04-29 05:01:50|142.65|139.85|142.53|139.73|142.65|139.85|142.53|139.73|0
1651208520000|2022-04-29 05:02:00|142.3|139.5|142.08|139.28|142.3|139.5|142.08|139.28|0
1651208530000|2022-04-29 05:02:10|141.96|139.16|142.08|139.28|142.08|139.28|141.85|139.05|0
1651208540000|2022-04-29 05:02:20|142.19|139.39|142.08|139.28|142.19|139.39|142.02|139.22|0
1651208550000|2022-04-29 05:02:30|142.02|139.22|141.85|139.05|142.19|139.39|141.85|139.05|0
1651208560000|2022-04-29 05:02:40|141.96|139.16|141.96|139.16|142.19|139.39|141.96|139.16|0
1651208570000|2022-04-29 05:02:50|142.07|139.27|141.9|139.1|142.07|139.27|141.9|139.1|0
1651208580000|2022-04-29 05:03:00|141.96|139.16|142.25|139.45|142.25|139.45|141.96|139.16|0
1651208590000|2022-04-29 05:03:10|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1651208600000|2022-04-29 05:03:20|142.3|139.5|142.76|139.96|142.76|139.96|142.25|139.45|0
1651208610000|2022-04-29 05:03:30|142.88|140.08|142.88|140.08|142.88|140.08|142.76|139.96|0
1651208620000|2022-04-29 05:03:40|142.76|139.96|142.88|140.08|143.11|140.31|142.76|139.96|0
1651208630000|2022-04-29 05:03:50|142.76|139.96|142.76|139.96|142.88|140.08|142.76|139.96|0
1651208640000|2022-04-29 05:04:00|142.88|140.08|142.88|140.08|142.88|140.08|142.76|139.96|0
1651208650000|2022-04-29 05:04:10|142.76|139.96|142.94|140.14|142.94|140.14|142.65|139.85|0
1651208660000|2022-04-29 05:04:20|142.88|140.08|142.07|139.27|142.88|140.08|142.07|139.27|0
1651208670000|2022-04-29 05:04:30|142.02|139.22|141.84|139.04|142.02|139.22|141.84|139.04|0
1651208680000|2022-04-29 05:04:40|142.07|139.27|142.19|139.39|142.19|139.39|142.07|139.27|0
1651208690000|2022-04-29 05:04:50|142.3|139.5|142.19|139.39|142.3|139.5|142.19|139.39|0
1651208700000|2022-04-29 05:05:00|142.07|139.27|141.96|139.16|142.07|139.27|141.9|139.1|0
1651208710000|2022-04-29 05:05:10|142.07|139.27|142.19|139.39|142.19|139.39|142.07|139.27|0
1651208720000|2022-04-29 05:05:20|142.13|139.33|141.73|138.93|142.13|139.33|141.73|138.93|0
1651208730000|2022-04-29 05:05:30|141.84|139.04|142.02|139.22|142.07|139.27|141.84|139.04|0
1651208740000|2022-04-29 05:05:40|141.96|139.16|141.73|138.93|141.96|139.16|141.73|138.93|0
1651208750000|2022-04-29 05:05:50|141.56|138.76|141.67|138.87|141.73|138.93|141.5|138.7|0
1651208760000|2022-04-29 05:06:00|141.73|138.93|141.5|138.7|141.73|138.93|141.5|138.7|0
1651208770000|2022-04-29 05:06:10|141.38|138.58|141.5|138.7|141.5|138.7|141.38|138.58|0
1651208780000|2022-04-29 05:06:20|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1651208790000|2022-04-29 05:06:30|141.5|138.7|141.38|138.58|141.5|138.7|141.27|138.47|0
1651208800000|2022-04-29 05:06:40|141.5|138.7|141.56|138.76|141.61|138.81|141.44|138.64|0
1651208810000|2022-04-29 05:06:50|141.61|138.81|141.56|138.76|141.61|138.81|141.56|138.76|0
1651208820000|2022-04-29 05:07:00|141.38|138.58|141.27|138.47|141.38|138.58|141.27|138.47|0
1651208830000|2022-04-29 05:07:10|141.33|138.53|141.61|138.81|141.61|138.81|141.27|138.47|0
1651208840000|2022-04-29 05:07:20|141.56|138.76|141.61|138.81|141.61|138.81|141.56|138.76|0
1651208850000|2022-04-29 05:07:30|141.84|139.04|141.61|138.81|141.84|139.04|141.61|138.81|0
1651208860000|2022-04-29 05:07:40|141.73|138.93|141.84|139.04|141.84|139.04|141.73|138.93|0
1651208870000|2022-04-29 05:07:50|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651208880000|2022-04-29 05:08:00|141.9|139.1|141.9|139.1|141.9|139.1|141.84|139.04|0
1651208890000|2022-04-29 05:08:10|141.84|139.04|141.95|139.15|141.95|139.15|141.84|139.04|0
1651208900000|2022-04-29 05:08:20|142.07|139.27|142.18|139.38|142.18|139.38|142.07|139.27|0
1651208910000|2022-04-29 05:08:30|142.24|139.44|142.3|139.5|142.3|139.5|142.24|139.44|0
1651208930000|2022-04-29 05:08:50|142.18|139.38|142.18|139.38|142.24|139.44|142.18|139.38|0
1651208940000|2022-04-29 05:09:00|142.07|139.27|142.07|139.27|142.18|139.38|142.07|139.27|0
1651208950000|2022-04-29 05:09:10|142.18|139.38|142.18|139.38|142.18|139.38|142.18|139.38|0
1651208960000|2022-04-29 05:09:20|142.24|139.44|142.07|139.27|142.24|139.44|142.07|139.27|0
1651208970000|2022-04-29 05:09:30|142.01|139.21|141.72|138.92|142.01|139.21|141.72|138.92|0
1651208980000|2022-04-29 05:09:40|141.55|138.75|141.49|138.69|141.55|138.75|141.49|138.69|0
1651208990000|2022-04-29 05:09:50|141.38|138.58|141.38|138.58|141.44|138.64|141.38|138.58|0
1651209000000|2022-04-29 05:10:00|141.49|138.69|141.49|138.69|141.61|138.81|141.49|138.69|0
1651209010000|2022-04-29 05:10:10|141.44|138.64|141.44|138.64|141.49|138.69|141.38|138.58|0
1651209020000|2022-04-29 05:10:20|141.38|138.58|141.49|138.69|141.49|138.69|141.38|138.58|0
1651209030000|2022-04-29 05:10:30|141.44|138.64|141.61|138.81|141.61|138.81|141.44|138.64|0
1651209040000|2022-04-29 05:10:40|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1651209050000|2022-04-29 05:10:50|141.72|138.92|141.84|139.04|141.84|139.04|141.72|138.92|0
1651209060000|2022-04-29 05:11:00|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1651209070000|2022-04-29 05:11:10|141.72|138.92|141.95|139.15|141.95|139.15|141.72|138.92|0
1651209080000|2022-04-29 05:11:20|142.07|139.27|141.95|139.15|142.07|139.27|141.95|139.15|0
1651209090000|2022-04-29 05:11:30|141.84|139.04|141.72|138.92|141.84|139.04|141.61|138.81|0
1651209100000|2022-04-29 05:11:40|141.61|138.81|141.38|138.58|141.61|138.81|141.38|138.58|0
1651209110000|2022-04-29 05:11:50|141.49|138.69|141.38|138.58|141.49|138.69|141.38|138.58|0
1651209120000|2022-04-29 05:12:00|141.61|138.81|141.49|138.69|141.61|138.81|141.49|138.69|0
1651209130000|2022-04-29 05:12:10|141.61|138.81|141.84|139.04|141.84|139.04|141.61|138.81|0
1651209140000|2022-04-29 05:12:20|141.78|138.98|141.84|139.04|141.84|139.04|141.78|138.98|0
1651209150000|2022-04-29 05:12:30|142.06|139.26|142.06|139.26|142.06|139.26|142.06|139.26|0
1651209160000|2022-04-29 05:12:40|142.18|139.38|142.18|139.38|142.18|139.38|142.18|139.38|0
1651209170000|2022-04-29 05:12:50|142.06|139.26|142.06|139.26|142.06|139.26|142.06|139.26|0
1651209180000|2022-04-29 05:13:00|142.01|139.21|141.72|138.92|142.01|139.21|141.72|138.92|0
1651209200000|2022-04-29 05:13:20|141.83|139.03|141.83|139.03|141.83|139.03|141.83|139.03|0
1651209210000|2022-04-29 05:13:30|141.95|139.15|141.95|139.15|141.95|139.15|141.83|139.03|0
1651209220000|2022-04-29 05:13:40|142.06|139.26|142.18|139.38|142.18|139.38|142.06|139.26|0
1651209230000|2022-04-29 05:13:50|142.06|139.26|142.06|139.26|142.18|139.38|142.06|139.26|0
1651209260000|2022-04-29 05:14:20|142.01|139.21|141.95|139.15|142.06|139.26|141.95|139.15|0
1651209270000|2022-04-29 05:14:30|141.83|139.03|141.95|139.15|141.95|139.15|141.83|139.03|0
1651209290000|2022-04-29 05:14:50|141.89|139.09|141.83|139.03|141.89|139.09|141.83|139.03|0
1651209300000|2022-04-29 05:15:00|141.72|138.92|141.83|139.03|141.83|139.03|141.72|138.92|0
1651209310000|2022-04-29 05:15:10|141.95|139.15|141.83|139.03|141.95|139.15|141.83|139.03|0
1651209320000|2022-04-29 05:15:20|141.72|138.92|142.06|139.26|142.06|139.26|141.72|138.92|0
1651209330000|2022-04-29 05:15:30|142.12|139.32|142.18|139.38|142.18|139.38|142.12|139.32|0
1651209340000|2022-04-29 05:15:40|142.06|139.26|142.01|139.21|142.06|139.26|141.95|139.15|0
1651209350000|2022-04-29 05:15:50|142.06|139.26|142.06|139.26|142.06|139.26|142.06|139.26|0
1651209360000|2022-04-29 05:16:00|142.01|139.21|141.95|139.15|142.01|139.21|141.95|139.15|0
1651209370000|2022-04-29 05:16:10|141.89|139.09|141.89|139.09|141.89|139.09|141.83|139.03|0
1651209380000|2022-04-29 05:16:20|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651209390000|2022-04-29 05:16:30|142.06|139.26|142.06|139.26|142.06|139.26|142.06|139.26|0
1651209400000|2022-04-29 05:16:40|142.17|139.37|142.17|139.37|142.17|139.37|142.17|139.37|0
1651209420000|2022-04-29 05:17:00|141.89|139.09|142.17|139.37|142.17|139.37|141.89|139.09|0
1651209450000|2022-04-29 05:17:30|142|139.2|142.06|139.26|142.06|139.26|142|139.2|0
1651209460000|2022-04-29 05:17:40|141.94|139.14|141.94|139.14|141.94|139.14|141.94|139.14|0
1651209470000|2022-04-29 05:17:50|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1651209480000|2022-04-29 05:18:00|141.94|139.14|142.06|139.26|142.06|139.26|141.94|139.14|0
1651209490000|2022-04-29 05:18:10|142.23|139.43|142.17|139.37|142.23|139.43|142.06|139.26|0
1651209500000|2022-04-29 05:18:20|142.29|139.49|142.29|139.49|142.29|139.49|142.29|139.49|0
1651209510000|2022-04-29 05:18:30|142.4|139.6|142.75|139.95|142.75|139.95|142.4|139.6|0
1651209520000|2022-04-29 05:18:40|142.69|139.89|142.63|139.83|142.69|139.89|142.63|139.83|0
1651209540000|2022-04-29 05:19:00|142.75|139.95|142.75|139.95|142.75|139.95|142.69|139.89|0
1651209550000|2022-04-29 05:19:10|142.86|140.06|142.81|140.01|142.86|140.06|142.75|139.95|0
1651209560000|2022-04-29 05:19:20|142.75|139.95|142.63|139.83|142.75|139.95|142.63|139.83|0
1651209570000|2022-04-29 05:19:30|142.52|139.72|142.52|139.72|142.52|139.72|142.4|139.6|0
1651209580000|2022-04-29 05:19:40|142.63|139.83|142.75|139.95|142.75|139.95|142.63|139.83|0
1651209600000|2022-04-29 05:20:00|142.63|139.83|142.63|139.83|142.63|139.83|142.63|139.83|0
1651209610000|2022-04-29 05:20:10|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1651209620000|2022-04-29 05:20:20|142.69|139.89|142.74|139.94|142.74|139.94|142.69|139.89|0
1651209630000|2022-04-29 05:20:30|142.63|139.83|142.63|139.83|142.63|139.83|142.63|139.83|0
1651209640000|2022-04-29 05:20:40|142.57|139.77|142.63|139.83|142.63|139.83|142.57|139.77|0
1651209650000|2022-04-29 05:20:50|142.51|139.71|142.86|140.06|142.86|140.06|142.51|139.71|0
1651209660000|2022-04-29 05:21:00|142.97|140.17|144.01|141.21|144.01|141.21|142.97|140.17|0
1651209670000|2022-04-29 05:21:10|143.9|141.1|143.9|141.1|143.9|141.1|143.78|140.98|0
1651209680000|2022-04-29 05:21:20|143.78|140.98|144.01|141.21|144.01|141.21|143.78|140.98|0
1651209690000|2022-04-29 05:21:30|144.13|141.33|144.07|141.27|144.13|141.33|144.07|141.27|0
1651209700000|2022-04-29 05:21:40|144.13|141.33|144.01|141.21|144.13|141.33|144.01|141.21|0
1651209710000|2022-04-29 05:21:50|144.13|141.33|144.36|141.56|144.36|141.56|144.13|141.33|0
1651209720000|2022-04-29 05:22:00|144.48|141.68|144.59|141.79|144.59|141.79|144.48|141.68|0
1651209730000|2022-04-29 05:22:10|144.71|141.91|144.59|141.79|144.71|141.91|144.59|141.79|0
1651209740000|2022-04-29 05:22:20|144.48|141.68|144.3|141.5|144.48|141.68|144.24|141.44|0
1651209750000|2022-04-29 05:22:30|144.13|141.33|144.24|141.44|144.24|141.44|144.13|141.33|0
1651209760000|2022-04-29 05:22:40|144.13|141.33|144.24|141.44|144.24|141.44|144.07|141.27|0
1651209770000|2022-04-29 05:22:50|144.01|141.21|144.01|141.21|144.01|141.21|144.01|141.21|0
1651209780000|2022-04-29 05:23:00|144.07|141.27|144.07|141.27|144.07|141.27|144.07|141.27|0
1651209790000|2022-04-29 05:23:10|144.01|141.21|144.01|141.21|144.01|141.21|144.01|141.21|0
1651209800000|2022-04-29 05:23:20|144.13|141.33|144.13|141.33|144.24|141.44|144.13|141.33|0
1651209810000|2022-04-29 05:23:30|144.24|141.44|144.47|141.67|144.47|141.67|144.24|141.44|0
1651209820000|2022-04-29 05:23:40|144.42|141.62|144.13|141.33|144.42|141.62|144.13|141.33|0
1651209830000|2022-04-29 05:23:50|144.24|141.44|144.3|141.5|144.36|141.56|144.24|141.44|0
1651209840000|2022-04-29 05:24:00|144.36|141.56|144.13|141.33|144.36|141.56|144.01|141.21|0
1651209850000|2022-04-29 05:24:10|144.19|141.39|144.24|141.44|144.24|141.44|144.19|141.39|0
1651209860000|2022-04-29 05:24:20|144.13|141.33|144.01|141.21|144.13|141.33|144.01|141.21|0
1651209870000|2022-04-29 05:24:30|143.95|141.15|143.89|141.09|143.95|141.15|143.89|141.09|0
1651209880000|2022-04-29 05:24:40|143.78|140.98|143.55|140.75|143.78|140.98|143.55|140.75|0
1651209890000|2022-04-29 05:24:50|143.61|140.81|143.55|140.75|143.61|140.81|143.55|140.75|0
1651209900000|2022-04-29 05:25:00|143.66|140.86|143.66|140.86|143.78|140.98|143.66|140.86|0
1651209910000|2022-04-29 05:25:10|143.49|140.69|143.49|140.69|143.49|140.69|143.49|140.69|0
1651209920000|2022-04-29 05:25:20|143.55|140.75|143.43|140.63|143.55|140.75|143.43|140.63|0
1651209940000|2022-04-29 05:25:40|143.55|140.75|143.32|140.52|143.55|140.75|143.32|140.52|0
1651209950000|2022-04-29 05:25:50|143.43|140.63|143.43|140.63|143.43|140.63|143.43|140.63|0
1651209960000|2022-04-29 05:26:00|143.49|140.69|143.61|140.81|143.61|140.81|143.49|140.69|0
1651209970000|2022-04-29 05:26:10|143.55|140.75|143.55|140.75|143.55|140.75|143.55|140.75|0
1651209980000|2022-04-29 05:26:20|143.61|140.81|143.55|140.75|143.66|140.86|143.43|140.63|0
1651209990000|2022-04-29 05:26:30|143.61|140.81|143.61|140.81|143.61|140.81|143.61|140.81|0
1651210000000|2022-04-29 05:26:40|143.66|140.86|143.6|140.8|143.66|140.86|143.6|140.8|0
1651210010000|2022-04-29 05:26:50|143.54|140.74|143.49|140.69|143.6|140.8|143.49|140.69|0
1651210020000|2022-04-29 05:27:00|143.54|140.74|143.43|140.63|143.54|140.74|143.37|140.57|0
1651210030000|2022-04-29 05:27:10|143.31|140.51|143.31|140.51|143.31|140.51|143.31|140.51|0
1651210040000|2022-04-29 05:27:20|143.2|140.4|143.2|140.4|143.2|140.4|143.2|140.4|0
1651210050000|2022-04-29 05:27:30|143.14|140.34|143.2|140.4|143.2|140.4|143.14|140.34|0
1651210060000|2022-04-29 05:27:40|143.26|140.46|143.26|140.46|143.31|140.51|143.26|140.46|0
1651210070000|2022-04-29 05:27:50|143.31|140.51|143.43|140.63|143.43|140.63|143.26|140.46|0
1651210080000|2022-04-29 05:28:00|143.31|140.51|143.31|140.51|143.31|140.51|143.31|140.51|0
1651210090000|2022-04-29 05:28:10|143.26|140.46|143.14|140.34|143.26|140.46|143.14|140.34|0
1651210100000|2022-04-29 05:28:20|143.2|140.4|143.2|140.4|143.2|140.4|143.14|140.34|0
1651210110000|2022-04-29 05:28:30|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1651210120000|2022-04-29 05:28:40|143.2|140.4|143.08|140.28|143.2|140.4|143.08|140.28|0
1651210130000|2022-04-29 05:28:50|143.14|140.34|143.08|140.28|143.14|140.34|143.08|140.28|0
1651210140000|2022-04-29 05:29:00|142.97|140.17|143.08|140.28|143.08|140.28|142.97|140.17|0
1651210150000|2022-04-29 05:29:10|143.2|140.4|143.03|140.23|143.2|140.4|143.03|140.23|0
1651210160000|2022-04-29 05:29:20|143.14|140.34|143.2|140.4|143.26|140.46|143.14|140.34|0
1651210170000|2022-04-29 05:29:30|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1651210180000|2022-04-29 05:29:40|143.2|140.4|143.2|140.4|143.2|140.4|143.2|140.4|0
1651210190000|2022-04-29 05:29:50|143.08|140.28|143.08|140.28|143.08|140.28|143.08|140.28|0
1651210200000|2022-04-29 05:30:00|142.96|140.16|142.96|140.16|142.96|140.16|142.91|140.11|0
1651210210000|2022-04-29 05:30:10|142.91|140.11|143.02|140.22|143.02|140.22|142.91|140.11|0
1651210220000|2022-04-29 05:30:20|143.14|140.34|143.37|140.57|143.37|140.57|143.14|140.34|0
1651210230000|2022-04-29 05:30:30|143.54|140.74|143.54|140.74|143.66|140.86|143.54|140.74|0
1651210240000|2022-04-29 05:30:40|143.6|140.8|143.66|140.86|143.66|140.86|143.6|140.8|0
1651210250000|2022-04-29 05:30:50|143.49|140.69|143.31|140.51|143.54|140.74|143.31|140.51|0
1651210260000|2022-04-29 05:31:00|143.19|140.39|143.08|140.28|143.19|140.39|142.96|140.16|0
1651210270000|2022-04-29 05:31:10|143.19|140.39|143.37|140.57|143.37|140.57|143.19|140.39|0
1651210280000|2022-04-29 05:31:20|143.42|140.62|143.37|140.57|143.54|140.74|143.31|140.51|0
1651210290000|2022-04-29 05:31:30|143.31|140.51|143.37|140.57|143.37|140.57|143.31|140.51|0
1651210300000|2022-04-29 05:31:40|143.31|140.51|143.02|140.22|143.37|140.57|143.02|140.22|0
1651210310000|2022-04-29 05:31:50|143.08|140.28|143.08|140.28|143.08|140.28|143.02|140.22|0
1651210320000|2022-04-29 05:32:00|142.91|140.11|143.02|140.22|143.08|140.28|142.85|140.05|0
1651210330000|2022-04-29 05:32:10|143.08|140.28|143.19|140.39|143.19|140.39|143.08|140.28|0
1651210340000|2022-04-29 05:32:20|143.14|140.34|143.25|140.45|143.25|140.45|143.14|140.34|0
1651210350000|2022-04-29 05:32:30|143.31|140.51|143.6|140.8|143.6|140.8|143.31|140.51|0
1651210360000|2022-04-29 05:32:40|143.65|140.85|143.6|140.8|143.65|140.85|143.6|140.8|0
1651210370000|2022-04-29 05:32:50|143.48|140.68|143.19|140.39|143.48|140.68|143.19|140.39|0
1651210380000|2022-04-29 05:33:00|143.14|140.34|142.96|140.16|143.19|140.39|142.96|140.16|0
1651210390000|2022-04-29 05:33:10|143.08|140.28|143.08|140.28|143.19|140.39|143.08|140.28|0
1651210400000|2022-04-29 05:33:20|143.19|140.39|142.85|140.05|143.19|140.39|142.85|140.05|0
1651210410000|2022-04-29 05:33:30|142.96|140.16|142.79|139.99|142.96|140.16|142.73|139.93|0
1651210420000|2022-04-29 05:33:40|142.96|140.16|142.73|139.93|142.96|140.16|142.73|139.93|0
1651210430000|2022-04-29 05:33:50|142.5|139.7|142.39|139.59|142.62|139.82|142.39|139.59|0
1651210440000|2022-04-29 05:34:00|142.5|139.7|142.85|140.05|142.85|140.05|142.5|139.7|0
1651210450000|2022-04-29 05:34:10|142.91|140.11|142.85|140.05|143.02|140.22|142.85|140.05|0
1651210460000|2022-04-29 05:34:20|142.91|140.11|142.61|139.81|142.91|140.11|142.61|139.81|0
1651210470000|2022-04-29 05:34:30|142.5|139.7|142.61|139.81|142.61|139.81|142.5|139.7|0
1651210480000|2022-04-29 05:34:40|142.73|139.93|142.96|140.16|142.96|140.16|142.73|139.93|0
1651210490000|2022-04-29 05:34:50|143.02|140.22|142.9|140.1|143.02|140.22|142.9|140.1|0
1651210500000|2022-04-29 05:35:00|142.96|140.16|142.9|140.1|142.96|140.16|142.73|139.93|0
1651210510000|2022-04-29 05:35:10|142.96|140.16|142.96|140.16|142.96|140.16|142.96|140.16|0
1651210520000|2022-04-29 05:35:20|143.07|140.27|142.84|140.04|143.07|140.27|142.84|140.04|0
1651210530000|2022-04-29 05:35:30|142.73|139.93|142.61|139.81|142.73|139.93|142.61|139.81|0
1651210540000|2022-04-29 05:35:40|142.56|139.76|142.61|139.81|142.61|139.81|142.5|139.7|0
1651210560000|2022-04-29 05:36:00|142.56|139.76|142.61|139.81|142.61|139.81|142.38|139.58|0
1651210570000|2022-04-29 05:36:10|142.56|139.76|142.5|139.7|142.56|139.76|142.44|139.64|0
1651210580000|2022-04-29 05:36:20|142.61|139.81|142.5|139.7|142.61|139.81|142.38|139.58|0
1651210590000|2022-04-29 05:36:30|142.38|139.58|142.5|139.7|142.5|139.7|142.38|139.58|0
1651210600000|2022-04-29 05:36:40|142.44|139.64|142.38|139.58|142.44|139.64|142.38|139.58|0
1651210610000|2022-04-29 05:36:50|142.61|139.81|142.73|139.93|142.73|139.93|142.61|139.81|0
1651210620000|2022-04-29 05:37:00|142.61|139.81|142.61|139.81|142.61|139.81|142.61|139.81|0
1651210630000|2022-04-29 05:37:10|142.5|139.7|142.44|139.64|142.5|139.7|142.38|139.58|0
1651210640000|2022-04-29 05:37:20|142.38|139.58|142.27|139.47|142.44|139.64|142.27|139.47|0
1651210650000|2022-04-29 05:37:30|142.33|139.53|142.38|139.58|142.38|139.58|142.33|139.53|0
1651210670000|2022-04-29 05:37:50|142.27|139.47|142.15|139.35|142.27|139.47|142.15|139.35|0
1651210680000|2022-04-29 05:38:00|141.92|139.12|141.92|139.12|141.98|139.18|141.92|139.12|0
1651210690000|2022-04-29 05:38:10|141.81|139.01|142.04|139.24|142.04|139.24|141.81|139.01|0
1651210700000|2022-04-29 05:38:20|141.98|139.18|142.04|139.24|142.04|139.24|141.98|139.18|0
1651210710000|2022-04-29 05:38:30|141.92|139.12|142.04|139.24|142.04|139.24|141.92|139.12|0
1651210720000|2022-04-29 05:38:40|142.1|139.3|141.81|139.01|142.1|139.3|141.81|139.01|0
1651210730000|2022-04-29 05:38:50|141.92|139.12|141.92|139.12|141.92|139.12|141.92|139.12|0
1651210740000|2022-04-29 05:39:00|141.98|139.18|142.04|139.24|142.04|139.24|141.92|139.12|0
1651210750000|2022-04-29 05:39:10|141.92|139.12|141.81|139.01|141.92|139.12|141.81|139.01|0
1651210780000|2022-04-29 05:39:40|141.87|139.07|142.15|139.35|142.15|139.35|141.87|139.07|0
1651210790000|2022-04-29 05:39:50|142.09|139.29|142.15|139.35|142.15|139.35|142.09|139.29|0
1651210800000|2022-04-29 05:40:00|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651210810000|2022-04-29 05:40:10|142.09|139.29|142.09|139.29|142.09|139.29|142.09|139.29|0
1651210820000|2022-04-29 05:40:20|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651210850000|2022-04-29 05:40:50|141.92|139.12|141.98|139.18|141.98|139.18|141.92|139.12|0
1651210860000|2022-04-29 05:41:00|142.03|139.23|142.26|139.46|142.26|139.46|141.98|139.18|0
1651210870000|2022-04-29 05:41:10|142.49|139.69|142.49|139.69|142.55|139.75|142.49|139.69|0
1651210880000|2022-04-29 05:41:20|142.61|139.81|142.61|139.81|142.61|139.81|142.61|139.81|0
1651210900000|2022-04-29 05:41:40|142.72|139.92|142.72|139.92|142.72|139.92|142.72|139.92|0
1651210920000|2022-04-29 05:42:00|142.67|139.87|142.61|139.81|142.67|139.87|142.61|139.81|0
1651210930000|2022-04-29 05:42:10|142.67|139.87|142.61|139.81|142.67|139.87|142.61|139.81|0
1651210940000|2022-04-29 05:42:20|142.49|139.69|142.49|139.69|142.49|139.69|142.49|139.69|0
1651210950000|2022-04-29 05:42:30|142.38|139.58|142.26|139.46|142.38|139.58|142.26|139.46|0
1651210960000|2022-04-29 05:42:40|142.32|139.52|142.32|139.52|142.32|139.52|142.26|139.46|0
1651210970000|2022-04-29 05:42:50|142.26|139.46|142.15|139.35|142.32|139.52|142.15|139.35|0
1651210980000|2022-04-29 05:43:00|142.26|139.46|142.32|139.52|142.32|139.52|142.26|139.46|0
1651210990000|2022-04-29 05:43:10|142.26|139.46|142.38|139.58|142.38|139.58|142.21|139.41|0
1651211000000|2022-04-29 05:43:20|142.49|139.69|142.44|139.64|142.49|139.69|142.44|139.64|0
1651211010000|2022-04-29 05:43:30|142.38|139.58|142.38|139.58|142.38|139.58|142.38|139.58|0
1651211020000|2022-04-29 05:43:40|142.15|139.35|142.26|139.46|142.26|139.46|142.15|139.35|0
1651211030000|2022-04-29 05:43:50|142.38|139.58|142.49|139.69|142.49|139.69|142.38|139.58|0
1651211040000|2022-04-29 05:44:00|142.37|139.57|142.37|139.57|142.37|139.57|142.37|139.57|0
1651211050000|2022-04-29 05:44:10|142.43|139.63|142.49|139.69|142.49|139.69|142.43|139.63|0
1651211070000|2022-04-29 05:44:30|142.55|139.75|142.49|139.69|142.55|139.75|142.49|139.69|0
1651211080000|2022-04-29 05:44:40|142.6|139.8|142.6|139.8|142.6|139.8|142.6|139.8|0
1651211090000|2022-04-29 05:44:50|142.55|139.75|142.49|139.69|142.55|139.75|142.49|139.69|0
1651211100000|2022-04-29 05:45:00|142.26|139.46|142.2|139.4|142.37|139.57|142.2|139.4|0
1651211110000|2022-04-29 05:45:10|142.26|139.46|142.26|139.46|142.26|139.46|142.26|139.46|0
1651211120000|2022-04-29 05:45:20|142.14|139.34|142.14|139.34|142.26|139.46|142.14|139.34|0
1651211130000|2022-04-29 05:45:30|142.26|139.46|142.26|139.46|142.26|139.46|142.26|139.46|0
1651211150000|2022-04-29 05:45:50|142.32|139.52|142.14|139.34|142.32|139.52|142.03|139.23|0
1651211160000|2022-04-29 05:46:00|142.37|139.57|142.26|139.46|142.37|139.57|142.26|139.46|0
1651211170000|2022-04-29 05:46:10|142.49|139.69|142.37|139.57|142.49|139.69|142.37|139.57|0
1651211180000|2022-04-29 05:46:20|142.32|139.52|142.26|139.46|142.32|139.52|142.26|139.46|0
1651211190000|2022-04-29 05:46:30|142.49|139.69|142.49|139.69|142.49|139.69|142.49|139.69|0
1651211200000|2022-04-29 05:46:40|142.37|139.57|142.26|139.46|142.37|139.57|142.26|139.46|0
1651211210000|2022-04-29 05:46:50|142.37|139.57|142.37|139.57|142.43|139.63|142.26|139.46|0
1651211220000|2022-04-29 05:47:00|142.49|139.69|142.37|139.57|142.49|139.69|142.37|139.57|0
1651211230000|2022-04-29 05:47:10|142.32|139.52|142.43|139.63|142.43|139.63|142.32|139.52|0
1651211240000|2022-04-29 05:47:20|142.49|139.69|142.49|139.69|142.49|139.69|142.37|139.57|0
1651211280000|2022-04-29 05:48:00|142.26|139.46|142.26|139.46|142.26|139.46|142.14|139.34|0
1651211290000|2022-04-29 05:48:10|142.2|139.4|142.14|139.34|142.2|139.4|142.14|139.34|0
1651211300000|2022-04-29 05:48:20|142.26|139.46|142.14|139.34|142.26|139.46|142.14|139.34|0
1651211310000|2022-04-29 05:48:30|142.03|139.23|142.26|139.46|142.26|139.46|142.03|139.23|0
1651211320000|2022-04-29 05:48:40|142.37|139.57|142.31|139.51|142.37|139.57|142.26|139.46|0
1651211330000|2022-04-29 05:48:50|142.26|139.46|142.31|139.51|142.31|139.51|142.26|139.46|0
1651211340000|2022-04-29 05:49:00|142.25|139.45|142.37|139.57|142.37|139.57|142.25|139.45|0
1651211350000|2022-04-29 05:49:10|142.31|139.51|142.25|139.45|142.31|139.51|142.25|139.45|0
1651211360000|2022-04-29 05:49:20|142.2|139.4|142.14|139.34|142.2|139.4|142.14|139.34|0
1651211380000|2022-04-29 05:49:40|142.08|139.28|142.37|139.57|142.43|139.63|142.08|139.28|0
1651211390000|2022-04-29 05:49:50|142.48|139.68|142.6|139.8|142.66|139.86|142.48|139.68|0
1651211410000|2022-04-29 05:50:10|142.71|139.91|142.71|139.91|142.71|139.91|142.71|139.91|0
1651211420000|2022-04-29 05:50:20|142.6|139.8|142.71|139.91|142.71|139.91|142.6|139.8|0
1651211430000|2022-04-29 05:50:30|142.66|139.86|142.83|140.03|142.83|140.03|142.66|139.86|0
1651211440000|2022-04-29 05:50:40|142.89|140.09|142.94|140.14|142.94|140.14|142.89|140.09|0
1651211450000|2022-04-29 05:50:50|143.17|140.37|143.17|140.37|143.23|140.43|143.17|140.37|0
1651211460000|2022-04-29 05:51:00|143|140.2|143|140.2|143.17|140.37|143|140.2|0
1651211470000|2022-04-29 05:51:10|142.94|140.14|142.94|140.14|143|140.2|142.94|140.14|0
1651211480000|2022-04-29 05:51:20|143.06|140.26|143.23|140.43|143.23|140.43|143.06|140.26|0
1651211490000|2022-04-29 05:51:30|143.29|140.49|143.29|140.49|143.4|140.6|143.29|140.49|0
1651211500000|2022-04-29 05:51:40|143.35|140.55|143.52|140.72|143.52|140.72|143.35|140.55|0
1651211510000|2022-04-29 05:51:50|143.4|140.6|143.4|140.6|143.4|140.6|143.4|140.6|0
1651211520000|2022-04-29 05:52:00|143.52|140.72|143.52|140.72|143.52|140.72|143.52|140.72|0
1651211530000|2022-04-29 05:52:10|143.29|140.49|143.17|140.37|143.29|140.49|143.17|140.37|0
1651211540000|2022-04-29 05:52:20|143.12|140.32|143.06|140.26|143.12|140.32|143.06|140.26|0
1651211550000|2022-04-29 05:52:30|143.17|140.37|143.29|140.49|143.29|140.49|143.17|140.37|0
1651211560000|2022-04-29 05:52:40|143.23|140.43|143.17|140.37|143.23|140.43|143.17|140.37|0
1651211570000|2022-04-29 05:52:50|143.29|140.49|143.29|140.49|143.29|140.49|143.29|140.49|0
1651211580000|2022-04-29 05:53:00|143.23|140.43|143.29|140.49|143.29|140.49|143.23|140.43|0
1651211590000|2022-04-29 05:53:10|143.35|140.55|143.29|140.49|143.4|140.6|143.29|140.49|0
1651211600000|2022-04-29 05:53:20|143.4|140.6|143.52|140.72|143.52|140.72|143.4|140.6|0
1651211610000|2022-04-29 05:53:30|143.63|140.83|143.98|141.18|143.98|141.18|143.63|140.83|0
1651211620000|2022-04-29 05:53:40|143.86|141.06|143.75|140.95|143.86|141.06|143.75|140.95|0
1651211630000|2022-04-29 05:53:50|143.86|141.06|143.75|140.95|143.86|141.06|143.75|140.95|0
1651211640000|2022-04-29 05:54:00|143.81|141.01|143.86|141.06|143.92|141.12|143.81|141.01|0
1651211650000|2022-04-29 05:54:10|143.92|141.12|143.98|141.18|143.98|141.18|143.92|141.12|0
1651211660000|2022-04-29 05:54:20|144.09|141.29|144.15|141.35|144.15|141.35|144.09|141.29|0
1651211670000|2022-04-29 05:54:30|144.21|141.41|144.21|141.41|144.21|141.41|144.21|141.41|0
1651211680000|2022-04-29 05:54:40|144.09|141.29|144.21|141.41|144.21|141.41|144.09|141.29|0
1651211690000|2022-04-29 05:54:50|144.27|141.47|144.09|141.29|144.27|141.47|144.09|141.29|0
1651211700000|2022-04-29 05:55:00|144.32|141.52|144.27|141.47|144.32|141.52|144.21|141.41|0
1651211710000|2022-04-29 05:55:10|144.32|141.52|144.09|141.29|144.32|141.52|144.09|141.29|0
1651211720000|2022-04-29 05:55:20|144.15|141.35|144.15|141.35|144.15|141.35|144.15|141.35|0
1651211730000|2022-04-29 05:55:30|144.21|141.41|144.21|141.41|144.21|141.41|144.21|141.41|0
1651211740000|2022-04-29 05:55:40|144.09|141.29|144.21|141.41|144.21|141.41|144.09|141.29|0
1651211750000|2022-04-29 05:55:50|144.09|141.29|144.09|141.29|144.09|141.29|144.09|141.29|0
1651211760000|2022-04-29 05:56:00|144.21|141.41|144.21|141.41|144.21|141.41|144.21|141.41|0
1651211770000|2022-04-29 05:56:10|144.32|141.52|144.15|141.35|144.32|141.52|144.15|141.35|0
1651211780000|2022-04-29 05:56:20|144.27|141.47|144.32|141.52|144.32|141.52|144.27|141.47|0
1651211790000|2022-04-29 05:56:30|144.44|141.64|144.79|141.99|144.79|141.99|144.44|141.64|0
1651211800000|2022-04-29 05:56:40|144.9|142.1|144.67|141.87|144.9|142.1|144.67|141.87|0
1651211810000|2022-04-29 05:56:50|144.5|141.7|144.62|141.82|144.62|141.82|144.5|141.7|0
1651211820000|2022-04-29 05:57:00|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1651211830000|2022-04-29 05:57:10|144.73|141.93|144.67|141.87|144.79|141.99|144.67|141.87|0
1651211840000|2022-04-29 05:57:20|144.55|141.75|144.67|141.87|144.67|141.87|144.55|141.75|0
1651211850000|2022-04-29 05:57:30|144.61|141.81|144.32|141.52|144.61|141.81|144.32|141.52|0
1651211870000|2022-04-29 05:57:50|144.09|141.29|144.09|141.29|144.09|141.29|144.09|141.29|0
1651211880000|2022-04-29 05:58:00|143.97|141.17|143.97|141.17|144.21|141.41|143.97|141.17|0
1651211890000|2022-04-29 05:58:10|143.74|140.94|143.74|140.94|143.74|140.94|143.74|140.94|0
1651211900000|2022-04-29 05:58:20|143.63|140.83|143.74|140.94|143.74|140.94|143.63|140.83|0
1651211910000|2022-04-29 05:58:30|143.63|140.83|143.74|140.94|143.74|140.94|143.63|140.83|0
1651211920000|2022-04-29 05:58:40|143.63|140.83|143.63|140.83|143.63|140.83|143.63|140.83|0
1651211930000|2022-04-29 05:58:50|143.51|140.71|143.4|140.6|143.51|140.71|143.4|140.6|0
1651211940000|2022-04-29 05:59:00|143.28|140.48|143.16|140.36|143.28|140.48|143.16|140.36|0
1651211950000|2022-04-29 05:59:10|143.05|140.25|143.28|140.48|143.28|140.48|143.05|140.25|0
1651211960000|2022-04-29 05:59:20|143.39|140.59|143.16|140.36|143.39|140.59|143.16|140.36|0
1651211970000|2022-04-29 05:59:30|143.28|140.48|143.16|140.36|143.28|140.48|143.16|140.36|0
1651211980000|2022-04-29 05:59:40|143.05|140.25|143.05|140.25|143.05|140.25|143.05|140.25|0
1651211990000|2022-04-29 05:59:50|143.16|140.36|143.16|140.36|143.16|140.36|143.05|140.25|0
1651212000000|2022-04-29 06:00:00|143.28|140.48|143.28|140.48|143.34|140.54|143.28|140.48|0
1651212010000|2022-04-29 06:00:10|143.34|140.54|143.34|140.54|143.39|140.59|143.34|140.54|0
1651212020000|2022-04-29 06:00:20|143.62|140.82|143.62|140.82|143.62|140.82|143.51|140.71|0
1651212030000|2022-04-29 06:00:30|143.74|140.94|143.74|140.94|143.74|140.94|143.74|140.94|0
1651212040000|2022-04-29 06:00:40|143.8|141|144.09|141.29|144.09|141.29|143.8|141|0
1651212050000|2022-04-29 06:00:50|144.32|141.52|144.2|141.4|144.32|141.52|144.2|141.4|0
1651212060000|2022-04-29 06:01:00|144.43|141.63|144.67|141.87|144.67|141.87|144.43|141.63|0
1651212070000|2022-04-29 06:01:10|144.73|141.93|144.78|141.98|144.78|141.98|144.73|141.93|0
1651212080000|2022-04-29 06:01:20|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1651212090000|2022-04-29 06:01:30|144.96|142.16|144.96|142.16|144.96|142.16|144.9|142.1|0
1651212100000|2022-04-29 06:01:40|145.01|142.21|144.78|141.98|145.01|142.21|144.78|141.98|0
1651212110000|2022-04-29 06:01:50|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1651212120000|2022-04-29 06:02:00|144.55|141.75|144.09|141.29|144.55|141.75|144.09|141.29|0
1651212130000|2022-04-29 06:02:10|144.2|141.4|144.2|141.4|144.2|141.4|144.2|141.4|0
1651212140000|2022-04-29 06:02:20|144.32|141.52|144.09|141.29|144.32|141.52|144.09|141.29|0
1651212150000|2022-04-29 06:02:30|143.97|141.17|143.85|141.05|143.97|141.17|143.85|141.05|0
1651212160000|2022-04-29 06:02:40|143.97|141.17|144.08|141.28|144.08|141.28|143.97|141.17|0
1651212180000|2022-04-29 06:03:00|144.55|141.75|144.43|141.63|144.55|141.75|144.32|141.52|0
1651212190000|2022-04-29 06:03:10|144.66|141.86|144.78|141.98|144.96|142.16|144.66|141.86|0
1651212200000|2022-04-29 06:03:20|144.66|141.86|144.2|141.4|144.66|141.86|144.2|141.4|0
1651212210000|2022-04-29 06:03:30|144.08|141.28|143.51|140.71|144.08|141.28|143.51|140.71|0
1651212220000|2022-04-29 06:03:40|143.62|140.82|143.57|140.77|143.62|140.82|143.57|140.77|0
1651212230000|2022-04-29 06:03:50|143.62|140.82|143.27|140.47|143.62|140.82|143.27|140.47|0
1651212240000|2022-04-29 06:04:00|143.33|140.53|142.93|140.13|143.33|140.53|142.93|140.13|0
1651212250000|2022-04-29 06:04:10|142.81|140.01|142.7|139.9|142.81|140.01|142.47|139.67|0
1651212260000|2022-04-29 06:04:20|142.64|139.84|142.64|139.84|142.64|139.84|142.53|139.73|0
1651212270000|2022-04-29 06:04:30|142.58|139.78|142.53|139.73|142.58|139.78|142.47|139.67|0
1651212280000|2022-04-29 06:04:40|142.35|139.55|142.35|139.55|142.35|139.55|142.35|139.55|0
1651212290000|2022-04-29 06:04:50|142.3|139.5|142.07|139.27|142.35|139.55|142.07|139.27|0
1651212300000|2022-04-29 06:05:00|141.89|139.09|141.78|138.98|142.01|139.21|141.78|138.98|0
1651212310000|2022-04-29 06:05:10|141.61|138.81|140.64|137.84|141.61|138.81|140.52|137.72|0
1651212320000|2022-04-29 06:05:20|140.52|137.72|140.3|137.5|140.52|137.72|140.3|137.5|0
1651212330000|2022-04-29 06:05:30|140.52|137.72|140.64|137.84|140.64|137.84|140.52|137.72|0
1651212340000|2022-04-29 06:05:40|140.41|137.61|140.3|137.5|140.41|137.61|140.3|137.5|0
1651212350000|2022-04-29 06:05:50|140.52|137.72|140.41|137.61|140.64|137.84|140.41|137.61|0
1651212360000|2022-04-29 06:06:00|140.47|137.67|140.41|137.61|140.52|137.72|140.41|137.61|0
1651212370000|2022-04-29 06:06:10|140.52|137.72|140.52|137.72|140.52|137.72|140.52|137.72|0
1651212380000|2022-04-29 06:06:20|140.41|137.61|140.29|137.49|140.41|137.61|140.29|137.49|0
1651212390000|2022-04-29 06:06:30|140.35|137.55|140.29|137.49|140.35|137.55|140.29|137.49|0
1651212400000|2022-04-29 06:06:40|140.35|137.55|140.41|137.61|140.41|137.61|140.35|137.55|0
1651212410000|2022-04-29 06:06:50|140.52|137.72|140.52|137.72|140.52|137.72|140.52|137.72|0
1651212420000|2022-04-29 06:07:00|140.29|137.49|140.29|137.49|140.52|137.72|140.29|137.49|0
1651212430000|2022-04-29 06:07:10|140.18|137.38|139.84|137.04|140.18|137.38|139.84|137.04|0
1651212440000|2022-04-29 06:07:20|140.07|137.27|140.29|137.49|140.29|137.49|140.07|137.27|0
1651212450000|2022-04-29 06:07:30|140.41|137.61|140.52|137.72|140.52|137.72|140.41|137.61|0
1651212460000|2022-04-29 06:07:40|140.63|137.83|140.86|138.06|140.92|138.12|140.63|137.83|0
1651212470000|2022-04-29 06:07:50|140.63|137.83|140.75|137.95|140.75|137.95|140.63|137.83|0
1651212480000|2022-04-29 06:08:00|140.81|138.01|140.86|138.06|140.98|138.18|140.81|138.01|0
1651212490000|2022-04-29 06:08:10|140.63|137.83|140.52|137.72|140.63|137.83|140.52|137.72|0
1651212500000|2022-04-29 06:08:20|140.41|137.61|140.41|137.61|140.41|137.61|140.41|137.61|0
1651212510000|2022-04-29 06:08:30|140.52|137.72|140.41|137.61|140.52|137.72|140.41|137.61|0
1651212520000|2022-04-29 06:08:40|140.63|137.83|140.63|137.83|140.63|137.83|140.52|137.72|0
1651212530000|2022-04-29 06:08:50|140.52|137.72|140.63|137.83|140.63|137.83|140.52|137.72|0
1651212540000|2022-04-29 06:09:00|140.69|137.89|140.75|137.95|140.86|138.06|140.69|137.89|0
1651212560000|2022-04-29 06:09:20|140.86|138.06|140.63|137.83|140.86|138.06|140.63|137.83|0
1651212570000|2022-04-29 06:09:30|140.75|137.95|140.75|137.95|140.75|137.95|140.69|137.89|0
1651212580000|2022-04-29 06:09:40|140.69|137.89|140.52|137.72|140.69|137.89|140.52|137.72|0
1651212590000|2022-04-29 06:09:50|140.58|137.78|140.75|137.95|140.75|137.95|140.52|137.72|0
1651212600000|2022-04-29 06:10:00|140.86|138.06|140.92|138.12|140.92|138.12|140.86|138.06|0
1651212610000|2022-04-29 06:10:10|140.86|138.06|141.2|138.4|141.2|138.4|140.86|138.06|0
1651212620000|2022-04-29 06:10:20|141.15|138.35|141.09|138.29|141.2|138.4|141.09|138.29|0
1651212630000|2022-04-29 06:10:30|141.2|138.4|141.43|138.63|141.43|138.63|141.2|138.4|0
1651212640000|2022-04-29 06:10:40|141.54|138.74|141.54|138.74|141.54|138.74|141.54|138.74|0
1651212650000|2022-04-29 06:10:50|141.6|138.8|141.54|138.74|141.6|138.8|141.54|138.74|0
1651212660000|2022-04-29 06:11:00|141.72|138.92|142.18|139.38|142.18|139.38|141.72|138.92|0
1651212670000|2022-04-29 06:11:10|142.35|139.55|142.12|139.32|142.35|139.55|142|139.2|0
1651212680000|2022-04-29 06:11:20|142.23|139.43|142.29|139.49|142.35|139.55|142.23|139.43|0
1651212690000|2022-04-29 06:11:30|142.23|139.43|142.29|139.49|142.29|139.49|142.23|139.43|0
1651212700000|2022-04-29 06:11:40|142.23|139.43|142.35|139.55|142.35|139.55|142.23|139.43|0
1651212710000|2022-04-29 06:11:50|142.46|139.66|142.98|140.18|143.04|140.24|142.46|139.66|0
1651212720000|2022-04-29 06:12:00|142.92|140.12|142.57|139.77|142.92|140.12|142.57|139.77|0
1651212730000|2022-04-29 06:12:10|142.63|139.83|142.34|139.54|142.63|139.83|142.34|139.54|0
1651212740000|2022-04-29 06:12:20|142.23|139.43|142.23|139.43|142.23|139.43|142.23|139.43|0
1651212750000|2022-04-29 06:12:30|142.34|139.54|142.57|139.77|142.57|139.77|142.34|139.54|0
1651212760000|2022-04-29 06:12:40|142.46|139.66|142.69|139.89|142.69|139.89|142.46|139.66|0
1651212770000|2022-04-29 06:12:50|142.63|139.83|142.75|139.95|142.8|140|142.63|139.83|0
1651212780000|2022-04-29 06:13:00|142.57|139.77|142.69|139.89|142.69|139.89|142.57|139.77|0
1651212790000|2022-04-29 06:13:10|142.92|140.12|143.26|140.46|143.26|140.46|142.92|140.12|0
1651212800000|2022-04-29 06:13:20|143.32|140.52|143.26|140.46|143.5|140.7|143.26|140.46|0
1651212810000|2022-04-29 06:13:30|143.32|140.52|143.38|140.58|143.38|140.58|143.26|140.46|0
1651212820000|2022-04-29 06:13:40|143.15|140.35|142.98|140.18|143.15|140.35|142.98|140.18|0
1651212830000|2022-04-29 06:13:50|143.03|140.23|142.8|140|143.03|140.23|142.8|140|0
1651212840000|2022-04-29 06:14:00|142.75|139.95|142.46|139.66|142.75|139.95|142.46|139.66|0
1651212850000|2022-04-29 06:14:10|142.4|139.6|142.57|139.77|142.57|139.77|142.4|139.6|0
1651212860000|2022-04-29 06:14:20|142.69|139.89|142.92|140.12|142.92|140.12|142.69|139.89|0
1651212870000|2022-04-29 06:14:30|143.03|140.23|143.03|140.23|143.15|140.35|143.03|140.23|0
1651212880000|2022-04-29 06:14:40|142.92|140.12|142.86|140.06|142.92|140.12|142.86|140.06|0
1651212890000|2022-04-29 06:14:50|142.8|140|142.57|139.77|142.8|140|142.57|139.77|0
1651212900000|2022-04-29 06:15:00|142.46|139.66|142.46|139.66|142.46|139.66|142.34|139.54|0
1651212910000|2022-04-29 06:15:10|142.11|139.31|142.23|139.43|142.23|139.43|142|139.2|0
1651212920000|2022-04-29 06:15:20|142.06|139.26|142.11|139.31|142.11|139.31|142.06|139.26|0
1651212930000|2022-04-29 06:15:30|142.23|139.43|142.34|139.54|142.34|139.54|142.23|139.43|0
1651212940000|2022-04-29 06:15:40|142.11|139.31|142|139.2|142.11|139.31|142|139.2|0
1651212950000|2022-04-29 06:15:50|142.11|139.31|141.88|139.08|142.11|139.31|141.88|139.08|0
1651212960000|2022-04-29 06:16:00|141.77|138.97|141.2|138.4|141.77|138.97|141.08|138.28|0
1651212970000|2022-04-29 06:16:10|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1651212980000|2022-04-29 06:16:20|141.2|138.4|141.42|138.62|141.42|138.62|141.2|138.4|0
1651212990000|2022-04-29 06:16:30|141.65|138.85|141.88|139.08|141.94|139.14|141.65|138.85|0
1651213000000|2022-04-29 06:16:40|142.11|139.31|142.28|139.48|142.28|139.48|142.11|139.31|0
1651213010000|2022-04-29 06:16:50|142.34|139.54|142.28|139.48|142.34|139.54|142.11|139.31|0
1651213020000|2022-04-29 06:17:00|142.23|139.43|142.11|139.31|142.23|139.43|142.06|139.26|0
1651213030000|2022-04-29 06:17:10|142.22|139.42|142.22|139.42|142.34|139.54|142.11|139.31|0
1651213040000|2022-04-29 06:17:20|142.51|139.71|142.63|139.83|142.63|139.83|142.51|139.71|0
1651213050000|2022-04-29 06:17:30|142.51|139.71|142.34|139.54|142.57|139.77|142.34|139.54|0
1651213060000|2022-04-29 06:17:40|142.45|139.65|142.68|139.88|142.68|139.88|142.45|139.65|0
1651213070000|2022-04-29 06:17:50|143.03|140.23|143.26|140.46|143.44|140.64|143.03|140.23|0
1651213080000|2022-04-29 06:18:00|143.09|140.29|143.14|140.34|143.26|140.46|143.09|140.29|0
1651213090000|2022-04-29 06:18:10|143.2|140.4|143.14|140.34|143.26|140.46|143.14|140.34|0
1651213100000|2022-04-29 06:18:20|143.09|140.29|142.8|140|143.09|140.29|142.8|140|0
1651213110000|2022-04-29 06:18:30|142.57|139.77|142.8|140|142.8|140|142.57|139.77|0
1651213120000|2022-04-29 06:18:40|142.86|140.06|143.03|140.23|143.03|140.23|142.86|140.06|0
1651213130000|2022-04-29 06:18:50|143.14|140.34|142.8|140|143.14|140.34|142.8|140|0
1651213140000|2022-04-29 06:19:00|142.68|139.88|142.68|139.88|142.68|139.88|142.63|139.83|0
1651213150000|2022-04-29 06:19:10|142.97|140.17|142.91|140.11|142.97|140.17|142.91|140.11|0
1651213160000|2022-04-29 06:19:20|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1651213170000|2022-04-29 06:19:30|142.63|139.83|142.8|140|142.8|140|142.57|139.77|0
1651213180000|2022-04-29 06:19:40|142.68|139.88|141.99|139.19|142.68|139.88|141.99|139.19|0
1651213190000|2022-04-29 06:19:50|142.11|139.31|142.22|139.42|142.28|139.48|142.11|139.31|0
1651213200000|2022-04-29 06:20:00|142.34|139.54|142.34|139.54|142.34|139.54|142.34|139.54|0
1651213210000|2022-04-29 06:20:10|142.22|139.42|141.76|138.96|142.22|139.42|141.76|138.96|0
1651213220000|2022-04-29 06:20:20|141.88|139.08|142.22|139.42|142.22|139.42|141.88|139.08|0
1651213230000|2022-04-29 06:20:30|141.99|139.19|142.11|139.31|142.11|139.31|141.99|139.19|0
1651213240000|2022-04-29 06:20:40|142.34|139.54|142.34|139.54|142.34|139.54|142.34|139.54|0
1651213250000|2022-04-29 06:20:50|142.22|139.42|142.22|139.42|142.22|139.42|142.17|139.37|0
1651213260000|2022-04-29 06:21:00|142.11|139.31|142.11|139.31|142.11|139.31|142.11|139.31|0
1651213270000|2022-04-29 06:21:10|142.05|139.25|141.88|139.08|142.05|139.25|141.88|139.08|0
1651213280000|2022-04-29 06:21:20|142.05|139.25|141.99|139.19|142.05|139.25|141.99|139.19|0
1651213290000|2022-04-29 06:21:30|142.11|139.31|142.39|139.59|142.56|139.76|142.11|139.31|0
1651213300000|2022-04-29 06:21:40|142.45|139.65|142.45|139.65|142.56|139.76|142.45|139.65|0
1651213310000|2022-04-29 06:21:50|142.51|139.71|142.33|139.53|142.51|139.71|142.33|139.53|0
1651213320000|2022-04-29 06:22:00|142.39|139.59|142.45|139.65|142.45|139.65|142.33|139.53|0
1651213330000|2022-04-29 06:22:10|142.56|139.76|142.56|139.76|142.62|139.82|142.56|139.76|0
1651213340000|2022-04-29 06:22:20|142.68|139.88|142.85|140.05|142.85|140.05|142.56|139.76|0
1651213350000|2022-04-29 06:22:30|142.74|139.94|142.79|139.99|142.85|140.05|142.74|139.94|0
1651213360000|2022-04-29 06:22:40|142.91|140.11|142.62|139.82|142.91|140.11|142.62|139.82|0
1651213370000|2022-04-29 06:22:50|142.45|139.65|142.39|139.59|142.45|139.65|142.22|139.42|0
1651213380000|2022-04-29 06:23:00|142.22|139.42|142.22|139.42|142.22|139.42|142.22|139.42|0
1651213390000|2022-04-29 06:23:10|141.99|139.19|142.1|139.3|142.1|139.3|141.99|139.19|0
1651213400000|2022-04-29 06:23:20|141.99|139.19|142.1|139.3|142.1|139.3|141.99|139.19|0
1651213410000|2022-04-29 06:23:30|142.33|139.53|142.33|139.53|142.33|139.53|142.22|139.42|0
1651213420000|2022-04-29 06:23:40|142.28|139.48|142.05|139.25|142.28|139.48|141.99|139.19|0
1651213430000|2022-04-29 06:23:50|142.1|139.3|142.05|139.25|142.16|139.36|142.05|139.25|0
1651213440000|2022-04-29 06:24:00|142.1|139.3|141.7|138.9|142.1|139.3|141.7|138.9|0
1651213450000|2022-04-29 06:24:10|141.3|138.5|141.42|138.62|141.42|138.62|141.3|138.5|0
1651213460000|2022-04-29 06:24:20|141.3|138.5|140.56|137.76|141.3|138.5|140.56|137.76|0
1651213470000|2022-04-29 06:24:30|140.62|137.82|140.62|137.82|140.73|137.93|140.62|137.82|0
1651213480000|2022-04-29 06:24:40|140.84|138.04|141.3|138.5|141.3|138.5|140.84|138.04|0
1651213490000|2022-04-29 06:24:50|141.02|138.22|141.07|138.27|141.07|138.27|141.02|138.22|0
1651213500000|2022-04-29 06:25:00|141.25|138.45|141.13|138.33|141.25|138.45|141.13|138.33|0
1651213510000|2022-04-29 06:25:10|141.19|138.39|141.36|138.56|141.36|138.56|141.19|138.39|0
1651213520000|2022-04-29 06:25:20|141.64|138.84|141.53|138.73|141.64|138.84|141.47|138.67|0
1651213530000|2022-04-29 06:25:30|141.41|138.61|141.53|138.73|141.53|138.73|141.41|138.61|0
1651213540000|2022-04-29 06:25:40|141.41|138.61|141.64|138.84|141.64|138.84|141.41|138.61|0
1651213550000|2022-04-29 06:25:50|141.47|138.67|141.53|138.73|141.53|138.73|141.3|138.5|0
1651213560000|2022-04-29 06:26:00|141.64|138.84|141.76|138.96|141.76|138.96|141.64|138.84|0
1651213570000|2022-04-29 06:26:10|141.7|138.9|141.76|138.96|141.76|138.96|141.53|138.73|0
1651213580000|2022-04-29 06:26:20|141.64|138.84|141.76|138.96|141.76|138.96|141.64|138.84|0
1651213590000|2022-04-29 06:26:30|141.64|138.84|141.36|138.56|141.64|138.84|141.36|138.56|0
1651213600000|2022-04-29 06:26:40|141.53|138.73|141.41|138.61|141.53|138.73|141.41|138.61|0
1651213610000|2022-04-29 06:26:50|141.3|138.5|141.41|138.61|141.41|138.61|141.3|138.5|0
1651213620000|2022-04-29 06:27:00|141.53|138.73|141.87|139.07|141.87|139.07|141.53|138.73|0
1651213630000|2022-04-29 06:27:10|141.76|138.96|141.59|138.79|141.76|138.96|141.59|138.79|0
1651213640000|2022-04-29 06:27:20|141.53|138.73|141.3|138.5|141.53|138.73|141.3|138.5|0
1651213650000|2022-04-29 06:27:30|141.24|138.44|141.07|138.27|141.3|138.5|141.07|138.27|0
1651213660000|2022-04-29 06:27:40|140.96|138.16|141.07|138.27|141.07|138.27|140.96|138.16|0
1651213670000|2022-04-29 06:27:50|141.13|138.33|141.07|138.27|141.18|138.38|141.07|138.27|0
1651213680000|2022-04-29 06:28:00|141.01|138.21|140.73|137.93|141.01|138.21|140.73|137.93|0
1651213690000|2022-04-29 06:28:10|140.39|137.59|140.61|137.81|140.61|137.81|140.39|137.59|0
1651213700000|2022-04-29 06:28:20|140.84|138.04|140.95|138.15|140.95|138.15|140.84|138.04|0
1651213710000|2022-04-29 06:28:30|141.13|138.33|140.84|138.04|141.13|138.33|140.84|138.04|0
1651213720000|2022-04-29 06:28:40|140.95|138.15|141.18|138.38|141.18|138.38|140.95|138.15|0
1651213730000|2022-04-29 06:28:50|141.07|138.27|140.79|137.99|141.07|138.27|140.79|137.99|0
1651213740000|2022-04-29 06:29:00|140.84|138.04|140.95|138.15|140.95|138.15|140.84|138.04|0
1651213750000|2022-04-29 06:29:10|140.9|138.1|140.73|137.93|140.9|138.1|140.61|137.81|0
1651213760000|2022-04-29 06:29:20|140.61|137.81|140.5|137.7|140.61|137.81|140.5|137.7|0
1651213770000|2022-04-29 06:29:30|140.61|137.81|140.67|137.87|140.73|137.93|140.61|137.81|0
1651213780000|2022-04-29 06:29:40|140.78|137.98|141.07|138.27|141.07|138.27|140.78|137.98|0
1651213790000|2022-04-29 06:29:50|140.84|138.04|140.84|138.04|141.07|138.27|140.84|138.04|0
1651213800000|2022-04-29 06:30:00|140.72|137.92|140.84|138.04|140.95|138.15|140.72|137.92|0
1651213810000|2022-04-29 06:30:10|140.95|138.15|141.29|138.49|141.29|138.49|140.95|138.15|0
1651213820000|2022-04-29 06:30:20|141.41|138.61|141.52|138.72|141.52|138.72|141.41|138.61|0
1651213830000|2022-04-29 06:30:30|141.41|138.61|141.29|138.49|141.52|138.72|141.29|138.49|0
1651213840000|2022-04-29 06:30:40|141.35|138.55|141.41|138.61|141.41|138.61|141.35|138.55|0
1651213850000|2022-04-29 06:30:50|141.29|138.49|140.9|138.1|141.29|138.49|140.9|138.1|0
1651213860000|2022-04-29 06:31:00|140.84|138.04|140.95|138.15|141.07|138.27|140.84|138.04|0
1651213870000|2022-04-29 06:31:10|140.9|138.1|140.84|138.04|140.9|138.1|140.84|138.04|0
1651213880000|2022-04-29 06:31:20|140.9|138.1|141.07|138.27|141.07|138.27|140.84|138.04|0
1651213890000|2022-04-29 06:31:30|141.18|138.38|140.95|138.15|141.18|138.38|140.95|138.15|0
1651213900000|2022-04-29 06:31:40|141.01|138.21|141.06|138.26|141.06|138.26|141.01|138.21|0
1651213910000|2022-04-29 06:31:50|141.18|138.38|141.01|138.21|141.18|138.38|141.01|138.21|0
1651213920000|2022-04-29 06:32:00|141.06|138.26|140.84|138.04|141.06|138.26|140.84|138.04|0
1651213930000|2022-04-29 06:32:10|140.72|137.92|140.61|137.81|140.72|137.92|140.49|137.69|0
1651213940000|2022-04-29 06:32:20|140.72|137.92|140.61|137.81|140.72|137.92|140.61|137.81|0
1651213950000|2022-04-29 06:32:30|140.38|137.58|140.49|137.69|140.49|137.69|140.27|137.47|0
1651213960000|2022-04-29 06:32:40|140.61|137.81|140.27|137.47|140.61|137.81|140.15|137.35|0
1651213980000|2022-04-29 06:33:00|140.15|137.35|140.61|137.81|140.61|137.81|140.15|137.35|0
1651213990000|2022-04-29 06:33:10|140.49|137.69|140.49|137.69|140.49|137.69|140.38|137.58|0
1651214000000|2022-04-29 06:33:20|140.44|137.64|140.21|137.41|140.44|137.64|140.21|137.41|0
1651214010000|2022-04-29 06:33:30|140.27|137.47|140.04|137.24|140.27|137.47|140.04|137.24|0
1651214020000|2022-04-29 06:33:40|140.1|137.3|140.15|137.35|140.15|137.35|140.04|137.24|0
1651214030000|2022-04-29 06:33:50|140.21|137.41|140.21|137.41|140.21|137.41|140.15|137.35|0
1651214040000|2022-04-29 06:34:00|140.15|137.35|139.98|137.18|140.15|137.35|139.98|137.18|0
1651214050000|2022-04-29 06:34:10|139.87|137.07|139.81|137.01|139.87|137.07|139.81|137.01|0
1651214060000|2022-04-29 06:34:20|139.7|136.9|139.81|137.01|139.81|137.01|139.7|136.9|0
1651214070000|2022-04-29 06:34:30|139.92|137.12|139.98|137.18|140.04|137.24|139.92|137.12|0
1651214080000|2022-04-29 06:34:40|140.04|137.24|140.26|137.46|140.26|137.46|140.04|137.24|0
1651214090000|2022-04-29 06:34:50|140.21|137.41|140.15|137.35|140.26|137.46|140.15|137.35|0
1651214100000|2022-04-29 06:35:00|140.1|137.3|140.04|137.24|140.15|137.35|139.92|137.12|0
1651214110000|2022-04-29 06:35:10|139.92|137.12|139.7|136.9|139.92|137.12|139.7|136.9|0
1651214120000|2022-04-29 06:35:20|139.81|137.01|139.92|137.12|139.92|137.12|139.81|137.01|0
1651214130000|2022-04-29 06:35:30|139.81|137.01|139.92|137.12|139.92|137.12|139.81|137.01|0
1651214140000|2022-04-29 06:35:40|139.81|137.01|139.7|136.9|139.81|137.01|139.7|136.9|0
1651214160000|2022-04-29 06:36:00|139.81|137.01|139.81|137.01|139.87|137.07|139.81|137.01|0
1651214170000|2022-04-29 06:36:10|139.7|136.9|139.7|136.9|139.7|136.9|139.7|136.9|0
1651214180000|2022-04-29 06:36:20|139.64|136.84|139.19|136.39|139.64|136.84|139.19|136.39|0
1651214190000|2022-04-29 06:36:30|139.24|136.44|139.19|136.39|139.24|136.44|139.19|136.39|0
1651214200000|2022-04-29 06:36:40|139.13|136.33|139.19|136.39|139.19|136.39|139.07|136.27|0
1651214210000|2022-04-29 06:36:50|139.02|136.22|139.47|136.67|139.47|136.67|138.9|136.1|0
1651214220000|2022-04-29 06:37:00|139.35|136.55|139.58|136.78|139.58|136.78|139.35|136.55|0
1651214230000|2022-04-29 06:37:10|139.47|136.67|139.69|136.89|139.69|136.89|139.47|136.67|0
1651214240000|2022-04-29 06:37:20|139.58|136.78|139.24|136.44|139.58|136.78|139.24|136.44|0
1651214250000|2022-04-29 06:37:30|139.35|136.55|139.3|136.5|139.35|136.55|139.24|136.44|0
1651214260000|2022-04-29 06:37:40|139.35|136.55|139.35|136.55|139.35|136.55|139.35|136.55|0
1651214270000|2022-04-29 06:37:50|139.47|136.67|139.58|136.78|139.58|136.78|139.47|136.67|0
1651214280000|2022-04-29 06:38:00|139.64|136.84|139.69|136.89|139.69|136.89|139.58|136.78|0
1651214290000|2022-04-29 06:38:10|139.53|136.73|139.35|136.55|139.53|136.73|139.35|136.55|0
1651214300000|2022-04-29 06:38:20|139.47|136.67|139.47|136.67|139.47|136.67|139.47|136.67|0
1651214310000|2022-04-29 06:38:30|139.41|136.61|139.64|136.84|139.69|136.89|139.41|136.61|0
1651214320000|2022-04-29 06:38:40|139.58|136.78|139.47|136.67|139.69|136.89|139.47|136.67|0
1651214330000|2022-04-29 06:38:50|139.35|136.55|139.35|136.55|139.35|136.55|139.35|136.55|0
1651214340000|2022-04-29 06:39:00|139.24|136.44|139.13|136.33|139.24|136.44|139.13|136.33|0
1651214350000|2022-04-29 06:39:10|139.24|136.44|139.13|136.33|139.24|136.44|139.13|136.33|0
1651214360000|2022-04-29 06:39:20|139.24|136.44|139.35|136.55|139.35|136.55|139.24|136.44|0
1651214370000|2022-04-29 06:39:30|139.52|136.72|139.64|136.84|139.64|136.84|139.52|136.72|0
1651214380000|2022-04-29 06:39:40|139.69|136.89|139.58|136.78|139.69|136.89|139.47|136.67|0
1651214390000|2022-04-29 06:39:50|139.64|136.84|139.58|136.78|139.64|136.84|139.58|136.78|0
1651214400000|2022-04-29 06:40:00|139.8|137|139.58|136.78|139.8|137|139.58|136.78|0
1651214410000|2022-04-29 06:40:10|139.64|136.84|140.03|137.23|140.03|137.23|139.64|136.84|0
1651214420000|2022-04-29 06:40:20|139.8|137|139.92|137.12|139.98|137.18|139.8|137|0
1651214430000|2022-04-29 06:40:30|139.8|137|139.58|136.78|139.8|137|139.58|136.78|0
1651214440000|2022-04-29 06:40:40|139.52|136.72|139.46|136.66|139.52|136.72|139.46|136.66|0
1651214450000|2022-04-29 06:40:50|139.41|136.61|139.46|136.66|139.46|136.66|139.41|136.61|0
1651214460000|2022-04-29 06:41:00|139.64|136.84|139.58|136.78|139.64|136.84|139.58|136.78|0
1651214470000|2022-04-29 06:41:10|139.69|136.89|139.69|136.89|139.69|136.89|139.64|136.84|0
1651214480000|2022-04-29 06:41:20|139.92|137.12|139.8|137|139.92|137.12|139.8|137|0
1651214490000|2022-04-29 06:41:30|139.92|137.12|139.98|137.18|139.98|137.18|139.92|137.12|0
1651214500000|2022-04-29 06:41:40|140.03|137.23|140.03|137.23|140.03|137.23|139.98|137.18|0
1651214510000|2022-04-29 06:41:50|140.14|137.34|139.8|137|140.14|137.34|139.69|136.89|0
1651214520000|2022-04-29 06:42:00|139.92|137.12|139.8|137|139.92|137.12|139.75|136.95|0
1651214530000|2022-04-29 06:42:10|139.86|137.06|139.92|137.12|139.92|137.12|139.8|137|0
1651214540000|2022-04-29 06:42:20|139.86|137.06|139.8|137|139.86|137.06|139.8|137|0
1651214550000|2022-04-29 06:42:30|139.92|137.12|139.8|137|139.92|137.12|139.8|137|0
1651214560000|2022-04-29 06:42:40|139.92|137.12|139.92|137.12|139.92|137.12|139.92|137.12|0
1651214570000|2022-04-29 06:42:50|140.03|137.23|140.14|137.34|140.14|137.34|140.03|137.23|0
1651214580000|2022-04-29 06:43:00|139.97|137.17|140.03|137.23|140.03|137.23|139.97|137.17|0
1651214590000|2022-04-29 06:43:10|140.09|137.29|140.09|137.29|140.09|137.29|140.03|137.23|0
1651214600000|2022-04-29 06:43:20|140.03|137.23|139.86|137.06|140.03|137.23|139.86|137.06|0
1651214610000|2022-04-29 06:43:30|139.91|137.11|140.03|137.23|140.09|137.29|139.91|137.11|0
1651214620000|2022-04-29 06:43:40|140.09|137.29|140.37|137.57|140.37|137.57|140.09|137.29|0
1651214630000|2022-04-29 06:43:50|140.31|137.51|140.37|137.57|140.37|137.57|140.31|137.51|0
1651214640000|2022-04-29 06:44:00|140.25|137.45|140.14|137.34|140.25|137.45|140.14|137.34|0
1651214650000|2022-04-29 06:44:10|140.09|137.29|140.09|137.29|140.09|137.29|140.09|137.29|0
1651214660000|2022-04-29 06:44:20|140.14|137.34|140.03|137.23|140.14|137.34|140.03|137.23|0
1651214670000|2022-04-29 06:44:30|139.97|137.17|140.03|137.23|140.03|137.23|139.97|137.17|0
1651214680000|2022-04-29 06:44:40|139.86|137.06|139.8|137|139.86|137.06|139.8|137|0
1651214690000|2022-04-29 06:44:50|139.63|136.83|139.63|136.83|139.69|136.89|139.63|136.83|0
1651214700000|2022-04-29 06:45:00|139.69|136.89|139.97|137.17|140.03|137.23|139.69|136.89|0
1651214710000|2022-04-29 06:45:10|139.91|137.11|139.91|137.11|139.97|137.17|139.91|137.11|0
1651214720000|2022-04-29 06:45:20|139.69|136.89|139.46|136.66|139.69|136.89|139.46|136.66|0
1651214730000|2022-04-29 06:45:30|139.35|136.55|139.12|136.32|139.35|136.55|139.12|136.32|0
1651214750000|2022-04-29 06:45:50|139.23|136.43|139.46|136.66|139.57|136.77|139.23|136.43|0
1651214760000|2022-04-29 06:46:00|139.57|136.77|139.57|136.77|139.57|136.77|139.57|136.77|0
1651214770000|2022-04-29 06:46:10|139.68|136.88|139.63|136.83|139.68|136.88|139.57|136.77|0
1651214780000|2022-04-29 06:46:20|139.57|136.77|139.23|136.43|139.57|136.77|139.23|136.43|0
1651214790000|2022-04-29 06:46:30|139.34|136.54|139.4|136.6|139.46|136.66|139.34|136.54|0
1651214800000|2022-04-29 06:46:40|139.46|136.66|139.8|137|139.8|137|139.46|136.66|0
1651214810000|2022-04-29 06:46:50|139.68|136.88|139.68|136.88|139.68|136.88|139.68|136.88|0
1651214820000|2022-04-29 06:47:00|139.63|136.83|139.68|136.88|139.68|136.88|139.63|136.83|0
1651214830000|2022-04-29 06:47:10|139.57|136.77|139.68|136.88|139.68|136.88|139.57|136.77|0
1651214840000|2022-04-29 06:47:20|139.8|137|140.02|137.22|140.02|137.22|139.8|137|0
1651214850000|2022-04-29 06:47:30|140.08|137.28|140.14|137.34|140.14|137.34|140.08|137.28|0
1651214860000|2022-04-29 06:47:40|140.02|137.22|140.14|137.34|140.14|137.34|140.02|137.22|0
1651214870000|2022-04-29 06:47:50|140.02|137.22|140.02|137.22|140.02|137.22|139.97|137.17|0
1651214880000|2022-04-29 06:48:00|139.97|137.17|140.08|137.28|140.08|137.28|139.91|137.11|0
1651214890000|2022-04-29 06:48:10|140.14|137.34|140.02|137.22|140.14|137.34|140.02|137.22|0
1651214900000|2022-04-29 06:48:20|140.14|137.34|140.25|137.45|140.25|137.45|140.02|137.22|0
1651214910000|2022-04-29 06:48:30|140.14|137.34|140.25|137.45|140.25|137.45|140.14|137.34|0
1651214920000|2022-04-29 06:48:40|140.31|137.51|140.82|138.02|140.82|138.02|140.31|137.51|0
1651214930000|2022-04-29 06:48:50|140.76|137.96|140.82|138.02|140.82|138.02|140.76|137.96|0
1651214940000|2022-04-29 06:49:00|140.7|137.9|140.59|137.79|140.7|137.9|140.59|137.79|0
1651214950000|2022-04-29 06:49:10|140.48|137.68|140.54|137.74|140.54|137.74|140.48|137.68|0
1651214960000|2022-04-29 06:49:20|140.7|137.9|140.93|138.13|140.93|138.13|140.7|137.9|0
1651214980000|2022-04-29 06:49:40|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1651214990000|2022-04-29 06:49:50|140.76|137.96|140.82|138.02|140.82|138.02|140.76|137.96|0
1651215000000|2022-04-29 06:50:00|140.59|137.79|140.48|137.68|140.59|137.79|140.48|137.68|0
1651215010000|2022-04-29 06:50:10|140.59|137.79|140.59|137.79|140.59|137.79|140.53|137.73|0
1651215020000|2022-04-29 06:50:20|140.7|137.9|140.82|138.02|140.82|138.02|140.7|137.9|0
1651215030000|2022-04-29 06:50:30|140.76|137.96|140.76|137.96|140.76|137.96|140.7|137.9|0
1651215040000|2022-04-29 06:50:40|141.04|138.24|141.5|138.7|141.5|138.7|141.04|138.24|0
1651215050000|2022-04-29 06:50:50|141.39|138.59|141.39|138.59|141.5|138.7|141.39|138.59|0
1651215060000|2022-04-29 06:51:00|141.33|138.53|141.27|138.47|141.33|138.53|141.27|138.47|0
1651215070000|2022-04-29 06:51:10|141.39|138.59|141.39|138.59|141.45|138.65|141.39|138.59|0
1651215080000|2022-04-29 06:51:20|141.45|138.65|141.62|138.82|141.62|138.82|141.45|138.65|0
1651215090000|2022-04-29 06:51:30|141.73|138.93|141.84|139.04|141.84|139.04|141.62|138.82|0
1651215100000|2022-04-29 06:51:40|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1651215110000|2022-04-29 06:51:50|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1651215120000|2022-04-29 06:52:00|141.67|138.87|141.96|139.16|141.96|139.16|141.61|138.81|0
1651215130000|2022-04-29 06:52:10|142.07|139.27|141.96|139.16|142.07|139.27|141.84|139.04|0
1651215140000|2022-04-29 06:52:20|141.84|139.04|141.84|139.04|141.96|139.16|141.84|139.04|0
1651215150000|2022-04-29 06:52:30|141.96|139.16|142.07|139.27|142.19|139.39|141.96|139.16|0
1651215170000|2022-04-29 06:52:50|142.02|139.22|141.84|139.04|142.02|139.22|141.84|139.04|0
1651215180000|2022-04-29 06:53:00|141.96|139.16|142.07|139.27|142.07|139.27|141.84|139.04|0
1651215210000|2022-04-29 06:53:30|142.19|139.39|142.3|139.5|142.3|139.5|142.19|139.39|0
1651215220000|2022-04-29 06:53:40|142.07|139.27|142.3|139.5|142.3|139.5|142.07|139.27|0
1651215240000|2022-04-29 06:54:00|142.42|139.62|142.42|139.62|142.42|139.62|142.42|139.62|0
1651215250000|2022-04-29 06:54:10|142.3|139.5|142.19|139.39|142.3|139.5|142.19|139.39|0
1651215260000|2022-04-29 06:54:20|142.24|139.44|142.07|139.27|142.24|139.44|142.07|139.27|0
1651215270000|2022-04-29 06:54:30|141.84|139.04|141.96|139.16|141.96|139.16|141.84|139.04|0
1651215280000|2022-04-29 06:54:40|141.84|139.04|141.84|139.04|141.84|139.04|141.73|138.93|0
1651215290000|2022-04-29 06:54:50|142.07|139.27|142.18|139.38|142.24|139.44|142.07|139.27|0
1651215300000|2022-04-29 06:55:00|142.41|139.61|142.07|139.27|142.53|139.73|142.07|139.27|0
1651215310000|2022-04-29 06:55:10|141.84|139.04|141.84|139.04|141.84|139.04|141.84|139.04|0
1651215320000|2022-04-29 06:55:20|142.07|139.27|142.41|139.61|142.41|139.61|142.07|139.27|0
1651215330000|2022-04-29 06:55:30|142.3|139.5|142.18|139.38|142.3|139.5|142.18|139.38|0
1651215340000|2022-04-29 06:55:40|142.3|139.5|142.3|139.5|142.41|139.61|142.3|139.5|0
1651215350000|2022-04-29 06:55:50|142.41|139.61|142.41|139.61|142.41|139.61|142.36|139.56|0
1651215360000|2022-04-29 06:56:00|142.36|139.56|142.64|139.84|142.64|139.84|142.36|139.56|0
1651215370000|2022-04-29 06:56:10|142.76|139.96|142.59|139.79|142.76|139.96|142.53|139.73|0
1651215380000|2022-04-29 06:56:20|142.64|139.84|142.87|140.07|142.87|140.07|142.53|139.73|0
1651215390000|2022-04-29 06:56:30|142.99|140.19|142.76|139.96|142.99|140.19|142.76|139.96|0
1651215400000|2022-04-29 06:56:40|142.93|140.13|142.76|139.96|142.93|140.13|142.76|139.96|0
1651215410000|2022-04-29 06:56:50|142.87|140.07|143.45|140.65|143.45|140.65|142.82|140.02|0
1651215420000|2022-04-29 06:57:00|143.57|140.77|143.91|141.11|143.91|141.11|143.57|140.77|0
1651215430000|2022-04-29 06:57:10|143.68|140.88|143.68|140.88|143.68|140.88|143.57|140.77|0
1651215440000|2022-04-29 06:57:20|143.57|140.77|143.63|140.83|143.63|140.83|143.57|140.77|0
1651215450000|2022-04-29 06:57:30|143.57|140.77|143.45|140.65|143.57|140.77|143.45|140.65|0
1651215460000|2022-04-29 06:57:40|143.34|140.54|143.45|140.65|143.45|140.65|143.34|140.54|0
1651215470000|2022-04-29 06:57:50|143.34|140.54|143.45|140.65|143.45|140.65|143.34|140.54|0
1651215480000|2022-04-29 06:58:00|143.57|140.77|143.63|140.83|143.68|140.88|143.57|140.77|0
1651215490000|2022-04-29 06:58:10|143.68|140.88|143.57|140.77|143.68|140.88|143.45|140.65|0
1651215500000|2022-04-29 06:58:20|143.51|140.71|143.51|140.71|143.51|140.71|143.51|140.71|0
1651215510000|2022-04-29 06:58:30|143.28|140.48|143.39|140.59|143.45|140.65|143.28|140.48|0
1651215520000|2022-04-29 06:58:40|143.45|140.65|143.45|140.65|143.45|140.65|143.33|140.53|0
1651215530000|2022-04-29 06:58:50|143.39|140.59|143.68|140.88|143.68|140.88|143.39|140.59|0
1651215540000|2022-04-29 06:59:00|143.74|140.94|143.62|140.82|143.74|140.94|143.62|140.82|0
1651215550000|2022-04-29 06:59:10|143.56|140.76|143.62|140.82|143.68|140.88|143.56|140.76|0
1651215560000|2022-04-29 06:59:20|143.68|140.88|143.68|140.88|143.79|140.99|143.68|140.88|0
1651215570000|2022-04-29 06:59:30|143.33|140.53|143.33|140.53|143.45|140.65|143.33|140.53|0
1651215580000|2022-04-29 06:59:40|143.45|140.65|143.56|140.76|143.56|140.76|143.45|140.65|0
1651215590000|2022-04-29 06:59:50|143.91|141.11|143.79|140.99|144.14|141.34|143.79|140.99|0
1651215600000|2022-04-29 07:00:00|143.45|140.65|144.02|141.22|144.14|141.34|143.45|140.65|0
1651215610000|2022-04-29 07:00:10|143.45|140.65|143.79|140.99|143.79|140.99|143.45|140.65|0
1651215620000|2022-04-29 07:00:20|144.14|141.34|143.91|141.11|144.14|141.34|143.91|141.11|0
1651215630000|2022-04-29 07:00:30|143.51|140.71|143.56|140.76|143.56|140.76|143.22|140.42|0
1651215640000|2022-04-29 07:00:40|143.51|140.71|143.62|140.82|143.62|140.82|143.51|140.71|0
1651215650000|2022-04-29 07:00:50|143.68|140.88|143.85|141.05|143.91|141.11|143.68|140.88|0
1651215660000|2022-04-29 07:01:00|143.79|140.99|144.02|141.22|144.02|141.22|143.74|140.94|0
1651215670000|2022-04-29 07:01:10|144.08|141.28|144.6|141.8|144.6|141.8|144.08|141.28|0
1651215680000|2022-04-29 07:01:20|144.83|142.03|144.72|141.92|144.83|142.03|144.6|141.8|0
1651215690000|2022-04-29 07:01:30|144.95|142.15|145.3|142.5|145.3|142.5|144.95|142.15|0
1651215700000|2022-04-29 07:01:40|145.65|142.85|145.76|142.96|145.76|142.96|145.41|142.61|0
1651215710000|2022-04-29 07:01:50|146.23|143.43|146|143.2|146.23|143.43|145.88|143.08|0
1651215720000|2022-04-29 07:02:00|145.88|143.08|145.41|142.61|145.88|143.08|145.41|142.61|0
1651215730000|2022-04-29 07:02:10|145.65|142.85|145.41|142.61|145.65|142.85|145.41|142.61|0
1651215740000|2022-04-29 07:02:20|145.06|142.26|144.95|142.15|145.18|142.38|144.95|142.15|0
1651215750000|2022-04-29 07:02:30|145.41|142.61|145.53|142.73|145.53|142.73|145.41|142.61|0
1651215760000|2022-04-29 07:02:40|145.59|142.79|145.53|142.73|145.59|142.79|145.47|142.67|0
1651215770000|2022-04-29 07:02:50|145.3|142.5|145.53|142.73|145.53|142.73|145.3|142.5|0
1651215780000|2022-04-29 07:03:00|145.47|142.67|145.76|142.96|145.76|142.96|145.47|142.67|0
1651215790000|2022-04-29 07:03:10|145.64|142.84|145.18|142.38|145.64|142.84|145.18|142.38|0
1651215800000|2022-04-29 07:03:20|145.06|142.26|145.01|142.21|145.06|142.26|145.01|142.21|0
1651215810000|2022-04-29 07:03:30|145.06|142.26|145.06|142.26|145.06|142.26|145.01|142.21|0
1651215820000|2022-04-29 07:03:40|144.95|142.15|145.41|142.61|145.41|142.61|144.89|142.09|0
1651215830000|2022-04-29 07:03:50|145.36|142.56|145.76|142.96|145.76|142.96|145.36|142.56|0
1651215840000|2022-04-29 07:04:00|145.88|143.08|146.58|143.78|146.58|143.78|145.88|143.08|0
1651215850000|2022-04-29 07:04:10|146.75|143.95|146.93|144.13|147.04|144.24|146.75|143.95|0
1651215860000|2022-04-29 07:04:20|146.87|144.07|147.28|144.48|147.28|144.48|146.87|144.07|0
1651215870000|2022-04-29 07:04:30|146.47|143.67|146.35|143.55|146.47|143.67|146.35|143.55|0
1651215880000|2022-04-29 07:04:40|146.23|143.43|146.35|143.55|146.35|143.55|146.23|143.43|0
1651215890000|2022-04-29 07:04:50|146.97|144.17|146.64|143.84|146.97|144.17|146.64|143.84|0
1651215900000|2022-04-29 07:05:00|146.32|143.92|146.79|144.39|146.79|144.39|146.32|143.92|0
1651215910000|2022-04-29 07:05:10|146.91|144.51|146.67|144.27|146.91|144.51|146.55|144.15|0
1651215920000|2022-04-29 07:05:20|146.85|144.45|146.67|144.27|146.85|144.45|146.67|144.27|0
1651215930000|2022-04-29 07:05:30|146.55|144.15|146.32|143.92|146.79|144.39|146.32|143.92|0
1651215940000|2022-04-29 07:05:40|146.2|143.8|145.97|143.57|146.2|143.8|145.97|143.57|0
1651215950000|2022-04-29 07:05:50|146.09|143.69|146.15|143.75|146.15|143.75|145.85|143.45|0
1651215960000|2022-04-29 07:06:00|146.2|143.8|146.32|143.92|146.38|143.98|146.2|143.8|0
1651215970000|2022-04-29 07:06:10|146.2|143.8|146.44|144.04|146.44|144.04|146.2|143.8|0
1651215980000|2022-04-29 07:06:20|146.55|144.15|146.79|144.39|146.79|144.39|146.55|144.15|0
1651215990000|2022-04-29 07:06:30|146.97|144.57|146.79|144.39|146.97|144.57|146.79|144.39|0
1651216000000|2022-04-29 07:06:40|146.67|144.27|147.49|145.09|147.49|145.09|146.67|144.27|0
1651216010000|2022-04-29 07:06:50|147.96|145.56|148.2|145.8|148.32|145.92|147.96|145.56|0
1651216020000|2022-04-29 07:07:00|148.08|145.68|148.2|145.8|148.2|145.8|148.08|145.68|0
1651216030000|2022-04-29 07:07:10|148.32|145.92|148.32|145.92|148.44|146.04|148.32|145.92|0
1651216040000|2022-04-29 07:07:20|148.08|145.68|147.96|145.56|148.08|145.68|147.96|145.56|0
1651216050000|2022-04-29 07:07:30|147.85|145.45|147.96|145.56|147.96|145.56|147.73|145.33|0
1651216060000|2022-04-29 07:07:40|148.2|145.8|148.02|145.62|148.2|145.8|148.02|145.62|0
1651216070000|2022-04-29 07:07:50|147.96|145.56|147.96|145.56|147.96|145.56|147.96|145.56|0
1651216080000|2022-04-29 07:08:00|148.08|145.68|147.67|145.27|148.08|145.68|147.61|145.21|0
1651216090000|2022-04-29 07:08:10|147.61|145.21|147.14|144.74|147.61|145.21|147.14|144.74|0
1651216100000|2022-04-29 07:08:20|147.32|144.92|147.37|144.97|147.37|144.97|147.26|144.86|0
1651216110000|2022-04-29 07:08:30|147.26|144.86|147.32|144.92|147.37|144.97|147.14|144.74|0
1651216120000|2022-04-29 07:08:40|147.37|144.97|147.26|144.86|147.37|144.97|147.14|144.74|0
1651216130000|2022-04-29 07:08:50|147.32|144.92|147.49|145.09|147.49|145.09|147.14|144.74|0
1651216140000|2022-04-29 07:09:00|147.37|144.97|147.25|144.85|147.49|145.09|147.25|144.85|0
1651216150000|2022-04-29 07:09:10|146.67|144.27|146.55|144.15|146.67|144.27|146.55|144.15|0
1651216160000|2022-04-29 07:09:20|146.43|144.03|145.97|143.57|146.43|144.03|145.97|143.57|0
1651216170000|2022-04-29 07:09:30|145.73|143.33|145.73|143.33|146.2|143.8|145.73|143.33|0
1651216180000|2022-04-29 07:09:40|145.97|143.57|146.2|143.8|146.2|143.8|145.97|143.57|0
1651216190000|2022-04-29 07:09:50|146.14|143.74|145.85|143.45|146.14|143.74|145.73|143.33|0
1651216200000|2022-04-29 07:10:00|145.73|143.33|145.44|143.04|145.73|143.33|145.44|143.04|0
1651216210000|2022-04-29 07:10:10|145.5|143.1|145.73|143.33|145.73|143.33|145.5|143.1|0
1651216220000|2022-04-29 07:10:20|145.96|143.56|145.85|143.45|145.96|143.56|145.85|143.45|0
1651216230000|2022-04-29 07:10:30|145.96|143.56|145.91|143.51|146.08|143.68|145.85|143.45|0
1651216240000|2022-04-29 07:10:40|145.96|143.56|145.85|143.45|146.08|143.68|145.85|143.45|0
1651216250000|2022-04-29 07:10:50|146.08|143.68|146.31|143.91|146.31|143.91|146.08|143.68|0
1651216260000|2022-04-29 07:11:00|146.43|144.03|146.49|144.09|146.49|144.09|146.31|143.91|0
1651216270000|2022-04-29 07:11:10|146.61|144.21|146.55|144.15|146.61|144.21|146.55|144.15|0
1651216280000|2022-04-29 07:11:20|146.43|144.03|146.67|144.27|146.67|144.27|146.43|144.03|0
1651216290000|2022-04-29 07:11:30|146.49|144.09|146.61|144.21|146.61|144.21|146.43|144.03|0
1651216300000|2022-04-29 07:11:40|146.43|144.03|146.55|144.15|146.55|144.15|146.43|144.03|0
1651216310000|2022-04-29 07:11:50|146.49|144.09|145.96|143.56|146.49|144.09|145.96|143.56|0
1651216320000|2022-04-29 07:12:00|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1651216330000|2022-04-29 07:12:10|145.73|143.33|145.96|143.56|146.08|143.68|145.73|143.33|0
1651216340000|2022-04-29 07:12:20|146.2|143.8|145.96|143.56|146.2|143.8|145.96|143.56|0
1651216350000|2022-04-29 07:12:30|146.2|143.8|145.96|143.56|146.2|143.8|145.96|143.56|0
1651216360000|2022-04-29 07:12:40|146.02|143.62|145.73|143.33|146.02|143.62|145.73|143.33|0
1651216370000|2022-04-29 07:12:50|145.49|143.09|145.49|143.09|145.61|143.21|145.49|143.09|0
1651216380000|2022-04-29 07:13:00|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1651216390000|2022-04-29 07:13:10|145.67|143.27|145.96|143.56|145.96|143.56|145.67|143.27|0
1651216400000|2022-04-29 07:13:20|146.02|143.62|146.34|143.94|146.34|143.94|146.02|143.62|0
1651216410000|2022-04-29 07:13:30|146.16|143.76|146.05|143.65|146.16|143.76|146.05|143.65|0
1651216420000|2022-04-29 07:13:40|146.16|143.76|146.4|144|146.4|144|146.05|143.65|0
1651216430000|2022-04-29 07:13:50|146.58|144.18|147.22|144.82|147.22|144.82|146.52|144.12|0
1651216440000|2022-04-29 07:14:00|147.46|145.06|148.16|145.76|148.16|145.76|147.46|145.06|0
1651216450000|2022-04-29 07:14:10|147.81|145.41|147.45|145.05|147.81|145.41|147.45|145.05|0
1651216460000|2022-04-29 07:14:20|147.52|145.12|147.63|145.23|147.63|145.23|147.45|145.05|0
1651216470000|2022-04-29 07:14:30|147.69|145.29|147.52|145.12|147.75|145.35|147.45|145.05|0
1651216480000|2022-04-29 07:14:40|147.69|145.29|147.34|144.94|147.69|145.29|147.34|144.94|0
1651216490000|2022-04-29 07:14:50|147.69|145.29|147.81|145.41|147.81|145.41|147.69|145.29|0
1651216500000|2022-04-29 07:15:00|147.87|145.47|147.87|145.47|148.04|145.64|147.87|145.47|0
1651216510000|2022-04-29 07:15:10|147.81|145.41|147.45|145.05|147.81|145.41|147.45|145.05|0
1651216520000|2022-04-29 07:15:20|146.81|144.41|146.69|144.29|146.81|144.41|146.51|144.11|0
1651216530000|2022-04-29 07:15:30|146.51|144.11|146.28|143.88|146.63|144.23|146.28|143.88|0
1651216540000|2022-04-29 07:15:40|146.16|143.76|146.16|143.76|146.28|143.88|146.16|143.76|0
1651216550000|2022-04-29 07:15:50|146.28|143.88|146.22|143.82|146.28|143.88|146.16|143.76|0
1651216560000|2022-04-29 07:16:00|146.51|144.11|147.22|144.82|147.22|144.82|146.51|144.11|0
1651216570000|2022-04-29 07:16:10|147.1|144.7|147.45|145.05|147.45|145.05|147.1|144.7|0
1651216580000|2022-04-29 07:16:20|147.63|145.23|147.57|145.17|147.69|145.29|147.57|145.17|0
1651216590000|2022-04-29 07:16:30|147.45|145.05|147.33|144.93|147.57|145.17|147.33|144.93|0
1651216600000|2022-04-29 07:16:40|147.22|144.82|147.45|145.05|147.45|145.05|147.22|144.82|0
1651216610000|2022-04-29 07:16:50|147.57|145.17|147.51|145.11|147.57|145.17|147.45|145.05|0
1651216620000|2022-04-29 07:17:00|147.22|144.82|147.4|145|147.4|145|147.22|144.82|0
1651216630000|2022-04-29 07:17:10|146.86|144.46|147.1|144.7|147.22|144.82|146.86|144.46|0
1651216640000|2022-04-29 07:17:20|146.98|144.58|146.75|144.35|146.98|144.58|146.75|144.35|0
1651216650000|2022-04-29 07:17:30|146.57|144.17|146.63|144.23|146.69|144.29|146.57|144.17|0
1651216660000|2022-04-29 07:17:40|146.57|144.17|146.51|144.11|146.57|144.17|146.39|143.99|0
1651216670000|2022-04-29 07:17:50|146.57|144.17|146.46|144.06|146.57|144.17|146.46|144.06|0
1651216680000|2022-04-29 07:18:00|146.63|144.23|147.04|144.64|147.04|144.64|146.63|144.23|0
1651216690000|2022-04-29 07:18:10|146.98|144.58|147.1|144.7|147.22|144.82|146.98|144.58|0
1651216700000|2022-04-29 07:18:20|147.16|144.76|147.45|145.05|147.45|145.05|147.16|144.76|0
1651216710000|2022-04-29 07:18:30|147.69|145.29|147.33|144.93|147.69|145.29|147.33|144.93|0
1651216720000|2022-04-29 07:18:40|147.16|144.76|146.74|144.34|147.16|144.76|146.74|144.34|0
1651216730000|2022-04-29 07:18:50|146.63|144.23|146.51|144.11|146.74|144.34|146.51|144.11|0
1651216740000|2022-04-29 07:19:00|146.28|143.88|146.39|143.99|146.39|143.99|146.28|143.88|0
1651216750000|2022-04-29 07:19:10|146.51|144.11|146.45|144.05|146.51|144.11|146.45|144.05|0
1651216760000|2022-04-29 07:19:20|146.57|144.17|146.69|144.29|146.74|144.34|146.57|144.17|0
1651216770000|2022-04-29 07:19:30|146.63|144.23|146.74|144.34|146.74|144.34|146.63|144.23|0
1651216780000|2022-04-29 07:19:40|146.86|144.46|146.98|144.58|146.98|144.58|146.86|144.46|0
1651216790000|2022-04-29 07:19:50|147.04|144.64|147.1|144.7|147.21|144.81|147.04|144.64|0
1651216800000|2022-04-29 07:20:00|147.04|144.64|146.86|144.46|147.04|144.64|146.86|144.46|0
1651216810000|2022-04-29 07:20:10|146.51|144.11|146.45|144.05|146.51|144.11|146.27|143.87|0
1651216820000|2022-04-29 07:20:20|146.51|144.11|146.27|143.87|146.51|144.11|146.27|143.87|0
1651216830000|2022-04-29 07:20:30|146.16|143.76|145.92|143.52|146.16|143.76|145.81|143.41|0
1651216840000|2022-04-29 07:20:40|145.81|143.41|145.98|143.58|146.04|143.64|145.81|143.41|0
1651216850000|2022-04-29 07:20:50|146.04|143.64|146.1|143.7|146.27|143.87|146.04|143.64|0
1651216860000|2022-04-29 07:21:00|146.22|143.82|146.51|144.11|146.51|144.11|146.22|143.82|0
1651216870000|2022-04-29 07:21:10|146.57|144.17|146.51|144.11|146.57|144.17|146.51|144.11|0
1651216880000|2022-04-29 07:21:20|146.45|144.05|146.45|144.05|146.45|144.05|146.39|143.99|0
1651216890000|2022-04-29 07:21:30|146.39|143.99|146.57|144.17|146.57|144.17|146.39|143.99|0
1651216900000|2022-04-29 07:21:40|146.51|144.11|146.04|143.64|146.51|144.11|145.92|143.52|0
1651216910000|2022-04-29 07:21:50|145.98|143.58|145.98|143.58|145.98|143.58|145.92|143.52|0
1651216920000|2022-04-29 07:22:00|146.04|143.64|145.92|143.52|146.04|143.64|145.87|143.47|0
1651216930000|2022-04-29 07:22:10|145.8|143.4|145.45|143.05|145.8|143.4|145.45|143.05|0
1651216940000|2022-04-29 07:22:20|145.4|143|145.34|142.94|145.45|143.05|145.34|142.94|0
1651216950000|2022-04-29 07:22:30|145.45|143.05|145.34|142.94|145.45|143.05|145.34|142.94|0
1651216960000|2022-04-29 07:22:40|145.22|142.82|145.22|142.82|145.34|142.94|145.22|142.82|0
1651216970000|2022-04-29 07:22:50|145.28|142.88|145.28|142.88|145.28|142.88|145.17|142.77|0
1651216980000|2022-04-29 07:23:00|145.34|142.94|144.87|142.47|145.45|143.05|144.87|142.47|0
1651216990000|2022-04-29 07:23:10|145.1|142.7|145.34|142.94|145.34|142.94|144.99|142.59|0
1651217000000|2022-04-29 07:23:20|145.1|142.7|145.22|142.82|145.34|142.94|145.1|142.7|0
1651217010000|2022-04-29 07:23:30|145.28|142.88|144.75|142.35|145.34|142.94|144.75|142.35|0
1651217020000|2022-04-29 07:23:40|144.82|142.42|144.87|142.47|144.87|142.47|144.7|142.3|0
1651217030000|2022-04-29 07:23:50|145.1|142.7|145.1|142.7|145.1|142.7|144.99|142.59|0
1651217040000|2022-04-29 07:24:00|145.22|142.82|145.34|142.94|145.34|142.94|145.22|142.82|0
1651217050000|2022-04-29 07:24:10|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1651217060000|2022-04-29 07:24:20|145.69|143.29|145.57|143.17|145.69|143.29|145.51|143.11|0
1651217070000|2022-04-29 07:24:30|145.4|143|145.4|143|145.45|143.05|145.28|142.88|0
1651217080000|2022-04-29 07:24:40|145.45|143.05|145.57|143.17|145.57|143.17|145.4|143|0
1651217090000|2022-04-29 07:24:50|145.63|143.23|145.8|143.4|145.8|143.4|145.63|143.23|0
1651217100000|2022-04-29 07:25:00|146.21|143.81|146.5|144.1|146.5|144.1|146.1|143.7|0
1651217110000|2022-04-29 07:25:10|146.45|144.05|146.45|144.05|146.5|144.1|146.39|143.99|0
1651217120000|2022-04-29 07:25:20|146.62|144.22|147.09|144.69|147.09|144.69|146.62|144.22|0
1651217130000|2022-04-29 07:25:30|146.97|144.57|146.56|144.16|146.97|144.57|146.56|144.16|0
1651217140000|2022-04-29 07:25:40|146.5|144.1|146.15|143.75|146.5|144.1|146.15|143.75|0
1651217150000|2022-04-29 07:25:50|145.86|143.46|146.15|143.75|146.15|143.75|145.86|143.46|0
1651217160000|2022-04-29 07:26:00|145.98|143.58|145.98|143.58|146.03|143.63|145.98|143.58|0
1651217170000|2022-04-29 07:26:10|146.15|143.75|145.92|143.52|146.15|143.75|145.92|143.52|0
1651217180000|2022-04-29 07:26:20|145.57|143.17|145.22|142.82|145.57|143.17|145.16|142.76|0
1651217190000|2022-04-29 07:26:30|145.16|142.76|145.22|142.82|145.22|142.82|145.1|142.7|0
1651217200000|2022-04-29 07:26:40|145.1|142.7|145.1|142.7|145.22|142.82|145.1|142.7|0
1651217210000|2022-04-29 07:26:50|145.04|142.64|145.16|142.76|145.16|142.76|144.87|142.47|0
1651217220000|2022-04-29 07:27:00|144.98|142.58|144.75|142.35|144.98|142.58|144.7|142.3|0
1651217230000|2022-04-29 07:27:10|144.64|142.24|144.87|142.47|144.87|142.47|144.63|142.23|0
1651217240000|2022-04-29 07:27:20|145.51|143.11|145.45|143.05|145.57|143.17|145.33|142.93|0
1651217250000|2022-04-29 07:27:30|145.57|143.17|145.74|143.34|145.74|143.34|145.57|143.17|0
1651217260000|2022-04-29 07:27:40|145.8|143.4|145.92|143.52|146.03|143.63|145.8|143.4|0
1651217270000|2022-04-29 07:27:50|146.09|143.69|146.33|143.93|146.33|143.93|146.09|143.69|0
1651217280000|2022-04-29 07:28:00|146.5|144.1|146.5|144.1|146.68|144.28|146.5|144.1|0
1651217290000|2022-04-29 07:28:10|146.68|144.28|146.15|143.75|146.68|144.28|146.15|143.75|0
1651217300000|2022-04-29 07:28:20|146.21|143.81|146.62|144.22|146.62|144.22|146.21|143.81|0
1651217310000|2022-04-29 07:28:30|146.85|144.45|146.85|144.45|147.09|144.69|146.85|144.45|0
1651217320000|2022-04-29 07:28:40|146.8|144.4|147.2|144.8|147.2|144.8|146.73|144.33|0
1651217330000|2022-04-29 07:28:50|147.32|144.92|147.44|145.04|147.5|145.1|147.32|144.92|0
1651217340000|2022-04-29 07:29:00|147.32|144.92|147.03|144.63|147.32|144.92|147.03|144.63|0
1651217350000|2022-04-29 07:29:10|146.73|144.33|146.38|143.98|146.73|144.33|146.38|143.98|0
1651217360000|2022-04-29 07:29:20|146.26|143.86|146.5|144.1|146.5|144.1|146.26|143.86|0
1651217370000|2022-04-29 07:29:30|146.38|143.98|146.15|143.75|146.38|143.98|146.15|143.75|0
1651217380000|2022-04-29 07:29:40|146.26|143.86|145.74|143.34|146.26|143.86|145.74|143.34|0
1651217390000|2022-04-29 07:29:50|145.51|143.11|145.68|143.28|145.68|143.28|145.33|142.93|0
1651217400000|2022-04-29 07:30:00|145.62|143.22|145.45|143.05|145.62|143.22|145.45|143.05|0
1651217410000|2022-04-29 07:30:10|145.21|142.81|144.81|142.41|145.21|142.81|144.81|142.41|0
1651217420000|2022-04-29 07:30:20|144.86|142.46|144.81|142.41|145.1|142.7|144.81|142.41|0
1651217430000|2022-04-29 07:30:30|144.86|142.46|144.58|142.18|144.86|142.46|144.58|142.18|0
1651217440000|2022-04-29 07:30:40|144.75|142.35|144.75|142.35|144.75|142.35|144.58|142.18|0
1651217450000|2022-04-29 07:30:50|144.81|142.41|144.81|142.41|144.81|142.41|144.75|142.35|0
1651217460000|2022-04-29 07:31:00|144.69|142.29|144.98|142.58|145.04|142.64|144.69|142.29|0
1651217470000|2022-04-29 07:31:10|144.92|142.52|145.45|143.05|145.56|143.16|144.92|142.52|0
1651217480000|2022-04-29 07:31:20|145.1|142.7|145.1|142.7|145.21|142.81|145.1|142.7|0
1651217490000|2022-04-29 07:31:30|145.16|142.76|145.1|142.7|145.16|142.76|144.98|142.58|0
1651217500000|2022-04-29 07:31:40|144.86|142.46|144.63|142.23|144.86|142.46|144.63|142.23|0
1651217510000|2022-04-29 07:31:50|144.51|142.11|144.17|141.77|144.51|142.11|144.05|141.65|0
1651217520000|2022-04-29 07:32:00|143.99|141.59|143.88|141.48|143.99|141.59|143.76|141.36|0
1651217530000|2022-04-29 07:32:10|144.05|141.65|144.23|141.83|144.23|141.83|143.82|141.42|0
1651217540000|2022-04-29 07:32:20|144.4|142|144.51|142.11|144.63|142.23|144.4|142|0
1651217550000|2022-04-29 07:32:30|144.46|142.06|144.57|142.17|144.63|142.23|144.46|142.06|0
1651217560000|2022-04-29 07:32:40|144.63|142.23|144.28|141.88|144.63|142.23|144.28|141.88|0
1651217570000|2022-04-29 07:32:50|144.46|142.06|144.57|142.17|144.57|142.17|144.46|142.06|0
1651217580000|2022-04-29 07:33:00|144.51|142.11|144.74|142.34|144.74|142.34|144.51|142.11|0
1651217590000|2022-04-29 07:33:10|144.16|141.76|143.93|141.53|144.16|141.76|143.93|141.53|0
1651217600000|2022-04-29 07:33:20|143.82|141.42|144.05|141.65|144.05|141.65|143.82|141.42|0
1651217610000|2022-04-29 07:33:30|144.34|141.94|144.28|141.88|144.34|141.94|144.28|141.88|0
1651217620000|2022-04-29 07:33:40|144.22|141.82|144.28|141.88|144.46|142.06|144.22|141.82|0
1651217630000|2022-04-29 07:33:50|144.4|142|144.74|142.34|144.74|142.34|144.4|142|0
1651217640000|2022-04-29 07:34:00|144.86|142.46|145.09|142.69|145.21|142.81|144.86|142.46|0
1651217650000|2022-04-29 07:34:10|144.98|142.58|144.74|142.34|144.98|142.58|144.74|142.34|0
1651217660000|2022-04-29 07:34:20|144.51|142.11|144.51|142.11|144.63|142.23|144.51|142.11|0
1651217670000|2022-04-29 07:34:30|144.63|142.23|144.63|142.23|144.74|142.34|144.63|142.23|0
1651217680000|2022-04-29 07:34:40|144.22|141.82|144.22|141.82|144.22|141.82|144.16|141.76|0
1651217690000|2022-04-29 07:34:50|144.39|141.99|144.39|141.99|144.39|141.99|144.39|141.99|0
1651217700000|2022-04-29 07:35:00|144.45|142.05|143.93|141.53|144.45|142.05|143.93|141.53|0
1651217710000|2022-04-29 07:35:10|143.88|141.48|144.05|141.65|144.11|141.71|143.88|141.48|0
1651217720000|2022-04-29 07:35:20|143.88|141.48|143.93|141.53|143.93|141.53|143.81|141.41|0
1651217730000|2022-04-29 07:35:30|144.16|141.76|144.05|141.65|144.16|141.76|144.05|141.65|0
1651217740000|2022-04-29 07:35:40|143.81|141.41|143.81|141.41|143.81|141.41|143.7|141.3|0
1651217750000|2022-04-29 07:35:50|144.05|141.65|144.05|141.65|144.05|141.65|143.99|141.59|0
1651217760000|2022-04-29 07:36:00|143.99|141.59|143.58|141.18|143.99|141.59|143.58|141.18|0
1651217770000|2022-04-29 07:36:10|143.64|141.24|143.81|141.41|143.81|141.41|143.58|141.18|0
1651217780000|2022-04-29 07:36:20|143.93|141.53|144.05|141.65|144.05|141.65|143.93|141.53|0
1651217790000|2022-04-29 07:36:30|143.99|141.59|143.7|141.3|143.99|141.59|143.7|141.3|0
1651217800000|2022-04-29 07:36:40|143.81|141.41|143.87|141.47|143.87|141.47|143.81|141.41|0
1651217810000|2022-04-29 07:36:50|143.53|141.13|143.47|141.07|143.53|141.13|143.35|140.95|0
1651217820000|2022-04-29 07:37:00|143.53|141.13|142.77|140.37|143.58|141.18|142.77|140.37|0
1651217830000|2022-04-29 07:37:10|142.89|140.49|143.06|140.66|143.06|140.66|142.89|140.49|0
1651217840000|2022-04-29 07:37:20|142.89|140.49|142.89|140.49|143.12|140.72|142.89|140.49|0
1651217850000|2022-04-29 07:37:30|142.95|140.55|143|140.6|143|140.6|142.89|140.49|0
1651217860000|2022-04-29 07:37:40|142.89|140.49|142.77|140.37|143|140.6|142.77|140.37|0
1651217870000|2022-04-29 07:37:50|142.54|140.14|142.54|140.14|142.54|140.14|142.31|139.91|0
1651217880000|2022-04-29 07:38:00|142.43|140.03|142.43|140.03|142.54|140.14|142.31|139.91|0
1651217890000|2022-04-29 07:38:10|142.37|139.97|142.43|140.03|142.43|140.03|142.37|139.97|0
1651217900000|2022-04-29 07:38:20|142.37|139.97|142.77|140.37|142.77|140.37|142.37|139.97|0
1651217910000|2022-04-29 07:38:30|142.83|140.43|142.83|140.43|142.89|140.49|142.83|140.43|0
1651217920000|2022-04-29 07:38:40|142.89|140.49|143.12|140.72|143.12|140.72|142.89|140.49|0
1651217930000|2022-04-29 07:38:50|143|140.6|143.12|140.72|143.12|140.72|143|140.6|0
1651217940000|2022-04-29 07:39:00|143|140.6|143.23|140.83|143.29|140.89|143|140.6|0
1651217950000|2022-04-29 07:39:10|143.29|140.89|143.12|140.72|143.46|141.06|143.12|140.72|0
1651217960000|2022-04-29 07:39:20|143.18|140.78|142.89|140.49|143.18|140.78|142.89|140.49|0
1651217970000|2022-04-29 07:39:30|142.77|140.37|142.43|140.03|142.77|140.37|142.43|140.03|0
1651217980000|2022-04-29 07:39:40|142.89|140.49|143|140.6|143|140.6|142.72|140.32|0
1651217990000|2022-04-29 07:39:50|143.12|140.72|143.12|140.72|143.18|140.78|143.12|140.72|0
1651218000000|2022-04-29 07:40:00|143|140.6|142.66|140.26|143|140.6|142.66|140.26|0
1651218010000|2022-04-29 07:40:10|142.95|140.55|142.77|140.37|142.95|140.55|142.77|140.37|0
1651218020000|2022-04-29 07:40:20|142.66|140.26|143.23|140.83|143.23|140.83|142.66|140.26|0
1651218030000|2022-04-29 07:40:30|143.18|140.78|143.52|141.12|143.52|141.12|143.18|140.78|0
1651218040000|2022-04-29 07:40:40|143.81|141.41|144.04|141.64|144.16|141.76|143.81|141.41|0
1651218050000|2022-04-29 07:40:50|144.96|142.56|144.96|142.56|145.07|142.67|144.96|142.56|0
1651218060000|2022-04-29 07:41:00|143.6|141.2|143.48|141.08|143.77|141.37|143.48|141.08|0
1651218070000|2022-04-29 07:41:10|143.6|141.2|143.94|141.54|143.94|141.54|143.54|141.14|0
1651218080000|2022-04-29 07:41:20|144.12|141.72|144.29|141.89|144.29|141.89|144.12|141.72|0
1651218090000|2022-04-29 07:41:30|144.41|142.01|144.41|142.01|144.41|142.01|144.35|141.95|0
1651218100000|2022-04-29 07:41:40|144.29|141.89|144.17|141.77|144.29|141.89|143.71|141.31|0
1651218110000|2022-04-29 07:41:50|144.29|141.89|144.17|141.77|144.29|141.89|144.17|141.77|0
1651218120000|2022-04-29 07:42:00|143.71|141.31|143.02|140.62|143.71|141.31|143.02|140.62|0
1651218130000|2022-04-29 07:42:10|143.08|140.68|142.56|140.16|143.08|140.68|142.56|140.16|0
1651218140000|2022-04-29 07:42:20|143.36|140.96|143.42|141.02|143.48|141.08|143.36|140.96|0
1651218150000|2022-04-29 07:42:30|143.48|141.08|143.71|141.31|143.71|141.31|143.48|141.08|0
1651218160000|2022-04-29 07:42:40|143.42|141.02|143.77|141.37|143.77|141.37|143.36|140.96|0
1651218170000|2022-04-29 07:42:50|143.65|141.25|143.42|141.02|143.65|141.25|143.42|141.02|0
1651218180000|2022-04-29 07:43:00|143.36|140.96|143.59|141.19|143.71|141.31|143.36|140.96|0
1651218190000|2022-04-29 07:43:10|143.71|141.31|143.82|141.42|143.82|141.42|143.71|141.31|0
1651218200000|2022-04-29 07:43:20|143.77|141.37|144.06|141.66|144.06|141.66|143.71|141.31|0
1651218210000|2022-04-29 07:43:30|144.12|141.72|144.4|142|144.4|142|144.12|141.72|0
1651218220000|2022-04-29 07:43:40|144.29|141.89|143.82|141.42|144.29|141.89|143.82|141.42|0
1651218230000|2022-04-29 07:43:50|143.54|141.14|143.77|141.37|143.77|141.37|143.48|141.08|0
1651218240000|2022-04-29 07:44:00|143.82|141.42|143.31|140.91|143.82|141.42|143.31|140.91|0
1651218250000|2022-04-29 07:44:10|143.25|140.85|142.9|140.5|143.25|140.85|142.9|140.5|0
1651218260000|2022-04-29 07:44:20|143.01|140.61|143.31|140.91|143.31|140.91|143.01|140.61|0
1651218270000|2022-04-29 07:44:30|143.48|141.08|143.25|140.85|143.48|141.08|143.25|140.85|0
1651218280000|2022-04-29 07:44:40|143.31|140.91|143.24|140.84|143.31|140.91|143.01|140.61|0
1651218290000|2022-04-29 07:44:50|143.19|140.79|143.19|140.79|143.36|140.96|143.19|140.79|0
1651218300000|2022-04-29 07:45:00|143.3|140.9|143.13|140.73|143.42|141.02|143.13|140.73|0
1651218310000|2022-04-29 07:45:10|143.48|141.08|143.36|140.96|143.59|141.19|143.36|140.96|0
1651218320000|2022-04-29 07:45:20|143.42|141.02|143.36|140.96|143.48|141.08|143.36|140.96|0
1651218330000|2022-04-29 07:45:30|143.59|141.19|143.71|141.31|143.71|141.31|143.59|141.19|0
1651218340000|2022-04-29 07:45:40|143.82|141.42|143.59|141.19|143.82|141.42|143.59|141.19|0
1651218350000|2022-04-29 07:45:50|143.65|141.25|143.53|141.13|143.65|141.25|143.47|141.07|0
1651218360000|2022-04-29 07:46:00|143.71|141.31|143.94|141.54|143.94|141.54|143.71|141.31|0
1651218370000|2022-04-29 07:46:10|144.17|141.77|144|141.6|144.29|141.89|144|141.6|0
1651218380000|2022-04-29 07:46:20|143.94|141.54|143.94|141.54|143.94|141.54|143.94|141.54|0
1651218390000|2022-04-29 07:46:30|144.29|141.89|143.82|141.42|144.29|141.89|143.82|141.42|0
1651218400000|2022-04-29 07:46:40|143.94|141.54|143.88|141.48|143.94|141.54|143.77|141.37|0
1651218410000|2022-04-29 07:46:50|143.82|141.42|143.82|141.42|143.82|141.42|143.82|141.42|0
1651218420000|2022-04-29 07:47:00|143.94|141.54|143.82|141.42|143.94|141.54|143.82|141.42|0
1651218430000|2022-04-29 07:47:10|143.94|141.54|143.47|141.07|143.94|141.54|143.47|141.07|0
1651218440000|2022-04-29 07:47:20|143.65|141.25|143.59|141.19|143.65|141.25|143.53|141.13|0
1651218450000|2022-04-29 07:47:30|143.76|141.36|143.82|141.42|143.82|141.42|143.7|141.3|0
1651218460000|2022-04-29 07:47:40|143.94|141.54|143.94|141.54|144|141.6|143.94|141.54|0
1651218470000|2022-04-29 07:47:50|143.82|141.42|143.36|140.96|143.82|141.42|143.36|140.96|0
1651218480000|2022-04-29 07:48:00|142.9|140.5|142.61|140.21|142.9|140.5|142.55|140.15|0
1651218490000|2022-04-29 07:48:10|142.66|140.26|142.55|140.15|142.66|140.26|142.55|140.15|0
1651218500000|2022-04-29 07:48:20|141.97|139.57|142.09|139.69|142.09|139.69|141.97|139.57|0
1651218510000|2022-04-29 07:48:30|142.03|139.63|142.66|140.26|142.66|140.26|141.97|139.57|0
1651218520000|2022-04-29 07:48:40|142.89|140.49|143.07|140.67|143.24|140.84|142.89|140.49|0
1651218530000|2022-04-29 07:48:50|143.13|140.73|143.01|140.61|143.13|140.73|143.01|140.61|0
1651218540000|2022-04-29 07:49:00|143.36|140.96|143.24|140.84|143.36|140.96|143.12|140.72|0
1651218550000|2022-04-29 07:49:10|143.36|140.96|143.24|140.84|143.36|140.96|143.12|140.72|0
1651218560000|2022-04-29 07:49:20|143.12|140.72|143.12|140.72|143.24|140.84|143.01|140.61|0
1651218570000|2022-04-29 07:49:30|143.01|140.61|142.78|140.38|143.01|140.61|142.78|140.38|0
1651218580000|2022-04-29 07:49:40|142.84|140.44|142.66|140.26|142.84|140.44|142.66|140.26|0
1651218590000|2022-04-29 07:49:50|142.55|140.15|142.38|139.98|142.55|140.15|142.38|139.98|0
1651218600000|2022-04-29 07:50:00|142.32|139.92|141.92|139.52|142.32|139.92|141.8|139.4|0
1651218610000|2022-04-29 07:50:10|141.69|139.29|141.51|139.11|141.69|139.29|141.4|139|0
1651218620000|2022-04-29 07:50:20|141.57|139.17|141.17|138.77|141.69|139.29|141.17|138.77|0
1651218630000|2022-04-29 07:50:30|140.94|138.54|140.94|138.54|140.94|138.54|140.94|138.54|0
1651218640000|2022-04-29 07:50:40|141.05|138.65|141.74|139.34|141.74|139.34|141.05|138.65|0
1651218650000|2022-04-29 07:50:50|142.03|139.63|142.55|140.15|142.55|140.15|141.97|139.57|0
1651218660000|2022-04-29 07:51:00|142.66|140.26|142.66|140.26|142.78|140.38|142.66|140.26|0
1651218670000|2022-04-29 07:51:10|142.55|140.15|142.66|140.26|142.66|140.26|142.49|140.09|0
1651218680000|2022-04-29 07:51:20|142.89|140.49|142.78|140.38|142.89|140.49|142.78|140.38|0
1651218700000|2022-04-29 07:51:40|143.24|140.84|143.24|140.84|143.47|141.07|143.24|140.84|0
1651218710000|2022-04-29 07:51:50|143.35|140.95|143.35|140.95|143.35|140.95|143.35|140.95|0
1651218720000|2022-04-29 07:52:00|143.3|140.9|143.58|141.18|143.58|141.18|143.3|140.9|0
1651218730000|2022-04-29 07:52:10|143.82|141.42|143.93|141.53|143.93|141.53|143.82|141.42|0
1651218740000|2022-04-29 07:52:20|143.82|141.42|143.41|141.01|143.82|141.42|143.41|141.01|0
1651218750000|2022-04-29 07:52:30|143.35|140.95|143.76|141.36|143.76|141.36|143.35|140.95|0
1651218760000|2022-04-29 07:52:40|143.47|141.07|143.3|140.9|143.58|141.18|143.3|140.9|0
1651218770000|2022-04-29 07:52:50|143.47|141.07|143.81|141.41|143.81|141.41|143.47|141.07|0
1651218780000|2022-04-29 07:53:00|143.87|141.47|144.22|141.82|144.22|141.82|143.87|141.47|0
1651218790000|2022-04-29 07:53:10|144.05|141.65|143.81|141.41|144.05|141.65|143.81|141.41|0
1651218800000|2022-04-29 07:53:20|143.93|141.53|143.99|141.59|143.99|141.59|143.81|141.41|0
1651218810000|2022-04-29 07:53:30|143.87|141.47|143.93|141.53|143.99|141.59|143.81|141.41|0
1651218820000|2022-04-29 07:53:40|143.7|141.3|143.58|141.18|143.7|141.3|143.58|141.18|0
1651218830000|2022-04-29 07:53:50|143.47|141.07|143|140.6|143.47|141.07|143|140.6|0
1651218840000|2022-04-29 07:54:00|142.77|140.37|143|140.6|143.12|140.72|142.77|140.37|0
1651218850000|2022-04-29 07:54:10|142.77|140.37|142.6|140.2|142.77|140.37|142.37|139.97|0
1651218860000|2022-04-29 07:54:20|142.54|140.14|142.43|140.03|142.54|140.14|142.43|140.03|0
1651218870000|2022-04-29 07:54:30|142.31|139.91|142.37|139.97|142.37|139.97|142.31|139.91|0
1651218880000|2022-04-29 07:54:40|142.49|140.09|142.66|140.26|142.66|140.26|142.49|140.09|0
1651218890000|2022-04-29 07:54:50|142.6|140.2|142.66|140.26|142.66|140.26|142.6|140.2|0
1651218900000|2022-04-29 07:55:00|142.72|140.32|142.6|140.2|142.72|140.32|142.6|140.2|0
1651218910000|2022-04-29 07:55:10|142.66|140.26|142.43|140.03|142.66|140.26|142.43|140.03|0
1651218920000|2022-04-29 07:55:20|142.6|140.2|142.66|140.26|142.66|140.26|142.6|140.2|0
1651218930000|2022-04-29 07:55:30|142.77|140.37|142.77|140.37|142.77|140.37|142.54|140.14|0
1651218940000|2022-04-29 07:55:40|142.83|140.43|142.66|140.26|142.83|140.43|142.66|140.26|0
1651218950000|2022-04-29 07:55:50|142.6|140.2|142.43|140.03|142.6|140.2|142.43|140.03|0
1651218960000|2022-04-29 07:56:00|142.37|139.97|142.43|140.03|142.43|140.03|142.37|139.97|0
1651218970000|2022-04-29 07:56:10|142.49|140.09|142.66|140.26|142.66|140.26|142.49|140.09|0
1651218980000|2022-04-29 07:56:20|142.89|140.49|142.89|140.49|142.89|140.49|142.89|140.49|0
1651218990000|2022-04-29 07:56:30|143|140.6|143.18|140.78|143.18|140.78|143|140.6|0
1651219000000|2022-04-29 07:56:40|143.06|140.66|143.29|140.89|143.29|140.89|143.06|140.66|0
1651219010000|2022-04-29 07:56:50|143.23|140.83|143.35|140.95|143.35|140.95|143.23|140.83|0
1651219020000|2022-04-29 07:57:00|143.29|140.89|143.75|141.35|143.75|141.35|143.29|140.89|0
1651219030000|2022-04-29 07:57:10|144.04|141.64|144.04|141.64|144.16|141.76|144.04|141.64|0
1651219040000|2022-04-29 07:57:20|143.93|141.53|143.93|141.53|143.93|141.53|143.87|141.47|0
1651219050000|2022-04-29 07:57:30|143.99|141.59|143.99|141.59|143.99|141.59|143.93|141.53|0
1651219060000|2022-04-29 07:57:40|144.22|141.82|144.39|141.99|144.39|141.99|144.22|141.82|0
1651219070000|2022-04-29 07:57:50|144.45|142.05|144.39|141.99|144.45|142.05|144.39|141.99|0
1651219080000|2022-04-29 07:58:00|144.27|141.87|143.64|141.24|144.33|141.93|143.64|141.24|0
1651219090000|2022-04-29 07:58:10|143.99|141.59|144.1|141.7|144.27|141.87|143.99|141.59|0
1651219100000|2022-04-29 07:58:20|144.16|141.76|143.87|141.47|144.16|141.76|143.87|141.47|0
1651219110000|2022-04-29 07:58:30|144.16|141.76|144.16|141.76|144.16|141.76|143.92|141.52|0
1651219120000|2022-04-29 07:58:40|144.1|141.7|144.27|141.87|144.27|141.87|144.04|141.64|0
1651219130000|2022-04-29 07:58:50|144.16|141.76|144.27|141.87|144.27|141.87|144.16|141.76|0
1651219140000|2022-04-29 07:59:00|144.16|141.76|144.04|141.64|144.22|141.82|144.04|141.64|0
1651219150000|2022-04-29 07:59:10|144.1|141.7|144.22|141.82|144.22|141.82|144.1|141.7|0
1651219160000|2022-04-29 07:59:20|144.16|141.76|143.98|141.58|144.16|141.76|143.98|141.58|0
1651219170000|2022-04-29 07:59:30|143.81|141.41|143.69|141.29|143.81|141.41|143.69|141.29|0
1651219180000|2022-04-29 07:59:40|143.81|141.41|143.81|141.41|143.81|141.41|143.64|141.24|0
1651219190000|2022-04-29 07:59:50|143.87|141.47|143.81|141.41|143.87|141.47|143.75|141.35|0
1651219200000|2022-04-29 08:00:00|143.58|141.18|143.23|140.83|144.04|141.64|143.23|140.83|0
1651219210000|2022-04-29 08:00:10|143.69|141.29|143.46|141.06|143.69|141.29|143.46|141.06|0
1651219220000|2022-04-29 08:00:20|143.34|140.94|143.75|141.35|143.75|141.35|143.34|140.94|0
1651219230000|2022-04-29 08:00:30|143.69|141.29|143.81|141.41|144.04|141.64|143.69|141.29|0
1651219240000|2022-04-29 08:00:40|144.04|141.64|144.1|141.7|144.15|141.75|144.04|141.64|0
1651219250000|2022-04-29 08:00:50|143.98|141.58|144.27|141.87|144.27|141.87|143.98|141.58|0
1651219260000|2022-04-29 08:01:00|144.39|141.99|144.21|141.81|144.5|142.1|144.21|141.81|0
1651219270000|2022-04-29 08:01:10|143.92|141.52|143.69|141.29|143.98|141.58|143.69|141.29|0
1651219280000|2022-04-29 08:01:20|143.75|141.35|143.11|140.71|143.75|141.35|143.11|140.71|0
1651219290000|2022-04-29 08:01:30|143.23|140.83|143.57|141.17|143.57|141.17|143.23|140.83|0
1651219300000|2022-04-29 08:01:40|143.92|141.52|143.81|141.41|143.92|141.52|143.81|141.41|0
1651219310000|2022-04-29 08:01:50|143.57|141.17|144.15|141.75|144.15|141.75|143.57|141.17|0
1651219320000|2022-04-29 08:02:00|144.21|141.81|144.39|141.99|144.39|141.99|144.21|141.81|0
1651219330000|2022-04-29 08:02:10|144.15|141.75|143.8|141.4|144.15|141.75|143.8|141.4|0
1651219340000|2022-04-29 08:02:20|143.92|141.52|143.69|141.29|143.92|141.52|143.69|141.29|0
1651219350000|2022-04-29 08:02:30|143.75|141.35|143.8|141.4|143.8|141.4|143.69|141.29|0
1651219360000|2022-04-29 08:02:40|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1651219370000|2022-04-29 08:02:50|143.57|141.17|142.53|140.13|143.57|141.17|142.53|140.13|0
1651219380000|2022-04-29 08:03:00|142.65|140.25|142.65|140.25|142.65|140.25|142.19|139.79|0
1651219390000|2022-04-29 08:03:10|142.94|140.54|142.99|140.59|142.99|140.59|142.76|140.36|0
1651219400000|2022-04-29 08:03:20|143.05|140.65|142.99|140.59|143.11|140.71|142.99|140.59|0
1651219410000|2022-04-29 08:03:30|143.05|140.65|143.22|140.82|143.22|140.82|143.05|140.65|0
1651219420000|2022-04-29 08:03:40|143.46|141.06|143.34|140.94|143.46|141.06|143.34|140.94|0
1651219430000|2022-04-29 08:03:50|143.22|140.82|143.11|140.71|143.22|140.82|143.11|140.71|0
1651219440000|2022-04-29 08:04:00|143.28|140.88|143.05|140.65|143.34|140.94|142.99|140.59|0
1651219450000|2022-04-29 08:04:10|142.99|140.59|142.53|140.13|143.11|140.71|142.53|140.13|0
1651219460000|2022-04-29 08:04:20|142.42|140.02|142.59|140.19|142.59|140.19|142.3|139.9|0
1651219470000|2022-04-29 08:04:30|142.76|140.36|142.99|140.59|142.99|140.59|142.76|140.36|0
1651219480000|2022-04-29 08:04:40|143.05|140.65|142.99|140.59|143.11|140.71|142.99|140.59|0
1651219490000|2022-04-29 08:04:50|143.05|140.65|142.88|140.48|143.05|140.65|142.88|140.48|0
1651219500000|2022-04-29 08:05:00|142.42|140.02|141.61|139.21|142.42|140.02|141.61|139.21|0
1651219510000|2022-04-29 08:05:10|141.67|139.27|142.19|139.79|142.19|139.79|141.67|139.27|0
1651219520000|2022-04-29 08:05:20|142.25|139.85|141.9|139.5|142.25|139.85|141.9|139.5|0
1651219530000|2022-04-29 08:05:30|142.42|140.02|142.3|139.9|142.42|140.02|142.3|139.9|0
1651219540000|2022-04-29 08:05:40|142.19|139.79|142.42|140.02|142.42|140.02|142.13|139.73|0
1651219550000|2022-04-29 08:05:50|142.53|140.13|142.65|140.25|142.65|140.25|142.3|139.9|0
1651219560000|2022-04-29 08:06:00|142.59|140.19|142.41|140.01|142.59|140.19|142.41|140.01|0
1651219570000|2022-04-29 08:06:10|142.53|140.13|142.88|140.48|142.88|140.48|142.53|140.13|0
1651219580000|2022-04-29 08:06:20|142.99|140.59|143.05|140.65|143.11|140.71|142.99|140.59|0
1651219590000|2022-04-29 08:06:30|143.17|140.77|143.22|140.82|143.28|140.88|143.17|140.77|0
1651219600000|2022-04-29 08:06:40|143.17|140.77|143.68|141.28|143.68|141.28|143.17|140.77|0
1651219610000|2022-04-29 08:06:50|143.92|141.52|143.8|141.4|143.92|141.52|143.8|141.4|0
1651219620000|2022-04-29 08:07:00|143.86|141.46|144.15|141.75|144.15|141.75|143.86|141.46|0
1651219630000|2022-04-29 08:07:10|143.8|141.4|143.8|141.4|143.92|141.52|143.8|141.4|0
1651219640000|2022-04-29 08:07:20|143.92|141.52|143.86|141.46|143.92|141.52|143.68|141.28|0
1651219650000|2022-04-29 08:07:30|143.8|141.4|143.34|140.94|143.8|141.4|143.34|140.94|0
1651219660000|2022-04-29 08:07:40|143.22|140.82|143.22|140.82|143.34|140.94|143.22|140.82|0
1651219670000|2022-04-29 08:07:50|143.34|140.94|143.1|140.7|143.57|141.17|143.1|140.7|0
1651219680000|2022-04-29 08:08:00|143.16|140.76|143.45|141.05|143.45|141.05|143.1|140.7|0
1651219690000|2022-04-29 08:08:10|143.51|141.11|143.68|141.28|143.68|141.28|143.34|140.94|0
1651219700000|2022-04-29 08:08:20|143.63|141.23|143.57|141.17|143.68|141.28|143.57|141.17|0
1651219710000|2022-04-29 08:08:30|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1651219720000|2022-04-29 08:08:40|143.4|141|142.99|140.59|143.45|141.05|142.99|140.59|0
1651219730000|2022-04-29 08:08:50|143.33|140.93|143.1|140.7|143.33|140.93|143.1|140.7|0
1651219740000|2022-04-29 08:09:00|143.45|141.05|143.45|141.05|143.45|141.05|143.39|140.99|0
1651219750000|2022-04-29 08:09:10|143.68|141.28|143.33|140.93|143.68|141.28|143.33|140.93|0
1651219760000|2022-04-29 08:09:20|143.28|140.88|143.1|140.7|143.28|140.88|142.99|140.59|0
1651219770000|2022-04-29 08:09:30|142.99|140.59|143.1|140.7|143.1|140.7|142.99|140.59|0
1651219780000|2022-04-29 08:09:40|143.05|140.65|142.99|140.59|143.1|140.7|142.99|140.59|0
1651219790000|2022-04-29 08:09:50|143.05|140.65|143.1|140.7|143.1|140.7|142.99|140.59|0
1651219800000|2022-04-29 08:10:00|142.99|140.59|143.05|140.65|143.1|140.7|142.87|140.47|0
1651219810000|2022-04-29 08:10:10|143.16|140.76|143.22|140.82|143.22|140.82|143.1|140.7|0
1651219820000|2022-04-29 08:10:20|143.16|140.76|142.99|140.59|143.16|140.76|142.99|140.59|0
1651219830000|2022-04-29 08:10:30|142.87|140.47|143.22|140.82|143.22|140.82|142.87|140.47|0
1651219840000|2022-04-29 08:10:40|142.87|140.47|142.7|140.3|142.87|140.47|142.64|140.24|0
1651219850000|2022-04-29 08:10:50|142.76|140.36|143.1|140.7|143.1|140.7|142.41|140.01|0
1651219860000|2022-04-29 08:11:00|143.22|140.82|143.05|140.65|143.22|140.82|143.05|140.65|0
1651219870000|2022-04-29 08:11:10|142.76|140.36|142.75|140.35|142.76|140.36|142.64|140.24|0
1651219880000|2022-04-29 08:11:20|142.64|140.24|142.64|140.24|142.75|140.35|142.64|140.24|0
1651219890000|2022-04-29 08:11:30|142.7|140.3|142.64|140.24|142.7|140.3|142.64|140.24|0
1651219900000|2022-04-29 08:11:40|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1651219910000|2022-04-29 08:11:50|142.64|140.24|142.41|140.01|142.64|140.24|142.41|140.01|0
1651219920000|2022-04-29 08:12:00|142.47|140.07|142.52|140.12|142.58|140.18|142.47|140.07|0
1651219930000|2022-04-29 08:12:10|142.58|140.18|142.35|139.95|142.58|140.18|142.35|139.95|0
1651219940000|2022-04-29 08:12:20|142.29|139.89|142.52|140.12|142.52|140.12|142.29|139.89|0
1651219950000|2022-04-29 08:12:30|142.58|140.18|142.52|140.12|142.58|140.18|142.52|140.12|0
1651219960000|2022-04-29 08:12:40|142.41|140.01|142.41|140.01|142.41|140.01|142.41|140.01|0
1651219970000|2022-04-29 08:12:50|142.29|139.89|142.47|140.07|142.47|140.07|142.29|139.89|0
1651219980000|2022-04-29 08:13:00|142.64|140.24|142.64|140.24|142.64|140.24|142.41|140.01|0
1651219990000|2022-04-29 08:13:10|142.52|140.12|142.41|140.01|142.52|140.12|142.41|140.01|0
1651220000000|2022-04-29 08:13:20|142.29|139.89|142.29|139.89|142.29|139.89|142.29|139.89|0
1651220010000|2022-04-29 08:13:30|142.18|139.78|142.41|140.01|142.41|140.01|142.18|139.78|0
1651220020000|2022-04-29 08:13:40|142.47|140.07|142.52|140.12|142.52|140.12|142.41|140.01|0
1651220040000|2022-04-29 08:14:00|142.64|140.24|142.64|140.24|142.75|140.35|142.64|140.24|0
1651220050000|2022-04-29 08:14:10|142.41|140.01|142.41|140.01|142.41|140.01|142.41|140.01|0
1651220060000|2022-04-29 08:14:20|142.29|139.89|142.64|140.24|142.64|140.24|142.29|139.89|0
1651220070000|2022-04-29 08:14:30|142.52|140.12|142.64|140.24|142.64|140.24|142.41|140.01|0
1651220080000|2022-04-29 08:14:40|142.75|140.35|142.64|140.24|142.75|140.35|142.64|140.24|0
1651220090000|2022-04-29 08:14:50|142.75|140.35|142.7|140.3|142.75|140.35|142.64|140.24|0
1651220100000|2022-04-29 08:15:00|142.64|140.24|142.7|140.3|142.75|140.35|142.64|140.24|0
1651220110000|2022-04-29 08:15:10|142.64|140.24|142.52|140.12|142.64|140.24|142.52|140.12|0
1651220120000|2022-04-29 08:15:20|142.4|140|142.4|140|142.4|140|142.4|140|0
1651220130000|2022-04-29 08:15:30|142.29|139.89|142.46|140.06|142.46|140.06|142.29|139.89|0
1651220140000|2022-04-29 08:15:40|142.64|140.24|142.17|139.77|142.64|140.24|142.17|139.77|0
1651220150000|2022-04-29 08:15:50|142.06|139.66|141.72|139.32|142.06|139.66|141.72|139.32|0
1651220160000|2022-04-29 08:16:00|141.71|139.31|141.89|139.49|141.94|139.54|141.71|139.31|0
1651220170000|2022-04-29 08:16:10|141.94|139.54|142.17|139.77|142.17|139.77|141.94|139.54|0
1651220180000|2022-04-29 08:16:20|142.23|139.83|142.23|139.83|142.23|139.83|142.06|139.66|0
1651220190000|2022-04-29 08:16:30|142.17|139.77|142.46|140.06|142.46|140.06|142.17|139.77|0
1651220200000|2022-04-29 08:16:40|142.4|140|142.17|139.77|142.4|140|142.17|139.77|0
1651220210000|2022-04-29 08:16:50|142.29|139.89|142.52|140.12|142.52|140.12|142.29|139.89|0
1651220220000|2022-04-29 08:17:00|142.06|139.66|142.23|139.83|142.23|139.83|142.06|139.66|0
1651220230000|2022-04-29 08:17:10|142.17|139.77|142.29|139.89|142.29|139.89|142.17|139.77|0
1651220240000|2022-04-29 08:17:20|142.17|139.77|142.52|140.12|142.52|140.12|142.17|139.77|0
1651220250000|2022-04-29 08:17:30|142.58|140.18|142.63|140.23|142.63|140.23|142.4|140|0
1651220260000|2022-04-29 08:17:40|142.58|140.18|142.4|140|142.75|140.35|142.4|140|0
1651220270000|2022-04-29 08:17:50|142.52|140.12|142.52|140.12|142.52|140.12|142.4|140|0
1651220280000|2022-04-29 08:18:00|142.63|140.23|142.4|140|142.63|140.23|142.4|140|0
1651220290000|2022-04-29 08:18:10|142.63|140.23|142.52|140.12|142.69|140.29|142.52|140.12|0
1651220300000|2022-04-29 08:18:20|142.29|139.89|142.29|139.89|142.29|139.89|142.29|139.89|0
1651220310000|2022-04-29 08:18:30|142.17|139.77|142.06|139.66|142.17|139.77|142|139.6|0
1651220320000|2022-04-29 08:18:40|142.17|139.77|142.4|140|142.4|140|142.17|139.77|0
1651220330000|2022-04-29 08:18:50|142.46|140.06|142.75|140.35|142.75|140.35|142.46|140.06|0
1651220340000|2022-04-29 08:19:00|142.63|140.23|142.75|140.35|142.75|140.35|142.63|140.23|0
1651220350000|2022-04-29 08:19:10|142.63|140.23|142.63|140.23|142.63|140.23|142.63|140.23|0
1651220360000|2022-04-29 08:19:20|142.75|140.35|142.86|140.46|142.86|140.46|142.75|140.35|0
1651220380000|2022-04-29 08:19:40|142.98|140.58|142.98|140.58|142.98|140.58|142.98|140.58|0
1651220390000|2022-04-29 08:19:50|142.86|140.46|143.09|140.69|143.09|140.69|142.86|140.46|0
1651220400000|2022-04-29 08:20:00|143.21|140.81|143.09|140.69|143.21|140.81|143.09|140.69|0
1651220420000|2022-04-29 08:20:20|143.21|140.81|143.27|140.87|143.27|140.87|143.21|140.81|0
1651220430000|2022-04-29 08:20:30|143.5|141.1|143.32|140.92|143.55|141.15|143.32|140.92|0
1651220440000|2022-04-29 08:20:40|143.21|140.81|143.44|141.04|143.44|141.04|143.21|140.81|0
1651220450000|2022-04-29 08:20:50|143.32|140.92|143.55|141.15|143.55|141.15|143.32|140.92|0
1651220460000|2022-04-29 08:21:00|143.44|141.04|143.67|141.27|143.67|141.27|143.44|141.04|0
1651220470000|2022-04-29 08:21:10|143.55|141.15|143.55|141.15|143.55|141.15|143.55|141.15|0
1651220480000|2022-04-29 08:21:20|143.44|141.04|143.32|140.92|143.44|141.04|143.32|140.92|0
1651220490000|2022-04-29 08:21:30|143.5|141.1|143.67|141.27|143.67|141.27|143.44|141.04|0
1651220500000|2022-04-29 08:21:40|143.55|141.15|143.44|141.04|143.55|141.15|143.44|141.04|0
1651220510000|2022-04-29 08:21:50|143.55|141.15|143.78|141.38|143.78|141.38|143.55|141.15|0
1651220520000|2022-04-29 08:22:00|143.84|141.44|144.13|141.73|144.13|141.73|143.84|141.44|0
1651220530000|2022-04-29 08:22:10|144.02|141.62|144.19|141.79|144.25|141.85|144.02|141.62|0
1651220540000|2022-04-29 08:22:20|144.02|141.62|144.13|141.73|144.13|141.73|144.02|141.62|0
1651220550000|2022-04-29 08:22:30|143.9|141.5|144.25|141.85|144.25|141.85|143.9|141.5|0
1651220560000|2022-04-29 08:22:40|144.54|142.14|144.48|142.08|144.54|142.14|144.48|142.08|0
1651220570000|2022-04-29 08:22:50|144.36|141.96|144.48|142.08|144.48|142.08|144.31|141.91|0
1651220580000|2022-04-29 08:23:00|144.54|142.14|144.6|142.2|144.6|142.2|144.54|142.14|0
1651220590000|2022-04-29 08:23:10|144.48|142.08|144.31|141.91|144.48|142.08|144.25|141.85|0
1651220600000|2022-04-29 08:23:20|143.9|141.5|143.84|141.44|143.9|141.5|143.78|141.38|0
1651220610000|2022-04-29 08:23:30|143.67|141.27|143.96|141.56|143.96|141.56|143.67|141.27|0
1651220620000|2022-04-29 08:23:40|144.25|141.85|144.25|141.85|144.25|141.85|144.19|141.79|0
1651220630000|2022-04-29 08:23:50|144.36|141.96|144.36|141.96|144.36|141.96|144.25|141.85|0
1651220640000|2022-04-29 08:24:00|144.25|141.85|144.36|141.96|144.36|141.96|144.25|141.85|0
1651220650000|2022-04-29 08:24:10|144.48|142.08|144.31|141.91|144.48|142.08|144.31|141.91|0
1651220660000|2022-04-29 08:24:20|144.36|141.96|144.59|142.19|144.59|142.19|144.36|141.96|0
1651220670000|2022-04-29 08:24:30|144.71|142.31|144.71|142.31|144.83|142.43|144.71|142.31|0
1651220680000|2022-04-29 08:24:40|144.59|142.19|144.71|142.31|144.71|142.31|144.59|142.19|0
1651220690000|2022-04-29 08:24:50|144.59|142.19|144.71|142.31|144.71|142.31|144.59|142.19|0
1651220700000|2022-04-29 08:25:00|144.65|142.25|145.18|142.78|145.18|142.78|144.65|142.25|0
1651220710000|2022-04-29 08:25:10|145.35|142.95|145.41|143.01|145.64|143.24|145.35|142.95|0
1651220720000|2022-04-29 08:25:20|145.53|143.13|145.76|143.36|145.76|143.36|145.53|143.13|0
1651220740000|2022-04-29 08:25:40|145.88|143.48|146.23|143.83|146.23|143.83|145.88|143.48|0
1651220750000|2022-04-29 08:25:50|146.11|143.71|145.88|143.48|146.11|143.71|145.88|143.48|0
1651220760000|2022-04-29 08:26:00|145.47|143.07|145.64|143.24|145.64|143.24|145.47|143.07|0
1651220770000|2022-04-29 08:26:10|145.7|143.3|145.88|143.48|145.88|143.48|145.7|143.3|0
1651220780000|2022-04-29 08:26:20|145.76|143.36|145.41|143.01|145.76|143.36|145.41|143.01|0
1651220790000|2022-04-29 08:26:30|145.64|143.24|145.52|143.12|145.76|143.36|145.52|143.12|0
1651220800000|2022-04-29 08:26:40|145.76|143.36|145.52|143.12|145.76|143.36|145.52|143.12|0
1651220810000|2022-04-29 08:26:50|145.64|143.24|145.76|143.36|145.76|143.36|145.64|143.24|0
1651220820000|2022-04-29 08:27:00|145.64|143.24|145.76|143.36|145.76|143.36|145.64|143.24|0
1651220830000|2022-04-29 08:27:10|145.64|143.24|145.52|143.12|145.76|143.36|145.52|143.12|0
1651220840000|2022-04-29 08:27:20|145.17|142.77|145.41|143.01|145.47|143.07|145.17|142.77|0
1651220850000|2022-04-29 08:27:30|145.52|143.12|145.87|143.47|145.87|143.47|145.52|143.12|0
1651220860000|2022-04-29 08:27:40|145.82|143.42|145.29|142.89|145.82|143.42|145.29|142.89|0
1651220870000|2022-04-29 08:27:50|145.23|142.83|145.23|142.83|145.29|142.89|145.23|142.83|0
1651220880000|2022-04-29 08:28:00|144.94|142.54|144.36|141.96|144.94|142.54|144.36|141.96|0
1651220890000|2022-04-29 08:28:10|144.59|142.19|144.47|142.07|144.59|142.19|144.47|142.07|0
1651220900000|2022-04-29 08:28:20|144.24|141.84|143.78|141.38|144.24|141.84|143.78|141.38|0
1651220910000|2022-04-29 08:28:30|143.89|141.49|144.12|141.72|144.24|141.84|143.89|141.49|0
1651220920000|2022-04-29 08:28:40|144.24|141.84|143.78|141.38|144.24|141.84|143.78|141.38|0
1651220930000|2022-04-29 08:28:50|143.66|141.26|143.54|141.14|143.66|141.26|143.54|141.14|0
1651220940000|2022-04-29 08:29:00|143.31|140.91|143.31|140.91|143.31|140.91|143.08|140.68|0
1651220950000|2022-04-29 08:29:10|143.08|140.68|143.54|141.14|143.54|141.14|143.08|140.68|0
1651220960000|2022-04-29 08:29:20|143.43|141.03|143.2|140.8|143.43|141.03|143.2|140.8|0
1651220970000|2022-04-29 08:29:30|143.31|140.91|142.62|140.22|143.31|140.91|142.62|140.22|0
1651220980000|2022-04-29 08:29:40|142.5|140.1|142.74|140.34|142.74|140.34|142.5|140.1|0
1651220990000|2022-04-29 08:29:50|142.62|140.22|142.16|139.76|142.62|140.22|142.16|139.76|0
1651221000000|2022-04-29 08:30:00|142.27|139.87|142.73|140.33|142.73|140.33|142.27|139.87|0
1651221010000|2022-04-29 08:30:10|142.85|140.45|142.97|140.57|142.97|140.57|142.85|140.45|0
1651221020000|2022-04-29 08:30:20|142.85|140.45|142.85|140.45|142.85|140.45|142.85|140.45|0
1651221030000|2022-04-29 08:30:30|142.73|140.33|142.45|140.05|142.73|140.33|142.39|139.99|0
1651221040000|2022-04-29 08:30:40|142.79|140.39|142.85|140.45|142.91|140.51|142.79|140.39|0
1651221050000|2022-04-29 08:30:50|142.96|140.56|142.96|140.56|143.08|140.68|142.96|140.56|0
1651221060000|2022-04-29 08:31:00|142.79|140.39|142.85|140.45|142.85|140.45|142.73|140.33|0
1651221070000|2022-04-29 08:31:10|142.73|140.33|142.73|140.33|142.85|140.45|142.62|140.22|0
1651221080000|2022-04-29 08:31:20|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1651221090000|2022-04-29 08:31:30|142.5|140.1|142.62|140.22|142.62|140.22|142.5|140.1|0
1651221100000|2022-04-29 08:31:40|142.56|140.16|142.39|139.99|142.56|140.16|142.39|139.99|0
1651221110000|2022-04-29 08:31:50|142.5|140.1|142.96|140.56|142.96|140.56|142.5|140.1|0
1651221120000|2022-04-29 08:32:00|143.08|140.68|142.96|140.56|143.08|140.68|142.96|140.56|0
1651221130000|2022-04-29 08:32:10|142.85|140.45|142.85|140.45|142.85|140.45|142.85|140.45|0
1651221140000|2022-04-29 08:32:20|142.73|140.33|142.33|139.93|142.73|140.33|142.27|139.87|0
1651221150000|2022-04-29 08:32:30|142.45|140.05|142.62|140.22|142.62|140.22|142.45|140.05|0
1651221160000|2022-04-29 08:32:40|142.5|140.1|142.39|139.99|142.5|140.1|142.39|139.99|0
1651221170000|2022-04-29 08:32:50|142.5|140.1|142.5|140.1|142.5|140.1|142.5|140.1|0
1651221180000|2022-04-29 08:33:00|142.39|139.99|142.27|139.87|142.39|139.99|142.27|139.87|0
1651221190000|2022-04-29 08:33:10|142.22|139.82|142.16|139.76|142.22|139.82|142.16|139.76|0
1651221200000|2022-04-29 08:33:20|142.27|139.87|142.85|140.45|142.85|140.45|142.27|139.87|0
1651221210000|2022-04-29 08:33:30|143.02|140.62|142.96|140.56|143.02|140.62|142.91|140.51|0
1651221220000|2022-04-29 08:33:40|143.02|140.62|142.96|140.56|143.02|140.62|142.96|140.56|0
1651221230000|2022-04-29 08:33:50|143.08|140.68|143.66|141.26|143.66|141.26|143.08|140.68|0
1651221240000|2022-04-29 08:34:00|143.65|141.25|143.95|141.55|143.95|141.55|143.65|141.25|0
1651221250000|2022-04-29 08:34:10|144|141.6|144.3|141.9|144.3|141.9|144|141.6|0
1651221260000|2022-04-29 08:34:20|144.23|141.83|144.35|141.95|144.35|141.95|144.23|141.83|0
1651221270000|2022-04-29 08:34:30|144.47|142.07|144.58|142.18|144.58|142.18|144.47|142.07|0
1651221280000|2022-04-29 08:34:40|144.35|141.95|144.58|142.18|144.58|142.18|144.35|141.95|0
1651221290000|2022-04-29 08:34:50|144.7|142.3|144.7|142.3|144.7|142.3|144.64|142.24|0
1651221300000|2022-04-29 08:35:00|144.88|142.48|144.64|142.24|144.88|142.48|144.58|142.18|0
1651221310000|2022-04-29 08:35:10|144.58|142.18|144.35|141.95|144.58|142.18|144.35|141.95|0
1651221320000|2022-04-29 08:35:20|144.47|142.07|144.7|142.3|144.7|142.3|144.47|142.07|0
1651221330000|2022-04-29 08:35:30|144.81|142.41|144.99|142.59|144.99|142.59|144.81|142.41|0
1651221340000|2022-04-29 08:35:40|145.05|142.65|144.81|142.41|145.05|142.65|144.81|142.41|0
1651221350000|2022-04-29 08:35:50|144.76|142.36|144.12|141.72|144.76|142.36|144.12|141.72|0
1651221360000|2022-04-29 08:36:00|144.18|141.78|144.35|141.95|144.47|142.07|144.18|141.78|0
1651221370000|2022-04-29 08:36:10|144.58|142.18|144.76|142.36|144.76|142.36|144.58|142.18|0
1651221380000|2022-04-29 08:36:20|144.81|142.41|144.93|142.53|144.93|142.53|144.81|142.41|0
1651221390000|2022-04-29 08:36:30|144.87|142.47|144.64|142.24|144.87|142.47|144.58|142.18|0
1651221400000|2022-04-29 08:36:40|144.58|142.18|145.51|143.11|145.51|143.11|144.58|142.18|0
1651221410000|2022-04-29 08:36:50|145.75|143.35|145.75|143.35|145.75|143.35|145.51|143.11|0
1651221420000|2022-04-29 08:37:00|145.86|143.46|146.1|143.7|146.1|143.7|145.86|143.46|0
1651221430000|2022-04-29 08:37:10|146.45|144.05|146.33|143.93|146.57|144.17|146.33|143.93|0
1651221440000|2022-04-29 08:37:20|146.28|143.88|146.21|143.81|146.33|143.93|146.21|143.81|0
1651221450000|2022-04-29 08:37:30|145.98|143.58|146.21|143.81|146.21|143.81|145.98|143.58|0
1651221460000|2022-04-29 08:37:40|146.33|143.93|146.51|144.11|146.51|144.11|146.33|143.93|0
1651221470000|2022-04-29 08:37:50|146.45|144.05|146.68|144.28|146.68|144.28|146.45|144.05|0
1651221480000|2022-04-29 08:38:00|146.8|144.4|146.45|144.05|146.8|144.4|146.45|144.05|0
1651221490000|2022-04-29 08:38:10|146.51|144.11|146.45|144.05|146.51|144.11|146.33|143.93|0
1651221500000|2022-04-29 08:38:20|146.57|144.17|146.33|143.93|146.57|144.17|146.33|143.93|0
1651221510000|2022-04-29 08:38:30|146.45|144.05|146.57|144.17|146.57|144.17|146.33|143.93|0
1651221520000|2022-04-29 08:38:40|146.51|144.11|146.68|144.28|146.8|144.4|146.51|144.11|0
1651221530000|2022-04-29 08:38:50|146.57|144.17|146.21|143.81|146.57|144.17|146.21|143.81|0
1651221540000|2022-04-29 08:39:00|146.1|143.7|146.21|143.81|146.27|143.87|146.1|143.7|0
1651221550000|2022-04-29 08:39:10|146.1|143.7|145.86|143.46|146.1|143.7|145.74|143.34|0
1651221560000|2022-04-29 08:39:20|145.74|143.34|145.74|143.34|145.81|143.41|145.74|143.34|0
1651221570000|2022-04-29 08:39:30|145.39|142.99|145.63|143.23|145.63|143.23|145.39|142.99|0
1651221580000|2022-04-29 08:39:40|146.1|143.7|146.45|144.05|146.45|144.05|146.1|143.7|0
1651221590000|2022-04-29 08:39:50|146.56|144.16|146.8|144.4|146.8|144.4|146.56|144.16|0
1651221600000|2022-04-29 08:40:00|146.68|144.28|146.68|144.28|146.68|144.28|146.56|144.16|0
1651221610000|2022-04-29 08:40:10|146.8|144.4|146.45|144.05|146.8|144.4|146.33|143.93|0
1651221620000|2022-04-29 08:40:20|146.21|143.81|146.45|144.05|146.56|144.16|146.21|143.81|0
1651221630000|2022-04-29 08:40:30|146.51|144.11|146.45|144.05|146.56|144.16|146.45|144.05|0
1651221640000|2022-04-29 08:40:40|146.56|144.16|146.45|144.05|146.56|144.16|146.45|144.05|0
1651221650000|2022-04-29 08:40:50|146.56|144.16|146.68|144.28|146.68|144.28|146.56|144.16|0
1651221660000|2022-04-29 08:41:00|146.8|144.4|146.68|144.28|146.8|144.4|146.56|144.16|0
1651221670000|2022-04-29 08:41:10|146.56|144.16|146.8|144.4|146.8|144.4|146.56|144.16|0
1651221680000|2022-04-29 08:41:20|146.68|144.28|146.51|144.11|146.68|144.28|146.39|143.99|0
1651221690000|2022-04-29 08:41:30|146.56|144.16|146.45|144.05|146.56|144.16|146.45|144.05|0
1651221700000|2022-04-29 08:41:40|146.51|144.11|146.33|143.93|146.51|144.11|146.33|143.93|0
1651221710000|2022-04-29 08:41:50|146.44|144.04|146.56|144.16|146.68|144.28|146.44|144.04|0
1651221720000|2022-04-29 08:42:00|146.39|143.99|145.86|143.46|146.39|143.99|145.86|143.46|0
1651221730000|2022-04-29 08:42:10|145.57|143.17|145.39|142.99|145.62|143.22|145.39|142.99|0
1651221740000|2022-04-29 08:42:20|145.62|143.22|145.62|143.22|146.09|143.69|145.62|143.22|0
1651221750000|2022-04-29 08:42:30|145.74|143.34|145.74|143.34|145.86|143.46|145.74|143.34|0
1651221760000|2022-04-29 08:42:40|145.62|143.22|145.74|143.34|145.74|143.34|145.62|143.22|0
1651221770000|2022-04-29 08:42:50|145.86|143.46|146.09|143.69|146.09|143.69|145.86|143.46|0
1651221780000|2022-04-29 08:43:00|146.68|144.28|146.21|143.81|146.68|144.28|146.21|143.81|0
1651221790000|2022-04-29 08:43:10|146.33|143.93|146.21|143.81|146.5|144.1|146.21|143.81|0
1651221800000|2022-04-29 08:43:20|146.09|143.69|146.09|143.69|146.21|143.81|146.09|143.69|0
1651221810000|2022-04-29 08:43:30|145.97|143.57|146.03|143.63|146.03|143.63|145.92|143.52|0
1651221820000|2022-04-29 08:43:40|146.15|143.75|146.09|143.69|146.15|143.75|146.09|143.69|0
1651221830000|2022-04-29 08:43:50|145.97|143.57|146.09|143.69|146.09|143.69|145.97|143.57|0
1651221840000|2022-04-29 08:44:00|145.97|143.57|146.33|143.93|146.39|143.99|145.97|143.57|0
1651221850000|2022-04-29 08:44:10|146.21|143.81|146.44|144.04|146.5|144.1|146.21|143.81|0
1651221860000|2022-04-29 08:44:20|146.56|144.16|146.44|144.04|146.56|144.16|146.32|143.92|0
1651221870000|2022-04-29 08:44:30|146.5|144.1|146.79|144.39|146.79|144.39|146.5|144.1|0
1651221880000|2022-04-29 08:44:40|146.91|144.51|147.03|144.63|147.03|144.63|146.91|144.51|0
1651221890000|2022-04-29 08:44:50|147.38|144.98|147.03|144.63|147.38|144.98|147.03|144.63|0
1651221900000|2022-04-29 08:45:00|147.38|144.98|147.15|144.75|147.38|144.98|147.15|144.75|0
1651221910000|2022-04-29 08:45:10|147.03|144.63|146.79|144.39|147.03|144.63|146.74|144.34|0
1651221920000|2022-04-29 08:45:20|146.21|143.81|146.32|143.92|146.44|144.04|146.21|143.81|0
1651221930000|2022-04-29 08:45:30|146.21|143.81|145.62|143.22|146.21|143.81|145.62|143.22|0
1651221940000|2022-04-29 08:45:40|145.74|143.34|145.5|143.1|145.74|143.34|145.5|143.1|0
1651221950000|2022-04-29 08:45:50|145.62|143.22|145.62|143.22|145.62|143.22|145.39|142.99|0
1651221960000|2022-04-29 08:46:00|145.74|143.34|145.56|143.16|145.74|143.34|145.5|143.1|0
1651221970000|2022-04-29 08:46:10|145.39|142.99|145.5|143.1|145.5|143.1|145.39|142.99|0
1651221980000|2022-04-29 08:46:20|145.62|143.22|145.68|143.28|145.85|143.45|145.62|143.22|0
1651221990000|2022-04-29 08:46:30|145.56|143.16|145.39|142.99|145.56|143.16|145.27|142.87|0
1651222000000|2022-04-29 08:46:40|145.5|143.1|145.56|143.16|145.56|143.16|145.5|143.1|0
1651222010000|2022-04-29 08:46:50|145.5|143.1|144.92|142.52|145.5|143.1|144.92|142.52|0
1651222020000|2022-04-29 08:47:00|144.86|142.46|144.69|142.29|144.98|142.58|144.69|142.29|0
1651222030000|2022-04-29 08:47:10|144.8|142.4|144.86|142.46|144.86|142.46|144.69|142.29|0
1651222040000|2022-04-29 08:47:20|144.69|142.29|144.75|142.35|144.75|142.35|144.69|142.29|0
1651222050000|2022-04-29 08:47:30|144.8|142.4|145.03|142.63|145.03|142.63|144.8|142.4|0
1651222060000|2022-04-29 08:47:40|145.38|142.98|145.1|142.7|145.38|142.98|145.03|142.63|0
1651222070000|2022-04-29 08:47:50|145.03|142.63|145.38|142.98|145.38|142.98|145.03|142.63|0
1651222080000|2022-04-29 08:48:00|145.5|143.1|145.56|143.16|145.62|143.22|145.5|143.1|0
1651222090000|2022-04-29 08:48:10|145.5|143.1|145.62|143.22|145.62|143.22|145.15|142.75|0
1651222100000|2022-04-29 08:48:20|145.73|143.33|145.38|142.98|145.73|143.33|145.38|142.98|0
1651222110000|2022-04-29 08:48:30|145.5|143.1|145.62|143.22|145.73|143.33|145.5|143.1|0
1651222120000|2022-04-29 08:48:40|145.73|143.33|145.62|143.22|145.73|143.33|145.62|143.22|0
1651222130000|2022-04-29 08:48:50|145.5|143.1|145.62|143.22|145.73|143.33|145.38|142.98|0
1651222140000|2022-04-29 08:49:00|145.73|143.33|145.62|143.22|145.73|143.33|145.62|143.22|0
1651222150000|2022-04-29 08:49:10|145.73|143.33|145.85|143.45|145.97|143.57|145.73|143.33|0
1651222160000|2022-04-29 08:49:20|145.73|143.33|145.79|143.39|145.85|143.45|145.62|143.22|0
1651222170000|2022-04-29 08:49:30|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1651222180000|2022-04-29 08:49:40|145.62|143.22|145.27|142.87|145.73|143.33|145.27|142.87|0
1651222190000|2022-04-29 08:49:50|145.15|142.75|145.27|142.87|145.27|142.87|145.03|142.63|0
1651222200000|2022-04-29 08:50:00|145.5|143.1|145.5|143.1|145.5|143.1|145.27|142.87|0
1651222210000|2022-04-29 08:50:10|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1651222220000|2022-04-29 08:50:20|145.62|143.22|145.09|142.69|145.62|143.22|145.09|142.69|0
1651222230000|2022-04-29 08:50:30|145.15|142.75|145.38|142.98|145.38|142.98|145.15|142.75|0
1651222240000|2022-04-29 08:50:40|145.26|142.86|145.26|142.86|145.38|142.98|145.21|142.81|0
1651222250000|2022-04-29 08:50:50|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1651222260000|2022-04-29 08:51:00|145.44|143.04|145.5|143.1|145.68|143.28|145.44|143.04|0
1651222270000|2022-04-29 08:51:10|145.44|143.04|145.73|143.33|145.73|143.33|145.38|142.98|0
1651222280000|2022-04-29 08:51:20|145.85|143.45|145.85|143.45|145.85|143.45|145.73|143.33|0
1651222290000|2022-04-29 08:51:30|145.79|143.39|145.85|143.45|145.85|143.45|145.73|143.33|0
1651222300000|2022-04-29 08:51:40|145.73|143.33|145.73|143.33|145.73|143.33|145.61|143.21|0
1651222310000|2022-04-29 08:51:50|145.61|143.21|145.61|143.21|145.61|143.21|145.56|143.16|0
1651222320000|2022-04-29 08:52:00|145.67|143.27|145.73|143.33|145.73|143.33|145.61|143.21|0
1651222330000|2022-04-29 08:52:10|145.26|142.86|145.5|143.1|145.5|143.1|145.26|142.86|0
1651222340000|2022-04-29 08:52:20|145.61|143.21|145.56|143.16|145.61|143.21|145.56|143.16|0
1651222350000|2022-04-29 08:52:30|145.61|143.21|146.55|144.15|146.55|144.15|145.61|143.21|0
1651222360000|2022-04-29 08:52:40|146.26|143.86|146.43|144.03|146.43|144.03|146.2|143.8|0
1651222370000|2022-04-29 08:52:50|146.55|144.15|146.32|143.92|146.55|144.15|146.32|143.92|0
1651222380000|2022-04-29 08:53:00|146.55|144.15|146.38|143.98|146.55|144.15|146.38|143.98|0
1651222390000|2022-04-29 08:53:10|146.32|143.92|145.96|143.56|146.32|143.92|145.96|143.56|0
1651222400000|2022-04-29 08:53:20|145.85|143.45|145.73|143.33|145.85|143.45|145.73|143.33|0
1651222410000|2022-04-29 08:53:30|145.61|143.21|145.61|143.21|145.61|143.21|145.61|143.21|0
1651222420000|2022-04-29 08:53:40|145.67|143.27|145.61|143.21|145.67|143.27|145.61|143.21|0
1651222430000|2022-04-29 08:53:50|145.67|143.27|146.2|143.8|146.2|143.8|145.67|143.27|0
1651222440000|2022-04-29 08:54:00|146.08|143.68|145.73|143.33|146.08|143.68|145.73|143.33|0
1651222450000|2022-04-29 08:54:10|145.96|143.56|145.85|143.45|145.96|143.56|145.85|143.45|0
1651222460000|2022-04-29 08:54:20|145.73|143.33|146.08|143.68|146.08|143.68|145.73|143.33|0
1651222470000|2022-04-29 08:54:30|146.2|143.8|146.2|143.8|146.31|143.91|146.2|143.8|0
1651222480000|2022-04-29 08:54:40|146.08|143.68|145.96|143.56|146.08|143.68|145.96|143.56|0
1651222490000|2022-04-29 08:54:50|145.91|143.51|146.08|143.68|146.08|143.68|145.84|143.44|0
1651222500000|2022-04-29 08:55:00|146.14|143.74|146.08|143.68|146.14|143.74|146.08|143.68|0
1651222520000|2022-04-29 08:55:20|146.02|143.62|146.08|143.68|146.08|143.68|145.96|143.56|0
1651222530000|2022-04-29 08:55:30|146.26|143.86|146.2|143.8|146.26|143.86|146.2|143.8|0
1651222540000|2022-04-29 08:55:40|146.08|143.68|145.96|143.56|146.08|143.68|145.96|143.56|0
1651222550000|2022-04-29 08:55:50|145.84|143.44|146.08|143.68|146.08|143.68|145.84|143.44|0
1651222560000|2022-04-29 08:56:00|146.14|143.74|146.31|143.91|146.31|143.91|146.14|143.74|0
1651222570000|2022-04-29 08:56:10|146.66|144.26|146.66|144.26|146.66|144.26|146.61|144.21|0
1651222580000|2022-04-29 08:56:20|146.61|144.21|146.55|144.15|146.61|144.21|146.55|144.15|0
1651222590000|2022-04-29 08:56:30|146.66|144.26|146.43|144.03|146.66|144.26|146.31|143.91|0
1651222600000|2022-04-29 08:56:40|146.78|144.38|147.13|144.73|147.13|144.73|146.78|144.38|0
1651222610000|2022-04-29 08:56:50|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1651222620000|2022-04-29 08:57:00|146.9|144.5|147.13|144.73|147.13|144.73|146.9|144.5|0
1651222630000|2022-04-29 08:57:10|147.02|144.62|146.66|144.26|147.02|144.62|146.66|144.26|0
1651222640000|2022-04-29 08:57:20|146.55|144.15|146.55|144.15|146.55|144.15|146.55|144.15|0
1651222650000|2022-04-29 08:57:30|146.49|144.09|146.31|143.91|146.49|144.09|146.31|143.91|0
1651222660000|2022-04-29 08:57:40|146.43|144.03|146.43|144.03|146.43|144.03|146.43|144.03|0
1651222670000|2022-04-29 08:57:50|146.37|143.97|146.31|143.91|146.37|143.97|146.31|143.91|0
1651222680000|2022-04-29 08:58:00|146.19|143.79|146.37|143.97|146.37|143.97|146.19|143.79|0
1651222690000|2022-04-29 08:58:10|146.9|144.5|146.78|144.38|146.96|144.56|146.78|144.38|0
1651222700000|2022-04-29 08:58:20|146.72|144.32|146.66|144.26|146.72|144.32|146.66|144.26|0
1651222710000|2022-04-29 08:58:30|146.54|144.14|146.54|144.14|146.66|144.26|146.54|144.14|0
1651222720000|2022-04-29 08:58:40|146.43|144.03|146.54|144.14|146.54|144.14|146.43|144.03|0
1651222730000|2022-04-29 08:58:50|146.43|144.03|146.43|144.03|146.43|144.03|146.43|144.03|0
1651222750000|2022-04-29 08:59:10|146.54|144.14|146.54|144.14|146.54|144.14|146.54|144.14|0
1651222760000|2022-04-29 08:59:20|146.43|144.03|146.49|144.09|146.49|144.09|146.43|144.03|0
1651222770000|2022-04-29 08:59:30|146.43|144.03|146.43|144.03|146.43|144.03|146.43|144.03|0
1651222780000|2022-04-29 08:59:40|146.37|143.97|146.19|143.79|146.37|143.97|146.19|143.79|0
1651222790000|2022-04-29 08:59:50|146.31|143.91|146.31|143.91|146.31|143.91|146.31|143.91|0
1651222800000|2022-04-29 09:00:00|146.25|143.85|146.54|144.14|146.54|144.14|146.25|143.85|0
1651222810000|2022-04-29 09:00:10|146.78|144.38|146.54|144.14|146.78|144.38|146.54|144.14|0
1651222820000|2022-04-29 09:00:20|146.66|144.26|147.13|144.73|147.31|144.91|146.66|144.26|0
1651222830000|2022-04-29 09:00:30|147.25|144.85|147.25|144.85|147.25|144.85|147.25|144.85|0
1651222840000|2022-04-29 09:00:40|147.01|144.61|147.01|144.61|147.01|144.61|147.01|144.61|0
1651222850000|2022-04-29 09:00:50|146.66|144.26|146.89|144.49|146.89|144.49|146.66|144.26|0
1651222860000|2022-04-29 09:01:00|147.37|144.97|147.54|145.14|147.6|145.2|147.37|144.97|0
1651222870000|2022-04-29 09:01:10|147.48|145.08|147.13|144.73|147.48|145.08|147.13|144.73|0
1651222880000|2022-04-29 09:01:20|147.37|144.97|147.37|144.97|147.48|145.08|147.37|144.97|0
1651222890000|2022-04-29 09:01:30|147.36|144.96|146.05|143.65|147.36|144.96|146.05|143.65|0
1651222900000|2022-04-29 09:01:40|145.98|143.58|147.23|144.83|147.23|144.83|145.98|143.58|0
1651222910000|2022-04-29 09:01:50|147.35|144.95|147.11|144.71|147.35|144.95|147.11|144.71|0
1651222920000|2022-04-29 09:02:00|146.88|144.48|147.11|144.71|147.11|144.71|146.76|144.36|0
1651222930000|2022-04-29 09:02:10|147.05|144.65|146.88|144.48|147.05|144.65|146.88|144.48|0
1651222940000|2022-04-29 09:02:20|146.87|144.47|146.76|144.36|146.87|144.47|146.64|144.24|0
1651222950000|2022-04-29 09:02:30|146.64|144.24|146.76|144.36|146.76|144.36|146.64|144.24|0
1651222960000|2022-04-29 09:02:40|146.64|144.24|146.76|144.36|146.76|144.36|146.52|144.12|0
1651222970000|2022-04-29 09:02:50|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1651222980000|2022-04-29 09:03:00|146.76|144.36|146.76|144.36|146.76|144.36|146.4|144|0
1651222990000|2022-04-29 09:03:10|146.87|144.47|146.64|144.24|146.87|144.47|146.64|144.24|0
1651223000000|2022-04-29 09:03:20|146.52|144.12|146.76|144.36|146.76|144.36|146.52|144.12|0
1651223010000|2022-04-29 09:03:30|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1651223020000|2022-04-29 09:03:40|146.93|144.53|146.93|144.53|146.93|144.53|146.93|144.53|0
1651223030000|2022-04-29 09:03:50|147.11|144.71|147.11|144.71|147.11|144.71|147.11|144.71|0
1651223040000|2022-04-29 09:04:00|147.23|144.83|147.23|144.83|147.29|144.89|147.23|144.83|0
1651223050000|2022-04-29 09:04:10|147.11|144.71|147.11|144.71|147.11|144.71|147.11|144.71|0
1651223060000|2022-04-29 09:04:20|146.99|144.59|146.99|144.59|146.99|144.59|146.87|144.47|0
1651223070000|2022-04-29 09:04:30|146.93|144.53|146.99|144.59|146.99|144.59|146.93|144.53|0
1651223080000|2022-04-29 09:04:40|146.93|144.53|146.99|144.59|146.99|144.59|146.93|144.53|0
1651223090000|2022-04-29 09:04:50|146.87|144.47|146.99|144.59|146.99|144.59|146.87|144.47|0
1651223100000|2022-04-29 09:05:00|146.87|144.47|146.99|144.59|146.99|144.59|146.87|144.47|0
1651223120000|2022-04-29 09:05:20|147.11|144.71|147.58|145.18|147.58|145.18|147.11|144.71|0
1651223130000|2022-04-29 09:05:30|147.7|145.3|147.7|145.3|147.7|145.3|147.7|145.3|0
1651223140000|2022-04-29 09:05:40|147.81|145.41|147.81|145.41|147.81|145.41|147.81|145.41|0
1651223150000|2022-04-29 09:05:50|147.93|145.53|148.64|146.24|148.76|146.36|147.93|145.53|0
1651223160000|2022-04-29 09:06:00|148.52|146.12|148.29|145.89|148.64|146.24|148.17|145.77|0
1651223170000|2022-04-29 09:06:10|148.52|146.12|148.82|146.42|148.88|146.48|148.52|146.12|0
1651223180000|2022-04-29 09:06:20|148.64|146.24|148.76|146.36|148.76|146.36|148.4|146|0
1651223190000|2022-04-29 09:06:30|148.64|146.24|148.76|146.36|148.76|146.36|148.52|146.12|0
1651223200000|2022-04-29 09:06:40|148.29|145.89|148.29|145.89|148.29|145.89|148.17|145.77|0
1651223210000|2022-04-29 09:06:50|148.23|145.83|148.29|145.89|148.4|146|148.23|145.83|0
1651223220000|2022-04-29 09:07:00|148.4|146|148.05|145.65|148.4|146|147.93|145.53|0
1651223230000|2022-04-29 09:07:10|147.81|145.41|148.05|145.65|148.05|145.65|147.81|145.41|0
1651223240000|2022-04-29 09:07:20|148.4|146|148.4|146|148.52|146.12|148.4|146|0
1651223250000|2022-04-29 09:07:30|148.29|145.89|148.28|145.88|148.4|146|148.28|145.88|0
1651223260000|2022-04-29 09:07:40|148.52|146.12|148.52|146.12|148.52|146.12|148.52|146.12|0
1651223270000|2022-04-29 09:07:50|148.7|146.3|148.64|146.24|148.7|146.3|148.64|146.24|0
1651223280000|2022-04-29 09:08:00|148.76|146.36|148.76|146.36|148.76|146.36|148.76|146.36|0
1651223290000|2022-04-29 09:08:10|148.88|146.48|148.88|146.48|148.88|146.48|148.88|146.48|0
1651223300000|2022-04-29 09:08:20|148.82|146.42|149.23|146.83|149.23|146.83|148.82|146.42|0
1651223310000|2022-04-29 09:08:30|149.47|147.07|149.59|147.19|149.71|147.31|149.47|147.07|0
1651223320000|2022-04-29 09:08:40|149.35|146.95|149.47|147.07|149.47|147.07|149.35|146.95|0
1651223330000|2022-04-29 09:08:50|149.53|147.13|149.35|146.95|149.53|147.13|149.35|146.95|0
1651223340000|2022-04-29 09:09:00|149.47|147.07|149.11|146.71|149.47|147.07|149.11|146.71|0
1651223350000|2022-04-29 09:09:10|149.18|146.78|148.99|146.59|149.18|146.78|148.99|146.59|0
1651223360000|2022-04-29 09:09:20|148.88|146.48|149.35|146.95|149.35|146.95|148.88|146.48|0
1651223370000|2022-04-29 09:09:30|149.41|147.01|149.65|147.25|149.65|147.25|149.41|147.01|0
1651223380000|2022-04-29 09:09:40|149.47|147.07|149.35|146.95|149.53|147.13|149.35|146.95|0
1651223390000|2022-04-29 09:09:50|149.47|147.07|149.23|146.83|149.47|147.07|149.11|146.71|0
1651223400000|2022-04-29 09:10:00|149.11|146.71|149.11|146.71|149.23|146.83|149.11|146.71|0
1651223410000|2022-04-29 09:10:10|149.47|147.07|149.53|147.13|149.53|147.13|149.47|147.07|0
1651223420000|2022-04-29 09:10:20|149.71|147.31|149.29|146.89|149.71|147.31|149.29|146.89|0
1651223430000|2022-04-29 09:10:30|149.35|146.95|149.59|147.19|149.59|147.19|149.35|146.95|0
1651223440000|2022-04-29 09:10:40|149.71|147.31|149.59|147.19|149.71|147.31|149.59|147.19|0
1651223450000|2022-04-29 09:10:50|149.47|147.07|149.59|147.19|149.59|147.19|149.35|146.95|0
1651223460000|2022-04-29 09:11:00|149.65|147.25|149.35|146.95|149.65|147.25|149.35|146.95|0
1651223480000|2022-04-29 09:11:20|148.99|146.59|149.23|146.83|149.29|146.89|148.99|146.59|0
1651223490000|2022-04-29 09:11:30|149.35|146.95|149.23|146.83|149.35|146.95|149.23|146.83|0
1651223500000|2022-04-29 09:11:40|149.05|146.65|149.11|146.71|149.11|146.71|149.05|146.65|0
1651223510000|2022-04-29 09:11:50|148.99|146.59|149.23|146.83|149.23|146.83|148.99|146.59|0
1651223520000|2022-04-29 09:12:00|149.11|146.71|148.87|146.47|149.11|146.71|148.87|146.47|0
1651223530000|2022-04-29 09:12:10|148.93|146.53|148.64|146.24|148.93|146.53|148.64|146.24|0
1651223540000|2022-04-29 09:12:20|148.75|146.35|148.87|146.47|148.87|146.47|148.75|146.35|0
1651223550000|2022-04-29 09:12:30|148.75|146.35|148.82|146.42|148.82|146.42|148.7|146.3|0
1651223560000|2022-04-29 09:12:40|149.11|146.71|148.75|146.35|149.11|146.71|148.75|146.35|0
1651223570000|2022-04-29 09:12:50|148.87|146.47|148.99|146.59|148.99|146.59|148.87|146.47|0
1651223580000|2022-04-29 09:13:00|148.81|146.41|148.87|146.47|148.87|146.47|148.81|146.41|0
1651223590000|2022-04-29 09:13:10|148.93|146.53|148.99|146.59|148.99|146.59|148.93|146.53|0
1651223600000|2022-04-29 09:13:20|149.23|146.83|149.11|146.71|149.23|146.83|149.11|146.71|0
1651223610000|2022-04-29 09:13:30|149.17|146.77|148.99|146.59|149.17|146.77|148.99|146.59|0
1651223620000|2022-04-29 09:13:40|148.87|146.47|149.11|146.71|149.11|146.71|148.87|146.47|0
1651223630000|2022-04-29 09:13:50|149.23|146.83|148.87|146.47|149.23|146.83|148.87|146.47|0
1651223640000|2022-04-29 09:14:00|148.99|146.59|149.11|146.71|149.23|146.83|148.99|146.59|0
1651223650000|2022-04-29 09:14:10|149.35|146.95|149.58|147.18|149.58|147.18|149.29|146.89|0
1651223660000|2022-04-29 09:14:20|149.46|147.06|149.46|147.06|149.58|147.18|149.46|147.06|0
1651223670000|2022-04-29 09:14:30|149.53|147.13|149.35|146.95|149.53|147.13|149.35|146.95|0
1651223680000|2022-04-29 09:14:40|149.46|147.06|149.46|147.06|149.46|147.06|149.41|147.01|0
1651223690000|2022-04-29 09:14:50|149.58|147.18|149.58|147.18|149.58|147.18|149.46|147.06|0
1651223700000|2022-04-29 09:15:00|149.7|147.3|149.23|146.83|149.7|147.3|149.23|146.83|0
1651223710000|2022-04-29 09:15:10|149.34|146.94|149.64|147.24|149.64|147.24|149.34|146.94|0
1651223720000|2022-04-29 09:15:20|149.23|146.83|149.34|146.94|149.34|146.94|149.23|146.83|0
1651223730000|2022-04-29 09:15:30|149.46|147.06|149.46|147.06|149.46|147.06|149.34|146.94|0
1651223750000|2022-04-29 09:15:50|149.41|147.01|149.82|147.42|149.82|147.42|149.41|147.01|0
1651223760000|2022-04-29 09:16:00|149.94|147.54|150.42|148.02|150.42|148.02|149.94|147.54|0
1651223770000|2022-04-29 09:16:10|150.3|147.9|150.3|147.9|150.3|147.9|150.3|147.9|0
1651223780000|2022-04-29 09:16:20|150.42|148.02|150.18|147.78|150.48|148.08|150.18|147.78|0
1651223790000|2022-04-29 09:16:30|150.3|147.9|150|147.6|150.3|147.9|150|147.6|0
1651223800000|2022-04-29 09:16:40|150.06|147.66|149.94|147.54|150.06|147.66|149.94|147.54|0
1651223810000|2022-04-29 09:16:50|149.82|147.42|149.94|147.54|149.94|147.54|149.82|147.42|0
1651223820000|2022-04-29 09:17:00|149.82|147.42|149.94|147.54|149.94|147.54|149.82|147.42|0
1651223830000|2022-04-29 09:17:10|149.82|147.42|149.94|147.54|149.94|147.54|149.82|147.42|0
1651223840000|2022-04-29 09:17:20|150.06|147.66|150.3|147.9|150.3|147.9|150.06|147.66|0
1651223850000|2022-04-29 09:17:30|150.42|148.02|150.42|148.02|150.53|148.13|150.42|148.02|0
1651223860000|2022-04-29 09:17:40|150.53|148.13|150.42|148.02|150.53|148.13|150.42|148.02|0
1651223870000|2022-04-29 09:17:50|150.3|147.9|149.94|147.54|150.3|147.9|149.94|147.54|0
1651223880000|2022-04-29 09:18:00|150.06|147.66|150.06|147.66|150.12|147.72|150.06|147.66|0
1651223890000|2022-04-29 09:18:10|150.18|147.78|150.06|147.66|150.18|147.78|150.06|147.66|0
1651223900000|2022-04-29 09:18:20|150|147.6|150.06|147.66|150.06|147.66|149.94|147.54|0
1651223910000|2022-04-29 09:18:30|149.94|147.54|149.94|147.54|149.94|147.54|149.94|147.54|0
1651223920000|2022-04-29 09:18:40|149.82|147.42|149.64|147.24|149.82|147.42|149.64|147.24|0
1651223930000|2022-04-29 09:18:50|149.7|147.3|149.7|147.3|149.7|147.3|149.64|147.24|0
1651223940000|2022-04-29 09:19:00|149.94|147.54|149.7|147.3|149.94|147.54|149.7|147.3|0
1651223950000|2022-04-29 09:19:10|149.82|147.42|149.82|147.42|149.82|147.42|149.7|147.3|0
1651223960000|2022-04-29 09:19:20|149.58|147.18|149.64|147.24|149.7|147.3|149.58|147.18|0
1651223970000|2022-04-29 09:19:30|149.58|147.18|149.34|146.94|149.58|147.18|149.34|146.94|0
1651223980000|2022-04-29 09:19:40|149.1|146.7|149.28|146.88|149.34|146.94|149.1|146.7|0
1651223990000|2022-04-29 09:19:50|149.16|146.76|149.34|146.94|149.34|146.94|149.1|146.7|0
1651224000000|2022-04-29 09:20:00|149.46|147.06|149.22|146.82|149.46|147.06|149.22|146.82|0
1651224010000|2022-04-29 09:20:10|149.16|146.76|149.34|146.94|149.34|146.94|149.16|146.76|0
1651224020000|2022-04-29 09:20:20|149.46|147.06|149.58|147.18|149.58|147.18|149.46|147.06|0
1651224030000|2022-04-29 09:20:30|149.7|147.3|149.7|147.3|149.7|147.3|149.7|147.3|0
1651224040000|2022-04-29 09:20:40|149.93|147.53|150.05|147.65|150.05|147.65|149.93|147.53|0
1651224050000|2022-04-29 09:20:50|149.93|147.53|149.76|147.36|149.93|147.53|149.76|147.36|0
1651224060000|2022-04-29 09:21:00|149.7|147.3|149.52|147.12|149.7|147.3|149.52|147.12|0
1651224070000|2022-04-29 09:21:10|149.46|147.06|149.46|147.06|149.52|147.12|149.46|147.06|0
1651224080000|2022-04-29 09:21:20|149.34|146.94|149.52|147.12|149.52|147.12|149.34|146.94|0
1651224090000|2022-04-29 09:21:30|149.46|147.06|149.22|146.82|149.46|147.06|149.22|146.82|0
1651224100000|2022-04-29 09:21:40|149.1|146.7|149.1|146.7|149.22|146.82|148.98|146.58|0
1651224110000|2022-04-29 09:21:50|149.22|146.82|149.1|146.7|149.22|146.82|149.1|146.7|0
1651224120000|2022-04-29 09:22:00|148.98|146.58|149.04|146.64|149.04|146.64|148.86|146.46|0
1651224130000|2022-04-29 09:22:10|148.92|146.52|149.04|146.64|149.04|146.64|148.92|146.52|0
1651224140000|2022-04-29 09:22:20|148.86|146.46|148.62|146.22|148.86|146.46|148.62|146.22|0
1651224150000|2022-04-29 09:22:30|148.74|146.34|148.33|145.93|148.74|146.34|148.33|145.93|0
1651224160000|2022-04-29 09:22:40|148.39|145.99|148.27|145.87|148.39|145.99|148.27|145.87|0
1651224170000|2022-04-29 09:22:50|148.39|145.99|148.51|146.11|148.51|146.11|148.39|145.99|0
1651224180000|2022-04-29 09:23:00|148.39|145.99|148.33|145.93|148.39|145.99|148.33|145.93|0
1651224190000|2022-04-29 09:23:10|148.27|145.87|148.27|145.87|148.27|145.87|148.21|145.81|0
1651224200000|2022-04-29 09:23:20|148.09|145.69|148.09|145.69|148.09|145.69|148.09|145.69|0
1651224210000|2022-04-29 09:23:30|148.21|145.81|148.03|145.63|148.21|145.81|148.03|145.63|0
1651224220000|2022-04-29 09:23:40|147.97|145.57|147.97|145.57|147.97|145.57|147.97|145.57|0
1651224230000|2022-04-29 09:23:50|147.91|145.51|148.09|145.69|148.09|145.69|147.91|145.51|0
1651224240000|2022-04-29 09:24:00|148.03|145.63|148.27|145.87|148.27|145.87|147.91|145.51|0
1651224250000|2022-04-29 09:24:10|148.21|145.81|148.33|145.93|148.33|145.93|148.21|145.81|0
1651224260000|2022-04-29 09:24:20|148.27|145.87|148.15|145.75|148.27|145.87|148.15|145.75|0
1651224270000|2022-04-29 09:24:30|148.33|145.93|148.57|146.17|148.57|146.17|148.33|145.93|0
1651224280000|2022-04-29 09:24:40|148.62|146.22|148.62|146.22|148.74|146.34|148.62|146.22|0
1651224290000|2022-04-29 09:24:50|148.68|146.28|148.68|146.28|148.68|146.28|148.62|146.22|0
1651224300000|2022-04-29 09:25:00|148.92|146.52|148.98|146.58|149.1|146.7|148.92|146.52|0
1651224310000|2022-04-29 09:25:10|148.86|146.46|148.98|146.58|148.98|146.58|148.86|146.46|0
1651224320000|2022-04-29 09:25:20|149.04|146.64|149.04|146.64|149.1|146.7|149.04|146.64|0
1651224330000|2022-04-29 09:25:30|149.21|146.81|149.33|146.93|149.33|146.93|149.21|146.81|0
1651224340000|2022-04-29 09:25:40|149.28|146.88|149.21|146.81|149.33|146.93|149.21|146.81|0
1651224350000|2022-04-29 09:25:50|149.28|146.88|149.45|147.05|149.45|147.05|149.28|146.88|0
1651224360000|2022-04-29 09:26:00|149.57|147.17|149.45|147.05|149.57|147.17|149.45|147.05|0
1651224370000|2022-04-29 09:26:10|150.05|147.65|150.05|147.65|150.05|147.65|150.05|147.65|0
1651224380000|2022-04-29 09:26:20|149.81|147.41|149.69|147.29|149.81|147.41|149.57|147.17|0
1651224390000|2022-04-29 09:26:30|149.75|147.35|149.75|147.35|149.81|147.41|149.75|147.35|0
1651224400000|2022-04-29 09:26:40|149.69|147.29|149.69|147.29|149.81|147.41|149.69|147.29|0
1651224410000|2022-04-29 09:26:50|149.75|147.35|149.93|147.53|149.93|147.53|149.63|147.23|0
1651224420000|2022-04-29 09:27:00|150.05|147.65|150.05|147.65|150.05|147.65|149.99|147.59|0
1651224430000|2022-04-29 09:27:10|149.93|147.53|150.05|147.65|150.05|147.65|149.87|147.47|0
1651224440000|2022-04-29 09:27:20|150.11|147.71|150.05|147.65|150.11|147.71|150.05|147.65|0
1651224450000|2022-04-29 09:27:30|149.99|147.59|150.17|147.77|150.17|147.77|149.99|147.59|0
1651224460000|2022-04-29 09:27:40|150.52|148.12|150.28|147.88|150.52|148.12|150.28|147.88|0
1651224470000|2022-04-29 09:27:50|150.35|147.95|150.52|148.12|150.52|148.12|150.35|147.95|0
1651224480000|2022-04-29 09:28:00|150.64|148.24|150.88|148.48|150.88|148.48|150.64|148.24|0
1651224490000|2022-04-29 09:28:10|151.12|148.72|151.06|148.66|151.24|148.84|151|148.6|0
1651224500000|2022-04-29 09:28:20|150.88|148.48|150.88|148.48|151.12|148.72|150.88|148.48|0
1651224510000|2022-04-29 09:28:30|151|148.6|151.12|148.72|151.12|148.72|151|148.6|0
1651224520000|2022-04-29 09:28:40|151|148.6|150.88|148.48|151|148.6|150.88|148.48|0
1651224530000|2022-04-29 09:28:50|150.76|148.36|150.76|148.36|150.76|148.36|150.76|148.36|0
1651224540000|2022-04-29 09:29:00|150.64|148.24|150.64|148.24|150.7|148.3|150.64|148.24|0
1651224550000|2022-04-29 09:29:10|150.52|148.12|150.23|147.83|150.58|148.18|150.23|147.83|0
1651224560000|2022-04-29 09:29:20|150.16|147.76|150.28|147.88|150.28|147.88|150.16|147.76|0
1651224570000|2022-04-29 09:29:30|150.35|147.95|150.04|147.64|150.35|147.95|149.92|147.52|0
1651224580000|2022-04-29 09:29:40|150.16|147.76|150.52|148.12|150.52|148.12|150.16|147.76|0
1651224590000|2022-04-29 09:29:50|150.76|148.36|150.76|148.36|150.76|148.36|150.76|148.36|0
1651224600000|2022-04-29 09:30:00|151|148.6|150.88|148.48|151|148.6|150.88|148.48|0
1651224610000|2022-04-29 09:30:10|150.64|148.24|150.76|148.36|150.76|148.36|150.64|148.24|0
1651224620000|2022-04-29 09:30:20|150.88|148.48|150.88|148.48|150.88|148.48|150.88|148.48|0
1651224630000|2022-04-29 09:30:30|151|148.6|151.12|148.72|151.12|148.72|151|148.6|0
1651224640000|2022-04-29 09:30:40|151.24|148.84|150.64|148.24|151.24|148.84|150.64|148.24|0
1651224650000|2022-04-29 09:30:50|150.76|148.36|150.64|148.24|150.76|148.36|150.64|148.24|0
1651224660000|2022-04-29 09:31:00|150.76|148.36|150.64|148.24|150.76|148.36|150.52|148.12|0
1651224670000|2022-04-29 09:31:10|151|148.6|151|148.6|151.06|148.66|151|148.6|0
1651224680000|2022-04-29 09:31:20|150.88|148.48|150.94|148.54|151|148.6|150.88|148.48|0
1651224690000|2022-04-29 09:31:30|151|148.6|151.24|148.84|151.24|148.84|151|148.6|0
1651224700000|2022-04-29 09:31:40|151.36|148.96|151.72|149.32|151.72|149.32|151.24|148.84|0
1651224710000|2022-04-29 09:31:50|151.6|149.2|151.48|149.08|151.6|149.2|151.48|149.08|0
1651224720000|2022-04-29 09:32:00|151.6|149.2|151.36|148.96|151.6|149.2|151.36|148.96|0
1651224730000|2022-04-29 09:32:10|151.42|149.02|151.24|148.84|151.42|149.02|151.24|148.84|0
1651224740000|2022-04-29 09:32:20|151.18|148.78|151.12|148.72|151.18|148.78|151.12|148.72|0
1651224750000|2022-04-29 09:32:30|151|148.6|151|148.6|151.12|148.72|151|148.6|0
1651224760000|2022-04-29 09:32:40|150.76|148.36|150.76|148.36|150.88|148.48|150.76|148.36|0
1651224770000|2022-04-29 09:32:50|150.52|148.12|150.28|147.88|150.64|148.24|150.28|147.88|0
1651224780000|2022-04-29 09:33:00|150.04|147.64|149.8|147.4|150.04|147.64|149.8|147.4|0
1651224790000|2022-04-29 09:33:10|149.92|147.52|149.68|147.28|149.92|147.52|149.68|147.28|0
1651224800000|2022-04-29 09:33:20|149.56|147.16|149.44|147.04|149.56|147.16|149.44|147.04|0
1651224810000|2022-04-29 09:33:30|149.33|146.93|149.68|147.28|149.68|147.28|149.33|146.93|0
1651224820000|2022-04-29 09:33:40|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1651224830000|2022-04-29 09:33:50|149.92|147.52|150.4|148|150.4|148|149.92|147.52|0
1651224840000|2022-04-29 09:34:00|150.52|148.12|150.28|147.88|150.52|148.12|150.28|147.88|0
1651224850000|2022-04-29 09:34:10|150.16|147.76|150.4|148|150.4|148|150.16|147.76|0
1651224860000|2022-04-29 09:34:20|150.22|147.82|150.22|147.82|150.22|147.82|150.22|147.82|0
1651224870000|2022-04-29 09:34:30|150.28|147.88|150.28|147.88|150.28|147.88|150.28|147.88|0
1651224880000|2022-04-29 09:34:40|150.34|147.94|150.76|148.36|150.76|148.36|150.34|147.94|0
1651224890000|2022-04-29 09:34:50|150.64|148.24|150.7|148.3|150.76|148.36|150.64|148.24|0
1651224900000|2022-04-29 09:35:00|150.76|148.36|151.12|148.72|151.12|148.72|150.76|148.36|0
1651224910000|2022-04-29 09:35:10|151|148.6|151.06|148.66|151.11|148.71|151|148.6|0
1651224920000|2022-04-29 09:35:20|150.76|148.36|150.76|148.36|150.76|148.36|150.7|148.3|0
1651224930000|2022-04-29 09:35:30|150.7|148.3|150.28|147.88|150.7|148.3|150.28|147.88|0
1651224940000|2022-04-29 09:35:40|150.34|147.94|150.75|148.35|150.75|148.35|150.34|147.94|0
1651224950000|2022-04-29 09:35:50|150.82|148.42|150.82|148.42|150.87|148.47|150.75|148.35|0
1651224960000|2022-04-29 09:36:00|150.94|148.54|150.87|148.47|150.94|148.54|150.87|148.47|0
1651224970000|2022-04-29 09:36:10|150.82|148.42|150.63|148.23|150.82|148.42|150.63|148.23|0
1651224980000|2022-04-29 09:36:20|150.51|148.11|150.7|148.3|150.7|148.3|150.51|148.11|0
1651224990000|2022-04-29 09:36:30|151.11|148.71|150.99|148.59|151.11|148.71|150.99|148.59|0
1651225000000|2022-04-29 09:36:40|151.11|148.71|151.35|148.95|151.35|148.95|151.11|148.71|0
1651225010000|2022-04-29 09:36:50|151.23|148.83|150.87|148.47|151.23|148.83|150.87|148.47|0
1651225020000|2022-04-29 09:37:00|150.63|148.23|150.63|148.23|150.63|148.23|150.63|148.23|0
1651225030000|2022-04-29 09:37:10|150.7|148.3|150.27|147.87|150.7|148.3|150.27|147.87|0
1651225040000|2022-04-29 09:37:20|150.22|147.82|150.04|147.64|150.22|147.82|150.04|147.64|0
1651225050000|2022-04-29 09:37:30|150.39|147.99|150.27|147.87|150.39|147.99|150.27|147.87|0
1651225060000|2022-04-29 09:37:40|150.46|148.06|150.51|148.11|150.51|148.11|150.39|147.99|0
1651225070000|2022-04-29 09:37:50|150.58|148.18|150.27|147.87|150.58|148.18|150.27|147.87|0
1651225080000|2022-04-29 09:38:00|150.15|147.75|150.15|147.75|150.22|147.82|150.15|147.75|0
1651225090000|2022-04-29 09:38:10|150.39|147.99|150.75|148.35|150.75|148.35|150.39|147.99|0
1651225100000|2022-04-29 09:38:20|150.69|148.29|150.57|148.17|150.69|148.29|150.51|148.11|0
1651225110000|2022-04-29 09:38:30|150.63|148.23|150.27|147.87|150.63|148.23|150.27|147.87|0
1651225120000|2022-04-29 09:38:40|150.39|147.99|150.15|147.75|150.39|147.99|150.15|147.75|0
1651225130000|2022-04-29 09:38:50|150.1|147.7|149.91|147.51|150.1|147.7|149.91|147.51|0
1651225140000|2022-04-29 09:39:00|149.86|147.46|149.8|147.4|149.86|147.46|149.8|147.4|0
1651225150000|2022-04-29 09:39:10|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1651225160000|2022-04-29 09:39:20|149.8|147.4|149.74|147.34|149.8|147.4|149.68|147.28|0
1651225170000|2022-04-29 09:39:30|149.8|147.4|149.86|147.46|149.86|147.46|149.68|147.28|0
1651225180000|2022-04-29 09:39:40|149.91|147.51|149.74|147.34|149.91|147.51|149.74|147.34|0
1651225190000|2022-04-29 09:39:50|149.68|147.28|149.86|147.46|149.86|147.46|149.68|147.28|0
1651225200000|2022-04-29 09:40:00|149.91|147.51|150.51|148.11|150.51|148.11|149.91|147.51|0
1651225210000|2022-04-29 09:40:10|150.39|147.99|150.21|147.81|150.39|147.99|150.21|147.81|0
1651225220000|2022-04-29 09:40:20|150.15|147.75|150.75|148.35|150.75|148.35|150.15|147.75|0
1651225230000|2022-04-29 09:40:30|150.87|148.47|150.69|148.29|150.87|148.47|150.69|148.29|0
1651225240000|2022-04-29 09:40:40|150.75|148.35|150.99|148.59|150.99|148.59|150.75|148.35|0
1651225250000|2022-04-29 09:40:50|150.93|148.53|150.87|148.47|150.93|148.53|150.87|148.47|0
1651225260000|2022-04-29 09:41:00|150.81|148.41|150.06|147.66|150.81|148.41|150.06|147.66|0
1651225270000|2022-04-29 09:41:10|149.94|147.54|150.94|148.54|151.12|148.72|149.94|147.54|0
1651225280000|2022-04-29 09:41:20|151.12|148.72|151.24|148.84|151.3|148.9|151.12|148.72|0
1651225290000|2022-04-29 09:41:30|151.42|149.02|151.3|148.9|151.42|149.02|151.3|148.9|0
1651225300000|2022-04-29 09:41:40|151.18|148.78|151.06|148.66|151.18|148.78|151.06|148.66|0
1651225310000|2022-04-29 09:41:50|151.18|148.78|151.3|148.9|151.3|148.9|151.18|148.78|0
1651225320000|2022-04-29 09:42:00|151.42|149.02|151.42|149.02|151.66|149.26|151.42|149.02|0
1651225330000|2022-04-29 09:42:10|151.48|149.08|151.48|149.08|151.48|149.08|151.48|149.08|0
1651225340000|2022-04-29 09:42:20|151.54|149.14|152.14|149.74|152.14|149.74|151.54|149.14|0
1651225350000|2022-04-29 09:42:30|152.2|149.8|152.26|149.86|152.38|149.98|152.2|149.8|0
1651225360000|2022-04-29 09:42:40|152.38|149.98|152.32|149.92|152.44|150.04|152.26|149.86|0
1651225370000|2022-04-29 09:42:50|152.14|149.74|152.26|149.86|152.26|149.86|152.14|149.74|0
1651225380000|2022-04-29 09:43:00|152.14|149.74|152.14|149.74|152.14|149.74|152.14|149.74|0
1651225390000|2022-04-29 09:43:10|152.02|149.62|151.78|149.38|152.02|149.62|151.78|149.38|0
1651225400000|2022-04-29 09:43:20|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1651225410000|2022-04-29 09:43:30|151.84|149.44|151.78|149.38|151.84|149.44|151.78|149.38|0
1651225420000|2022-04-29 09:43:40|151.9|149.5|151.96|149.56|151.96|149.56|151.9|149.5|0
1651225430000|2022-04-29 09:43:50|151.84|149.44|151.54|149.14|151.84|149.44|151.54|149.14|0
1651225440000|2022-04-29 09:44:00|151.42|149.02|151.36|148.96|151.42|149.02|151.3|148.9|0
1651225450000|2022-04-29 09:44:10|151.3|148.9|151.48|149.08|151.48|149.08|151.3|148.9|0
1651225460000|2022-04-29 09:44:20|151.42|149.02|151.36|148.96|151.42|149.02|151.3|148.9|0
1651225470000|2022-04-29 09:44:30|151.18|148.78|151.42|149.02|151.42|149.02|151.18|148.78|0
1651225480000|2022-04-29 09:44:40|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1651225490000|2022-04-29 09:44:50|151.42|149.02|151.54|149.14|151.66|149.26|151.42|149.02|0
1651225500000|2022-04-29 09:45:00|151.66|149.26|152.02|149.62|152.02|149.62|151.66|149.26|0
1651225510000|2022-04-29 09:45:10|151.9|149.5|151.78|149.38|151.9|149.5|151.78|149.38|0
1651225520000|2022-04-29 09:45:20|151.66|149.26|151.78|149.38|151.78|149.38|151.54|149.14|0
1651225530000|2022-04-29 09:45:30|151.9|149.5|151.54|149.14|151.9|149.5|151.54|149.14|0
1651225540000|2022-04-29 09:45:40|151.48|149.08|151.54|149.14|151.54|149.14|151.48|149.08|0
1651225550000|2022-04-29 09:45:50|151.72|149.32|151.54|149.14|151.72|149.32|151.54|149.14|0
1651225560000|2022-04-29 09:46:00|151.77|149.37|152.01|149.61|152.01|149.61|151.72|149.32|0
1651225570000|2022-04-29 09:46:10|152.13|149.73|152.2|149.8|152.2|149.8|151.96|149.56|0
1651225580000|2022-04-29 09:46:20|152.32|149.92|152.2|149.8|152.32|149.92|152.2|149.8|0
1651225590000|2022-04-29 09:46:30|152.13|149.73|152.2|149.8|152.25|149.85|152.13|149.73|0
1651225600000|2022-04-29 09:46:40|152.13|149.73|151.77|149.37|152.13|149.73|151.77|149.37|0
1651225610000|2022-04-29 09:46:50|151.65|149.25|151.89|149.49|151.89|149.49|151.65|149.25|0
1651225620000|2022-04-29 09:47:00|151.77|149.37|152.25|149.85|152.25|149.85|151.77|149.37|0
1651225630000|2022-04-29 09:47:10|152.13|149.73|152.25|149.85|152.25|149.85|152.13|149.73|0
1651225640000|2022-04-29 09:47:20|152.13|149.73|152.08|149.68|152.2|149.8|152.08|149.68|0
1651225650000|2022-04-29 09:47:30|152.01|149.61|152.13|149.73|152.13|149.73|152.01|149.61|0
1651225660000|2022-04-29 09:47:40|152.01|149.61|152.37|149.97|152.37|149.97|152.01|149.61|0
1651225670000|2022-04-29 09:47:50|152.32|149.92|152.01|149.61|152.32|149.92|152.01|149.61|0
1651225680000|2022-04-29 09:48:00|151.84|149.44|151.53|149.13|151.84|149.44|151.53|149.13|0
1651225690000|2022-04-29 09:48:10|151.6|149.2|151.53|149.13|151.6|149.2|151.53|149.13|0
1651225700000|2022-04-29 09:48:20|151.77|149.37|151.65|149.25|151.77|149.37|151.53|149.13|0
1651225710000|2022-04-29 09:48:30|151.53|149.13|151.47|149.07|151.65|149.25|151.47|149.07|0
1651225720000|2022-04-29 09:48:40|151.41|149.01|151.41|149.01|151.41|149.01|151.29|148.89|0
1651225730000|2022-04-29 09:48:50|151.47|149.07|151.53|149.13|151.53|149.13|151.41|149.01|0
1651225740000|2022-04-29 09:49:00|151.65|149.25|151.65|149.25|151.65|149.25|151.41|149.01|0
1651225750000|2022-04-29 09:49:10|151.71|149.31|151.77|149.37|151.77|149.37|151.71|149.31|0
1651225760000|2022-04-29 09:49:20|151.71|149.31|151.59|149.19|151.71|149.31|151.59|149.19|0
1651225770000|2022-04-29 09:49:30|151.53|149.13|151.29|148.89|151.53|149.13|151.29|148.89|0
1651225780000|2022-04-29 09:49:40|151.47|149.07|151.41|149.01|151.47|149.07|151.41|149.01|0
1651225790000|2022-04-29 09:49:50|151.29|148.89|151.41|149.01|151.41|149.01|151.17|148.77|0
1651225800000|2022-04-29 09:50:00|151.17|148.77|151.17|148.77|151.23|148.83|151.17|148.77|0
1651225810000|2022-04-29 09:50:10|151.11|148.71|151.05|148.65|151.11|148.71|151.05|148.65|0
1651225820000|2022-04-29 09:50:20|150.93|148.53|150.81|148.41|150.93|148.53|150.81|148.41|0
1651225830000|2022-04-29 09:50:30|150.93|148.53|151.29|148.89|151.29|148.89|150.93|148.53|0
1651225840000|2022-04-29 09:50:40|151.53|149.13|151.41|149.01|151.53|149.13|151.41|149.01|0
1651225850000|2022-04-29 09:50:50|151.53|149.13|151.41|149.01|151.53|149.13|151.41|149.01|0
1651225860000|2022-04-29 09:51:00|151.47|149.07|151.41|149.01|151.47|149.07|151.41|149.01|0
1651225870000|2022-04-29 09:51:10|151.65|149.25|151.65|149.25|151.65|149.25|151.53|149.13|0
1651225880000|2022-04-29 09:51:20|151.71|149.31|151.65|149.25|151.89|149.49|151.65|149.25|0
1651225900000|2022-04-29 09:51:40|151.89|149.49|152.13|149.73|152.13|149.73|151.89|149.49|0
1651225910000|2022-04-29 09:51:50|152.25|149.85|152.73|150.33|152.85|150.45|152.25|149.85|0
1651225920000|2022-04-29 09:52:00|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1651225930000|2022-04-29 09:52:10|152.49|150.09|152.37|149.97|152.49|150.09|152.37|149.97|0
1651225940000|2022-04-29 09:52:20|152.25|149.85|152.25|149.85|152.25|149.85|151.89|149.49|0
1651225950000|2022-04-29 09:52:30|152.13|149.73|152.13|149.73|152.19|149.79|152.13|149.73|0
1651225960000|2022-04-29 09:52:40|151.89|149.49|152.01|149.61|152.01|149.61|151.89|149.49|0
1651225970000|2022-04-29 09:52:50|152.13|149.73|152.01|149.61|152.25|149.85|152.01|149.61|0
1651225980000|2022-04-29 09:53:00|152.13|149.73|152.37|149.97|152.37|149.97|152.13|149.73|0
1651225990000|2022-04-29 09:53:10|152.25|149.85|152.13|149.73|152.25|149.85|152.13|149.73|0
1651226000000|2022-04-29 09:53:20|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1651226010000|2022-04-29 09:53:30|152.43|150.03|152.37|149.97|152.43|150.03|152.37|149.97|0
1651226020000|2022-04-29 09:53:40|152.49|150.09|152.49|150.09|152.61|150.21|152.37|149.97|0
1651226030000|2022-04-29 09:53:50|152.55|150.15|152.49|150.09|152.55|150.15|152.37|149.97|0
1651226040000|2022-04-29 09:54:00|152.55|150.15|152.61|150.21|152.61|150.21|152.55|150.15|0
1651226050000|2022-04-29 09:54:10|152.73|150.33|152.61|150.21|152.85|150.45|152.61|150.21|0
1651226060000|2022-04-29 09:54:20|152.49|150.09|152.61|150.21|152.61|150.21|152.49|150.09|0
1651226070000|2022-04-29 09:54:30|152.49|150.09|152.37|149.97|152.49|150.09|152.37|149.97|0
1651226080000|2022-04-29 09:54:40|152.49|150.09|152.37|149.97|152.49|150.09|152.37|149.97|0
1651226090000|2022-04-29 09:54:50|152.25|149.85|152.73|150.33|152.73|150.33|152.25|149.85|0
1651226100000|2022-04-29 09:55:00|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1651226110000|2022-04-29 09:55:10|152.37|149.97|152.49|150.09|152.49|150.09|152.37|149.97|0
1651226120000|2022-04-29 09:55:20|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1651226130000|2022-04-29 09:55:30|152.24|149.84|152|149.6|152.24|149.84|152|149.6|0
1651226140000|2022-04-29 09:55:40|151.88|149.48|151.76|149.36|151.88|149.48|151.71|149.31|0
1651226150000|2022-04-29 09:55:50|151.64|149.24|151.64|149.24|151.64|149.24|151.52|149.12|0
1651226160000|2022-04-29 09:56:00|151.52|149.12|151.4|149|151.52|149.12|151.29|148.89|0
1651226170000|2022-04-29 09:56:10|151.28|148.88|151.35|148.95|151.35|148.95|151.28|148.88|0
1651226180000|2022-04-29 09:56:20|151.28|148.88|151.4|149|151.4|149|151.28|148.88|0
1651226190000|2022-04-29 09:56:30|151.52|149.12|151.64|149.24|151.64|149.24|151.4|149|0
1651226200000|2022-04-29 09:56:40|151.76|149.36|152.12|149.72|152.12|149.72|151.76|149.36|0
1651226220000|2022-04-29 09:57:00|152.24|149.84|152.24|149.84|152.36|149.96|152.24|149.84|0
1651226230000|2022-04-29 09:57:10|152.31|149.91|152.43|150.03|152.43|150.03|152.31|149.91|0
1651226240000|2022-04-29 09:57:20|152.48|150.08|152.48|150.08|152.48|150.08|152.43|150.03|0
1651226250000|2022-04-29 09:57:30|152.55|150.15|152.48|150.08|152.55|150.15|152.48|150.08|0
1651226260000|2022-04-29 09:57:40|152.55|150.15|152.55|150.15|152.6|150.2|152.48|150.08|0
1651226270000|2022-04-29 09:57:50|152.48|150.08|152.43|150.03|152.48|150.08|152.43|150.03|0
1651226280000|2022-04-29 09:58:00|152.48|150.08|152.84|150.44|152.84|150.44|152.48|150.08|0
1651226290000|2022-04-29 09:58:10|152.79|150.39|152.84|150.44|152.84|150.44|152.79|150.39|0
1651226300000|2022-04-29 09:58:20|152.91|150.51|152.84|150.44|152.96|150.56|152.84|150.44|0
1651226310000|2022-04-29 09:58:30|152.67|150.27|152.6|150.2|152.67|150.27|152.54|150.14|0
1651226320000|2022-04-29 09:58:40|152.54|150.14|152.48|150.08|152.54|150.14|152.48|150.08|0
1651226340000|2022-04-29 09:59:00|152.66|150.26|152.84|150.44|152.84|150.44|152.6|150.2|0
1651226350000|2022-04-29 09:59:10|152.96|150.56|152.78|150.38|152.96|150.56|152.72|150.32|0
1651226360000|2022-04-29 09:59:20|152.72|150.32|152.48|150.08|152.78|150.38|152.48|150.08|0
1651226370000|2022-04-29 09:59:30|152.12|149.72|152.12|149.72|152.12|149.72|152.12|149.72|0
1651226380000|2022-04-29 09:59:40|151.76|149.36|151.64|149.24|151.76|149.36|151.64|149.24|0
1651226390000|2022-04-29 09:59:50|151.52|149.12|151.52|149.12|151.52|149.12|151.52|149.12|0
1651226400000|2022-04-29 10:00:00|151.46|149.06|151.64|149.24|151.64|149.24|151.4|149|0
1651226410000|2022-04-29 10:00:10|151.7|149.3|151.16|148.76|151.7|149.3|151.16|148.76|0
1651226420000|2022-04-29 10:00:20|151.1|148.7|150.68|148.28|151.1|148.7|150.68|148.28|0
1651226430000|2022-04-29 10:00:30|150.74|148.34|150.44|148.04|150.74|148.34|150.44|148.04|0
1651226440000|2022-04-29 10:00:40|150.32|147.92|150.44|148.04|150.68|148.28|150.32|147.92|0
1651226450000|2022-04-29 10:00:50|150.56|148.16|150.68|148.28|150.74|148.34|150.56|148.16|0
1651226460000|2022-04-29 10:01:00|150.63|148.23|150.21|147.81|150.63|148.23|150.21|147.81|0
1651226470000|2022-04-29 10:01:10|150.15|147.75|149.97|147.57|150.15|147.75|149.85|147.45|0
1651226480000|2022-04-29 10:01:20|150.09|147.69|149.97|147.57|150.09|147.69|149.97|147.57|0
1651226490000|2022-04-29 10:01:30|149.79|147.39|149.61|147.21|149.97|147.57|149.61|147.21|0
1651226500000|2022-04-29 10:01:40|149.55|147.15|149.73|147.33|149.79|147.39|149.55|147.15|0
1651226510000|2022-04-29 10:01:50|149.85|147.45|149.79|147.39|149.85|147.45|149.79|147.39|0
1651226520000|2022-04-29 10:02:00|149.73|147.33|149.61|147.21|149.73|147.33|149.49|147.09|0
1651226530000|2022-04-29 10:02:10|149.49|147.09|149.73|147.33|149.79|147.39|149.49|147.09|0
1651226540000|2022-04-29 10:02:20|149.37|146.97|149.25|146.85|149.37|146.97|149.13|146.73|0
1651226550000|2022-04-29 10:02:30|149.37|146.97|149.61|147.21|149.73|147.33|149.37|146.97|0
1651226560000|2022-04-29 10:02:40|149.55|147.15|149.37|146.97|149.55|147.15|149.37|146.97|0
1651226570000|2022-04-29 10:02:50|149.31|146.91|149.25|146.85|149.31|146.91|149.25|146.85|0
1651226580000|2022-04-29 10:03:00|149.13|146.73|149.13|146.73|149.13|146.73|149.13|146.73|0
1651226590000|2022-04-29 10:03:10|149.02|146.62|148.96|146.56|149.08|146.68|148.96|146.56|0
1651226600000|2022-04-29 10:03:20|148.9|146.5|149.13|146.73|149.13|146.73|148.78|146.38|0
1651226610000|2022-04-29 10:03:30|149.08|146.68|149.25|146.85|149.25|146.85|149.08|146.68|0
1651226620000|2022-04-29 10:03:40|149.13|146.73|149.13|146.73|149.13|146.73|149.02|146.62|0
1651226630000|2022-04-29 10:03:50|149.25|146.85|149.13|146.73|149.25|146.85|149.13|146.73|0
1651226640000|2022-04-29 10:04:00|149.37|146.97|149.49|147.09|149.49|147.09|149.37|146.97|0
1651226650000|2022-04-29 10:04:10|149.61|147.21|149.13|146.73|149.61|147.21|149.01|146.61|0
1651226660000|2022-04-29 10:04:20|149.61|147.21|149.73|147.33|149.73|147.33|149.61|147.21|0
1651226670000|2022-04-29 10:04:30|149.67|147.27|149.67|147.27|149.67|147.27|149.67|147.27|0
1651226680000|2022-04-29 10:04:40|149.61|147.21|149.61|147.21|149.61|147.21|149.37|146.97|0
1651226690000|2022-04-29 10:04:50|149.67|147.27|149.55|147.15|149.67|147.27|149.55|147.15|0
1651226700000|2022-04-29 10:05:00|149.61|147.21|149.91|147.51|149.96|147.56|149.61|147.21|0
1651226710000|2022-04-29 10:05:10|149.96|147.56|149.84|147.44|149.96|147.56|149.84|147.44|0
1651226720000|2022-04-29 10:05:20|149.91|147.51|149.91|147.51|149.96|147.56|149.91|147.51|0
1651226730000|2022-04-29 10:05:30|150.02|147.62|150.32|147.92|150.32|147.92|150.02|147.62|0
1651226740000|2022-04-29 10:05:40|150.2|147.8|150.32|147.92|150.32|147.92|150.2|147.8|0
1651226750000|2022-04-29 10:05:50|150.2|147.8|150.26|147.86|150.26|147.86|150.14|147.74|0
1651226760000|2022-04-29 10:06:00|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1651226770000|2022-04-29 10:06:10|149.96|147.56|150.08|147.68|150.08|147.68|149.84|147.44|0
1651226780000|2022-04-29 10:06:20|150.2|147.8|150.08|147.68|150.2|147.8|150.08|147.68|0
1651226790000|2022-04-29 10:06:30|150.2|147.8|150.2|147.8|150.2|147.8|150.2|147.8|0
1651226810000|2022-04-29 10:06:50|150.32|147.92|150.26|147.86|150.32|147.92|150.2|147.8|0
1651226820000|2022-04-29 10:07:00|150.2|147.8|150.2|147.8|150.2|147.8|150.14|147.74|0
1651226830000|2022-04-29 10:07:10|150.32|147.92|150.44|148.04|150.44|148.04|150.32|147.92|0
1651226840000|2022-04-29 10:07:20|150.5|148.1|150.62|148.22|150.62|148.22|150.5|148.1|0
1651226850000|2022-04-29 10:07:30|150.68|148.28|150.62|148.22|150.68|148.28|150.62|148.22|0
1651226860000|2022-04-29 10:07:40|150.56|148.16|150.56|148.16|150.56|148.16|150.56|148.16|0
1651226870000|2022-04-29 10:07:50|150.62|148.22|150.56|148.16|150.62|148.22|150.56|148.16|0
1651226880000|2022-04-29 10:08:00|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1651226890000|2022-04-29 10:08:10|150.56|148.16|150.32|147.92|150.56|148.16|150.32|147.92|0
1651226900000|2022-04-29 10:08:20|150.2|147.8|150.38|147.98|150.38|147.98|150.2|147.8|0
1651226910000|2022-04-29 10:08:30|150.32|147.92|150.44|148.04|150.44|148.04|150.32|147.92|0
1651226920000|2022-04-29 10:08:40|150.38|147.98|150.2|147.8|150.38|147.98|150.2|147.8|0
1651226930000|2022-04-29 10:08:50|150.08|147.68|150.2|147.8|150.32|147.92|150.08|147.68|0
1651226940000|2022-04-29 10:09:00|150.08|147.68|150.2|147.8|150.2|147.8|150.08|147.68|0
1651226950000|2022-04-29 10:09:10|149.96|147.56|149.9|147.5|149.96|147.56|149.84|147.44|0
1651226960000|2022-04-29 10:09:20|149.96|147.56|150.08|147.68|150.08|147.68|149.84|147.44|0
1651226970000|2022-04-29 10:09:30|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1651226980000|2022-04-29 10:09:40|150.08|147.68|149.96|147.56|150.08|147.68|149.96|147.56|0
1651226990000|2022-04-29 10:09:50|149.9|147.5|149.84|147.44|149.9|147.5|149.84|147.44|0
1651227000000|2022-04-29 10:10:00|149.96|147.56|150.55|148.15|150.55|148.15|149.96|147.56|0
1651227010000|2022-04-29 10:10:10|150.73|148.33|150.79|148.39|150.79|148.39|150.73|148.33|0
1651227020000|2022-04-29 10:10:20|150.85|148.45|151.03|148.63|151.03|148.63|150.85|148.45|0
1651227030000|2022-04-29 10:10:30|150.91|148.51|150.85|148.45|150.91|148.51|150.79|148.39|0
1651227040000|2022-04-29 10:10:40|150.79|148.39|150.19|147.79|150.79|148.39|150.19|147.79|0
1651227050000|2022-04-29 10:10:50|150.26|147.86|150.31|147.91|150.31|147.91|150.19|147.79|0
1651227060000|2022-04-29 10:11:00|150.19|147.79|150.67|148.27|150.67|148.27|150.19|147.79|0
1651227070000|2022-04-29 10:11:10|150.61|148.21|150.67|148.27|150.73|148.33|150.61|148.21|0
1651227080000|2022-04-29 10:11:20|150.73|148.33|150.79|148.39|150.79|148.39|150.73|148.33|0
1651227090000|2022-04-29 10:11:30|150.91|148.51|150.79|148.39|150.91|148.51|150.79|148.39|0
1651227100000|2022-04-29 10:11:40|150.85|148.45|150.91|148.51|150.91|148.51|150.85|148.45|0
1651227110000|2022-04-29 10:11:50|150.85|148.45|150.91|148.51|150.91|148.51|150.85|148.45|0
1651227120000|2022-04-29 10:12:00|150.85|148.45|150.97|148.57|150.97|148.57|150.85|148.45|0
1651227130000|2022-04-29 10:12:10|151.03|148.63|151.15|148.75|151.15|148.75|151.03|148.63|0
1651227140000|2022-04-29 10:12:20|151.27|148.87|151.63|149.23|151.63|149.23|151.27|148.87|0
1651227150000|2022-04-29 10:12:30|151.75|149.35|151.63|149.23|151.75|149.35|151.63|149.23|0
1651227160000|2022-04-29 10:12:40|151.75|149.35|151.51|149.11|151.75|149.35|151.51|149.11|0
1651227170000|2022-04-29 10:12:50|151.57|149.17|151.33|148.93|151.57|149.17|151.33|148.93|0
1651227180000|2022-04-29 10:13:00|151.39|148.99|151.45|149.05|151.45|149.05|151.39|148.99|0
1651227190000|2022-04-29 10:13:10|151.21|148.81|151.27|148.87|151.27|148.87|151.03|148.63|0
1651227200000|2022-04-29 10:13:20|151.39|148.99|151.15|148.75|151.39|148.99|151.15|148.75|0
1651227210000|2022-04-29 10:13:30|151.39|148.99|151.39|148.99|151.39|148.99|151.39|148.99|0
1651227220000|2022-04-29 10:13:40|151.27|148.87|151.33|148.93|151.39|148.99|151.27|148.87|0
1651227230000|2022-04-29 10:13:50|151.39|148.99|151.15|148.75|151.39|148.99|151.15|148.75|0
1651227240000|2022-04-29 10:14:00|151.27|148.87|151.98|149.58|151.98|149.58|151.27|148.87|0
1651227250000|2022-04-29 10:14:10|151.93|149.53|152.1|149.7|152.1|149.7|151.93|149.53|0
1651227260000|2022-04-29 10:14:20|152.17|149.77|151.62|149.22|152.17|149.77|151.62|149.22|0
1651227270000|2022-04-29 10:14:30|151.5|149.1|151.15|148.75|151.5|149.1|151.15|148.75|0
1651227280000|2022-04-29 10:14:40|151.21|148.81|151.15|148.75|151.26|148.86|151.15|148.75|0
1651227290000|2022-04-29 10:14:50|151.33|148.93|151.26|148.86|151.33|148.93|151.15|148.75|0
1651227300000|2022-04-29 10:15:00|151.38|148.98|151.38|148.98|151.38|148.98|151.26|148.86|0
1651227310000|2022-04-29 10:15:10|151.45|149.05|151.45|149.05|151.45|149.05|151.38|148.98|0
1651227320000|2022-04-29 10:15:20|151.62|149.22|151.62|149.22|151.86|149.46|151.62|149.22|0
1651227330000|2022-04-29 10:15:30|151.5|149.1|151.33|148.93|151.5|149.1|151.33|148.93|0
1651227340000|2022-04-29 10:15:40|151.14|148.74|151.26|148.86|151.26|148.86|151.14|148.74|0
1651227350000|2022-04-29 10:15:50|151.38|148.98|151.38|148.98|151.38|148.98|151.26|148.86|0
1651227360000|2022-04-29 10:16:00|151.26|148.86|151.14|148.74|151.26|148.86|151.14|148.74|0
1651227370000|2022-04-29 10:16:10|151.26|148.86|150.9|148.5|151.26|148.86|150.9|148.5|0
1651227380000|2022-04-29 10:16:20|151.02|148.62|151.14|148.74|151.26|148.86|151.02|148.62|0
1651227390000|2022-04-29 10:16:30|151.09|148.69|151.14|148.74|151.14|148.74|151.09|148.69|0
1651227400000|2022-04-29 10:16:40|151.02|148.62|150.9|148.5|151.02|148.62|150.9|148.5|0
1651227410000|2022-04-29 10:16:50|150.85|148.45|151.14|148.74|151.14|148.74|150.85|148.45|0
1651227420000|2022-04-29 10:17:00|150.9|148.5|151.02|148.62|151.02|148.62|150.9|148.5|0
1651227430000|2022-04-29 10:17:10|151.14|148.74|151.38|148.98|151.38|148.98|151.14|148.74|0
1651227440000|2022-04-29 10:17:20|151.32|148.92|150.9|148.5|151.38|148.98|150.9|148.5|0
1651227450000|2022-04-29 10:17:30|150.78|148.38|150.97|148.57|150.97|148.57|150.78|148.38|0
1651227460000|2022-04-29 10:17:40|150.9|148.5|150.78|148.38|151.02|148.62|150.78|148.38|0
1651227470000|2022-04-29 10:17:50|150.9|148.5|150.9|148.5|150.9|148.5|150.9|148.5|0
1651227480000|2022-04-29 10:18:00|150.85|148.45|150.66|148.26|150.9|148.5|150.66|148.26|0
1651227490000|2022-04-29 10:18:10|150.43|148.03|150.54|148.14|150.54|148.14|150.25|147.85|0
1651227500000|2022-04-29 10:18:20|150.43|148.03|150.43|148.03|150.49|148.09|150.43|148.03|0
1651227510000|2022-04-29 10:18:30|150.31|147.91|150.31|147.91|150.42|148.02|150.31|147.91|0
1651227520000|2022-04-29 10:18:40|150.07|147.67|150.54|148.14|150.54|148.14|150.07|147.67|0
1651227530000|2022-04-29 10:18:50|150.42|148.02|150.73|148.33|150.78|148.38|150.42|148.02|0
1651227540000|2022-04-29 10:19:00|150.78|148.38|151.02|148.62|151.02|148.62|150.78|148.38|0
1651227550000|2022-04-29 10:19:10|151.2|148.8|151.14|148.74|151.38|148.98|151.14|148.74|0
1651227560000|2022-04-29 10:19:20|151.2|148.8|151.14|148.74|151.26|148.86|151.14|148.74|0
1651227570000|2022-04-29 10:19:30|151.38|148.98|151.38|148.98|151.38|148.98|151.38|148.98|0
1651227590000|2022-04-29 10:19:50|151.5|149.1|151.38|148.98|151.68|149.28|151.38|148.98|0
1651227600000|2022-04-29 10:20:00|151.44|149.04|151.74|149.34|151.74|149.34|151.44|149.04|0
1651227610000|2022-04-29 10:20:10|151.86|149.46|151.86|149.46|151.86|149.46|151.8|149.4|0
1651227620000|2022-04-29 10:20:20|151.98|149.58|151.92|149.52|151.98|149.58|151.92|149.52|0
1651227630000|2022-04-29 10:20:30|151.98|149.58|152.1|149.7|152.1|149.7|151.98|149.58|0
1651227640000|2022-04-29 10:20:40|151.86|149.46|151.38|148.98|151.86|149.46|151.38|148.98|0
1651227650000|2022-04-29 10:20:50|151.5|149.1|151.56|149.16|151.56|149.16|151.5|149.1|0
1651227660000|2022-04-29 10:21:00|151.38|148.98|151.44|149.04|151.44|149.04|151.38|148.98|0
1651227670000|2022-04-29 10:21:10|151.56|149.16|151.74|149.34|151.74|149.34|151.56|149.16|0
1651227680000|2022-04-29 10:21:20|151.86|149.46|151.74|149.34|151.86|149.46|151.74|149.34|0
1651227690000|2022-04-29 10:21:30|151.62|149.22|151.62|149.22|151.62|149.22|151.5|149.1|0
1651227700000|2022-04-29 10:21:40|151.56|149.16|151.62|149.22|151.62|149.22|151.56|149.16|0
1651227710000|2022-04-29 10:21:50|151.5|149.1|151.62|149.22|151.62|149.22|151.5|149.1|0
1651227720000|2022-04-29 10:22:00|151.5|149.1|151.98|149.58|151.98|149.58|151.5|149.1|0
1651227730000|2022-04-29 10:22:10|152.04|149.64|151.62|149.22|152.04|149.64|151.62|149.22|0
1651227740000|2022-04-29 10:22:20|151.5|149.1|151.74|149.34|151.74|149.34|151.5|149.1|0
1651227760000|2022-04-29 10:22:40|151.98|149.58|152.46|150.06|152.46|150.06|151.98|149.58|0
1651227770000|2022-04-29 10:22:50|152.64|150.24|152.7|150.3|152.7|150.3|152.46|150.06|0
1651227780000|2022-04-29 10:23:00|152.76|150.36|152.7|150.3|152.82|150.42|152.7|150.3|0
1651227790000|2022-04-29 10:23:10|152.58|150.18|152.46|150.06|152.58|150.18|152.46|150.06|0
1651227800000|2022-04-29 10:23:20|152.34|149.94|152.16|149.76|152.34|149.94|152.16|149.76|0
1651227810000|2022-04-29 10:23:30|152.09|149.69|152.09|149.69|152.09|149.69|151.97|149.57|0
1651227830000|2022-04-29 10:23:50|152.16|149.76|151.97|149.57|152.16|149.76|151.97|149.57|0
1651227840000|2022-04-29 10:24:00|152.04|149.64|152.09|149.69|152.09|149.69|151.97|149.57|0
1651227850000|2022-04-29 10:24:10|151.92|149.52|151.73|149.33|151.97|149.57|151.73|149.33|0
1651227860000|2022-04-29 10:24:20|151.92|149.52|151.85|149.45|151.92|149.52|151.8|149.4|0
1651227870000|2022-04-29 10:24:30|151.97|149.57|152.09|149.69|152.21|149.81|151.97|149.57|0
1651227880000|2022-04-29 10:24:40|152.33|149.93|152.33|149.93|152.57|150.17|152.33|149.93|0
1651227890000|2022-04-29 10:24:50|152.4|150|152.69|150.29|152.69|150.29|152.4|150|0
1651227900000|2022-04-29 10:25:00|152.33|149.93|152.57|150.17|152.57|150.17|152.33|149.93|0
1651227910000|2022-04-29 10:25:10|152.69|150.29|152.57|150.17|152.76|150.36|152.57|150.17|0
1651227920000|2022-04-29 10:25:20|152.21|149.81|152.21|149.81|152.33|149.93|152.21|149.81|0
1651227930000|2022-04-29 10:25:30|152.33|149.93|152.45|150.05|152.45|150.05|152.33|149.93|0
1651227940000|2022-04-29 10:25:40|152.33|149.93|152.33|149.93|152.33|149.93|152.27|149.87|0
1651227950000|2022-04-29 10:25:50|152.27|149.87|152.33|149.93|152.33|149.93|152.27|149.87|0
1651227960000|2022-04-29 10:26:00|152.57|150.17|152.69|150.29|152.69|150.29|152.57|150.17|0
1651227970000|2022-04-29 10:26:10|152.76|150.36|152.57|150.17|152.76|150.36|152.57|150.17|0
1651227980000|2022-04-29 10:26:20|152.45|150.05|152.81|150.41|152.81|150.41|152.45|150.05|0
1651227990000|2022-04-29 10:26:30|153.54|151.14|153.9|151.5|153.9|151.5|153.54|151.14|0
1651228000000|2022-04-29 10:26:40|153.84|151.44|153.66|151.26|153.84|151.44|153.66|151.26|0
1651228010000|2022-04-29 10:26:50|153.9|151.5|154.51|152.11|154.51|152.11|153.9|151.5|0
1651228020000|2022-04-29 10:27:00|154.38|151.98|154.51|152.11|154.75|152.35|154.38|151.98|0
1651228030000|2022-04-29 10:27:10|154.38|151.98|154.14|151.74|154.38|151.98|154.14|151.74|0
1651228040000|2022-04-29 10:27:20|154.38|151.98|154.38|151.98|154.51|152.11|154.38|151.98|0
1651228050000|2022-04-29 10:27:30|154.51|152.11|154.63|152.23|154.63|152.23|154.51|152.11|0
1651228060000|2022-04-29 10:27:40|154.51|152.11|154.75|152.35|154.75|152.35|154.38|151.98|0
1651228070000|2022-04-29 10:27:50|154.63|152.23|154.08|151.68|154.63|152.23|154.08|151.68|0
1651228080000|2022-04-29 10:28:00|153.9|151.5|153.54|151.14|153.9|151.5|153.54|151.14|0
1651228090000|2022-04-29 10:28:10|153.48|151.08|153.17|150.77|153.48|151.08|153.17|150.77|0
1651228100000|2022-04-29 10:28:20|153.41|151.01|153.54|151.14|153.54|151.14|153.41|151.01|0
1651228110000|2022-04-29 10:28:30|153.9|151.5|153.6|151.2|153.9|151.5|153.6|151.2|0
1651228120000|2022-04-29 10:28:40|153.54|151.14|153.84|151.44|153.84|151.44|153.54|151.14|0
1651228130000|2022-04-29 10:28:50|153.78|151.38|153.66|151.26|153.78|151.38|153.66|151.26|0
1651228140000|2022-04-29 10:29:00|153.78|151.38|154.02|151.62|154.38|151.98|153.78|151.38|0
1651228150000|2022-04-29 10:29:10|154.08|151.68|154.14|151.74|154.14|151.74|154.02|151.62|0
1651228160000|2022-04-29 10:29:20|153.9|151.5|154.02|151.62|154.02|151.62|153.78|151.38|0
1651228170000|2022-04-29 10:29:30|154.26|151.86|154.14|151.74|154.26|151.86|154.14|151.74|0
1651228190000|2022-04-29 10:29:50|154.02|151.62|154.14|151.74|154.14|151.74|154.02|151.62|0
1651228200000|2022-04-29 10:30:00|154.02|151.62|153.78|151.38|154.02|151.62|153.78|151.38|0
1651228210000|2022-04-29 10:30:10|153.65|151.25|153.48|151.08|153.65|151.25|153.48|151.08|0
1651228220000|2022-04-29 10:30:20|153.96|151.56|153.9|151.5|153.96|151.56|153.78|151.38|0
1651228230000|2022-04-29 10:30:30|153.84|151.44|154.02|151.62|154.14|151.74|153.84|151.44|0
1651228240000|2022-04-29 10:30:40|154.5|152.1|154.5|152.1|154.5|152.1|154.5|152.1|0
1651228250000|2022-04-29 10:30:50|154.32|151.92|154.14|151.74|154.32|151.92|154.14|151.74|0
1651228260000|2022-04-29 10:31:00|154.08|151.68|153.9|151.5|154.08|151.68|153.84|151.44|0
1651228270000|2022-04-29 10:31:10|153.84|151.44|154.38|151.98|154.38|151.98|153.84|151.44|0
1651228280000|2022-04-29 10:31:20|154.74|152.34|154.14|151.74|154.74|152.34|154.14|151.74|0
1651228290000|2022-04-29 10:31:30|154.02|151.62|153.96|151.56|154.02|151.62|153.96|151.56|0
1651228300000|2022-04-29 10:31:40|153.9|151.5|153.59|151.19|153.9|151.5|153.59|151.19|0
1651228310000|2022-04-29 10:31:50|153.17|150.77|153.53|151.13|153.53|151.13|153.17|150.77|0
1651228320000|2022-04-29 10:32:00|153.65|151.25|153.65|151.25|153.77|151.37|153.65|151.25|0
1651228330000|2022-04-29 10:32:10|153.77|151.37|153.77|151.37|153.77|151.37|153.77|151.37|0
1651228340000|2022-04-29 10:32:20|154.26|151.86|154.02|151.62|154.26|151.86|154.02|151.62|0
1651228350000|2022-04-29 10:32:30|153.89|151.49|153.77|151.37|153.89|151.49|153.77|151.37|0
1651228360000|2022-04-29 10:32:40|153.89|151.49|154.08|151.68|154.08|151.68|153.89|151.49|0
1651228370000|2022-04-29 10:32:50|154.01|151.61|154.2|151.8|154.26|151.86|154.01|151.61|0
1651228380000|2022-04-29 10:33:00|154.26|151.86|154.01|151.61|154.26|151.86|154.01|151.61|0
1651228390000|2022-04-29 10:33:10|153.96|151.56|153.96|151.56|154.01|151.61|153.96|151.56|0
1651228400000|2022-04-29 10:33:20|153.89|151.49|153.77|151.37|153.89|151.49|153.77|151.37|0
1651228410000|2022-04-29 10:33:30|153.65|151.25|153.65|151.25|153.77|151.37|153.65|151.25|0
1651228420000|2022-04-29 10:33:40|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1651228430000|2022-04-29 10:33:50|153.47|151.07|153.53|151.13|153.53|151.13|153.41|151.01|0
1651228440000|2022-04-29 10:34:00|153.41|151.01|153.05|150.65|153.41|151.01|153.05|150.65|0
1651228450000|2022-04-29 10:34:10|153.29|150.89|153.41|151.01|153.41|151.01|153.29|150.89|0
1651228460000|2022-04-29 10:34:20|153.65|151.25|153.65|151.25|153.77|151.37|153.65|151.25|0
1651228470000|2022-04-29 10:34:30|153.53|151.13|153.53|151.13|153.53|151.13|153.53|151.13|0
1651228480000|2022-04-29 10:34:40|153.41|151.01|153.53|151.13|153.53|151.13|153.41|151.01|0
1651228490000|2022-04-29 10:34:50|153.41|151.01|153.53|151.13|153.53|151.13|153.41|151.01|0
1651228500000|2022-04-29 10:35:00|153.77|151.37|153.71|151.31|153.77|151.37|153.71|151.31|0
1651228510000|2022-04-29 10:35:10|153.77|151.37|153.53|151.13|153.77|151.37|153.53|151.13|0
1651228520000|2022-04-29 10:35:20|153.65|151.25|153.77|151.37|153.77|151.37|153.65|151.25|0
1651228530000|2022-04-29 10:35:30|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1651228540000|2022-04-29 10:35:40|154.13|151.73|154.13|151.73|154.13|151.73|154.13|151.73|0
1651228550000|2022-04-29 10:35:50|154.25|151.85|154.38|151.98|154.44|152.04|154.25|151.85|0
1651228560000|2022-04-29 10:36:00|154.56|152.16|154.56|152.16|154.56|152.16|154.5|152.1|0
1651228570000|2022-04-29 10:36:10|154.38|151.98|154.86|152.46|154.86|152.46|154.38|151.98|0
1651228580000|2022-04-29 10:36:20|154.62|152.22|154.01|151.61|154.62|152.22|154.01|151.61|0
1651228590000|2022-04-29 10:36:30|153.89|151.49|154.07|151.67|154.07|151.67|153.89|151.49|0
1651228600000|2022-04-29 10:36:40|154.13|151.73|154.01|151.61|154.13|151.73|154.01|151.61|0
1651228610000|2022-04-29 10:36:50|154.25|151.85|154.37|151.97|154.37|151.97|154.13|151.73|0
1651228620000|2022-04-29 10:37:00|154.01|151.61|153.89|151.49|154.01|151.61|153.83|151.43|0
1651228630000|2022-04-29 10:37:10|154.13|151.73|154.19|151.79|154.37|151.97|154.13|151.73|0
1651228640000|2022-04-29 10:37:20|154.13|151.73|153.89|151.49|154.13|151.73|153.89|151.49|0
1651228650000|2022-04-29 10:37:30|154.01|151.61|154.13|151.73|154.13|151.73|153.95|151.55|0
1651228660000|2022-04-29 10:37:40|154.07|151.67|153.95|151.55|154.07|151.67|153.77|151.37|0
1651228670000|2022-04-29 10:37:50|154.01|151.61|154.13|151.73|154.13|151.73|153.95|151.55|0
1651228680000|2022-04-29 10:38:00|154.07|151.67|153.77|151.37|154.07|151.67|153.77|151.37|0
1651228700000|2022-04-29 10:38:20|153.71|151.31|153.65|151.25|153.71|151.31|153.65|151.25|0
1651228710000|2022-04-29 10:38:30|153.89|151.49|153.89|151.49|153.95|151.55|153.89|151.49|0
1651228720000|2022-04-29 10:38:40|154.07|151.67|154.44|152.04|154.44|152.04|154.07|151.67|0
1651228730000|2022-04-29 10:38:50|154.49|152.09|154.44|152.04|154.49|152.09|154.44|152.04|0
1651228740000|2022-04-29 10:39:00|154.37|151.97|154.31|151.91|154.44|152.04|154.25|151.85|0
1651228750000|2022-04-29 10:39:10|154.49|152.09|154.43|152.03|154.49|152.09|154.37|151.97|0
1651228760000|2022-04-29 10:39:20|154.37|151.97|154.68|152.28|154.68|152.28|154.37|151.97|0
1651228770000|2022-04-29 10:39:30|154.37|151.97|154.37|151.97|154.43|152.03|154.37|151.97|0
1651228780000|2022-04-29 10:39:40|154.25|151.85|154.43|152.03|154.43|152.03|154.25|151.85|0
1651228790000|2022-04-29 10:39:50|154.49|152.09|154.56|152.16|154.56|152.16|154.49|152.09|0
1651228800000|2022-04-29 10:40:00|154.61|152.21|154.61|152.21|154.61|152.21|154.61|152.21|0
1651228810000|2022-04-29 10:40:10|154.74|152.34|154.74|152.34|154.74|152.34|154.61|152.21|0
1651228820000|2022-04-29 10:40:20|154.68|152.28|154.73|152.33|154.92|152.52|154.68|152.28|0
1651228830000|2022-04-29 10:40:30|154.86|152.46|154.98|152.58|154.98|152.58|154.8|152.4|0
1651228840000|2022-04-29 10:40:40|154.86|152.46|154.86|152.46|154.86|152.46|154.73|152.33|0
1651228850000|2022-04-29 10:40:50|154.92|152.52|154.8|152.4|154.92|152.52|154.73|152.33|0
1651228860000|2022-04-29 10:41:00|154.86|152.46|154.25|151.85|154.86|152.46|154.25|151.85|0
1651228870000|2022-04-29 10:41:10|154.19|151.79|154.01|151.61|154.19|151.79|154.01|151.61|0
1651228880000|2022-04-29 10:41:20|153.88|151.48|154.19|151.79|154.19|151.79|153.88|151.48|0
1651228890000|2022-04-29 10:41:30|154.25|151.85|154.31|151.91|154.37|151.97|154.25|151.85|0
1651228900000|2022-04-29 10:41:40|154.43|152.03|154.55|152.15|154.55|152.15|154.43|152.03|0
1651228910000|2022-04-29 10:41:50|154.49|152.09|154.49|152.09|154.49|152.09|154.43|152.03|0
1651228920000|2022-04-29 10:42:00|154.61|152.21|154.37|151.97|154.61|152.21|154.37|151.97|0
1651228930000|2022-04-29 10:42:10|154.25|151.85|154.25|151.85|154.31|151.91|154.25|151.85|0
1651228940000|2022-04-29 10:42:20|154.19|151.79|154.13|151.73|154.19|151.79|154.13|151.73|0
1651228950000|2022-04-29 10:42:30|154.31|151.91|154.19|151.79|154.31|151.91|154.13|151.73|0
1651228960000|2022-04-29 10:42:40|154.13|151.73|154|151.6|154.19|151.79|154|151.6|0
1651228970000|2022-04-29 10:42:50|153.88|151.48|154.07|151.67|154.07|151.67|153.88|151.48|0
1651228980000|2022-04-29 10:43:00|154|151.6|154|151.6|154.13|151.73|154|151.6|0
1651228990000|2022-04-29 10:43:10|154.13|151.73|154.07|151.67|154.13|151.73|154.07|151.67|0
1651229000000|2022-04-29 10:43:20|154.12|151.72|154.73|152.33|154.73|152.33|154.12|151.72|0
1651229010000|2022-04-29 10:43:30|154.79|152.39|155.22|152.82|155.22|152.82|154.79|152.39|0
1651229020000|2022-04-29 10:43:40|155.1|152.7|154.97|152.57|155.22|152.82|154.97|152.57|0
1651229030000|2022-04-29 10:43:50|155.04|152.64|155.22|152.82|155.22|152.82|155.04|152.64|0
1651229040000|2022-04-29 10:44:00|154.97|152.57|154|151.6|154.97|152.57|153.82|151.42|0
1651229050000|2022-04-29 10:44:10|155.43|153.03|155.79|153.39|155.79|153.39|155.43|153.03|0
1651229060000|2022-04-29 10:44:20|155.67|153.27|156.04|153.64|156.04|153.64|155.67|153.27|0
1651229070000|2022-04-29 10:44:30|155.91|153.51|155.86|153.46|156.04|153.64|155.79|153.39|0
1651229080000|2022-04-29 10:44:40|156.53|154.13|156.53|154.13|156.53|154.13|156.48|154.08|0
1651229090000|2022-04-29 10:44:50|156.66|154.26|156.53|154.13|156.66|154.26|156.53|154.13|0
1651229100000|2022-04-29 10:45:00|156.66|154.26|156.35|153.95|156.78|154.38|156.29|153.89|0
1651229110000|2022-04-29 10:45:10|156.41|154.01|156.48|154.08|156.66|154.26|156.41|154.01|0
1651229120000|2022-04-29 10:45:20|156.53|154.13|156.17|153.77|156.53|154.13|156.17|153.77|0
1651229130000|2022-04-29 10:45:30|156.29|153.89|156.23|153.83|156.29|153.89|156.23|153.83|0
1651229140000|2022-04-29 10:45:40|156.17|153.77|156.11|153.71|156.17|153.77|155.99|153.59|0
1651229150000|2022-04-29 10:45:50|156.05|153.65|156.05|153.65|156.05|153.65|155.92|153.52|0
1651229160000|2022-04-29 10:46:00|156.11|153.71|156.29|153.89|156.47|154.07|156.11|153.71|0
1651229170000|2022-04-29 10:46:10|156.41|154.01|156.47|154.07|156.47|154.07|156.41|154.01|0
1651229180000|2022-04-29 10:46:20|156.41|154.01|156.66|154.26|156.66|154.26|156.41|154.01|0
1651229190000|2022-04-29 10:46:30|156.78|154.38|156.9|154.5|156.9|154.5|156.78|154.38|0
1651229200000|2022-04-29 10:46:40|156.96|154.56|156.9|154.5|157.02|154.62|156.9|154.5|0
1651229210000|2022-04-29 10:46:50|156.78|154.38|156.29|153.89|156.78|154.38|156.29|153.89|0
1651229220000|2022-04-29 10:47:00|156.35|153.95|156.35|153.95|156.35|153.95|156.29|153.89|0
1651229230000|2022-04-29 10:47:10|156.29|153.89|156.17|153.77|156.41|154.01|156.17|153.77|0
1651229250000|2022-04-29 10:47:30|156.11|153.71|156.04|153.64|156.11|153.71|156.04|153.64|0
1651229260000|2022-04-29 10:47:40|156.17|153.77|155.92|153.52|156.17|153.77|155.92|153.52|0
1651229270000|2022-04-29 10:47:50|156.23|153.83|156.17|153.77|156.23|153.83|156.17|153.77|0
1651229280000|2022-04-29 10:48:00|156.35|153.95|156.41|154.01|156.41|154.01|156.35|153.95|0
1651229290000|2022-04-29 10:48:10|156.78|154.38|156.65|154.25|156.78|154.38|156.65|154.25|0
1651229300000|2022-04-29 10:48:20|156.9|154.5|156.9|154.5|157.14|154.74|156.9|154.5|0
1651229310000|2022-04-29 10:48:30|156.78|154.38|156.77|154.37|156.78|154.38|156.53|154.13|0
1651229320000|2022-04-29 10:48:40|156.65|154.25|156.77|154.37|156.77|154.37|156.65|154.25|0
1651229330000|2022-04-29 10:48:50|156.65|154.25|156.59|154.19|156.72|154.32|156.59|154.19|0
1651229340000|2022-04-29 10:49:00|156.53|154.13|156.35|153.95|156.53|154.13|156.35|153.95|0
1651229350000|2022-04-29 10:49:10|156.29|153.89|156.23|153.83|156.29|153.89|156.23|153.83|0
1651229360000|2022-04-29 10:49:20|156.29|153.89|156.16|153.76|156.29|153.89|156.16|153.76|0
1651229370000|2022-04-29 10:49:30|156.41|154.01|156.41|154.01|156.41|154.01|156.41|154.01|0
1651229380000|2022-04-29 10:49:40|156.59|154.19|156.77|154.37|156.77|154.37|156.59|154.19|0
1651229390000|2022-04-29 10:49:50|156.71|154.31|156.65|154.25|156.71|154.31|156.65|154.25|0
1651229400000|2022-04-29 10:50:00|156.77|154.37|156.28|153.88|156.77|154.37|156.23|153.83|0
1651229410000|2022-04-29 10:50:10|156.35|153.95|156.16|153.76|156.35|153.95|156.16|153.76|0
1651229430000|2022-04-29 10:50:30|156.04|153.64|156.1|153.7|156.16|153.76|156.04|153.64|0
1651229440000|2022-04-29 10:50:40|156.04|153.64|155.92|153.52|156.04|153.64|155.8|153.4|0
1651229450000|2022-04-29 10:50:50|155.86|153.46|155.92|153.52|156.04|153.64|155.86|153.46|0
1651229460000|2022-04-29 10:51:00|155.8|153.4|155.8|153.4|155.8|153.4|155.8|153.4|0
1651229470000|2022-04-29 10:51:10|155.74|153.34|155.67|153.27|155.74|153.34|155.67|153.27|0
1651229480000|2022-04-29 10:51:20|155.49|153.09|155.49|153.09|155.49|153.09|155.49|153.09|0
1651229490000|2022-04-29 10:51:30|155.43|153.03|155.31|152.91|155.62|153.22|155.31|152.91|0
1651229500000|2022-04-29 10:51:40|155.19|152.79|155.31|152.91|155.31|152.91|155.19|152.79|0
1651229510000|2022-04-29 10:51:50|155.19|152.79|155.43|153.03|155.55|153.15|155.19|152.79|0
1651229520000|2022-04-29 10:52:00|155.49|153.09|155.43|153.03|155.49|153.09|155.31|152.91|0
1651229530000|2022-04-29 10:52:10|155.67|153.27|155.8|153.4|155.8|153.4|155.67|153.27|0
1651229540000|2022-04-29 10:52:20|155.92|153.52|155.79|153.39|155.92|153.52|155.79|153.39|0
1651229550000|2022-04-29 10:52:30|155.92|153.52|155.86|153.46|155.98|153.58|155.86|153.46|0
1651229560000|2022-04-29 10:52:40|155.92|153.52|155.92|153.52|155.92|153.52|155.92|153.52|0
1651229570000|2022-04-29 10:52:50|156.04|153.64|156.16|153.76|156.16|153.76|156.04|153.64|0
1651229580000|2022-04-29 10:53:00|156.28|153.88|155.92|153.52|156.28|153.88|155.92|153.52|0
1651229590000|2022-04-29 10:53:10|155.79|153.39|155.67|153.27|155.79|153.39|155.67|153.27|0
1651229600000|2022-04-29 10:53:20|155.55|153.15|155.79|153.39|155.79|153.39|155.55|153.15|0
1651229610000|2022-04-29 10:53:30|155.86|153.46|155.92|153.52|155.92|153.52|155.86|153.46|0
1651229630000|2022-04-29 10:53:50|155.79|153.39|155.67|153.27|155.79|153.39|155.67|153.27|0
1651229640000|2022-04-29 10:54:00|155.43|153.03|155.43|153.03|155.49|153.09|155.37|152.97|0
1651229650000|2022-04-29 10:54:10|155.61|153.21|155.43|153.03|155.61|153.21|155.43|153.03|0
1651229660000|2022-04-29 10:54:20|155.55|153.15|155.61|153.21|155.61|153.21|155.55|153.15|0
1651229670000|2022-04-29 10:54:30|155.67|153.27|155.91|153.51|155.91|153.51|155.67|153.27|0
1651229680000|2022-04-29 10:54:40|155.79|153.39|155.67|153.27|155.79|153.39|155.55|153.15|0
1651229690000|2022-04-29 10:54:50|155.79|153.39|155.55|153.15|155.79|153.39|155.55|153.15|0
1651229700000|2022-04-29 10:55:00|155.67|153.27|155.43|153.03|155.67|153.27|155.43|153.03|0
1651229710000|2022-04-29 10:55:10|155.55|153.15|155.67|153.27|155.67|153.27|155.55|153.15|0
1651229720000|2022-04-29 10:55:20|155.55|153.15|155.61|153.21|155.67|153.27|155.55|153.15|0
1651229730000|2022-04-29 10:55:30|155.79|153.39|155.91|153.51|155.91|153.51|155.79|153.39|0
1651229740000|2022-04-29 10:55:40|156.04|153.64|156.03|153.63|156.04|153.64|156.03|153.63|0
1651229750000|2022-04-29 10:55:50|156.16|153.76|156.28|153.88|156.28|153.88|156.16|153.76|0
1651229760000|2022-04-29 10:56:00|156.77|154.37|156.77|154.37|157.01|154.61|156.77|154.37|0
1651229770000|2022-04-29 10:56:10|156.95|154.55|156.95|154.55|156.95|154.55|156.95|154.55|0
1651229780000|2022-04-29 10:56:20|157.01|154.61|157.01|154.61|157.01|154.61|156.77|154.37|0
1651229790000|2022-04-29 10:56:30|156.83|154.43|156.77|154.37|156.83|154.43|156.77|154.37|0
1651229800000|2022-04-29 10:56:40|156.28|153.88|156.4|154|156.4|154|156.28|153.88|0
1651229810000|2022-04-29 10:56:50|156.34|153.94|156.34|153.94|156.34|153.94|156.34|153.94|0
1651229820000|2022-04-29 10:57:00|156.4|154|156.1|153.7|156.4|154|156.1|153.7|0
1651229830000|2022-04-29 10:57:10|155.91|153.51|155.79|153.39|155.91|153.51|155.79|153.39|0
1651229840000|2022-04-29 10:57:20|155.67|153.27|155.91|153.51|155.91|153.51|155.67|153.27|0
1651229850000|2022-04-29 10:57:30|155.79|153.39|155.67|153.27|155.79|153.39|155.67|153.27|0
1651229860000|2022-04-29 10:57:40|155.55|153.15|155.67|153.27|155.67|153.27|155.55|153.15|0
1651229870000|2022-04-29 10:57:50|155.55|153.15|155.61|153.21|155.61|153.21|155.55|153.15|0
1651229880000|2022-04-29 10:58:00|155.67|153.27|155.67|153.27|155.67|153.27|155.67|153.27|0
1651229890000|2022-04-29 10:58:10|155.61|153.21|155.67|153.27|155.67|153.27|155.61|153.21|0
1651229900000|2022-04-29 10:58:20|155.79|153.39|155.79|153.39|155.79|153.39|155.79|153.39|0
1651229910000|2022-04-29 10:58:30|155.91|153.51|156.15|153.75|156.15|153.75|155.91|153.51|0
1651229920000|2022-04-29 10:58:40|156.1|153.7|156.28|153.88|156.28|153.88|156.03|153.63|0
1651229930000|2022-04-29 10:58:50|156.4|154|156.28|153.88|156.4|154|156.15|153.75|0
1651229940000|2022-04-29 10:59:00|156.4|154|156.89|154.49|156.89|154.49|156.4|154|0
1651229950000|2022-04-29 10:59:10|156.76|154.36|156.89|154.49|156.89|154.49|156.76|154.36|0
1651229960000|2022-04-29 10:59:20|157.01|154.61|157.38|154.98|157.38|154.98|157.01|154.61|0
1651229970000|2022-04-29 10:59:30|157.5|155.1|157.38|154.98|157.5|155.1|157.38|154.98|0
1651229980000|2022-04-29 10:59:40|157.5|155.1|156.89|154.49|157.5|155.1|156.89|154.49|0
1651229990000|2022-04-29 10:59:50|157.01|154.61|156.52|154.12|157.01|154.61|156.52|154.12|0
1651230000000|2022-04-29 11:00:00|156.4|154|156.52|154.12|156.52|154.12|156.4|154|0
1651230010000|2022-04-29 11:00:10|156.4|154|155.54|153.14|156.4|154|155.54|153.14|0
1651230020000|2022-04-29 11:00:20|155.66|153.26|156.03|153.63|156.03|153.63|155.66|153.26|0
1651230030000|2022-04-29 11:00:30|155.91|153.51|155.79|153.39|155.91|153.51|155.79|153.39|0
1651230040000|2022-04-29 11:00:40|155.91|153.51|155.73|153.33|155.91|153.51|155.66|153.26|0
1651230050000|2022-04-29 11:00:50|155.61|153.21|155.54|153.14|155.61|153.21|155.54|153.14|0
1651230060000|2022-04-29 11:01:00|155.66|153.26|155.54|153.14|155.66|153.26|155.54|153.14|0
1651230070000|2022-04-29 11:01:10|155.66|153.26|155.54|153.14|155.66|153.26|155.54|153.14|0
1651230080000|2022-04-29 11:01:20|155.61|153.21|155.66|153.26|155.79|153.39|155.61|153.21|0
1651230090000|2022-04-29 11:01:30|155.54|153.14|155.06|152.66|155.54|153.14|155.06|152.66|0
1651230100000|2022-04-29 11:01:40|155.18|152.78|155.3|152.9|155.3|152.9|155.18|152.78|0
1651230110000|2022-04-29 11:01:50|155.54|153.14|156.21|153.81|156.21|153.81|155.54|153.14|0
1651230120000|2022-04-29 11:02:00|156.15|153.75|156.76|154.36|156.88|154.48|156.15|153.75|0
1651230130000|2022-04-29 11:02:10|157|154.6|157.25|154.85|157.49|155.09|157|154.6|0
1651230140000|2022-04-29 11:02:20|157.13|154.73|157.13|154.73|157.25|154.85|157.07|154.67|0
1651230150000|2022-04-29 11:02:30|157.25|154.85|157.37|154.97|157.37|154.97|157.25|154.85|0
1651230160000|2022-04-29 11:02:40|157.31|154.91|157.19|154.79|157.31|154.91|157.19|154.79|0
1651230170000|2022-04-29 11:02:50|157.25|154.85|157.25|154.85|157.25|154.85|157.13|154.73|0
1651230180000|2022-04-29 11:03:00|157.13|154.73|157.62|155.22|157.62|155.22|157.13|154.73|0
1651230190000|2022-04-29 11:03:10|157.49|155.09|157.25|154.85|157.49|155.09|157.25|154.85|0
1651230200000|2022-04-29 11:03:20|157.13|154.73|156.15|153.75|157.13|154.73|156.15|153.75|0
1651230210000|2022-04-29 11:03:30|156.21|153.81|156.39|153.99|156.39|153.99|156.15|153.75|0
1651230220000|2022-04-29 11:03:40|156.51|154.11|156.27|153.87|156.51|154.11|156.27|153.87|0
1651230230000|2022-04-29 11:03:50|156.51|154.11|156.64|154.24|156.64|154.24|156.51|154.11|0
1651230240000|2022-04-29 11:04:00|156.88|154.48|156.76|154.36|156.88|154.48|156.64|154.24|0
1651230250000|2022-04-29 11:04:10|156.88|154.48|156.88|154.48|157.13|154.73|156.76|154.36|0
1651230260000|2022-04-29 11:04:20|157|154.6|157|154.6|157.07|154.67|157|154.6|0
1651230270000|2022-04-29 11:04:30|156.94|154.54|156.39|153.99|156.94|154.54|156.39|153.99|0
1651230280000|2022-04-29 11:04:40|156.45|154.05|156.39|153.99|156.45|154.05|156.27|153.87|0
1651230290000|2022-04-29 11:04:50|156.27|153.87|156.64|154.24|156.64|154.24|156.27|153.87|0
1651230300000|2022-04-29 11:05:00|156.51|154.11|156.27|153.87|156.51|154.11|156.27|153.87|0
1651230310000|2022-04-29 11:05:10|156.15|153.75|155.9|153.5|156.15|153.75|155.9|153.5|0
1651230320000|2022-04-29 11:05:20|156.15|153.75|155.9|153.5|156.15|153.75|155.78|153.38|0
1651230330000|2022-04-29 11:05:30|155.78|153.38|155.78|153.38|155.9|153.5|155.78|153.38|0
1651230340000|2022-04-29 11:05:40|155.9|153.5|155.84|153.44|155.9|153.5|155.78|153.38|0
1651230350000|2022-04-29 11:05:50|155.9|153.5|156.15|153.75|156.15|153.75|155.9|153.5|0
1651230360000|2022-04-29 11:06:00|156.02|153.62|155.78|153.38|156.21|153.81|155.78|153.38|0
1651230370000|2022-04-29 11:06:10|155.48|153.08|155.6|153.2|155.6|153.2|155.42|153.02|0
1651230380000|2022-04-29 11:06:20|155.54|153.14|155.6|153.2|155.6|153.2|155.54|153.14|0
1651230390000|2022-04-29 11:06:30|155.54|153.14|155.66|153.26|155.66|153.26|155.54|153.14|0
1651230400000|2022-04-29 11:06:40|155.54|153.14|155.66|153.26|155.66|153.26|155.54|153.14|0
1651230410000|2022-04-29 11:06:50|155.9|153.5|156.51|154.11|156.51|154.11|155.9|153.5|0
1651230420000|2022-04-29 11:07:00|156.27|153.87|156.51|154.11|156.51|154.11|156.27|153.87|0
1651230430000|2022-04-29 11:07:10|156.63|154.23|156.63|154.23|156.63|154.23|156.63|154.23|0
1651230440000|2022-04-29 11:07:20|156.75|154.35|156.63|154.23|156.75|154.35|156.63|154.23|0
1651230450000|2022-04-29 11:07:30|156.75|154.35|156.57|154.17|156.75|154.35|156.51|154.11|0
1651230460000|2022-04-29 11:07:40|156.39|153.99|156.39|153.99|156.51|154.11|156.39|153.99|0
1651230470000|2022-04-29 11:07:50|156.14|153.74|156.27|153.87|156.27|153.87|156.14|153.74|0
1651230480000|2022-04-29 11:08:00|156.09|153.69|156.08|153.68|156.09|153.69|156.02|153.62|0
1651230490000|2022-04-29 11:08:10|156.27|153.87|156.51|154.11|156.51|154.11|156.27|153.87|0
1651230500000|2022-04-29 11:08:20|156.27|153.87|156.02|153.62|156.27|153.87|156.02|153.62|0
1651230510000|2022-04-29 11:08:30|156.08|153.68|156.08|153.68|156.08|153.68|156.08|153.68|0
1651230520000|2022-04-29 11:08:40|156.14|153.74|156.14|153.74|156.14|153.74|156.02|153.62|0
1651230530000|2022-04-29 11:08:50|156.26|153.86|155.78|153.38|156.26|153.86|155.78|153.38|0
1651230540000|2022-04-29 11:09:00|155.9|153.5|155.78|153.38|155.9|153.5|155.78|153.38|0
1651230550000|2022-04-29 11:09:10|155.66|153.26|155.53|153.13|155.66|153.26|155.53|153.13|0
1651230560000|2022-04-29 11:09:20|155.66|153.26|155.65|153.25|155.78|153.38|155.65|153.25|0
1651230570000|2022-04-29 11:09:30|155.78|153.38|155.53|153.13|155.78|153.38|155.53|153.13|0
1651230580000|2022-04-29 11:09:40|155.65|153.25|155.65|153.25|155.65|153.25|155.65|153.25|0
1651230590000|2022-04-29 11:09:50|155.9|153.5|155.84|153.44|155.9|153.5|155.78|153.38|0
1651230600000|2022-04-29 11:10:00|155.78|153.38|155.9|153.5|155.9|153.5|155.78|153.38|0
1651230610000|2022-04-29 11:10:10|156.02|153.62|156.26|153.86|156.26|153.86|156.02|153.62|0
1651230620000|2022-04-29 11:10:20|156.39|153.99|156.75|154.35|156.75|154.35|156.39|153.99|0
1651230630000|2022-04-29 11:10:30|156.63|154.23|156.51|154.11|156.63|154.23|156.51|154.11|0
1651230640000|2022-04-29 11:10:40|156.45|154.05|156.38|153.98|156.45|154.05|156.38|153.98|0
1651230650000|2022-04-29 11:10:50|156.26|153.86|156.26|153.86|156.26|153.86|156.26|153.86|0
1651230660000|2022-04-29 11:11:00|156.38|153.98|156.63|154.23|156.63|154.23|156.38|153.98|0
1651230670000|2022-04-29 11:11:10|156.57|154.17|156.51|154.11|156.57|154.17|156.51|154.11|0
1651230680000|2022-04-29 11:11:20|156.63|154.23|157.12|154.72|157.12|154.72|156.63|154.23|0
1651230690000|2022-04-29 11:11:30|157.3|154.9|157.36|154.96|157.36|154.96|157.24|154.84|0
1651230700000|2022-04-29 11:11:40|157.24|154.84|157.36|154.96|157.36|154.96|157.24|154.84|0
1651230710000|2022-04-29 11:11:50|157.43|155.03|157.24|154.84|157.43|155.03|157.24|154.84|0
1651230720000|2022-04-29 11:12:00|157.36|154.96|157.24|154.84|157.36|154.96|157.24|154.84|0
1651230730000|2022-04-29 11:12:10|157.36|154.96|157.24|154.84|157.43|155.03|157.24|154.84|0
1651230740000|2022-04-29 11:12:20|157.36|154.96|157.73|155.33|157.73|155.33|157.36|154.96|0
1651230750000|2022-04-29 11:12:30|158.1|155.7|157.61|155.21|158.1|155.7|157.61|155.21|0
1651230760000|2022-04-29 11:12:40|158.22|155.82|158.04|155.64|158.34|155.94|158.04|155.64|0
1651230770000|2022-04-29 11:12:50|158.1|155.7|158.1|155.7|158.22|155.82|158.1|155.7|0
1651230780000|2022-04-29 11:13:00|158.22|155.82|157.12|154.72|158.22|155.82|157.12|154.72|0
1651230790000|2022-04-29 11:13:10|157.36|154.96|157.73|155.33|157.73|155.33|157.36|154.96|0
1651230800000|2022-04-29 11:13:20|157.61|155.21|157.3|154.9|157.61|155.21|157.3|154.9|0
1651230810000|2022-04-29 11:13:30|157.61|155.21|157.61|155.21|157.61|155.21|157.48|155.08|0
1651230820000|2022-04-29 11:13:40|157.48|155.08|157.73|155.33|157.73|155.33|157.48|155.08|0
1651230830000|2022-04-29 11:13:50|157.61|155.21|157.6|155.2|157.61|155.21|157.48|155.08|0
1651230840000|2022-04-29 11:14:00|157.48|155.08|157.73|155.33|157.73|155.33|157.42|155.02|0
1651230850000|2022-04-29 11:14:10|157.85|155.45|157.73|155.33|157.85|155.45|157.73|155.33|0
1651230860000|2022-04-29 11:14:20|157.79|155.39|158.1|155.7|158.22|155.82|157.79|155.39|0
1651230870000|2022-04-29 11:14:30|157.97|155.57|157.79|155.39|157.97|155.57|157.73|155.33|0
1651230880000|2022-04-29 11:14:40|157.6|155.2|157.48|155.08|157.6|155.2|157.48|155.08|0
1651230890000|2022-04-29 11:14:50|157.55|155.15|157.55|155.15|157.55|155.15|157.55|155.15|0
1651230900000|2022-04-29 11:15:00|157.6|155.2|157.36|154.96|157.6|155.2|157.36|154.96|0
1651230910000|2022-04-29 11:15:10|157.42|155.02|157.36|154.96|157.42|155.02|157.36|154.96|0
1651230920000|2022-04-29 11:15:20|157.24|154.84|157.6|155.2|157.6|155.2|157.24|154.84|0
1651230930000|2022-04-29 11:15:30|157.73|155.33|157.48|155.08|157.73|155.33|157.48|155.08|0
1651230940000|2022-04-29 11:15:40|157.36|154.96|157.48|155.08|157.6|155.2|157.36|154.96|0
1651230950000|2022-04-29 11:15:50|157.6|155.2|157.48|155.08|157.6|155.2|157.48|155.08|0
1651230960000|2022-04-29 11:16:00|157.36|154.96|157.54|155.14|157.6|155.2|157.36|154.96|0
1651230970000|2022-04-29 11:16:10|157.48|155.08|157.36|154.96|157.48|155.08|157.36|154.96|0
1651230980000|2022-04-29 11:16:20|157.23|154.83|157.3|154.9|157.3|154.9|157.23|154.83|0
1651230990000|2022-04-29 11:16:30|157.11|154.71|156.99|154.59|157.18|154.78|156.99|154.59|0
1651231000000|2022-04-29 11:16:40|156.87|154.47|156.87|154.47|156.99|154.59|156.87|154.47|0
1651231010000|2022-04-29 11:16:50|156.93|154.53|156.69|154.29|156.93|154.53|156.69|154.29|0
1651231020000|2022-04-29 11:17:00|156.62|154.22|156.62|154.22|156.69|154.29|156.62|154.22|0
1651231030000|2022-04-29 11:17:10|156.87|154.47|156.87|154.47|156.87|154.47|156.81|154.41|0
1651231040000|2022-04-29 11:17:20|156.81|154.41|156.87|154.47|156.87|154.47|156.81|154.41|0
1651231060000|2022-04-29 11:17:40|156.74|154.34|156.62|154.22|156.74|154.34|156.62|154.22|0
1651231070000|2022-04-29 11:17:50|157.11|154.71|156.87|154.47|157.11|154.71|156.87|154.47|0
1651231080000|2022-04-29 11:18:00|157.23|154.83|157.23|154.83|157.23|154.83|157.23|154.83|0
1651231090000|2022-04-29 11:18:10|157.36|154.96|157.23|154.83|157.36|154.96|157.23|154.83|0
1651231100000|2022-04-29 11:18:20|156.99|154.59|157.6|155.2|157.6|155.2|156.99|154.59|0
1651231110000|2022-04-29 11:18:30|157.48|155.08|157.23|154.83|157.48|155.08|157.23|154.83|0
1651231120000|2022-04-29 11:18:40|157.11|154.71|157.11|154.71|157.23|154.83|157.11|154.71|0
1651231130000|2022-04-29 11:18:50|156.99|154.59|156.86|154.46|156.99|154.59|156.86|154.46|0
1651231140000|2022-04-29 11:19:00|156.93|154.53|156.86|154.46|156.93|154.53|156.86|154.46|0
1651231150000|2022-04-29 11:19:10|156.74|154.34|156.74|154.34|156.74|154.34|156.74|154.34|0
1651231160000|2022-04-29 11:19:20|156.99|154.59|156.74|154.34|156.99|154.59|156.74|154.34|0
1651231170000|2022-04-29 11:19:30|156.81|154.41|155.89|153.49|156.81|154.41|155.89|153.49|0
1651231180000|2022-04-29 11:19:40|155.77|153.37|155.77|153.37|155.77|153.37|155.77|153.37|0
1651231190000|2022-04-29 11:19:50|155.83|153.43|155.77|153.37|155.83|153.43|155.64|153.24|0
1651231200000|2022-04-29 11:20:00|155.83|153.43|155.52|153.12|155.83|153.43|155.52|153.12|0
1651231210000|2022-04-29 11:20:10|155.4|153|155.46|153.06|155.52|153.12|155.4|153|0
1651231220000|2022-04-29 11:20:20|155.4|153|155.4|153|155.4|153|155.28|152.88|0
1651231230000|2022-04-29 11:20:30|155.64|153.24|155.89|153.49|155.89|153.49|155.64|153.24|0
1651231240000|2022-04-29 11:20:40|156.01|153.61|155.89|153.49|156.01|153.61|155.89|153.49|0
1651231250000|2022-04-29 11:20:50|156.01|153.61|155.76|153.36|156.01|153.61|155.76|153.36|0
1651231260000|2022-04-29 11:21:00|155.52|153.12|155.76|153.36|155.89|153.49|155.52|153.12|0
1651231270000|2022-04-29 11:21:10|155.71|153.31|155.83|153.43|155.83|153.43|155.71|153.31|0
1651231280000|2022-04-29 11:21:20|155.52|153.12|155.58|153.18|155.64|153.24|155.52|153.12|0
1651231290000|2022-04-29 11:21:30|155.52|153.12|155.28|152.88|155.52|153.12|155.28|152.88|0
1651231300000|2022-04-29 11:21:40|155.16|152.76|155.16|152.76|155.28|152.88|155.16|152.76|0
1651231310000|2022-04-29 11:21:50|155.28|152.88|155.4|153|155.4|153|155.28|152.88|0
1651231320000|2022-04-29 11:22:00|155.28|152.88|155.4|153|155.4|153|155.28|152.88|0
1651231330000|2022-04-29 11:22:10|155.34|152.94|155.15|152.75|155.4|153|155.15|152.75|0
1651231340000|2022-04-29 11:22:20|155.28|152.88|155.28|152.88|155.4|153|155.28|152.88|0
1651231350000|2022-04-29 11:22:30|155.15|152.75|154.98|152.58|155.15|152.75|154.98|152.58|0
1651231360000|2022-04-29 11:22:40|155.15|152.75|155.15|152.75|155.15|152.75|155.15|152.75|0
1651231370000|2022-04-29 11:22:50|155.03|152.63|155.15|152.75|155.15|152.75|155.03|152.63|0
1651231380000|2022-04-29 11:23:00|155.03|152.63|155.03|152.63|155.1|152.7|155.03|152.63|0
1651231390000|2022-04-29 11:23:10|155.1|152.7|155.03|152.63|155.15|152.75|155.03|152.63|0
1651231400000|2022-04-29 11:23:20|154.91|152.51|154.91|152.51|154.91|152.51|154.91|152.51|0
1651231410000|2022-04-29 11:23:30|154.79|152.39|154.79|152.39|154.85|152.45|154.79|152.39|0
1651231420000|2022-04-29 11:23:40|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1651231430000|2022-04-29 11:23:50|154.91|152.51|154.91|152.51|154.91|152.51|154.91|152.51|0
1651231440000|2022-04-29 11:24:00|154.97|152.57|154.91|152.51|155.03|152.63|154.91|152.51|0
1651231450000|2022-04-29 11:24:10|155.03|152.63|154.91|152.51|155.03|152.63|154.91|152.51|0
1651231460000|2022-04-29 11:24:20|155.03|152.63|154.97|152.57|155.03|152.63|154.91|152.51|0
1651231470000|2022-04-29 11:24:30|154.91|152.51|154.97|152.57|155.03|152.63|154.91|152.51|0
1651231480000|2022-04-29 11:24:40|155.03|152.63|154.79|152.39|155.03|152.63|154.79|152.39|0
1651231490000|2022-04-29 11:24:50|154.85|152.45|155.03|152.63|155.03|152.63|154.79|152.39|0
1651231500000|2022-04-29 11:25:00|154.97|152.57|154.91|152.51|154.97|152.57|154.91|152.51|0
1651231510000|2022-04-29 11:25:10|155.03|152.63|155.15|152.75|155.15|152.75|155.03|152.63|0
1651231520000|2022-04-29 11:25:20|155.39|152.99|155.39|152.99|155.39|152.99|155.27|152.87|0
1651231530000|2022-04-29 11:25:30|155.27|152.87|155.27|152.87|155.27|152.87|155.27|152.87|0
1651231540000|2022-04-29 11:25:40|155.39|152.99|155.34|152.94|155.39|152.99|155.21|152.81|0
1651231550000|2022-04-29 11:25:50|155.27|152.87|155.27|152.87|155.39|152.99|155.27|152.87|0
1651231560000|2022-04-29 11:26:00|155.15|152.75|155.03|152.63|155.15|152.75|155.03|152.63|0
1651231570000|2022-04-29 11:26:10|154.67|152.27|154.61|152.21|154.79|152.39|154.61|152.21|0
1651231580000|2022-04-29 11:26:20|154.67|152.27|154.54|152.14|154.67|152.27|154.54|152.14|0
1651231590000|2022-04-29 11:26:30|154.67|152.27|154.42|152.02|154.67|152.27|154.42|152.02|0
1651231600000|2022-04-29 11:26:40|154.49|152.09|154.61|152.21|154.61|152.21|154.42|152.02|0
1651231610000|2022-04-29 11:26:50|154.54|152.14|154.66|152.26|154.79|152.39|154.54|152.14|0
1651231620000|2022-04-29 11:27:00|154.54|152.14|154.54|152.14|154.61|152.21|154.54|152.14|0
1651231630000|2022-04-29 11:27:10|154.3|151.9|154.3|151.9|154.42|152.02|154.3|151.9|0
1651231640000|2022-04-29 11:27:20|154.66|152.26|154.66|152.26|154.79|152.39|154.66|152.26|0
1651231650000|2022-04-29 11:27:30|154.54|152.14|154.79|152.39|154.79|152.39|154.54|152.14|0
1651231660000|2022-04-29 11:27:40|154.66|152.26|154.79|152.39|154.79|152.39|154.66|152.26|0
1651231670000|2022-04-29 11:27:50|154.91|152.51|155.09|152.69|155.09|152.69|154.91|152.51|0
1651231680000|2022-04-29 11:28:00|155.03|152.63|155.15|152.75|155.15|152.75|155.03|152.63|0
1651231690000|2022-04-29 11:28:10|155.27|152.87|155.51|153.11|155.51|153.11|155.27|152.87|0
1651231700000|2022-04-29 11:28:20|155.7|153.3|155.88|153.48|155.88|153.48|155.7|153.3|0
1651231710000|2022-04-29 11:28:30|155.76|153.36|155.63|153.23|155.76|153.36|155.63|153.23|0
1651231720000|2022-04-29 11:28:40|155.76|153.36|156.37|153.97|156.37|153.97|155.76|153.36|0
1651231730000|2022-04-29 11:28:50|156.31|153.91|156.49|154.09|156.49|154.09|156.12|153.72|0
1651231740000|2022-04-29 11:29:00|156.24|153.84|156.36|153.96|156.36|153.96|156.24|153.84|0
1651231750000|2022-04-29 11:29:10|156.31|153.91|156|153.6|156.31|153.91|156|153.6|0
1651231760000|2022-04-29 11:29:20|155.88|153.48|156|153.6|156|153.6|155.88|153.48|0
1651231770000|2022-04-29 11:29:30|156.06|153.66|156|153.6|156.06|153.66|156|153.6|0
1651231780000|2022-04-29 11:29:40|155.88|153.48|155.94|153.54|155.94|153.54|155.75|153.35|0
1651231790000|2022-04-29 11:29:50|155.88|153.48|155.63|153.23|155.88|153.48|155.63|153.23|0
1651231800000|2022-04-29 11:30:00|155.7|153.3|155.88|153.48|155.88|153.48|155.63|153.23|0
1651231810000|2022-04-29 11:30:10|155.75|153.35|156|153.6|156|153.6|155.75|153.35|0
1651231820000|2022-04-29 11:30:20|155.88|153.48|156|153.6|156|153.6|155.88|153.48|0
1651231830000|2022-04-29 11:30:30|155.88|153.48|155.75|153.35|155.88|153.48|155.75|153.35|0
1651231840000|2022-04-29 11:30:40|155.88|153.48|155.45|153.05|155.88|153.48|155.45|153.05|0
1651231850000|2022-04-29 11:30:50|155.27|152.87|155.15|152.75|155.27|152.87|155.02|152.62|0
1651231860000|2022-04-29 11:31:00|154.9|152.5|154.78|152.38|154.9|152.5|154.66|152.26|0
1651231870000|2022-04-29 11:31:10|154.9|152.5|154.78|152.38|155.02|152.62|154.78|152.38|0
1651231880000|2022-04-29 11:31:20|154.66|152.26|155.09|152.69|155.15|152.75|154.66|152.26|0
1651231890000|2022-04-29 11:31:30|155.02|152.62|155.09|152.69|155.14|152.74|155.02|152.62|0
1651231900000|2022-04-29 11:31:40|155.14|152.74|155.51|153.11|155.51|153.11|155.14|152.74|0
1651231910000|2022-04-29 11:31:50|155.57|153.17|155.45|153.05|155.57|153.17|155.45|153.05|0
1651231920000|2022-04-29 11:32:00|155.51|153.11|155.87|153.47|155.87|153.47|155.51|153.11|0
1651231930000|2022-04-29 11:32:10|156.36|153.96|156.73|154.33|156.73|154.33|156.36|153.96|0
1651231940000|2022-04-29 11:32:20|156.61|154.21|156.61|154.21|156.61|154.21|156.48|154.08|0
1651231950000|2022-04-29 11:32:30|156.73|154.33|156.79|154.39|156.85|154.45|156.73|154.33|0
1651231960000|2022-04-29 11:32:40|156.73|154.33|156.85|154.45|156.85|154.45|156.73|154.33|0
1651231970000|2022-04-29 11:32:50|156.48|154.08|156.48|154.08|156.48|154.08|156.42|154.02|0
1651231980000|2022-04-29 11:33:00|156.6|154.2|156.6|154.2|156.6|154.2|156.48|154.08|0
1651231990000|2022-04-29 11:33:10|156.73|154.33|156.91|154.51|156.97|154.57|156.73|154.33|0
1651232000000|2022-04-29 11:33:20|156.97|154.57|157.09|154.69|157.09|154.69|156.97|154.57|0
1651232010000|2022-04-29 11:33:30|156.97|154.57|157.22|154.82|157.22|154.82|156.97|154.57|0
1651232020000|2022-04-29 11:33:40|157.34|154.94|157.46|155.06|157.46|155.06|157.34|154.94|0
1651232030000|2022-04-29 11:33:50|157.34|154.94|157.28|154.88|157.34|154.94|157.28|154.88|0
1651232040000|2022-04-29 11:34:00|157.22|154.82|157.28|154.88|157.28|154.88|157.22|154.82|0
1651232050000|2022-04-29 11:34:10|157.09|154.69|157.09|154.69|157.09|154.69|156.97|154.57|0
1651232060000|2022-04-29 11:34:20|157.03|154.63|157.34|154.94|157.34|154.94|157.03|154.63|0
1651232070000|2022-04-29 11:34:30|157.28|154.88|157.34|154.94|157.34|154.94|157.22|154.82|0
1651232080000|2022-04-29 11:34:40|157.21|154.81|157.21|154.81|157.21|154.81|157.21|154.81|0
1651232090000|2022-04-29 11:34:50|157.34|154.94|157.4|155|157.46|155.06|157.34|154.94|0
1651232100000|2022-04-29 11:35:00|157.46|155.06|157.83|155.43|157.83|155.43|157.46|155.06|0
1651232110000|2022-04-29 11:35:10|157.95|155.55|158.07|155.67|158.07|155.67|157.95|155.55|0
1651232120000|2022-04-29 11:35:20|157.95|155.55|158.01|155.61|158.07|155.67|157.95|155.55|0
1651232130000|2022-04-29 11:35:30|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1651232140000|2022-04-29 11:35:40|158.01|155.61|157.95|155.55|158.01|155.61|157.95|155.55|0
1651232150000|2022-04-29 11:35:50|157.83|155.43|157.95|155.55|157.95|155.55|157.83|155.43|0
1651232160000|2022-04-29 11:36:00|157.83|155.43|157.83|155.43|157.95|155.55|157.83|155.43|0
1651232170000|2022-04-29 11:36:10|157.77|155.37|158.01|155.61|158.01|155.61|157.77|155.37|0
1651232180000|2022-04-29 11:36:20|157.95|155.55|157.83|155.43|157.95|155.55|157.83|155.43|0
1651232200000|2022-04-29 11:36:40|157.95|155.55|157.83|155.43|157.95|155.55|157.7|155.3|0
1651232210000|2022-04-29 11:36:50|157.89|155.49|157.95|155.55|157.95|155.55|157.89|155.49|0
1651232220000|2022-04-29 11:37:00|158.07|155.67|158.01|155.61|158.07|155.67|158.01|155.61|0
1651232230000|2022-04-29 11:37:10|158.07|155.67|158.07|155.67|158.19|155.79|158.07|155.67|0
1651232250000|2022-04-29 11:37:30|158.01|155.61|158.07|155.67|158.07|155.67|157.95|155.55|0
1651232260000|2022-04-29 11:37:40|158.19|155.79|158.07|155.67|158.19|155.79|158.07|155.67|0
1651232270000|2022-04-29 11:37:50|157.95|155.55|157.82|155.42|157.95|155.55|157.82|155.42|0
1651232280000|2022-04-29 11:38:00|157.7|155.3|157.82|155.42|157.82|155.42|157.58|155.18|0
1651232290000|2022-04-29 11:38:10|157.95|155.55|157.7|155.3|157.95|155.55|157.7|155.3|0
1651232300000|2022-04-29 11:38:20|157.82|155.42|158.07|155.67|158.07|155.67|157.82|155.42|0
1651232310000|2022-04-29 11:38:30|157.95|155.55|158.07|155.67|158.07|155.67|157.95|155.55|0
1651232320000|2022-04-29 11:38:40|158.01|155.61|158.07|155.67|158.07|155.67|158.01|155.61|0
1651232330000|2022-04-29 11:38:50|158.19|155.79|158.07|155.67|158.19|155.79|158.07|155.67|0
1651232340000|2022-04-29 11:39:00|158.13|155.73|158.19|155.79|158.26|155.86|158.13|155.73|0
1651232350000|2022-04-29 11:39:10|158.13|155.73|158.07|155.67|158.13|155.73|158.07|155.67|0
1651232370000|2022-04-29 11:39:30|158.01|155.61|157.95|155.55|158.01|155.61|157.95|155.55|0
1651232380000|2022-04-29 11:39:40|157.89|155.49|157.64|155.24|157.89|155.49|157.64|155.24|0
1651232390000|2022-04-29 11:39:50|157.58|155.18|157.27|154.87|157.58|155.18|157.21|154.81|0
1651232400000|2022-04-29 11:40:00|157.58|155.18|157.7|155.3|157.7|155.3|157.58|155.18|0
1651232410000|2022-04-29 11:40:10|157.64|155.24|157.45|155.05|157.64|155.24|157.45|155.05|0
1651232420000|2022-04-29 11:40:20|158.31|155.91|158.31|155.91|158.31|155.91|158.19|155.79|0
1651232430000|2022-04-29 11:40:30|158.93|156.53|158.99|156.59|159.05|156.65|158.93|156.53|0
1651232440000|2022-04-29 11:40:40|158.68|156.28|158.44|156.04|158.93|156.53|158.44|156.04|0
1651232450000|2022-04-29 11:40:50|158.31|155.91|158.38|155.98|158.38|155.98|158.31|155.91|0
1651232460000|2022-04-29 11:41:00|158.44|156.04|158.56|156.16|158.56|156.16|158.31|155.91|0
1651232470000|2022-04-29 11:41:10|158.31|155.91|158.31|155.91|158.31|155.91|158.25|155.85|0
1651232480000|2022-04-29 11:41:20|158.19|155.79|158.07|155.67|158.19|155.79|158.07|155.67|0
1651232490000|2022-04-29 11:41:30|158.19|155.79|158.44|156.04|158.44|156.04|158.19|155.79|0
1651232500000|2022-04-29 11:41:40|158.31|155.91|158.44|156.04|158.44|156.04|158.31|155.91|0
1651232510000|2022-04-29 11:41:50|158.56|156.16|158.5|156.1|158.56|156.16|158.44|156.04|0
1651232520000|2022-04-29 11:42:00|158.44|156.04|158.62|156.22|158.68|156.28|158.44|156.04|0
1651232530000|2022-04-29 11:42:10|158.56|156.16|158.68|156.28|158.93|156.53|158.56|156.16|0
1651232540000|2022-04-29 11:42:20|158.93|156.53|158.8|156.4|159.05|156.65|158.8|156.4|0
1651232550000|2022-04-29 11:42:30|158.87|156.47|158.31|155.91|158.87|156.47|158.31|155.91|0
1651232560000|2022-04-29 11:42:40|158.01|155.61|157.45|155.05|158.01|155.61|157.45|155.05|0
1651232570000|2022-04-29 11:42:50|157.57|155.17|157.64|155.24|157.82|155.42|157.57|155.17|0
1651232580000|2022-04-29 11:43:00|157.45|155.05|157.82|155.42|157.82|155.42|157.45|155.05|0
1651232590000|2022-04-29 11:43:10|157.94|155.54|157.88|155.48|157.94|155.54|157.88|155.48|0
1651232600000|2022-04-29 11:43:20|157.82|155.42|157.7|155.3|157.82|155.42|157.7|155.3|0
1651232610000|2022-04-29 11:43:30|157.64|155.24|157.57|155.17|157.7|155.3|157.57|155.17|0
1651232620000|2022-04-29 11:43:40|157.45|155.05|157.45|155.05|157.51|155.11|157.33|154.93|0
1651232630000|2022-04-29 11:43:50|157.33|154.93|157.33|154.93|157.33|154.93|157.33|154.93|0
1651232640000|2022-04-29 11:44:00|157.57|155.17|157.57|155.17|157.57|155.17|157.57|155.17|0
1651232650000|2022-04-29 11:44:10|157.7|155.3|157.76|155.36|157.76|155.36|157.7|155.3|0
1651232660000|2022-04-29 11:44:20|157.7|155.3|157.82|155.42|157.82|155.42|157.69|155.29|0
1651232670000|2022-04-29 11:44:30|157.69|155.29|157.69|155.29|157.69|155.29|157.69|155.29|0
1651232680000|2022-04-29 11:44:40|157.76|155.36|157.94|155.54|157.94|155.54|157.76|155.36|0
1651232690000|2022-04-29 11:44:50|158.06|155.66|158.31|155.91|158.31|155.91|158.06|155.66|0
1651232700000|2022-04-29 11:45:00|158.37|155.97|158.31|155.91|158.43|156.03|158.31|155.91|0
1651232710000|2022-04-29 11:45:10|157.94|155.54|157.82|155.42|157.94|155.54|157.82|155.42|0
1651232720000|2022-04-29 11:45:20|157.69|155.29|157.69|155.29|157.69|155.29|157.69|155.29|0
1651232730000|2022-04-29 11:45:30|157.82|155.42|157.69|155.29|157.82|155.42|157.69|155.29|0
1651232740000|2022-04-29 11:45:40|157.76|155.36|157.82|155.42|157.82|155.42|157.76|155.36|0
1651232750000|2022-04-29 11:45:50|157.69|155.29|157.57|155.17|157.69|155.29|157.57|155.17|0
1651232760000|2022-04-29 11:46:00|157.69|155.29|157.69|155.29|157.69|155.29|157.69|155.29|0
1651232770000|2022-04-29 11:46:10|157.76|155.36|157.82|155.42|157.94|155.54|157.69|155.29|0
1651232780000|2022-04-29 11:46:20|158.31|155.91|158.18|155.78|158.31|155.91|158.18|155.78|0
1651232790000|2022-04-29 11:46:30|157.94|155.54|158|155.6|158|155.6|157.94|155.54|0
1651232800000|2022-04-29 11:46:40|157.82|155.42|158.06|155.66|158.06|155.66|157.82|155.42|0
1651232810000|2022-04-29 11:46:50|158.31|155.91|157.82|155.42|158.31|155.91|157.82|155.42|0
1651232820000|2022-04-29 11:47:00|157.69|155.29|157.57|155.17|157.69|155.29|157.57|155.17|0
1651232830000|2022-04-29 11:47:10|157.45|155.05|157.45|155.05|157.45|155.05|157.45|155.05|0
1651232840000|2022-04-29 11:47:20|157.51|155.11|157.45|155.05|157.57|155.17|157.45|155.05|0
1651232850000|2022-04-29 11:47:30|157.57|155.17|157.45|155.05|157.57|155.17|157.45|155.05|0
1651232860000|2022-04-29 11:47:40|157.32|154.92|157.2|154.8|157.32|154.92|157.2|154.8|0
1651232870000|2022-04-29 11:47:50|157.14|154.74|157.69|155.29|157.69|155.29|157.14|154.74|0
1651232880000|2022-04-29 11:48:00|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1651232890000|2022-04-29 11:48:10|157.69|155.29|157.88|155.48|157.94|155.54|157.69|155.29|0
1651232900000|2022-04-29 11:48:20|157.81|155.41|158.06|155.66|158.06|155.66|157.81|155.41|0
1651232910000|2022-04-29 11:48:30|157.94|155.54|157.81|155.41|157.94|155.54|157.75|155.35|0
1651232920000|2022-04-29 11:48:40|157.94|155.54|158.18|155.78|158.18|155.78|157.94|155.54|0
1651232930000|2022-04-29 11:48:50|158.43|156.03|158.18|155.78|158.43|156.03|158.18|155.78|0
1651232940000|2022-04-29 11:49:00|158.25|155.85|158.06|155.66|158.25|155.85|157.94|155.54|0
1651232950000|2022-04-29 11:49:10|158.18|155.78|158.55|156.15|158.55|156.15|158.18|155.78|0
1651232960000|2022-04-29 11:49:20|158.3|155.9|158.67|156.27|158.67|156.27|158.3|155.9|0
1651232970000|2022-04-29 11:49:30|158.92|156.52|158.92|156.52|159.04|156.64|158.92|156.52|0
1651232980000|2022-04-29 11:49:40|158.86|156.46|158.92|156.52|158.98|156.58|158.86|156.46|0
1651232990000|2022-04-29 11:49:50|158.8|156.4|158.67|156.27|158.8|156.4|158.67|156.27|0
1651233000000|2022-04-29 11:50:00|158.74|156.34|158.67|156.27|158.8|156.4|158.67|156.27|0
1651233010000|2022-04-29 11:50:10|158.8|156.4|158.92|156.52|159.04|156.64|158.8|156.4|0
1651233020000|2022-04-29 11:50:20|159.04|156.64|159.04|156.64|159.17|156.77|158.98|156.58|0
1651233030000|2022-04-29 11:50:30|159.17|156.77|159.17|156.77|159.17|156.77|159.17|156.77|0
1651233040000|2022-04-29 11:50:40|159.29|156.89|159.78|157.38|159.78|157.38|159.29|156.89|0
1651233050000|2022-04-29 11:50:50|159.66|157.26|159.54|157.14|159.66|157.26|159.41|157.01|0
1651233060000|2022-04-29 11:51:00|159.66|157.26|159.66|157.26|159.78|157.38|159.6|157.2|0
1651233070000|2022-04-29 11:51:10|159.78|157.38|159.91|157.51|159.91|157.51|159.78|157.38|0
1651233080000|2022-04-29 11:51:20|160.03|157.63|159.91|157.51|160.03|157.63|159.91|157.51|0
1651233090000|2022-04-29 11:51:30|160.16|157.76|159.91|157.51|160.16|157.76|159.91|157.51|0
1651233100000|2022-04-29 11:51:40|159.78|157.38|159.78|157.38|159.78|157.38|159.78|157.38|0
1651233110000|2022-04-29 11:51:50|159.91|157.51|159.78|157.38|159.91|157.51|159.66|157.26|0
1651233120000|2022-04-29 11:52:00|159.91|157.51|160.03|157.63|160.16|157.76|159.91|157.51|0
1651233130000|2022-04-29 11:52:10|159.91|157.51|159.91|157.51|159.91|157.51|159.78|157.38|0
1651233140000|2022-04-29 11:52:20|159.85|157.45|159.78|157.38|159.85|157.45|159.78|157.38|0
1651233150000|2022-04-29 11:52:30|160.03|157.63|160.15|157.75|160.15|157.75|160.03|157.63|0
1651233160000|2022-04-29 11:52:40|160.03|157.63|160.15|157.75|160.15|157.75|160.03|157.63|0
1651233170000|2022-04-29 11:52:50|159.91|157.51|159.72|157.32|159.97|157.57|159.72|157.32|0
1651233180000|2022-04-29 11:53:00|159.78|157.38|159.53|157.13|159.78|157.38|159.41|157.01|0
1651233190000|2022-04-29 11:53:10|159.41|157.01|159.29|156.89|159.41|157.01|159.29|156.89|0
1651233200000|2022-04-29 11:53:20|159.35|156.95|159.53|157.13|159.53|157.13|159.29|156.89|0
1651233210000|2022-04-29 11:53:30|159.41|157.01|159.53|157.13|159.53|157.13|159.41|157.01|0
1651233220000|2022-04-29 11:53:40|159.29|156.89|159.29|156.89|159.29|156.89|159.29|156.89|0
1651233230000|2022-04-29 11:53:50|159.41|157.01|159.29|156.89|159.41|157.01|159.29|156.89|0
1651233240000|2022-04-29 11:54:00|159.23|156.83|159.16|156.76|159.23|156.83|159.1|156.7|0
1651233250000|2022-04-29 11:54:10|159.29|156.89|159.29|156.89|159.41|157.01|159.29|156.89|0
1651233270000|2022-04-29 11:54:30|159.16|156.76|158.79|156.39|159.16|156.76|158.79|156.39|0
1651233280000|2022-04-29 11:54:40|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1651233290000|2022-04-29 11:54:50|158.79|156.39|158.86|156.46|158.86|156.46|158.79|156.39|0
1651233300000|2022-04-29 11:55:00|158.91|156.51|158.54|156.14|158.91|156.51|158.54|156.14|0
1651233310000|2022-04-29 11:55:10|158.3|155.9|158.3|155.9|158.3|155.9|158.3|155.9|0
1651233320000|2022-04-29 11:55:20|158.17|155.77|157.93|155.53|158.17|155.77|157.93|155.53|0
1651233330000|2022-04-29 11:55:30|158.05|155.65|157.93|155.53|158.05|155.65|157.93|155.53|0
1651233340000|2022-04-29 11:55:40|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1651233350000|2022-04-29 11:55:50|157.68|155.28|157.62|155.22|157.68|155.28|157.62|155.22|0
1651233360000|2022-04-29 11:56:00|157.81|155.41|157.93|155.53|158.05|155.65|157.81|155.41|0
1651233370000|2022-04-29 11:56:10|158.05|155.65|158.17|155.77|158.17|155.77|158.05|155.65|0
1651233380000|2022-04-29 11:56:20|158.05|155.65|157.26|154.86|158.05|155.65|157.26|154.86|0
1651233390000|2022-04-29 11:56:30|157.31|154.91|157.31|154.91|157.31|154.91|157.19|154.79|0
1651233400000|2022-04-29 11:56:40|157.44|155.04|157.44|155.04|157.44|155.04|157.44|155.04|0
1651233410000|2022-04-29 11:56:50|157.38|154.98|157.31|154.91|157.38|154.98|157.31|154.91|0
1651233420000|2022-04-29 11:57:00|157.19|154.79|157.07|154.67|157.19|154.79|156.95|154.55|0
1651233430000|2022-04-29 11:57:10|157.19|154.79|157.44|155.04|157.44|155.04|157.19|154.79|0
1651233450000|2022-04-29 11:57:30|157.56|155.16|157.19|154.79|157.56|155.16|157.19|154.79|0
1651233460000|2022-04-29 11:57:40|157.07|154.67|157.19|154.79|157.19|154.79|157.07|154.67|0
1651233470000|2022-04-29 11:57:50|157.07|154.67|157.31|154.91|157.31|154.91|157.07|154.67|0
1651233480000|2022-04-29 11:58:00|157.43|155.03|157.07|154.67|157.43|155.03|157.07|154.67|0
1651233490000|2022-04-29 11:58:10|157.19|154.79|157.19|154.79|157.19|154.79|157.13|154.73|0
1651233500000|2022-04-29 11:58:20|157.31|154.91|157.31|154.91|157.31|154.91|157.19|154.79|0
1651233510000|2022-04-29 11:58:30|157.43|155.03|157.43|155.03|157.43|155.03|157.38|154.98|0
1651233520000|2022-04-29 11:58:40|157.31|154.91|157.31|154.91|157.31|154.91|157.25|154.85|0
1651233530000|2022-04-29 11:58:50|157.43|155.03|157.43|155.03|157.43|155.03|157.43|155.03|0
1651233540000|2022-04-29 11:59:00|157.56|155.16|157.43|155.03|157.56|155.16|157.43|155.03|0
1651233550000|2022-04-29 11:59:10|157.92|155.52|158.42|156.02|158.42|156.02|157.92|155.52|0
1651233560000|2022-04-29 11:59:20|158.29|155.89|158.29|155.89|158.29|155.89|158.29|155.89|0
1651233570000|2022-04-29 11:59:30|158.17|155.77|158.42|156.02|158.42|156.02|158.17|155.77|0
1651233580000|2022-04-29 11:59:40|158.79|156.39|158.66|156.26|158.79|156.39|158.66|156.26|0
1651233590000|2022-04-29 11:59:50|158.54|156.14|158.29|155.89|158.54|156.14|158.29|155.89|0
1651233600000|2022-04-29 12:00:00|158.36|155.96|158.36|155.96|158.79|156.39|158.36|155.96|0
1651233610000|2022-04-29 12:00:10|158.05|155.65|157.62|155.22|158.05|155.65|157.62|155.22|0
1651233620000|2022-04-29 12:00:20|157.5|155.1|157.74|155.34|157.74|155.34|157.43|155.03|0
1651233630000|2022-04-29 12:00:30|158.05|155.65|158.17|155.77|158.17|155.77|157.92|155.52|0
1651233640000|2022-04-29 12:00:40|157.92|155.52|158.05|155.65|158.05|155.65|157.92|155.52|0
1651233650000|2022-04-29 12:00:50|158.17|155.77|158.29|155.89|158.29|155.89|158.17|155.77|0
1651233660000|2022-04-29 12:01:00|158.41|156.01|158.17|155.77|158.41|156.01|158.17|155.77|0
1651233670000|2022-04-29 12:01:10|158.11|155.71|157.92|155.52|158.17|155.77|157.92|155.52|0
1651233680000|2022-04-29 12:01:20|157.8|155.4|157.92|155.52|157.92|155.52|157.8|155.4|0
1651233690000|2022-04-29 12:01:30|157.8|155.4|157.68|155.28|157.8|155.4|157.68|155.28|0
1651233700000|2022-04-29 12:01:40|157.55|155.15|157.25|154.85|157.55|155.15|157.25|154.85|0
1651233710000|2022-04-29 12:01:50|157.19|154.79|156.82|154.42|157.19|154.79|156.82|154.42|0
1651233720000|2022-04-29 12:02:00|157|154.6|157|154.6|157.19|154.79|157|154.6|0
1651233730000|2022-04-29 12:02:10|157.06|154.66|157.19|154.79|157.19|154.79|157.06|154.66|0
1651233740000|2022-04-29 12:02:20|157.31|154.91|157.18|154.78|157.31|154.91|157.18|154.78|0
1651233750000|2022-04-29 12:02:30|157.55|155.15|157.43|155.03|157.55|155.15|157.43|155.03|0
1651233760000|2022-04-29 12:02:40|157.31|154.91|157.06|154.66|157.31|154.91|157|154.6|0
1651233770000|2022-04-29 12:02:50|157.18|154.78|157.18|154.78|157.18|154.78|157.06|154.66|0
1651233780000|2022-04-29 12:03:00|157.06|154.66|157.18|154.78|157.18|154.78|157.06|154.66|0
1651233790000|2022-04-29 12:03:10|157.25|154.85|157.18|154.78|157.25|154.85|157.18|154.78|0
1651233800000|2022-04-29 12:03:20|157.31|154.91|157.25|154.85|157.37|154.97|157.25|154.85|0
1651233810000|2022-04-29 12:03:30|157.43|155.03|157.31|154.91|157.43|155.03|157.31|154.91|0
1651233820000|2022-04-29 12:03:40|157.43|155.03|157.43|155.03|157.43|155.03|157.31|154.91|0
1651233830000|2022-04-29 12:03:50|157.06|154.66|157.18|154.78|157.43|155.03|157.06|154.66|0
1651233840000|2022-04-29 12:04:00|157.31|154.91|157.43|155.03|157.43|155.03|157.31|154.91|0
1651233850000|2022-04-29 12:04:10|157.18|154.78|157.06|154.66|157.25|154.85|156.94|154.54|0
1651233860000|2022-04-29 12:04:20|156.94|154.54|157|154.6|157.06|154.66|156.94|154.54|0
1651233870000|2022-04-29 12:04:30|157.06|154.66|157.06|154.66|157.06|154.66|157.06|154.66|0
1651233880000|2022-04-29 12:04:40|157.18|154.78|157.18|154.78|157.18|154.78|157.18|154.78|0
1651233890000|2022-04-29 12:04:50|157.3|154.9|157.18|154.78|157.3|154.9|157.18|154.78|0
1651233900000|2022-04-29 12:05:00|157.06|154.66|156.57|154.17|157.06|154.66|156.57|154.17|0
1651233910000|2022-04-29 12:05:10|156.69|154.29|156.69|154.29|156.69|154.29|156.57|154.17|0
1651233920000|2022-04-29 12:05:20|156.33|153.93|156.45|154.05|156.45|154.05|156.33|153.93|0
1651233930000|2022-04-29 12:05:30|156.33|153.93|156.08|153.68|156.33|153.93|156.08|153.68|0
1651233940000|2022-04-29 12:05:40|155.96|153.56|156.33|153.93|156.33|153.93|155.96|153.56|0
1651233950000|2022-04-29 12:05:50|156.45|154.05|156.39|153.99|156.45|154.05|156.39|153.99|0
1651233960000|2022-04-29 12:06:00|156.33|153.93|156.2|153.8|156.57|154.17|156.2|153.8|0
1651233970000|2022-04-29 12:06:10|156.32|153.92|156.45|154.05|156.45|154.05|156.32|153.92|0
1651233980000|2022-04-29 12:06:20|156.57|154.17|156.94|154.54|156.94|154.54|156.57|154.17|0
1651233990000|2022-04-29 12:06:30|157|154.6|157.18|154.78|157.18|154.78|157|154.6|0
1651234000000|2022-04-29 12:06:40|157.06|154.66|157.55|155.15|157.55|155.15|157.06|154.66|0
1651234010000|2022-04-29 12:06:50|157.67|155.27|157.79|155.39|157.79|155.39|157.67|155.27|0
1651234020000|2022-04-29 12:07:00|157.43|155.03|157.55|155.15|157.55|155.15|157.43|155.03|0
1651234030000|2022-04-29 12:07:10|157.67|155.27|157.42|155.02|157.67|155.27|157.42|155.02|0
1651234040000|2022-04-29 12:07:20|157.55|155.15|157.67|155.27|157.67|155.27|157.55|155.15|0
1651234050000|2022-04-29 12:07:30|157.55|155.15|157.42|155.02|157.67|155.27|157.42|155.02|0
1651234060000|2022-04-29 12:07:40|156.93|154.53|156.81|154.41|156.93|154.53|156.75|154.35|0
1651234070000|2022-04-29 12:07:50|156.69|154.29|156.81|154.41|156.81|154.41|156.69|154.29|0
1651234080000|2022-04-29 12:08:00|156.69|154.29|155.84|153.44|156.69|154.29|155.84|153.44|0
1651234090000|2022-04-29 12:08:10|155.96|153.56|156.08|153.68|156.08|153.68|155.96|153.56|0
1651234100000|2022-04-29 12:08:20|155.96|153.56|156.08|153.68|156.08|153.68|155.96|153.56|0
1651234110000|2022-04-29 12:08:30|155.83|153.43|155.83|153.43|155.83|153.43|155.59|153.19|0
1651234120000|2022-04-29 12:08:40|155.71|153.31|155.71|153.31|155.83|153.43|155.71|153.31|0
1651234130000|2022-04-29 12:08:50|155.83|153.43|155.83|153.43|155.83|153.43|155.83|153.43|0
1651234140000|2022-04-29 12:09:00|155.78|153.38|155.83|153.43|155.83|153.43|155.71|153.31|0
1651234150000|2022-04-29 12:09:10|156.08|153.68|156.32|153.92|156.32|153.92|156.08|153.68|0
1651234160000|2022-04-29 12:09:20|156.44|154.04|156.02|153.62|156.44|154.04|156.02|153.62|0
1651234170000|2022-04-29 12:09:30|156.08|153.68|156.02|153.62|156.08|153.68|156.02|153.62|0
1651234180000|2022-04-29 12:09:40|156.08|153.68|155.9|153.5|156.08|153.68|155.9|153.5|0
1651234190000|2022-04-29 12:09:50|155.71|153.31|155.77|153.37|155.83|153.43|155.71|153.31|0
1651234200000|2022-04-29 12:10:00|155.71|153.31|156.08|153.68|156.08|153.68|155.71|153.31|0
1651234210000|2022-04-29 12:10:10|156.2|153.8|156.2|153.8|156.32|153.92|156.2|153.8|0
1651234220000|2022-04-29 12:10:20|156.14|153.74|156.32|153.92|156.32|153.92|156.14|153.74|0
1651234230000|2022-04-29 12:10:30|156.44|154.04|156.75|154.35|156.75|154.35|156.44|154.04|0
1651234240000|2022-04-29 12:10:40|156.93|154.53|156.93|154.53|156.93|154.53|156.81|154.41|0
1651234250000|2022-04-29 12:10:50|156.87|154.47|156.93|154.53|156.99|154.59|156.81|154.41|0
1651234260000|2022-04-29 12:11:00|157.05|154.65|157.18|154.78|157.18|154.78|157.05|154.65|0
1651234270000|2022-04-29 12:11:10|156.93|154.53|156.93|154.53|157.05|154.65|156.93|154.53|0
1651234280000|2022-04-29 12:11:20|156.81|154.41|156.69|154.29|156.81|154.41|156.69|154.29|0
1651234290000|2022-04-29 12:11:30|156.81|154.41|156.81|154.41|156.81|154.41|156.56|154.16|0
1651234300000|2022-04-29 12:11:40|156.93|154.53|156.93|154.53|156.93|154.53|156.81|154.41|0
1651234310000|2022-04-29 12:11:50|156.87|154.47|157.05|154.65|157.05|154.65|156.81|154.41|0
1651234320000|2022-04-29 12:12:00|156.87|154.47|156.87|154.47|156.87|154.47|156.81|154.41|0
1651234330000|2022-04-29 12:12:10|156.81|154.41|156.93|154.53|157.05|154.65|156.81|154.41|0
1651234340000|2022-04-29 12:12:20|156.99|154.59|156.56|154.16|156.99|154.59|156.44|154.04|0
1651234350000|2022-04-29 12:12:30|156.32|153.92|156.32|153.92|156.32|153.92|156.2|153.8|0
1651234360000|2022-04-29 12:12:40|156.2|153.8|156.2|153.8|156.32|153.92|156.2|153.8|0
1651234370000|2022-04-29 12:12:50|155.83|153.43|156.07|153.67|156.07|153.67|155.83|153.43|0
1651234380000|2022-04-29 12:13:00|155.83|153.43|155.71|153.31|155.83|153.43|155.71|153.31|0
1651234390000|2022-04-29 12:13:10|155.59|153.19|156.07|153.67|156.07|153.67|155.59|153.19|0
1651234400000|2022-04-29 12:13:20|156.2|153.8|156.01|153.61|156.26|153.86|156.01|153.61|0
1651234410000|2022-04-29 12:13:30|156.07|153.67|155.71|153.31|156.07|153.67|155.65|153.25|0
1651234420000|2022-04-29 12:13:40|155.83|153.43|155.83|153.43|155.83|153.43|155.83|153.43|0
1651234430000|2022-04-29 12:13:50|155.95|153.55|156.07|153.67|156.07|153.67|155.95|153.55|0
1651234440000|2022-04-29 12:14:00|155.95|153.55|156.19|153.79|156.19|153.79|155.95|153.55|0
1651234450000|2022-04-29 12:14:10|156.07|153.67|156.07|153.67|156.07|153.67|155.95|153.55|0
1651234460000|2022-04-29 12:14:20|156.19|153.79|156.19|153.79|156.19|153.79|156.19|153.79|0
1651234470000|2022-04-29 12:14:30|156.14|153.74|155.95|153.55|156.19|153.79|155.95|153.55|0
1651234480000|2022-04-29 12:14:40|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1651234490000|2022-04-29 12:14:50|155.95|153.55|155.95|153.55|156.07|153.67|155.95|153.55|0
1651234500000|2022-04-29 12:15:00|155.83|153.43|155.95|153.55|156.07|153.67|155.83|153.43|0
1651234510000|2022-04-29 12:15:10|155.83|153.43|155.83|153.43|155.95|153.55|155.83|153.43|0
1651234520000|2022-04-29 12:15:20|155.71|153.31|155.58|153.18|155.71|153.31|155.58|153.18|0
1651234530000|2022-04-29 12:15:30|155.46|153.06|155.71|153.31|155.71|153.31|155.46|153.06|0
1651234540000|2022-04-29 12:15:40|155.46|153.06|155.1|152.7|155.46|153.06|155.1|152.7|0
1651234550000|2022-04-29 12:15:50|155.22|152.82|155.34|152.94|155.46|153.06|155.22|152.82|0
1651234560000|2022-04-29 12:16:00|155.46|153.06|155.46|153.06|155.46|153.06|155.34|152.94|0
1651234570000|2022-04-29 12:16:10|155.58|153.18|155.46|153.06|155.58|153.18|155.46|153.06|0
1651234580000|2022-04-29 12:16:20|155.34|152.94|155.34|152.94|155.34|152.94|155.22|152.82|0
1651234590000|2022-04-29 12:16:30|155.46|153.06|155.22|152.82|155.46|153.06|155.22|152.82|0
1651234600000|2022-04-29 12:16:40|155.1|152.7|155.1|152.7|155.16|152.76|154.97|152.57|0
1651234610000|2022-04-29 12:16:50|154.73|152.33|154.8|152.4|154.85|152.45|154.73|152.33|0
1651234620000|2022-04-29 12:17:00|154.85|152.45|154.85|152.45|154.85|152.45|154.61|152.21|0
1651234630000|2022-04-29 12:17:10|155.1|152.7|154.85|152.45|155.1|152.7|154.85|152.45|0
1651234640000|2022-04-29 12:17:20|155.22|152.82|155.34|152.94|155.34|152.94|155.22|152.82|0
1651234650000|2022-04-29 12:17:30|155.46|153.06|155.46|153.06|155.58|153.18|155.46|153.06|0
1651234660000|2022-04-29 12:17:40|155.34|152.94|154.85|152.45|155.34|152.94|154.85|152.45|0
1651234670000|2022-04-29 12:17:50|155.1|152.7|154.97|152.57|155.1|152.7|154.97|152.57|0
1651234680000|2022-04-29 12:18:00|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1651234690000|2022-04-29 12:18:10|154.92|152.52|154.73|152.33|154.97|152.57|154.73|152.33|0
1651234700000|2022-04-29 12:18:20|154.61|152.21|154.73|152.33|154.85|152.45|154.61|152.21|0
1651234710000|2022-04-29 12:18:30|154.85|152.45|155.09|152.69|155.09|152.69|154.73|152.33|0
1651234720000|2022-04-29 12:18:40|154.97|152.57|154.97|152.57|155.09|152.69|154.97|152.57|0
1651234730000|2022-04-29 12:18:50|155.09|152.69|154.97|152.57|155.09|152.69|154.97|152.57|0
1651234740000|2022-04-29 12:19:00|155.09|152.69|154.91|152.51|155.09|152.69|154.91|152.51|0
1651234750000|2022-04-29 12:19:10|154.97|152.57|155.09|152.69|155.09|152.69|154.97|152.57|0
1651234760000|2022-04-29 12:19:20|154.97|152.57|154.49|152.09|154.97|152.57|154.49|152.09|0
1651234770000|2022-04-29 12:19:30|154.61|152.21|154.61|152.21|154.73|152.33|154.61|152.21|0
1651234780000|2022-04-29 12:19:40|154.37|151.97|154.49|152.09|154.49|152.09|154.37|151.97|0
1651234790000|2022-04-29 12:19:50|154.37|151.97|154.49|152.09|154.49|152.09|154.37|151.97|0
1651234800000|2022-04-29 12:20:00|154.37|151.97|154.37|151.97|154.37|151.97|154.37|151.97|0
1651234810000|2022-04-29 12:20:10|154.49|152.09|154.49|152.09|154.61|152.21|154.37|151.97|0
1651234820000|2022-04-29 12:20:20|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1651234830000|2022-04-29 12:20:30|153.76|151.36|153.04|150.64|153.76|151.36|153.04|150.64|0
1651234840000|2022-04-29 12:20:40|152.8|150.4|153.28|150.88|153.28|150.88|152.8|150.4|0
1651234850000|2022-04-29 12:20:50|153.34|150.94|153.28|150.88|153.4|151|153.28|150.88|0
1651234860000|2022-04-29 12:21:00|153.1|150.7|153.4|151|153.4|151|153.1|150.7|0
1651234870000|2022-04-29 12:21:10|153.28|150.88|153.4|151|153.4|151|153.28|150.88|0
1651234880000|2022-04-29 12:21:20|153.28|150.88|153.16|150.76|153.28|150.88|153.16|150.76|0
1651234890000|2022-04-29 12:21:30|153.04|150.64|153.04|150.64|153.04|150.64|152.92|150.52|0
1651234900000|2022-04-29 12:21:40|152.92|150.52|152.74|150.34|152.92|150.52|152.74|150.34|0
1651234910000|2022-04-29 12:21:50|152.8|150.4|152.68|150.28|152.8|150.4|152.68|150.28|0
1651234920000|2022-04-29 12:22:00|152.56|150.16|152.32|149.92|152.56|150.16|152.32|149.92|0
1651234930000|2022-04-29 12:22:10|152.2|149.8|152.2|149.8|152.32|149.92|152.2|149.8|0
1651234940000|2022-04-29 12:22:20|152.26|149.86|152.32|149.92|152.32|149.92|152.26|149.86|0
1651234950000|2022-04-29 12:22:30|152.44|150.04|152.32|149.92|152.44|150.04|152.2|149.8|0
1651234960000|2022-04-29 12:22:40|152.43|150.03|152.5|150.1|152.5|150.1|152.43|150.03|0
1651234970000|2022-04-29 12:22:50|152.43|150.03|151.84|149.44|152.43|150.03|151.84|149.44|0
1651234980000|2022-04-29 12:23:00|151.78|149.38|151.96|149.56|151.96|149.56|151.78|149.38|0
1651234990000|2022-04-29 12:23:10|151.95|149.55|151.95|149.55|151.95|149.55|151.84|149.44|0
1651235000000|2022-04-29 12:23:20|151.84|149.44|151.84|149.44|151.84|149.44|151.84|149.44|0
1651235010000|2022-04-29 12:23:30|151.9|149.5|151.83|149.43|151.95|149.55|151.83|149.43|0
1651235020000|2022-04-29 12:23:40|151.72|149.32|151.83|149.43|151.83|149.43|151.72|149.32|0
1651235030000|2022-04-29 12:23:50|151.95|149.55|151.83|149.43|151.95|149.55|151.71|149.31|0
1651235040000|2022-04-29 12:24:00|151.42|149.02|151.24|148.84|151.42|149.02|151.24|148.84|0
1651235050000|2022-04-29 12:24:10|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1651235060000|2022-04-29 12:24:20|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1651235080000|2022-04-29 12:24:40|151.12|148.72|151.12|148.72|151.12|148.72|151.12|148.72|0
1651235090000|2022-04-29 12:24:50|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1651235100000|2022-04-29 12:25:00|151.12|148.72|151.36|148.96|151.36|148.96|151.12|148.72|0
1651235110000|2022-04-29 12:25:10|151.59|149.19|151.83|149.43|151.83|149.43|151.59|149.19|0
1651235120000|2022-04-29 12:25:20|151.71|149.31|151.71|149.31|151.83|149.43|151.71|149.31|0
1651235130000|2022-04-29 12:25:30|151.35|148.95|151.35|148.95|151.35|148.95|151.35|148.95|0
1651235140000|2022-04-29 12:25:40|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1651235150000|2022-04-29 12:25:50|151.71|149.31|151.95|149.55|151.95|149.55|151.71|149.31|0
1651235160000|2022-04-29 12:26:00|151.83|149.43|151.71|149.31|151.83|149.43|151.71|149.31|0
1651235170000|2022-04-29 12:26:10|151.83|149.43|151.83|149.43|151.95|149.55|151.83|149.43|0
1651235180000|2022-04-29 12:26:20|151.95|149.55|151.95|149.55|151.95|149.55|151.95|149.55|0
1651235190000|2022-04-29 12:26:30|152.07|149.67|152.07|149.67|152.07|149.67|151.95|149.55|0
1651235200000|2022-04-29 12:26:40|151.95|149.55|151.71|149.31|151.95|149.55|151.71|149.31|0
1651235210000|2022-04-29 12:26:50|151.83|149.43|151.47|149.07|151.83|149.43|151.47|149.07|0
1651235230000|2022-04-29 12:27:10|151.59|149.19|151.47|149.07|151.59|149.19|151.47|149.07|0
1651235240000|2022-04-29 12:27:20|151.59|149.19|151.71|149.31|151.71|149.31|151.59|149.19|0
1651235250000|2022-04-29 12:27:30|151.83|149.43|151.83|149.43|151.83|149.43|151.83|149.43|0
1651235260000|2022-04-29 12:27:40|152.07|149.67|152.99|150.59|153.11|150.71|152.07|149.67|0
1651235270000|2022-04-29 12:27:50|151.74|149.34|151.24|148.84|151.98|149.58|151.24|148.84|0
1651235280000|2022-04-29 12:28:00|151.36|148.96|151.6|149.2|151.6|149.2|151.36|148.96|0
1651235290000|2022-04-29 12:28:10|151.48|149.08|151.48|149.08|151.54|149.14|151.48|149.08|0
1651235300000|2022-04-29 12:28:20|151.36|148.96|151.48|149.08|151.48|149.08|151.36|148.96|0
1651235310000|2022-04-29 12:28:30|151.42|149.02|151.36|148.96|151.42|149.02|151.36|148.96|0
1651235320000|2022-04-29 12:28:40|151.24|148.84|150.88|148.48|151.24|148.84|150.76|148.36|0
1651235330000|2022-04-29 12:28:50|150.76|148.36|150.76|148.36|150.76|148.36|150.76|148.36|0
1651235350000|2022-04-29 12:29:10|150.94|148.54|150.94|148.54|150.94|148.54|150.88|148.48|0
1651235360000|2022-04-29 12:29:20|151|148.6|150.94|148.54|151|148.6|150.94|148.54|0
1651235370000|2022-04-29 12:29:30|150.88|148.48|150.88|148.48|150.94|148.54|150.88|148.48|0
1651235380000|2022-04-29 12:29:40|150.94|148.54|150.64|148.24|150.94|148.54|150.64|148.24|0
1651235390000|2022-04-29 12:29:50|150.7|148.3|150.76|148.36|150.88|148.48|150.7|148.3|0
1651235400000|2022-04-29 12:30:00|150.88|148.48|153.95|151.55|153.95|151.55|150.88|148.48|0
1651235410000|2022-04-29 12:30:10|154.01|151.61|154.19|151.79|154.62|152.22|154.01|151.61|0
1651235420000|2022-04-29 12:30:20|154.13|151.73|153.95|151.55|154.13|151.73|153.23|150.83|0
1651235430000|2022-04-29 12:30:30|154.44|152.04|154.62|152.22|154.92|152.52|154.44|152.04|0
1651235440000|2022-04-29 12:30:40|154.37|151.97|152.62|150.22|154.5|152.1|152.62|150.22|0
1651235450000|2022-04-29 12:30:50|152.8|150.4|152.68|150.28|152.8|150.4|152.5|150.1|0
1651235460000|2022-04-29 12:31:00|152.56|150.16|152.56|150.16|152.62|150.22|152.56|150.16|0
1651235470000|2022-04-29 12:31:10|152.44|150.04|153.28|150.88|153.35|150.95|152.44|150.04|0
1651235480000|2022-04-29 12:31:20|153.52|151.12|153.04|150.64|153.52|151.12|153.04|150.64|0
1651235490000|2022-04-29 12:31:30|152.68|150.28|152.8|150.4|152.8|150.4|152.44|150.04|0
1651235500000|2022-04-29 12:31:40|153.4|151|154.13|151.73|154.13|151.73|153.4|151|0
1651235510000|2022-04-29 12:31:50|154.19|151.79|154.37|151.97|154.49|152.09|154.07|151.67|0
1651235520000|2022-04-29 12:32:00|154.31|151.91|154.49|152.09|154.56|152.16|154.31|151.91|0
1651235530000|2022-04-29 12:32:10|154.74|152.34|155.71|153.31|155.71|153.31|154.74|152.34|0
1651235540000|2022-04-29 12:32:20|155.22|152.82|154.86|152.46|155.22|152.82|154.86|152.46|0
1651235550000|2022-04-29 12:32:30|154.61|152.21|154.49|152.09|154.61|152.21|154.44|152.04|0
1651235560000|2022-04-29 12:32:40|154.37|151.97|155.47|153.07|155.9|153.5|154.37|151.97|0
1651235570000|2022-04-29 12:32:50|155.71|153.31|155.1|152.7|155.71|153.31|154.8|152.4|0
1651235580000|2022-04-29 12:33:00|154.61|152.21|155.47|153.07|155.47|153.07|154.61|152.21|0
1651235590000|2022-04-29 12:33:10|155.59|153.19|155.34|152.94|155.65|153.25|155.34|152.94|0
1651235600000|2022-04-29 12:33:20|155.29|152.89|155.47|153.07|155.47|153.07|155.16|152.76|0
1651235610000|2022-04-29 12:33:30|155.71|153.31|155.53|153.13|155.83|153.43|155.53|153.13|0
1651235620000|2022-04-29 12:33:40|155.71|153.31|155.95|153.55|155.95|153.55|155.71|153.31|0
1651235630000|2022-04-29 12:33:50|155.71|153.31|155.71|153.31|155.95|153.55|155.71|153.31|0
1651235640000|2022-04-29 12:34:00|156.08|153.68|155.77|153.37|156.08|153.68|155.71|153.31|0
1651235650000|2022-04-29 12:34:10|155.29|152.89|155.1|152.7|155.41|153.01|155.1|152.7|0
1651235660000|2022-04-29 12:34:20|154.61|152.21|154.61|152.21|154.73|152.33|154.61|152.21|0
1651235670000|2022-04-29 12:34:30|154.86|152.46|154.61|152.21|154.86|152.46|154.61|152.21|0
1651235680000|2022-04-29 12:34:40|154.73|152.33|154.37|151.97|154.98|152.58|154.37|151.97|0
1651235690000|2022-04-29 12:34:50|154.01|151.61|154.13|151.73|154.13|151.73|153.88|151.48|0
1651235700000|2022-04-29 12:35:00|154.61|152.21|154.8|152.4|154.8|152.4|154.61|152.21|0
1651235710000|2022-04-29 12:35:10|154.98|152.58|155.1|152.7|155.22|152.82|154.98|152.58|0
1651235720000|2022-04-29 12:35:20|155.04|152.64|155.59|153.19|155.59|153.19|154.98|152.58|0
1651235730000|2022-04-29 12:35:30|155.83|153.43|155.65|153.25|155.95|153.55|155.65|153.25|0
1651235740000|2022-04-29 12:35:40|155.71|153.31|156.07|153.67|156.07|153.67|155.59|153.19|0
1651235750000|2022-04-29 12:35:50|156.69|154.29|156.56|154.16|156.69|154.29|156.56|154.16|0
1651235760000|2022-04-29 12:36:00|157.06|154.66|158.04|155.64|158.04|155.64|157.06|154.66|0
1651235770000|2022-04-29 12:36:10|157.92|155.52|157.67|155.27|157.92|155.52|157.55|155.15|0
1651235780000|2022-04-29 12:36:20|157.55|155.15|157.55|155.15|157.55|155.15|157.3|154.9|0
1651235790000|2022-04-29 12:36:30|157.42|155.02|157.3|154.9|157.42|155.02|157.3|154.9|0
1651235800000|2022-04-29 12:36:40|157.67|155.27|158.04|155.64|158.04|155.64|157.67|155.27|0
1651235810000|2022-04-29 12:36:50|157.92|155.52|158.29|155.89|158.29|155.89|157.79|155.39|0
1651235820000|2022-04-29 12:37:00|158.35|155.95|158.29|155.89|158.41|156.01|158.29|155.89|0
1651235830000|2022-04-29 12:37:10|158.04|155.64|157.42|155.02|158.04|155.64|157.3|154.9|0
1651235840000|2022-04-29 12:37:20|157.3|154.9|157.55|155.15|157.55|155.15|157.3|154.9|0
1651235850000|2022-04-29 12:37:30|157.3|154.9|157.05|154.65|157.3|154.9|157.05|154.65|0
1651235860000|2022-04-29 12:37:40|156.99|154.59|157.05|154.65|157.05|154.65|156.93|154.53|0
1651235870000|2022-04-29 12:37:50|156.93|154.53|157.12|154.72|157.18|154.78|156.93|154.53|0
1651235880000|2022-04-29 12:38:00|156.93|154.53|156.81|154.41|156.93|154.53|156.81|154.41|0
1651235890000|2022-04-29 12:38:10|156.87|154.47|156.68|154.28|156.93|154.53|156.68|154.28|0
1651235900000|2022-04-29 12:38:20|156.81|154.41|156.87|154.47|156.93|154.53|156.81|154.41|0
1651235910000|2022-04-29 12:38:30|156.56|154.16|156.63|154.23|156.63|154.23|156.44|154.04|0
1651235920000|2022-04-29 12:38:40|156.44|154.04|156.07|153.67|156.44|154.04|156.07|153.67|0
1651235930000|2022-04-29 12:38:50|156.44|154.04|156.44|154.04|156.44|154.04|156.32|153.92|0
1651235940000|2022-04-29 12:39:00|156.32|153.92|156.32|153.92|156.44|154.04|156.07|153.67|0
1651235950000|2022-04-29 12:39:10|156.19|153.79|156.56|154.16|156.68|154.28|156.19|153.79|0
1651235960000|2022-04-29 12:39:20|156.44|154.04|156.32|153.92|156.44|154.04|156.32|153.92|0
1651235970000|2022-04-29 12:39:30|156.19|153.79|156.68|154.28|156.68|154.28|156.19|153.79|0
1651235980000|2022-04-29 12:39:40|156.81|154.41|156.93|154.53|156.93|154.53|156.81|154.41|0
1651235990000|2022-04-29 12:39:50|156.81|154.41|157.05|154.65|157.05|154.65|156.81|154.41|0
1651236000000|2022-04-29 12:40:00|156.93|154.53|157.05|154.65|157.05|154.65|156.93|154.53|0
1651236010000|2022-04-29 12:40:10|157.17|154.77|157.05|154.65|157.17|154.77|156.93|154.53|0
1651236020000|2022-04-29 12:40:20|157.17|154.77|157.05|154.65|157.17|154.77|156.93|154.53|0
1651236030000|2022-04-29 12:40:30|157.17|154.77|157.3|154.9|157.3|154.9|157.17|154.77|0
1651236040000|2022-04-29 12:40:40|157.17|154.77|157.3|154.9|157.42|155.02|157.17|154.77|0
1651236050000|2022-04-29 12:40:50|157.17|154.77|156.93|154.53|157.17|154.77|156.68|154.28|0
1651236060000|2022-04-29 12:41:00|156.68|154.28|156.56|154.16|156.68|154.28|156.5|154.1|0
1651236070000|2022-04-29 12:41:10|156.31|153.91|156.44|154.04|156.44|154.04|156.31|153.91|0
1651236080000|2022-04-29 12:41:20|156.56|154.16|156.56|154.16|156.56|154.16|156.56|154.16|0
1651236090000|2022-04-29 12:41:30|156.44|154.04|156.56|154.16|156.56|154.16|156.38|153.98|0
1651236100000|2022-04-29 12:41:40|156.8|154.4|156.68|154.28|156.8|154.4|156.62|154.22|0
1651236110000|2022-04-29 12:41:50|156.62|154.22|156.68|154.28|156.68|154.28|156.62|154.22|0
1651236120000|2022-04-29 12:42:00|156.8|154.4|157.05|154.65|157.05|154.65|156.8|154.4|0
1651236130000|2022-04-29 12:42:10|156.99|154.59|156.8|154.4|156.99|154.59|156.8|154.4|0
1651236140000|2022-04-29 12:42:20|156.44|154.04|155.82|153.42|156.44|154.04|155.58|153.18|0
1651236150000|2022-04-29 12:42:30|155.58|153.18|156.07|153.67|156.07|153.67|155.58|153.18|0
1651236160000|2022-04-29 12:42:40|156.19|153.79|155.58|153.18|156.19|153.79|155.58|153.18|0
1651236170000|2022-04-29 12:42:50|155.7|153.3|155.7|153.3|155.7|153.3|155.58|153.18|0
1651236180000|2022-04-29 12:43:00|155.58|153.18|156.07|153.67|156.07|153.67|155.58|153.18|0
1651236190000|2022-04-29 12:43:10|156.01|153.61|156.07|153.67|156.19|153.79|156.01|153.61|0
1651236200000|2022-04-29 12:43:20|155.94|153.54|155.58|153.18|155.94|153.54|155.58|153.18|0
1651236210000|2022-04-29 12:43:30|155.33|152.93|155.21|152.81|155.33|152.93|155.09|152.69|0
1651236220000|2022-04-29 12:43:40|155.27|152.87|155.09|152.69|155.33|152.93|155.09|152.69|0
1651236230000|2022-04-29 12:43:50|155.21|152.81|155.27|152.87|155.27|152.87|155.09|152.69|0
1651236240000|2022-04-29 12:44:00|155.09|152.69|154.79|152.39|155.09|152.69|154.79|152.39|0
1651236250000|2022-04-29 12:44:10|154.72|152.32|154.36|151.96|154.72|152.32|154.36|151.96|0
1651236260000|2022-04-29 12:44:20|154.3|151.9|154.36|151.96|154.36|151.96|154.3|151.9|0
1651236270000|2022-04-29 12:44:30|154.12|151.72|153.87|151.47|154.12|151.72|153.87|151.47|0
1651236280000|2022-04-29 12:44:40|153.99|151.59|154.36|151.96|154.36|151.96|153.99|151.59|0
1651236290000|2022-04-29 12:44:50|154.24|151.84|154.6|152.2|154.6|152.2|154.24|151.84|0
1651236300000|2022-04-29 12:45:00|154.48|152.08|154.97|152.57|154.97|152.57|154.48|152.08|0
1651236310000|2022-04-29 12:45:10|154.6|152.2|154.36|151.96|154.6|152.2|154.36|151.96|0
1651236320000|2022-04-29 12:45:20|154.48|152.08|154.72|152.32|154.79|152.39|154.48|152.08|0
1651236330000|2022-04-29 12:45:30|154.6|152.2|154.48|152.08|154.6|152.2|154.42|152.02|0
1651236340000|2022-04-29 12:45:40|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1651236350000|2022-04-29 12:45:50|154.48|152.08|154.48|152.08|154.6|152.2|154.36|151.96|0
1651236360000|2022-04-29 12:46:00|154.6|152.2|154.97|152.57|154.97|152.57|154.6|152.2|0
1651236370000|2022-04-29 12:46:10|155.33|152.93|155.27|152.87|155.33|152.93|155.27|152.87|0
1651236380000|2022-04-29 12:46:20|155.21|152.81|155.21|152.81|155.33|152.93|155.21|152.81|0
1651236390000|2022-04-29 12:46:30|155.09|152.69|154.96|152.56|155.09|152.69|154.96|152.56|0
1651236400000|2022-04-29 12:46:40|154.72|152.32|154.84|152.44|154.84|152.44|154.72|152.32|0
1651236410000|2022-04-29 12:46:50|154.78|152.38|154.84|152.44|154.84|152.44|154.78|152.38|0
1651236420000|2022-04-29 12:47:00|154.96|152.56|154.72|152.32|155.03|152.63|154.72|152.32|0
1651236430000|2022-04-29 12:47:10|154.11|151.71|154.11|151.71|154.11|151.71|154.11|151.71|0
1651236440000|2022-04-29 12:47:20|153.99|151.59|153.75|151.35|153.99|151.59|153.63|151.23|0
1651236450000|2022-04-29 12:47:30|153.87|151.47|153.87|151.47|153.87|151.47|153.75|151.35|0
1651236460000|2022-04-29 12:47:40|153.75|151.35|153.87|151.47|153.87|151.47|153.75|151.35|0
1651236470000|2022-04-29 12:47:50|153.75|151.35|153.39|150.99|153.75|151.35|153.14|150.74|0
1651236480000|2022-04-29 12:48:00|153.27|150.87|153.27|150.87|153.33|150.93|153.14|150.74|0
1651236490000|2022-04-29 12:48:10|153.02|150.62|152.66|150.26|153.02|150.62|152.66|150.26|0
1651236500000|2022-04-29 12:48:20|152.78|150.38|152.66|150.26|152.9|150.5|152.66|150.26|0
1651236510000|2022-04-29 12:48:30|152.78|150.38|152.54|150.14|152.78|150.38|152.54|150.14|0
1651236520000|2022-04-29 12:48:40|152.42|150.02|152.3|149.9|152.54|150.14|152.3|149.9|0
1651236530000|2022-04-29 12:48:50|152.18|149.78|152.06|149.66|152.18|149.78|152.06|149.66|0
1651236540000|2022-04-29 12:49:00|152.3|149.9|152.42|150.02|152.78|150.38|152.3|149.9|0
1651236550000|2022-04-29 12:49:10|152.54|150.14|152.54|150.14|152.54|150.14|152.54|150.14|0
1651236560000|2022-04-29 12:49:20|152.78|150.38|152.9|150.5|152.9|150.5|152.66|150.26|0
1651236570000|2022-04-29 12:49:30|153.02|150.62|153.02|150.62|153.26|150.86|153.02|150.62|0
1651236580000|2022-04-29 12:49:40|152.9|150.5|152.9|150.5|152.9|150.5|152.78|150.38|0
1651236590000|2022-04-29 12:49:50|153.02|150.62|152.9|150.5|153.02|150.62|152.78|150.38|0
1651236600000|2022-04-29 12:50:00|153.5|151.1|152.9|150.5|153.5|151.1|152.9|150.5|0
1651236610000|2022-04-29 12:50:10|153.02|150.62|153.14|150.74|153.14|150.74|153.02|150.62|0
1651236620000|2022-04-29 12:50:20|153.26|150.86|153.02|150.62|153.26|150.86|153.02|150.62|0
1651236630000|2022-04-29 12:50:30|152.78|150.38|152.54|150.14|152.9|150.5|152.54|150.14|0
1651236640000|2022-04-29 12:50:40|152.3|149.9|152.42|150.02|152.42|150.02|152.3|149.9|0
1651236650000|2022-04-29 12:50:50|152.6|150.2|152.66|150.26|152.66|150.26|152.42|150.02|0
1651236660000|2022-04-29 12:51:00|152.78|150.38|152.54|150.14|152.78|150.38|152.54|150.14|0
1651236670000|2022-04-29 12:51:10|152.66|150.26|153.02|150.62|153.02|150.62|152.6|150.2|0
1651236680000|2022-04-29 12:51:20|153.26|150.86|153.02|150.62|153.26|150.86|153.02|150.62|0
1651236690000|2022-04-29 12:51:30|153.14|150.74|153.26|150.86|153.26|150.86|153.14|150.74|0
1651236700000|2022-04-29 12:51:40|153.14|150.74|152.9|150.5|153.14|150.74|152.9|150.5|0
1651236710000|2022-04-29 12:51:50|152.84|150.44|153.02|150.62|153.02|150.62|152.84|150.44|0
1651236720000|2022-04-29 12:52:00|153.08|150.68|153.02|150.62|153.08|150.68|153.02|150.62|0
1651236730000|2022-04-29 12:52:10|153.14|150.74|153.02|150.62|153.26|150.86|153.02|150.62|0
1651236740000|2022-04-29 12:52:20|152.96|150.56|153.14|150.74|153.14|150.74|152.96|150.56|0
1651236750000|2022-04-29 12:52:30|153.87|151.47|153.14|150.74|153.87|151.47|153.14|150.74|0
1651236760000|2022-04-29 12:52:40|153.02|150.62|153.02|150.62|153.02|150.62|152.9|150.5|0
1651236770000|2022-04-29 12:52:50|152.9|150.5|153.14|150.74|153.14|150.74|152.9|150.5|0
1651236780000|2022-04-29 12:53:00|153.02|150.62|153.26|150.86|153.38|150.98|153.02|150.62|0
1651236790000|2022-04-29 12:53:10|153.02|150.62|153.26|150.86|153.26|150.86|153.02|150.62|0
1651236800000|2022-04-29 12:53:20|153.14|150.74|153.44|151.04|153.44|151.04|152.96|150.56|0
1651236810000|2022-04-29 12:53:30|153.38|150.98|153.38|150.98|153.38|150.98|153.2|150.8|0
1651236820000|2022-04-29 12:53:40|153.32|150.92|153.26|150.86|153.38|150.98|153.26|150.86|0
1651236830000|2022-04-29 12:53:50|153.38|150.98|153.14|150.74|153.38|150.98|153.02|150.62|0
1651236840000|2022-04-29 12:54:00|153.02|150.62|152.78|150.38|153.14|150.74|152.78|150.38|0
1651236850000|2022-04-29 12:54:10|153.02|150.62|153.38|150.98|153.38|150.98|153.02|150.62|0
1651236860000|2022-04-29 12:54:20|153.5|151.1|153.74|151.34|153.74|151.34|153.38|150.98|0
1651236870000|2022-04-29 12:54:30|153.86|151.46|153.98|151.58|153.98|151.58|153.74|151.34|0
1651236880000|2022-04-29 12:54:40|154.11|151.71|154.17|151.77|154.17|151.77|154.11|151.71|0
1651236890000|2022-04-29 12:54:50|154.11|151.71|153.86|151.46|154.11|151.71|153.86|151.46|0
1651236900000|2022-04-29 12:55:00|153.98|151.58|153.98|151.58|153.98|151.58|153.74|151.34|0
1651236910000|2022-04-29 12:55:10|153.86|151.46|153.74|151.34|153.86|151.46|153.74|151.34|0
1651236920000|2022-04-29 12:55:20|153.98|151.58|153.98|151.58|153.98|151.58|153.93|151.53|0
1651236930000|2022-04-29 12:55:30|153.86|151.46|153.56|151.16|153.86|151.46|153.56|151.16|0
1651236940000|2022-04-29 12:55:40|153.5|151.1|153.62|151.22|153.62|151.22|153.38|150.98|0
1651236950000|2022-04-29 12:55:50|153.74|151.34|154.35|151.95|154.35|151.95|153.74|151.34|0
1651236960000|2022-04-29 12:56:00|154.23|151.83|154.65|152.25|154.83|152.43|154.23|151.83|0
1651236970000|2022-04-29 12:56:10|154.71|152.31|155.08|152.68|155.08|152.68|154.71|152.31|0
1651236980000|2022-04-29 12:56:20|155.2|152.8|154.95|152.55|155.2|152.8|154.95|152.55|0
1651236990000|2022-04-29 12:56:30|154.83|152.43|154.83|152.43|154.83|152.43|154.77|152.37|0
1651237000000|2022-04-29 12:56:40|154.95|152.55|154.9|152.5|154.95|152.55|154.77|152.37|0
1651237010000|2022-04-29 12:56:50|154.83|152.43|154.71|152.31|154.9|152.5|154.71|152.31|0
1651237020000|2022-04-29 12:57:00|154.83|152.43|154.9|152.5|154.9|152.5|154.77|152.37|0
1651237030000|2022-04-29 12:57:10|154.95|152.55|155.56|153.16|155.56|153.16|154.95|152.55|0
1651237040000|2022-04-29 12:57:20|155.44|153.04|155.32|152.92|155.56|153.16|155.32|152.92|0
1651237050000|2022-04-29 12:57:30|155.44|153.04|155.87|153.47|155.87|153.47|155.44|153.04|0
1651237060000|2022-04-29 12:57:40|155.75|153.35|155.56|153.16|156.05|153.65|155.56|153.16|0
1651237070000|2022-04-29 12:57:50|155.68|153.28|155.93|153.53|155.93|153.53|155.68|153.28|0
1651237080000|2022-04-29 12:58:00|155.87|153.47|155.5|153.1|155.87|153.47|155.5|153.1|0
1651237090000|2022-04-29 12:58:10|155.75|153.35|155.68|153.28|155.75|153.35|155.56|153.16|0
1651237100000|2022-04-29 12:58:20|155.56|153.16|155.81|153.41|155.81|153.41|155.44|153.04|0
1651237110000|2022-04-29 12:58:30|155.68|153.28|155.68|153.28|155.93|153.53|155.68|153.28|0
1651237120000|2022-04-29 12:58:40|155.81|153.41|155.75|153.35|155.81|153.41|155.68|153.28|0
1651237130000|2022-04-29 12:58:50|155.81|153.41|156.05|153.65|156.05|153.65|155.81|153.41|0
1651237140000|2022-04-29 12:59:00|156.17|153.77|156.29|153.89|156.29|153.89|156.17|153.77|0
1651237150000|2022-04-29 12:59:10|156.24|153.84|156.24|153.84|156.29|153.89|156.24|153.84|0
1651237160000|2022-04-29 12:59:20|156.29|153.89|156.36|153.96|156.36|153.96|156.17|153.77|0
1651237170000|2022-04-29 12:59:30|156.42|154.02|156.42|154.02|156.42|154.02|156.29|153.89|0
1651237180000|2022-04-29 12:59:40|156.54|154.14|156.66|154.26|156.66|154.26|156.48|154.08|0
1651237190000|2022-04-29 12:59:50|156.54|154.14|156.66|154.26|156.66|154.26|156.54|154.14|0
1651237200000|2022-04-29 13:00:00|157.03|154.63|157.15|154.75|157.34|154.94|157.03|154.63|0
1651237210000|2022-04-29 13:00:10|157.03|154.63|157.03|154.63|157.03|154.63|156.78|154.38|0
1651237220000|2022-04-29 13:00:20|157.34|154.94|157.03|154.63|157.64|155.24|157.03|154.63|0
1651237230000|2022-04-29 13:00:30|157.15|154.75|157.4|155|157.4|155|157.15|154.75|0
1651237240000|2022-04-29 13:00:40|157.52|155.12|157.15|154.75|157.52|155.12|157.15|154.75|0
1651237250000|2022-04-29 13:00:50|157.27|154.87|157.4|155|157.4|155|157.27|154.87|0
1651237260000|2022-04-29 13:01:00|157.27|154.87|157.52|155.12|157.58|155.18|157.27|154.87|0
1651237270000|2022-04-29 13:01:10|157.15|154.75|156.91|154.51|157.15|154.75|156.91|154.51|0
1651237280000|2022-04-29 13:01:20|157.15|154.75|156.78|154.38|157.15|154.75|156.78|154.38|0
1651237290000|2022-04-29 13:01:30|156.66|154.26|156.41|154.01|156.66|154.26|156.41|154.01|0
1651237300000|2022-04-29 13:01:40|156.54|154.14|157.03|154.63|157.03|154.63|156.54|154.14|0
1651237310000|2022-04-29 13:01:50|156.9|154.5|156.54|154.14|156.9|154.5|156.54|154.14|0
1651237320000|2022-04-29 13:02:00|156.41|154.01|156.78|154.38|156.78|154.38|156.41|154.01|0
1651237330000|2022-04-29 13:02:10|156.54|154.14|156.05|153.65|156.54|154.14|156.05|153.65|0
1651237340000|2022-04-29 13:02:20|155.92|153.52|155.99|153.59|155.99|153.59|155.8|153.4|0
1651237350000|2022-04-29 13:02:30|155.68|153.28|155.68|153.28|155.92|153.52|155.68|153.28|0
1651237360000|2022-04-29 13:02:40|155.8|153.4|155.8|153.4|155.8|153.4|155.56|153.16|0
1651237370000|2022-04-29 13:02:50|156.17|153.77|156.05|153.65|156.17|153.77|156.05|153.65|0
1651237380000|2022-04-29 13:03:00|156.17|153.77|156.05|153.65|156.17|153.77|156.05|153.65|0
1651237390000|2022-04-29 13:03:10|155.92|153.52|156.05|153.65|156.05|153.65|155.92|153.52|0
1651237400000|2022-04-29 13:03:20|155.99|153.59|155.92|153.52|156.05|153.65|155.92|153.52|0
1651237410000|2022-04-29 13:03:30|156.05|153.65|156.41|154.01|156.41|154.01|156.05|153.65|0
1651237420000|2022-04-29 13:03:40|156.53|154.13|156.41|154.01|156.66|154.26|156.41|154.01|0
1651237430000|2022-04-29 13:03:50|156.9|154.5|156.78|154.38|156.9|154.5|156.78|154.38|0
1651237440000|2022-04-29 13:04:00|156.53|154.13|157.03|154.63|157.03|154.63|156.53|154.13|0
1651237450000|2022-04-29 13:04:10|157.15|154.75|157.64|155.24|157.64|155.24|157.15|154.75|0
1651237460000|2022-04-29 13:04:20|157.39|154.99|157.52|155.12|157.52|155.12|157.39|154.99|0
1651237470000|2022-04-29 13:04:30|157.09|154.69|157.52|155.12|157.52|155.12|157.09|154.69|0
1651237480000|2022-04-29 13:04:40|157.39|154.99|157.52|155.12|157.52|155.12|157.39|154.99|0
1651237490000|2022-04-29 13:04:50|157.58|155.18|157.21|154.81|157.58|155.18|157.21|154.81|0
1651237500000|2022-04-29 13:05:00|157.27|154.87|157.27|154.87|157.27|154.87|157.27|154.87|0
1651237510000|2022-04-29 13:05:10|157.15|154.75|157.15|154.75|157.15|154.75|157.02|154.62|0
1651237520000|2022-04-29 13:05:20|157.27|154.87|157.39|154.99|157.39|154.99|157.27|154.87|0
1651237530000|2022-04-29 13:05:30|157.27|154.87|157.52|155.12|157.52|155.12|157.15|154.75|0
1651237540000|2022-04-29 13:05:40|157.89|155.49|158.26|155.86|158.26|155.86|157.89|155.49|0
1651237550000|2022-04-29 13:05:50|158.5|156.1|159|156.6|159|156.6|158.5|156.1|0
1651237560000|2022-04-29 13:06:00|158.87|156.47|158.38|155.98|159|156.6|158.38|155.98|0
1651237570000|2022-04-29 13:06:10|158.5|156.1|158.26|155.86|158.5|156.1|158.26|155.86|0
1651237580000|2022-04-29 13:06:20|158.25|155.85|158.13|155.73|158.25|155.85|158.13|155.73|0
1651237590000|2022-04-29 13:06:30|158.38|155.98|158.38|155.98|158.38|155.98|158.38|155.98|0
1651237600000|2022-04-29 13:06:40|158.57|156.17|158.38|155.98|158.57|156.17|158.38|155.98|0
1651237610000|2022-04-29 13:06:50|158.32|155.92|158.25|155.85|158.38|155.98|158.13|155.73|0
1651237620000|2022-04-29 13:07:00|158.2|155.8|158.75|156.35|158.75|156.35|158.2|155.8|0
1651237630000|2022-04-29 13:07:10|158.87|156.47|158.5|156.1|158.87|156.47|158.5|156.1|0
1651237640000|2022-04-29 13:07:20|158.75|156.35|158.75|156.35|158.75|156.35|158.75|156.35|0
1651237650000|2022-04-29 13:07:30|158.81|156.41|159|156.6|159|156.6|158.81|156.41|0
1651237660000|2022-04-29 13:07:40|159.12|156.72|159|156.6|159.12|156.72|159|156.6|0
1651237670000|2022-04-29 13:07:50|159.12|156.72|160.24|157.84|160.24|157.84|159.12|156.72|0
1651237680000|2022-04-29 13:08:00|160.3|157.9|160.74|158.34|160.86|158.46|160.3|157.9|0
1651237690000|2022-04-29 13:08:10|160.86|158.46|160.61|158.21|160.86|158.46|160.61|158.21|0
1651237700000|2022-04-29 13:08:20|160.49|158.09|160.11|157.71|160.49|158.09|160.11|157.71|0
1651237710000|2022-04-29 13:08:30|160.24|157.84|160.18|157.78|160.36|157.96|160.18|157.78|0
1651237720000|2022-04-29 13:08:40|160.05|157.65|159.99|157.59|160.05|157.65|159.99|157.59|0
1651237730000|2022-04-29 13:08:50|159.86|157.46|159.86|157.46|159.86|157.46|159.86|157.46|0
1651237740000|2022-04-29 13:09:00|159.99|157.59|159.99|157.59|160.11|157.71|159.99|157.59|0
1651237750000|2022-04-29 13:09:10|160.24|157.84|159.86|157.46|160.24|157.84|159.86|157.46|0
1651237760000|2022-04-29 13:09:20|159.93|157.53|160.11|157.71|160.11|157.71|159.93|157.53|0
1651237770000|2022-04-29 13:09:30|160.36|157.96|160.86|158.46|160.86|158.46|160.36|157.96|0
1651237780000|2022-04-29 13:09:40|160.74|158.34|160.36|157.96|160.74|158.34|160.36|157.96|0
1651237790000|2022-04-29 13:09:50|160.3|157.9|160.73|158.33|160.73|158.33|160.3|157.9|0
1651237800000|2022-04-29 13:10:00|160.86|158.46|160.73|158.33|160.86|158.46|160.61|158.21|0
1651237810000|2022-04-29 13:10:10|161.11|158.71|161.48|159.08|161.48|159.08|161.11|158.71|0
1651237820000|2022-04-29 13:10:20|161.23|158.83|161.11|158.71|161.23|158.83|161.11|158.71|0
1651237830000|2022-04-29 13:10:30|160.98|158.58|161.11|158.71|161.11|158.71|160.98|158.58|0
1651237840000|2022-04-29 13:10:40|160.98|158.58|161.17|158.77|161.17|158.77|160.98|158.58|0
1651237850000|2022-04-29 13:10:50|161.48|159.08|161.36|158.96|161.73|159.33|161.36|158.96|0
1651237860000|2022-04-29 13:11:00|161.61|159.21|161.36|158.96|161.61|159.21|161.36|158.96|0
1651237870000|2022-04-29 13:11:10|161.23|158.83|161.23|158.83|161.36|158.96|161.11|158.71|0
1651237880000|2022-04-29 13:11:20|161.11|158.71|161.11|158.71|161.23|158.83|161.11|158.71|0
1651237890000|2022-04-29 13:11:30|161.36|158.96|161.23|158.83|161.36|158.96|161.23|158.83|0
1651237900000|2022-04-29 13:11:40|161.11|158.71|160.73|158.33|161.11|158.71|160.36|157.96|0
1651237910000|2022-04-29 13:11:50|160.61|158.21|160.48|158.08|160.61|158.21|160.48|158.08|0
1651237920000|2022-04-29 13:12:00|160.61|158.21|160.98|158.58|160.98|158.58|160.61|158.21|0
1651237930000|2022-04-29 13:12:10|160.67|158.27|160.67|158.27|160.86|158.46|160.67|158.27|0
1651237940000|2022-04-29 13:12:20|160.48|158.08|160.61|158.21|160.61|158.21|160.36|157.96|0
1651237950000|2022-04-29 13:12:30|160.36|157.96|160.23|157.83|160.48|158.08|160.23|157.83|0
1651237960000|2022-04-29 13:12:40|160.36|157.96|160.48|158.08|160.48|158.08|160.23|157.83|0
1651237970000|2022-04-29 13:12:50|160.73|158.33|160.98|158.58|160.98|158.58|160.73|158.33|0
1651237980000|2022-04-29 13:13:00|160.73|158.33|161.23|158.83|161.23|158.83|160.73|158.33|0
1651237990000|2022-04-29 13:13:10|161.36|158.96|161.23|158.83|161.36|158.96|161.11|158.71|0
1651238000000|2022-04-29 13:13:20|160.98|158.58|160.98|158.58|161.23|158.83|160.98|158.58|0
1651238010000|2022-04-29 13:13:30|161.23|158.83|160.98|158.58|161.36|158.96|160.98|158.58|0
1651238020000|2022-04-29 13:13:40|161.23|158.83|161.23|158.83|161.42|159.02|161.23|158.83|0
1651238030000|2022-04-29 13:13:50|161.36|158.96|161.36|158.96|161.36|158.96|161.23|158.83|0
1651238040000|2022-04-29 13:14:00|161.17|158.77|161.48|159.08|161.48|159.08|161.17|158.77|0
1651238050000|2022-04-29 13:14:10|161.73|159.33|161.86|159.46|162.17|159.77|161.73|159.33|0
1651238060000|2022-04-29 13:14:20|161.98|159.58|162.36|159.96|162.36|159.96|161.98|159.58|0
1651238070000|2022-04-29 13:14:30|162.23|159.83|162.23|159.83|162.23|159.83|162.11|159.71|0
1651238080000|2022-04-29 13:14:40|162.11|159.71|161.98|159.58|162.11|159.71|161.98|159.58|0
1651238090000|2022-04-29 13:14:50|162.11|159.71|161.98|159.58|162.11|159.71|161.98|159.58|0
1651238100000|2022-04-29 13:15:00|161.86|159.46|162.23|159.83|162.23|159.83|161.86|159.46|0
1651238110000|2022-04-29 13:15:10|162.36|159.96|162.11|159.71|162.36|159.96|162.11|159.71|0
1651238120000|2022-04-29 13:15:20|161.98|159.58|161.86|159.46|161.98|159.58|161.86|159.46|0
1651238130000|2022-04-29 13:15:30|161.98|159.58|161.86|159.46|161.98|159.58|161.86|159.46|0
1651238140000|2022-04-29 13:15:40|162.11|159.71|161.98|159.58|162.11|159.71|161.86|159.46|0
1651238150000|2022-04-29 13:15:50|161.48|159.08|161.54|159.14|161.6|159.2|161.48|159.08|0
1651238160000|2022-04-29 13:16:00|161.35|158.95|161.35|158.95|161.48|159.08|161.35|158.95|0
1651238170000|2022-04-29 13:16:10|161.6|159.2|161.6|159.2|161.6|159.2|161.48|159.08|0
1651238180000|2022-04-29 13:16:20|161.48|159.08|161.73|159.33|161.73|159.33|161.48|159.08|0
1651238190000|2022-04-29 13:16:30|161.85|159.45|161.48|159.08|161.85|159.45|161.48|159.08|0
1651238200000|2022-04-29 13:16:40|161.6|159.2|161.6|159.2|161.6|159.2|161.48|159.08|0
1651238210000|2022-04-29 13:16:50|161.73|159.33|161.98|159.58|161.98|159.58|161.73|159.33|0
1651238220000|2022-04-29 13:17:00|161.73|159.33|161.6|159.2|161.73|159.33|161.48|159.08|0
1651238230000|2022-04-29 13:17:10|161.42|159.02|161.35|158.95|161.42|159.02|161.35|158.95|0
1651238240000|2022-04-29 13:17:20|161.29|158.89|160.98|158.58|161.29|158.89|160.98|158.58|0
1651238250000|2022-04-29 13:17:30|161.1|158.7|160.98|158.58|161.1|158.7|160.98|158.58|0
1651238260000|2022-04-29 13:17:40|161.04|158.64|160.73|158.33|161.04|158.64|160.6|158.2|0
1651238270000|2022-04-29 13:17:50|160.6|158.2|160.73|158.33|160.73|158.33|160.6|158.2|0
1651238280000|2022-04-29 13:18:00|160.85|158.45|160.85|158.45|160.98|158.58|160.85|158.45|0
1651238290000|2022-04-29 13:18:10|160.73|158.33|160.35|157.95|160.85|158.45|160.35|157.95|0
1651238300000|2022-04-29 13:18:20|160.23|157.83|160.23|157.83|160.23|157.83|160.23|157.83|0
1651238310000|2022-04-29 13:18:30|160.29|157.89|160.48|158.08|160.48|158.08|160.29|157.89|0
1651238320000|2022-04-29 13:18:40|160.35|157.95|160.35|157.95|160.35|157.95|160.35|157.95|0
1651238330000|2022-04-29 13:18:50|160.42|158.02|160.35|157.95|160.42|158.02|160.23|157.83|0
1651238340000|2022-04-29 13:19:00|160.23|157.83|159.98|157.58|160.23|157.83|159.98|157.58|0
1651238350000|2022-04-29 13:19:10|160.1|157.7|160.1|157.7|160.23|157.83|160.1|157.7|0
1651238360000|2022-04-29 13:19:20|160.35|157.95|159.85|157.45|160.35|157.95|159.85|157.45|0
1651238370000|2022-04-29 13:19:30|159.73|157.33|160.1|157.7|160.1|157.7|159.73|157.33|0
1651238380000|2022-04-29 13:19:40|160.23|157.83|160.23|157.83|160.35|157.95|160.23|157.83|0
1651238390000|2022-04-29 13:19:50|160.35|157.95|160.23|157.83|160.35|157.95|160.1|157.7|0
1651238400000|2022-04-29 13:20:00|160.6|158.2|160.35|157.95|160.85|158.45|160.35|157.95|0
1651238410000|2022-04-29 13:20:10|160.47|158.07|160.47|158.07|160.47|158.07|160.1|157.7|0
1651238420000|2022-04-29 13:20:20|160.22|157.82|160.1|157.7|160.22|157.82|160.1|157.7|0
1651238430000|2022-04-29 13:20:30|159.98|157.58|159.48|157.08|159.98|157.58|159.48|157.08|0
1651238440000|2022-04-29 13:20:40|159.35|156.95|158.98|156.58|159.35|156.95|158.98|156.58|0
1651238450000|2022-04-29 13:20:50|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1651238460000|2022-04-29 13:21:00|158.61|156.21|158.12|155.72|158.61|156.21|158.12|155.72|0
1651238470000|2022-04-29 13:21:10|157.99|155.59|158.06|155.66|158.12|155.72|157.99|155.59|0
1651238480000|2022-04-29 13:21:20|157.93|155.53|157.75|155.35|157.93|155.53|157.62|155.22|0
1651238490000|2022-04-29 13:21:30|157.87|155.47|157.25|154.85|157.87|155.47|157.25|154.85|0
1651238500000|2022-04-29 13:21:40|157.5|155.1|157.5|155.1|157.5|155.1|157.38|154.98|0
1651238510000|2022-04-29 13:21:50|157.25|154.85|157.13|154.73|157.25|154.85|157.13|154.73|0
1651238520000|2022-04-29 13:22:00|157.01|154.61|157.01|154.61|157.13|154.73|157.01|154.61|0
1651238530000|2022-04-29 13:22:10|156.95|154.55|156.64|154.24|156.95|154.55|156.64|154.24|0
1651238540000|2022-04-29 13:22:20|156.21|153.81|156.02|153.62|156.21|153.81|156.02|153.62|0
1651238550000|2022-04-29 13:22:30|156.39|153.99|156.15|153.75|156.39|153.99|156.15|153.75|0
1651238560000|2022-04-29 13:22:40|156.27|153.87|156.27|153.87|156.27|153.87|156.15|153.75|0
1651238570000|2022-04-29 13:22:50|156.39|153.99|156.51|154.11|156.51|154.11|156.39|153.99|0
1651238580000|2022-04-29 13:23:00|156.39|153.99|156.64|154.24|156.64|154.24|156.39|153.99|0
1651238590000|2022-04-29 13:23:10|156.51|154.11|156.27|153.87|156.51|154.11|156.27|153.87|0
1651238600000|2022-04-29 13:23:20|156.39|153.99|156.39|153.99|156.39|153.99|156.27|153.87|0
1651238610000|2022-04-29 13:23:30|156.15|153.75|156.15|153.75|156.27|153.87|156.02|153.62|0
1651238620000|2022-04-29 13:23:40|156.21|153.81|156.51|154.11|156.51|154.11|156.21|153.81|0
1651238630000|2022-04-29 13:23:50|156.58|154.18|156.51|154.11|156.58|154.18|156.45|154.05|0
1651238640000|2022-04-29 13:24:00|156.45|154.05|156.76|154.36|156.76|154.36|156.45|154.05|0
1651238650000|2022-04-29 13:24:10|156.64|154.24|157|154.6|157|154.6|156.64|154.24|0
1651238660000|2022-04-29 13:24:20|156.76|154.36|156.76|154.36|156.88|154.48|156.76|154.36|0
1651238670000|2022-04-29 13:24:30|156.88|154.48|157.13|154.73|157.13|154.73|156.88|154.48|0
1651238680000|2022-04-29 13:24:40|157.25|154.85|156.76|154.36|157.25|154.85|156.76|154.36|0
1651238690000|2022-04-29 13:24:50|156.51|154.11|156.51|154.11|156.76|154.36|156.51|154.11|0
1651238700000|2022-04-29 13:25:00|156.58|154.18|157.37|154.97|157.37|154.97|156.58|154.18|0
1651238710000|2022-04-29 13:25:10|157.49|155.09|157.44|155.04|157.49|155.09|157.37|154.97|0
1651238720000|2022-04-29 13:25:20|157.37|154.97|157.62|155.22|157.62|155.22|157.37|154.97|0
1651238730000|2022-04-29 13:25:30|157.49|155.09|157.62|155.22|157.74|155.34|157.49|155.09|0
1651238740000|2022-04-29 13:25:40|157.49|155.09|157.62|155.22|157.62|155.22|157.49|155.09|0
1651238750000|2022-04-29 13:25:50|157.74|155.34|157.68|155.28|157.74|155.34|157.62|155.22|0
1651238760000|2022-04-29 13:26:00|157.62|155.22|157.62|155.22|157.74|155.34|157.62|155.22|0
1651238770000|2022-04-29 13:26:10|157.12|154.72|156.63|154.23|157.12|154.72|156.63|154.23|0
1651238780000|2022-04-29 13:26:20|156.76|154.36|156.51|154.11|156.76|154.36|156.51|154.11|0
1651238790000|2022-04-29 13:26:30|156.76|154.36|156.14|153.74|156.76|154.36|156.14|153.74|0
1651238800000|2022-04-29 13:26:40|156.02|153.62|156.26|153.86|156.51|154.11|156.02|153.62|0
1651238810000|2022-04-29 13:26:50|156.14|153.74|155.9|153.5|156.14|153.74|155.9|153.5|0
1651238820000|2022-04-29 13:27:00|156.02|153.62|155.9|153.5|156.02|153.62|155.9|153.5|0
1651238830000|2022-04-29 13:27:10|156.02|153.62|156.26|153.86|156.26|153.86|156.02|153.62|0
1651238840000|2022-04-29 13:27:20|156.21|153.81|155.9|153.5|156.21|153.81|155.9|153.5|0
1651238850000|2022-04-29 13:27:30|156.14|153.74|156.26|153.86|156.39|153.99|156.14|153.74|0
1651238860000|2022-04-29 13:27:40|156.14|153.74|156.39|153.99|156.39|153.99|156.14|153.74|0
1651238870000|2022-04-29 13:27:50|156.02|153.62|156.39|153.99|156.39|153.99|156.02|153.62|0
1651238880000|2022-04-29 13:28:00|156.51|154.11|156.88|154.48|156.88|154.48|156.51|154.11|0
1651238890000|2022-04-29 13:28:10|156.75|154.35|156.63|154.23|156.88|154.48|156.63|154.23|0
1651238900000|2022-04-29 13:28:20|156.69|154.29|156.51|154.11|156.75|154.35|156.51|154.11|0
1651238910000|2022-04-29 13:28:30|156.02|153.62|156.26|153.86|156.26|153.86|156.02|153.62|0
1651238920000|2022-04-29 13:28:40|156.02|153.62|156.14|153.74|156.14|153.74|156.02|153.62|0
1651238930000|2022-04-29 13:28:50|156.39|153.99|156.75|154.35|156.75|154.35|156.39|153.99|0
1651238940000|2022-04-29 13:29:00|156.88|154.48|157|154.6|157|154.6|156.88|154.48|0
1651238950000|2022-04-29 13:29:10|157.06|154.66|156.88|154.48|157.12|154.72|156.88|154.48|0
1651238960000|2022-04-29 13:29:20|157|154.6|156.14|153.74|157|154.6|156.14|153.74|0
1651238970000|2022-04-29 13:29:30|156.02|153.62|155.89|153.49|156.02|153.62|155.89|153.49|0
1651238980000|2022-04-29 13:29:40|155.77|153.37|156.26|153.86|156.26|153.86|155.77|153.37|0
1651238990000|2022-04-29 13:29:50|156.38|153.98|156.51|154.11|156.75|154.35|156.38|153.98|0
1651239000000|2022-04-29 13:30:00|156.33|153.93|156.51|154.11|156.51|154.11|155.41|153.01|0
1651239010000|2022-04-29 13:30:10|156.26|153.86|156.51|154.11|157|154.6|156.26|153.86|0
1651239020000|2022-04-29 13:30:20|157.12|154.72|155.77|153.37|157.12|154.72|155.77|153.37|0
1651239030000|2022-04-29 13:30:30|155.41|153.01|156.26|153.86|156.26|153.86|155.16|152.76|0
1651239040000|2022-04-29 13:30:40|156.02|153.62|156.02|153.62|156.02|153.62|155.53|153.13|0
1651239050000|2022-04-29 13:30:50|155.96|153.56|156.87|154.47|156.87|154.47|155.96|153.56|0
1651239060000|2022-04-29 13:31:00|157.24|154.84|157.73|155.33|157.73|155.33|157.24|154.84|0
1651239070000|2022-04-29 13:31:10|158.48|156.08|156.97|154.57|158.6|156.2|156.73|154.33|0
1651239080000|2022-04-29 13:31:20|156.85|154.45|157.1|154.7|157.1|154.7|156.6|154.2|0
1651239090000|2022-04-29 13:31:30|157.22|154.82|158.22|155.82|158.22|155.82|157.22|154.82|0
1651239100000|2022-04-29 13:31:40|158.09|155.69|157.91|155.51|158.09|155.69|157.91|155.51|0
1651239110000|2022-04-29 13:31:50|158.47|156.07|157.72|155.32|158.47|156.07|157.72|155.32|0
1651239120000|2022-04-29 13:32:00|158.71|156.31|157.47|155.07|158.71|156.31|157.47|155.07|0
1651239130000|2022-04-29 13:32:10|157.1|154.7|155.64|153.24|157.1|154.7|155.64|153.24|0
1651239140000|2022-04-29 13:32:20|155.88|153.48|155.46|153.06|155.88|153.48|155.46|153.06|0
1651239150000|2022-04-29 13:32:30|155.28|152.88|156.02|153.62|156.02|153.62|155.28|152.88|0
1651239160000|2022-04-29 13:32:40|155.65|153.25|154.56|152.16|156.02|153.62|154.56|152.16|0
1651239170000|2022-04-29 13:32:50|154.44|152.04|154.08|151.68|154.44|152.04|154.08|151.68|0
1651239180000|2022-04-29 13:33:00|153.6|151.2|153.84|151.44|153.84|151.44|153.35|150.95|0
1651239190000|2022-04-29 13:33:10|154.56|152.16|153.96|151.56|154.56|152.16|153.96|151.56|0
1651239200000|2022-04-29 13:33:20|153.84|151.44|154.08|151.68|154.08|151.68|153.59|151.19|0
1651239210000|2022-04-29 13:33:30|153.96|151.56|153.84|151.44|153.96|151.56|153.72|151.32|0
1651239220000|2022-04-29 13:33:40|153.9|151.5|154.56|152.16|154.56|152.16|153.9|151.5|0
1651239230000|2022-04-29 13:33:50|153.71|151.31|153.59|151.19|153.96|151.56|153.59|151.19|0
1651239240000|2022-04-29 13:34:00|153.35|150.95|153.42|151.02|153.42|151.02|152.99|150.59|0
1651239250000|2022-04-29 13:34:10|153.35|150.95|153.35|150.95|153.35|150.95|152.87|150.47|0
1651239260000|2022-04-29 13:34:20|152.27|149.87|152.81|150.41|152.81|150.41|152.27|149.87|0
1651239270000|2022-04-29 13:34:30|152.93|150.53|152.51|150.11|152.93|150.53|152.51|150.11|0
1651239280000|2022-04-29 13:34:40|152.63|150.23|152.51|150.11|152.63|150.23|152.51|150.11|0
1651239290000|2022-04-29 13:34:50|152.87|150.47|153.59|151.19|153.59|151.19|152.87|150.47|0
1651239300000|2022-04-29 13:35:00|153.47|151.07|152.15|149.75|153.47|151.07|152.15|149.75|0
1651239310000|2022-04-29 13:35:10|152.33|149.93|151.32|148.92|152.33|149.93|151.32|148.92|0
1651239320000|2022-04-29 13:35:20|152.27|149.87|153.23|150.83|153.23|150.83|152.09|149.69|0
1651239330000|2022-04-29 13:35:30|153.35|150.95|154.78|152.38|154.78|152.38|153.35|150.95|0
1651239340000|2022-04-29 13:35:40|153.16|150.76|154.07|151.67|154.07|151.67|153.16|150.76|0
1651239350000|2022-04-29 13:35:50|154.75|152.35|154.87|152.47|154.99|152.59|154.63|152.23|0
1651239360000|2022-04-29 13:36:00|154.63|152.23|152.58|150.18|154.63|152.23|152.58|150.18|0
1651239370000|2022-04-29 13:36:10|152.46|150.06|152.94|150.54|152.94|150.54|152.46|150.06|0
1651239380000|2022-04-29 13:36:20|154.62|152.22|154.26|151.86|154.62|152.22|154.26|151.86|0
1651239390000|2022-04-29 13:36:30|154.75|152.35|156.2|153.8|156.32|153.92|154.75|152.35|0
1651239400000|2022-04-29 13:36:40|155.96|153.56|156.93|154.53|156.93|154.53|155.71|153.31|0
1651239410000|2022-04-29 13:36:50|156.81|154.41|156.2|153.8|156.93|154.53|156.08|153.68|0
1651239420000|2022-04-29 13:37:00|156.57|154.17|155.59|153.19|156.69|154.29|155.59|153.19|0
1651239430000|2022-04-29 13:37:10|156.57|154.17|154.62|152.22|156.57|154.17|154.62|152.22|0
1651239440000|2022-04-29 13:37:20|154.74|152.34|154.74|152.34|155.11|152.71|154.74|152.34|0
1651239450000|2022-04-29 13:37:30|155.41|153.01|155.21|152.81|155.41|153.01|155.09|152.69|0
1651239460000|2022-04-29 13:37:40|156.56|154.16|157.41|155.01|157.66|155.26|156.56|154.16|0
1651239470000|2022-04-29 13:37:50|157.29|154.89|156.8|154.4|157.29|154.89|156.8|154.4|0
1651239480000|2022-04-29 13:38:00|156.92|154.52|156.92|154.52|156.92|154.52|155.82|153.42|0
1651239490000|2022-04-29 13:38:10|157.9|155.5|158.15|155.75|158.15|155.75|157.9|155.5|0
1651239500000|2022-04-29 13:38:20|157.9|155.5|157.54|155.14|158.03|155.63|157.54|155.14|0
1651239510000|2022-04-29 13:38:30|157.17|154.77|156.19|153.79|157.17|154.77|156.19|153.79|0
1651239520000|2022-04-29 13:38:40|155.7|153.3|155.28|152.88|155.7|153.3|155.28|152.88|0
1651239530000|2022-04-29 13:38:50|155.34|152.94|155.7|153.3|155.7|153.3|155.34|152.94|0
1651239540000|2022-04-29 13:39:00|155.21|152.81|154.85|152.45|155.21|152.81|154.85|152.45|0
1651239550000|2022-04-29 13:39:10|154.73|152.33|155.7|153.3|155.7|153.3|154.36|151.96|0
1651239570000|2022-04-29 13:39:30|155.58|153.18|156.8|154.4|156.92|154.52|155.58|153.18|0
1651239580000|2022-04-29 13:39:40|155.7|153.3|155.82|153.42|155.82|153.42|155.46|153.06|0
1651239590000|2022-04-29 13:39:50|155.76|153.36|156.55|154.15|156.55|154.15|155.76|153.36|0
1651239600000|2022-04-29 13:40:00|156.19|153.79|154.61|152.21|156.19|153.79|154.48|152.08|0
1651239610000|2022-04-29 13:40:10|155.09|152.69|154.79|152.39|155.15|152.75|154.79|152.39|0
1651239620000|2022-04-29 13:40:20|155.09|152.69|154.61|152.21|155.09|152.69|154.61|152.21|0
1651239630000|2022-04-29 13:40:30|154.97|152.57|154.85|152.45|154.97|152.57|154.6|152.2|0
1651239640000|2022-04-29 13:40:40|155.82|153.42|154.85|152.45|155.88|153.48|154.85|152.45|0
1651239650000|2022-04-29 13:40:50|154.18|151.78|155.09|152.69|155.09|152.69|154.18|151.78|0
1651239660000|2022-04-29 13:41:00|156.19|153.79|154.97|152.57|156.19|153.79|154.97|152.57|0
1651239670000|2022-04-29 13:41:10|154.73|152.33|154.85|152.45|155.09|152.69|154.73|152.33|0
1651239680000|2022-04-29 13:41:20|155.33|152.93|154.97|152.57|155.64|153.24|154.97|152.57|0
1651239690000|2022-04-29 13:41:30|155.03|152.63|154.18|151.78|155.09|152.69|154.18|151.78|0
1651239700000|2022-04-29 13:41:40|153.88|151.48|154.24|151.84|154.3|151.9|153.88|151.48|0
1651239710000|2022-04-29 13:41:50|155.09|152.69|154.48|152.08|155.09|152.69|154.36|151.96|0
1651239720000|2022-04-29 13:42:00|155.03|152.63|155.7|153.3|156.18|153.78|155.03|152.63|0
1651239730000|2022-04-29 13:42:10|155.82|153.42|155.7|153.3|155.82|153.42|155.45|153.05|0
1651239740000|2022-04-29 13:42:20|155.27|152.87|155.33|152.93|155.45|153.05|155.27|152.87|0
1651239750000|2022-04-29 13:42:30|155.21|152.81|155.82|153.42|155.82|153.42|155.21|152.81|0
1651239760000|2022-04-29 13:42:40|155.57|153.17|155.94|153.54|155.94|153.54|155.57|153.17|0
1651239770000|2022-04-29 13:42:50|155.7|153.3|155.09|152.69|155.7|153.3|155.09|152.69|0
1651239780000|2022-04-29 13:43:00|155.7|153.3|157.78|155.38|157.78|155.38|155.7|153.3|0
1651239790000|2022-04-29 13:43:10|158.64|156.24|158.76|156.36|158.88|156.48|158.64|156.24|0
1651239800000|2022-04-29 13:43:20|159.01|156.61|159.01|156.61|159.01|156.61|158.64|156.24|0
1651239810000|2022-04-29 13:43:30|159.13|156.73|159.38|156.98|159.38|156.98|158.95|156.55|0
1651239820000|2022-04-29 13:43:40|159.01|156.61|159.13|156.73|159.13|156.73|159.01|156.61|0
1651239830000|2022-04-29 13:43:50|159.38|156.98|158.27|155.87|159.38|156.98|158.27|155.87|0
1651239840000|2022-04-29 13:44:00|158.76|156.36|159.38|156.98|159.38|156.98|158.76|156.36|0
1651239850000|2022-04-29 13:44:10|159.63|157.23|159.38|156.98|159.63|157.23|159.13|156.73|0
1651239860000|2022-04-29 13:44:20|159.5|157.1|159.5|157.1|159.5|157.1|159.44|157.04|0
1651239870000|2022-04-29 13:44:30|159.75|157.35|160.62|158.22|160.62|158.22|159.75|157.35|0
1651239880000|2022-04-29 13:44:40|160.99|158.59|161.18|158.78|161.18|158.78|160.81|158.41|0
1651239890000|2022-04-29 13:44:50|161.24|158.84|160.62|158.22|161.31|158.91|160.62|158.22|0
1651239900000|2022-04-29 13:45:00|160.93|158.53|161.93|159.53|161.93|159.53|160.93|158.53|0
1651239910000|2022-04-29 13:45:10|161.31|158.91|161.37|158.97|161.49|159.09|161.31|158.91|0
1651239920000|2022-04-29 13:45:20|160.37|157.97|160.87|158.47|160.87|158.47|160.12|157.72|0
1651239930000|2022-04-29 13:45:30|161.24|158.84|159.87|157.47|161.24|158.84|159.87|157.47|0
1651239940000|2022-04-29 13:45:40|159.75|157.35|159.38|156.98|159.75|157.35|159.38|156.98|0
1651239950000|2022-04-29 13:45:50|159.13|156.73|158.63|156.23|159.13|156.73|158.26|155.86|0
1651239960000|2022-04-29 13:46:00|158.39|155.99|158.82|156.42|158.82|156.42|157.65|155.25|0
1651239970000|2022-04-29 13:46:10|158.88|156.48|160.37|157.97|160.37|157.97|158.88|156.48|0
1651239980000|2022-04-29 13:46:20|159.62|157.22|159.75|157.35|159.75|157.35|158.88|156.48|0
1651239990000|2022-04-29 13:46:30|159.62|157.22|160.37|157.97|160.37|157.97|159.62|157.22|0
1651240000000|2022-04-29 13:46:40|160.62|158.22|159.99|157.59|160.62|158.22|159.99|157.59|0
1651240010000|2022-04-29 13:46:50|159.5|157.1|160.31|157.91|160.31|157.91|159.5|157.1|0
1651240020000|2022-04-29 13:47:00|160.37|157.97|160.24|157.84|160.43|158.03|159.99|157.59|0
1651240030000|2022-04-29 13:47:10|159.75|157.35|160.74|158.34|160.74|158.34|159.75|157.35|0
1651240040000|2022-04-29 13:47:20|160.62|158.22|160.49|158.09|160.62|158.22|160.12|157.72|0
1651240050000|2022-04-29 13:47:30|160.62|158.22|161.36|158.96|161.36|158.96|160.49|158.09|0
1651240060000|2022-04-29 13:47:40|160.74|158.34|159.75|157.35|160.74|158.34|159.75|157.35|0
1651240070000|2022-04-29 13:47:50|159.5|157.1|159.62|157.22|159.75|157.35|159.5|157.1|0
1651240080000|2022-04-29 13:48:00|159.5|157.1|159.62|157.22|159.87|157.47|159.5|157.1|0
1651240090000|2022-04-29 13:48:10|159.37|156.97|159.13|156.73|159.37|156.97|159.13|156.73|0
1651240100000|2022-04-29 13:48:20|159.07|156.67|159|156.6|159.37|156.97|159|156.6|0
1651240110000|2022-04-29 13:48:30|159.13|156.73|158.88|156.48|159.13|156.73|158.51|156.11|0
1651240120000|2022-04-29 13:48:40|159.37|156.97|158.51|156.11|159.37|156.97|158.51|156.11|0
1651240130000|2022-04-29 13:48:50|158.63|156.23|158.51|156.11|158.75|156.35|158.51|156.11|0
1651240140000|2022-04-29 13:49:00|158.75|156.35|158.75|156.35|158.75|156.35|158.38|155.98|0
1651240150000|2022-04-29 13:49:10|158.38|155.98|158.51|156.11|158.75|156.35|158.38|155.98|0
1651240160000|2022-04-29 13:49:20|159|156.6|159.5|157.1|159.74|157.34|159|156.6|0
1651240170000|2022-04-29 13:49:30|158.88|156.48|159|156.6|159|156.6|158.63|156.23|0
1651240180000|2022-04-29 13:49:40|158.51|156.11|156.67|154.27|158.51|156.11|156.67|154.27|0
1651240190000|2022-04-29 13:49:50|157.4|155|157.89|155.49|157.89|155.49|157.28|154.88|0
1651240200000|2022-04-29 13:50:00|158.14|155.74|157.22|154.82|158.14|155.74|157.22|154.82|0
1651240210000|2022-04-29 13:50:10|157.52|155.12|156.42|154.02|157.52|155.12|156.42|154.02|0
1651240220000|2022-04-29 13:50:20|155.57|153.17|155.69|153.29|155.69|153.29|155.57|153.17|0
1651240230000|2022-04-29 13:50:30|155.81|153.41|157.52|155.12|157.52|155.12|155.81|153.41|0
1651240240000|2022-04-29 13:50:40|156.79|154.39|156.66|154.26|156.79|154.39|156.66|154.26|0
1651240250000|2022-04-29 13:50:50|156.3|153.9|156.3|153.9|156.79|154.39|156.05|153.65|0
1651240260000|2022-04-29 13:51:00|156.54|154.14|157.03|154.63|157.03|154.63|156.42|154.02|0
1651240270000|2022-04-29 13:51:10|156.91|154.51|156.91|154.51|157.03|154.63|156.66|154.26|0
1651240280000|2022-04-29 13:51:20|157.28|154.88|157.4|155|157.52|155.12|157.28|154.88|0
1651240290000|2022-04-29 13:51:30|157.15|154.75|157.28|154.88|157.28|154.88|156.54|154.14|0
1651240300000|2022-04-29 13:51:40|157.64|155.24|158.63|156.23|158.63|156.23|157.46|155.06|0
1651240310000|2022-04-29 13:51:50|158.51|156.11|158.14|155.74|158.75|156.35|158.14|155.74|0
1651240320000|2022-04-29 13:52:00|158.26|155.86|158.38|155.98|158.38|155.98|158.14|155.74|0
1651240330000|2022-04-29 13:52:10|158.14|155.74|159.62|157.22|159.62|157.22|158.14|155.74|0
1651240340000|2022-04-29 13:52:20|159.12|156.72|159.37|156.97|159.74|157.34|159.12|156.72|0
1651240350000|2022-04-29 13:52:30|159.12|156.72|158.3|155.9|159.49|157.09|158.3|155.9|0
1651240360000|2022-04-29 13:52:40|158.92|156.52|158.06|155.66|158.92|156.52|158.06|155.66|0
1651240370000|2022-04-29 13:52:50|159.17|156.77|158.55|156.15|159.17|156.77|158.55|156.15|0
1651240380000|2022-04-29 13:53:00|158.3|155.9|157.56|155.16|158.3|155.9|157.2|154.8|0
1651240390000|2022-04-29 13:53:10|157.93|155.53|158.55|156.15|158.55|156.15|157.93|155.53|0
1651240400000|2022-04-29 13:53:20|157.69|155.29|157.69|155.29|157.69|155.29|157.44|155.04|0
1651240410000|2022-04-29 13:53:30|158.3|155.9|158.43|156.03|158.43|156.03|158.3|155.9|0
1651240420000|2022-04-29 13:53:40|158.24|155.84|157.19|154.79|158.55|156.15|157.19|154.79|0
1651240430000|2022-04-29 13:53:50|156.7|154.3|158.03|155.63|158.03|155.63|156.7|154.3|0
1651240440000|2022-04-29 13:54:00|158.53|156.13|157.91|155.51|158.53|156.13|157.78|155.38|0
1651240450000|2022-04-29 13:54:10|158.15|155.75|157.17|154.77|158.15|155.75|157.17|154.77|0
1651240460000|2022-04-29 13:54:20|157.78|155.38|158.03|155.63|158.03|155.63|157.66|155.26|0
1651240470000|2022-04-29 13:54:30|158.28|155.88|157.78|155.38|158.28|155.88|157.78|155.38|0
1651240480000|2022-04-29 13:54:40|157.17|154.77|156.19|153.79|157.17|154.77|156.19|153.79|0
1651240490000|2022-04-29 13:54:50|156.68|154.28|156.55|154.15|156.8|154.4|156.55|154.15|0
1651240500000|2022-04-29 13:55:00|155.7|153.3|154.72|152.32|155.7|153.3|154.72|152.32|0
1651240510000|2022-04-29 13:55:10|154.48|152.08|154.48|152.08|154.72|152.32|154.48|152.08|0
1651240520000|2022-04-29 13:55:20|153.87|151.47|153.75|151.35|153.99|151.59|153.75|151.35|0
1651240530000|2022-04-29 13:55:30|153.51|151.11|154.11|151.71|154.11|151.71|153.39|150.99|0
1651240540000|2022-04-29 13:55:40|153.99|151.59|153.27|150.87|153.99|151.59|153.15|150.75|0
1651240550000|2022-04-29 13:55:50|152.66|150.26|151.82|149.42|152.66|150.26|151.82|149.42|0
1651240560000|2022-04-29 13:56:00|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1651240570000|2022-04-29 13:56:10|150.03|147.63|149.55|147.15|150.03|147.63|149.55|147.15|0
1651240580000|2022-04-29 13:56:20|149.31|146.91|148.25|145.85|149.43|147.03|148.25|145.85|0
1651240590000|2022-04-29 13:56:30|148.72|146.32|148.48|146.08|148.84|146.44|148.48|146.08|0
1651240600000|2022-04-29 13:56:40|148.37|145.97|148.25|145.85|148.6|146.2|148.25|145.85|0
1651240610000|2022-04-29 13:56:50|148.6|146.2|147.89|145.49|148.6|146.2|147.89|145.49|0
1651240620000|2022-04-29 13:57:00|147.78|145.38|148.13|145.73|148.25|145.85|147.78|145.38|0
1651240630000|2022-04-29 13:57:10|146.95|144.55|149.86|147.46|149.86|147.46|146.72|144.32|0
1651240640000|2022-04-29 13:57:20|150.1|147.7|149.28|146.88|150.1|147.7|149.28|146.88|0
1651240650000|2022-04-29 13:57:30|149.63|147.23|149.51|147.11|149.63|147.23|149.51|147.11|0
1651240660000|2022-04-29 13:57:40|149.75|147.35|149.81|147.41|149.86|147.46|149.75|147.35|0
1651240670000|2022-04-29 13:57:50|146.29|143.89|147.11|144.71|147.46|145.06|146.29|143.89|0
1651240680000|2022-04-29 13:58:00|146.99|144.59|147.11|144.71|147.11|144.71|146.76|144.36|0
1651240690000|2022-04-29 13:58:10|146.14|143.74|146.2|143.8|146.2|143.8|145.9|143.5|0
1651240700000|2022-04-29 13:58:20|146.14|143.74|145.9|143.5|146.14|143.74|145.9|143.5|0
1651240710000|2022-04-29 13:58:30|145.96|143.56|145.9|143.5|146.02|143.62|145.9|143.5|0
1651240720000|2022-04-29 13:58:40|146.14|143.74|146.02|143.62|146.61|144.21|146.02|143.62|0
1651240730000|2022-04-29 13:58:50|145.9|143.5|145.96|143.56|146.02|143.62|145.78|143.38|0
1651240740000|2022-04-29 13:59:00|146.02|143.62|145.78|143.38|146.02|143.62|145.67|143.27|0
1651240750000|2022-04-29 13:59:10|145.55|143.15|145.55|143.15|145.55|143.15|145.43|143.03|0
1651240760000|2022-04-29 13:59:20|145.61|143.21|145.31|142.91|145.61|143.21|145.31|142.91|0
1651240770000|2022-04-29 13:59:30|145.2|142.8|144.73|142.33|145.2|142.8|144.5|142.1|0
1651240780000|2022-04-29 13:59:40|144.79|142.39|145.55|143.15|146.37|143.97|144.79|142.39|0
1651240790000|2022-04-29 13:59:50|145.08|142.68|145.2|142.8|145.67|143.27|145.08|142.68|0
1651240800000|2022-04-29 14:00:00|145.02|142.62|144.61|142.21|145.02|142.62|144.61|142.21|0
1651240810000|2022-04-29 14:00:10|144.85|142.45|145.14|142.74|145.55|143.15|144.73|142.33|0
1651240820000|2022-04-29 14:00:20|145.31|142.91|146.02|143.62|146.02|143.62|145.31|142.91|0
1651240830000|2022-04-29 14:00:30|145.78|143.38|146.13|143.73|146.13|143.73|145.43|143.03|0
1651240840000|2022-04-29 14:00:40|145.2|142.8|145.78|143.38|145.78|143.38|145.2|142.8|0
1651240850000|2022-04-29 14:00:50|145.49|143.09|146.49|144.09|146.49|144.09|145.49|143.09|0
1651240860000|2022-04-29 14:01:00|146.02|143.62|146.84|144.44|146.84|144.44|146.02|143.62|0
1651240870000|2022-04-29 14:01:10|146.6|144.2|146.84|144.44|147.08|144.68|146.6|144.2|0
1651240880000|2022-04-29 14:01:20|147.19|144.79|148.2|145.8|148.2|145.8|147.08|144.68|0
1651240890000|2022-04-29 14:01:30|148.5|146.1|148.02|145.62|148.62|146.22|148.02|145.62|0
1651240900000|2022-04-29 14:01:40|146.54|144.14|147.26|144.86|147.26|144.86|146.54|144.14|0
1651240910000|2022-04-29 14:01:50|147.14|144.74|147.49|145.09|147.49|145.09|147.14|144.74|0
1651240920000|2022-04-29 14:02:00|147.02|144.62|145.95|143.55|147.02|144.62|145.95|143.55|0
1651240930000|2022-04-29 14:02:10|145.48|143.08|145.36|142.96|145.6|143.2|145.36|142.96|0
1651240940000|2022-04-29 14:02:20|146.1|143.7|146.34|143.94|146.34|143.94|145.86|143.46|0
1651240950000|2022-04-29 14:02:30|146.1|143.7|145.98|143.58|146.1|143.7|145.98|143.58|0
1651240960000|2022-04-29 14:02:40|146.34|143.94|147.4|145|147.4|145|146.34|143.94|0
1651240970000|2022-04-29 14:02:50|147.52|145.12|148.11|145.71|148.11|145.71|147.52|145.12|0
1651240980000|2022-04-29 14:03:00|148.23|145.83|148.11|145.71|148.23|145.83|147.88|145.48|0
1651240990000|2022-04-29 14:03:10|147.64|145.24|146.81|144.41|147.64|145.24|146.81|144.41|0
1651241000000|2022-04-29 14:03:20|146.57|144.17|146.1|143.7|146.57|144.17|145.98|143.58|0
1651241010000|2022-04-29 14:03:30|145.98|143.58|146.1|143.7|146.1|143.7|145.63|143.23|0
1651241020000|2022-04-29 14:03:40|146.45|144.05|146.81|144.41|146.93|144.53|146.45|144.05|0
1651241030000|2022-04-29 14:03:50|147.16|144.76|147.76|145.36|147.76|145.36|147.16|144.76|0
1651241040000|2022-04-29 14:04:00|147.99|145.59|146.81|144.41|147.99|145.59|146.81|144.41|0
1651241050000|2022-04-29 14:04:10|147.64|145.24|147.52|145.12|147.64|145.24|147.4|145|0
1651241060000|2022-04-29 14:04:20|147.76|145.36|147.87|145.47|147.99|145.59|147.76|145.36|0
1651241070000|2022-04-29 14:04:30|147.76|145.36|147.87|145.47|147.99|145.59|147.76|145.36|0
1651241080000|2022-04-29 14:04:40|148.23|145.83|148.23|145.83|148.23|145.83|147.75|145.35|0
1651241090000|2022-04-29 14:04:50|148.11|145.71|147.87|145.47|148.23|145.83|147.87|145.47|0
1651241100000|2022-04-29 14:05:00|147.99|145.59|148.11|145.71|148.11|145.71|147.87|145.47|0
1651241110000|2022-04-29 14:05:10|148.23|145.83|148.59|146.19|148.71|146.31|148.11|145.71|0
1651241120000|2022-04-29 14:05:20|148.23|145.83|147.87|145.47|148.23|145.83|147.75|145.35|0
1651241130000|2022-04-29 14:05:30|147.4|145|147.63|145.23|147.64|145.24|147.4|145|0
1651241140000|2022-04-29 14:05:40|147.99|145.59|148.71|146.31|148.71|146.31|147.99|145.59|0
1651241150000|2022-04-29 14:05:50|148.35|145.95|148.59|146.19|148.59|146.19|148.35|145.95|0
1651241160000|2022-04-29 14:06:00|148.23|145.83|147.99|145.59|148.23|145.83|147.63|145.23|0
1651241170000|2022-04-29 14:06:10|148.23|145.83|148.83|146.43|148.83|146.43|148.23|145.83|0
1651241180000|2022-04-29 14:06:20|149.18|146.78|149.78|147.38|149.78|147.38|149.18|146.78|0
1651241190000|2022-04-29 14:06:30|150.02|147.62|149.06|146.66|150.02|147.62|149.06|146.66|0
1651241200000|2022-04-29 14:06:40|149.25|146.85|149.3|146.9|149.3|146.9|148.82|146.42|0
1651241210000|2022-04-29 14:06:50|149.06|146.66|149.18|146.78|149.72|147.32|149.06|146.66|0
1651241220000|2022-04-29 14:07:00|149.84|147.44|149.78|147.38|150.02|147.62|149.78|147.38|0
1651241230000|2022-04-29 14:07:10|149.18|146.78|150.14|147.74|150.14|147.74|149.18|146.78|0
1651241240000|2022-04-29 14:07:20|149.72|147.32|149.9|147.5|150.02|147.62|149.72|147.32|0
1651241250000|2022-04-29 14:07:30|149.84|147.44|150.14|147.74|150.14|147.74|149.78|147.38|0
1651241260000|2022-04-29 14:07:40|150.02|147.62|150.14|147.74|150.14|147.74|150.02|147.62|0
1651241270000|2022-04-29 14:07:50|150.86|148.46|150.74|148.34|150.86|148.46|150.62|148.22|0
1651241280000|2022-04-29 14:08:00|150.69|148.29|150.86|148.46|150.86|148.46|150.69|148.29|0
1651241290000|2022-04-29 14:08:10|150.74|148.34|150.74|148.34|150.86|148.46|150.74|148.34|0
1651241300000|2022-04-29 14:08:20|150.86|148.46|151.89|149.49|151.89|149.49|150.86|148.46|0
1651241310000|2022-04-29 14:08:30|151.95|149.55|152.07|149.67|152.07|149.67|151.71|149.31|0
1651241320000|2022-04-29 14:08:40|151.83|149.43|151.83|149.43|151.83|149.43|151.47|149.07|0
1651241330000|2022-04-29 14:08:50|152.07|149.67|151.53|149.13|152.31|149.91|151.47|149.07|0
1651241340000|2022-04-29 14:09:00|150.98|148.58|152.07|149.67|152.19|149.79|150.98|148.58|0
1651241350000|2022-04-29 14:09:10|151.83|149.43|152.07|149.67|152.07|149.67|151.83|149.43|0
1651241360000|2022-04-29 14:09:20|151.95|149.55|151.71|149.31|151.95|149.55|151.71|149.31|0
1651241370000|2022-04-29 14:09:30|151.59|149.19|151.47|149.07|151.95|149.55|151.34|148.94|0
1651241380000|2022-04-29 14:09:40|151.1|148.7|150.92|148.52|151.47|149.07|150.92|148.52|0
1651241390000|2022-04-29 14:09:50|149.78|147.38|150.02|147.62|150.02|147.62|149.78|147.38|0
1651241400000|2022-04-29 14:10:00|149.78|147.38|149.54|147.14|150.14|147.74|149.54|147.14|0
1651241410000|2022-04-29 14:10:10|148.82|146.42|148.46|146.06|148.82|146.42|148.46|146.06|0
1651241420000|2022-04-29 14:10:20|148.7|146.3|148.11|145.71|148.94|146.54|148.11|145.71|0
1651241430000|2022-04-29 14:10:30|148.58|146.18|149.18|146.78|149.18|146.78|148.46|146.06|0
1651241440000|2022-04-29 14:10:40|149.42|147.02|148.58|146.18|149.42|147.02|148.58|146.18|0
1651241450000|2022-04-29 14:10:50|149.18|146.78|150.14|147.74|150.14|147.74|149.18|146.78|0
1651241460000|2022-04-29 14:11:00|150.02|147.62|150.74|148.34|150.74|148.34|150.02|147.62|0
1651241470000|2022-04-29 14:11:10|151.1|148.7|151.41|149.01|151.83|149.43|151.1|148.7|0
1651241480000|2022-04-29 14:11:20|151.46|149.06|152.07|149.67|152.07|149.67|150.98|148.58|0
1651241490000|2022-04-29 14:11:30|152.19|149.79|151.46|149.06|152.19|149.79|151.46|149.06|0
1651241500000|2022-04-29 14:11:40|151.83|149.43|151.95|149.55|151.95|149.55|151.65|149.25|0
1651241510000|2022-04-29 14:11:50|152.19|149.79|152.19|149.79|152.25|149.85|152.19|149.79|0
1651241520000|2022-04-29 14:12:00|151.7|149.3|151.46|149.06|151.83|149.43|151.46|149.06|0
1651241530000|2022-04-29 14:12:10|150.98|148.58|150.98|148.58|150.98|148.58|150.62|148.22|0
1651241540000|2022-04-29 14:12:20|151.16|148.76|151.89|149.49|151.89|149.49|151.16|148.76|0
1651241550000|2022-04-29 14:12:30|151.77|149.37|151.95|149.55|151.95|149.55|151.58|149.18|0
1651241560000|2022-04-29 14:12:40|152.25|149.85|152.07|149.67|152.43|150.03|152.07|149.67|0
1651241570000|2022-04-29 14:12:50|151.95|149.55|151.82|149.42|152.19|149.79|151.82|149.42|0
1651241580000|2022-04-29 14:13:00|151.1|148.7|150.5|148.1|151.1|148.7|150.38|147.98|0
1651241590000|2022-04-29 14:13:10|150.98|148.58|150.14|147.74|150.98|148.58|150.14|147.74|0
1651241600000|2022-04-29 14:13:20|149.78|147.38|150.26|147.86|150.26|147.86|149.78|147.38|0
1651241610000|2022-04-29 14:13:30|150.02|147.62|149.9|147.5|150.14|147.74|149.84|147.44|0
1651241620000|2022-04-29 14:13:40|150.38|147.98|151.22|148.82|151.34|148.94|150.38|147.98|0
1651241630000|2022-04-29 14:13:50|151.46|149.06|151.1|148.7|151.46|149.06|151.1|148.7|0
1651241640000|2022-04-29 14:14:00|150.98|148.58|150.92|148.52|151.16|148.76|150.92|148.52|0
1651241650000|2022-04-29 14:14:10|151.22|148.82|150.74|148.34|151.22|148.82|150.5|148.1|0
1651241660000|2022-04-29 14:14:20|150.56|148.16|151.58|149.18|151.58|149.18|150.56|148.16|0
1651241670000|2022-04-29 14:14:30|152.01|149.61|151.52|149.12|152.01|149.61|151.52|149.12|0
1651241680000|2022-04-29 14:14:40|151.46|149.06|151.34|148.94|151.46|149.06|151.1|148.7|0
1651241690000|2022-04-29 14:14:50|150.86|148.46|151.1|148.7|151.22|148.82|150.86|148.46|0
1651241700000|2022-04-29 14:15:00|151.34|148.94|150.37|147.97|151.34|148.94|150.37|147.97|0
1651241710000|2022-04-29 14:15:10|150.74|148.34|150.37|147.97|150.86|148.46|150.37|147.97|0
1651241720000|2022-04-29 14:15:20|150.01|147.61|148.7|146.3|150.01|147.61|148.7|146.3|0
1651241730000|2022-04-29 14:15:30|147.86|145.46|148.7|146.3|148.7|146.3|147.86|145.46|0
1651241740000|2022-04-29 14:15:40|149.17|146.77|150.25|147.85|150.25|147.85|149.17|146.77|0
1651241750000|2022-04-29 14:15:50|150.49|148.09|151.82|149.42|151.82|149.42|150.49|148.09|0
1651241760000|2022-04-29 14:16:00|152.55|150.15|153.4|151|153.4|151|152.55|150.15|0
1651241770000|2022-04-29 14:16:10|152.91|150.51|154.01|151.61|154.01|151.61|152.91|150.51|0
1651241780000|2022-04-29 14:16:20|153.77|151.37|155.73|153.33|155.73|153.33|153.77|151.37|0
1651241790000|2022-04-29 14:16:30|156.47|154.07|155.98|153.58|156.47|154.07|155.98|153.58|0
1651241800000|2022-04-29 14:16:40|155.73|153.33|155.73|153.33|156.1|153.7|155.61|153.21|0
1651241810000|2022-04-29 14:16:50|155.92|153.52|156.22|153.82|156.35|153.95|155.92|153.52|0
1651241820000|2022-04-29 14:17:00|156.84|154.44|156.1|153.7|157.03|154.63|156.1|153.7|0
1651241830000|2022-04-29 14:17:10|156.35|153.95|156.84|154.44|156.84|154.44|156.1|153.7|0
1651241840000|2022-04-29 14:17:20|157.59|155.19|156.59|154.19|157.59|155.19|156.59|154.19|0
1651241850000|2022-04-29 14:17:30|156.35|153.95|157.46|155.06|157.46|155.06|156.35|153.95|0
1651241860000|2022-04-29 14:17:40|157.34|154.94|158.33|155.93|158.71|156.31|157.34|154.94|0
1651241870000|2022-04-29 14:17:50|158.21|155.81|158.46|156.06|158.83|156.43|158.21|155.81|0
1651241880000|2022-04-29 14:18:00|158.58|156.18|157.96|155.56|158.58|156.18|157.96|155.56|0
1651241890000|2022-04-29 14:18:10|158.02|155.62|157.83|155.43|158.02|155.62|157.77|155.37|0
1651241900000|2022-04-29 14:18:20|157.96|155.56|158.02|155.62|158.02|155.62|157.71|155.31|0
1651241910000|2022-04-29 14:18:30|157.96|155.56|158.45|156.05|158.45|156.05|157.96|155.56|0
1651241920000|2022-04-29 14:18:40|158.95|156.55|159.33|156.93|159.33|156.93|158.83|156.43|0
1651241930000|2022-04-29 14:18:50|158.95|156.55|159.45|157.05|159.45|157.05|158.95|156.55|0
1651241940000|2022-04-29 14:19:00|159.58|157.18|160.9|158.5|160.9|158.5|159.58|157.18|0
1651241950000|2022-04-29 14:19:10|160.58|158.18|161.09|158.69|161.09|158.69|160.58|158.18|0
1651241960000|2022-04-29 14:19:20|161.21|158.81|160.71|158.31|161.21|158.81|160.71|158.31|0
1651241970000|2022-04-29 14:19:30|160.46|158.06|161.21|158.81|161.21|158.81|160.46|158.06|0
1651241980000|2022-04-29 14:19:40|161.09|158.69|160.96|158.56|161.21|158.81|160.83|158.43|0
1651241990000|2022-04-29 14:19:50|160.9|158.5|160.58|158.18|161.59|159.19|160.58|158.18|0
1651242000000|2022-04-29 14:20:00|161.09|158.69|160.96|158.56|161.09|158.69|160.58|158.18|0
1651242010000|2022-04-29 14:20:10|161.21|158.81|160.77|158.37|161.21|158.81|160.77|158.37|0
1651242020000|2022-04-29 14:20:20|161.09|158.69|161.09|158.69|161.21|158.81|160.71|158.31|0
1651242030000|2022-04-29 14:20:30|160.77|158.37|160.83|158.43|160.83|158.43|160.14|157.74|0
1651242040000|2022-04-29 14:20:40|161.09|158.69|160.71|158.31|161.34|158.94|160.71|158.31|0
1651242050000|2022-04-29 14:20:50|160.96|158.56|161.21|158.81|161.21|158.81|160.96|158.56|0
1651242060000|2022-04-29 14:21:00|161.34|158.94|161.72|159.32|161.84|159.44|161.34|158.94|0
1651242070000|2022-04-29 14:21:10|161.46|159.06|161.84|159.44|161.84|159.44|161.46|159.06|0
1651242080000|2022-04-29 14:21:20|161.59|159.19|160.77|158.37|161.59|159.19|160.77|158.37|0
1651242090000|2022-04-29 14:21:30|161.28|158.88|161.08|158.68|161.72|159.32|161.08|158.68|0
1651242100000|2022-04-29 14:21:40|161.46|159.06|161.46|159.06|161.46|159.06|161.08|158.68|0
1651242110000|2022-04-29 14:21:50|161.59|159.19|160.96|158.56|161.59|159.19|160.83|158.43|0
1651242120000|2022-04-29 14:22:00|160.9|158.5|160.39|157.99|160.9|158.5|160.2|157.8|0
1651242130000|2022-04-29 14:22:10|159.95|157.55|160.58|158.18|160.58|158.18|159.58|157.18|0
1651242140000|2022-04-29 14:22:20|160.83|158.43|161.34|158.94|161.34|158.94|160.83|158.43|0
1651242150000|2022-04-29 14:22:30|161.21|158.81|161.46|159.06|161.59|159.19|161.21|158.81|0
1651242160000|2022-04-29 14:22:40|160.83|158.43|161.34|158.94|161.34|158.94|160.83|158.43|0
1651242170000|2022-04-29 14:22:50|161.59|159.19|161.21|158.81|161.65|159.25|161.21|158.81|0
1651242180000|2022-04-29 14:23:00|161.46|159.06|161.34|158.94|161.59|159.19|161.34|158.94|0
1651242190000|2022-04-29 14:23:10|161.59|159.19|161.84|159.44|161.84|159.44|161.21|158.81|0
1651242200000|2022-04-29 14:23:20|162.09|159.69|162.03|159.63|162.09|159.69|161.84|159.44|0
1651242210000|2022-04-29 14:23:30|161.71|159.31|162.22|159.82|162.22|159.82|161.71|159.31|0
1651242220000|2022-04-29 14:23:40|162.35|159.95|162.35|159.95|162.35|159.95|162.35|159.95|0
1651242230000|2022-04-29 14:23:50|162.85|160.45|163.11|160.71|163.24|160.84|162.73|160.33|0
1651242240000|2022-04-29 14:24:00|163.24|160.84|163.24|160.84|163.62|161.22|163.24|160.84|0
1651242250000|2022-04-29 14:24:10|163.36|160.96|162.85|160.45|163.36|160.96|162.85|160.45|0
1651242260000|2022-04-29 14:24:20|162.98|160.58|163.23|160.83|163.74|161.34|162.98|160.58|0
1651242270000|2022-04-29 14:24:30|163.11|160.71|163.11|160.71|163.62|161.22|163.11|160.71|0
1651242280000|2022-04-29 14:24:40|162.47|160.07|162.09|159.69|162.47|160.07|161.97|159.57|0
1651242290000|2022-04-29 14:24:50|161.97|159.57|162.35|159.95|162.35|159.95|161.71|159.31|0
1651242300000|2022-04-29 14:25:00|162.6|160.2|162.47|160.07|162.79|160.39|162.47|160.07|0
1651242310000|2022-04-29 14:25:10|162.22|159.82|162.09|159.69|162.22|159.82|161.71|159.31|0
1651242320000|2022-04-29 14:25:20|162.22|159.82|162.98|160.58|162.98|160.58|162.09|159.69|0
1651242330000|2022-04-29 14:25:30|163.23|160.83|163.74|161.34|163.74|161.34|163.23|160.83|0
1651242340000|2022-04-29 14:25:40|163.36|160.96|163.36|160.96|163.68|161.28|163.36|160.96|0
1651242350000|2022-04-29 14:25:50|163.49|161.09|162.98|160.58|163.68|161.28|162.98|160.58|0
1651242360000|2022-04-29 14:26:00|162.72|160.32|163.23|160.83|163.23|160.83|162.72|160.32|0
1651242370000|2022-04-29 14:26:10|163.49|161.09|163.23|160.83|163.49|161.09|163.11|160.71|0
1651242380000|2022-04-29 14:26:20|163.43|161.03|163.17|160.77|163.43|161.03|163.11|160.71|0
1651242390000|2022-04-29 14:26:30|163.11|160.71|162.92|160.52|163.11|160.71|162.47|160.07|0
1651242400000|2022-04-29 14:26:40|163.3|160.9|163.23|160.83|163.43|161.03|163.11|160.71|0
1651242410000|2022-04-29 14:26:50|163.49|161.09|163.74|161.34|163.87|161.47|163.49|161.09|0
1651242420000|2022-04-29 14:27:00|163.87|161.47|164.32|161.92|164.76|162.36|163.87|161.47|0
1651242430000|2022-04-29 14:27:10|164.51|162.11|164.51|162.11|164.7|162.3|164.51|162.11|0
1651242440000|2022-04-29 14:27:20|164.76|162.36|164.89|162.49|165.28|162.88|164.76|162.36|0
1651242450000|2022-04-29 14:27:30|164.64|162.24|165.15|162.75|165.15|162.75|164.64|162.24|0
1651242460000|2022-04-29 14:27:40|164.76|162.36|164.89|162.49|165.28|162.88|164.76|162.36|0
1651242470000|2022-04-29 14:27:50|165.02|162.62|164.89|162.49|165.02|162.62|164.89|162.49|0
1651242480000|2022-04-29 14:28:00|165.79|163.39|165.53|163.13|165.79|163.39|165.15|162.75|0
1651242490000|2022-04-29 14:28:10|165.66|163.26|165.66|163.26|165.73|163.33|165.4|163|0
1651242500000|2022-04-29 14:28:20|165.53|163.13|166.43|164.03|166.69|164.29|165.53|163.13|0
1651242510000|2022-04-29 14:28:30|166.56|164.16|166.69|164.29|166.69|164.29|166.56|164.16|0
1651242520000|2022-04-29 14:28:40|166.56|164.16|166.82|164.42|166.82|164.42|166.56|164.16|0
1651242530000|2022-04-29 14:28:50|166.95|164.55|167.34|164.94|167.34|164.94|166.82|164.42|0
1651242540000|2022-04-29 14:29:00|167.59|165.19|167.08|164.68|167.59|165.19|167.08|164.68|0
1651242550000|2022-04-29 14:29:10|166.82|164.42|166.95|164.55|167.08|164.68|166.82|164.42|0
1651242560000|2022-04-29 14:29:20|166.82|164.42|167.21|164.81|167.21|164.81|166.82|164.42|0
1651242570000|2022-04-29 14:29:30|167.08|164.68|166.43|164.03|167.08|164.68|166.3|163.9|0
1651242580000|2022-04-29 14:29:40|166.3|163.9|166.3|163.9|166.43|164.03|166.3|163.9|0
1651242590000|2022-04-29 14:29:50|166.43|164.03|166.82|164.42|166.82|164.42|166.43|164.03|0
1651242600000|2022-04-29 14:30:00|167.59|165.19|166.69|164.29|167.72|165.32|166.69|164.29|0
1651242610000|2022-04-29 14:30:10|166.56|164.16|167.2|164.8|167.2|164.8|166.56|164.16|0
1651242620000|2022-04-29 14:30:20|167.33|164.93|166.95|164.55|167.33|164.93|166.95|164.55|0
1651242630000|2022-04-29 14:30:30|167.2|164.8|166.43|164.03|167.33|164.93|166.43|164.03|0
1651242640000|2022-04-29 14:30:40|166.69|164.29|167.33|164.93|167.33|164.93|166.69|164.29|0
1651242650000|2022-04-29 14:30:50|167.07|164.67|167.07|164.67|167.33|164.93|167.07|164.67|0
1651242660000|2022-04-29 14:31:00|167.33|164.93|167.72|165.32|167.72|165.32|167.33|164.93|0
1651242670000|2022-04-29 14:31:10|167.46|165.06|167.33|164.93|167.59|165.19|167.33|164.93|0
1651242680000|2022-04-29 14:31:20|166.56|164.16|166.69|164.29|166.69|164.29|161.37|158.97|0
1651242690000|2022-04-29 14:31:30|166.43|164.03|166.04|163.64|166.43|164.03|166.04|163.64|0
1651242700000|2022-04-29 14:31:40|166.17|163.77|165.78|163.38|166.17|163.77|165.78|163.38|0
1651242710000|2022-04-29 14:31:50|165.91|163.51|165.91|163.51|165.91|163.51|165.78|163.38|0
1651242720000|2022-04-29 14:32:00|166.43|164.03|165.27|162.87|166.43|164.03|165.27|162.87|0
1651242730000|2022-04-29 14:32:10|165.4|163|165.27|162.87|165.65|163.25|165.27|162.87|0
1651242740000|2022-04-29 14:32:20|165.4|163|165.53|163.13|166.17|163.77|165.4|163|0
1651242750000|2022-04-29 14:32:30|165.65|163.25|166.04|163.64|166.04|163.64|165.65|163.25|0
1651242760000|2022-04-29 14:32:40|166.17|163.77|166.17|163.77|166.43|164.03|166.17|163.77|0
1651242770000|2022-04-29 14:32:50|165.91|163.51|166.24|163.84|166.37|163.97|165.91|163.51|0
1651242780000|2022-04-29 14:33:00|166.04|163.64|166.3|163.9|166.43|164.03|166.04|163.64|0
1651242790000|2022-04-29 14:33:10|166.75|164.35|167.33|164.93|167.33|164.93|166.75|164.35|0
1651242800000|2022-04-29 14:33:20|167.2|164.8|166.56|164.16|167.2|164.8|166.56|164.16|0
1651242810000|2022-04-29 14:33:30|166.69|164.29|166.81|164.41|166.81|164.41|166.69|164.29|0
1651242820000|2022-04-29 14:33:40|166.43|164.03|166.17|163.77|166.56|164.16|166.17|163.77|0
1651242830000|2022-04-29 14:33:50|165.78|163.38|166.04|163.64|166.04|163.64|165.78|163.38|0
1651242840000|2022-04-29 14:34:00|165.65|163.25|165.27|162.87|165.65|163.25|165.27|162.87|0
1651242850000|2022-04-29 14:34:10|165.52|163.12|165.65|163.25|166.04|163.64|165.52|163.12|0
1651242860000|2022-04-29 14:34:20|165.27|162.87|165.65|163.25|165.65|163.25|165.27|162.87|0
1651242870000|2022-04-29 14:34:30|165.91|163.51|166.94|164.54|166.94|164.54|165.91|163.51|0
1651242880000|2022-04-29 14:34:40|167.07|164.67|167.01|164.61|167.2|164.8|167.01|164.61|0
1651242890000|2022-04-29 14:34:50|167.2|164.8|167.46|165.06|167.46|165.06|167.07|164.67|0
1651242900000|2022-04-29 14:35:00|167.07|164.67|166.81|164.41|167.33|164.93|166.81|164.41|0
1651242910000|2022-04-29 14:35:10|167.01|164.61|166.81|164.41|167.01|164.61|166.81|164.41|0
1651242920000|2022-04-29 14:35:20|167.07|164.67|166.94|164.54|167.2|164.8|166.94|164.54|0
1651242930000|2022-04-29 14:35:30|167.2|164.8|168.37|165.97|168.37|165.97|167.2|164.8|0
1651242940000|2022-04-29 14:35:40|168.5|166.1|168.5|166.1|168.63|166.23|168.5|166.1|0
1651242950000|2022-04-29 14:35:50|168.76|166.36|169.48|167.08|169.48|167.08|168.76|166.36|0
1651242960000|2022-04-29 14:36:00|169.15|166.75|169.41|167.01|169.41|167.01|169.15|166.75|0
1651242970000|2022-04-29 14:36:10|169.28|166.88|169.15|166.75|169.41|167.01|169.15|166.75|0
1651242980000|2022-04-29 14:36:20|169.41|167.01|169.41|167.01|169.48|167.08|169.41|167.01|0
1651242990000|2022-04-29 14:36:30|169.28|166.88|169.41|167.01|169.54|167.14|169.28|166.88|0
1651243000000|2022-04-29 14:36:40|169.02|166.62|169.28|166.88|169.41|167.01|168.89|166.49|0
1651243010000|2022-04-29 14:36:50|169.54|167.14|169.54|167.14|169.67|167.27|169.54|167.14|0
1651243020000|2022-04-29 14:37:00|169.67|167.27|169.93|167.53|169.93|167.53|169.67|167.27|0
1651243030000|2022-04-29 14:37:10|169.8|167.4|170.06|167.66|170.07|167.67|169.8|167.4|0
1651243040000|2022-04-29 14:37:20|170.2|167.8|170.2|167.8|170.33|167.93|170.2|167.8|0
1651243050000|2022-04-29 14:37:30|170.06|167.66|169.67|167.27|170.06|167.66|169.67|167.27|0
1651243060000|2022-04-29 14:37:40|169.93|167.53|170.2|167.8|170.2|167.8|169.93|167.53|0
1651243070000|2022-04-29 14:37:50|170.06|167.66|170.2|167.8|170.2|167.8|170.06|167.66|0
1651243080000|2022-04-29 14:38:00|170.06|167.66|169.93|167.53|170.06|167.66|169.93|167.53|0
1651243090000|2022-04-29 14:38:10|169.54|167.14|168.63|166.23|169.54|167.14|168.63|166.23|0
1651243100000|2022-04-29 14:38:20|168.5|166.1|168.63|166.23|168.63|166.23|168.11|165.71|0
1651243110000|2022-04-29 14:38:30|168.76|166.36|168.5|166.1|168.76|166.36|168.37|165.97|0
1651243120000|2022-04-29 14:38:40|168.24|165.84|167.59|165.19|168.24|165.84|167.59|165.19|0
1651243130000|2022-04-29 14:38:50|167.46|165.06|166.81|164.41|167.46|165.06|166.68|164.28|0
1651243140000|2022-04-29 14:39:00|166.55|164.15|166.94|164.54|166.94|164.54|166.29|163.89|0
1651243150000|2022-04-29 14:39:10|167.07|164.67|166.62|164.22|167.46|165.06|166.62|164.22|0
1651243160000|2022-04-29 14:39:20|166.88|164.48|166.55|164.15|166.94|164.54|166.55|164.15|0
1651243170000|2022-04-29 14:39:30|166.62|164.22|166.29|163.89|166.62|164.22|166.29|163.89|0
1651243180000|2022-04-29 14:39:40|166.55|164.15|166.16|163.76|166.55|164.15|166.16|163.76|0
1651243190000|2022-04-29 14:39:50|166.55|164.15|167.13|164.73|167.13|164.73|166.55|164.15|0
1651243200000|2022-04-29 14:40:00|167.07|164.67|167.46|165.06|167.59|165.19|167.07|164.67|0
1651243210000|2022-04-29 14:40:10|167.52|165.12|166.94|164.54|167.52|165.12|166.81|164.41|0
1651243220000|2022-04-29 14:40:20|166.75|164.35|167.2|164.8|167.2|164.8|166.75|164.35|0
1651243230000|2022-04-29 14:40:30|167.45|165.05|167.33|164.93|167.71|165.31|167.33|164.93|0
1651243240000|2022-04-29 14:40:40|167.45|165.05|167.71|165.31|167.71|165.31|167.45|165.05|0
1651243250000|2022-04-29 14:40:50|167.32|164.92|167.07|164.67|167.32|164.92|166.68|164.28|0
1651243260000|2022-04-29 14:41:00|167.58|165.18|168.04|165.64|168.23|165.83|167.58|165.18|0
1651243270000|2022-04-29 14:41:10|168.1|165.7|168.17|165.77|168.23|165.83|167.97|165.57|0
1651243280000|2022-04-29 14:41:20|168.23|165.83|168.62|166.22|168.88|166.48|168.23|165.83|0
1651243290000|2022-04-29 14:41:30|168.88|166.48|169.15|166.75|169.15|166.75|168.62|166.22|0
1651243300000|2022-04-29 14:41:40|169.14|166.74|169.28|166.88|169.28|166.88|169.14|166.74|0
1651243310000|2022-04-29 14:41:50|169.41|167.01|169.67|167.27|169.67|167.27|169.28|166.88|0
1651243320000|2022-04-29 14:42:00|169.93|167.53|169.93|167.53|170.06|167.66|169.93|167.53|0
1651243330000|2022-04-29 14:42:10|169.67|167.27|169.93|167.53|169.93|167.53|169.67|167.27|0
1651243340000|2022-04-29 14:42:20|169.6|167.2|169.8|167.4|170.06|167.66|169.6|167.2|0
1651243350000|2022-04-29 14:42:30|170.19|167.79|170.32|167.92|170.58|168.18|170.19|167.79|0
1651243360000|2022-04-29 14:42:40|170.06|167.66|170.19|167.79|170.19|167.79|169.8|167.4|0
1651243370000|2022-04-29 14:42:50|170.06|167.66|169.8|167.4|170.19|167.79|169.8|167.4|0
1651243380000|2022-04-29 14:43:00|169.93|167.53|169.93|167.53|170.06|167.66|169.8|167.4|0
1651243390000|2022-04-29 14:43:10|170.06|167.66|169.8|167.4|170.06|167.66|169.67|167.27|0
1651243400000|2022-04-29 14:43:20|169.67|167.27|169.14|166.74|169.67|167.27|169.14|166.74|0
1651243410000|2022-04-29 14:43:30|169.27|166.87|169.01|166.61|169.27|166.87|168.88|166.48|0
1651243420000|2022-04-29 14:43:40|169.14|166.74|169.67|167.27|169.67|167.27|169.14|166.74|0
1651243430000|2022-04-29 14:43:50|169.8|167.4|169.01|166.61|169.8|167.4|169.01|166.61|0
1651243440000|2022-04-29 14:44:00|169.27|166.87|168.75|166.35|169.27|166.87|168.75|166.35|0
1651243450000|2022-04-29 14:44:10|168.49|166.09|168.49|166.09|168.75|166.35|168.49|166.09|0
1651243460000|2022-04-29 14:44:20|168.88|166.48|169.14|166.74|169.14|166.74|168.88|166.48|0
1651243470000|2022-04-29 14:44:30|168.75|166.35|168.23|165.83|168.88|166.48|168.23|165.83|0
1651243480000|2022-04-29 14:44:40|167.58|165.18|167.39|164.99|167.58|165.18|167.06|164.66|0
1651243490000|2022-04-29 14:44:50|167.45|165.05|168.23|165.83|168.49|166.09|167.45|165.05|0
1651243500000|2022-04-29 14:45:00|168.36|165.96|168.88|166.48|168.88|166.48|168.36|165.96|0
1651243510000|2022-04-29 14:45:10|168.82|166.42|169.01|166.61|169.01|166.61|168.36|165.96|0
1651243520000|2022-04-29 14:45:20|168.88|166.48|169.53|167.13|169.53|167.13|168.88|166.48|0
1651243530000|2022-04-29 14:45:30|169.4|167|169.4|167|169.4|167|169.4|167|0
1651243540000|2022-04-29 14:45:40|169.79|167.39|169.79|167.39|169.79|167.39|169.53|167.13|0
1651243550000|2022-04-29 14:45:50|169.93|167.53|169.66|167.26|169.93|167.53|169.66|167.26|0
1651243560000|2022-04-29 14:46:00|169.53|167.13|170.45|168.05|170.45|168.05|169.53|167.13|0
1651243570000|2022-04-29 14:46:10|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1651243580000|2022-04-29 14:46:20|170.32|167.92|170.45|168.05|170.58|168.18|170.32|167.92|0
1651243590000|2022-04-29 14:46:30|170.32|167.92|170.32|167.92|170.32|167.92|169.92|167.52|0
1651243600000|2022-04-29 14:46:40|170.19|167.79|170.71|168.31|170.71|168.31|170.19|167.79|0
1651243610000|2022-04-29 14:46:50|170.52|168.12|170.32|167.92|170.71|168.31|170.32|167.92|0
1651243620000|2022-04-29 14:47:00|170.71|168.31|170.71|168.31|170.71|168.31|170.45|168.05|0
1651243630000|2022-04-29 14:47:10|170.97|168.57|170.45|168.05|170.97|168.57|170.32|167.92|0
1651243640000|2022-04-29 14:47:20|170.32|167.92|170.45|168.05|170.84|168.44|170.32|167.92|0
1651243650000|2022-04-29 14:47:30|170.58|168.18|170.38|167.98|170.58|168.18|170.05|167.65|0
1651243660000|2022-04-29 14:47:40|170.58|168.18|171.1|168.7|171.1|168.7|170.58|168.18|0
1651243670000|2022-04-29 14:47:50|171.24|168.84|171.1|168.7|171.24|168.84|170.84|168.44|0
1651243680000|2022-04-29 14:48:00|170.71|168.31|170.71|168.31|170.84|168.44|170.71|168.31|0
1651243690000|2022-04-29 14:48:10|171.1|168.7|170.71|168.31|171.1|168.7|170.71|168.31|0
1651243700000|2022-04-29 14:48:20|171.1|168.7|171.24|168.84|171.24|168.84|171.1|168.7|0
1651243710000|2022-04-29 14:48:30|171.17|168.77|170.97|168.57|171.23|168.83|170.97|168.57|0
1651243720000|2022-04-29 14:48:40|171.04|168.64|171.1|168.7|171.1|168.7|170.84|168.44|0
1651243730000|2022-04-29 14:48:50|170.71|168.31|171.37|168.97|171.37|168.97|170.58|168.18|0
1651243740000|2022-04-29 14:49:00|171.5|169.1|171.17|168.77|171.5|169.1|170.97|168.57|0
1651243750000|2022-04-29 14:49:10|170.84|168.44|171.37|168.97|171.37|168.97|170.84|168.44|0
1651243760000|2022-04-29 14:49:20|171.23|168.83|171.5|169.1|171.5|169.1|171.23|168.83|0
1651243770000|2022-04-29 14:49:30|171.37|168.97|171.23|168.83|171.5|169.1|171.23|168.83|0
1651243780000|2022-04-29 14:49:40|170.84|168.44|171.1|168.7|171.37|168.97|170.84|168.44|0
1651243790000|2022-04-29 14:49:50|171.17|168.77|171.1|168.7|171.17|168.77|171.1|168.7|0
1651243800000|2022-04-29 14:50:00|171.37|168.97|170.84|168.44|171.37|168.97|170.84|168.44|0
1651243810000|2022-04-29 14:50:10|170.58|168.18|170.71|168.31|170.84|168.44|170.58|168.18|0
1651243820000|2022-04-29 14:50:20|170.78|168.38|170.71|168.31|170.84|168.44|170.71|168.31|0
1651243830000|2022-04-29 14:50:30|170.31|167.91|169.53|167.13|170.31|167.91|169.53|167.13|0
1651243840000|2022-04-29 14:50:40|169.4|167|169.53|167.13|169.53|167.13|169.4|167|0
1651243850000|2022-04-29 14:50:50|169.66|167.26|170.18|167.78|170.31|167.91|169.66|167.26|0
1651243860000|2022-04-29 14:51:00|169.92|167.52|170.58|168.18|170.58|168.18|169.86|167.46|0
1651243870000|2022-04-29 14:51:10|170.57|168.17|171.23|168.83|171.23|168.83|170.57|168.17|0
1651243880000|2022-04-29 14:51:20|171.5|169.1|171.76|169.36|171.76|169.36|171.5|169.1|0
1651243890000|2022-04-29 14:51:30|172.15|169.75|172.29|169.89|172.29|169.89|172.02|169.62|0
1651243900000|2022-04-29 14:51:40|172.02|169.62|172.02|169.62|172.15|169.75|172.02|169.62|0
1651243910000|2022-04-29 14:51:50|172.15|169.75|172.15|169.75|172.15|169.75|172.02|169.62|0
1651243920000|2022-04-29 14:52:00|172.02|169.62|172.29|169.89|172.29|169.89|172.02|169.62|0
1651243930000|2022-04-29 14:52:10|172.42|170.02|172.55|170.15|172.68|170.28|172.42|170.02|0
1651243940000|2022-04-29 14:52:20|172.02|169.62|171.89|169.49|172.29|169.89|171.89|169.49|0
1651243950000|2022-04-29 14:52:30|171.76|169.36|172.15|169.75|172.15|169.75|171.76|169.36|0
1651243960000|2022-04-29 14:52:40|172.29|169.89|172.29|169.89|172.42|170.02|172.29|169.89|0
1651243970000|2022-04-29 14:52:50|172.42|170.02|172.02|169.62|172.42|170.02|172.02|169.62|0
1651243980000|2022-04-29 14:53:00|172.29|169.89|171.76|169.36|172.29|169.89|171.76|169.36|0
1651243990000|2022-04-29 14:53:10|172.15|169.75|171.89|169.49|172.15|169.75|171.89|169.49|0
1651244000000|2022-04-29 14:53:20|172.28|169.88|172.02|169.62|172.42|170.02|172.02|169.62|0
1651244010000|2022-04-29 14:53:30|172.15|169.75|171.96|169.56|172.28|169.88|171.96|169.56|0
1651244020000|2022-04-29 14:53:40|172.02|169.62|172.15|169.75|172.15|169.75|171.76|169.36|0
1651244030000|2022-04-29 14:53:50|172.02|169.62|171.69|169.29|172.02|169.62|171.69|169.29|0
1651244040000|2022-04-29 14:54:00|171.89|169.49|171.89|169.49|172.02|169.62|171.89|169.49|0
1651244050000|2022-04-29 14:54:10|171.76|169.36|171.89|169.49|171.89|169.49|171.76|169.36|0
1651244060000|2022-04-29 14:54:20|171.76|169.36|171.62|169.22|171.89|169.49|171.62|169.22|0
1651244070000|2022-04-29 14:54:30|171.1|168.7|170.31|167.91|171.1|168.7|170.31|167.91|0
1651244080000|2022-04-29 14:54:40|170.57|168.17|170.25|167.85|170.57|168.17|170.18|167.78|0
1651244090000|2022-04-29 14:54:50|170.18|167.78|169.92|167.52|170.18|167.78|169.92|167.52|0
1651244100000|2022-04-29 14:55:00|169.78|167.38|169.92|167.52|170.18|167.78|169.78|167.38|0
1651244110000|2022-04-29 14:55:10|169.65|167.25|168.68|166.28|169.65|167.25|168.68|166.28|0
1651244120000|2022-04-29 14:55:20|168.16|165.76|168.16|165.76|168.16|165.76|167.83|165.43|0
1651244130000|2022-04-29 14:55:30|168.22|165.82|168.03|165.63|168.87|166.47|168.03|165.63|0
1651244140000|2022-04-29 14:55:40|168.35|165.95|170.31|167.91|170.31|167.91|168.35|165.95|0
1651244150000|2022-04-29 14:55:50|170.44|168.04|170.44|168.04|170.44|168.04|170.31|167.91|0
1651244160000|2022-04-29 14:56:00|170.57|168.17|170.83|168.43|170.83|168.43|170.57|168.17|0
1651244170000|2022-04-29 14:56:10|170.57|168.17|170.18|167.78|170.7|168.3|170.18|167.78|0
1651244180000|2022-04-29 14:56:20|170.64|168.24|170.11|167.71|170.64|168.24|170.11|167.71|0
1651244190000|2022-04-29 14:56:30|170.31|167.91|169.65|167.25|170.31|167.91|169.65|167.25|0
1651244200000|2022-04-29 14:56:40|169.52|167.12|169.91|167.51|169.91|167.51|169.52|167.12|0
1651244210000|2022-04-29 14:56:50|170.31|167.91|169.78|167.38|170.31|167.91|169.78|167.38|0
1651244220000|2022-04-29 14:57:00|169.65|167.25|170.31|167.91|170.31|167.91|169.65|167.25|0
1651244230000|2022-04-29 14:57:10|170.18|167.78|170.31|167.91|170.44|168.04|170.18|167.78|0
1651244240000|2022-04-29 14:57:20|170.44|168.04|170.24|167.84|170.44|168.04|170.24|167.84|0
1651244250000|2022-04-29 14:57:30|170.17|167.77|170.17|167.77|170.17|167.77|169.91|167.51|0
1651244260000|2022-04-29 14:57:40|170.31|167.91|169.78|167.38|170.31|167.91|169.78|167.38|0
1651244270000|2022-04-29 14:57:50|169.65|167.25|168.74|166.34|169.65|167.25|168.61|166.21|0
1651244280000|2022-04-29 14:58:00|169.13|166.73|168.87|166.47|169.13|166.73|168.61|166.21|0
1651244290000|2022-04-29 14:58:10|168.61|166.21|169|166.6|169|166.6|168.61|166.21|0
1651244300000|2022-04-29 14:58:20|169.33|166.93|169.52|167.12|169.65|167.25|169.33|166.93|0
1651244310000|2022-04-29 14:58:30|169.91|167.51|169.91|167.51|169.91|167.51|169.65|167.25|0
1651244320000|2022-04-29 14:58:40|169.52|167.12|169.65|167.25|169.78|167.38|169.52|167.12|0
1651244330000|2022-04-29 14:58:50|169.78|167.38|169.39|166.99|169.78|167.38|169.39|166.99|0
1651244340000|2022-04-29 14:59:00|169.52|167.12|169.59|167.19|169.59|167.19|169.39|166.99|0
1651244350000|2022-04-29 14:59:10|169.52|167.12|169|166.6|169.52|167.12|169|166.6|0
1651244360000|2022-04-29 14:59:20|168.87|166.47|169|166.6|169|166.6|168.6|166.2|0
1651244370000|2022-04-29 14:59:30|169.26|166.86|169|166.6|169.26|166.86|168.87|166.47|0
1651244380000|2022-04-29 14:59:40|168.87|166.47|168.73|166.33|168.87|166.47|168.54|166.14|0
1651244390000|2022-04-29 14:59:50|168.6|166.2|168.47|166.07|168.86|166.46|168.47|166.07|0
1651244400000|2022-04-29 15:00:00|169.13|166.73|169.39|166.99|169.39|166.99|169|166.6|0
1651244410000|2022-04-29 15:00:10|169.26|166.86|169.26|166.86|169.45|167.05|169.13|166.73|0
1651244420000|2022-04-29 15:00:20|169.39|166.99|169.13|166.73|169.52|167.12|169.13|166.73|0
1651244430000|2022-04-29 15:00:30|169.39|166.99|169.52|167.12|169.52|167.12|169.39|166.99|0
1651244440000|2022-04-29 15:00:40|169.65|167.25|169.91|167.51|170.04|167.64|169.65|167.25|0
1651244450000|2022-04-29 15:00:50|170.17|167.77|169.91|167.51|170.17|167.77|169.91|167.51|0
1651244460000|2022-04-29 15:01:00|170.5|168.1|170.56|168.16|170.7|168.3|170.5|168.1|0
1651244470000|2022-04-29 15:01:10|170.43|168.03|170.56|168.16|170.56|168.16|170.24|167.84|0
1651244480000|2022-04-29 15:01:20|170.43|168.03|170.56|168.16|170.7|168.3|170.43|168.03|0
1651244490000|2022-04-29 15:01:30|170.7|168.3|170.96|168.56|170.96|168.56|170.43|168.03|0
1651244500000|2022-04-29 15:01:40|171.09|168.69|171.35|168.95|171.35|168.95|171.09|168.69|0
1651244510000|2022-04-29 15:01:50|170.96|168.56|171.22|168.82|171.22|168.82|170.96|168.56|0
1651244520000|2022-04-29 15:02:00|170.96|168.56|170.17|167.77|170.96|168.56|170.17|167.77|0
1651244530000|2022-04-29 15:02:10|170.04|167.64|170.56|168.16|170.56|168.16|169.91|167.51|0
1651244540000|2022-04-29 15:02:20|170.83|168.43|171.09|168.69|171.09|168.69|170.69|168.29|0
1651244550000|2022-04-29 15:02:30|171.22|168.82|171.48|169.08|171.48|169.08|171.22|168.82|0
1651244560000|2022-04-29 15:02:40|171.35|168.95|171.75|169.35|171.75|169.35|171.22|168.82|0
1651244570000|2022-04-29 15:02:50|171.88|169.48|172.14|169.74|172.41|170.01|171.88|169.48|0
1651244580000|2022-04-29 15:03:00|172.01|169.61|172.61|170.21|172.67|170.27|172.01|169.61|0
1651244590000|2022-04-29 15:03:10|172.67|170.27|171.88|169.48|172.67|170.27|171.88|169.48|0
1651244600000|2022-04-29 15:03:20|172.27|169.87|172.41|170.01|172.41|170.01|172.27|169.87|0
1651244610000|2022-04-29 15:03:30|172.27|169.87|171.35|168.95|172.27|169.87|171.35|168.95|0
1651244620000|2022-04-29 15:03:40|170.69|168.29|170.69|168.29|170.69|168.29|170.69|168.29|0
1651244630000|2022-04-29 15:03:50|171.22|168.82|171.48|169.08|171.48|169.08|171.22|168.82|0
1651244640000|2022-04-29 15:04:00|171.75|169.35|172.27|169.87|172.41|170.01|171.75|169.35|0
1651244650000|2022-04-29 15:04:10|171.68|169.28|171.61|169.21|171.68|169.28|171.35|168.95|0
1651244660000|2022-04-29 15:04:20|171.75|169.35|170.69|168.29|171.75|169.35|170.69|168.29|0
1651244670000|2022-04-29 15:04:30|170.82|168.42|170.69|168.29|170.82|168.42|170.17|167.77|0
1651244680000|2022-04-29 15:04:40|171.09|168.69|170.3|167.9|171.09|168.69|170.3|167.9|0
1651244690000|2022-04-29 15:04:50|170.04|167.64|169.9|167.5|170.04|167.64|169.9|167.5|0
1651244700000|2022-04-29 15:05:00|170.04|167.64|169.64|167.24|170.04|167.64|169.64|167.24|0
1651244710000|2022-04-29 15:05:10|169.38|166.98|168.99|166.59|169.38|166.98|168.99|166.59|0
1651244720000|2022-04-29 15:05:20|168.47|166.07|167.82|165.42|168.47|166.07|167.56|165.16|0
1651244730000|2022-04-29 15:05:30|167.43|165.03|166.65|164.25|167.43|165.03|166.65|164.25|0
1651244740000|2022-04-29 15:05:40|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1651244750000|2022-04-29 15:05:50|166.78|164.38|166.65|164.25|166.78|164.38|166.65|164.25|0
1651244760000|2022-04-29 15:06:00|167.04|164.64|167.3|164.9|167.3|164.9|167.04|164.64|0
1651244770000|2022-04-29 15:06:10|167.43|165.03|168.73|166.33|168.73|166.33|167.43|165.03|0
1651244780000|2022-04-29 15:06:20|168.34|165.94|167.56|165.16|168.34|165.94|167.56|165.16|0
1651244790000|2022-04-29 15:06:30|168.53|166.13|168.47|166.07|168.53|166.13|168.47|166.07|0
1651244800000|2022-04-29 15:06:40|168.08|165.68|168.6|166.2|168.6|166.2|168.08|165.68|0
1651244810000|2022-04-29 15:06:50|168.47|166.07|168.21|165.81|168.47|166.07|168.08|165.68|0
1651244820000|2022-04-29 15:07:00|168.73|166.33|168.73|166.33|168.99|166.59|168.73|166.33|0
1651244830000|2022-04-29 15:07:10|168.21|165.81|168.6|166.2|168.6|166.2|168.21|165.81|0
1651244840000|2022-04-29 15:07:20|168.99|166.59|168.86|166.46|169.12|166.72|168.86|166.46|0
1651244850000|2022-04-29 15:07:30|168.6|166.2|168.47|166.07|168.73|166.33|168.21|165.81|0
1651244860000|2022-04-29 15:07:40|168.66|166.26|168.6|166.2|168.73|166.33|168.6|166.2|0
1651244870000|2022-04-29 15:07:50|168.47|166.07|168.08|165.68|168.47|166.07|168.08|165.68|0
1651244880000|2022-04-29 15:08:00|168.73|166.33|168.21|165.81|168.73|166.33|167.95|165.55|0
1651244890000|2022-04-29 15:08:10|168.66|166.26|168.86|166.46|168.99|166.59|168.66|166.26|0
1651244900000|2022-04-29 15:08:20|168.73|166.33|169.64|167.24|169.64|167.24|168.73|166.33|0
1651244910000|2022-04-29 15:08:30|169.77|167.37|170.69|168.29|170.69|168.29|169.77|167.37|0
1651244920000|2022-04-29 15:08:40|170.36|167.96|170.16|167.76|170.49|168.09|170.16|167.76|0
1651244930000|2022-04-29 15:08:50|170.43|168.03|171.08|168.68|171.08|168.68|170.43|168.03|0
1651244940000|2022-04-29 15:09:00|170.89|168.49|170.56|168.16|170.95|168.55|170.56|168.16|0
1651244950000|2022-04-29 15:09:10|170.69|168.29|170.56|168.16|170.69|168.29|170.16|167.76|0
1651244960000|2022-04-29 15:09:20|170.16|167.76|170.16|167.76|170.16|167.76|169.77|167.37|0
1651244970000|2022-04-29 15:09:30|169.9|167.5|170.49|168.09|170.49|168.09|169.9|167.5|0
1651244980000|2022-04-29 15:09:40|170.56|168.16|170.69|168.29|170.69|168.29|170.56|168.16|0
1651244990000|2022-04-29 15:09:50|170.42|168.02|170.56|168.16|170.56|168.16|170.42|168.02|0
1651245000000|2022-04-29 15:10:00|170.49|168.09|170.82|168.42|170.82|168.42|170.03|167.63|0
1651245010000|2022-04-29 15:10:10|170.56|168.16|170.16|167.76|170.56|168.16|170.03|167.63|0
1651245020000|2022-04-29 15:10:20|170.42|168.02|171.08|168.68|171.08|168.68|170.42|168.02|0
1651245030000|2022-04-29 15:10:30|170.42|168.02|170.55|168.15|170.55|168.15|170.42|168.02|0
1651245040000|2022-04-29 15:10:40|170.95|168.55|171.15|168.75|171.34|168.94|170.95|168.55|0
1651245050000|2022-04-29 15:10:50|171.21|168.81|171.34|168.94|171.47|169.07|171.21|168.81|0
1651245060000|2022-04-29 15:11:00|171.74|169.34|171.61|169.21|172|169.6|171.61|169.21|0
1651245070000|2022-04-29 15:11:10|171.74|169.34|171.74|169.34|171.94|169.54|171.61|169.21|0
1651245080000|2022-04-29 15:11:20|171.08|168.68|170.95|168.55|171.08|168.68|170.95|168.55|0
1651245090000|2022-04-29 15:11:30|171.21|168.81|171.34|168.94|171.34|168.94|171.08|168.68|0
1651245100000|2022-04-29 15:11:40|171.21|168.81|171.08|168.68|171.47|169.07|171.08|168.68|0
1651245110000|2022-04-29 15:11:50|171.02|168.62|171.08|168.68|171.08|168.68|171.02|168.62|0
1651245120000|2022-04-29 15:12:00|170.95|168.55|171.41|169.01|171.47|169.07|170.95|168.55|0
1651245130000|2022-04-29 15:12:10|171.61|169.21|171.87|169.47|172|169.6|171.61|169.21|0
1651245140000|2022-04-29 15:12:20|172|169.6|172.4|170|172.4|170|172|169.6|0
1651245150000|2022-04-29 15:12:30|172.26|169.86|172.66|170.26|172.66|170.26|172.26|169.86|0
1651245160000|2022-04-29 15:12:40|172.93|170.53|173.32|170.92|173.32|170.92|172.93|170.53|0
1651245170000|2022-04-29 15:12:50|173.59|171.19|173.99|171.59|173.99|171.59|173.46|171.06|0
1651245180000|2022-04-29 15:13:00|174.12|171.72|174.25|171.85|174.25|171.85|174.12|171.72|0
1651245190000|2022-04-29 15:13:10|173.99|171.59|173.59|171.19|173.99|171.59|173.46|171.06|0
1651245200000|2022-04-29 15:13:20|173.99|171.59|173.59|171.19|173.99|171.59|173.59|171.19|0
1651245210000|2022-04-29 15:13:30|173.32|170.92|173.32|170.92|173.32|170.92|173.06|170.66|0
1651245220000|2022-04-29 15:13:40|173.19|170.79|173.72|171.32|173.72|171.32|173.19|170.79|0
1651245230000|2022-04-29 15:13:50|173.85|171.45|173.32|170.92|173.85|171.45|173.32|170.92|0
1651245240000|2022-04-29 15:14:00|173.19|170.79|173.19|170.79|173.19|170.79|172.79|170.39|0
1651245250000|2022-04-29 15:14:10|172.99|170.59|173.46|171.06|173.46|171.06|172.99|170.59|0
1651245260000|2022-04-29 15:14:20|173.59|171.19|172.4|170|173.59|171.19|172.4|170|0
1651245270000|2022-04-29 15:14:30|172.13|169.73|171.01|168.61|172.13|169.73|171.01|168.61|0
1651245280000|2022-04-29 15:14:40|170.42|168.02|169.37|166.97|170.42|168.02|169.37|166.97|0
1651245290000|2022-04-29 15:14:50|169.63|167.23|170.68|168.28|170.68|168.28|169.63|167.23|0
1651245300000|2022-04-29 15:15:00|171.47|169.07|172.13|169.73|172.13|169.73|171.34|168.94|0
1651245310000|2022-04-29 15:15:10|171.87|169.47|171.87|169.47|172.13|169.73|171.87|169.47|0
1651245320000|2022-04-29 15:15:20|172|169.6|171.21|168.81|172|169.6|171.21|168.81|0
1651245330000|2022-04-29 15:15:30|171.08|168.68|171.47|169.07|171.47|169.07|171.08|168.68|0
1651245340000|2022-04-29 15:15:40|171.34|168.94|171.87|169.47|171.87|169.47|171.34|168.94|0
1651245350000|2022-04-29 15:15:50|171.8|169.4|172|169.6|172|169.6|171.8|169.4|0
1651245360000|2022-04-29 15:16:00|171.6|169.2|170.68|168.28|171.6|169.2|170.68|168.28|0
1651245370000|2022-04-29 15:16:10|170.94|168.54|171.07|168.67|171.21|168.81|170.94|168.54|0
1651245380000|2022-04-29 15:16:20|171.21|168.81|171.21|168.81|171.21|168.81|171.07|168.67|0
1651245390000|2022-04-29 15:16:30|171.07|168.67|170.68|168.28|171.41|169.01|170.68|168.28|0
1651245400000|2022-04-29 15:16:40|170.55|168.15|170.68|168.28|170.81|168.41|170.55|168.15|0
1651245410000|2022-04-29 15:16:50|170.94|168.54|170.81|168.41|171.07|168.67|170.81|168.41|0
1651245420000|2022-04-29 15:17:00|170.55|168.15|170.94|168.54|170.94|168.54|170.55|168.15|0
1651245430000|2022-04-29 15:17:10|170.81|168.41|171.2|168.8|171.27|168.87|170.81|168.41|0
1651245440000|2022-04-29 15:17:20|170.94|168.54|170.55|168.15|170.94|168.54|170.55|168.15|0
1651245450000|2022-04-29 15:17:30|170.28|167.88|170.94|168.54|170.94|168.54|170.28|167.88|0
1651245460000|2022-04-29 15:17:40|170.62|168.22|170.42|168.02|170.62|168.22|170.28|167.88|0
1651245470000|2022-04-29 15:17:50|170.55|168.15|170.55|168.15|170.55|168.15|170.42|168.02|0
1651245480000|2022-04-29 15:18:00|170.35|167.95|170.42|168.02|170.42|168.02|170.28|167.88|0
1651245490000|2022-04-29 15:18:10|170.68|168.28|170.55|168.15|170.68|168.28|170.55|168.15|0
1651245500000|2022-04-29 15:18:20|170.28|167.88|170.68|168.28|170.68|168.28|170.28|167.88|0
1651245510000|2022-04-29 15:18:30|170.42|168.02|170.28|167.88|170.42|168.02|170.28|167.88|0
1651245520000|2022-04-29 15:18:40|170.15|167.75|170.28|167.88|170.55|168.15|170.15|167.75|0
1651245530000|2022-04-29 15:18:50|169.89|167.49|169.24|166.84|169.89|167.49|169.24|166.84|0
1651245540000|2022-04-29 15:19:00|169.89|167.49|170.02|167.62|170.02|167.62|169.76|167.36|0
1651245550000|2022-04-29 15:19:10|170.28|167.88|169.89|167.49|170.41|168.01|169.89|167.49|0
1651245560000|2022-04-29 15:19:20|170.15|167.75|170.55|168.15|170.55|168.15|170.02|167.62|0
1651245570000|2022-04-29 15:19:30|170.68|168.28|170.28|167.88|170.68|168.28|170.28|167.88|0
1651245580000|2022-04-29 15:19:40|170.55|168.15|169.76|167.36|170.55|168.15|169.76|167.36|0
1651245590000|2022-04-29 15:19:50|169.63|167.23|169.5|167.1|169.63|167.23|169.5|167.1|0
1651245600000|2022-04-29 15:20:00|169.1|166.7|169.5|167.1|169.5|167.1|169.1|166.7|0
1651245610000|2022-04-29 15:20:10|169.76|167.36|170.02|167.62|170.02|167.62|169.76|167.36|0
1651245620000|2022-04-29 15:20:20|169.89|167.49|170.22|167.82|170.22|167.82|169.89|167.49|0
1651245630000|2022-04-29 15:20:30|170.41|168.01|170.28|167.88|170.81|168.41|170.28|167.88|0
1651245640000|2022-04-29 15:20:40|170.54|168.14|170.68|168.28|170.81|168.41|170.54|168.14|0
1651245650000|2022-04-29 15:20:50|170.48|168.08|171.33|168.93|171.33|168.93|170.48|168.08|0
1651245660000|2022-04-29 15:21:00|170.94|168.54|170.94|168.54|171.2|168.8|170.94|168.54|0
1651245670000|2022-04-29 15:21:10|171.6|169.2|171.07|168.67|171.6|169.2|171.07|168.67|0
1651245680000|2022-04-29 15:21:20|171.14|168.74|170.54|168.14|171.27|168.87|170.54|168.14|0
1651245690000|2022-04-29 15:21:30|170.35|167.95|170.54|168.14|170.54|168.14|170.35|167.95|0
1651245700000|2022-04-29 15:21:40|170.41|168.01|171.07|168.67|171.07|168.67|170.41|168.01|0
1651245710000|2022-04-29 15:21:50|170.94|168.54|170.28|167.88|170.94|168.54|170.28|167.88|0
1651245720000|2022-04-29 15:22:00|170.15|167.75|170.02|167.62|170.67|168.27|170.02|167.62|0
1651245730000|2022-04-29 15:22:10|169.82|167.42|169.36|166.96|169.82|167.42|169.36|166.96|0
1651245740000|2022-04-29 15:22:20|169.1|166.7|169.1|166.7|169.36|166.96|169.1|166.7|0
1651245750000|2022-04-29 15:22:30|168.71|166.31|168.06|165.66|168.71|166.31|168.06|165.66|0
1651245760000|2022-04-29 15:22:40|168.19|165.79|168.58|166.18|168.58|166.18|168.19|165.79|0
1651245770000|2022-04-29 15:22:50|168.52|166.12|168.52|166.12|168.52|166.12|168.39|165.99|0
1651245780000|2022-04-29 15:23:00|168.26|165.86|168.45|166.05|168.71|166.31|168.26|165.86|0
1651245790000|2022-04-29 15:23:10|168.84|166.44|169.1|166.7|169.1|166.7|168.84|166.44|0
1651245800000|2022-04-29 15:23:20|168.84|166.44|169.23|166.83|169.23|166.83|168.84|166.44|0
1651245810000|2022-04-29 15:23:30|169.1|166.7|168.58|166.18|169.23|166.83|168.58|166.18|0
1651245820000|2022-04-29 15:23:40|168.45|166.05|167.93|165.53|168.45|166.05|167.93|165.53|0
1651245830000|2022-04-29 15:23:50|168.06|165.66|167.02|164.62|168.06|165.66|167.02|164.62|0
1651245840000|2022-04-29 15:24:00|166.89|164.49|167.22|164.82|167.22|164.82|166.89|164.49|0
1651245850000|2022-04-29 15:24:10|167.15|164.75|168.32|165.92|168.32|165.92|167.15|164.75|0
1651245860000|2022-04-29 15:24:20|168.19|165.79|168.19|165.79|168.58|166.18|168.19|165.79|0
1651245870000|2022-04-29 15:24:30|168.32|165.92|168.91|166.51|168.91|166.51|168.32|165.92|0
1651245880000|2022-04-29 15:24:40|168.84|166.44|168.58|166.18|168.84|166.44|168.58|166.18|0
1651245890000|2022-04-29 15:24:50|168.32|165.92|168.39|165.99|168.45|166.05|168.32|165.92|0
1651245900000|2022-04-29 15:25:00|168.32|165.92|168.71|166.31|168.71|166.31|168.32|165.92|0
1651245910000|2022-04-29 15:25:10|168.58|166.18|167.93|165.53|168.58|166.18|167.8|165.4|0
1651245920000|2022-04-29 15:25:20|167.8|165.4|168.12|165.72|168.58|166.18|167.8|165.4|0
1651245930000|2022-04-29 15:25:30|168.58|166.18|168.97|166.57|168.97|166.57|168.45|166.05|0
1651245940000|2022-04-29 15:25:40|169.1|166.7|168.19|165.79|169.1|166.7|168.19|165.79|0
1651245950000|2022-04-29 15:25:50|168.51|166.11|168.38|165.98|168.71|166.31|168.38|165.98|0
1651245960000|2022-04-29 15:26:00|169.04|166.64|169.49|167.09|169.62|167.22|169.04|166.64|0
1651245970000|2022-04-29 15:26:10|169.36|166.96|169.75|167.35|169.75|167.35|169.23|166.83|0
1651245980000|2022-04-29 15:26:20|169.88|167.48|169.75|167.35|169.88|167.48|169.49|167.09|0
1651245990000|2022-04-29 15:26:30|169.49|167.09|169.88|167.48|169.88|167.48|169.49|167.09|0
1651246000000|2022-04-29 15:26:40|170.28|167.88|169.95|167.55|170.28|167.88|169.95|167.55|0
1651246010000|2022-04-29 15:26:50|170.01|167.61|170.41|168.01|170.41|168.01|170.01|167.61|0
1651246020000|2022-04-29 15:27:00|169.88|167.48|170.01|167.61|170.27|167.87|169.88|167.48|0
1651246030000|2022-04-29 15:27:10|169.49|167.09|169.75|167.35|169.75|167.35|169.49|167.09|0
1651246040000|2022-04-29 15:27:20|169.82|167.42|169.16|166.76|169.82|167.42|169.1|166.7|0
1651246050000|2022-04-29 15:27:30|169.23|166.83|170.14|167.74|170.14|167.74|169.23|166.83|0
1651246060000|2022-04-29 15:27:40|169.62|167.22|168.84|166.44|169.62|167.22|168.84|166.44|0
1651246070000|2022-04-29 15:27:50|168.44|166.04|169.1|166.7|169.1|166.7|168.44|166.04|0
1651246080000|2022-04-29 15:28:00|169.36|166.96|168.57|166.17|169.49|167.09|168.57|166.17|0
1651246090000|2022-04-29 15:28:10|169.1|166.7|169.49|167.09|169.49|167.09|169.1|166.7|0
1651246100000|2022-04-29 15:28:20|169.1|166.7|169.36|166.96|169.36|166.96|169.1|166.7|0
1651246110000|2022-04-29 15:28:30|169.62|167.22|168.9|166.5|169.62|167.22|168.83|166.43|0
1651246120000|2022-04-29 15:28:40|168.97|166.57|168.7|166.3|169.23|166.83|168.7|166.3|0
1651246130000|2022-04-29 15:28:50|168.44|166.04|167.6|165.2|168.44|166.04|167.4|165|0
1651246140000|2022-04-29 15:29:00|167.14|164.74|167.66|165.26|167.99|165.59|167.14|164.74|0
1651246150000|2022-04-29 15:29:10|167.86|165.46|168.44|166.04|168.57|166.17|167.86|165.46|0
1651246160000|2022-04-29 15:29:20|167.92|165.52|168.31|165.91|168.44|166.04|167.92|165.52|0
1651246170000|2022-04-29 15:29:30|168.18|165.78|168.44|166.04|168.44|166.04|167.92|165.52|0
1651246180000|2022-04-29 15:29:40|168.31|165.91|168.44|166.04|168.83|166.43|168.31|165.91|0
1651246190000|2022-04-29 15:29:50|168.31|165.91|167.79|165.39|168.31|165.91|167.79|165.39|0
1651246200000|2022-04-29 15:30:00|168.05|165.65|168.31|165.91|168.31|165.91|168.05|165.65|0
1651246210000|2022-04-29 15:30:10|168.57|166.17|168.57|166.17|168.7|166.3|168.44|166.04|0
1651246220000|2022-04-29 15:30:20|167.66|165.26|166.63|164.23|167.66|165.26|166.63|164.23|0
1651246230000|2022-04-29 15:30:30|165.98|163.58|165.59|163.19|165.98|163.58|165.46|163.06|0
1651246240000|2022-04-29 15:30:40|165.46|163.06|165.46|163.06|165.46|163.06|164.82|162.42|0
1651246250000|2022-04-29 15:30:50|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1651246260000|2022-04-29 15:31:00|165.34|162.94|165.34|162.94|165.34|162.94|164.95|162.55|0
1651246270000|2022-04-29 15:31:10|164.95|162.55|164.44|162.04|164.95|162.55|164.44|162.04|0
1651246280000|2022-04-29 15:31:20|164.82|162.42|164.5|162.1|164.82|162.42|164.44|162.04|0
1651246290000|2022-04-29 15:31:30|164.56|162.16|164.69|162.29|164.69|162.29|164.56|162.16|0
1651246300000|2022-04-29 15:31:40|164.56|162.16|164.69|162.29|164.82|162.42|164.56|162.16|0
1651246310000|2022-04-29 15:31:50|164.56|162.16|164.05|161.65|164.56|162.16|164.05|161.65|0
1651246320000|2022-04-29 15:32:00|163.8|161.4|164.05|161.65|164.05|161.65|163.67|161.27|0
1651246330000|2022-04-29 15:32:10|164.31|161.91|164.31|161.91|164.44|162.04|164.31|161.91|0
1651246340000|2022-04-29 15:32:20|163.92|161.52|163.8|161.4|164.05|161.65|163.8|161.4|0
1651246350000|2022-04-29 15:32:30|163.92|161.52|164.05|161.65|164.18|161.78|163.92|161.52|0
1651246360000|2022-04-29 15:32:40|164.5|162.1|164.31|161.91|164.5|162.1|164.31|161.91|0
1651246370000|2022-04-29 15:32:50|164.25|161.85|164.31|161.91|164.44|162.04|164.18|161.78|0
1651246380000|2022-04-29 15:33:00|164.18|161.78|163.54|161.14|164.18|161.78|163.41|161.01|0
1651246390000|2022-04-29 15:33:10|163.16|160.76|162.14|159.74|163.16|160.76|162.14|159.74|0
1651246400000|2022-04-29 15:33:20|162.39|159.99|162.9|160.5|162.9|160.5|162.14|159.74|0
1651246410000|2022-04-29 15:33:30|162.77|160.37|162.65|160.25|162.77|160.37|162.52|160.12|0
1651246420000|2022-04-29 15:33:40|162.9|160.5|163.03|160.63|163.03|160.63|162.9|160.5|0
1651246430000|2022-04-29 15:33:50|163.28|160.88|163.41|161.01|163.41|161.01|163.28|160.88|0
1651246440000|2022-04-29 15:34:00|163.92|161.52|164.82|162.42|164.82|162.42|163.92|161.52|0
1651246450000|2022-04-29 15:34:10|164.31|161.91|164.63|162.23|164.63|162.23|164.31|161.91|0
1651246460000|2022-04-29 15:34:20|164.56|162.16|164.56|162.16|164.69|162.29|163.79|161.39|0
1651246470000|2022-04-29 15:34:30|164.82|162.42|165.07|162.67|165.07|162.67|164.82|162.42|0
1651246480000|2022-04-29 15:34:40|165.33|162.93|165.07|162.67|165.33|162.93|165.07|162.67|0
1651246490000|2022-04-29 15:34:50|164.82|162.42|165.59|163.19|165.59|163.19|164.82|162.42|0
1651246500000|2022-04-29 15:35:00|165.33|162.93|165.2|162.8|165.33|162.93|165.2|162.8|0
1651246510000|2022-04-29 15:35:10|164.56|162.16|164.69|162.29|164.95|162.55|164.56|162.16|0
1651246520000|2022-04-29 15:35:20|164.56|162.16|163.54|161.14|164.56|162.16|163.54|161.14|0
1651246530000|2022-04-29 15:35:30|163.92|161.52|164.3|161.9|164.3|161.9|163.66|161.26|0
1651246540000|2022-04-29 15:35:40|164.43|162.03|164.56|162.16|164.56|162.16|164.05|161.65|0
1651246550000|2022-04-29 15:35:50|164.82|162.42|164.69|162.29|165.33|162.93|164.69|162.29|0
1651246560000|2022-04-29 15:36:00|164.56|162.16|165.2|162.8|165.2|162.8|164.56|162.16|0
1651246570000|2022-04-29 15:36:10|165.07|162.67|164.43|162.03|165.07|162.67|164.43|162.03|0
1651246580000|2022-04-29 15:36:20|164.94|162.54|164.69|162.29|164.94|162.54|164.69|162.29|0
1651246590000|2022-04-29 15:36:30|164.82|162.42|164.94|162.54|165.07|162.67|164.82|162.42|0
1651246600000|2022-04-29 15:36:40|165.07|162.67|165.33|162.93|165.33|162.93|165.07|162.67|0
1651246610000|2022-04-29 15:36:50|165.59|163.19|165.97|163.57|165.97|163.57|165.59|163.19|0
1651246620000|2022-04-29 15:37:00|165.65|163.25|165.07|162.67|165.65|163.25|165.07|162.67|0
1651246630000|2022-04-29 15:37:10|165.33|162.93|164.82|162.42|165.33|162.93|164.82|162.42|0
1651246640000|2022-04-29 15:37:20|165.07|162.67|165.72|163.32|165.72|163.32|165.07|162.67|0
1651246650000|2022-04-29 15:37:30|165.78|163.38|165.71|163.31|165.78|163.38|165.59|163.19|0
1651246660000|2022-04-29 15:37:40|165.84|163.44|165.59|163.19|166.1|163.7|165.59|163.19|0
1651246670000|2022-04-29 15:37:50|165.46|163.06|165.59|163.19|165.59|163.19|165.33|162.93|0
1651246680000|2022-04-29 15:38:00|165.71|163.31|165.97|163.57|165.97|163.57|165.52|163.12|0
1651246690000|2022-04-29 15:38:10|165.84|163.44|165.97|163.57|166.1|163.7|165.84|163.44|0
1651246700000|2022-04-29 15:38:20|166.36|163.96|166.17|163.77|166.36|163.96|166.17|163.77|0
1651246710000|2022-04-29 15:38:30|166.62|164.22|166.75|164.35|166.75|164.35|166.62|164.22|0
1651246720000|2022-04-29 15:38:40|166.88|164.48|166.75|164.35|167.07|164.67|166.75|164.35|0
1651246730000|2022-04-29 15:38:50|166.62|164.22|166.88|164.48|167|164.6|166.62|164.22|0
1651246740000|2022-04-29 15:39:00|167|164.6|166.62|164.22|167|164.6|166.62|164.22|0
1651246750000|2022-04-29 15:39:10|166.75|164.35|167|164.6|167|164.6|166.75|164.35|0
1651246760000|2022-04-29 15:39:20|166.75|164.35|166.49|164.09|166.75|164.35|166.49|164.09|0
1651246770000|2022-04-29 15:39:30|165.97|163.57|166.36|163.96|166.36|163.96|165.97|163.57|0
1651246780000|2022-04-29 15:39:40|166.49|164.09|166.75|164.35|166.75|164.35|166.49|164.09|0
1651246790000|2022-04-29 15:39:50|166.87|164.47|167.26|164.86|167.26|164.86|166.87|164.47|0
1651246800000|2022-04-29 15:40:00|167.65|165.25|167.52|165.12|168.17|165.77|167.52|165.12|0
1651246810000|2022-04-29 15:40:10|167.72|165.32|166.74|164.34|167.72|165.32|166.74|164.34|0
1651246820000|2022-04-29 15:40:20|166.87|164.47|167.65|165.25|167.65|165.25|166.87|164.47|0
1651246830000|2022-04-29 15:40:30|167.26|164.86|167.39|164.99|167.39|164.99|167.26|164.86|0
1651246840000|2022-04-29 15:40:40|167.26|164.86|166.87|164.47|167.26|164.86|166.87|164.47|0
1651246850000|2022-04-29 15:40:50|166.36|163.96|166.49|164.09|166.61|164.21|166.36|163.96|0
1651246860000|2022-04-29 15:41:00|166.1|163.7|165.07|162.67|166.1|163.7|165.07|162.67|0
1651246870000|2022-04-29 15:41:10|165.45|163.05|165.32|162.92|165.45|163.05|165.07|162.67|0
1651246880000|2022-04-29 15:41:20|165.58|163.18|164.55|162.15|165.58|163.18|164.55|162.15|0
1651246890000|2022-04-29 15:41:30|165.2|162.8|164.94|162.54|165.2|162.8|164.94|162.54|0
1651246900000|2022-04-29 15:41:40|165.07|162.67|164.81|162.41|165.07|162.67|164.68|162.28|0
1651246910000|2022-04-29 15:41:50|164.55|162.15|164.94|162.54|164.94|162.54|164.55|162.15|0
1651246920000|2022-04-29 15:42:00|164.81|162.41|164.17|161.77|164.81|162.41|163.98|161.58|0
1651246930000|2022-04-29 15:42:10|164.04|161.64|164.43|162.03|164.43|162.03|163.79|161.39|0
1651246940000|2022-04-29 15:42:20|164.3|161.9|164.55|162.15|164.55|162.15|163.91|161.51|0
1651246950000|2022-04-29 15:42:30|164.42|162.02|164.17|161.77|164.42|162.02|164.17|161.77|0
1651246960000|2022-04-29 15:42:40|164.3|161.9|164.11|161.71|164.3|161.9|164.11|161.71|0
1651246970000|2022-04-29 15:42:50|163.91|161.51|164.04|161.64|164.04|161.64|163.78|161.38|0
1651246980000|2022-04-29 15:43:00|163.91|161.51|164.3|161.9|164.55|162.15|163.91|161.51|0
1651246990000|2022-04-29 15:43:10|164.42|162.02|164.42|162.02|164.42|162.02|164.3|161.9|0
1651247000000|2022-04-29 15:43:20|164.04|161.64|164.68|162.28|164.81|162.41|164.04|161.64|0
1651247010000|2022-04-29 15:43:30|164.94|162.54|164.62|162.22|164.94|162.54|164.62|162.22|0
1651247020000|2022-04-29 15:43:40|164.81|162.41|165.07|162.67|165.07|162.67|164.81|162.41|0
1651247030000|2022-04-29 15:43:50|164.81|162.41|164.81|162.41|164.94|162.54|164.81|162.41|0
1651247040000|2022-04-29 15:44:00|164.94|162.54|164.94|162.54|164.94|162.54|164.68|162.28|0
1651247050000|2022-04-29 15:44:10|165.19|162.79|165.32|162.92|165.32|162.92|165.19|162.79|0
1651247060000|2022-04-29 15:44:20|165.19|162.79|164.68|162.28|165.19|162.79|164.68|162.28|0
1651247070000|2022-04-29 15:44:30|164.42|162.02|164.55|162.15|164.68|162.28|164.29|161.89|0
1651247080000|2022-04-29 15:44:40|164.42|162.02|164.29|161.89|164.49|162.09|164.29|161.89|0
1651247090000|2022-04-29 15:44:50|164.17|161.77|164.04|161.64|164.17|161.77|164.04|161.64|0
1651247100000|2022-04-29 15:45:00|164.17|161.77|164.04|161.64|164.17|161.77|164.04|161.64|0
1651247110000|2022-04-29 15:45:10|163.91|161.51|164.04|161.64|164.29|161.89|163.91|161.51|0
1651247120000|2022-04-29 15:45:20|164.1|161.7|163.4|161|164.1|161.7|163.4|161|0
1651247130000|2022-04-29 15:45:30|163.47|161.07|162.38|159.98|163.47|161.07|162.25|159.85|0
1651247140000|2022-04-29 15:45:40|162.13|159.73|162|159.6|162.51|160.11|162|159.6|0
1651247150000|2022-04-29 15:45:50|162.38|159.98|162.51|160.11|162.51|160.11|162.38|159.98|0
1651247160000|2022-04-29 15:46:00|162.32|159.92|161.62|159.22|162.32|159.92|161.62|159.22|0
1651247170000|2022-04-29 15:46:10|161.37|158.97|162.38|159.98|162.38|159.98|161.37|158.97|0
1651247180000|2022-04-29 15:46:20|162.25|159.85|162.13|159.73|162.38|159.98|162.13|159.73|0
1651247190000|2022-04-29 15:46:30|162.19|159.79|161.36|158.96|162.19|159.79|161.36|158.96|0
1651247200000|2022-04-29 15:46:40|161.49|159.09|161.87|159.47|161.87|159.47|161.49|159.09|0
1651247210000|2022-04-29 15:46:50|162.13|159.73|162.12|159.72|162.13|159.73|162|159.6|0
1651247220000|2022-04-29 15:47:00|162.38|159.98|162.63|160.23|162.63|160.23|162.25|159.85|0
1651247230000|2022-04-29 15:47:10|162.76|160.36|163.97|161.57|163.97|161.57|162.76|160.36|0
1651247240000|2022-04-29 15:47:20|165.13|162.73|165.39|162.99|165.58|163.18|165.13|162.73|0
1651247250000|2022-04-29 15:47:30|165.19|162.79|164.8|162.4|165.19|162.79|164.8|162.4|0
1651247260000|2022-04-29 15:47:40|165.19|162.79|164.55|162.15|165.19|162.79|164.55|162.15|0
1651247270000|2022-04-29 15:47:50|164.42|162.02|164.68|162.28|164.68|162.28|164.29|161.89|0
1651247280000|2022-04-29 15:48:00|164.8|162.4|164.55|162.15|164.8|162.4|164.55|162.15|0
1651247290000|2022-04-29 15:48:10|164.68|162.28|164.74|162.34|164.93|162.53|164.68|162.28|0
1651247300000|2022-04-29 15:48:20|164.42|162.02|164.61|162.21|164.8|162.4|164.42|162.02|0
1651247310000|2022-04-29 15:48:30|164.68|162.28|164.93|162.53|164.93|162.53|164.55|162.15|0
1651247320000|2022-04-29 15:48:40|164.8|162.4|164.8|162.4|165.06|162.66|164.8|162.4|0
1651247330000|2022-04-29 15:48:50|164.93|162.53|165.13|162.73|165.13|162.73|164.93|162.53|0
1651247340000|2022-04-29 15:49:00|165.19|162.79|165.19|162.79|165.45|163.05|165.19|162.79|0
1651247350000|2022-04-29 15:49:10|164.8|162.4|164.67|162.27|164.8|162.4|164.67|162.27|0
1651247360000|2022-04-29 15:49:20|164.48|162.08|164.55|162.15|164.55|162.15|164.29|161.89|0
1651247370000|2022-04-29 15:49:30|164.8|162.4|164.42|162.02|164.8|162.4|164.42|162.02|0
1651247380000|2022-04-29 15:49:40|164.55|162.15|164.8|162.4|164.8|162.4|164.55|162.15|0
1651247390000|2022-04-29 15:49:50|165.06|162.66|165.25|162.85|165.32|162.92|165.06|162.66|0
1651247400000|2022-04-29 15:50:00|164.93|162.53|165.57|163.17|165.57|163.17|164.93|162.53|0
1651247410000|2022-04-29 15:50:10|165.44|163.04|164.93|162.53|165.44|163.04|164.93|162.53|0
1651247420000|2022-04-29 15:50:20|164.67|162.27|164.67|162.27|165.06|162.66|164.67|162.27|0
1651247430000|2022-04-29 15:50:30|164.8|162.4|165.19|162.79|165.19|162.79|164.8|162.4|0
1651247440000|2022-04-29 15:50:40|165.32|162.92|165.44|163.04|165.44|163.04|165.19|162.79|0
1651247450000|2022-04-29 15:50:50|165.06|162.66|162.06|159.66|165.06|162.66|162.06|159.66|0
1651247460000|2022-04-29 15:51:00|162.44|160.04|162.31|159.91|162.44|160.04|162.18|159.78|0
1651247470000|2022-04-29 15:51:10|162.95|160.55|163.47|161.07|163.47|161.07|162.82|160.42|0
1651247480000|2022-04-29 15:51:20|163.34|160.94|163.21|160.81|163.47|161.07|163.21|160.81|0
1651247490000|2022-04-29 15:51:30|163.47|161.07|164.31|161.91|164.31|161.91|163.34|160.94|0
1651247500000|2022-04-29 15:51:40|164.44|162.04|164.31|161.91|164.7|162.3|164.31|161.91|0
1651247510000|2022-04-29 15:51:50|164.57|162.17|164.57|162.17|164.7|162.3|164.57|162.17|0
1651247520000|2022-04-29 15:52:00|164.7|162.3|164.18|161.78|164.83|162.43|164.18|161.78|0
1651247530000|2022-04-29 15:52:10|164.7|162.3|164.7|162.3|164.7|162.3|164.44|162.04|0
1651247540000|2022-04-29 15:52:20|165.47|163.07|165.28|162.88|165.47|163.07|165.21|162.81|0
1651247550000|2022-04-29 15:52:30|165.08|162.68|165.21|162.81|165.21|162.81|165.08|162.68|0
1651247560000|2022-04-29 15:52:40|165.08|162.68|165.34|162.94|165.34|162.94|165.08|162.68|0
1651247570000|2022-04-29 15:52:50|165.21|162.81|165.86|163.46|165.86|163.46|165.21|162.81|0
1651247580000|2022-04-29 15:53:00|165.73|163.33|166.5|164.1|166.5|164.1|165.73|163.33|0
1651247590000|2022-04-29 15:53:10|166.12|163.72|165.99|163.59|166.25|163.85|165.99|163.59|0
1651247600000|2022-04-29 15:53:20|165.86|163.46|165.34|162.94|165.86|163.46|165.34|162.94|0
1651247610000|2022-04-29 15:53:30|165.08|162.68|164.25|161.85|165.08|162.68|164.25|161.85|0
1651247620000|2022-04-29 15:53:40|164.31|161.91|163.67|161.27|164.31|161.91|163.67|161.27|0
1651247630000|2022-04-29 15:53:50|163.8|161.4|163.93|161.53|163.93|161.53|163.67|161.27|0
1651247640000|2022-04-29 15:54:00|164.44|162.04|164.95|162.55|164.95|162.55|164.44|162.04|0
1651247650000|2022-04-29 15:54:10|165.08|162.68|164.95|162.55|165.34|162.94|164.95|162.55|0
1651247660000|2022-04-29 15:54:20|164.82|162.42|164.18|161.78|164.82|162.42|164.18|161.78|0
1651247670000|2022-04-29 15:54:30|164.44|162.04|163.92|161.52|164.44|162.04|163.92|161.52|0
1651247680000|2022-04-29 15:54:40|164.05|161.65|164.18|161.78|164.44|162.04|164.05|161.65|0
1651247690000|2022-04-29 15:54:50|164.31|161.91|164.57|162.17|164.57|162.17|164.31|161.91|0
1651247700000|2022-04-29 15:55:00|164.44|162.04|164.57|162.17|164.57|162.17|164.05|161.65|0
1651247710000|2022-04-29 15:55:10|164.31|161.91|163.67|161.27|164.31|161.91|163.67|161.27|0
1651247720000|2022-04-29 15:55:20|163.73|161.33|164.31|161.91|164.31|161.91|163.54|161.14|0
1651247730000|2022-04-29 15:55:30|164.57|162.17|165.08|162.68|165.08|162.68|164.57|162.17|0
1651247740000|2022-04-29 15:55:40|165.21|162.81|165.6|163.2|165.6|163.2|165.21|162.81|0
1651247750000|2022-04-29 15:55:50|165.98|163.58|166.24|163.84|166.24|163.84|165.98|163.58|0
1651247760000|2022-04-29 15:56:00|166.11|163.71|166.37|163.97|166.37|163.97|166.11|163.71|0
1651247770000|2022-04-29 15:56:10|166.5|164.1|166.24|163.84|166.5|164.1|166.24|163.84|0
1651247780000|2022-04-29 15:56:20|166.44|164.04|165.72|163.32|166.44|164.04|165.72|163.32|0
1651247790000|2022-04-29 15:56:30|165.85|163.45|166.11|163.71|166.11|163.71|165.85|163.45|0
1651247800000|2022-04-29 15:56:40|166.24|163.84|166.37|163.97|166.5|164.1|166.24|163.84|0
1651247810000|2022-04-29 15:56:50|165.98|163.58|165.98|163.58|166.05|163.65|165.85|163.45|0
1651247820000|2022-04-29 15:57:00|166.24|163.84|166.37|163.97|166.63|164.23|166.24|163.84|0
1651247830000|2022-04-29 15:57:10|166.18|163.78|167.02|164.62|167.02|164.62|166.18|163.78|0
1651247840000|2022-04-29 15:57:20|167.15|164.75|167.54|165.14|167.54|165.14|167.15|164.75|0
1651247850000|2022-04-29 15:57:30|167.67|165.27|167.67|165.27|167.8|165.4|167.67|165.27|0
1651247860000|2022-04-29 15:57:40|167.8|165.4|167.61|165.21|167.8|165.4|167.61|165.21|0
1651247870000|2022-04-29 15:57:50|167.54|165.14|167.93|165.53|167.93|165.53|167.28|164.88|0
1651247880000|2022-04-29 15:58:00|168.19|165.79|168.19|165.79|168.19|165.79|168.06|165.66|0
1651247890000|2022-04-29 15:58:10|168.13|165.73|168.45|166.05|168.45|166.05|168.13|165.73|0
1651247900000|2022-04-29 15:58:20|168.58|166.18|168.58|166.18|168.71|166.31|168.58|166.18|0
1651247910000|2022-04-29 15:58:30|168.84|166.44|168.71|166.31|168.84|166.44|168.71|166.31|0
1651247920000|2022-04-29 15:58:40|168.84|166.44|168.71|166.31|168.84|166.44|168.71|166.31|0
1651247930000|2022-04-29 15:58:50|168.32|165.92|168.71|166.31|168.71|166.31|168.19|165.79|0
1651247940000|2022-04-29 15:59:00|168.58|166.18|169.1|166.7|169.1|166.7|168.58|166.18|0
1651247950000|2022-04-29 15:59:10|168.97|166.57|169.1|166.7|169.37|166.97|168.97|166.57|0
1651247960000|2022-04-29 15:59:20|169.23|166.83|168.97|166.57|169.3|166.9|168.97|166.57|0
1651247970000|2022-04-29 15:59:30|169.1|166.7|169.23|166.83|169.23|166.83|168.97|166.57|0
1651247980000|2022-04-29 15:59:40|169.36|166.96|169.5|167.1|169.5|167.1|169.23|166.83|0
1651247990000|2022-04-29 15:59:50|168.84|166.44|169.17|166.77|169.17|166.77|168.84|166.44|0
1651248000000|2022-04-29 16:00:00|169.23|166.83|168.97|166.57|169.23|166.83|168.84|166.44|0
1651248010000|2022-04-29 16:00:10|168.91|166.51|169.23|166.83|169.23|166.83|168.91|166.51|0
1651248020000|2022-04-29 16:00:20|169.1|166.7|169.36|166.96|169.36|166.96|169.1|166.7|0
1651248030000|2022-04-29 16:00:30|169.5|167.1|169.63|167.23|169.63|167.23|169.36|166.96|0
1651248040000|2022-04-29 16:00:40|169.76|167.36|170.28|167.88|170.28|167.88|169.76|167.36|0
1651248050000|2022-04-29 16:00:50|170.41|168.01|170.68|168.28|170.68|168.28|170.41|168.01|0
1651248060000|2022-04-29 16:01:00|170.55|168.15|170.81|168.41|170.81|168.41|170.55|168.15|0
1651248070000|2022-04-29 16:01:10|170.94|168.54|170.94|168.54|171.07|168.67|170.94|168.54|0
1651248080000|2022-04-29 16:01:20|171.07|168.67|171.07|168.67|171.2|168.8|171.07|168.67|0
1651248090000|2022-04-29 16:01:30|170.94|168.54|171.07|168.67|171.07|168.67|170.94|168.54|0
1651248100000|2022-04-29 16:01:40|171.2|168.8|171.6|169.2|171.6|169.2|171.2|168.8|0
1651248110000|2022-04-29 16:01:50|171.47|169.07|171.2|168.8|171.54|169.14|171.2|168.8|0
1651248120000|2022-04-29 16:02:00|171.47|169.07|171.73|169.33|171.73|169.33|171.47|169.07|0
1651248130000|2022-04-29 16:02:10|171.6|169.2|171.86|169.46|171.86|169.46|171.6|169.2|0
1651248140000|2022-04-29 16:02:20|172|169.6|173.06|170.66|173.06|170.66|172|169.6|0
1651248150000|2022-04-29 16:02:30|173.19|170.79|173.59|171.19|173.59|171.19|173.06|170.66|0
1651248160000|2022-04-29 16:02:40|173.72|171.32|173.72|171.32|173.86|171.46|173.59|171.19|0
1651248170000|2022-04-29 16:02:50|173.99|171.59|174.52|172.12|174.52|172.12|173.99|171.59|0
1651248180000|2022-04-29 16:03:00|173.99|171.59|174.26|171.86|174.33|171.93|173.99|171.59|0
1651248190000|2022-04-29 16:03:10|174.39|171.99|174.66|172.26|174.66|172.26|174.39|171.99|0
1651248200000|2022-04-29 16:03:20|174.79|172.39|174.93|172.53|175.06|172.66|174.79|172.39|0
1651248210000|2022-04-29 16:03:30|175.06|172.66|175.19|172.79|175.19|172.79|175.06|172.66|0
1651248220000|2022-04-29 16:03:40|175.06|172.66|175.06|172.66|175.19|172.79|175.06|172.66|0
1651248230000|2022-04-29 16:03:50|174.93|172.53|174.93|172.53|174.93|172.53|174.79|172.39|0
1651248240000|2022-04-29 16:04:00|175.19|172.79|175.73|173.33|176|173.6|174.93|172.53|0
1651248250000|2022-04-29 16:04:10|176.13|173.73|176.27|173.87|176.27|173.87|176|173.6|0
1651248260000|2022-04-29 16:04:20|176.13|173.73|175.33|172.93|176.13|173.73|175.33|172.93|0
1651248270000|2022-04-29 16:04:30|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1651248280000|2022-04-29 16:04:40|175.06|172.66|175.59|173.19|175.59|173.19|175.06|172.66|0
1651248290000|2022-04-29 16:04:50|176|173.6|176|173.6|176|173.6|175.86|173.46|0
1651248300000|2022-04-29 16:05:00|176.13|173.73|175.59|173.19|176.13|173.73|175.59|173.19|0
1651248310000|2022-04-29 16:05:10|175.86|173.46|175.86|173.46|176|173.6|175.86|173.46|0
1651248320000|2022-04-29 16:05:20|176.13|173.73|176|173.6|176.13|173.73|176|173.6|0
1651248330000|2022-04-29 16:05:30|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1651248340000|2022-04-29 16:05:40|176.13|173.73|176|173.6|176.13|173.73|176|173.6|0
1651248350000|2022-04-29 16:05:50|176.13|173.73|175.86|173.46|176.13|173.73|175.86|173.46|0
1651248360000|2022-04-29 16:06:00|176.13|173.73|176.13|173.73|176.13|173.73|175.86|173.46|0
1651248370000|2022-04-29 16:06:10|175.86|173.46|175.86|173.46|175.93|173.53|175.86|173.46|0
1651248380000|2022-04-29 16:06:20|175.93|173.53|175.86|173.46|176|173.6|175.86|173.46|0
1651248390000|2022-04-29 16:06:30|175.93|173.53|175.86|173.46|176|173.6|175.86|173.46|0
1651248400000|2022-04-29 16:06:40|175.8|173.4|175.73|173.33|175.86|173.46|175.73|173.33|0
1651248410000|2022-04-29 16:06:50|175.86|173.46|175.59|173.19|175.86|173.46|175.59|173.19|0
1651248420000|2022-04-29 16:07:00|175.53|173.13|175.32|172.92|175.59|173.19|175.32|172.92|0
1651248430000|2022-04-29 16:07:10|175.26|172.86|175.59|173.19|175.59|173.19|175.26|172.86|0
1651248440000|2022-04-29 16:07:20|175.86|173.46|175.99|173.59|175.99|173.59|175.73|173.33|0
1651248450000|2022-04-29 16:07:30|176.13|173.73|176.13|173.73|176.13|173.73|175.99|173.59|0
1651248460000|2022-04-29 16:07:40|175.99|173.59|176.13|173.73|176.13|173.73|175.99|173.59|0
1651248470000|2022-04-29 16:07:50|176.26|173.86|176.94|174.54|176.94|174.54|176.26|173.86|0
1651248480000|2022-04-29 16:08:00|177.07|174.67|177.34|174.94|177.34|174.94|177.07|174.67|0
1651248490000|2022-04-29 16:08:10|177.75|175.35|177.34|174.94|177.75|175.35|177.34|174.94|0
1651248500000|2022-04-29 16:08:20|177.48|175.08|177.41|175.01|177.61|175.21|177.41|175.01|0
1651248510000|2022-04-29 16:08:30|177.48|175.08|176.94|174.54|177.48|175.08|176.94|174.54|0
1651248520000|2022-04-29 16:08:40|177.21|174.81|177.61|175.21|177.61|175.21|177.21|174.81|0
1651248530000|2022-04-29 16:08:50|177.34|174.94|177.34|174.94|177.34|174.94|177.21|174.81|0
1651248540000|2022-04-29 16:09:00|177.21|174.81|176.8|174.4|177.21|174.81|176.8|174.4|0
1651248550000|2022-04-29 16:09:10|177.07|174.67|177.07|174.67|177.34|174.94|177.07|174.67|0
1651248560000|2022-04-29 16:09:20|176.94|174.54|177.28|174.88|177.34|174.94|176.94|174.54|0
1651248570000|2022-04-29 16:09:30|177.34|174.94|177.21|174.81|177.34|174.94|177.21|174.81|0
1651248580000|2022-04-29 16:09:40|176.94|174.54|176.94|174.54|176.94|174.54|176.8|174.4|0
1651248590000|2022-04-29 16:09:50|177.07|174.67|177.07|174.67|177.21|174.81|177.07|174.67|0
1651248600000|2022-04-29 16:10:00|177.21|174.81|177.48|175.08|177.48|175.08|177.01|174.61|0
1651248610000|2022-04-29 16:10:10|177.34|174.94|177.34|174.94|177.48|175.08|177.2|174.8|0
1651248620000|2022-04-29 16:10:20|177.07|174.67|176.93|174.53|177.07|174.67|176.93|174.53|0
1651248630000|2022-04-29 16:10:30|177.07|174.67|177.07|174.67|177.2|174.8|177.07|174.67|0
1651248640000|2022-04-29 16:10:40|176.93|174.53|176.4|174|176.93|174.53|176.4|174|0
1651248650000|2022-04-29 16:10:50|176.33|173.93|176.39|173.99|176.39|173.99|176.33|173.93|0
1651248660000|2022-04-29 16:11:00|176.66|174.26|176.66|174.26|176.8|174.4|176.53|174.13|0
1651248670000|2022-04-29 16:11:10|176.8|174.4|176.93|174.53|177.07|174.67|176.8|174.4|0
1651248680000|2022-04-29 16:11:20|176.8|174.4|176.53|174.13|176.8|174.4|176.53|174.13|0
1651248690000|2022-04-29 16:11:30|176.39|173.99|176.39|173.99|176.39|173.99|175.99|173.59|0
1651248700000|2022-04-29 16:11:40|176.26|173.86|176.12|173.72|176.26|173.86|176.12|173.72|0
1651248710000|2022-04-29 16:11:50|175.99|173.59|175.86|173.46|175.99|173.59|175.72|173.32|0
1651248720000|2022-04-29 16:12:00|175.66|173.26|175.72|173.32|175.72|173.32|175.66|173.26|0
1651248730000|2022-04-29 16:12:10|176.12|173.72|176.66|174.26|176.66|174.26|176.12|173.72|0
1651248740000|2022-04-29 16:12:20|176.39|173.99|176.06|173.66|176.39|173.99|176.06|173.66|0
1651248750000|2022-04-29 16:12:30|175.99|173.59|175.59|173.19|175.99|173.59|175.59|173.19|0
1651248760000|2022-04-29 16:12:40|175.45|173.05|175.05|172.65|175.45|173.05|175.05|172.65|0
1651248770000|2022-04-29 16:12:50|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1651248780000|2022-04-29 16:13:00|175.05|172.65|174.92|172.52|175.05|172.65|174.92|172.52|0
1651248790000|2022-04-29 16:13:10|174.78|172.38|174.92|172.52|174.92|172.52|174.78|172.38|0
1651248800000|2022-04-29 16:13:20|174.78|172.38|174.65|172.25|174.78|172.38|174.65|172.25|0
1651248810000|2022-04-29 16:13:30|174.78|172.38|174.98|172.58|175.05|172.65|174.78|172.38|0
1651248820000|2022-04-29 16:13:40|174.65|172.25|174.78|172.38|174.91|172.51|174.65|172.25|0
1651248830000|2022-04-29 16:13:50|174.91|172.51|175.05|172.65|175.18|172.78|174.91|172.51|0
1651248840000|2022-04-29 16:14:00|175.45|173.05|175.58|173.18|175.58|173.18|175.18|172.78|0
1651248850000|2022-04-29 16:14:10|175.72|173.32|175.32|172.92|175.72|173.32|175.32|172.92|0
1651248860000|2022-04-29 16:14:20|175.45|173.05|175.18|172.78|175.45|173.05|175.05|172.65|0
1651248870000|2022-04-29 16:14:30|175.58|173.18|175.65|173.25|175.72|173.32|175.58|173.18|0
1651248880000|2022-04-29 16:14:40|175.58|173.18|175.85|173.45|175.85|173.45|175.52|173.12|0
1651248890000|2022-04-29 16:14:50|175.72|173.32|175.72|173.32|175.72|173.32|175.72|173.32|0
1651248900000|2022-04-29 16:15:00|176.12|173.72|176.12|173.72|176.26|173.86|176.12|173.72|0
1651248910000|2022-04-29 16:15:10|175.99|173.59|176.39|173.99|176.39|173.99|175.99|173.59|0
1651248920000|2022-04-29 16:15:20|176.26|173.86|176.39|173.99|176.52|174.12|176.26|173.86|0
1651248930000|2022-04-29 16:15:30|176.33|173.93|176.52|174.12|176.52|174.12|176.12|173.72|0
1651248940000|2022-04-29 16:15:40|176.79|174.39|176.93|174.53|176.93|174.53|176.79|174.39|0
1651248950000|2022-04-29 16:15:50|176.79|174.39|176.66|174.26|176.93|174.53|176.66|174.26|0
1651248960000|2022-04-29 16:16:00|176.93|174.53|176.79|174.39|177.2|174.8|176.79|174.39|0
1651248970000|2022-04-29 16:16:10|176.93|174.53|176.52|174.12|176.93|174.53|176.52|174.12|0
1651248980000|2022-04-29 16:16:20|176.39|173.99|176.79|174.39|176.79|174.39|176.39|173.99|0
1651248990000|2022-04-29 16:16:30|176.66|174.26|175.99|173.59|176.66|174.26|175.99|173.59|0
1651249000000|2022-04-29 16:16:40|176.25|173.85|175.99|173.59|176.25|173.85|175.72|173.32|0
1651249010000|2022-04-29 16:16:50|176.12|173.72|176.52|174.12|176.52|174.12|176.12|173.72|0
1651249020000|2022-04-29 16:17:00|176.39|173.99|175.85|173.45|176.52|174.12|175.85|173.45|0
1651249030000|2022-04-29 16:17:10|175.98|173.58|175.72|173.32|176.12|173.72|175.72|173.32|0
1651249040000|2022-04-29 16:17:20|175.85|173.45|175.85|173.45|175.98|173.58|175.85|173.45|0
1651249050000|2022-04-29 16:17:30|175.72|173.32|175.98|173.58|176.25|173.85|175.72|173.32|0
1651249060000|2022-04-29 16:17:40|176.12|173.72|176.12|173.72|176.12|173.72|175.98|173.58|0
1651249070000|2022-04-29 16:17:50|176.39|173.99|175.98|173.58|176.39|173.99|175.98|173.58|0
1651249080000|2022-04-29 16:18:00|176.12|173.72|176.39|173.99|176.39|173.99|175.98|173.58|0
1651249090000|2022-04-29 16:18:10|176.25|173.85|176.12|173.72|176.25|173.85|176.12|173.72|0
1651249100000|2022-04-29 16:18:20|176.52|174.12|177.2|174.8|177.2|174.8|176.52|174.12|0
1651249110000|2022-04-29 16:18:30|178.55|176.15|178.63|176.23|178.63|176.23|178.42|176.02|0
1651249120000|2022-04-29 16:18:40|178.36|175.96|180.75|178.35|180.75|178.35|178.36|175.96|0
1651249130000|2022-04-29 16:18:50|181.15|178.75|178.87|176.47|181.15|178.75|178.87|176.47|0
1651249140000|2022-04-29 16:19:00|178.66|176.26|178.93|176.53|178.93|176.53|178.66|176.26|0
1651249150000|2022-04-29 16:19:10|178.79|176.39|179.2|176.8|179.2|176.8|178.66|176.26|0
1651249160000|2022-04-29 16:19:20|179|176.6|179.6|177.2|179.6|177.2|179|176.6|0
1651249170000|2022-04-29 16:19:30|176.87|174.47|180.66|178.26|180.66|178.26|176.86|174.46|0
1651249180000|2022-04-29 16:19:40|180.52|178.12|180.66|178.26|180.66|178.26|180.52|178.12|0
1651249190000|2022-04-29 16:19:50|180.52|178.12|177.88|175.48|180.52|178.12|177.88|175.48|0
1651249200000|2022-04-29 16:20:00|177.68|175.28|177.27|174.87|177.68|175.28|177.27|174.87|0
1651249210000|2022-04-29 16:20:10|177.68|175.28|178.49|176.09|178.49|176.09|177.68|175.28|0
1651249220000|2022-04-29 16:20:20|178.62|176.22|178.22|175.82|178.62|176.22|178.22|175.82|0
1651249230000|2022-04-29 16:20:30|177.81|175.41|178.49|176.09|178.49|176.09|177.81|175.41|0
1651249240000|2022-04-29 16:20:40|178.35|175.95|178.22|175.82|178.35|175.95|178.08|175.68|0
1651249250000|2022-04-29 16:20:50|178.49|176.09|178.49|176.09|178.62|176.22|178.49|176.09|0
1651249260000|2022-04-29 16:21:00|178.35|175.95|177.95|175.55|178.35|175.95|177.95|175.55|0
1651249270000|2022-04-29 16:21:10|177.88|175.48|177.14|174.74|177.95|175.55|177.14|174.74|0
1651249280000|2022-04-29 16:21:20|177.27|174.87|177|174.6|177.27|174.87|177|174.6|0
1651249290000|2022-04-29 16:21:30|177.27|174.87|177.14|174.74|177.81|175.41|177.14|174.74|0
1651249300000|2022-04-29 16:21:40|177.27|174.87|177.13|174.73|177.27|174.87|177|174.6|0
1651249310000|2022-04-29 16:21:50|177.54|175.14|177.81|175.41|177.81|175.41|177.54|175.14|0
1651249320000|2022-04-29 16:22:00|178.08|175.68|178.35|175.95|178.35|175.95|177.95|175.55|0
1651249330000|2022-04-29 16:22:10|178.49|176.09|177.67|175.27|178.49|176.09|177.67|175.27|0
1651249340000|2022-04-29 16:22:20|178.08|175.68|178.35|175.95|178.35|175.95|178.08|175.68|0
1651249350000|2022-04-29 16:22:30|178.49|176.09|178.35|175.95|178.49|176.09|178.35|175.95|0
1651249360000|2022-04-29 16:22:40|178.42|176.02|178.29|175.89|178.42|176.02|178.29|175.89|0
1651249370000|2022-04-29 16:22:50|177.81|175.41|177.13|174.73|177.81|175.41|177.13|174.73|0
1651249380000|2022-04-29 16:23:00|177.54|175.14|177.54|175.14|177.54|175.14|177.27|174.87|0
1651249390000|2022-04-29 16:23:10|177.4|175|177|174.6|177.4|175|177|174.6|0
1651249400000|2022-04-29 16:23:20|177.27|174.87|177|174.6|177.27|174.87|177|174.6|0
1651249410000|2022-04-29 16:23:30|177.13|174.73|177.2|174.8|177.27|174.87|177.13|174.73|0
1651249420000|2022-04-29 16:23:40|176.86|174.46|176.46|174.06|176.93|174.53|176.46|174.06|0
1651249430000|2022-04-29 16:23:50|176.06|173.66|176.06|173.66|176.32|173.92|176.06|173.66|0
1651249440000|2022-04-29 16:24:00|176.26|173.86|176.32|173.92|176.32|173.92|176.06|173.66|0
1651249450000|2022-04-29 16:24:10|176.86|174.46|176.32|173.92|176.86|174.46|176.32|173.92|0
1651249460000|2022-04-29 16:24:20|176.59|174.19|176.59|174.19|176.73|174.33|176.59|174.19|0
1651249470000|2022-04-29 16:24:30|176.46|174.06|176.19|173.79|176.46|174.06|176.19|173.79|0
1651249480000|2022-04-29 16:24:40|175.92|173.52|176.19|173.79|176.19|173.79|175.92|173.52|0
1651249490000|2022-04-29 16:24:50|176.32|173.92|175.79|173.39|176.32|173.92|175.79|173.39|0
1651249500000|2022-04-29 16:25:00|175.52|173.12|175.65|173.25|175.92|173.52|175.52|173.12|0
1651249510000|2022-04-29 16:25:10|175.52|173.12|175.52|173.12|175.79|173.39|175.52|173.12|0
1651249520000|2022-04-29 16:25:20|175.38|172.98|175.25|172.85|175.38|172.98|175.25|172.85|0
1651249530000|2022-04-29 16:25:30|174.98|172.58|174.52|172.12|174.98|172.58|174.45|172.05|0
1651249540000|2022-04-29 16:25:40|174.58|172.18|174.98|172.58|174.98|172.58|174.45|172.05|0
1651249550000|2022-04-29 16:25:50|174.85|172.45|175.25|172.85|175.25|172.85|174.85|172.45|0
1651249560000|2022-04-29 16:26:00|175.92|173.52|176.86|174.46|176.86|174.46|175.92|173.52|0
1651249570000|2022-04-29 16:26:10|176.73|174.33|177.27|174.87|177.27|174.87|176.73|174.33|0
1651249580000|2022-04-29 16:26:20|177.4|175|177.67|175.27|177.67|175.27|177.4|175|0
1651249590000|2022-04-29 16:26:30|177.4|175|177.53|175.13|177.54|175.14|177.4|175|0
1651249600000|2022-04-29 16:26:40|177.67|175.27|177.26|174.86|177.67|175.27|177.26|174.86|0
1651249610000|2022-04-29 16:26:50|177.53|175.13|177.53|175.13|177.67|175.27|177.53|175.13|0
1651249620000|2022-04-29 16:27:00|177.6|175.2|177.4|175|177.6|175.2|177.4|175|0
1651249630000|2022-04-29 16:27:10|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1651249640000|2022-04-29 16:27:20|177.67|175.27|178.21|175.81|178.21|175.81|177.67|175.27|0
1651249650000|2022-04-29 16:27:30|178.07|175.67|177.94|175.54|178.07|175.67|177.8|175.4|0
1651249660000|2022-04-29 16:27:40|177.67|175.27|177.4|175|177.67|175.27|177.26|174.86|0
1651249670000|2022-04-29 16:27:50|177.26|174.86|178.35|175.95|178.35|175.95|177.26|174.86|0
1651249680000|2022-04-29 16:28:00|178.62|176.22|178.89|176.49|178.89|176.49|178.62|176.22|0
1651249690000|2022-04-29 16:28:10|178.75|176.35|178.48|176.08|178.75|176.35|178.48|176.08|0
1651249700000|2022-04-29 16:28:20|178.21|175.81|178.21|175.81|178.42|176.02|178.21|175.81|0
1651249710000|2022-04-29 16:28:30|177.94|175.54|178.62|176.22|178.62|176.22|177.94|175.54|0
1651249720000|2022-04-29 16:28:40|178.07|175.67|177.8|175.4|178.07|175.67|177.8|175.4|0
1651249730000|2022-04-29 16:28:50|177.67|175.27|177.8|175.4|177.8|175.4|177.53|175.13|0
1651249740000|2022-04-29 16:29:00|177.94|175.54|178.62|176.22|178.62|176.22|177.94|175.54|0
1651249750000|2022-04-29 16:29:10|178.21|175.81|178.21|175.81|178.21|175.81|177.94|175.54|0
1651249760000|2022-04-29 16:29:20|178.07|175.67|178.21|175.81|178.21|175.81|177.94|175.54|0
1651249770000|2022-04-29 16:29:30|178.34|175.94|178.48|176.08|178.48|176.08|178.21|175.81|0
1651249780000|2022-04-29 16:29:40|178.34|175.94|178.07|175.67|178.48|176.08|178.07|175.67|0
1651249790000|2022-04-29 16:29:50|178.21|175.81|178.21|175.81|178.21|175.81|177.8|175.4|0
1651249800000|2022-04-29 16:30:00|178.48|176.08|178.48|176.08|178.48|176.08|178.21|175.81|0
1651249810000|2022-04-29 16:30:10|178.34|175.94|178.61|176.21|178.61|176.21|178.07|175.67|0
1651249820000|2022-04-29 16:30:20|178.75|176.35|178.34|175.94|178.75|176.35|178.14|175.74|0
1651249830000|2022-04-29 16:30:30|178.48|176.08|178.34|175.94|178.48|176.08|178.34|175.94|0
1651249840000|2022-04-29 16:30:40|178.48|176.08|179.02|176.62|179.02|176.62|178.48|176.08|0
1651249850000|2022-04-29 16:30:50|178.82|176.42|178.75|176.35|178.96|176.56|178.75|176.35|0
1651249860000|2022-04-29 16:31:00|178.88|176.48|178.75|176.35|179.02|176.62|178.75|176.35|0
1651249870000|2022-04-29 16:31:10|178.88|176.48|178.75|176.35|178.88|176.48|178.75|176.35|0
1651249880000|2022-04-29 16:31:20|178.61|176.21|178.48|176.08|178.61|176.21|178.48|176.08|0
1651249890000|2022-04-29 16:31:30|178.61|176.21|178.34|175.94|178.88|176.48|178.34|175.94|0
1651249900000|2022-04-29 16:31:40|178.48|176.08|178.88|176.48|178.88|176.48|178.34|175.94|0
1651249910000|2022-04-29 16:31:50|178.75|176.35|178.75|176.35|178.75|176.35|178.48|176.08|0
1651249920000|2022-04-29 16:32:00|178.88|176.48|178.34|175.94|178.88|176.48|178.34|175.94|0
1651249930000|2022-04-29 16:32:10|178.61|176.21|178.41|176.01|178.75|176.35|178.41|176.01|0
1651249940000|2022-04-29 16:32:20|178.82|176.42|178.61|176.21|179.02|176.62|178.61|176.21|0
1651249950000|2022-04-29 16:32:30|178.34|175.94|178.61|176.21|178.75|176.35|178.34|175.94|0
1651249960000|2022-04-29 16:32:40|178.75|176.35|178.88|176.48|178.88|176.48|178.61|176.21|0
1651249970000|2022-04-29 16:32:50|178.75|176.35|178.2|175.8|178.88|176.48|178.2|175.8|0
1651249980000|2022-04-29 16:33:00|177.66|175.26|178.07|175.67|178.07|175.67|177.66|175.26|0
1651249990000|2022-04-29 16:33:10|178.34|175.94|179.02|176.62|179.02|176.62|178.34|175.94|0
1651250000000|2022-04-29 16:33:20|178.75|176.35|178.34|175.94|178.75|176.35|178.34|175.94|0
1651250010000|2022-04-29 16:33:30|178.61|176.21|179.29|176.89|179.29|176.89|178.61|176.21|0
1651250020000|2022-04-29 16:33:40|179.56|177.16|179.56|177.16|179.7|177.3|179.43|177.03|0
1651250030000|2022-04-29 16:33:50|180.24|177.84|180.24|177.84|180.24|177.84|179.97|177.57|0
1651250040000|2022-04-29 16:34:00|180.11|177.71|179.43|177.03|180.11|177.71|179.43|177.03|0
1651250050000|2022-04-29 16:34:10|179.5|177.1|179.43|177.03|179.56|177.16|179.43|177.03|0
1651250060000|2022-04-29 16:34:20|179.42|177.02|179.56|177.16|179.56|177.16|179.29|176.89|0
1651250070000|2022-04-29 16:34:30|179.42|177.02|178.75|176.35|179.42|177.02|178.75|176.35|0
1651250080000|2022-04-29 16:34:40|178.61|176.21|178.61|176.21|178.75|176.35|178.61|176.21|0
1651250090000|2022-04-29 16:34:50|179.15|176.75|179.02|176.62|179.42|177.02|178.88|176.48|0
1651250100000|2022-04-29 16:35:00|178.88|176.48|178.47|176.07|179.02|176.62|178.47|176.07|0
1651250110000|2022-04-29 16:35:10|178.2|175.8|177.8|175.4|178.2|175.8|177.8|175.4|0
1651250120000|2022-04-29 16:35:20|177.66|175.26|178.47|176.07|178.47|176.07|177.66|175.26|0
1651250130000|2022-04-29 16:35:30|178.61|176.21|178.88|176.48|178.88|176.48|178.61|176.21|0
1651250140000|2022-04-29 16:35:40|178.74|176.34|178.61|176.21|179.15|176.75|178.61|176.21|0
1651250150000|2022-04-29 16:35:50|179.02|176.62|179.42|177.02|179.42|177.02|179.02|176.62|0
1651250160000|2022-04-29 16:36:00|179.29|176.89|179.7|177.3|179.7|177.3|179.29|176.89|0
1651250170000|2022-04-29 16:36:10|179.83|177.43|179.49|177.09|179.97|177.57|179.49|177.09|0
1651250180000|2022-04-29 16:36:20|179.42|177.02|179.29|176.89|179.42|177.02|179.15|176.75|0
1651250190000|2022-04-29 16:36:30|179.01|176.61|178.74|176.34|179.15|176.75|178.74|176.34|0
1651250200000|2022-04-29 16:36:40|178.61|176.21|178.61|176.21|178.61|176.21|178.47|176.07|0
1651250210000|2022-04-29 16:36:50|179.01|176.61|179.42|177.02|179.42|177.02|178.88|176.48|0
1651250220000|2022-04-29 16:37:00|179.69|177.29|179.42|177.02|179.69|177.29|179.42|177.02|0
1651250230000|2022-04-29 16:37:10|179.56|177.16|179.76|177.36|179.76|177.36|179.49|177.09|0
1651250240000|2022-04-29 16:37:20|179.69|177.29|179.56|177.16|179.83|177.43|179.56|177.16|0
1651250250000|2022-04-29 16:37:30|179.29|176.89|179.56|177.16|179.56|177.16|179.29|176.89|0
1651250260000|2022-04-29 16:37:40|179.69|177.29|179.42|177.02|179.69|177.29|179.29|176.89|0
1651250270000|2022-04-29 16:37:50|179.56|177.16|179.83|177.43|179.83|177.43|179.56|177.16|0
1651250280000|2022-04-29 16:38:00|179.69|177.29|180.1|177.7|180.1|177.7|179.69|177.29|0
1651250290000|2022-04-29 16:38:10|179.83|177.43|179.15|176.75|179.83|177.43|179.15|176.75|0
1651250300000|2022-04-29 16:38:20|178.88|176.48|179.01|176.61|179.15|176.75|178.88|176.48|0
1651250310000|2022-04-29 16:38:30|178.61|176.21|178.61|176.21|178.61|176.21|178.47|176.07|0
1651250320000|2022-04-29 16:38:40|178.88|176.48|178.33|175.93|178.88|176.48|178.33|175.93|0
1651250330000|2022-04-29 16:38:50|178.06|175.66|178.33|175.93|178.33|175.93|178.06|175.66|0
1651250340000|2022-04-29 16:39:00|178.47|176.07|178.2|175.8|178.61|176.21|178.2|175.8|0
1651250350000|2022-04-29 16:39:10|178.33|175.93|178.33|175.93|178.47|176.07|178.33|175.93|0
1651250360000|2022-04-29 16:39:20|178.47|176.07|178.2|175.8|178.47|176.07|178.2|175.8|0
1651250370000|2022-04-29 16:39:30|178.33|175.93|178.2|175.8|178.33|175.93|178.2|175.8|0
1651250380000|2022-04-29 16:39:40|178.06|175.66|177.93|175.53|178.06|175.66|177.93|175.53|0
1651250390000|2022-04-29 16:39:50|177.79|175.39|178.74|176.34|178.74|176.34|177.79|175.39|0
1651250400000|2022-04-29 16:40:00|178.88|176.48|178.6|176.2|178.88|176.48|178.47|176.07|0
1651250410000|2022-04-29 16:40:10|178.47|176.07|179.15|176.75|179.15|176.75|178.27|175.87|0
1651250420000|2022-04-29 16:40:20|179.01|176.61|178.95|176.55|179.01|176.61|178.88|176.48|0
1651250430000|2022-04-29 16:40:30|178.87|176.47|179.01|176.61|179.28|176.88|178.87|176.47|0
1651250440000|2022-04-29 16:40:40|179.28|176.88|179.15|176.75|179.42|177.02|179.15|176.75|0
1651250450000|2022-04-29 16:40:50|179.55|177.15|180.51|178.11|180.51|178.11|179.55|177.15|0
1651250460000|2022-04-29 16:41:00|180.65|178.25|180.65|178.25|180.65|178.25|180.65|178.25|0
1651250470000|2022-04-29 16:41:10|180.58|178.18|180.37|177.97|180.78|178.38|180.37|177.97|0
1651250480000|2022-04-29 16:41:20|180.51|178.11|180.37|177.97|180.51|178.11|180.24|177.84|0
1651250490000|2022-04-29 16:41:30|180.78|178.38|180.92|178.52|180.92|178.52|180.78|178.38|0
1651250500000|2022-04-29 16:41:40|180.78|178.38|180.92|178.52|181.05|178.65|180.78|178.38|0
1651250510000|2022-04-29 16:41:50|181.05|178.65|181.05|178.65|181.05|178.65|181.05|178.65|0
1651250520000|2022-04-29 16:42:00|181.6|179.2|181.47|179.07|181.6|179.2|181.47|179.07|0
1651250530000|2022-04-29 16:42:10|181.6|179.2|181.6|179.2|181.74|179.34|181.6|179.2|0
1651250540000|2022-04-29 16:42:20|181.46|179.06|181.6|179.2|181.6|179.2|181.33|178.93|0
1651250550000|2022-04-29 16:42:30|181.33|178.93|181.33|178.93|181.33|178.93|181.33|178.93|0
1651250560000|2022-04-29 16:42:40|181.05|178.65|180.78|178.38|181.19|178.79|180.78|178.38|0
1651250570000|2022-04-29 16:42:50|180.51|178.11|181.33|178.93|181.33|178.93|180.51|178.11|0
1651250580000|2022-04-29 16:43:00|181.26|178.86|181.74|179.34|181.74|179.34|181.26|178.86|0
1651250590000|2022-04-29 16:43:10|181.6|179.2|181.74|179.34|181.74|179.34|181.46|179.06|0
1651250600000|2022-04-29 16:43:20|181.81|179.41|181.88|179.48|181.88|179.48|181.81|179.41|0
1651250610000|2022-04-29 16:43:30|181.74|179.34|181.74|179.34|181.74|179.34|181.74|179.34|0
1651250620000|2022-04-29 16:43:40|181.87|179.47|181.46|179.06|181.87|179.47|181.46|179.06|0
1651250630000|2022-04-29 16:43:50|181.74|179.34|181.74|179.34|181.74|179.34|181.6|179.2|0
1651250640000|2022-04-29 16:44:00|181.53|179.13|181.46|179.06|181.6|179.2|181.46|179.06|0
1651250650000|2022-04-29 16:44:10|181.33|178.93|181.6|179.2|181.6|179.2|181.33|178.93|0
1651250660000|2022-04-29 16:44:20|181.74|179.34|181.74|179.34|181.74|179.34|181.74|179.34|0
1651250670000|2022-04-29 16:44:30|181.67|179.27|181.87|179.47|181.87|179.47|181.67|179.27|0
1651250680000|2022-04-29 16:44:40|182.29|179.89|182.15|179.75|182.29|179.89|182.15|179.75|0
1651250690000|2022-04-29 16:44:50|182.29|179.89|182.15|179.75|182.29|179.89|182.15|179.75|0
1651250700000|2022-04-29 16:45:00|181.74|179.34|181.33|178.93|182.01|179.61|181.33|178.93|0
1651250710000|2022-04-29 16:45:10|181.32|178.92|181.87|179.47|181.87|179.47|181.19|178.79|0
1651250720000|2022-04-29 16:45:20|181.46|179.06|181.32|178.92|181.46|179.06|181.32|178.92|0
1651250730000|2022-04-29 16:45:30|181.19|178.79|180.64|178.24|181.19|178.79|180.64|178.24|0
1651250740000|2022-04-29 16:45:40|180.5|178.1|181.05|178.65|181.05|178.65|180.37|177.97|0
1651250750000|2022-04-29 16:45:50|181.32|178.92|181.32|178.92|181.46|179.06|181.05|178.65|0
1651250760000|2022-04-29 16:46:00|181.46|179.06|182.01|179.61|182.01|179.61|181.46|179.06|0
1651250770000|2022-04-29 16:46:10|181.46|179.06|182.15|179.75|182.15|179.75|181.46|179.06|0
1651250780000|2022-04-29 16:46:20|182.01|179.61|181.73|179.33|182.01|179.61|181.73|179.33|0
1651250790000|2022-04-29 16:46:30|181.87|179.47|181.87|179.47|182.01|179.61|181.73|179.33|0
1651250800000|2022-04-29 16:46:40|182.01|179.61|181.87|179.47|182.01|179.61|181.73|179.33|0
1651250810000|2022-04-29 16:46:50|181.73|179.33|181.87|179.47|181.87|179.47|181.46|179.06|0
1651250820000|2022-04-29 16:47:00|181.73|179.33|181.6|179.2|181.73|179.33|181.46|179.06|0
1651250830000|2022-04-29 16:47:10|181.73|179.33|181.87|179.47|181.87|179.47|181.6|179.2|0
1651250840000|2022-04-29 16:47:20|182.01|179.61|182.28|179.88|182.28|179.88|181.87|179.47|0
1651250850000|2022-04-29 16:47:30|182.42|180.02|182.15|179.75|182.56|180.16|182.15|179.75|0
1651250860000|2022-04-29 16:47:40|182.22|179.82|182.28|179.88|182.42|180.02|182.22|179.82|0
1651250870000|2022-04-29 16:47:50|182.42|180.02|182.28|179.88|182.42|180.02|182.15|179.75|0
1651250880000|2022-04-29 16:48:00|182.42|180.02|181.73|179.33|182.42|180.02|181.73|179.33|0
1651250890000|2022-04-29 16:48:10|182.14|179.74|182.42|180.02|182.42|180.02|182.14|179.74|0
1651250900000|2022-04-29 16:48:20|182.56|180.16|182.28|179.88|182.56|180.16|182.28|179.88|0
1651250910000|2022-04-29 16:48:30|182.22|179.82|182.28|179.88|182.28|179.88|182.01|179.61|0
1651250920000|2022-04-29 16:48:40|182.42|180.02|182.01|179.61|182.42|180.02|182.01|179.61|0
1651250930000|2022-04-29 16:48:50|182.08|179.68|181.73|179.33|182.14|179.74|181.73|179.33|0
1651250940000|2022-04-29 16:49:00|182.14|179.74|182.28|179.88|182.28|179.88|182.14|179.74|0
1651250950000|2022-04-29 16:49:10|182.14|179.74|182.01|179.61|182.14|179.74|182.01|179.61|0
1651250960000|2022-04-29 16:49:20|182.28|179.88|182.14|179.74|182.42|180.02|182.14|179.74|0
1651250970000|2022-04-29 16:49:30|182.01|179.61|181.53|179.13|182.01|179.61|181.53|179.13|0
1651250980000|2022-04-29 16:49:40|181.73|179.33|182.14|179.74|182.14|179.74|181.73|179.33|0
1651250990000|2022-04-29 16:49:50|182.28|179.88|182.28|179.88|182.28|179.88|182.28|179.88|0
1651251000000|2022-04-29 16:50:00|182.42|180.02|182.42|180.02|182.42|180.02|182.42|180.02|0
1651251010000|2022-04-29 16:50:10|182.56|180.16|182.69|180.29|182.69|180.29|182.28|179.88|0
1651251020000|2022-04-29 16:50:20|182.56|180.16|182.69|180.29|182.69|180.29|182.42|180.02|0
1651251030000|2022-04-29 16:50:30|182.97|180.57|182.83|180.43|182.97|180.57|182.69|180.29|0
1651251040000|2022-04-29 16:50:40|182.97|180.57|182.97|180.57|183.11|180.71|182.97|180.57|0
1651251050000|2022-04-29 16:50:50|183.11|180.71|183.52|181.12|183.8|181.4|183.11|180.71|0
1651251060000|2022-04-29 16:51:00|183.8|181.4|183.66|181.26|183.93|181.53|183.52|181.12|0
1651251070000|2022-04-29 16:51:10|183.52|181.12|183.66|181.26|183.66|181.26|183.24|180.84|0
1651251080000|2022-04-29 16:51:20|183.8|181.4|183.93|181.53|183.93|181.53|183.8|181.4|0
1651251090000|2022-04-29 16:51:30|184.01|181.61|184.63|182.23|184.63|182.23|184.01|181.61|0
1651251100000|2022-04-29 16:51:40|184.49|182.09|184.35|181.95|184.63|182.23|184.35|181.95|0
1651251110000|2022-04-29 16:51:50|184.21|181.81|184.21|181.81|184.21|181.81|184.07|181.67|0
1651251120000|2022-04-29 16:52:00|184.07|181.67|184.07|181.67|184.21|181.81|184.07|181.67|0
1651251130000|2022-04-29 16:52:10|183.79|181.39|183.79|181.39|183.79|181.39|183.66|181.26|0
1651251140000|2022-04-29 16:52:20|183.93|181.53|184.07|181.67|184.07|181.67|183.66|181.26|0
1651251150000|2022-04-29 16:52:30|184.21|181.81|185.24|182.84|185.24|182.84|182.96|180.56|0
1651251160000|2022-04-29 16:52:40|185.38|182.98|185.52|183.12|185.52|183.12|185.38|182.98|0
1651251170000|2022-04-29 16:52:50|185.65|183.25|186.86|184.46|186.86|184.46|185.52|183.12|0
1651251180000|2022-04-29 16:53:00|186.73|184.33|185.65|183.25|186.73|184.33|185.65|183.25|0
1651251190000|2022-04-29 16:53:10|185.38|182.98|184.96|182.56|185.38|182.98|184.96|182.56|0
1651251200000|2022-04-29 16:53:20|184.83|182.43|184.96|182.56|185.1|182.7|184.83|182.43|0
1651251210000|2022-04-29 16:53:30|185.24|182.84|185.52|183.12|185.52|183.12|184.96|182.56|0
1651251220000|2022-04-29 16:53:40|185.65|183.25|185.65|183.25|185.65|183.25|185.51|183.11|0
1651251230000|2022-04-29 16:53:50|186.07|183.67|186.62|184.22|186.62|184.22|186.07|183.67|0
1651251240000|2022-04-29 16:54:00|186.76|184.36|187.73|185.33|187.87|185.47|186.76|184.36|0
1651251250000|2022-04-29 16:54:10|187.6|185.2|187.04|184.64|187.6|185.2|187.04|184.64|0
1651251260000|2022-04-29 16:54:20|187.18|184.78|187.73|185.33|187.73|185.33|187.18|184.78|0
1651251270000|2022-04-29 16:54:30|188.01|185.61|188.01|185.61|188.01|185.61|187.73|185.33|0
1651251280000|2022-04-29 16:54:40|187.87|185.47|188.15|185.75|188.15|185.75|187.87|185.47|0
1651251290000|2022-04-29 16:54:50|188.01|185.61|188.29|185.89|188.29|185.89|188.01|185.61|0
1651251300000|2022-04-29 16:55:00|188.01|185.61|187.45|185.05|188.01|185.61|187.45|185.05|0
1651251310000|2022-04-29 16:55:10|187.59|185.19|186.9|184.5|187.59|185.19|186.9|184.5|0
1651251320000|2022-04-29 16:55:20|186.76|184.36|186.48|184.08|186.76|184.36|186.48|184.08|0
1651251330000|2022-04-29 16:55:30|186.34|183.94|186.2|183.8|186.62|184.22|186.2|183.8|0
1651251340000|2022-04-29 16:55:40|186.34|183.94|186.2|183.8|186.34|183.94|186.2|183.8|0
1651251350000|2022-04-29 16:55:50|185.93|183.53|186.48|184.08|186.48|184.08|185.93|183.53|0
1651251360000|2022-04-29 16:56:00|186.34|183.94|186.07|183.67|186.48|184.08|186.07|183.67|0
1651251370000|2022-04-29 16:56:10|186|183.6|186.07|183.67|186.2|183.8|186|183.6|0
1651251380000|2022-04-29 16:56:20|186.48|184.08|186.2|183.8|186.48|184.08|186.07|183.67|0
1651251390000|2022-04-29 16:56:30|186.07|183.67|186.48|184.08|186.48|184.08|186.07|183.67|0
1651251400000|2022-04-29 16:56:40|186.14|183.74|186.07|183.67|186.14|183.74|186.07|183.67|0
1651251410000|2022-04-29 16:56:50|185.79|183.39|185.65|183.25|185.79|183.39|185.65|183.25|0
1651251420000|2022-04-29 16:57:00|185.93|183.53|185.24|182.84|185.93|183.53|185.24|182.84|0
1651251430000|2022-04-29 16:57:10|185.1|182.7|184.82|182.42|185.1|182.7|184.82|182.42|0
1651251440000|2022-04-29 16:57:20|184.55|182.15|184.55|182.15|184.68|182.28|184.55|182.15|0
1651251450000|2022-04-29 16:57:30|184.41|182.01|184.62|182.22|184.68|182.28|184.41|182.01|0
1651251460000|2022-04-29 16:57:40|184.82|182.42|185.1|182.7|185.23|182.83|184.82|182.42|0
1651251470000|2022-04-29 16:57:50|184.96|182.56|185.37|182.97|185.37|182.97|184.96|182.56|0
1651251480000|2022-04-29 16:58:00|185.51|183.11|185.93|183.53|185.93|183.53|185.51|183.11|0
1651251490000|2022-04-29 16:58:10|185.65|183.25|185.93|183.53|185.93|183.53|185.65|183.25|0
1651251500000|2022-04-29 16:58:20|186.2|183.8|186.48|184.08|186.48|184.08|186.2|183.8|0
1651251510000|2022-04-29 16:58:30|186.62|184.22|186.9|184.5|186.9|184.5|186.62|184.22|0
1651251520000|2022-04-29 16:58:40|186.62|184.22|186.76|184.36|186.76|184.36|186.62|184.22|0
1651251530000|2022-04-29 16:58:50|186.9|184.5|186.62|184.22|186.9|184.5|186.62|184.22|0
1651251540000|2022-04-29 16:59:00|186.48|184.08|186.62|184.22|186.76|184.36|186.48|184.08|0
1651251550000|2022-04-29 16:59:10|186.06|183.66|185.86|183.46|186.06|183.66|185.86|183.46|0
1651251560000|2022-04-29 16:59:20|185.65|183.25|185.79|183.39|185.92|183.52|185.65|183.25|0
1651251570000|2022-04-29 16:59:30|185.92|183.52|185.72|183.32|185.92|183.52|185.51|183.11|0
1651251580000|2022-04-29 16:59:40|185.65|183.25|185.79|183.39|185.79|183.39|185.65|183.25|0
1651251590000|2022-04-29 16:59:50|185.92|183.52|185.65|183.25|185.92|183.52|185.65|183.25|0
1651251600000|2022-04-29 17:00:00|186.06|183.66|185.65|183.25|186.06|183.66|185.65|183.25|0
1651251610000|2022-04-29 17:00:10|185.44|183.04|184.96|182.56|185.51|183.11|184.96|182.56|0
1651251620000|2022-04-29 17:00:20|185.09|182.69|184.82|182.42|185.09|182.69|184.82|182.42|0
1651251630000|2022-04-29 17:00:30|184.54|182.14|184.27|181.87|184.82|182.42|184.27|181.87|0
1651251640000|2022-04-29 17:00:40|184.13|181.73|184.27|181.87|184.27|181.87|184.13|181.73|0
1651251650000|2022-04-29 17:00:50|184.13|181.73|184.4|182|184.4|182|184.13|181.73|0
1651251660000|2022-04-29 17:01:00|183.85|181.45|183.99|181.59|183.99|181.59|183.85|181.45|0
1651251670000|2022-04-29 17:01:10|183.85|181.45|184.54|182.14|184.54|182.14|183.85|181.45|0
1651251680000|2022-04-29 17:01:20|184.4|182|184.68|182.28|184.68|182.28|184.4|182|0
1651251690000|2022-04-29 17:01:30|184.4|182|184.54|182.14|184.68|182.28|184.4|182|0
1651251700000|2022-04-29 17:01:40|184.4|182|183.99|181.59|184.4|182|183.99|181.59|0
1651251710000|2022-04-29 17:01:50|184.13|181.73|183.85|181.45|184.13|181.73|183.85|181.45|0
1651251720000|2022-04-29 17:02:00|183.99|181.59|183.85|181.45|183.99|181.59|183.85|181.45|0
1651251730000|2022-04-29 17:02:10|184.13|181.73|183.85|181.45|184.13|181.73|183.85|181.45|0
1651251740000|2022-04-29 17:02:20|184.13|181.73|184.13|181.73|184.4|182|184.13|181.73|0
1651251750000|2022-04-29 17:02:30|183.99|181.59|183.58|181.18|183.99|181.59|183.58|181.18|0
1651251760000|2022-04-29 17:02:40|183.3|180.9|182.69|180.29|183.3|180.9|182.69|180.29|0
1651251770000|2022-04-29 17:02:50|182.75|180.35|182.75|180.35|183.17|180.77|182.75|180.35|0
1651251780000|2022-04-29 17:03:00|182.89|180.49|183.03|180.63|183.17|180.77|182.89|180.49|0
1651251790000|2022-04-29 17:03:10|183.17|180.77|183.17|180.77|183.3|180.9|183.17|180.77|0
1651251800000|2022-04-29 17:03:20|182.75|180.35|182.48|180.08|182.75|180.35|182.48|180.08|0
1651251810000|2022-04-29 17:03:30|181.8|179.4|180.98|178.58|181.8|179.4|180.98|178.58|0
1651251820000|2022-04-29 17:03:40|181.39|178.99|181.52|179.12|181.52|179.12|181.39|178.99|0
1651251830000|2022-04-29 17:03:50|181.25|178.85|180.57|178.17|181.25|178.85|180.57|178.17|0
1651251840000|2022-04-29 17:04:00|180.84|178.44|180.71|178.31|180.84|178.44|180.57|178.17|0
1651251850000|2022-04-29 17:04:10|180.98|178.58|180.98|178.58|180.98|178.58|180.57|178.17|0
1651251860000|2022-04-29 17:04:20|181.12|178.72|181.39|178.99|181.39|178.99|181.12|178.72|0
1651251870000|2022-04-29 17:04:30|181.52|179.12|181.93|179.53|182.21|179.81|181.52|179.12|0
1651251880000|2022-04-29 17:04:40|181.8|179.4|181.66|179.26|181.8|179.4|181.66|179.26|0
1651251890000|2022-04-29 17:04:50|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1651251900000|2022-04-29 17:05:00|181.87|179.47|182.21|179.81|182.21|179.81|181.87|179.47|0
1651251910000|2022-04-29 17:05:10|182.34|179.94|182.75|180.35|182.75|180.35|182.07|179.67|0
1651251920000|2022-04-29 17:05:20|182.62|180.22|182.89|180.49|182.89|180.49|182.62|180.22|0
1651251930000|2022-04-29 17:05:30|183.03|180.63|183.3|180.9|183.3|180.9|183.03|180.63|0
1651251940000|2022-04-29 17:05:40|183.16|180.76|183.44|181.04|183.44|181.04|183.16|180.76|0
1651251950000|2022-04-29 17:05:50|183.57|181.17|183.85|181.45|183.85|181.45|183.57|181.17|0
1651251960000|2022-04-29 17:06:00|184.12|181.72|184.12|181.72|184.12|181.72|183.85|181.45|0
1651251970000|2022-04-29 17:06:10|184.4|182|184.26|181.86|184.4|182|184.26|181.86|0
1651251980000|2022-04-29 17:06:20|184.12|181.72|183.71|181.31|184.12|181.72|183.71|181.31|0
1651251990000|2022-04-29 17:06:30|183.85|181.45|184.12|181.72|184.12|181.72|183.85|181.45|0
1651252000000|2022-04-29 17:06:40|184.06|181.66|183.99|181.59|184.26|181.86|183.99|181.59|0
1651252010000|2022-04-29 17:06:50|184.12|181.72|184.12|181.72|184.12|181.72|183.85|181.45|0
1651252020000|2022-04-29 17:07:00|184.26|181.86|183.85|181.45|184.26|181.86|183.85|181.45|0
1651252030000|2022-04-29 17:07:10|183.57|181.17|183.05|180.65|183.85|181.45|183.05|180.65|0
1651252040000|2022-04-29 17:07:20|183.88|181.48|184.9|182.5|184.9|182.5|183.88|181.48|0
1651252050000|2022-04-29 17:07:30|184.62|182.22|184.62|182.22|184.62|182.22|184.48|182.08|0
1651252060000|2022-04-29 17:07:40|184.48|182.08|184.76|182.36|184.9|182.5|184.48|182.08|0
1651252070000|2022-04-29 17:07:50|185.03|182.63|184.97|182.57|185.17|182.77|184.97|182.57|0
1651252080000|2022-04-29 17:08:00|185.03|182.63|185.86|183.46|186.14|183.74|185.03|182.63|0
1651252090000|2022-04-29 17:08:10|185.73|183.33|185.86|183.46|185.86|183.46|185.59|183.19|0
1651252100000|2022-04-29 17:08:20|186|183.6|186|183.6|186|183.6|185.86|183.46|0
1651252110000|2022-04-29 17:08:30|185.8|183.4|185.31|182.91|185.8|183.4|185.31|182.91|0
1651252120000|2022-04-29 17:08:40|185.03|182.63|185.45|183.05|185.66|183.26|185.03|182.63|0
1651252130000|2022-04-29 17:08:50|185.59|183.19|185.31|182.91|185.59|183.19|185.31|182.91|0
1651252140000|2022-04-29 17:09:00|185.17|182.77|184.83|182.43|185.17|182.77|184.83|182.43|0
1651252150000|2022-04-29 17:09:10|184.62|182.22|184.76|182.36|184.76|182.36|184.34|181.94|0
1651252160000|2022-04-29 17:09:20|184.62|182.22|184.76|182.36|184.76|182.36|184.48|182.08|0
1651252170000|2022-04-29 17:09:30|184.89|182.49|185.45|183.05|185.45|183.05|184.89|182.49|0
1651252180000|2022-04-29 17:09:40|185.31|182.91|185.17|182.77|185.31|182.91|184.89|182.49|0
1651252190000|2022-04-29 17:09:50|185.31|182.91|185.17|182.77|185.45|183.05|185.17|182.77|0
1651252200000|2022-04-29 17:10:00|185.31|182.91|185.45|183.05|185.45|183.05|185.31|182.91|0
1651252210000|2022-04-29 17:10:10|185.52|183.12|185.31|182.91|185.58|183.18|185.31|182.91|0
1651252220000|2022-04-29 17:10:20|185.45|183.05|185.24|182.84|185.45|183.05|185.17|182.77|0
1651252230000|2022-04-29 17:10:30|185.03|182.63|185.72|183.32|185.72|183.32|185.03|182.63|0
1651252240000|2022-04-29 17:10:40|185.8|183.4|185.31|182.91|185.8|183.4|185.17|182.77|0
1651252250000|2022-04-29 17:10:50|185.03|182.63|184.83|182.43|185.03|182.63|184.83|182.43|0
1651252260000|2022-04-29 17:11:00|184.48|182.08|184.75|182.35|184.75|182.35|184.27|181.87|0
1651252270000|2022-04-29 17:11:10|185.17|182.77|185.72|183.32|185.72|183.32|185.17|182.77|0
1651252280000|2022-04-29 17:11:20|185.45|183.05|185.17|182.77|185.45|183.05|185.17|182.77|0
1651252290000|2022-04-29 17:11:30|185.31|182.91|185.58|183.18|185.58|183.18|185.17|182.77|0
1651252300000|2022-04-29 17:11:40|185.86|183.46|185.72|183.32|185.86|183.46|185.72|183.32|0
1651252310000|2022-04-29 17:11:50|185.58|183.18|186|183.6|186|183.6|185.58|183.18|0
1651252320000|2022-04-29 17:12:00|185.72|183.32|185.86|183.46|185.86|183.46|185.72|183.32|0
1651252330000|2022-04-29 17:12:10|185.44|183.04|185.31|182.91|185.72|183.32|185.31|182.91|0
1651252340000|2022-04-29 17:12:20|185.44|183.04|184.75|182.35|185.44|183.04|184.75|182.35|0
1651252350000|2022-04-29 17:12:30|184.89|182.49|184.34|181.94|184.89|182.49|184.34|181.94|0
1651252360000|2022-04-29 17:12:40|184.48|182.08|184.48|182.08|184.48|182.08|184.06|181.66|0
1651252370000|2022-04-29 17:12:50|184.34|181.94|184.75|182.35|184.75|182.35|184.34|181.94|0
1651252380000|2022-04-29 17:13:00|184.34|181.94|184.2|181.8|184.34|181.94|184.06|181.66|0
1651252390000|2022-04-29 17:13:10|184.06|181.66|184.34|181.94|184.34|181.94|184.06|181.66|0
1651252400000|2022-04-29 17:13:20|184.47|182.07|184.06|181.66|184.47|182.07|184.06|181.66|0
1651252410000|2022-04-29 17:13:30|184.47|182.07|184.2|181.8|184.47|182.07|184.06|181.66|0
1651252420000|2022-04-29 17:13:40|184.34|181.94|184.2|181.8|184.34|181.94|184.06|181.66|0
1651252430000|2022-04-29 17:13:50|184.13|181.73|184.34|181.94|184.34|181.94|184.13|181.73|0
1651252440000|2022-04-29 17:14:00|183.92|181.52|184.61|182.21|184.61|182.21|183.92|181.52|0
1651252450000|2022-04-29 17:14:10|184.47|182.07|184.2|181.8|184.47|182.07|184.2|181.8|0
1651252460000|2022-04-29 17:14:20|183.99|181.59|183.78|181.38|184.2|181.8|183.78|181.38|0
1651252470000|2022-04-29 17:14:30|183.92|181.52|183.92|181.52|184.06|181.66|183.92|181.52|0
1651252480000|2022-04-29 17:14:40|183.86|181.46|184.06|181.66|184.06|181.66|183.78|181.38|0
1651252490000|2022-04-29 17:14:50|183.92|181.52|183.1|180.7|183.92|181.52|183.1|180.7|0
1651252500000|2022-04-29 17:15:00|183.03|180.63|182.68|180.28|183.03|180.63|182.68|180.28|0
1651252510000|2022-04-29 17:15:10|182.55|180.15|182.13|179.73|182.68|180.28|182.13|179.73|0
1651252520000|2022-04-29 17:15:20|181.86|179.46|181.72|179.32|181.86|179.46|181.72|179.32|0
1651252530000|2022-04-29 17:15:30|182.13|179.73|181.59|179.19|182.13|179.73|181.59|179.19|0
1651252540000|2022-04-29 17:15:40|181.18|178.78|180.7|178.3|181.18|178.78|180.7|178.3|0
1651252550000|2022-04-29 17:15:50|180.9|178.5|181.45|179.05|181.45|179.05|180.9|178.5|0
1651252560000|2022-04-29 17:16:00|182.27|179.87|182.82|180.42|182.82|180.42|182.27|179.87|0
1651252570000|2022-04-29 17:16:10|183.09|180.69|182.96|180.56|183.09|180.69|182.96|180.56|0
1651252580000|2022-04-29 17:16:20|183.37|180.97|183.64|181.24|183.64|181.24|183.37|180.97|0
1651252590000|2022-04-29 17:16:30|183.3|180.9|182.68|180.28|183.3|180.9|182.62|180.22|0
1651252600000|2022-04-29 17:16:40|182.41|180.01|182|179.6|182.41|180.01|182|179.6|0
1651252610000|2022-04-29 17:16:50|182.27|179.87|182.82|180.42|182.82|180.42|182.27|179.87|0
1651252620000|2022-04-29 17:17:00|182.96|180.56|182.82|180.42|183.09|180.69|182.82|180.42|0
1651252630000|2022-04-29 17:17:10|182.54|180.14|183.09|180.69|183.09|180.69|182.54|180.14|0
1651252640000|2022-04-29 17:17:20|182.96|180.56|182.96|180.56|182.96|180.56|182.82|180.42|0
1651252650000|2022-04-29 17:17:30|182.41|180.01|182.68|180.28|182.68|180.28|182.41|180.01|0
1651252660000|2022-04-29 17:17:40|182.54|180.14|182|179.6|182.82|180.42|182|179.6|0
1651252670000|2022-04-29 17:17:50|181.86|179.46|181.86|179.46|181.86|179.46|181.86|179.46|0
1651252680000|2022-04-29 17:18:00|182.13|179.73|182.13|179.73|182.54|180.14|182.13|179.73|0
1651252690000|2022-04-29 17:18:10|182.07|179.67|181.86|179.46|182.07|179.67|181.86|179.46|0
1651252700000|2022-04-29 17:18:20|181.79|179.39|181.72|179.32|181.79|179.39|181.17|178.77|0
1651252710000|2022-04-29 17:18:30|181.58|179.18|181.58|179.18|181.58|179.18|181.31|178.91|0
1651252720000|2022-04-29 17:18:40|181.86|179.46|181.72|179.32|181.86|179.46|181.72|179.32|0
1651252730000|2022-04-29 17:18:50|181.58|179.18|181.17|178.77|181.58|179.18|181.17|178.77|0
1651252740000|2022-04-29 17:19:00|181.58|179.18|181.58|179.18|181.72|179.32|181.58|179.18|0
1651252750000|2022-04-29 17:19:10|181.99|179.59|181.79|179.39|181.99|179.59|181.79|179.39|0
1651252760000|2022-04-29 17:19:20|181.72|179.32|181.58|179.18|181.72|179.32|181.45|179.05|0
1651252770000|2022-04-29 17:19:30|181.45|179.05|181.72|179.32|181.72|179.32|181.45|179.05|0
1651252780000|2022-04-29 17:19:40|181.58|179.18|181.58|179.18|181.58|179.18|181.45|179.05|0
1651252790000|2022-04-29 17:19:50|181.45|179.05|181.45|179.05|181.45|179.05|181.31|178.91|0
1651252800000|2022-04-29 17:20:00|181.58|179.18|181.99|179.59|181.99|179.59|181.45|179.05|0
1651252810000|2022-04-29 17:20:10|181.58|179.18|182.13|179.73|182.13|179.73|181.58|179.18|0
1651252820000|2022-04-29 17:20:20|182.4|180|182.54|180.14|182.54|180.14|182.2|179.8|0
1651252830000|2022-04-29 17:20:30|182.68|180.28|182.81|180.41|182.81|180.41|182.54|180.14|0
1651252840000|2022-04-29 17:20:40|182.54|180.14|181.72|179.32|182.54|180.14|181.72|179.32|0
1651252850000|2022-04-29 17:20:50|181.58|179.18|181.17|178.77|181.58|179.18|181.17|178.77|0
1651252860000|2022-04-29 17:21:00|181.31|178.91|180.35|177.95|181.31|178.91|180.35|177.95|0
1651252870000|2022-04-29 17:21:10|180.08|177.68|180.9|178.5|180.9|178.5|179.81|177.41|0
1651252880000|2022-04-29 17:21:20|181.03|178.63|180.63|178.23|181.03|178.63|180.63|178.23|0
1651252890000|2022-04-29 17:21:30|180.35|177.95|180.63|178.23|180.63|178.23|180.35|177.95|0
1651252900000|2022-04-29 17:21:40|180.76|178.36|180.22|177.82|180.76|178.36|180.22|177.82|0
1651252910000|2022-04-29 17:21:50|180.35|177.95|179.95|177.55|180.49|178.09|179.95|177.55|0
1651252920000|2022-04-29 17:22:00|179.81|177.41|180.08|177.68|180.08|177.68|179.67|177.27|0
1651252930000|2022-04-29 17:22:10|180.22|177.82|180.49|178.09|180.63|178.23|180.22|177.82|0
1651252940000|2022-04-29 17:22:20|180.35|177.95|180.22|177.82|180.35|177.95|180.22|177.82|0
1651252950000|2022-04-29 17:22:30|180.35|177.95|181.03|178.63|181.03|178.63|180.35|177.95|0
1651252960000|2022-04-29 17:22:40|181.17|178.77|181.44|179.04|181.58|179.18|181.17|178.77|0
1651252970000|2022-04-29 17:22:50|181.31|178.91|180.76|178.36|181.31|178.91|180.76|178.36|0
1651252980000|2022-04-29 17:23:00|180.62|178.22|180.9|178.5|180.9|178.5|180.49|178.09|0
1651252990000|2022-04-29 17:23:10|180.49|178.09|179.94|177.54|180.49|178.09|179.94|177.54|0
1651253000000|2022-04-29 17:23:20|180.08|177.68|179.94|177.54|180.22|177.82|179.94|177.54|0
1651253010000|2022-04-29 17:23:30|179.81|177.41|180.08|177.68|180.22|177.82|179.81|177.41|0
1651253020000|2022-04-29 17:23:40|179.67|177.27|179.54|177.14|179.67|177.27|179.54|177.14|0
1651253030000|2022-04-29 17:23:50|179.61|177.21|179.54|177.14|179.67|177.27|179.54|177.14|0
1651253040000|2022-04-29 17:24:00|179.26|176.86|178.99|176.59|179.26|176.86|178.99|176.59|0
1651253050000|2022-04-29 17:24:10|178.59|176.19|178.93|176.53|178.93|176.53|178.59|176.19|0
1651253060000|2022-04-29 17:24:20|178.86|176.46|179.13|176.73|179.4|177|178.86|176.46|0
1651253070000|2022-04-29 17:24:30|178.99|176.59|178.72|176.32|179.26|176.86|178.72|176.32|0
1651253080000|2022-04-29 17:24:40|178.59|176.19|178.18|175.78|178.59|176.19|178.18|175.78|0
1651253090000|2022-04-29 17:24:50|178.32|175.92|178.18|175.78|178.32|175.92|178.18|175.78|0
1651253100000|2022-04-29 17:25:00|178.45|176.05|177.78|175.38|178.45|176.05|177.78|175.38|0
1651253110000|2022-04-29 17:25:10|177.24|174.84|177.64|175.24|177.78|175.38|177.24|174.84|0
1651253120000|2022-04-29 17:25:20|177.37|174.97|177.1|174.7|177.37|174.97|177.1|174.7|0
1651253130000|2022-04-29 17:25:30|177.04|174.64|176.83|174.43|177.04|174.64|176.83|174.43|0
1651253140000|2022-04-29 17:25:40|177.1|174.7|177.51|175.11|177.51|175.11|177.1|174.7|0
1651253150000|2022-04-29 17:25:50|177.37|174.97|177.64|175.24|177.64|175.24|177.37|174.97|0
1651253160000|2022-04-29 17:26:00|177.91|175.51|177.37|174.97|177.91|175.51|177.37|174.97|0
1651253170000|2022-04-29 17:26:10|177.64|175.24|177.1|174.7|177.64|175.24|177.1|174.7|0
1651253180000|2022-04-29 17:26:20|176.97|174.57|176.83|174.43|176.97|174.57|176.83|174.43|0
1651253190000|2022-04-29 17:26:30|176.56|174.16|175.76|173.36|176.56|174.16|175.76|173.36|0
1651253200000|2022-04-29 17:26:40|175.63|173.23|175.89|173.49|175.89|173.49|175.63|173.23|0
1651253210000|2022-04-29 17:26:50|175.76|173.36|176.16|173.76|176.16|173.76|175.76|173.36|0
1651253220000|2022-04-29 17:27:00|176.7|174.3|177.37|174.97|177.37|174.97|176.7|174.3|0
1651253230000|2022-04-29 17:27:10|177.5|175.1|176.97|174.57|177.5|175.1|176.97|174.57|0
1651253240000|2022-04-29 17:27:20|177.24|174.84|177.23|174.83|177.37|174.97|177.1|174.7|0
1651253250000|2022-04-29 17:27:30|177.5|175.1|177.37|174.97|177.5|175.1|177.37|174.97|0
1651253260000|2022-04-29 17:27:40|177.5|175.1|177.37|174.97|177.5|175.1|177.23|174.83|0
1651253270000|2022-04-29 17:27:50|177.5|175.1|177.64|175.24|177.91|175.51|177.5|175.1|0
1651253280000|2022-04-29 17:28:00|177.77|175.37|178.58|176.18|178.58|176.18|177.77|175.37|0
1651253290000|2022-04-29 17:28:10|178.45|176.05|178.25|175.85|178.45|176.05|178.25|175.85|0
1651253300000|2022-04-29 17:28:20|178.45|176.05|179.12|176.72|179.12|176.72|178.31|175.91|0
1651253310000|2022-04-29 17:28:30|179.4|177|179.26|176.86|179.4|177|179.26|176.86|0
1651253320000|2022-04-29 17:28:40|179.4|177|179.26|176.86|179.4|177|179.26|176.86|0
1651253330000|2022-04-29 17:28:50|179.12|176.72|179.26|176.86|179.26|176.86|179.12|176.72|0
1651253340000|2022-04-29 17:29:00|179.53|177.13|179.53|177.13|179.74|177.34|179.53|177.13|0
1651253350000|2022-04-29 17:29:10|179.39|176.99|179.39|176.99|179.67|177.27|179.39|176.99|0
1651253360000|2022-04-29 17:29:20|179.46|177.06|179.8|177.4|179.8|177.4|179.39|176.99|0
1651253370000|2022-04-29 17:29:30|179.67|177.27|179.39|176.99|179.67|177.27|179.39|176.99|0
1651253380000|2022-04-29 17:29:40|179.26|176.86|179.53|177.13|179.53|177.13|179.26|176.86|0
1651253390000|2022-04-29 17:29:50|179.26|176.86|179.53|177.13|179.6|177.2|179.26|176.86|0
1651253400000|2022-04-29 17:30:00|179.94|177.54|178.85|176.45|179.94|177.54|178.85|176.45|0
1651253410000|2022-04-29 17:30:10|179.12|176.72|178.65|176.25|179.12|176.72|178.65|176.25|0
1651253420000|2022-04-29 17:30:20|178.72|176.32|178.04|175.64|178.72|176.32|178.04|175.64|0
1651253430000|2022-04-29 17:30:30|178.18|175.78|178.31|175.91|178.45|176.05|178.18|175.78|0
1651253440000|2022-04-29 17:30:40|178.04|175.64|177.77|175.37|178.11|175.71|177.77|175.37|0
1651253450000|2022-04-29 17:30:50|178.04|175.64|177.77|175.37|178.17|175.77|177.77|175.37|0
1651253460000|2022-04-29 17:31:00|177.9|175.5|177.9|175.5|177.9|175.5|177.77|175.37|0
1651253470000|2022-04-29 17:31:10|178.17|175.77|177.63|175.23|178.17|175.77|177.63|175.23|0
1651253480000|2022-04-29 17:31:20|177.23|174.83|177.1|174.7|177.23|174.83|176.96|174.56|0
1651253490000|2022-04-29 17:31:30|176.96|174.56|176.42|174.02|176.96|174.56|176.42|174.02|0
1651253500000|2022-04-29 17:31:40|176.83|174.43|177.9|175.5|177.9|175.5|176.83|174.43|0
1651253510000|2022-04-29 17:31:50|178.17|175.77|179.12|176.72|179.12|176.72|178.17|175.77|0
1651253520000|2022-04-29 17:32:00|179.39|176.99|178.85|176.45|179.39|176.99|178.85|176.45|0
1651253530000|2022-04-29 17:32:10|178.44|176.04|177.9|175.5|178.44|176.04|177.9|175.5|0
1651253540000|2022-04-29 17:32:20|177.77|175.37|177.5|175.1|177.77|175.37|177.5|175.1|0
1651253550000|2022-04-29 17:32:30|177.36|174.96|177.77|175.37|177.77|175.37|177.36|174.96|0
1651253560000|2022-04-29 17:32:40|177.63|175.23|177.5|175.1|177.63|175.23|177.23|174.83|0
1651253570000|2022-04-29 17:32:50|177.77|175.37|177.84|175.44|177.9|175.5|177.77|175.37|0
1651253580000|2022-04-29 17:33:00|177.9|175.5|178.31|175.91|178.31|175.91|177.9|175.5|0
1651253590000|2022-04-29 17:33:10|178.04|175.64|178.04|175.64|178.04|175.64|177.9|175.5|0
1651253600000|2022-04-29 17:33:20|177.9|175.5|177.23|174.83|177.9|175.5|177.23|174.83|0
1651253610000|2022-04-29 17:33:30|177.36|174.96|177.36|174.96|177.36|174.96|177.23|174.83|0
1651253620000|2022-04-29 17:33:40|177.5|175.1|177.77|175.37|177.9|175.5|177.5|175.1|0
1651253630000|2022-04-29 17:33:50|177.36|174.96|177.5|175.1|177.5|175.1|177.36|174.96|0
1651253640000|2022-04-29 17:34:00|177.9|175.5|177.63|175.23|177.9|175.5|177.63|175.23|0
1651253650000|2022-04-29 17:34:10|177.77|175.37|177.5|175.1|177.77|175.37|177.5|175.1|0
1651253660000|2022-04-29 17:34:20|177.63|175.23|177.77|175.37|178.04|175.64|177.63|175.23|0
1651253670000|2022-04-29 17:34:30|177.97|175.57|178.31|175.91|178.44|176.04|177.97|175.57|0
1651253680000|2022-04-29 17:34:40|178.17|175.77|178.17|175.77|178.17|175.77|178.17|175.77|0
1651253690000|2022-04-29 17:34:50|178.04|175.64|177.77|175.37|178.04|175.64|177.63|175.23|0
1651253700000|2022-04-29 17:35:00|178.04|175.64|178.71|176.31|178.71|176.31|177.97|175.57|0
1651253710000|2022-04-29 17:35:10|178.44|176.04|177.43|175.03|178.44|176.04|177.43|175.03|0
1651253720000|2022-04-29 17:35:20|177.23|174.83|176.69|174.29|177.23|174.83|176.69|174.29|0
1651253730000|2022-04-29 17:35:30|177.23|174.83|176.96|174.56|177.23|174.83|176.82|174.42|0
1651253740000|2022-04-29 17:35:40|176.82|174.42|176.96|174.56|177.09|174.69|176.82|174.42|0
1651253750000|2022-04-29 17:35:50|176.82|174.42|177.09|174.69|177.09|174.69|176.82|174.42|0
1651253760000|2022-04-29 17:36:00|176.96|174.56|176.22|173.82|176.96|174.56|176.22|173.82|0
1651253770000|2022-04-29 17:36:10|176.15|173.75|176.02|173.62|176.42|174.02|176.02|173.62|0
1651253780000|2022-04-29 17:36:20|175.75|173.35|175.75|173.35|176.02|173.62|175.75|173.35|0
1651253790000|2022-04-29 17:36:30|175.62|173.22|175.48|173.08|175.62|173.22|175.48|173.08|0
1651253800000|2022-04-29 17:36:40|175.35|172.95|175.48|173.08|175.48|173.08|175.21|172.81|0
1651253810000|2022-04-29 17:36:50|175.35|172.95|175.48|173.08|175.48|173.08|175.21|172.81|0
1651253820000|2022-04-29 17:37:00|175.35|172.95|174.55|172.15|175.35|172.95|174.55|172.15|0
1651253830000|2022-04-29 17:37:10|174.68|172.28|175.08|172.68|175.08|172.68|174.68|172.28|0
1651253840000|2022-04-29 17:37:20|175.28|172.88|175.21|172.81|175.35|172.95|175.21|172.81|0
1651253850000|2022-04-29 17:37:30|175.15|172.75|174.88|172.48|175.21|172.81|174.88|172.48|0
1651253860000|2022-04-29 17:37:40|174.68|172.28|174.55|172.15|174.68|172.28|174.55|172.15|0
1651253870000|2022-04-29 17:37:50|174.41|172.01|174.15|171.75|174.41|172.01|174.15|171.75|0
1651253880000|2022-04-29 17:38:00|174.01|171.61|174.62|172.22|174.62|172.22|173.75|171.35|0
1651253890000|2022-04-29 17:38:10|174.81|172.41|175.08|172.68|175.08|172.68|174.81|172.41|0
1651253900000|2022-04-29 17:38:20|175.35|172.95|175.88|173.48|175.88|173.48|175.35|172.95|0
1651253910000|2022-04-29 17:38:30|176.28|173.88|176.28|173.88|176.55|174.15|176.15|173.75|0
1651253920000|2022-04-29 17:38:40|176.22|173.82|176.82|174.42|176.82|174.42|176.22|173.82|0
1651253930000|2022-04-29 17:38:50|176.69|174.29|176.28|173.88|176.95|174.55|176.28|173.88|0
1651253940000|2022-04-29 17:39:00|176.35|173.95|176.42|174.02|176.55|174.15|176.28|173.88|0
1651253950000|2022-04-29 17:39:10|176.01|173.61|176.15|173.75|176.42|174.02|176.01|173.61|0
1651253960000|2022-04-29 17:39:20|176.35|173.95|176.55|174.15|176.68|174.28|176.35|173.95|0
1651253970000|2022-04-29 17:39:30|176.42|174.02|176.55|174.15|176.55|174.15|176.42|174.02|0
1651253980000|2022-04-29 17:39:40|176.68|174.28|176.95|174.55|176.95|174.55|176.68|174.28|0
1651253990000|2022-04-29 17:39:50|177.16|174.76|177.49|175.09|177.49|175.09|176.95|174.55|0
1651254000000|2022-04-29 17:40:00|177.36|174.96|177.22|174.82|177.36|174.96|177.22|174.82|0
1651254010000|2022-04-29 17:40:10|177.43|175.03|177.36|174.96|177.49|175.09|177.36|174.96|0
1651254020000|2022-04-29 17:40:20|177.49|175.09|177.9|175.5|177.9|175.5|177.49|175.09|0
1651254030000|2022-04-29 17:40:30|178.3|175.9|178.71|176.31|178.71|176.31|178.3|175.9|0
1651254040000|2022-04-29 17:40:40|178.84|176.44|179.25|176.85|179.25|176.85|178.84|176.44|0
1651254050000|2022-04-29 17:40:50|178.98|176.58|179.45|177.05|179.45|177.05|178.98|176.58|0
1651254060000|2022-04-29 17:41:00|179.65|177.25|179.52|177.12|179.79|177.39|179.52|177.12|0
1651254070000|2022-04-29 17:41:10|179.25|176.85|179.38|176.98|179.52|177.12|179.25|176.85|0
1651254080000|2022-04-29 17:41:20|179.52|177.12|179.52|177.12|179.52|177.12|179.38|176.98|0
1651254090000|2022-04-29 17:41:30|179.38|176.98|179.52|177.12|179.52|177.12|179.38|176.98|0
1651254100000|2022-04-29 17:41:40|179.38|176.98|179.38|176.98|179.38|176.98|179.25|176.85|0
1651254110000|2022-04-29 17:41:50|179.25|176.85|179.25|176.85|179.25|176.85|179.11|176.71|0
1651254120000|2022-04-29 17:42:00|179.52|177.12|179.52|177.12|179.52|177.12|179.11|176.71|0
1651254130000|2022-04-29 17:42:10|179.25|176.85|179.25|176.85|179.25|176.85|179.11|176.71|0
1651254140000|2022-04-29 17:42:20|178.7|176.3|178.84|176.44|178.84|176.44|178.7|176.3|0
1651254150000|2022-04-29 17:42:30|179.11|176.71|179.38|176.98|179.38|176.98|179.11|176.71|0
1651254160000|2022-04-29 17:42:40|179.52|177.12|179.65|177.25|179.65|177.25|179.52|177.12|0
1651254170000|2022-04-29 17:42:50|179.52|177.12|179.11|176.71|179.52|177.12|179.11|176.71|0
1651254180000|2022-04-29 17:43:00|179.38|176.98|179.24|176.84|179.38|176.98|179.24|176.84|0
1651254190000|2022-04-29 17:43:10|179.65|177.25|181.01|178.61|181.01|178.61|179.65|177.25|0
1651254200000|2022-04-29 17:43:20|180.88|178.48|180.88|178.48|180.88|178.48|180.6|178.2|0
1651254210000|2022-04-29 17:43:30|181.01|178.61|181.28|178.88|181.28|178.88|181.01|178.61|0
1651254220000|2022-04-29 17:43:40|181.42|179.02|181.42|179.02|181.42|179.02|181.28|178.88|0
1651254230000|2022-04-29 17:43:50|181.56|179.16|181.42|179.02|181.56|179.16|181.42|179.02|0
1651254240000|2022-04-29 17:44:00|181.69|179.29|181.69|179.29|181.69|179.29|181.63|179.23|0
1651254250000|2022-04-29 17:44:10|182.24|179.84|182.52|180.12|182.52|180.12|182.24|179.84|0
1651254260000|2022-04-29 17:44:20|182.65|180.25|182.38|179.98|182.65|180.25|182.38|179.98|0
1651254270000|2022-04-29 17:44:30|182.1|179.7|181.69|179.29|182.24|179.84|181.69|179.29|0
1651254280000|2022-04-29 17:44:40|181.83|179.43|181.69|179.29|181.83|179.43|181.69|179.29|0
1651254290000|2022-04-29 17:44:50|181.42|179.02|181.42|179.02|181.56|179.16|181.42|179.02|0
1651254300000|2022-04-29 17:45:00|181.83|179.43|181.56|179.16|181.83|179.43|181.56|179.16|0
1651254310000|2022-04-29 17:45:10|181.97|179.57|182.38|179.98|182.38|179.98|181.97|179.57|0
1651254320000|2022-04-29 17:45:20|182.65|180.25|182.79|180.39|182.79|180.39|182.65|180.25|0
1651254330000|2022-04-29 17:45:30|182.65|180.25|182.79|180.39|182.79|180.39|182.65|180.25|0
1651254340000|2022-04-29 17:45:40|182.38|179.98|182.24|179.84|182.51|180.11|182.24|179.84|0
1651254350000|2022-04-29 17:45:50|182.1|179.7|182.65|180.25|182.65|180.25|181.97|179.57|0
1651254360000|2022-04-29 17:46:00|182.79|180.39|182.93|180.53|183.06|180.66|182.79|180.39|0
1651254370000|2022-04-29 17:46:10|182.79|180.39|182.86|180.46|182.86|180.46|182.65|180.25|0
1651254380000|2022-04-29 17:46:20|182.79|180.39|182.65|180.25|182.79|180.39|182.65|180.25|0
1651254390000|2022-04-29 17:46:30|182.79|180.39|183.2|180.8|183.2|180.8|182.79|180.39|0
1651254400000|2022-04-29 17:46:40|183.34|180.94|183.75|181.35|183.75|181.35|183.34|180.94|0
1651254410000|2022-04-29 17:46:50|183.61|181.21|183.75|181.35|183.75|181.35|183.61|181.21|0
1651254420000|2022-04-29 17:47:00|183.61|181.21|183.2|180.8|183.61|181.21|183.2|180.8|0
1651254430000|2022-04-29 17:47:10|183.47|181.07|184.16|181.76|184.16|181.76|183.47|181.07|0
1651254440000|2022-04-29 17:47:20|184.03|181.63|183.75|181.35|184.03|181.63|183.75|181.35|0
1651254450000|2022-04-29 17:47:30|183.89|181.49|183.89|181.49|184.03|181.63|183.89|181.49|0
1651254460000|2022-04-29 17:47:40|184.03|181.63|183.75|181.35|184.03|181.63|183.75|181.35|0
1651254470000|2022-04-29 17:47:50|184.02|181.62|184.16|181.76|184.16|181.76|184.02|181.62|0
1651254480000|2022-04-29 17:48:00|184.44|182.04|184.16|181.76|184.44|182.04|184.16|181.76|0
1651254490000|2022-04-29 17:48:10|184.3|181.9|184.3|181.9|184.3|181.9|184.16|181.76|0
1651254500000|2022-04-29 17:48:20|184.44|182.04|184.16|181.76|184.44|182.04|184.16|181.76|0
1651254510000|2022-04-29 17:48:30|184.3|181.9|183.89|181.49|184.3|181.9|183.89|181.49|0
1651254520000|2022-04-29 17:48:40|183.61|181.21|183.75|181.35|183.75|181.35|183.47|181.07|0
1651254530000|2022-04-29 17:48:50|183.89|181.49|183.89|181.49|183.89|181.49|183.75|181.35|0
1651254540000|2022-04-29 17:49:00|184.3|181.9|184.02|181.62|184.3|181.9|184.02|181.62|0
1651254550000|2022-04-29 17:49:10|184.3|181.9|184.3|181.9|184.44|182.04|184.3|181.9|0
1651254560000|2022-04-29 17:49:20|184.16|181.76|183.61|181.21|184.16|181.76|183.61|181.21|0
1651254570000|2022-04-29 17:49:30|183.47|181.07|183.47|181.07|183.61|181.21|183.47|181.07|0
1651254580000|2022-04-29 17:49:40|184.02|181.62|184.16|181.76|184.16|181.76|183.89|181.49|0
1651254590000|2022-04-29 17:49:50|184.44|182.04|184.3|181.9|184.44|182.04|184.16|181.76|0
1651254600000|2022-04-29 17:50:00|183.61|181.21|183.88|181.48|184.02|181.62|183.61|181.21|0
1651254610000|2022-04-29 17:50:10|183.75|181.35|184.57|182.17|184.57|182.17|183.75|181.35|0
1651254620000|2022-04-29 17:50:20|184.44|182.04|184.16|181.76|184.44|182.04|184.16|181.76|0
1651254630000|2022-04-29 17:50:30|184.3|181.9|184.3|181.9|184.3|181.9|184.02|181.62|0
1651254640000|2022-04-29 17:50:40|184.16|181.76|184.3|181.9|184.3|181.9|184.16|181.76|0
1651254650000|2022-04-29 17:50:50|184.16|181.76|184.3|181.9|184.3|181.9|184.02|181.62|0
1651254660000|2022-04-29 17:51:00|184.44|182.04|184.57|182.17|184.57|182.17|184.44|182.04|0
1651254670000|2022-04-29 17:51:10|184.44|182.04|184.16|181.76|184.44|182.04|184.16|181.76|0
1651254680000|2022-04-29 17:51:20|184.02|181.62|182.99|180.59|184.02|181.62|182.99|180.59|0
1651254690000|2022-04-29 17:51:30|183.19|180.79|183.61|181.21|183.61|181.21|183.19|180.79|0
1651254700000|2022-04-29 17:51:40|183.47|181.07|183.33|180.93|183.61|181.21|183.33|180.93|0
1651254710000|2022-04-29 17:51:50|183.19|180.79|183.06|180.66|183.19|180.79|182.92|180.52|0
1651254720000|2022-04-29 17:52:00|182.92|180.52|183.06|180.66|183.06|180.66|182.92|180.52|0
1651254730000|2022-04-29 17:52:10|183.19|180.79|183.19|180.79|183.33|180.93|183.19|180.79|0
1651254740000|2022-04-29 17:52:20|183.33|180.93|183.19|180.79|183.33|180.93|183.19|180.79|0
1651254750000|2022-04-29 17:52:30|183.06|180.66|183.47|181.07|183.47|181.07|183.06|180.66|0
1651254760000|2022-04-29 17:52:40|183.61|181.21|184.16|181.76|184.16|181.76|183.61|181.21|0
1651254770000|2022-04-29 17:52:50|184.02|181.62|184.02|181.62|184.16|181.76|184.02|181.62|0
1651254780000|2022-04-29 17:53:00|184.3|181.9|183.74|181.34|184.3|181.9|183.74|181.34|0
1651254790000|2022-04-29 17:53:10|183.88|181.48|184.16|181.76|184.16|181.76|183.82|181.42|0
1651254800000|2022-04-29 17:53:20|184.3|181.9|184.57|182.17|184.57|182.17|184.3|181.9|0
1651254810000|2022-04-29 17:53:30|184.71|182.31|184.71|182.31|184.71|182.31|184.57|182.17|0
1651254820000|2022-04-29 17:53:40|184.57|182.17|184.71|182.31|184.71|182.31|184.57|182.17|0
1651254830000|2022-04-29 17:53:50|184.43|182.03|184.85|182.45|184.85|182.45|184.29|181.89|0
1651254840000|2022-04-29 17:54:00|184.57|182.17|184.71|182.31|184.71|182.31|184.43|182.03|0
1651254850000|2022-04-29 17:54:10|184.43|182.03|184.16|181.76|184.43|182.03|184.16|181.76|0
1651254860000|2022-04-29 17:54:20|184.02|181.62|184.29|181.89|184.29|181.89|184.02|181.62|0
1651254870000|2022-04-29 17:54:30|184.16|181.76|184.71|182.31|184.71|182.31|184.16|181.76|0
1651254880000|2022-04-29 17:54:40|184.57|182.17|184.29|181.89|184.71|182.31|184.29|181.89|0
1651254890000|2022-04-29 17:54:50|184.43|182.03|184.57|182.17|184.57|182.17|184.43|182.03|0
1651254900000|2022-04-29 17:55:00|185.12|182.72|185.12|182.72|185.12|182.72|184.85|182.45|0
1651254910000|2022-04-29 17:55:10|184.98|182.58|185.26|182.86|185.26|182.86|184.98|182.58|0
1651254920000|2022-04-29 17:55:20|185.54|183.14|185.54|183.14|185.54|183.14|185.4|183|0
1651254930000|2022-04-29 17:55:30|185.4|183|185.68|183.28|185.68|183.28|185.4|183|0
1651254940000|2022-04-29 17:55:40|185.54|183.14|185.54|183.14|185.54|183.14|185.4|183|0
1651254950000|2022-04-29 17:55:50|185.4|183|184.57|182.17|185.4|183|184.57|182.17|0
1651254960000|2022-04-29 17:56:00|184.71|182.31|185.4|183|185.4|183|184.71|182.31|0
1651254970000|2022-04-29 17:56:10|185.26|182.86|184.84|182.44|185.26|182.86|184.84|182.44|0
1651254980000|2022-04-29 17:56:20|184.71|182.31|185.12|182.72|185.12|182.72|184.71|182.31|0
1651254990000|2022-04-29 17:56:30|184.98|182.58|184.98|182.58|184.98|182.58|184.84|182.44|0
1651255000000|2022-04-29 17:56:40|184.71|182.31|184.57|182.17|184.71|182.31|184.57|182.17|0
1651255010000|2022-04-29 17:56:50|184.43|182.03|184.02|181.62|184.43|182.03|183.88|181.48|0
1651255020000|2022-04-29 17:57:00|184.29|181.89|184.29|181.89|184.64|182.24|184.29|181.89|0
1651255030000|2022-04-29 17:57:10|184.02|181.62|184.02|181.62|184.15|181.75|184.02|181.62|0
1651255040000|2022-04-29 17:57:20|184.29|181.89|184.43|182.03|184.57|182.17|184.29|181.89|0
1651255050000|2022-04-29 17:57:30|184.57|182.17|184.98|182.58|184.98|182.58|184.57|182.17|0
1651255060000|2022-04-29 17:57:40|184.84|182.44|184.7|182.3|184.84|182.44|184.7|182.3|0
1651255070000|2022-04-29 17:57:50|184.57|182.17|184.84|182.44|184.98|182.58|184.57|182.17|0
1651255080000|2022-04-29 17:58:00|184.98|182.58|185.12|182.72|185.4|183|184.98|182.58|0
1651255090000|2022-04-29 17:58:10|184.91|182.51|185.19|182.79|185.19|182.79|184.91|182.51|0
1651255100000|2022-04-29 17:58:20|184.98|182.58|184.98|182.58|184.98|182.58|184.84|182.44|0
1651255110000|2022-04-29 17:58:30|185.26|182.86|185.53|183.13|185.53|183.13|185.26|182.86|0
1651255120000|2022-04-29 17:58:40|185.12|182.72|185.26|182.86|185.26|182.86|184.98|182.58|0
1651255130000|2022-04-29 17:58:50|185.12|182.72|185.19|182.79|185.26|182.86|185.12|182.72|0
1651255140000|2022-04-29 17:59:00|184.84|182.44|184.98|182.58|184.98|182.58|184.43|182.03|0
1651255150000|2022-04-29 17:59:10|185.12|182.72|185.4|183|185.53|183.13|185.12|182.72|0
1651255160000|2022-04-29 17:59:20|185.26|182.86|185.19|182.79|185.4|183|185.12|182.72|0
1651255170000|2022-04-29 17:59:30|184.84|182.44|184.56|182.16|184.84|182.44|184.56|182.16|0
1651255180000|2022-04-29 17:59:40|184.43|182.03|184.84|182.44|184.84|182.44|184.43|182.03|0
1651255190000|2022-04-29 17:59:50|184.98|182.58|185.12|182.72|185.26|182.86|184.98|182.58|0
1651255200000|2022-04-29 18:00:00|185.26|182.86|184.7|182.3|185.26|182.86|184.7|182.3|0
1651255210000|2022-04-29 18:00:10|184.56|182.16|185.12|182.72|185.12|182.72|184.56|182.16|0
1651255220000|2022-04-29 18:00:20|184.84|182.44|185.81|183.41|185.81|183.41|184.84|182.44|0
1651255230000|2022-04-29 18:00:30|186.23|183.83|186.64|184.24|186.64|184.24|186.23|183.83|0
1651255240000|2022-04-29 18:00:40|186.72|184.32|186.78|184.38|186.78|184.38|186.5|184.1|0
1651255250000|2022-04-29 18:00:50|187.06|184.66|186.92|184.52|187.06|184.66|186.92|184.52|0
1651255260000|2022-04-29 18:01:00|187.06|184.66|187.48|185.08|187.48|185.08|187.06|184.66|0
1651255270000|2022-04-29 18:01:10|188.18|185.78|187.9|185.5|188.32|185.92|187.9|185.5|0
1651255280000|2022-04-29 18:01:20|188.04|185.64|187.62|185.22|188.04|185.64|187.62|185.22|0
1651255290000|2022-04-29 18:01:30|187.34|184.94|187.34|184.94|187.48|185.08|187.34|184.94|0
1651255300000|2022-04-29 18:01:40|187.06|184.66|186.78|184.38|187.06|184.66|186.64|184.24|0
1651255310000|2022-04-29 18:01:50|186.92|184.52|186.78|184.38|187.06|184.66|186.78|184.38|0
1651255320000|2022-04-29 18:02:00|186.5|184.1|186.64|184.24|186.64|184.24|186.36|183.96|0
1651255330000|2022-04-29 18:02:10|186.5|184.1|187.34|184.94|187.34|184.94|186.5|184.1|0
1651255340000|2022-04-29 18:02:20|187.2|184.8|186.78|184.38|187.2|184.8|186.78|184.38|0
1651255350000|2022-04-29 18:02:30|186.64|184.24|186.5|184.1|186.64|184.24|186.5|184.1|0
1651255360000|2022-04-29 18:02:40|186.64|184.24|186.64|184.24|186.64|184.24|186.22|183.82|0
1651255370000|2022-04-29 18:02:50|186.5|184.1|187.06|184.66|187.06|184.66|186.5|184.1|0
1651255380000|2022-04-29 18:03:00|186.92|184.52|186.64|184.24|186.92|184.52|186.5|184.1|0
1651255390000|2022-04-29 18:03:10|186.5|184.1|186.64|184.24|186.64|184.24|186.36|183.96|0
1651255400000|2022-04-29 18:03:20|186.92|184.52|186.5|184.1|186.92|184.52|186.5|184.1|0
1651255410000|2022-04-29 18:03:30|186.78|184.38|186.5|184.1|186.78|184.38|186.5|184.1|0
1651255420000|2022-04-29 18:03:40|186.64|184.24|186.43|184.03|186.78|184.38|186.43|184.03|0
1651255430000|2022-04-29 18:03:50|186.36|183.96|185.95|183.55|186.36|183.96|185.95|183.55|0
1651255440000|2022-04-29 18:04:00|186.36|183.96|186.36|183.96|186.36|183.96|186.22|183.82|0
1651255450000|2022-04-29 18:04:10|187.06|184.66|187.34|184.94|187.34|184.94|187.06|184.66|0
1651255460000|2022-04-29 18:04:20|187.2|184.8|187.34|184.94|187.34|184.94|187.06|184.66|0
1651255470000|2022-04-29 18:04:30|187.2|184.8|187.48|185.08|187.48|185.08|187.2|184.8|0
1651255480000|2022-04-29 18:04:40|187.34|184.94|187.34|184.94|187.76|185.36|187.34|184.94|0
1651255490000|2022-04-29 18:04:50|187.48|185.08|187.48|185.08|187.48|185.08|187.34|184.94|0
1651255500000|2022-04-29 18:05:00|187.34|184.94|187.75|185.35|187.75|185.35|187.34|184.94|0
1651255510000|2022-04-29 18:05:10|187.34|184.94|187.06|184.66|187.34|184.94|187.06|184.66|0
1651255520000|2022-04-29 18:05:20|187.48|185.08|187.89|185.49|187.89|185.49|187.48|185.08|0
1651255530000|2022-04-29 18:05:30|188.17|185.77|187.48|185.08|188.17|185.77|187.48|185.08|0
1651255540000|2022-04-29 18:05:40|187.75|185.35|188.03|185.63|188.17|185.77|187.75|185.35|0
1651255550000|2022-04-29 18:05:50|188.45|186.05|188.31|185.91|188.45|186.05|188.31|185.91|0
1651255560000|2022-04-29 18:06:00|188.17|185.77|187.89|185.49|188.17|185.77|187.89|185.49|0
1651255570000|2022-04-29 18:06:10|188.03|185.63|188.03|185.63|188.03|185.63|187.89|185.49|0
1651255580000|2022-04-29 18:06:20|188.17|185.77|188.17|185.77|188.17|185.77|188.03|185.63|0
1651255590000|2022-04-29 18:06:30|188.31|185.91|188.39|185.99|188.39|185.99|188.31|185.91|0
1651255600000|2022-04-29 18:06:40|188.73|186.33|188.73|186.33|188.87|186.47|188.45|186.05|0
1651255610000|2022-04-29 18:06:50|188.87|186.47|188.87|186.47|188.87|186.47|188.87|186.47|0
1651255620000|2022-04-29 18:07:00|188.73|186.33|188.87|186.47|189.01|186.61|188.73|186.33|0
1651255630000|2022-04-29 18:07:10|188.73|186.33|189.01|186.61|189.01|186.61|188.73|186.33|0
1651255640000|2022-04-29 18:07:20|188.87|186.47|188.73|186.33|188.87|186.47|188.73|186.33|0
1651255650000|2022-04-29 18:07:30|188.87|186.47|187.61|185.21|188.87|186.47|187.61|185.21|0
1651255660000|2022-04-29 18:07:40|187.47|185.07|187.75|185.35|187.75|185.35|187.33|184.93|0
1651255670000|2022-04-29 18:07:50|188.03|185.63|188.03|185.63|188.45|186.05|187.89|185.49|0
1651255680000|2022-04-29 18:08:00|187.75|185.35|187.75|185.35|187.89|185.49|187.61|185.21|0
1651255690000|2022-04-29 18:08:10|187.89|185.49|188.03|185.63|188.31|185.91|187.89|185.49|0
1651255700000|2022-04-29 18:08:20|187.89|185.49|187.75|185.35|187.89|185.49|187.75|185.35|0
1651255710000|2022-04-29 18:08:30|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1651255720000|2022-04-29 18:08:40|187.75|185.35|188.03|185.63|188.17|185.77|187.75|185.35|0
1651255730000|2022-04-29 18:08:50|188.17|185.77|188.03|185.63|188.17|185.77|188.03|185.63|0
1651255740000|2022-04-29 18:09:00|188.17|185.77|187.75|185.35|188.17|185.77|187.47|185.07|0
1651255750000|2022-04-29 18:09:10|187.89|185.49|187.75|185.35|188.03|185.63|187.75|185.35|0
1651255760000|2022-04-29 18:09:20|187.61|185.21|187.33|184.93|187.61|185.21|187.33|184.93|0
1651255770000|2022-04-29 18:09:30|187.75|185.35|188.03|185.63|188.03|185.63|187.75|185.35|0
1651255780000|2022-04-29 18:09:40|187.89|185.49|190.12|187.72|190.12|187.72|187.89|185.49|0
1651255790000|2022-04-29 18:09:50|190.26|187.86|189.65|187.25|190.54|188.14|189.65|187.25|0
1651255800000|2022-04-29 18:10:00|190.07|187.67|190.35|187.95|190.35|187.95|190.07|187.67|0
1651255810000|2022-04-29 18:10:10|190.49|188.09|190.92|188.52|191.06|188.66|190.49|188.09|0
1651255820000|2022-04-29 18:10:20|191.2|188.8|191.2|188.8|191.48|189.08|191.2|188.8|0
1651255830000|2022-04-29 18:10:30|190.63|188.23|189.93|187.53|190.92|188.52|189.93|187.53|0
1651255840000|2022-04-29 18:10:40|189.79|187.39|190.49|188.09|190.49|188.09|189.79|187.39|0
1651255850000|2022-04-29 18:10:50|190.43|188.03|190.21|187.81|190.43|188.03|190.07|187.67|0
1651255860000|2022-04-29 18:11:00|189.79|187.39|189.23|186.83|189.79|187.39|189.23|186.83|0
1651255870000|2022-04-29 18:11:10|188.95|186.55|188.12|185.72|188.95|186.55|188.12|185.72|0
1651255880000|2022-04-29 18:11:20|188.54|186.14|189.23|186.83|189.23|186.83|188.54|186.14|0
1651255890000|2022-04-29 18:11:30|189.37|186.97|189.09|186.69|189.37|186.97|188.95|186.55|0
1651255900000|2022-04-29 18:11:40|189.23|186.83|189.09|186.69|189.23|186.83|188.81|186.41|0
1651255910000|2022-04-29 18:11:50|188.95|186.55|188.81|186.41|188.95|186.55|188.81|186.41|0
1651255920000|2022-04-29 18:12:00|189.23|186.83|188.61|186.21|189.23|186.83|188.61|186.21|0
1651255930000|2022-04-29 18:12:10|188.67|186.27|189.03|186.63|189.03|186.63|188.67|186.27|0
1651255940000|2022-04-29 18:12:20|189.09|186.69|189.09|186.69|189.23|186.83|189.09|186.69|0
1651255950000|2022-04-29 18:12:30|189.23|186.83|189.23|186.83|189.37|186.97|189.09|186.69|0
1651255960000|2022-04-29 18:12:40|189.09|186.69|189.51|187.11|189.51|187.11|189.09|186.69|0
1651255970000|2022-04-29 18:12:50|189.79|187.39|189.79|187.39|189.93|187.53|189.79|187.39|0
1651255980000|2022-04-29 18:13:00|189.51|187.11|189.37|186.97|189.51|187.11|189.37|186.97|0
1651255990000|2022-04-29 18:13:10|189.51|187.11|189.23|186.83|189.72|187.32|189.23|186.83|0
1651256000000|2022-04-29 18:13:20|189.51|187.11|189.79|187.39|189.79|187.39|189.51|187.11|0
1651256010000|2022-04-29 18:13:30|189.93|187.53|189.51|187.11|189.93|187.53|189.51|187.11|0
1651256020000|2022-04-29 18:13:40|189.37|186.97|189.51|187.11|189.51|187.11|189.23|186.83|0
1651256030000|2022-04-29 18:13:50|189.65|187.25|190.35|187.95|190.35|187.95|189.65|187.25|0
1651256040000|2022-04-29 18:14:00|190.21|187.81|189.51|187.11|190.21|187.81|189.51|187.11|0
1651256050000|2022-04-29 18:14:10|189.37|186.97|189.93|187.53|189.93|187.53|189.37|186.97|0
1651256060000|2022-04-29 18:14:20|189.51|187.11|189.37|186.97|189.51|187.11|189.37|186.97|0
1651256070000|2022-04-29 18:14:30|189.23|186.83|189.51|187.11|189.51|187.11|189.23|186.83|0
1651256080000|2022-04-29 18:14:40|189.37|186.97|188.95|186.55|189.37|186.97|188.95|186.55|0
1651256090000|2022-04-29 18:14:50|188.67|186.27|189.09|186.69|189.09|186.69|188.67|186.27|0
1651256100000|2022-04-29 18:15:00|188.95|186.55|186.73|184.33|188.95|186.55|186.73|184.33|0
1651256110000|2022-04-29 18:15:10|187|184.6|188.39|185.99|188.39|185.99|187|184.6|0
1651256120000|2022-04-29 18:15:20|188.53|186.13|187.7|185.3|188.53|186.13|187.7|185.3|0
1651256130000|2022-04-29 18:15:30|187.84|185.44|187.97|185.57|187.97|185.57|187.7|185.3|0
1651256140000|2022-04-29 18:15:40|187.63|185.23|187.42|185.02|187.84|185.44|187.42|185.02|0
1651256150000|2022-04-29 18:15:50|187|184.6|186.45|184.05|187.14|184.74|186.45|184.05|0
1651256160000|2022-04-29 18:16:00|186.52|184.12|186.45|184.05|186.86|184.46|186.45|184.05|0
1651256170000|2022-04-29 18:16:10|186.17|183.77|185.34|182.94|186.17|183.77|185.34|182.94|0
1651256180000|2022-04-29 18:16:20|185.76|183.36|184.79|182.39|185.76|183.36|184.79|182.39|0
1651256190000|2022-04-29 18:16:30|184.66|182.26|184.66|182.26|185.07|182.67|184.66|182.26|0
1651256200000|2022-04-29 18:16:40|184.38|181.98|184.93|182.53|185.07|182.67|184.38|181.98|0
1651256210000|2022-04-29 18:16:50|184.66|182.26|185.48|183.08|185.48|183.08|184.66|182.26|0
1651256220000|2022-04-29 18:17:00|185.21|182.81|185.48|183.08|185.48|183.08|184.79|182.39|0
1651256230000|2022-04-29 18:17:10|185.89|183.49|186.72|184.32|186.72|184.32|185.89|183.49|0
1651256240000|2022-04-29 18:17:20|187.28|184.88|188.39|185.99|188.39|185.99|187.28|184.88|0
1651256250000|2022-04-29 18:17:30|188.46|186.06|188.67|186.27|188.67|186.27|188.25|185.85|0
1651256260000|2022-04-29 18:17:40|188.39|185.99|187.97|185.57|188.39|185.99|187.97|185.57|0
1651256270000|2022-04-29 18:17:50|187.56|185.16|187.97|185.57|187.97|185.57|187.56|185.16|0
1651256280000|2022-04-29 18:18:00|188.11|185.71|188.95|186.55|188.95|186.55|188.11|185.71|0
1651256290000|2022-04-29 18:18:10|188.81|186.41|188.81|186.41|188.81|186.41|188.53|186.13|0
1651256300000|2022-04-29 18:18:20|188.67|186.27|188.39|185.99|188.67|186.27|188.39|185.99|0
1651256310000|2022-04-29 18:18:30|188.53|186.13|188.11|185.71|188.53|186.13|188.11|185.71|0
1651256320000|2022-04-29 18:18:40|188.39|185.99|188.25|185.85|188.53|186.13|188.25|185.85|0
1651256330000|2022-04-29 18:18:50|188.39|185.99|188.25|185.85|188.39|185.99|188.11|185.71|0
1651256340000|2022-04-29 18:19:00|188.39|185.99|188.46|186.06|188.53|186.13|188.11|185.71|0
1651256350000|2022-04-29 18:19:10|188.67|186.27|188.39|185.99|188.67|186.27|188.39|185.99|0
1651256360000|2022-04-29 18:19:20|188.67|186.27|188.81|186.41|188.81|186.41|188.11|185.71|0
1651256370000|2022-04-29 18:19:30|188.67|186.27|188.67|186.27|188.67|186.27|188.53|186.13|0
1651256380000|2022-04-29 18:19:40|188.95|186.55|188.67|186.27|189.09|186.69|188.67|186.27|0
1651256390000|2022-04-29 18:19:50|188.88|186.48|188.25|185.85|188.88|186.48|188.25|185.85|0
1651256400000|2022-04-29 18:20:00|188.53|186.13|189.22|186.82|189.22|186.82|188.53|186.13|0
1651256410000|2022-04-29 18:20:10|189.3|186.9|189.78|187.38|189.78|187.38|189.3|186.9|0
1651256420000|2022-04-29 18:20:20|189.5|187.1|189.78|187.38|189.78|187.38|189.5|187.1|0
1651256430000|2022-04-29 18:20:30|189.86|187.46|189.78|187.38|189.86|187.46|189.64|187.24|0
1651256440000|2022-04-29 18:20:40|190.06|187.66|189.5|187.1|190.06|187.66|189.5|187.1|0
1651256450000|2022-04-29 18:20:50|189.64|187.24|190|187.6|190|187.6|189.64|187.24|0
1651256460000|2022-04-29 18:21:00|189.92|187.52|190.06|187.66|190.2|187.8|189.78|187.38|0
1651256470000|2022-04-29 18:21:10|190.62|188.22|191.33|188.93|191.33|188.93|190.62|188.22|0
1651256480000|2022-04-29 18:21:20|191.18|188.78|191.18|188.78|191.33|188.93|191.18|188.78|0
1651256490000|2022-04-29 18:21:30|191.33|188.93|191.04|188.64|191.33|188.93|190.98|188.58|0
1651256500000|2022-04-29 18:21:40|191.18|188.78|191.18|188.78|191.18|188.78|191.04|188.64|0
1651256510000|2022-04-29 18:21:50|191.26|188.86|191.18|188.78|191.26|188.86|190.9|188.5|0
1651256520000|2022-04-29 18:22:00|191.26|188.86|190.62|188.22|191.26|188.86|190.62|188.22|0
1651256530000|2022-04-29 18:22:10|190.84|188.44|191.32|188.92|191.32|188.92|190.84|188.44|0
1651256540000|2022-04-29 18:22:20|191.61|189.21|191.47|189.07|191.61|189.21|191.47|189.07|0
1651256550000|2022-04-29 18:22:30|191.18|188.78|191.46|189.06|191.46|189.06|191.18|188.78|0
1651256560000|2022-04-29 18:22:40|191.18|188.78|191.46|189.06|191.46|189.06|191.04|188.64|0
1651256570000|2022-04-29 18:22:50|191.18|188.78|191.46|189.06|191.61|189.21|191.18|188.78|0
1651256580000|2022-04-29 18:23:00|191.75|189.35|191.75|189.35|191.75|189.35|191.61|189.21|0
1651256590000|2022-04-29 18:23:10|191.89|189.49|192.17|189.77|192.17|189.77|191.75|189.35|0
1651256600000|2022-04-29 18:23:20|192.31|189.91|192.03|189.63|192.31|189.91|192.03|189.63|0
1651256610000|2022-04-29 18:23:30|191.89|189.49|191.75|189.35|192.03|189.63|191.75|189.35|0
1651256620000|2022-04-29 18:23:40|192.17|189.77|192.45|190.05|192.45|190.05|192.17|189.77|0
1651256630000|2022-04-29 18:23:50|192.59|190.19|192.59|190.19|192.59|190.19|192.45|190.05|0
1651256640000|2022-04-29 18:24:00|192.45|190.05|192.31|189.91|192.45|190.05|192.31|189.91|0
1651256650000|2022-04-29 18:24:10|192.45|190.05|192.31|189.91|192.45|190.05|192.17|189.77|0
1651256660000|2022-04-29 18:24:20|192.45|190.05|192.59|190.19|192.59|190.19|192.45|190.05|0
1651256670000|2022-04-29 18:24:30|192.73|190.33|192.45|190.05|192.73|190.33|192.45|190.05|0
1651256680000|2022-04-29 18:24:40|192.17|189.77|192.45|190.05|192.45|190.05|192.17|189.77|0
1651256690000|2022-04-29 18:24:50|192.31|189.91|192.17|189.77|192.31|189.91|192.17|189.77|0
1651256700000|2022-04-29 18:25:00|192.03|189.63|191.88|189.48|192.03|189.63|191.6|189.2|0
1651256710000|2022-04-29 18:25:10|191.68|189.28|191.32|188.92|191.68|189.28|191.32|188.92|0
1651256720000|2022-04-29 18:25:20|190.9|188.5|191.04|188.64|191.18|188.78|190.9|188.5|0
1651256730000|2022-04-29 18:25:30|190.9|188.5|191.32|188.92|191.32|188.92|190.9|188.5|0
1651256740000|2022-04-29 18:25:40|191.74|189.34|192.17|189.77|192.17|189.77|191.74|189.34|0
1651256750000|2022-04-29 18:25:50|192.31|189.91|192.31|189.91|192.31|189.91|192.17|189.77|0
1651256760000|2022-04-29 18:26:00|192.17|189.77|191.74|189.34|192.17|189.77|191.6|189.2|0
1651256770000|2022-04-29 18:26:10|191.46|189.06|191.88|189.48|192.02|189.62|191.46|189.06|0
1651256780000|2022-04-29 18:26:20|191.74|189.34|191.46|189.06|191.74|189.34|191.46|189.06|0
1651256790000|2022-04-29 18:26:30|191.18|188.78|191.32|188.92|191.32|188.92|191.18|188.78|0
1651256800000|2022-04-29 18:26:40|191.46|189.06|191.46|189.06|191.46|189.06|191.32|188.92|0
1651256810000|2022-04-29 18:26:50|191.6|189.2|191.46|189.06|191.6|189.2|191.46|189.06|0
1651256820000|2022-04-29 18:27:00|191.18|188.78|190.9|188.5|191.32|188.92|190.9|188.5|0
1651256830000|2022-04-29 18:27:10|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1651256840000|2022-04-29 18:27:20|191.18|188.78|191.46|189.06|191.6|189.2|191.18|188.78|0
1651256850000|2022-04-29 18:27:30|191.6|189.2|191.25|188.85|191.6|189.2|191.25|188.85|0
1651256860000|2022-04-29 18:27:40|191.18|188.78|191.04|188.64|191.18|188.78|190.9|188.5|0
1651256870000|2022-04-29 18:27:50|190.76|188.36|190.9|188.5|190.9|188.5|190.76|188.36|0
1651256880000|2022-04-29 18:28:00|190.62|188.22|190.9|188.5|190.9|188.5|190.34|187.94|0
1651256890000|2022-04-29 18:28:10|190.34|187.94|190.9|188.5|191.04|188.64|190.34|187.94|0
1651256900000|2022-04-29 18:28:20|191.04|188.64|190.9|188.5|191.04|188.64|190.9|188.5|0
1651256910000|2022-04-29 18:28:30|190.76|188.36|190.76|188.36|190.9|188.5|190.76|188.36|0
1651256920000|2022-04-29 18:28:40|190.62|188.22|191.04|188.64|191.04|188.64|190.62|188.22|0
1651256930000|2022-04-29 18:28:50|191.18|188.78|191.04|188.64|191.18|188.78|191.04|188.64|0
1651256940000|2022-04-29 18:29:00|191.18|188.78|191.32|188.92|191.46|189.06|191.18|188.78|0
1651256950000|2022-04-29 18:29:10|191.74|189.34|190.9|188.5|191.88|189.48|190.9|188.5|0
1651256960000|2022-04-29 18:29:20|191.18|188.78|190.69|188.29|191.25|188.85|190.69|188.29|0
1651256970000|2022-04-29 18:29:30|190.9|188.5|191.32|188.92|191.46|189.06|190.9|188.5|0
1651256980000|2022-04-29 18:29:40|191.25|188.85|190.97|188.57|191.25|188.85|190.9|188.5|0
1651256990000|2022-04-29 18:29:50|191.18|188.78|191.53|189.13|191.6|189.2|191.18|188.78|0
1651257000000|2022-04-29 18:30:00|191.6|189.2|192.02|189.62|192.02|189.62|191.6|189.2|0
1651257010000|2022-04-29 18:30:10|191.88|189.48|191.74|189.34|191.88|189.48|191.74|189.34|0
1651257020000|2022-04-29 18:30:20|191.88|189.48|192.16|189.76|192.16|189.76|191.88|189.48|0
1651257030000|2022-04-29 18:30:30|191.95|189.55|192.02|189.62|192.02|189.62|191.95|189.55|0
1651257040000|2022-04-29 18:30:40|191.74|189.34|191.53|189.13|191.74|189.34|191.53|189.13|0
1651257050000|2022-04-29 18:30:50|191.32|188.92|191.74|189.34|191.74|189.34|191.32|188.92|0
1651257060000|2022-04-29 18:31:00|192.3|189.9|191.67|189.27|192.3|189.9|191.67|189.27|0
1651257070000|2022-04-29 18:31:10|191.88|189.48|191.32|188.92|191.88|189.48|191.32|188.92|0
1651257080000|2022-04-29 18:31:20|191.88|189.48|191.88|189.48|191.88|189.48|191.88|189.48|0
1651257090000|2022-04-29 18:31:30|192.09|189.69|192.02|189.62|192.3|189.9|192.02|189.62|0
1651257100000|2022-04-29 18:31:40|192.16|189.76|192.16|189.76|192.16|189.76|192.02|189.62|0
1651257110000|2022-04-29 18:31:50|192.02|189.62|192.44|190.04|192.44|190.04|192.02|189.62|0
1651257120000|2022-04-29 18:32:00|192.3|189.9|192.44|190.04|192.58|190.18|192.3|189.9|0
1651257130000|2022-04-29 18:32:10|192.72|190.32|193.15|190.75|193.15|190.75|192.72|190.32|0
1651257140000|2022-04-29 18:32:20|193.43|191.03|192.87|190.47|193.43|191.03|192.87|190.47|0
1651257150000|2022-04-29 18:32:30|192.72|190.32|192.3|189.9|192.72|190.32|192.16|189.76|0
1651257160000|2022-04-29 18:32:40|192.44|190.04|191.74|189.34|192.44|190.04|191.74|189.34|0
1651257170000|2022-04-29 18:32:50|191.31|188.91|190.61|188.21|191.31|188.91|190.61|188.21|0
1651257180000|2022-04-29 18:33:00|190.33|187.93|190.89|188.49|190.89|188.49|189.91|187.51|0
1651257190000|2022-04-29 18:33:10|190.47|188.07|190.61|188.21|190.61|188.21|190.33|187.93|0
1651257200000|2022-04-29 18:33:20|191.03|188.63|191.59|189.19|191.59|189.19|191.03|188.63|0
1651257210000|2022-04-29 18:33:30|191.53|189.13|191.59|189.19|191.59|189.19|191.53|189.13|0
1651257220000|2022-04-29 18:33:40|192.02|189.62|192.58|190.18|192.58|190.18|192.02|189.62|0
1651257230000|2022-04-29 18:33:50|192.72|190.32|192.16|189.76|192.72|190.32|192.16|189.76|0
1651257240000|2022-04-29 18:34:00|191.88|189.48|192.16|189.76|192.44|190.04|191.88|189.48|0
1651257250000|2022-04-29 18:34:10|192.72|190.32|192.44|190.04|192.86|190.46|192.44|190.04|0
1651257260000|2022-04-29 18:34:20|192.72|190.32|191.73|189.33|192.72|190.32|191.73|189.33|0
1651257270000|2022-04-29 18:34:30|192.16|189.76|192.3|189.9|192.3|189.9|192.02|189.62|0
1651257280000|2022-04-29 18:34:40|192.44|190.04|191.87|189.47|192.44|190.04|191.87|189.47|0
1651257290000|2022-04-29 18:34:50|192.16|189.76|192.44|190.04|192.44|190.04|192.16|189.76|0
1651257300000|2022-04-29 18:35:00|192.37|189.97|192.72|190.32|192.72|190.32|192.37|189.97|0
1651257310000|2022-04-29 18:35:10|192.58|190.18|192.44|190.04|192.58|190.18|192.16|189.76|0
1651257320000|2022-04-29 18:35:20|192.3|189.9|192.01|189.61|192.3|189.9|192.01|189.61|0
1651257330000|2022-04-29 18:35:30|191.87|189.47|191.17|188.77|191.87|189.47|191.17|188.77|0
1651257340000|2022-04-29 18:35:40|191.03|188.63|191.31|188.91|191.31|188.91|191.03|188.63|0
1651257350000|2022-04-29 18:35:50|191.59|189.19|191.52|189.12|191.59|189.19|191.31|188.91|0
1651257360000|2022-04-29 18:36:00|192.3|189.9|192.37|189.97|192.44|190.04|192.3|189.9|0
1651257370000|2022-04-29 18:36:10|192.72|190.32|193|190.6|193.29|190.89|192.72|190.32|0
1651257380000|2022-04-29 18:36:20|192.86|190.46|193.43|191.03|193.43|191.03|192.86|190.46|0
1651257390000|2022-04-29 18:36:30|193.29|190.89|193.43|191.03|193.57|191.17|193.14|190.74|0
1651257400000|2022-04-29 18:36:40|193.71|191.31|193.85|191.45|193.85|191.45|193.71|191.31|0
1651257410000|2022-04-29 18:36:50|193.71|191.31|193.64|191.24|193.71|191.31|193.64|191.24|0
1651257420000|2022-04-29 18:37:00|193.71|191.31|193.71|191.31|194.28|191.88|193.71|191.31|0
1651257430000|2022-04-29 18:37:10|194.07|191.67|193.99|191.59|194.07|191.67|193.99|191.59|0
1651257440000|2022-04-29 18:37:20|194.14|191.74|194.42|192.02|194.42|192.02|194.14|191.74|0
1651257450000|2022-04-29 18:37:30|194.28|191.88|194.42|192.02|194.42|192.02|194.28|191.88|0
1651257460000|2022-04-29 18:37:40|194.56|192.16|194.42|192.02|194.56|192.16|194.42|192.02|0
1651257470000|2022-04-29 18:37:50|194.56|192.16|194.42|192.02|194.56|192.16|194.42|192.02|0
1651257480000|2022-04-29 18:38:00|194.7|192.3|194.99|192.59|194.99|192.59|194.7|192.3|0
1651257490000|2022-04-29 18:38:10|194.85|192.45|195.27|192.87|195.27|192.87|194.85|192.45|0
1651257500000|2022-04-29 18:38:20|195.41|193.01|195.41|193.01|195.56|193.16|195.41|193.01|0
1651257510000|2022-04-29 18:38:30|195.13|192.73|194.7|192.3|195.13|192.73|194.7|192.3|0
1651257520000|2022-04-29 18:38:40|194.99|192.59|195.56|193.16|195.56|193.16|194.99|192.59|0
1651257530000|2022-04-29 18:38:50|195.41|193.01|195.56|193.16|195.7|193.3|195.41|193.01|0
1651257540000|2022-04-29 18:39:00|195.41|193.01|195.98|193.58|195.98|193.58|195.41|193.01|0
1651257550000|2022-04-29 18:39:10|195.7|193.3|195.84|193.44|195.84|193.44|195.63|193.23|0
1651257560000|2022-04-29 18:39:20|195.98|193.58|196.13|193.73|196.13|193.73|195.98|193.58|0
1651257570000|2022-04-29 18:39:30|195.98|193.58|195.98|193.58|196.13|193.73|195.98|193.58|0
1651257580000|2022-04-29 18:39:40|196.13|193.73|196.13|193.73|196.13|193.73|195.98|193.58|0
1651257590000|2022-04-29 18:39:50|195.84|193.44|196.41|194.01|196.41|194.01|195.84|193.44|0
1651257600000|2022-04-29 18:40:00|196.13|193.73|196.06|193.66|196.13|193.73|195.84|193.44|0
1651257610000|2022-04-29 18:40:10|195.84|193.44|195.27|192.87|195.84|193.44|195.27|192.87|0
1651257620000|2022-04-29 18:40:20|195.56|193.16|195.84|193.44|195.84|193.44|195.56|193.16|0
1651257630000|2022-04-29 18:40:30|195.56|193.16|195.41|193.01|195.7|193.3|195.41|193.01|0
1651257640000|2022-04-29 18:40:40|194.98|192.58|195.27|192.87|195.27|192.87|194.98|192.58|0
1651257650000|2022-04-29 18:40:50|195.41|193.01|195.27|192.87|195.41|193.01|195.13|192.73|0
1651257660000|2022-04-29 18:41:00|194.84|192.44|194.98|192.58|194.98|192.58|194.84|192.44|0
1651257670000|2022-04-29 18:41:10|195.13|192.73|194.84|192.44|195.13|192.73|194.84|192.44|0
1651257680000|2022-04-29 18:41:20|194.7|192.3|194.98|192.58|195.13|192.73|194.7|192.3|0
1651257690000|2022-04-29 18:41:30|195.13|192.73|195.13|192.73|195.13|192.73|194.98|192.58|0
1651257700000|2022-04-29 18:41:40|194.98|192.58|195.27|192.87|195.27|192.87|194.98|192.58|0
1651257710000|2022-04-29 18:41:50|195.13|192.73|195.13|192.73|195.27|192.87|195.13|192.73|0
1651257720000|2022-04-29 18:42:00|194.98|192.58|195.13|192.73|195.13|192.73|194.98|192.58|0
1651257730000|2022-04-29 18:42:10|195.41|193.01|195.7|193.3|195.7|193.3|195.41|193.01|0
1651257740000|2022-04-29 18:42:20|195.84|193.44|195.41|193.01|195.84|193.44|195.41|193.01|0
1651257750000|2022-04-29 18:42:30|195.27|192.87|195.98|193.58|195.98|193.58|195.27|192.87|0
1651257760000|2022-04-29 18:42:40|195.84|193.44|195.84|193.44|195.84|193.44|195.55|193.15|0
1651257770000|2022-04-29 18:42:50|195.98|193.58|195.7|193.3|195.98|193.58|195.7|193.3|0
1651257780000|2022-04-29 18:43:00|195.98|193.58|195.84|193.44|195.98|193.58|195.84|193.44|0
1651257790000|2022-04-29 18:43:10|196.12|193.72|195.98|193.58|196.12|193.72|195.84|193.44|0
1651257800000|2022-04-29 18:43:20|195.84|193.44|195.12|192.72|195.84|193.44|195.12|192.72|0
1651257810000|2022-04-29 18:43:30|195.27|192.87|194.98|192.58|195.27|192.87|194.98|192.58|0
1651257820000|2022-04-29 18:43:40|195.27|192.87|194.98|192.58|195.27|192.87|194.98|192.58|0
1651257830000|2022-04-29 18:43:50|195.69|193.29|195.55|193.15|195.69|193.29|195.41|193.01|0
1651257840000|2022-04-29 18:44:00|195.84|193.44|195.27|192.87|195.84|193.44|195.12|192.72|0
1651257850000|2022-04-29 18:44:10|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1651257860000|2022-04-29 18:44:20|195.41|193.01|195.41|193.01|195.41|193.01|195.41|193.01|0
1651257870000|2022-04-29 18:44:30|195.69|193.29|195.55|193.15|195.69|193.29|195.41|193.01|0
1651257880000|2022-04-29 18:44:40|195.41|193.01|195.27|192.87|195.48|193.08|195.27|192.87|0
1651257890000|2022-04-29 18:44:50|195.12|192.72|194.7|192.3|195.12|192.72|194.7|192.3|0
1651257900000|2022-04-29 18:45:00|194.27|191.87|195.2|192.8|195.41|193.01|194.27|191.87|0
1651257910000|2022-04-29 18:45:10|195.27|192.87|195.12|192.72|195.41|193.01|195.12|192.72|0
1651257920000|2022-04-29 18:45:20|195.27|192.87|194.84|192.44|195.27|192.87|194.84|192.44|0
1651257930000|2022-04-29 18:45:30|195.12|192.72|195.12|192.72|195.41|193.01|195.12|192.72|0
1651257940000|2022-04-29 18:45:40|195.55|193.15|195.84|193.44|195.84|193.44|195.55|193.15|0
1651257950000|2022-04-29 18:45:50|195.12|192.72|195.41|193.01|195.55|193.15|195.12|192.72|0
1651257960000|2022-04-29 18:46:00|195.26|192.86|196.46|194.06|196.75|194.35|193.76|191.36|0
1651257970000|2022-04-29 18:46:10|196.75|194.35|196.46|194.06|196.75|194.35|196.46|194.06|0
1651257980000|2022-04-29 18:46:20|196.32|193.92|196.32|193.92|196.46|194.06|196.32|193.92|0
1651257990000|2022-04-29 18:46:30|196.46|194.06|196.32|193.92|196.46|194.06|196.04|193.64|0
1651258000000|2022-04-29 18:46:40|196.46|194.06|197.32|194.92|197.32|194.92|196.46|194.06|0
1651258010000|2022-04-29 18:46:50|197.46|195.06|197.74|195.34|197.74|195.34|197.32|194.92|0
1651258020000|2022-04-29 18:47:00|198.75|196.35|198.75|196.35|198.75|196.35|198.17|195.77|0
1651258030000|2022-04-29 18:47:10|198.89|196.49|199.61|197.21|199.61|197.21|198.89|196.49|0
1651258040000|2022-04-29 18:47:20|199.18|196.78|199.03|196.63|199.18|196.78|199.03|196.63|0
1651258050000|2022-04-29 18:47:30|198.89|196.49|198.82|196.42|198.89|196.49|198.74|196.34|0
1651258060000|2022-04-29 18:47:40|199.11|196.71|198.89|196.49|199.11|196.71|198.74|196.34|0
1651258070000|2022-04-29 18:47:50|199.03|196.63|198.89|196.49|199.03|196.63|198.89|196.49|0
1651258080000|2022-04-29 18:48:00|199.03|196.63|198.74|196.34|199.17|196.77|198.74|196.34|0
1651258090000|2022-04-29 18:48:10|198.89|196.49|198.89|196.49|198.89|196.49|198.74|196.34|0
1651258100000|2022-04-29 18:48:20|199.03|196.63|199.32|196.92|199.32|196.92|198.89|196.49|0
1651258110000|2022-04-29 18:48:30|199.17|196.77|199.46|197.06|199.46|197.06|199.17|196.77|0
1651258120000|2022-04-29 18:48:40|199.6|197.2|199.89|197.49|199.89|197.49|199.46|197.06|0
1651258130000|2022-04-29 18:48:50|199.75|197.35|199.75|197.35|199.89|197.49|199.75|197.35|0
1651258140000|2022-04-29 18:49:00|199.6|197.2|199.17|196.77|199.6|197.2|199.03|196.63|0
1651258150000|2022-04-29 18:49:10|198.74|196.34|199.32|196.92|199.32|196.92|198.74|196.34|0
1651258160000|2022-04-29 18:49:20|199.46|197.06|199.75|197.35|199.75|197.35|199.46|197.06|0
1651258170000|2022-04-29 18:49:30|200.18|197.78|199.89|197.49|200.18|197.78|199.89|197.49|0
1651258180000|2022-04-29 18:49:40|200.18|197.78|200.47|198.07|200.47|198.07|200.18|197.78|0
1651258190000|2022-04-29 18:49:50|200.32|197.92|201.04|198.64|201.04|198.64|200.32|197.92|0
1651258200000|2022-04-29 18:50:00|200.9|198.5|200.47|198.07|200.9|198.5|200.47|198.07|0
1651258210000|2022-04-29 18:50:10|200.61|198.21|200.61|198.21|200.61|198.21|200.61|198.21|0
1651258230000|2022-04-29 18:50:30|200.47|198.07|200.61|198.21|200.61|198.21|200.32|197.92|0
1651258240000|2022-04-29 18:50:40|200.9|198.5|200.75|198.35|200.9|198.5|200.75|198.35|0
1651258250000|2022-04-29 18:50:50|200.61|198.21|200.75|198.35|200.75|198.35|200.61|198.21|0
1651258260000|2022-04-29 18:51:00|201.04|198.64|200.75|198.35|201.04|198.64|200.61|198.21|0
1651258270000|2022-04-29 18:51:10|200.61|198.21|200.18|197.78|200.61|198.21|200.18|197.78|0
1651258280000|2022-04-29 18:51:20|200.03|197.63|201.04|198.64|201.19|198.79|200.03|197.63|0
1651258290000|2022-04-29 18:51:30|200.75|198.35|200.97|198.57|200.97|198.57|200.46|198.06|0
1651258300000|2022-04-29 18:51:40|200.75|198.35|200.61|198.21|200.75|198.35|200.61|198.21|0
1651258310000|2022-04-29 18:51:50|200.46|198.06|200.61|198.21|200.61|198.21|200.46|198.06|0
1651258320000|2022-04-29 18:52:00|200.75|198.35|200.83|198.43|201.04|198.64|200.61|198.21|0
1651258330000|2022-04-29 18:52:10|201.04|198.64|200.9|198.5|201.04|198.64|200.75|198.35|0
1651258340000|2022-04-29 18:52:20|201.04|198.64|200.9|198.5|201.04|198.64|200.61|198.21|0
1651258350000|2022-04-29 18:52:30|201.04|198.64|201.18|198.78|201.18|198.78|201.04|198.64|0
1651258360000|2022-04-29 18:52:40|201.04|198.64|200.9|198.5|201.12|198.72|200.9|198.5|0
1651258370000|2022-04-29 18:52:50|201.04|198.64|200.9|198.5|201.04|198.64|200.9|198.5|0
1651258380000|2022-04-29 18:53:00|201.18|198.78|201.33|198.93|201.33|198.93|201.04|198.64|0
1651258390000|2022-04-29 18:53:10|201.18|198.78|201.18|198.78|201.18|198.78|201.18|198.78|0
1651258400000|2022-04-29 18:53:20|201.33|198.93|201.91|199.51|201.91|199.51|201.33|198.93|0
1651258410000|2022-04-29 18:53:30|201.76|199.36|202.34|199.94|202.34|199.94|201.76|199.36|0
1651258420000|2022-04-29 18:53:40|202.2|199.8|202.05|199.65|202.34|199.94|201.91|199.51|0
1651258430000|2022-04-29 18:53:50|202.2|199.8|202.49|200.09|202.49|200.09|202.2|199.8|0
1651258440000|2022-04-29 18:54:00|202.34|199.94|202.2|199.8|202.49|200.09|202.2|199.8|0
1651258450000|2022-04-29 18:54:10|202.05|199.65|201.76|199.36|202.05|199.65|201.76|199.36|0
1651258460000|2022-04-29 18:54:20|202.05|199.65|202.34|199.94|202.48|200.08|202.05|199.65|0
1651258470000|2022-04-29 18:54:30|202.48|200.08|202.34|199.94|202.48|200.08|202.34|199.94|0
1651258480000|2022-04-29 18:54:40|202.05|199.65|202.48|200.08|202.48|200.08|202.05|199.65|0
1651258490000|2022-04-29 18:54:50|202.63|200.23|202.63|200.23|202.63|200.23|202.63|200.23|0
1651258500000|2022-04-29 18:55:00|202.77|200.37|203.36|200.96|203.36|200.96|202.77|200.37|0
1651258510000|2022-04-29 18:55:10|203.65|201.25|203.5|201.1|203.65|201.25|203.5|201.1|0
1651258520000|2022-04-29 18:55:20|203.65|201.25|203.65|201.25|203.65|201.25|203.5|201.1|0
1651258530000|2022-04-29 18:55:30|203.35|200.95|203.5|201.1|203.5|201.1|203.35|200.95|0
1651258540000|2022-04-29 18:55:40|203.35|200.95|203.65|201.25|203.65|201.25|203.35|200.95|0
1651258550000|2022-04-29 18:55:50|203.5|201.1|203.21|200.81|203.65|201.25|203.21|200.81|0
1651258560000|2022-04-29 18:56:00|202.34|199.94|202.05|199.65|202.34|199.94|202.05|199.65|0
1651258570000|2022-04-29 18:56:10|202.34|199.94|203.21|200.81|203.21|200.81|202.34|199.94|0
1651258580000|2022-04-29 18:56:20|203.06|200.66|203.06|200.66|203.06|200.66|202.92|200.52|0
1651258590000|2022-04-29 18:56:30|203.35|200.95|203.06|200.66|203.35|200.95|202.92|200.52|0
1651258600000|2022-04-29 18:56:40|203.21|200.81|202.34|199.94|203.21|200.81|202.34|199.94|0
1651258610000|2022-04-29 18:56:50|202.63|200.23|202.05|199.65|202.63|200.23|202.05|199.65|0
1651258620000|2022-04-29 18:57:00|201.9|199.5|202.12|199.72|202.12|199.72|201.9|199.5|0
1651258630000|2022-04-29 18:57:10|201.76|199.36|201.18|198.78|201.76|199.36|201.18|198.78|0
1651258640000|2022-04-29 18:57:20|200.89|198.49|200.75|198.35|201.04|198.64|200.6|198.2|0
1651258650000|2022-04-29 18:57:30|200.53|198.13|200.17|197.77|200.53|198.13|200.03|197.63|0
1651258660000|2022-04-29 18:57:40|199.74|197.34|199.45|197.05|199.74|197.34|199.45|197.05|0
1651258670000|2022-04-29 18:57:50|199.31|196.91|200.03|197.63|200.03|197.63|199.31|196.91|0
1651258680000|2022-04-29 18:58:00|199.88|197.48|199.31|196.91|200.03|197.63|199.24|196.84|0
1651258690000|2022-04-29 18:58:10|199.45|197.05|199.45|197.05|199.59|197.19|199.45|197.05|0
1651258700000|2022-04-29 18:58:20|199.59|197.19|199.74|197.34|199.74|197.34|199.59|197.19|0
1651258710000|2022-04-29 18:58:30|199.88|197.48|201.18|198.78|201.18|198.78|199.88|197.48|0
1651258720000|2022-04-29 18:58:40|200.6|198.2|199.88|197.48|200.6|198.2|199.88|197.48|0
1651258730000|2022-04-29 18:58:50|199.59|197.19|199.74|197.34|199.74|197.34|199.45|197.05|0
1651258740000|2022-04-29 18:59:00|199.59|197.19|198.3|195.9|199.59|197.19|198.3|195.9|0
1651258750000|2022-04-29 18:59:10|198.45|196.05|198.88|196.48|198.88|196.48|198.3|195.9|0
1651258760000|2022-04-29 18:59:20|198.73|196.33|198.59|196.19|199.02|196.62|198.59|196.19|0
1651258770000|2022-04-29 18:59:30|198.45|196.05|198.45|196.05|198.73|196.33|198.45|196.05|0
1651258780000|2022-04-29 18:59:40|197.87|195.47|198.59|196.19|198.59|196.19|197.87|195.47|0
1651258790000|2022-04-29 18:59:50|198.88|196.48|199.02|196.62|199.02|196.62|198.88|196.48|0
1651258800000|2022-04-29 19:00:00|199.31|196.91|199.45|197.05|199.45|197.05|199.16|196.76|0
1651258810000|2022-04-29 19:00:10|199.59|197.19|200.02|197.62|200.31|197.91|199.59|197.19|0
1651258820000|2022-04-29 19:00:20|200.17|197.77|200.46|198.06|200.6|198.2|200.17|197.77|0
1651258830000|2022-04-29 19:00:30|201.11|198.71|201.47|199.07|201.61|199.21|201.11|198.71|0
1651258840000|2022-04-29 19:00:40|201.61|199.21|201.32|198.92|201.75|199.35|201.32|198.92|0
1651258850000|2022-04-29 19:00:50|201.46|199.06|201.18|198.78|201.46|199.06|201.18|198.78|0
1651258860000|2022-04-29 19:01:00|201.32|198.92|201.75|199.35|201.75|199.35|201.32|198.92|0
1651258870000|2022-04-29 19:01:10|201.9|199.5|202.33|199.93|202.33|199.93|201.75|199.35|0
1651258880000|2022-04-29 19:01:20|202.48|200.08|202.19|199.79|202.48|200.08|202.12|199.72|0
1651258890000|2022-04-29 19:01:30|202.04|199.64|201.75|199.35|202.19|199.79|201.75|199.35|0
1651258900000|2022-04-29 19:01:40|201.9|199.5|201.18|198.78|201.9|199.5|201.18|198.78|0
1651258910000|2022-04-29 19:01:50|200.89|198.49|200.74|198.34|201.03|198.63|200.6|198.2|0
1651258920000|2022-04-29 19:02:00|200.89|198.49|200.6|198.2|201.03|198.63|200.6|198.2|0
1651258930000|2022-04-29 19:02:10|200.17|197.77|199.45|197.05|200.17|197.77|199.3|196.9|0
1651258940000|2022-04-29 19:02:20|199.02|196.62|199.73|197.33|199.73|197.33|199.02|196.62|0
1651258950000|2022-04-29 19:02:30|200.31|197.91|199.59|197.19|200.31|197.91|199.59|197.19|0
1651258960000|2022-04-29 19:02:40|199.02|196.62|199.73|197.33|199.73|197.33|199.02|196.62|0
1651258970000|2022-04-29 19:02:50|199.38|196.98|199.73|197.33|199.73|197.33|199.38|196.98|0
1651258980000|2022-04-29 19:03:00|199.88|197.48|199.16|196.76|199.88|197.48|199.16|196.76|0
1651258990000|2022-04-29 19:03:10|199.02|196.62|199.02|196.62|199.02|196.62|198.73|196.33|0
1651259000000|2022-04-29 19:03:20|199.3|196.9|199.59|197.19|199.73|197.33|199.3|196.9|0
1651259010000|2022-04-29 19:03:30|199.45|197.05|199.3|196.9|199.88|197.48|199.3|196.9|0
1651259020000|2022-04-29 19:03:40|199.16|196.76|199.16|196.76|199.16|196.76|199.01|196.61|0
1651259030000|2022-04-29 19:03:50|199.59|197.19|199.59|197.19|199.73|197.33|199.45|197.05|0
1651259040000|2022-04-29 19:04:00|199.73|197.33|199.73|197.33|199.73|197.33|199.44|197.04|0
1651259050000|2022-04-29 19:04:10|200.02|197.62|200.31|197.91|200.31|197.91|200.02|197.62|0
1651259060000|2022-04-29 19:04:20|200.45|198.05|200.02|197.62|200.45|198.05|200.02|197.62|0
1651259070000|2022-04-29 19:04:30|200.16|197.76|200.16|197.76|200.45|198.05|200.16|197.76|0
1651259080000|2022-04-29 19:04:40|200.45|198.05|199.88|197.48|200.45|198.05|199.88|197.48|0
1651259090000|2022-04-29 19:04:50|200.02|197.62|200.24|197.84|200.31|197.91|200.02|197.62|0
1651259100000|2022-04-29 19:05:00|199.87|197.47|200.59|198.19|200.59|198.19|199.87|197.47|0
1651259110000|2022-04-29 19:05:10|200.74|198.34|201.46|199.06|201.46|199.06|200.74|198.34|0
1651259120000|2022-04-29 19:05:20|201.32|198.92|201.89|199.49|201.89|199.49|201.32|198.92|0
1651259130000|2022-04-29 19:05:30|202.18|199.78|202.04|199.64|202.18|199.78|202.04|199.64|0
1651259140000|2022-04-29 19:05:40|202.18|199.78|201.75|199.35|202.18|199.78|201.75|199.35|0
1651259150000|2022-04-29 19:05:50|201.6|199.2|202.18|199.78|202.18|199.78|201.6|199.2|0
1651259160000|2022-04-29 19:06:00|202.33|199.93|202.47|200.07|202.47|200.07|202.18|199.78|0
1651259170000|2022-04-29 19:06:10|202.33|199.93|202.33|199.93|202.47|200.07|202.33|199.93|0
1651259180000|2022-04-29 19:06:20|202.76|200.36|202.76|200.36|202.76|200.36|202.76|200.36|0
1651259190000|2022-04-29 19:06:30|202.91|200.51|202.91|200.51|202.91|200.51|202.91|200.51|0
1651259200000|2022-04-29 19:06:40|203.05|200.65|202.76|200.36|203.05|200.65|202.76|200.36|0
1651259210000|2022-04-29 19:06:50|202.91|200.51|203.05|200.65|203.05|200.65|202.91|200.51|0
1651259220000|2022-04-29 19:07:00|203.2|200.8|203.2|200.8|203.2|200.8|203.05|200.65|0
1651259230000|2022-04-29 19:07:10|203.05|200.65|203.2|200.8|203.2|200.8|202.91|200.51|0
1651259240000|2022-04-29 19:07:20|203.63|201.23|203.34|200.94|203.63|201.23|203.34|200.94|0
1651259250000|2022-04-29 19:07:30|203.2|200.8|203.2|200.8|203.34|200.94|203.2|200.8|0
1651259260000|2022-04-29 19:07:40|203.34|200.94|203.34|200.94|203.34|200.94|203.05|200.65|0
1651259270000|2022-04-29 19:07:50|203.49|201.09|203.92|201.52|204.07|201.67|203.49|201.09|0
1651259280000|2022-04-29 19:08:00|204.22|201.82|204.36|201.96|204.36|201.96|204.07|201.67|0
1651259290000|2022-04-29 19:08:10|204.51|202.11|204.8|202.4|204.8|202.4|204.51|202.11|0
1651259300000|2022-04-29 19:08:20|204.65|202.25|204.94|202.54|204.94|202.54|204.65|202.25|0
1651259310000|2022-04-29 19:08:30|205.09|202.69|205.24|202.84|205.24|202.84|205.09|202.69|0
1651259320000|2022-04-29 19:08:40|205.09|202.69|204.8|202.4|205.09|202.69|204.65|202.25|0
1651259330000|2022-04-29 19:08:50|204.51|202.11|203.92|201.52|204.51|202.11|203.92|201.52|0
1651259340000|2022-04-29 19:09:00|204.21|201.81|204.21|201.81|204.21|201.81|203.92|201.52|0
1651259350000|2022-04-29 19:09:10|204.51|202.11|204.07|201.67|204.65|202.25|204.07|201.67|0
1651259360000|2022-04-29 19:09:20|204.21|201.81|204.65|202.25|204.8|202.4|204.21|201.81|0
1651259370000|2022-04-29 19:09:30|204.8|202.4|204.8|202.4|204.94|202.54|204.65|202.25|0
1651259390000|2022-04-29 19:09:50|205.24|202.84|205.23|202.83|205.38|202.98|205.23|202.83|0
1651259400000|2022-04-29 19:10:00|205.09|202.69|205.38|202.98|205.53|203.13|205.09|202.69|0
1651259410000|2022-04-29 19:10:10|205.23|202.83|205.53|203.13|205.53|203.13|205.23|202.83|0
1651259420000|2022-04-29 19:10:20|205.38|202.98|205.53|203.13|205.53|203.13|205.38|202.98|0
1651259430000|2022-04-29 19:10:30|205.82|203.42|205.82|203.42|205.97|203.57|205.82|203.42|0
1651259440000|2022-04-29 19:10:40|205.67|203.27|205.53|203.13|205.67|203.27|205.38|202.98|0
1651259450000|2022-04-29 19:10:50|205.67|203.27|205.38|202.98|205.67|203.27|205.38|202.98|0
1651259460000|2022-04-29 19:11:00|205.23|202.83|204.8|202.4|205.23|202.83|204.8|202.4|0
1651259470000|2022-04-29 19:11:10|204.07|201.67|205.09|202.69|205.09|202.69|204.07|201.67|0
1651259480000|2022-04-29 19:11:20|204.65|202.25|204.07|201.67|204.65|202.25|204.07|201.67|0
1651259490000|2022-04-29 19:11:30|203.77|201.37|204.58|202.18|204.58|202.18|203.77|201.37|0
1651259500000|2022-04-29 19:11:40|204.94|202.54|204.5|202.1|204.94|202.54|204.5|202.1|0
1651259510000|2022-04-29 19:11:50|204.65|202.25|204.65|202.25|204.79|202.39|204.65|202.25|0
1651259520000|2022-04-29 19:12:00|204.94|202.54|205.38|202.98|205.38|202.98|204.94|202.54|0
1651259530000|2022-04-29 19:12:10|205.53|203.13|205.53|203.13|205.67|203.27|205.53|203.13|0
1651259540000|2022-04-29 19:12:20|205.67|203.27|205.67|203.27|205.67|203.27|205.6|203.2|0
1651259550000|2022-04-29 19:12:30|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1651259560000|2022-04-29 19:12:40|205.67|203.27|205.82|203.42|205.82|203.42|205.52|203.12|0
1651259570000|2022-04-29 19:12:50|205.52|203.12|205.67|203.27|205.96|203.56|205.52|203.12|0
1651259580000|2022-04-29 19:13:00|205.96|203.56|205.82|203.42|205.96|203.56|205.82|203.42|0
1651259590000|2022-04-29 19:13:10|205.96|203.56|206.55|204.15|206.55|204.15|205.96|203.56|0
1651259600000|2022-04-29 19:13:20|206.7|204.3|206.55|204.15|206.84|204.44|206.55|204.15|0
1651259610000|2022-04-29 19:13:30|206.26|203.86|205.82|203.42|206.26|203.86|205.82|203.42|0
1651259620000|2022-04-29 19:13:40|205.96|203.56|206.48|204.08|206.48|204.08|205.96|203.56|0
1651259630000|2022-04-29 19:13:50|207.43|205.03|208.02|205.62|208.02|205.62|207.43|205.03|0
1651259640000|2022-04-29 19:14:00|208.32|205.92|208.76|206.36|208.76|206.36|208.32|205.92|0
1651259650000|2022-04-29 19:14:10|209.05|206.65|208.61|206.21|209.05|206.65|208.61|206.21|0
1651259660000|2022-04-29 19:14:20|208.17|205.77|208.17|205.77|208.32|205.92|208.17|205.77|0
1651259670000|2022-04-29 19:14:30|208.02|205.62|208.02|205.62|208.17|205.77|208.02|205.62|0
1651259680000|2022-04-29 19:14:40|207.87|205.47|208.31|205.91|208.31|205.91|207.87|205.47|0
1651259690000|2022-04-29 19:14:50|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1651259700000|2022-04-29 19:15:00|208.31|205.91|209.94|207.54|210.53|208.13|208.31|205.91|0
1651259710000|2022-04-29 19:15:10|206.74|204.34|206.3|203.9|206.89|204.49|206.3|203.9|0
1651259720000|2022-04-29 19:15:20|205.86|203.46|207.48|205.08|207.48|205.08|205.86|203.46|0
1651259730000|2022-04-29 19:15:30|207.63|205.23|207.27|204.87|207.63|205.23|207.27|204.87|0
1651259740000|2022-04-29 19:15:40|207.12|204.72|207.56|205.16|207.56|205.16|207.12|204.72|0
1651259750000|2022-04-29 19:15:50|207.71|205.31|207.71|205.31|207.71|205.31|207.71|205.31|0
1651259760000|2022-04-29 19:16:00|207.56|205.16|207.27|204.87|207.56|205.16|207.27|204.87|0
1651259770000|2022-04-29 19:16:10|207.42|205.02|208.44|206.04|208.44|206.04|207.42|205.02|0
1651259780000|2022-04-29 19:16:20|208.59|206.19|208.74|206.34|208.74|206.34|208.44|206.04|0
1651259790000|2022-04-29 19:16:30|208.88|206.48|208|205.6|208.88|206.48|208|205.6|0
1651259800000|2022-04-29 19:16:40|208.3|205.9|208.81|206.41|208.81|206.41|208.3|205.9|0
1651259810000|2022-04-29 19:16:50|208.88|206.48|208.74|206.34|209.03|206.63|208.74|206.34|0
1651259820000|2022-04-29 19:17:00|208.88|206.48|208.74|206.34|209.18|206.78|208.74|206.34|0
1651259830000|2022-04-29 19:17:10|208.08|205.68|207.56|205.16|208.08|205.68|207.56|205.16|0
1651259840000|2022-04-29 19:17:20|207.27|204.87|207.86|205.46|207.86|205.46|207.27|204.87|0
1651259850000|2022-04-29 19:17:30|207.42|205.02|206.68|204.28|207.42|205.02|206.68|204.28|0
1651259860000|2022-04-29 19:17:40|206.39|203.99|205.66|203.26|206.39|203.99|205.66|203.26|0
1651259870000|2022-04-29 19:17:50|205.22|202.82|205.22|202.82|205.66|203.26|205.22|202.82|0
1651259880000|2022-04-29 19:18:00|205.52|203.12|204.79|202.39|205.52|203.12|204.64|202.24|0
1651259890000|2022-04-29 19:18:10|204.64|202.24|204.35|201.95|204.64|202.24|204.35|201.95|0
1651259900000|2022-04-29 19:18:20|204.5|202.1|204.64|202.24|204.64|202.24|204.21|201.81|0
1651259910000|2022-04-29 19:18:30|204.79|202.39|205.22|202.82|205.22|202.82|204.79|202.39|0
1651259920000|2022-04-29 19:18:40|205.08|202.68|205.95|203.55|206.1|203.7|205.08|202.68|0
1651259930000|2022-04-29 19:18:50|205.66|203.26|205.08|202.68|205.66|203.26|205.08|202.68|0
1651259940000|2022-04-29 19:19:00|205.22|202.82|204.35|201.95|205.22|202.82|204.35|201.95|0
1651259950000|2022-04-29 19:19:10|203.77|201.37|203.48|201.08|203.77|201.37|203.19|200.79|0
1651259960000|2022-04-29 19:19:20|204.21|201.81|203.77|201.37|204.21|201.81|203.77|201.37|0
1651259970000|2022-04-29 19:19:30|203.63|201.23|203.05|200.65|203.63|201.23|203.05|200.65|0
1651259980000|2022-04-29 19:19:40|203.19|200.79|203.27|200.87|203.48|201.08|203.19|200.79|0
1651259990000|2022-04-29 19:19:50|203.34|200.94|203.48|201.08|203.77|201.37|203.34|200.94|0
1651260000000|2022-04-29 19:20:00|203.19|200.79|203.34|200.94|203.34|200.94|203.05|200.65|0
1651260010000|2022-04-29 19:20:10|203.05|200.65|203.77|201.37|203.77|201.37|203.05|200.65|0
1651260020000|2022-04-29 19:20:20|203.62|201.22|204.49|202.09|204.49|202.09|203.62|201.22|0
1651260030000|2022-04-29 19:20:30|205.08|202.68|205.22|202.82|205.51|203.11|205.08|202.68|0
1651260040000|2022-04-29 19:20:40|204.78|202.38|204.93|202.53|205.22|202.82|204.78|202.38|0
1651260050000|2022-04-29 19:20:50|204.78|202.38|204.64|202.24|205.08|202.68|204.49|202.09|0
1651260060000|2022-04-29 19:21:00|204.78|202.38|205.08|202.68|205.08|202.68|204.78|202.38|0
1651260070000|2022-04-29 19:21:10|205.37|202.97|206.24|203.84|206.24|203.84|205.37|202.97|0
1651260080000|2022-04-29 19:21:20|206.83|204.43|207.26|204.86|207.26|204.86|206.83|204.43|0
1651260090000|2022-04-29 19:21:30|207.12|204.72|206.68|204.28|207.12|204.72|206.68|204.28|0
1651260100000|2022-04-29 19:21:40|206.53|204.13|206.53|204.13|207.12|204.72|206.53|204.13|0
1651260110000|2022-04-29 19:21:50|206.83|204.43|207.12|204.72|207.12|204.72|206.68|204.28|0
1651260120000|2022-04-29 19:22:00|207.26|204.86|207.34|204.94|207.34|204.94|207.12|204.72|0
1651260130000|2022-04-29 19:22:10|207.41|205.01|207.12|204.72|207.41|205.01|207.12|204.72|0
1651260140000|2022-04-29 19:22:20|206.97|204.57|208.15|205.75|208.15|205.75|206.53|204.13|0
1651260150000|2022-04-29 19:22:30|208.45|206.05|208.45|206.05|208.45|206.05|208.3|205.9|0
1651260160000|2022-04-29 19:22:40|208.3|205.9|208.15|205.75|208.3|205.9|208.08|205.68|0
1651260170000|2022-04-29 19:22:50|207.86|205.46|208.15|205.75|208.15|205.75|207.86|205.46|0
1651260180000|2022-04-29 19:23:00|208.45|206.05|208.59|206.19|208.59|206.19|208.45|206.05|0
1651260190000|2022-04-29 19:23:10|208.45|206.05|208.3|205.9|208.45|206.05|208.3|205.9|0
1651260200000|2022-04-29 19:23:20|208.15|205.75|207.13|204.73|208.15|205.75|206.99|204.59|0
1651260210000|2022-04-29 19:23:30|207.28|204.88|206.84|204.44|207.28|204.88|206.84|204.44|0
1651260220000|2022-04-29 19:23:40|206.92|204.52|207.57|205.17|207.57|205.17|206.69|204.29|0
1651260230000|2022-04-29 19:23:50|207.28|204.88|206.84|204.44|207.28|204.88|206.69|204.29|0
1651260240000|2022-04-29 19:24:00|206.69|204.29|205.39|202.99|206.69|204.29|205.39|202.99|0
1651260250000|2022-04-29 19:24:10|205.1|202.7|204.95|202.55|205.1|202.7|204.95|202.55|0
1651260260000|2022-04-29 19:24:20|205.1|202.7|204.95|202.55|205.1|202.7|204.52|202.12|0
1651260270000|2022-04-29 19:24:30|205.1|202.7|205.1|202.7|205.1|202.7|204.37|201.97|0
1651260280000|2022-04-29 19:24:40|205.24|202.84|205.1|202.7|205.24|202.84|205.1|202.7|0
1651260290000|2022-04-29 19:24:50|205.53|203.13|205.75|203.35|205.97|203.57|205.53|203.13|0
1651260300000|2022-04-29 19:25:00|205.68|203.28|205.82|203.42|205.97|203.57|205.68|203.28|0
1651260310000|2022-04-29 19:25:10|205.68|203.28|205.97|203.57|205.97|203.57|205.53|203.13|0
1651260320000|2022-04-29 19:25:20|205.1|202.7|205.1|202.7|205.53|203.13|205.1|202.7|0
1651260330000|2022-04-29 19:25:30|204.52|202.12|204.23|201.83|204.52|202.12|203.8|201.4|0
1651260340000|2022-04-29 19:25:40|204.37|201.97|204.66|202.26|204.66|202.26|204.37|201.97|0
1651260350000|2022-04-29 19:25:50|205.1|202.7|205.53|203.13|205.53|203.13|205.1|202.7|0
1651260360000|2022-04-29 19:26:00|205.39|202.99|204.37|201.97|205.39|202.99|204.37|201.97|0
1651260370000|2022-04-29 19:26:10|204.23|201.83|204.37|201.97|204.81|202.41|204.23|201.83|0
1651260380000|2022-04-29 19:26:20|204.08|201.68|205.39|202.99|205.39|202.99|204.08|201.68|0
1651260390000|2022-04-29 19:26:30|205.53|203.13|205.82|203.42|205.97|203.57|205.53|203.13|0
1651260400000|2022-04-29 19:26:40|205.97|203.57|207.27|204.87|207.27|204.87|205.97|203.57|0
1651260410000|2022-04-29 19:26:50|207.13|204.73|206.55|204.15|207.13|204.73|206.55|204.15|0
1651260420000|2022-04-29 19:27:00|206.4|204|207.2|204.8|207.42|205.02|206.4|204|0
1651260430000|2022-04-29 19:27:10|207.42|205.02|207.86|205.46|207.86|205.46|207.42|205.02|0
1651260440000|2022-04-29 19:27:20|207.71|205.31|207.56|205.16|207.71|205.31|207.56|205.16|0
1651260450000|2022-04-29 19:27:30|207.27|204.87|208.15|205.75|208.15|205.75|207.27|204.87|0
1651260460000|2022-04-29 19:27:40|208.29|205.89|208.15|205.75|208.29|205.89|208.15|205.75|0
1651260470000|2022-04-29 19:27:50|207.71|205.31|208.59|206.19|208.59|206.19|207.71|205.31|0
1651260480000|2022-04-29 19:28:00|208.44|206.04|207.4|205|208.59|206.19|207.4|205|0
1651260490000|2022-04-29 19:28:10|207.26|204.86|207.4|205|207.4|205|207.26|204.86|0
1651260500000|2022-04-29 19:28:20|207.55|205.15|207.26|204.86|207.63|205.23|207.26|204.86|0
1651260510000|2022-04-29 19:28:30|208.59|206.19|208.88|206.48|208.88|206.48|208.59|206.19|0
1651260520000|2022-04-29 19:28:40|208.73|206.33|208.81|206.41|208.88|206.48|208.73|206.33|0
1651260530000|2022-04-29 19:28:50|208.73|206.33|208.59|206.19|209.02|206.62|208.59|206.19|0
1651260540000|2022-04-29 19:29:00|208.44|206.04|208.81|206.41|208.81|206.41|208.44|206.04|0
1651260550000|2022-04-29 19:29:10|208.88|206.48|208.73|206.33|208.88|206.48|208.73|206.33|0
1651260560000|2022-04-29 19:29:20|208.59|206.19|209.61|207.21|209.61|207.21|208.59|206.19|0
1651260570000|2022-04-29 19:29:30|209.9|207.5|209.76|207.36|210.05|207.65|209.76|207.36|0
1651260580000|2022-04-29 19:29:40|209.9|207.5|210.2|207.8|210.2|207.8|209.9|207.5|0
1651260590000|2022-04-29 19:29:50|210.34|207.94|210.49|208.09|210.49|208.09|210.2|207.8|0
1651260600000|2022-04-29 19:30:00|210.34|207.94|210.34|207.94|210.93|208.53|210.34|207.94|0
1651260610000|2022-04-29 19:30:10|210.86|208.46|210.64|208.24|210.86|208.46|209.9|207.5|0
1651260620000|2022-04-29 19:30:20|210.79|208.39|211.3|208.9|211.3|208.9|210.79|208.39|0
1651260630000|2022-04-29 19:30:30|211.38|208.98|211.52|209.12|211.52|209.12|211.23|208.83|0
1651260640000|2022-04-29 19:30:40|211.67|209.27|211.52|209.12|211.67|209.27|211.52|209.12|0
1651260650000|2022-04-29 19:30:50|211.45|209.05|211.52|209.12|211.52|209.12|211.08|208.68|0
1651260660000|2022-04-29 19:31:00|211.37|208.97|210.93|208.53|211.37|208.97|210.93|208.53|0
1651260670000|2022-04-29 19:31:10|211.08|208.68|210.78|208.38|211.08|208.68|210.78|208.38|0
1651260680000|2022-04-29 19:31:20|210.93|208.53|210.64|208.24|210.93|208.53|210.64|208.24|0
1651260690000|2022-04-29 19:31:30|210.49|208.09|210.86|208.46|210.86|208.46|210.49|208.09|0
1651260700000|2022-04-29 19:31:40|210.78|208.38|210.93|208.53|210.93|208.53|210.64|208.24|0
1651260710000|2022-04-29 19:31:50|211.08|208.68|210.64|208.24|211.08|208.68|210.64|208.24|0
1651260720000|2022-04-29 19:32:00|211.01|208.61|210.49|208.09|211.08|208.68|210.49|208.09|0
1651260730000|2022-04-29 19:32:10|209.75|207.35|207.56|205.16|209.75|207.35|207.56|205.16|0
1651260740000|2022-04-29 19:32:20|207.12|204.72|208|205.6|208|205.6|207.12|204.72|0
1651260750000|2022-04-29 19:32:30|208.66|206.26|207.85|205.45|208.66|206.26|207.85|205.45|0
1651260760000|2022-04-29 19:32:40|207.27|204.87|206.39|203.99|207.27|204.87|206.39|203.99|0
1651260770000|2022-04-29 19:32:50|205.96|203.56|206.39|203.99|206.54|204.14|205.96|203.56|0
1651260780000|2022-04-29 19:33:00|205.96|203.56|206.76|204.36|206.76|204.36|205.96|203.56|0
1651260790000|2022-04-29 19:33:10|206.25|203.85|206.68|204.28|206.68|204.28|206.1|203.7|0
1651260800000|2022-04-29 19:33:20|206.25|203.85|206.39|203.99|206.68|204.28|206.25|203.85|0
1651260810000|2022-04-29 19:33:30|206.54|204.14|207.56|205.16|207.56|205.16|206.54|204.14|0
1651260820000|2022-04-29 19:33:40|208|205.6|207.12|204.72|208|205.6|206.98|204.58|0
1651260830000|2022-04-29 19:33:50|206.68|204.28|206.54|204.14|206.68|204.28|206.1|203.7|0
1651260840000|2022-04-29 19:34:00|205.52|203.12|205.81|203.41|205.81|203.41|205.38|202.98|0
1651260850000|2022-04-29 19:34:10|205.96|203.56|207.56|205.16|207.56|205.16|205.96|203.56|0
1651260860000|2022-04-29 19:34:20|207.41|205.01|206.97|204.57|207.41|205.01|206.97|204.57|0
1651260870000|2022-04-29 19:34:30|206.54|204.14|206.83|204.43|207.7|205.3|206.54|204.14|0
1651260880000|2022-04-29 19:34:40|206.25|203.85|207.12|204.72|207.12|204.72|206.25|203.85|0
1651260890000|2022-04-29 19:34:50|207.27|204.87|207.27|204.87|207.34|204.94|207.27|204.87|0
1651260900000|2022-04-29 19:35:00|208.14|205.74|208.43|206.03|208.43|206.03|208.14|205.74|0
1651260910000|2022-04-29 19:35:10|208.14|205.74|208.73|206.33|208.73|206.33|208.14|205.74|0
1651260920000|2022-04-29 19:35:20|208.58|206.18|208.73|206.33|208.73|206.33|208.29|205.89|0
1651260930000|2022-04-29 19:35:30|208.58|206.18|208.43|206.03|208.58|206.18|208.43|206.03|0
1651260940000|2022-04-29 19:35:40|208.58|206.18|208.58|206.18|208.72|206.32|208.58|206.18|0
1651260950000|2022-04-29 19:35:50|208.72|206.32|208.58|206.18|208.72|206.32|208.51|206.11|0
1651260960000|2022-04-29 19:36:00|208.72|206.32|209.46|207.06|209.6|207.2|208.43|206.03|0
1651260970000|2022-04-29 19:36:10|209.02|206.62|208.58|206.18|209.02|206.62|207.7|205.3|0
1651260980000|2022-04-29 19:36:20|208.72|206.32|208.87|206.47|208.87|206.47|208.72|206.32|0
1651260990000|2022-04-29 19:36:30|209.02|206.62|208.87|206.47|209.02|206.62|208.29|205.89|0
1651261000000|2022-04-29 19:36:40|208.58|206.18|206.97|204.57|208.58|206.18|206.97|204.57|0
1651261010000|2022-04-29 19:36:50|206.54|204.14|208.43|206.03|208.43|206.03|206.54|204.14|0
1651261020000|2022-04-29 19:37:00|209.02|206.62|209.75|207.35|209.75|207.35|209.02|206.62|0
1651261030000|2022-04-29 19:37:10|208.43|206.03|208.14|205.74|209.16|206.76|208.14|205.74|0
1651261040000|2022-04-29 19:37:20|207.55|205.15|207.12|204.72|207.55|205.15|207.12|204.72|0
1651261050000|2022-04-29 19:37:30|206.97|204.57|207.12|204.72|207.12|204.72|206.97|204.57|0
1651261060000|2022-04-29 19:37:40|207.26|204.86|207.41|205.01|207.85|205.45|207.26|204.86|0
1651261070000|2022-04-29 19:37:50|207.7|205.3|207.99|205.59|207.99|205.59|207.7|205.3|0
1651261080000|2022-04-29 19:38:00|208.28|205.88|208.28|205.88|208.51|206.11|208.28|205.88|0
1651261090000|2022-04-29 19:38:10|208.58|206.18|208.43|206.03|209.31|206.91|208.43|206.03|0
1651261100000|2022-04-29 19:38:20|208.58|206.18|208.43|206.03|208.58|206.18|208.43|206.03|0
1651261110000|2022-04-29 19:38:30|208.87|206.47|207.34|204.94|208.87|206.47|207.26|204.86|0
1651261120000|2022-04-29 19:38:40|207.41|205.01|206.82|204.42|207.41|205.01|206.82|204.42|0
1651261130000|2022-04-29 19:38:50|207.26|204.86|206.97|204.57|207.26|204.86|206.39|203.99|0
1651261140000|2022-04-29 19:39:00|207.55|205.15|206.24|203.84|207.55|205.15|206.24|203.84|0
1651261150000|2022-04-29 19:39:10|206.68|204.28|206.97|204.57|206.97|204.57|206.68|204.28|0
1651261160000|2022-04-29 19:39:20|207.12|204.72|205.95|203.55|207.26|204.86|205.95|203.55|0
1651261170000|2022-04-29 19:39:30|206.1|203.7|204.5|202.1|206.1|203.7|204.5|202.1|0
1651261180000|2022-04-29 19:39:40|204.94|202.54|205.37|202.97|205.37|202.97|204.79|202.39|0
1651261190000|2022-04-29 19:39:50|205.95|203.55|207.11|204.71|207.11|204.71|205.95|203.55|0
1651261200000|2022-04-29 19:40:00|206.97|204.57|206.53|204.13|206.97|204.57|206.53|204.13|0
1651261210000|2022-04-29 19:40:10|206.82|204.42|206.68|204.28|206.82|204.42|206.24|203.84|0
1651261220000|2022-04-29 19:40:20|206.32|203.92|205.59|203.19|206.32|203.92|205.59|203.19|0
1651261230000|2022-04-29 19:40:30|205.52|203.12|204.65|202.25|205.52|203.12|204.65|202.25|0
1651261240000|2022-04-29 19:40:40|204.5|202.1|204.79|202.39|204.94|202.54|204.36|201.96|0
1651261250000|2022-04-29 19:40:50|204.36|201.96|204.5|202.1|204.5|202.1|204.14|201.74|0
1651261260000|2022-04-29 19:41:00|204.65|202.25|205.51|203.11|205.95|203.55|204.65|202.25|0
1651261270000|2022-04-29 19:41:10|205.8|203.4|205.95|203.55|205.95|203.55|205.66|203.26|0
1651261280000|2022-04-29 19:41:20|205.51|203.11|205.66|203.26|205.66|203.26|205.08|202.68|0
1651261290000|2022-04-29 19:41:30|205.51|203.11|205.37|202.97|205.51|203.11|204.79|202.39|0
1651261300000|2022-04-29 19:41:40|205.8|203.4|206.24|203.84|206.24|203.84|205.37|202.97|0
1651261310000|2022-04-29 19:41:50|206.09|203.69|206.24|203.84|206.24|203.84|205.66|203.26|0
1651261320000|2022-04-29 19:42:00|206.97|204.57|206.09|203.69|206.97|204.57|206.09|203.69|0
1651261330000|2022-04-29 19:42:10|206.68|204.28|206.24|203.84|206.97|204.57|206.09|203.69|0
1651261340000|2022-04-29 19:42:20|206.38|203.98|206.82|204.42|206.82|204.42|206.38|203.98|0
1651261350000|2022-04-29 19:42:30|206.68|204.28|207.84|205.44|207.84|205.44|206.68|204.28|0
1651261360000|2022-04-29 19:42:40|207.99|205.59|207.4|205|207.99|205.59|207.4|205|0
1651261370000|2022-04-29 19:42:50|207.26|204.86|207.84|205.44|207.84|205.44|207.26|204.86|0
1651261380000|2022-04-29 19:43:00|208.13|205.73|207.55|205.15|208.28|205.88|207.55|205.15|0
1651261390000|2022-04-29 19:43:10|207.4|205|207.11|204.71|207.55|205.15|207.11|204.71|0
1651261400000|2022-04-29 19:43:20|206.24|203.84|207.4|205|207.4|205|206.24|203.84|0
1651261410000|2022-04-29 19:43:30|207.26|204.86|206.9|204.5|207.26|204.86|206.31|203.91|0
1651261420000|2022-04-29 19:43:40|206.96|204.56|207.11|204.71|207.11|204.71|206.53|204.13|0
1651261430000|2022-04-29 19:43:50|206.96|204.56|206.82|204.42|206.96|204.56|206.67|204.27|0
1651261440000|2022-04-29 19:44:00|207.55|205.15|208.57|206.17|208.57|206.17|207.55|205.15|0
1651261450000|2022-04-29 19:44:10|208.06|205.66|208.86|206.46|209.01|206.61|208.06|205.66|0
1651261460000|2022-04-29 19:44:20|208.72|206.32|209.6|207.2|209.6|207.2|208.72|206.32|0
1651261470000|2022-04-29 19:44:30|209.89|207.49|210.62|208.22|210.62|208.22|209.82|207.42|0
1651261480000|2022-04-29 19:44:40|210.48|208.08|210.18|207.78|210.48|208.08|210.18|207.78|0
1651261490000|2022-04-29 19:44:50|209.89|207.49|209.38|206.98|209.89|207.49|209.3|206.9|0
1651261500000|2022-04-29 19:45:00|210.18|207.78|210.48|208.08|210.48|208.08|209.74|207.34|0
1651261510000|2022-04-29 19:45:10|210.18|207.78|210.18|207.78|210.18|207.78|209.45|207.05|0
1651261520000|2022-04-29 19:45:20|209.59|207.19|210.48|208.08|210.62|208.22|209.59|207.19|0
1651261530000|2022-04-29 19:45:30|210.03|207.63|210.62|208.22|210.62|208.22|210.03|207.63|0
1651261540000|2022-04-29 19:45:40|211.06|208.66|211.36|208.96|211.51|209.11|211.06|208.66|0
1651261550000|2022-04-29 19:45:50|211.51|209.11|211.65|209.25|211.65|209.25|211.51|209.11|0
1651261560000|2022-04-29 19:46:00|211.51|209.11|210.03|207.63|211.51|209.11|209.74|207.34|0
1651261570000|2022-04-29 19:46:10|211.21|208.81|211.95|209.55|211.95|209.55|210.92|208.52|0
1651261580000|2022-04-29 19:46:20|212.1|209.7|211.95|209.55|212.1|209.7|211.51|209.11|0
1651261590000|2022-04-29 19:46:30|212.24|209.84|212.24|209.84|212.54|210.14|212.24|209.84|0
1651261600000|2022-04-29 19:46:40|212.39|209.99|212.69|210.29|212.69|210.29|212.39|209.99|0
1651261610000|2022-04-29 19:46:50|214.6|212.2|214.9|212.5|214.9|212.5|214.16|211.76|0
1651261620000|2022-04-29 19:47:00|215.04|212.64|215.93|213.53|215.93|213.53|215.04|212.64|0
1651261630000|2022-04-29 19:47:10|215.78|213.38|215.93|213.53|215.93|213.53|215.49|213.09|0
1651261640000|2022-04-29 19:47:20|216.23|213.83|216.67|214.27|216.67|214.27|215.93|213.53|0
1651261650000|2022-04-29 19:47:30|216.38|213.98|215.5|213.1|216.97|214.57|215.5|213.1|0
1651261660000|2022-04-29 19:47:40|215.65|213.25|216.55|214.15|216.55|214.15|215.65|213.25|0
1651261670000|2022-04-29 19:47:50|216.25|213.85|216.4|214|216.4|214|216.25|213.85|0
1651261680000|2022-04-29 19:48:00|216.1|213.7|215.06|212.66|216.1|213.7|215.06|212.66|0
1651261690000|2022-04-29 19:48:10|215.2|212.8|215.8|213.4|215.8|213.4|214.91|212.51|0
1651261700000|2022-04-29 19:48:20|216.1|213.7|215.8|213.4|216.1|213.7|215.35|212.95|0
1651261710000|2022-04-29 19:48:30|215.35|212.95|214.61|212.21|215.65|213.25|214.61|212.21|0
1651261720000|2022-04-29 19:48:40|214.76|212.36|215.05|212.65|215.05|212.65|214.76|212.36|0
1651261730000|2022-04-29 19:48:50|214.61|212.21|214.76|212.36|214.91|212.51|214.61|212.21|0
1651261740000|2022-04-29 19:49:00|215.65|213.25|216.54|214.14|216.54|214.14|215.65|213.25|0
1651261750000|2022-04-29 19:49:10|216.25|213.85|216.84|214.44|216.84|214.44|216.25|213.85|0
1651261760000|2022-04-29 19:49:20|216.54|214.14|217.59|215.19|217.59|215.19|216.54|214.14|0
1651261770000|2022-04-29 19:49:30|217.29|214.89|217.59|215.19|217.59|215.19|217.14|214.74|0
1651261780000|2022-04-29 19:49:40|218.04|215.64|218.27|215.87|218.27|215.87|217.89|215.49|0
1651261790000|2022-04-29 19:49:50|218.34|215.94|218.34|215.94|218.34|215.94|218.19|215.79|0
1651261800000|2022-04-29 19:50:00|218.19|215.79|220.45|218.05|220.45|218.05|218.19|215.79|0
1651261810000|2022-04-29 19:50:10|220.15|217.75|222.11|219.71|222.11|219.71|220.15|217.75|0
1651261820000|2022-04-29 19:50:20|222.57|220.17|222.87|220.47|222.87|220.47|222.42|220.02|0
1651261830000|2022-04-29 19:50:30|223.18|220.78|223.33|220.93|223.33|220.93|223.18|220.78|0
1651261840000|2022-04-29 19:50:40|223.79|221.39|223.18|220.78|223.79|221.39|223.18|220.78|0
1651261850000|2022-04-29 19:50:50|223.63|221.23|224.09|221.69|225.01|222.61|223.63|221.23|0
1651261860000|2022-04-29 19:51:00|224.55|222.15|223.48|221.08|224.55|222.15|223.26|220.86|0
1651261870000|2022-04-29 19:51:10|223.33|220.93|223.48|221.08|223.48|221.08|222.57|220.17|0
1651261880000|2022-04-29 19:51:20|222.87|220.47|222.11|219.71|222.87|220.47|221.51|219.11|0
1651261890000|2022-04-29 19:51:30|221.51|219.11|221.66|219.26|221.66|219.26|221.36|218.96|0
1651261900000|2022-04-29 19:51:40|221.89|219.49|221.05|218.65|221.89|219.49|220.45|218.05|0
1651261910000|2022-04-29 19:51:50|221.2|218.8|221.05|218.65|221.66|219.26|221.05|218.65|0
1651261920000|2022-04-29 19:52:00|220.45|218.05|221.35|218.95|221.35|218.95|220.45|218.05|0
1651261930000|2022-04-29 19:52:10|221.2|218.8|220.75|218.35|221.2|218.8|220.75|218.35|0
1651261940000|2022-04-29 19:52:20|221.05|218.65|221.35|218.95|221.35|218.95|221.05|218.65|0
1651261950000|2022-04-29 19:52:30|220.9|218.5|220.9|218.5|221.81|219.41|220.9|218.5|0
1651261960000|2022-04-29 19:52:40|220.45|218.05|221.51|219.11|221.51|219.11|220.45|218.05|0
1651261970000|2022-04-29 19:52:50|221.81|219.41|221.51|219.11|221.81|219.41|221.51|219.11|0
1651261980000|2022-04-29 19:53:00|222.42|220.02|222.87|220.47|222.87|220.47|222.42|220.02|0
1651261990000|2022-04-29 19:53:10|223.18|220.78|223.48|221.08|223.48|221.08|222.87|220.47|0
1651262000000|2022-04-29 19:53:20|223.33|220.93|222.87|220.47|223.33|220.93|222.87|220.47|0
1651262010000|2022-04-29 19:53:30|223.33|220.93|222.72|220.32|223.33|220.93|222.72|220.32|0
1651262020000|2022-04-29 19:53:40|222.41|220.01|221.96|219.56|222.41|220.01|221.05|218.65|0
1651262030000|2022-04-29 19:53:50|222.26|219.86|222.57|220.17|222.57|220.17|221.81|219.41|0
1651262040000|2022-04-29 19:54:00|223.17|220.77|223.78|221.38|223.78|221.38|223.17|220.77|0
1651262050000|2022-04-29 19:54:10|224.09|221.69|224.85|222.45|224.85|222.45|224.09|221.69|0
1651262060000|2022-04-29 19:54:20|224.7|222.3|225.01|222.61|225.01|222.61|224.39|221.99|0
1651262070000|2022-04-29 19:54:30|224.85|222.45|225.31|222.91|225.31|222.91|224.85|222.45|0
1651262080000|2022-04-29 19:54:40|225.62|223.22|224.09|221.69|225.62|223.22|224.09|221.69|0
1651262090000|2022-04-29 19:54:50|225.31|222.91|224.24|221.84|225.46|223.06|224.24|221.84|0
1651262100000|2022-04-29 19:55:00|224.7|222.3|224.24|221.84|225.77|223.37|224.24|221.84|0
1651262110000|2022-04-29 19:55:10|225.62|223.22|224.93|222.53|225.62|223.22|224.55|222.15|0
1651262120000|2022-04-29 19:55:20|225.31|222.91|222.87|220.47|225.31|222.91|222.87|220.47|0
1651262130000|2022-04-29 19:55:30|223.48|221.08|223.93|221.53|223.93|221.53|223.48|221.08|0
1651262140000|2022-04-29 19:55:40|224.24|221.84|224.24|221.84|224.62|222.22|224.24|221.84|0
1651262150000|2022-04-29 19:55:50|224.39|221.99|224.54|222.14|224.54|222.14|224.32|221.92|0
1651262160000|2022-04-29 19:56:00|224.01|221.61|224.39|221.99|225|222.6|224.01|221.61|0
1651262170000|2022-04-29 19:56:10|224.09|221.69|224.54|222.14|224.62|222.22|224.09|221.69|0
1651262180000|2022-04-29 19:56:20|225.46|223.06|225.77|223.37|225.77|223.37|225.31|222.91|0
1651262190000|2022-04-29 19:56:30|225.62|223.22|225.77|223.37|225.77|223.37|225.62|223.22|0
1651262200000|2022-04-29 19:56:40|225.31|222.91|225.16|222.76|225.31|222.91|225.16|222.76|0
1651262210000|2022-04-29 19:56:50|225.31|222.91|225.61|223.21|225.61|223.21|225.31|222.91|0
1651262220000|2022-04-29 19:57:00|225.39|222.99|227|224.6|227|224.6|225.39|222.99|0
1651262230000|2022-04-29 19:57:10|227.23|224.83|225.92|223.52|227.23|224.83|225.92|223.52|0
1651262240000|2022-04-29 19:57:20|226.07|223.67|226.53|224.13|226.53|224.13|226.07|223.67|0
1651262250000|2022-04-29 19:57:30|227.3|224.9|227.61|225.21|227.61|225.21|227|224.6|0
1651262260000|2022-04-29 19:57:40|227.15|224.75|227.3|224.9|227.3|224.9|227|224.6|0
1651262270000|2022-04-29 19:57:50|227.61|225.21|227.3|224.9|227.77|225.37|227.3|224.9|0
1651262280000|2022-04-29 19:58:00|227.77|225.37|226.84|224.44|227.77|225.37|226.84|224.44|0
1651262290000|2022-04-29 19:58:10|227.46|225.06|226.07|223.67|227.76|225.36|226.07|223.67|0
1651262300000|2022-04-29 19:58:20|226.46|224.06|225.46|223.06|226.46|224.06|225.46|223.06|0
1651262310000|2022-04-29 19:58:30|225.92|223.52|226.99|224.59|227.61|225.21|225.92|223.52|0
1651262320000|2022-04-29 19:58:40|226.53|224.13|224.11|221.71|226.53|224.13|221.25|218.85|0
1651262330000|2022-04-29 19:58:50|225.02|222.62|225.48|223.08|225.48|223.08|225.02|222.62|0
1651262340000|2022-04-29 19:59:00|226.25|223.85|227.78|225.38|227.78|225.38|226.25|223.85|0
1651262350000|2022-04-29 19:59:10|227.01|224.61|225.33|222.93|227.01|224.61|225.33|222.93|0
1651262360000|2022-04-29 19:59:20|224.87|222.47|225.02|222.62|225.02|222.62|224.87|222.47|0
1651262370000|2022-04-29 19:59:30|224.41|222.01|226.4|224|226.4|224|224.41|222.01|0
1651262380000|2022-04-29 19:59:40|224.71|222.31|226.09|223.69|226.4|224|224.71|222.31|0
1651262390000|2022-04-29 19:59:50|223.8|221.4|220.92|218.52|223.8|221.4|220.92|218.52|0
1651262400000|2022-04-29 20:00:00|221.82|219.42|220.46|218.06|221.82|219.42|219.86|217.46|0
1651262410000|2022-04-29 20:00:10|221.82|219.42|221.52|219.12|222.43|220.03|221.52|219.12|0
1651262420000|2022-04-29 20:00:20|220.31|217.91|218.51|216.11|220.31|217.91|218.51|216.11|0
1651262430000|2022-04-29 20:00:30|218.96|216.56|219.56|217.16|219.56|217.16|218.81|216.41|0
1651262440000|2022-04-29 20:00:40|219.11|216.71|220.46|218.06|220.46|218.06|218.96|216.56|0
1651262450000|2022-04-29 20:00:50|219.71|217.31|220.31|217.91|220.31|217.91|219.11|216.71|0
1651262460000|2022-04-29 20:01:00|220.16|217.76|220.16|217.76|220.16|217.76|219.41|217.01|0
1651262470000|2022-04-29 20:01:10|219.71|217.31|220.61|218.21|220.76|218.36|219.71|217.31|0
1651262480000|2022-04-29 20:01:20|220.31|217.91|220.46|218.06|220.61|218.21|220.31|217.91|0
1651262490000|2022-04-29 20:01:30|220.61|218.21|221.6|219.2|221.6|219.2|220.61|218.21|0
1651262500000|2022-04-29 20:01:40|220.76|218.36|221.07|218.67|221.07|218.67|220.76|218.36|0
1651262510000|2022-04-29 20:01:50|221.37|218.97|221.97|219.57|221.97|219.57|221.37|218.97|0
1651262520000|2022-04-29 20:02:00|221.52|219.12|221.67|219.27|221.67|219.27|221.37|218.97|0
1651262530000|2022-04-29 20:02:10|221.52|219.12|221.37|218.97|221.52|219.12|221.37|218.97|0
1651262540000|2022-04-29 20:02:20|220.91|218.51|220.31|217.91|221.22|218.82|220.31|217.91|0
1651262550000|2022-04-29 20:02:30|220.01|217.61|220.16|217.76|220.61|218.21|219.86|217.46|0
1651262560000|2022-04-29 20:02:40|220.46|218.06|220.31|217.91|220.46|218.06|220.31|217.91|0
1651262570000|2022-04-29 20:02:50|220.16|217.76|220.31|217.91|220.31|217.91|220.16|217.76|0
1651262580000|2022-04-29 20:03:00|220.16|217.76|221.67|219.27|221.67|219.27|220.16|217.76|0
1651262590000|2022-04-29 20:03:10|221.52|219.12|221.21|218.81|221.67|219.27|221.06|218.66|0
1651262600000|2022-04-29 20:03:20|222.12|219.72|221.67|219.27|222.12|219.72|221.67|219.27|0
1651262610000|2022-04-29 20:03:30|222.88|220.48|222.58|220.18|223.03|220.63|222.58|220.18|0
1651262620000|2022-04-29 20:03:40|223.19|220.79|223.19|220.79|223.19|220.79|223.19|220.79|0
1651262630000|2022-04-29 20:03:50|222.88|220.48|222.73|220.33|223.03|220.63|222.73|220.33|0
1651262640000|2022-04-29 20:04:00|222.88|220.48|222.05|219.65|223.19|220.79|222.05|219.65|0
1651262650000|2022-04-29 20:04:10|222.12|219.72|221.21|218.81|222.12|219.72|221.06|218.66|0
1651262660000|2022-04-29 20:04:20|221.52|219.12|221.36|218.96|221.52|219.12|221.21|218.81|0
1651262670000|2022-04-29 20:04:30|221.21|218.81|221.06|218.66|221.52|219.12|221.06|218.66|0
1651262680000|2022-04-29 20:04:40|221.36|218.96|221.21|218.81|221.52|219.12|221.06|218.66|0
1651262690000|2022-04-29 20:04:50|221.36|218.96|221.06|218.66|221.36|218.96|221.06|218.66|0
1651262700000|2022-04-29 20:05:00|220.61|218.21|219.55|217.15|220.61|218.21|219.55|217.15|0
1651262710000|2022-04-29 20:05:10|219.4|217|218.8|216.4|219.4|217|218.8|216.4|0
1651262720000|2022-04-29 20:05:20|218.5|216.1|218.8|216.4|219.1|216.7|218.5|216.1|0
1651262730000|2022-04-29 20:05:30|218.5|216.1|218.5|216.1|218.5|216.1|218.5|216.1|0
1651262740000|2022-04-29 20:05:40|217.9|215.5|217.9|215.5|218.35|215.95|217.9|215.5|0
1651262750000|2022-04-29 20:05:50|217.75|215.35|218.05|215.65|218.05|215.65|217.75|215.35|0
1651262760000|2022-04-29 20:06:00|217.6|215.2|217.6|215.2|217.6|215.2|217.6|215.2|0
1651262770000|2022-04-29 20:06:10|217.75|215.35|217.3|214.9|217.75|215.35|217.3|214.9|0
1651262780000|2022-04-29 20:06:20|217.45|215.05|217|214.6|217.45|215.05|217|214.6|0
1651262790000|2022-04-29 20:06:30|216.85|214.45|216.55|214.15|216.85|214.45|216.55|214.15|0
1651262800000|2022-04-29 20:06:40|216.85|214.45|217.6|215.2|217.6|215.2|216.85|214.45|0
1651262810000|2022-04-29 20:06:50|217.3|214.9|216.85|214.45|217.3|214.9|216.85|214.45|0
1651262820000|2022-04-29 20:07:00|217|214.6|216.7|214.3|217|214.6|216.55|214.15|0
1651262830000|2022-04-29 20:07:10|216.85|214.45|217.45|215.05|217.45|215.05|216.55|214.15|0
1651262840000|2022-04-29 20:07:20|217.75|215.35|218.05|215.65|218.2|215.8|217.75|215.35|0
1651262850000|2022-04-29 20:07:30|217.6|215.2|217.23|214.83|217.6|215.2|217.23|214.83|0
1651262860000|2022-04-29 20:07:40|217.15|214.75|216.85|214.45|217.15|214.75|216.85|214.45|0
1651262870000|2022-04-29 20:07:50|217|214.6|217.9|215.5|217.9|215.5|217|214.6|0
1651262880000|2022-04-29 20:08:00|218.2|215.8|217.75|215.35|218.35|215.95|217.75|215.35|0
1651262890000|2022-04-29 20:08:10|217.6|215.2|216.85|214.45|217.6|215.2|216.85|214.45|0
1651262900000|2022-04-29 20:08:20|217|214.6|216.7|214.3|217.15|214.75|216.7|214.3|0
1651262910000|2022-04-29 20:08:30|216.85|214.45|216.85|214.45|216.85|214.45|216.85|214.45|0
1651262920000|2022-04-29 20:08:40|217|214.6|217.6|215.2|217.6|215.2|217|214.6|0
1651262930000|2022-04-29 20:08:50|217.3|214.9|216.85|214.45|217.3|214.9|216.85|214.45|0
1651262940000|2022-04-29 20:09:00|216.7|214.3|217|214.6|217|214.6|216.4|214|0
1651262950000|2022-04-29 20:09:10|216.55|214.15|216.55|214.15|216.55|214.15|216.4|214|0
1651262960000|2022-04-29 20:09:20|216.1|213.7|216.63|214.23|216.63|214.23|215.95|213.55|0
1651262970000|2022-04-29 20:09:30|216.55|214.15|217|214.6|217|214.6|216.55|214.15|0
1651262980000|2022-04-29 20:09:40|217.3|214.9|217.15|214.75|217.3|214.9|217.15|214.75|0
1651262990000|2022-04-29 20:09:50|217|214.6|216.7|214.3|217|214.6|216.55|214.15|0
1651263000000|2022-04-29 20:10:00|216.55|214.15|216.7|214.3|217|214.6|216.55|214.15|0
1651263010000|2022-04-29 20:10:10|216.55|214.15|216.78|214.38|217|214.6|216.25|213.85|0
1651263020000|2022-04-29 20:10:20|216.63|214.23|215.73|213.33|216.63|214.23|215.73|213.33|0
1651263030000|2022-04-29 20:10:30|215.65|213.25|213.34|210.94|217.88|215.48|213.19|210.79|0
1651263040000|2022-04-29 20:10:40|213.19|210.79|215.39|212.99|215.54|213.14|213.19|210.79|0
1651263050000|2022-04-29 20:10:50|215.69|213.29|215.39|212.99|215.69|213.29|215.39|212.99|0
1651263060000|2022-04-29 20:11:00|214.22|211.82|213.32|210.92|214.22|211.82|213.32|210.92|0
1651263080000|2022-04-29 20:11:20|213.02|210.62|212.58|210.18|213.02|210.62|212.58|210.18|0
1651263090000|2022-04-29 20:11:30|212.73|210.33|212.95|210.55|212.95|210.55|212.73|210.33|0
1651263100000|2022-04-29 20:11:40|213.02|210.62|213.17|210.77|213.17|210.77|213.02|210.62|0
1651263110000|2022-04-29 20:11:50|213.32|210.92|213.47|211.07|213.62|211.22|213.32|210.92|0
1651263120000|2022-04-29 20:12:00|213.62|211.22|213.62|211.22|213.92|211.52|213.62|211.22|0
1651263130000|2022-04-29 20:12:10|213.77|211.37|213.92|211.52|213.99|211.59|213.77|211.37|0
1651263140000|2022-04-29 20:12:20|213.47|211.07|214.44|212.04|214.44|212.04|213.47|211.07|0
1651263150000|2022-04-29 20:12:30|214.81|212.41|214.36|211.96|215.11|212.71|214.36|211.96|0
1651263160000|2022-04-29 20:12:40|214.66|212.26|214.66|212.26|214.66|212.26|214.51|212.11|0
1651263170000|2022-04-29 20:12:50|214.81|212.41|214.96|212.56|214.96|212.56|214.81|212.41|0
1651263180000|2022-04-29 20:13:00|215.11|212.71|215.11|212.71|215.11|212.71|214.96|212.56|0
1651263190000|2022-04-29 20:13:10|214.96|212.56|214.96|212.56|214.96|212.56|214.96|212.56|0
1651263210000|2022-04-29 20:13:30|214.66|212.26|214.21|211.81|214.66|212.26|214.21|211.81|0
1651263220000|2022-04-29 20:13:40|214.06|211.66|214.21|211.81|214.21|211.81|214.06|211.66|0
1651263230000|2022-04-29 20:13:50|214.36|211.96|214.36|211.96|214.51|212.11|214.36|211.96|0
1651263240000|2022-04-29 20:14:00|214.21|211.81|214.14|211.74|214.21|211.81|214.14|211.74|0
1651263250000|2022-04-29 20:14:10|214.06|211.66|214.06|211.66|214.21|211.81|214.06|211.66|0
1651263260000|2022-04-29 20:14:20|213.62|211.22|213.62|211.22|213.91|211.51|213.62|211.22|0
1651263270000|2022-04-29 20:14:30|213.32|210.92|213.17|210.77|213.32|210.92|213.17|210.77|0
1651263280000|2022-04-29 20:14:40|213.32|210.92|213.32|210.92|213.62|211.22|213.32|210.92|0
1651263290000|2022-04-29 20:14:50|213.47|211.07|213.47|211.07|213.62|211.22|213.32|210.92|0
1651263310000|2022-04-29 20:15:10|214.79|211.99|214.71|211.91|214.86|212.06|214.71|211.91|0
1651263320000|2022-04-29 20:15:20|214.64|211.84|214.71|211.91|214.71|211.91|214.64|211.84|0
1651263330000|2022-04-29 20:15:30|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651263340000|2022-04-29 20:15:40|215.01|212.21|215.01|212.21|215.16|212.36|215.01|212.21|0
1651263350000|2022-04-29 20:15:50|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1651263360000|2022-04-29 20:16:00|215.46|212.66|215.16|212.36|215.46|212.66|215.16|212.36|0
1651263370000|2022-04-29 20:16:10|215.46|212.66|215.76|212.96|215.76|212.96|215.46|212.66|0
1651263380000|2022-04-29 20:16:20|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1651475100000|2022-05-02 07:05:00|204.75|202.35|204.98|202.58|205.05|202.65|204.75|202.35|0
1651475110000|2022-05-02 07:05:10|204.9|202.5|205.12|202.72|205.12|202.72|204.9|202.5|0
1651475120000|2022-05-02 07:05:20|205.27|202.87|205.19|202.79|205.34|202.94|204.9|202.5|0
1651475130000|2022-05-02 07:05:30|204.61|202.21|204.61|202.21|204.61|202.21|204.54|202.14|0
1651475140000|2022-05-02 07:05:40|204.54|202.14|204.46|202.06|204.54|202.14|204.46|202.06|0
1651475150000|2022-05-02 07:05:50|204.03|201.63|203.59|201.19|204.03|201.63|203.59|201.19|0
1651475160000|2022-05-02 07:06:00|203.38|200.98|203.09|200.69|203.38|200.98|203.09|200.69|0
1651475170000|2022-05-02 07:06:10|202.72|200.32|203.01|200.61|203.01|200.61|202.72|200.32|0
1651475180000|2022-05-02 07:06:20|203.45|201.05|203.3|200.9|203.45|201.05|203.16|200.76|0
1651475190000|2022-05-02 07:06:30|203.23|200.83|203.3|200.9|203.38|200.98|203.23|200.83|0
1651475200000|2022-05-02 07:06:40|203.38|200.98|203.59|201.19|203.59|201.19|203.23|200.83|0
1651475210000|2022-05-02 07:06:50|203.52|201.12|203.73|201.33|203.88|201.48|203.44|201.04|0
1651475220000|2022-05-02 07:07:00|203.59|201.19|203.73|201.33|203.73|201.33|203.59|201.19|0
1651475230000|2022-05-02 07:07:10|203.3|200.9|203.88|201.48|203.88|201.48|203.3|200.9|0
1651475240000|2022-05-02 07:07:20|204.17|201.77|204.02|201.62|204.17|201.77|203.88|201.48|0
1651475250000|2022-05-02 07:07:30|204.61|202.21|204.54|202.14|204.61|202.21|204.46|202.06|0
1651475260000|2022-05-02 07:07:40|204.61|202.21|204.61|202.21|204.75|202.35|204.61|202.21|0
1651475270000|2022-05-02 07:07:50|204.54|202.14|204.61|202.21|204.75|202.35|204.54|202.14|0
1651475280000|2022-05-02 07:08:00|204.75|202.35|204.68|202.28|204.75|202.35|204.68|202.28|0
1651475290000|2022-05-02 07:08:10|204.75|202.35|205.12|202.72|205.12|202.72|204.75|202.35|0
1651475300000|2022-05-02 07:08:20|205.26|202.86|205.33|202.93|205.33|202.93|205.26|202.86|0
1651475310000|2022-05-02 07:08:30|205.48|203.08|205.77|203.37|205.77|203.37|205.48|203.08|0
1651475320000|2022-05-02 07:08:40|205.92|203.52|205.92|203.52|205.92|203.52|205.92|203.52|0
1651475330000|2022-05-02 07:08:50|205.55|203.15|205.41|203.01|205.55|203.15|205.41|203.01|0
1651475340000|2022-05-02 07:09:00|204.75|202.35|205.04|202.64|205.04|202.64|204.75|202.35|0
1651475350000|2022-05-02 07:09:10|204.9|202.5|204.75|202.35|204.9|202.5|204.75|202.35|0
1651475360000|2022-05-02 07:09:20|204.6|202.2|203.59|201.19|204.6|202.2|203.59|201.19|0
1651475370000|2022-05-02 07:09:30|203.66|201.26|203.73|201.33|203.88|201.48|203.66|201.26|0
1651475380000|2022-05-02 07:09:40|204.1|201.7|204.46|202.06|204.46|202.06|204.02|201.62|0
1651475390000|2022-05-02 07:09:50|204.75|202.35|204.6|202.2|204.75|202.35|204.6|202.2|0
1651475400000|2022-05-02 07:10:00|204.68|202.28|205.19|202.79|205.19|202.79|204.68|202.28|0
1651475410000|2022-05-02 07:10:10|205.12|202.72|205.48|203.08|205.62|203.22|205.12|202.72|0
1651475420000|2022-05-02 07:10:20|205.55|203.15|205.19|202.79|205.62|203.22|205.04|202.64|0
1651475430000|2022-05-02 07:10:30|205.04|202.64|205.62|203.22|205.62|203.22|204.97|202.57|0
1651475440000|2022-05-02 07:10:40|205.41|203.01|205.41|203.01|205.48|203.08|205.41|203.01|0
1651475450000|2022-05-02 07:10:50|205.33|202.93|205.41|203.01|205.41|203.01|205.18|202.78|0
1651475460000|2022-05-02 07:11:00|205.48|203.08|205.48|203.08|205.48|203.08|205.33|202.93|0
1651475470000|2022-05-02 07:11:10|205.26|202.86|205.26|202.86|205.26|202.86|205.26|202.86|0
1651475480000|2022-05-02 07:11:20|205.33|202.93|205.55|203.15|205.55|203.15|205.18|202.78|0
1651475490000|2022-05-02 07:11:30|205.62|203.22|205.77|203.37|205.77|203.37|205.48|203.08|0
1651475500000|2022-05-02 07:11:40|206.06|203.66|205.91|203.51|206.06|203.66|205.77|203.37|0
1651475510000|2022-05-02 07:11:50|205.7|203.3|205.62|203.22|205.7|203.3|205.62|203.22|0
1651475520000|2022-05-02 07:12:00|205.99|203.59|205.99|203.59|205.99|203.59|205.91|203.51|0
1651475530000|2022-05-02 07:12:10|206.06|203.66|205.91|203.51|206.06|203.66|205.91|203.51|0
1651475540000|2022-05-02 07:12:20|205.99|203.59|206.43|204.03|206.43|204.03|205.99|203.59|0
1651475550000|2022-05-02 07:12:30|206.72|204.32|206.79|204.39|206.79|204.39|206.72|204.32|0
1651475560000|2022-05-02 07:12:40|206.94|204.54|206.79|204.39|206.94|204.54|206.79|204.39|0
1651475570000|2022-05-02 07:12:50|207.01|204.61|206.87|204.47|207.01|204.61|206.79|204.39|0
1651475580000|2022-05-02 07:13:00|206.79|204.39|206.72|204.32|206.79|204.39|206.35|203.95|0
1651475590000|2022-05-02 07:13:10|206.64|204.24|206.5|204.1|206.64|204.24|206.5|204.1|0
1651475600000|2022-05-02 07:13:20|206.2|203.8|205.18|202.78|206.2|203.8|205.18|202.78|0
1651475610000|2022-05-02 07:13:30|205.4|203|205.55|203.15|205.62|203.22|205.4|203|0
1651475620000|2022-05-02 07:13:40|205.4|203|205.04|202.64|205.4|203|205.04|202.64|0
1651475630000|2022-05-02 07:13:50|204.82|202.42|204.67|202.27|204.82|202.42|204.38|201.98|0
1651475640000|2022-05-02 07:14:00|204.6|202.2|204.6|202.2|204.67|202.27|204.53|202.13|0
1651475650000|2022-05-02 07:14:10|204.53|202.13|204.45|202.05|204.53|202.13|204.45|202.05|0
1651475660000|2022-05-02 07:14:20|204.09|201.69|203.66|201.26|204.09|201.69|203.66|201.26|0
1651475670000|2022-05-02 07:14:30|203.15|200.75|203.44|201.04|203.44|201.04|203.08|200.68|0
1651475680000|2022-05-02 07:14:40|203.15|200.75|203.44|201.04|203.44|201.04|203.15|200.75|0
1651475690000|2022-05-02 07:14:50|203.51|201.11|203.58|201.18|203.87|201.47|203.51|201.11|0
1651475700000|2022-05-02 07:15:00|203.37|200.97|204.16|201.76|204.16|201.76|203.37|200.97|0
1651475710000|2022-05-02 07:15:10|204.24|201.84|203.44|201.04|204.24|201.84|203.44|201.04|0
1651475720000|2022-05-02 07:15:20|203.15|200.75|202.86|200.46|203.15|200.75|202.86|200.46|0
1651475730000|2022-05-02 07:15:30|202.79|200.39|202.93|200.53|202.93|200.53|202.79|200.39|0
1651475740000|2022-05-02 07:15:40|203|200.6|202.79|200.39|203|200.6|202.79|200.39|0
1651475750000|2022-05-02 07:15:50|202.86|200.46|202.71|200.31|202.93|200.53|202.71|200.31|0
1651475760000|2022-05-02 07:16:00|202.86|200.46|203|200.6|203|200.6|202.86|200.46|0
1651475770000|2022-05-02 07:16:10|203.14|200.74|203.14|200.74|203.14|200.74|203|200.6|0
1651475790000|2022-05-02 07:16:30|203.29|200.89|204.09|201.69|204.16|201.76|203.29|200.89|0
1651475800000|2022-05-02 07:16:40|204.01|201.61|203.72|201.32|204.01|201.61|203.65|201.25|0
1651475820000|2022-05-02 07:17:00|203.8|201.4|203.87|201.47|203.87|201.47|203.8|201.4|0
1651475830000|2022-05-02 07:17:10|204.01|201.61|204.45|202.05|204.45|202.05|204.01|201.61|0
1651475840000|2022-05-02 07:17:20|204.38|201.98|204.45|202.05|204.45|202.05|204.38|201.98|0
1651475850000|2022-05-02 07:17:30|204.59|202.19|204.59|202.19|204.59|202.19|204.52|202.12|0
1651475860000|2022-05-02 07:17:40|204.52|202.12|204.45|202.05|204.59|202.19|204.45|202.05|0
1651475870000|2022-05-02 07:17:50|204.59|202.19|204.96|202.56|204.96|202.56|204.52|202.12|0
1651475880000|2022-05-02 07:18:00|205.25|202.85|205.32|202.92|205.32|202.92|205.25|202.85|0
1651475890000|2022-05-02 07:18:10|205.4|203|205.69|203.29|205.69|203.29|205.4|203|0
1651475900000|2022-05-02 07:18:20|205.32|202.92|205.47|203.07|205.47|203.07|205.32|202.92|0
1651475910000|2022-05-02 07:18:30|205.4|203|205.69|203.29|205.69|203.29|205.4|203|0
1651475920000|2022-05-02 07:18:40|206.2|203.8|206.2|203.8|206.2|203.8|206.2|203.8|0
1651475930000|2022-05-02 07:18:50|206.34|203.94|206.86|204.46|206.86|204.46|206.34|203.94|0
1651475940000|2022-05-02 07:19:00|206.64|204.24|206.71|204.31|206.71|204.31|206.64|204.24|0
1651475950000|2022-05-02 07:19:10|206.64|204.24|206.34|203.94|206.64|204.24|206.34|203.94|0
1651475960000|2022-05-02 07:19:20|206.64|204.24|206.71|204.31|206.71|204.31|206.57|204.17|0
1651475970000|2022-05-02 07:19:30|206.64|204.24|207.15|204.75|207.15|204.75|206.64|204.24|0
1651475980000|2022-05-02 07:19:40|207.08|204.68|206.86|204.46|207.08|204.68|206.64|204.24|0
1651475990000|2022-05-02 07:19:50|206.93|204.53|206.78|204.38|206.93|204.53|206.71|204.31|0
1651476000000|2022-05-02 07:20:00|206.71|204.31|207|204.6|207|204.6|206.71|204.31|0
1651476010000|2022-05-02 07:20:10|207.07|204.67|207.44|205.04|207.51|205.11|207.07|204.67|0
1651476020000|2022-05-02 07:20:20|207.51|205.11|207.37|204.97|207.51|205.11|207.37|204.97|0
1651476030000|2022-05-02 07:20:30|207.22|204.82|207.3|204.9|207.3|204.9|207.15|204.75|0
1651476040000|2022-05-02 07:20:40|207.07|204.67|207.22|204.82|207.22|204.82|206.93|204.53|0
1651476050000|2022-05-02 07:20:50|207.3|204.9|207.15|204.75|207.3|204.9|207.15|204.75|0
1651476060000|2022-05-02 07:21:00|207.22|204.82|207.44|205.04|207.44|205.04|207.22|204.82|0
1651476070000|2022-05-02 07:21:10|207.3|204.9|207.66|205.26|207.66|205.26|207.3|204.9|0
1651476080000|2022-05-02 07:21:20|208.18|205.78|207.88|205.48|208.18|205.78|207.81|205.41|0
1651476090000|2022-05-02 07:21:30|208.03|205.63|208.18|205.78|208.18|205.78|208.03|205.63|0
1651476100000|2022-05-02 07:21:40|208.32|205.92|208.47|206.07|208.47|206.07|208.32|205.92|0
1651476110000|2022-05-02 07:21:50|209.13|206.73|208.62|206.22|209.13|206.73|208.32|205.92|0
1651476120000|2022-05-02 07:22:00|208.54|206.14|208.84|206.44|208.84|206.44|208.54|206.14|0
1651476130000|2022-05-02 07:22:10|208.69|206.29|208.91|206.51|209.06|206.66|208.69|206.29|0
1651476140000|2022-05-02 07:22:20|208.69|206.29|209.06|206.66|209.06|206.66|208.39|205.99|0
1651476150000|2022-05-02 07:22:30|209.13|206.73|209.43|207.03|209.43|207.03|209.13|206.73|0
1651476160000|2022-05-02 07:22:40|209.13|206.73|208.98|206.58|209.13|206.73|208.98|206.58|0
1651476170000|2022-05-02 07:22:50|208.84|206.44|208.32|205.92|208.84|206.44|208.32|205.92|0
1651476180000|2022-05-02 07:23:00|208.25|205.85|207.81|205.41|208.25|205.85|207.59|205.19|0
1651476190000|2022-05-02 07:23:10|207.88|205.48|207.88|205.48|207.88|205.48|207.88|205.48|0
1651476200000|2022-05-02 07:23:20|208.03|205.63|207.88|205.48|208.03|205.63|207.88|205.48|0
1651476210000|2022-05-02 07:23:30|208.1|205.7|208.62|206.22|208.62|206.22|208.1|205.7|0
1651476220000|2022-05-02 07:23:40|208.47|206.07|208.62|206.22|208.62|206.22|208.47|206.07|0
1651476230000|2022-05-02 07:23:50|208.39|205.99|208.1|205.7|208.39|205.99|208.1|205.7|0
1651476240000|2022-05-02 07:24:00|208.25|205.85|208.32|205.92|208.32|205.92|208.25|205.85|0
1651476250000|2022-05-02 07:24:10|207.95|205.55|208.03|205.63|208.03|205.63|207.95|205.55|0
1651476260000|2022-05-02 07:24:20|207.8|205.4|207.22|204.82|207.8|205.4|207.22|204.82|0
1651476270000|2022-05-02 07:24:30|207.15|204.75|207.51|205.11|207.59|205.19|207.15|204.75|0
1651476280000|2022-05-02 07:24:40|207.36|204.96|207.95|205.55|207.95|205.55|207.22|204.82|0
1651476290000|2022-05-02 07:24:50|208.1|205.7|208.17|205.77|208.17|205.77|208.03|205.63|0
1651476300000|2022-05-02 07:25:00|207.88|205.48|208.17|205.77|208.32|205.92|207.88|205.48|0
1651476310000|2022-05-02 07:25:10|208.47|206.07|208.39|205.99|208.47|206.07|208.39|205.99|0
1651476320000|2022-05-02 07:25:20|208.61|206.21|208.32|205.92|208.61|206.21|208.1|205.7|0
1651476330000|2022-05-02 07:25:30|208.24|205.84|207.59|205.19|208.24|205.84|207.59|205.19|0
1651476340000|2022-05-02 07:25:40|207.22|204.82|207.44|205.04|207.51|205.11|207.22|204.82|0
1651476350000|2022-05-02 07:25:50|207.14|204.74|207.29|204.89|207.29|204.89|207.14|204.74|0
1651476360000|2022-05-02 07:26:00|207.36|204.96|207.14|204.74|207.73|205.33|207.14|204.74|0
1651476370000|2022-05-02 07:26:10|207.21|204.81|207.14|204.74|207.36|204.96|207.14|204.74|0
1651476380000|2022-05-02 07:26:20|206.56|204.16|206.41|204.01|206.56|204.16|206.41|204.01|0
1651476390000|2022-05-02 07:26:30|206.48|204.08|205.97|203.57|206.48|204.08|205.97|203.57|0
1651476400000|2022-05-02 07:26:40|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1651476410000|2022-05-02 07:26:50|205.97|203.57|205.39|202.99|205.97|203.57|205.39|202.99|0
1651476420000|2022-05-02 07:27:00|205.46|203.06|205.75|203.35|205.83|203.43|205.46|203.06|0
1651476430000|2022-05-02 07:27:10|205.9|203.5|206.12|203.72|206.26|203.86|205.9|203.5|0
1651476440000|2022-05-02 07:27:20|206.41|204.01|206.12|203.72|206.41|204.01|206.12|203.72|0
1651476450000|2022-05-02 07:27:30|206.33|203.93|206.04|203.64|206.41|204.01|206.04|203.64|0
1651476460000|2022-05-02 07:27:40|206.12|203.72|205.9|203.5|206.12|203.72|205.9|203.5|0
1651476470000|2022-05-02 07:27:50|205.53|203.13|205.6|203.2|205.6|203.2|205.46|203.06|0
1651476480000|2022-05-02 07:28:00|205.53|203.13|205.6|203.2|205.68|203.28|205.53|203.13|0
1651476490000|2022-05-02 07:28:10|205.68|203.28|205.97|203.57|205.97|203.57|205.68|203.28|0
1651476500000|2022-05-02 07:28:20|206.04|203.64|206.12|203.72|206.12|203.72|205.97|203.57|0
1651476510000|2022-05-02 07:28:30|206.04|203.64|206.12|203.72|206.12|203.72|205.89|203.49|0
1651476520000|2022-05-02 07:28:40|206.26|203.86|205.97|203.57|206.26|203.86|205.97|203.57|0
1651476530000|2022-05-02 07:28:50|205.75|203.35|205.24|202.84|205.75|203.35|205.24|202.84|0
1651476540000|2022-05-02 07:29:00|205.31|202.91|205.31|202.91|205.39|202.99|205.31|202.91|0
1651476550000|2022-05-02 07:29:10|205.39|202.99|204.66|202.26|205.39|202.99|204.66|202.26|0
1651476560000|2022-05-02 07:29:20|204.44|202.04|204.95|202.55|204.95|202.55|204.44|202.04|0
1651476570000|2022-05-02 07:29:30|204.73|202.33|204.66|202.26|204.73|202.33|204.44|202.04|0
1651476580000|2022-05-02 07:29:40|204.37|201.97|204.22|201.82|204.37|201.97|204.22|201.82|0
1651476590000|2022-05-02 07:29:50|204.51|202.11|204.29|201.89|204.51|202.11|204.29|201.89|0
1651476600000|2022-05-02 07:30:00|204.66|202.26|205.39|202.99|205.46|203.06|204.66|202.26|0
1651476610000|2022-05-02 07:30:10|205.6|203.2|205.82|203.42|205.82|203.42|205.53|203.13|0
1651476620000|2022-05-02 07:30:20|206.04|203.64|205.89|203.49|206.04|203.64|205.82|203.42|0
1651476630000|2022-05-02 07:30:30|206.55|204.15|207.21|204.81|207.21|204.81|206.55|204.15|0
1651476640000|2022-05-02 07:30:40|206.99|204.59|206.85|204.45|206.99|204.59|206.85|204.45|0
1651476650000|2022-05-02 07:30:50|207.5|205.1|208.61|206.21|208.61|206.21|207.5|205.1|0
1651476660000|2022-05-02 07:31:00|208.76|206.36|208.9|206.5|208.9|206.5|208.76|206.36|0
1651476670000|2022-05-02 07:31:10|208.68|206.28|210.3|207.9|210.3|207.9|208.68|206.28|0
1651476680000|2022-05-02 07:31:20|210.45|208.05|209.27|206.87|210.45|208.05|209.27|206.87|0
1651476690000|2022-05-02 07:31:30|209.35|206.95|210.01|207.61|210.01|207.61|209.27|206.87|0
1651476700000|2022-05-02 07:31:40|209.71|207.31|210.45|208.05|210.45|208.05|209.71|207.31|0
1651476710000|2022-05-02 07:31:50|210.6|208.2|210.23|207.83|210.82|208.42|210.23|207.83|0
1651476720000|2022-05-02 07:32:00|210.15|207.75|209.56|207.16|210.23|207.83|209.56|207.16|0
1651476730000|2022-05-02 07:32:10|209.34|206.94|209.05|206.65|209.34|206.94|208.38|205.98|0
1651476740000|2022-05-02 07:32:20|208.9|206.5|208.46|206.06|208.9|206.5|208.46|206.06|0
1651476750000|2022-05-02 07:32:30|208.61|206.21|208.17|205.77|208.61|206.21|208.17|205.77|0
1651476760000|2022-05-02 07:32:40|208.09|205.69|208.75|206.35|208.75|206.35|208.09|205.69|0
1651476770000|2022-05-02 07:32:50|208.9|206.5|208.9|206.5|208.9|206.5|208.61|206.21|0
1651476780000|2022-05-02 07:33:00|209.05|206.65|208.38|205.98|209.05|206.65|208.38|205.98|0
1651476790000|2022-05-02 07:33:10|208.68|206.28|209.27|206.87|209.56|207.16|208.68|206.28|0
1651476800000|2022-05-02 07:33:20|209.12|206.72|208.38|205.98|209.12|206.72|208.38|205.98|0
1651476810000|2022-05-02 07:33:30|207.94|205.54|208.02|205.62|208.16|205.76|207.94|205.54|0
1651476820000|2022-05-02 07:33:40|207.72|205.32|207.72|205.32|207.72|205.32|207.65|205.25|0
1651476830000|2022-05-02 07:33:50|208.02|205.62|208.02|205.62|208.23|205.83|208.02|205.62|0
1651476840000|2022-05-02 07:34:00|208.16|205.76|208.16|205.76|208.16|205.76|207.87|205.47|0
1651476850000|2022-05-02 07:34:10|208.09|205.69|208.02|205.62|208.23|205.83|207.94|205.54|0
1651476860000|2022-05-02 07:34:20|207.58|205.18|207.79|205.39|207.79|205.39|207.58|205.18|0
1651476870000|2022-05-02 07:34:30|207.72|205.32|208.38|205.98|208.38|205.98|207.72|205.32|0
1651476880000|2022-05-02 07:34:40|209.27|206.87|208.75|206.35|209.27|206.87|208.53|206.13|0
1651476890000|2022-05-02 07:34:50|209.05|206.65|208.82|206.42|209.19|206.79|208.82|206.42|0
1651476900000|2022-05-02 07:35:00|209.19|206.79|209.41|207.01|209.56|207.16|209.19|206.79|0
1651476910000|2022-05-02 07:35:10|209.56|207.16|209.41|207.01|209.56|207.16|209.41|207.01|0
1651476920000|2022-05-02 07:35:20|209.64|207.24|209.34|206.94|209.64|207.24|209.34|206.94|0
1651476930000|2022-05-02 07:35:30|209.19|206.79|209.05|206.65|209.19|206.79|209.05|206.65|0
1651476940000|2022-05-02 07:35:40|209.19|206.79|209.34|206.94|209.34|206.94|209.19|206.79|0
1651476950000|2022-05-02 07:35:50|208.97|206.57|209.12|206.72|209.34|206.94|208.97|206.57|0
1651476960000|2022-05-02 07:36:00|208.67|206.27|207.94|205.54|208.67|206.27|207.94|205.54|0
1651476970000|2022-05-02 07:36:10|208.01|205.61|207.64|205.24|208.01|205.61|207.64|205.24|0
1651476980000|2022-05-02 07:36:20|207.72|205.32|208.01|205.61|208.01|205.61|207.57|205.17|0
1651476990000|2022-05-02 07:36:30|207.87|205.47|207.57|205.17|207.87|205.47|207.43|205.03|0
1651477000000|2022-05-02 07:36:40|207.5|205.1|207.5|205.1|207.57|205.17|207.5|205.1|0
1651477010000|2022-05-02 07:36:50|207.57|205.17|207.64|205.24|207.64|205.24|207.5|205.1|0
1651477020000|2022-05-02 07:37:00|208.08|205.68|208.23|205.83|208.23|205.83|208.08|205.68|0
1651477030000|2022-05-02 07:37:10|208.08|205.68|207.5|205.1|208.08|205.68|207.5|205.1|0
1651477040000|2022-05-02 07:37:20|207.35|204.95|207.13|204.73|207.35|204.95|207.13|204.73|0
1651477050000|2022-05-02 07:37:30|206.99|204.59|206.99|204.59|207.2|204.8|206.99|204.59|0
1651477060000|2022-05-02 07:37:40|207.06|204.66|206.99|204.59|207.13|204.73|206.99|204.59|0
1651477070000|2022-05-02 07:37:50|206.4|204|206.62|204.22|206.76|204.36|206.4|204|0
1651477080000|2022-05-02 07:38:00|206.76|204.36|206.4|204|206.76|204.36|206.4|204|0
1651477090000|2022-05-02 07:38:10|206.25|203.85|206.18|203.78|206.4|204|206.18|203.78|0
1651477100000|2022-05-02 07:38:20|206.25|203.85|206.25|203.85|206.25|203.85|206.18|203.78|0
1651477110000|2022-05-02 07:38:30|206.18|203.78|206.11|203.71|206.18|203.78|206.11|203.71|0
1651477120000|2022-05-02 07:38:40|206.25|203.85|206.25|203.85|206.25|203.85|206.03|203.63|0
1651477130000|2022-05-02 07:38:50|206.32|203.92|206.18|203.78|206.32|203.92|206.18|203.78|0
1651477140000|2022-05-02 07:39:00|206.25|203.85|206.03|203.63|206.32|203.92|205.88|203.48|0
1651477150000|2022-05-02 07:39:10|206.18|203.78|206.32|203.92|206.32|203.92|206.18|203.78|0
1651477160000|2022-05-02 07:39:20|206.18|203.78|206.25|203.85|206.25|203.85|206.18|203.78|0
1651477170000|2022-05-02 07:39:30|206.32|203.92|206.61|204.21|206.76|204.36|206.32|203.92|0
1651477180000|2022-05-02 07:39:40|206.54|204.14|205.81|203.41|206.54|204.14|205.81|203.41|0
1651477190000|2022-05-02 07:39:50|205.74|203.34|205.59|203.19|205.74|203.34|205.44|203.04|0
1651477200000|2022-05-02 07:40:00|205.44|203.04|205.37|202.97|205.52|203.12|205.37|202.97|0
1651477210000|2022-05-02 07:40:10|205.44|203.04|205.52|203.12|205.52|203.12|205.08|202.68|0
1651477220000|2022-05-02 07:40:20|205.3|202.9|205.44|203.04|205.44|203.04|205.3|202.9|0
1651477230000|2022-05-02 07:40:30|205.59|203.19|205.59|203.19|205.59|203.19|205.44|203.04|0
1651477240000|2022-05-02 07:40:40|205.44|203.04|205.3|202.9|205.59|203.19|205.3|202.9|0
1651477250000|2022-05-02 07:40:50|205.44|203.04|206.03|203.63|206.1|203.7|205.44|203.04|0
1651477260000|2022-05-02 07:41:00|206.54|204.14|207.2|204.8|207.2|204.8|206.47|204.07|0
1651477270000|2022-05-02 07:41:10|207.13|204.73|206.32|203.92|207.13|204.73|206.32|203.92|0
1651477280000|2022-05-02 07:41:20|206.17|203.77|206.1|203.7|206.32|203.92|206.1|203.7|0
1651477290000|2022-05-02 07:41:30|206.17|203.77|206.1|203.7|206.25|203.85|206.1|203.7|0
1651477300000|2022-05-02 07:41:40|205.73|203.33|205.73|203.33|205.88|203.48|205.66|203.26|0
1651477310000|2022-05-02 07:41:50|206.17|203.77|206.17|203.77|206.32|203.92|206.17|203.77|0
1651477320000|2022-05-02 07:42:00|206.32|203.92|206.32|203.92|206.32|203.92|206.17|203.77|0
1651477330000|2022-05-02 07:42:10|206.54|204.14|206.32|203.92|206.61|204.21|206.32|203.92|0
1651477340000|2022-05-02 07:42:20|206.39|203.99|206.32|203.92|206.39|203.99|206.03|203.63|0
1651477360000|2022-05-02 07:42:40|206.76|204.36|206.54|204.14|206.83|204.43|206.54|204.14|0
1651477370000|2022-05-02 07:42:50|206.46|204.06|206.69|204.29|206.69|204.29|206.46|204.06|0
1651477380000|2022-05-02 07:43:00|206.61|204.21|205.66|203.26|206.61|204.21|205.66|203.26|0
1651477390000|2022-05-02 07:43:10|205.73|203.33|205.44|203.04|205.73|203.33|205.44|203.04|0
1651477400000|2022-05-02 07:43:20|205.37|202.97|205.44|203.04|205.44|203.04|205.37|202.97|0
1651477410000|2022-05-02 07:43:30|205.73|203.33|205.37|202.97|205.73|203.33|205.29|202.89|0
1651477420000|2022-05-02 07:43:40|205.29|202.89|205|202.6|205.29|202.89|204.93|202.53|0
1651477430000|2022-05-02 07:43:50|204.79|202.39|204.86|202.46|204.93|202.53|204.79|202.39|0
1651477440000|2022-05-02 07:44:00|205.29|202.89|205.52|203.12|205.52|203.12|205.22|202.82|0
1651477450000|2022-05-02 07:44:10|205.81|203.41|205.95|203.55|205.95|203.55|205.81|203.41|0
1651477460000|2022-05-02 07:44:20|205.81|203.41|205.88|203.48|205.88|203.48|205.81|203.41|0
1651477470000|2022-05-02 07:44:30|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1651477480000|2022-05-02 07:44:40|205.37|202.97|205.22|202.82|205.37|202.97|205.22|202.82|0
1651477490000|2022-05-02 07:44:50|204.79|202.39|204.79|202.39|205.08|202.68|204.79|202.39|0
1651477500000|2022-05-02 07:45:00|204.86|202.46|204.79|202.39|204.86|202.46|204.79|202.39|0
1651477510000|2022-05-02 07:45:10|204.71|202.31|204.86|202.46|204.86|202.46|204.64|202.24|0
1651477520000|2022-05-02 07:45:20|205.08|202.68|205.15|202.75|205.15|202.75|205.08|202.68|0
1651477530000|2022-05-02 07:45:30|205.51|203.11|204.93|202.53|205.51|203.11|204.93|202.53|0
1651477540000|2022-05-02 07:45:40|205.08|202.68|205.37|202.97|205.44|203.04|205.08|202.68|0
1651477550000|2022-05-02 07:45:50|204.71|202.31|204.56|202.16|204.71|202.31|204.56|202.16|0
1651477560000|2022-05-02 07:46:00|204.85|202.45|204.64|202.24|204.85|202.45|204.64|202.24|0
1651477570000|2022-05-02 07:46:10|204.49|202.09|204.42|202.02|204.56|202.16|204.42|202.02|0
1651477580000|2022-05-02 07:46:20|204.78|202.38|205.22|202.82|205.22|202.82|204.78|202.38|0
1651477590000|2022-05-02 07:46:30|205.15|202.75|204.85|202.45|205.15|202.75|204.85|202.45|0
1651477600000|2022-05-02 07:46:40|204.93|202.53|204.71|202.31|204.93|202.53|204.71|202.31|0
1651477610000|2022-05-02 07:46:50|205.08|202.68|205.29|202.89|205.29|202.89|205.08|202.68|0
1651477620000|2022-05-02 07:47:00|205.37|202.97|205.58|203.18|205.58|203.18|205.37|202.97|0
1651477630000|2022-05-02 07:47:10|205.66|203.26|205.44|203.04|205.66|203.26|205.22|202.82|0
1651477640000|2022-05-02 07:47:20|205.37|202.97|205.14|202.74|205.37|202.97|205.07|202.67|0
1651477650000|2022-05-02 07:47:30|205.44|203.04|205.58|203.18|205.58|203.18|205.44|203.04|0
1651477660000|2022-05-02 07:47:40|205.51|203.11|205.87|203.47|205.87|203.47|205.51|203.11|0
1651477670000|2022-05-02 07:47:50|205.58|203.18|205.29|202.89|205.58|203.18|205.29|202.89|0
1651477680000|2022-05-02 07:48:00|205.14|202.74|205.22|202.82|205.22|202.82|205.07|202.67|0
1651477690000|2022-05-02 07:48:10|205.51|203.11|205.37|202.97|205.51|203.11|205.22|202.82|0
1651477700000|2022-05-02 07:48:20|205.22|202.82|205.07|202.67|205.37|202.97|205.07|202.67|0
1651477710000|2022-05-02 07:48:30|205|202.6|205.07|202.67|205.14|202.74|205|202.6|0
1651477720000|2022-05-02 07:48:40|205.14|202.74|205.14|202.74|205.14|202.74|205.07|202.67|0
1651477730000|2022-05-02 07:48:50|205.22|202.82|205.29|202.89|205.29|202.89|205.22|202.82|0
1651477740000|2022-05-02 07:49:00|205.07|202.67|205.22|202.82|205.29|202.89|205.07|202.67|0
1651477750000|2022-05-02 07:49:10|205.29|202.89|205.66|203.26|205.66|203.26|205.29|202.89|0
1651477760000|2022-05-02 07:49:20|205.87|203.47|205.95|203.55|206.02|203.62|205.87|203.47|0
1651477770000|2022-05-02 07:49:30|205.73|203.33|205.73|203.33|205.73|203.33|205.73|203.33|0
1651477780000|2022-05-02 07:49:40|205.87|203.47|205.87|203.47|206.02|203.62|205.87|203.47|0
1651477790000|2022-05-02 07:49:50|205.73|203.33|205.8|203.4|205.8|203.4|205.66|203.26|0
1651477800000|2022-05-02 07:50:00|205.58|203.18|205.95|203.55|206.02|203.62|205.58|203.18|0
1651477810000|2022-05-02 07:50:10|206.02|203.62|206.02|203.62|206.02|203.62|205.95|203.55|0
1651477830000|2022-05-02 07:50:30|205.95|203.55|205.72|203.32|205.95|203.55|205.72|203.32|0
1651477840000|2022-05-02 07:50:40|206.02|203.62|205.58|203.18|206.02|203.62|205.58|203.18|0
1651477850000|2022-05-02 07:50:50|205.51|203.11|206.02|203.62|206.02|203.62|205.51|203.11|0
1651477860000|2022-05-02 07:51:00|205.95|203.55|205.58|203.18|205.95|203.55|205.58|203.18|0
1651477870000|2022-05-02 07:51:10|205.65|203.25|205.58|203.18|205.65|203.25|205.58|203.18|0
1651477880000|2022-05-02 07:51:20|205.72|203.32|205.72|203.32|205.72|203.32|205.72|203.32|0
1651477890000|2022-05-02 07:51:30|205.58|203.18|205.8|203.4|205.87|203.47|205.58|203.18|0
1651477900000|2022-05-02 07:51:40|205.72|203.32|205.65|203.25|205.8|203.4|205.65|203.25|0
1651477910000|2022-05-02 07:51:50|205.43|203.03|205.07|202.67|205.43|203.03|205.07|202.67|0
1651477920000|2022-05-02 07:52:00|204.99|202.59|204.85|202.45|205.07|202.67|204.85|202.45|0
1651477930000|2022-05-02 07:52:10|204.7|202.3|204.7|202.3|204.7|202.3|204.41|202.01|0
1651477940000|2022-05-02 07:52:20|204.85|202.45|204.7|202.3|204.92|202.52|204.7|202.3|0
1651477950000|2022-05-02 07:52:30|204.85|202.45|204.92|202.52|204.92|202.52|204.85|202.45|0
1651477960000|2022-05-02 07:52:40|204.99|202.59|204.99|202.59|204.99|202.59|204.99|202.59|0
1651477970000|2022-05-02 07:52:50|204.92|202.52|204.56|202.16|204.92|202.52|204.56|202.16|0
1651477980000|2022-05-02 07:53:00|204.7|202.3|205.21|202.81|205.21|202.81|204.7|202.3|0
1651477990000|2022-05-02 07:53:10|205.43|203.03|205.28|202.88|205.43|203.03|205.28|202.88|0
1651478000000|2022-05-02 07:53:20|205.36|202.96|205.58|203.18|205.58|203.18|205.36|202.96|0
1651478010000|2022-05-02 07:53:30|205.65|203.25|205.87|203.47|205.87|203.47|205.65|203.25|0
1651478020000|2022-05-02 07:53:40|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1651478030000|2022-05-02 07:53:50|206.16|203.76|205.87|203.47|206.24|203.84|205.65|203.25|0
1651478040000|2022-05-02 07:54:00|205.72|203.32|205.8|203.4|205.8|203.4|205.72|203.32|0
1651478050000|2022-05-02 07:54:10|205.87|203.47|206.01|203.61|206.01|203.61|205.87|203.47|0
1651478060000|2022-05-02 07:54:20|205.94|203.54|206.09|203.69|206.16|203.76|205.94|203.54|0
1651478070000|2022-05-02 07:54:30|205.94|203.54|205.8|203.4|205.94|203.54|205.8|203.4|0
1651478080000|2022-05-02 07:54:40|205.72|203.32|205.5|203.1|205.72|203.32|205.5|203.1|0
1651478090000|2022-05-02 07:54:50|205.57|203.17|205.87|203.47|205.87|203.47|205.5|203.1|0
1651478100000|2022-05-02 07:55:00|205.43|203.03|204.55|202.15|205.43|203.03|204.55|202.15|0
1651478110000|2022-05-02 07:55:10|204.63|202.23|204.41|202.01|204.84|202.44|204.41|202.01|0
1651478120000|2022-05-02 07:55:20|204.26|201.86|204.26|201.86|204.34|201.94|204.26|201.86|0
1651478130000|2022-05-02 07:55:30|204.41|202.01|204.55|202.15|204.55|202.15|204.41|202.01|0
1651478140000|2022-05-02 07:55:40|204.63|202.23|204.77|202.37|204.77|202.37|204.63|202.23|0
1651478150000|2022-05-02 07:55:50|204.7|202.3|204.99|202.59|204.99|202.59|204.63|202.23|0
1651478160000|2022-05-02 07:56:00|204.84|202.44|204.99|202.59|204.99|202.59|204.84|202.44|0
1651478170000|2022-05-02 07:56:10|205.36|202.96|204.99|202.59|205.36|202.96|204.99|202.59|0
1651478180000|2022-05-02 07:56:20|204.84|202.44|204.77|202.37|204.92|202.52|204.77|202.37|0
1651478190000|2022-05-02 07:56:30|204.84|202.44|204.77|202.37|204.84|202.44|204.55|202.15|0
1651478200000|2022-05-02 07:56:40|204.63|202.23|204.77|202.37|204.77|202.37|204.63|202.23|0
1651478210000|2022-05-02 07:56:50|204.7|202.3|204.92|202.52|204.92|202.52|204.7|202.3|0
1651478220000|2022-05-02 07:57:00|204.99|202.59|205.43|203.03|205.43|203.03|204.99|202.59|0
1651478230000|2022-05-02 07:57:10|205.94|203.54|206.89|204.49|206.89|204.49|205.94|203.54|0
1651478240000|2022-05-02 07:57:20|207.4|205|207.84|205.44|207.84|205.44|207.4|205|0
1651478250000|2022-05-02 07:57:30|208.36|205.96|209.68|207.28|209.68|207.28|208.36|205.96|0
1651478260000|2022-05-02 07:57:40|210.5|208.1|210.8|208.4|210.8|208.4|210.5|208.1|0
1651478270000|2022-05-02 07:57:50|211.76|209.36|212.35|209.95|212.35|209.95|211.76|209.36|0
1651478280000|2022-05-02 07:58:00|212.28|209.88|214.37|211.97|214.37|211.97|212.28|209.88|0
1651478290000|2022-05-02 07:58:10|213.48|211.08|214.15|211.75|214.15|211.75|213.48|211.08|0
1651478300000|2022-05-02 07:58:20|214.22|211.82|214.37|211.97|214.37|211.97|214.22|211.82|0
1651478310000|2022-05-02 07:58:30|214.22|211.82|214.67|212.27|214.97|212.57|214.22|211.82|0
1651478320000|2022-05-02 07:58:40|214.82|212.42|215.04|212.64|215.04|212.64|214.82|212.42|0
1651478330000|2022-05-02 07:58:50|215.72|213.32|216.55|214.15|216.55|214.15|215.72|213.32|0
1651478340000|2022-05-02 07:59:00|216.63|214.23|217.45|215.05|217.45|215.05|216.63|214.23|0
1651478350000|2022-05-02 07:59:10|217.38|214.98|220.26|217.86|220.26|217.86|217.38|214.98|0
1651478360000|2022-05-02 07:59:20|222.4|220|221.18|218.78|222.4|220|220.64|218.24|0
1651478370000|2022-05-02 07:59:30|220.95|218.55|220.26|217.86|221.71|219.31|220.26|217.86|0
1651478380000|2022-05-02 07:59:40|220.34|217.94|217.3|214.9|220.34|217.94|217.3|214.9|0
1651478390000|2022-05-02 07:59:50|217.38|214.98|217.08|214.68|217.53|215.13|217.08|214.68|0
1651478400000|2022-05-02 08:00:00|217|214.6|216.85|214.45|217|214.6|216.7|214.3|0
1651478410000|2022-05-02 08:00:10|217|214.6|216.17|213.77|217|214.6|215.94|213.54|0
1651478420000|2022-05-02 08:00:20|215.34|212.94|216.47|214.07|216.47|214.07|215.34|212.94|0
1651478430000|2022-05-02 08:00:30|215.94|213.54|214.89|212.49|215.94|213.54|214.89|212.49|0
1651478440000|2022-05-02 08:00:40|213.92|211.52|212.95|210.55|213.92|211.52|212.95|210.55|0
1651478450000|2022-05-02 08:00:50|212.8|210.4|212.43|210.03|212.8|210.4|212.2|209.8|0
1651478460000|2022-05-02 08:01:00|212.65|210.25|212.05|209.65|213.1|210.7|212.05|209.65|0
1651478470000|2022-05-02 08:01:10|212.28|209.88|212.43|210.03|212.43|210.03|211.53|209.13|0
1651478480000|2022-05-02 08:01:20|212.2|209.8|211.16|208.76|212.43|210.03|211.16|208.76|0
1651478490000|2022-05-02 08:01:30|211.39|208.99|209.83|207.43|211.39|208.99|209.83|207.43|0
1651478500000|2022-05-02 08:01:40|210.42|208.02|210.05|207.65|210.57|208.17|210.05|207.65|0
1651478510000|2022-05-02 08:01:50|209.83|207.43|208.65|206.25|209.83|207.43|208.65|206.25|0
1651478520000|2022-05-02 08:02:00|208.43|206.03|208.94|206.54|208.94|206.54|208.43|206.03|0
1651478530000|2022-05-02 08:02:10|209.09|206.69|209.46|207.06|209.68|207.28|209.09|206.69|0
1651478540000|2022-05-02 08:02:20|209.53|207.13|209.53|207.13|209.76|207.36|209.38|206.98|0
1651478550000|2022-05-02 08:02:30|209.46|207.06|209.23|206.83|209.83|207.43|209.23|206.83|0
1651478560000|2022-05-02 08:02:40|209.61|207.21|209.68|207.28|209.97|207.57|209.61|207.21|0
1651478570000|2022-05-02 08:02:50|209.97|207.57|209.83|207.43|210.12|207.72|209.75|207.35|0
1651478580000|2022-05-02 08:03:00|209.97|207.57|210.12|207.72|210.12|207.72|209.75|207.35|0
1651478590000|2022-05-02 08:03:10|209.97|207.57|209.46|207.06|209.97|207.57|209.46|207.06|0
1651478600000|2022-05-02 08:03:20|209.31|206.91|209.82|207.42|209.82|207.42|209.31|206.91|0
1651478610000|2022-05-02 08:03:30|209.97|207.57|209.46|207.06|209.97|207.57|209.46|207.06|0
1651478620000|2022-05-02 08:03:40|208.87|206.47|208.87|206.47|208.87|206.47|208.57|206.17|0
1651478630000|2022-05-02 08:03:50|208.35|205.95|208.64|206.24|208.87|206.47|208.35|205.95|0
1651478640000|2022-05-02 08:04:00|208.57|206.17|208.43|206.03|208.57|206.17|208.28|205.88|0
1651478650000|2022-05-02 08:04:10|208.79|206.39|209.09|206.69|209.09|206.69|208.79|206.39|0
1651478660000|2022-05-02 08:04:20|209.31|206.91|208.43|206.03|209.53|207.13|208.43|206.03|0
1651478670000|2022-05-02 08:04:30|208.5|206.1|209.09|206.69|209.09|206.69|208.5|206.1|0
1651478680000|2022-05-02 08:04:40|209.46|207.06|209.01|206.61|209.46|207.06|209.01|206.61|0
1651478690000|2022-05-02 08:04:50|208.72|206.32|208.79|206.39|208.79|206.39|208.72|206.32|0
1651478700000|2022-05-02 08:05:00|209.46|207.06|209.53|207.13|209.75|207.35|209.46|207.06|0
1651478710000|2022-05-02 08:05:10|209.31|206.91|209.53|207.13|209.68|207.28|209.31|206.91|0
1651478720000|2022-05-02 08:05:20|209.6|207.2|209.53|207.13|209.6|207.2|209.53|207.13|0
1651478730000|2022-05-02 08:05:30|209.46|207.06|209.46|207.06|209.46|207.06|209.23|206.83|0
1651478740000|2022-05-02 08:05:40|209.38|206.98|209.97|207.57|209.97|207.57|209.38|206.98|0
1651478750000|2022-05-02 08:05:50|210.34|207.94|210.49|208.09|210.56|208.16|210.34|207.94|0
1651478760000|2022-05-02 08:06:00|210.64|208.24|210.79|208.39|210.86|208.46|210.64|208.24|0
1651478770000|2022-05-02 08:06:10|210.64|208.24|210.49|208.09|210.64|208.24|210.19|207.79|0
1651478780000|2022-05-02 08:06:20|210.56|208.16|210.94|208.54|210.94|208.54|210.56|208.16|0
1651478790000|2022-05-02 08:06:30|211.08|208.68|210.64|208.24|211.08|208.68|210.49|208.09|0
1651478800000|2022-05-02 08:06:40|210.71|208.31|210.41|208.01|210.71|208.31|210.34|207.94|0
1651478810000|2022-05-02 08:06:50|210.49|208.09|211.15|208.75|211.15|208.75|210.41|208.01|0
1651478820000|2022-05-02 08:07:00|210.93|208.53|211.38|208.98|211.38|208.98|210.93|208.53|0
1651478830000|2022-05-02 08:07:10|211.23|208.83|210.49|208.09|211.23|208.83|210.49|208.09|0
1651478840000|2022-05-02 08:07:20|210.19|207.79|209.9|207.5|210.19|207.79|209.6|207.2|0
1651478850000|2022-05-02 08:07:30|209.82|207.42|209.97|207.57|209.97|207.57|209.75|207.35|0
1651478860000|2022-05-02 08:07:40|210.79|208.39|210.79|208.39|210.93|208.53|210.79|208.39|0
1651478870000|2022-05-02 08:07:50|210.64|208.24|209.6|207.2|210.64|208.24|209.6|207.2|0
1651478880000|2022-05-02 08:08:00|209.45|207.05|209.23|206.83|209.45|207.05|209.16|206.76|0
1651478890000|2022-05-02 08:08:10|209.38|206.98|209.75|207.35|209.75|207.35|209.38|206.98|0
1651478900000|2022-05-02 08:08:20|209.45|207.05|208.64|206.24|209.45|207.05|208.64|206.24|0
1651478910000|2022-05-02 08:08:30|208.57|206.17|208.42|206.02|208.57|206.17|208.42|206.02|0
1651478920000|2022-05-02 08:08:40|208.86|206.46|208.71|206.31|209.38|206.98|208.71|206.31|0
1651478930000|2022-05-02 08:08:50|208.79|206.39|208.86|206.46|209.01|206.61|208.79|206.39|0
1651478940000|2022-05-02 08:09:00|208.57|206.17|208.86|206.46|208.86|206.46|208.57|206.17|0
1651478950000|2022-05-02 08:09:10|208.71|206.31|208.64|206.24|208.71|206.31|208.27|205.87|0
1651478960000|2022-05-02 08:09:20|208.27|205.87|207.98|205.58|208.34|205.94|207.98|205.58|0
1651478970000|2022-05-02 08:09:30|207.9|205.5|207.9|205.5|207.9|205.5|207.9|205.5|0
1651478980000|2022-05-02 08:09:40|207.68|205.28|207.98|205.58|207.98|205.58|207.61|205.21|0
1651478990000|2022-05-02 08:09:50|208.27|205.87|207.46|205.06|208.27|205.87|207.24|204.84|0
1651479000000|2022-05-02 08:10:00|207.61|205.21|207.98|205.58|207.98|205.58|207.61|205.21|0
1651479010000|2022-05-02 08:10:10|207.75|205.35|207.39|204.99|207.75|205.35|207.39|204.99|0
1651479020000|2022-05-02 08:10:20|207.24|204.84|207.1|204.7|207.24|204.84|207.1|204.7|0
1651479030000|2022-05-02 08:10:30|206.58|204.18|206.43|204.03|206.58|204.18|206.36|203.96|0
1651479040000|2022-05-02 08:10:40|206.14|203.74|206.22|203.82|206.22|203.82|205.92|203.52|0
1651479050000|2022-05-02 08:10:50|206.14|203.74|206.66|204.26|206.66|204.26|206.14|203.74|0
1651479060000|2022-05-02 08:11:00|206.95|204.55|207.24|204.84|207.24|204.84|206.87|204.47|0
1651479070000|2022-05-02 08:11:10|207.1|204.7|206.95|204.55|207.1|204.7|206.8|204.4|0
1651479080000|2022-05-02 08:11:20|207.02|204.62|206.73|204.33|207.02|204.62|206.66|204.26|0
1651479090000|2022-05-02 08:11:30|206.8|204.4|206.51|204.11|206.8|204.4|206.51|204.11|0
1651479100000|2022-05-02 08:11:40|206.66|204.26|207.16|204.76|207.16|204.76|206.66|204.26|0
1651479110000|2022-05-02 08:11:50|207.24|204.84|207.46|205.06|207.53|205.13|207.24|204.84|0
1651479120000|2022-05-02 08:12:00|208.05|205.65|208.27|205.87|208.27|205.87|208.05|205.65|0
1651479130000|2022-05-02 08:12:10|207.9|205.5|208.27|205.87|208.27|205.87|207.9|205.5|0
1651479140000|2022-05-02 08:12:20|208.19|205.79|208.34|205.94|208.34|205.94|208.19|205.79|0
1651479150000|2022-05-02 08:12:30|208.71|206.31|208.19|205.79|208.86|206.46|208.19|205.79|0
1651479160000|2022-05-02 08:12:40|208.12|205.72|208.19|205.79|208.19|205.79|207.97|205.57|0
1651479170000|2022-05-02 08:12:50|208.27|205.87|208.19|205.79|208.42|206.02|208.19|205.79|0
1651479180000|2022-05-02 08:13:00|208.34|205.94|207.97|205.57|208.34|205.94|207.97|205.57|0
1651479190000|2022-05-02 08:13:10|208.12|205.72|208.27|205.87|208.27|205.87|207.9|205.5|0
1651479200000|2022-05-02 08:13:20|208.34|205.94|209|206.6|209|206.6|208.27|205.87|0
1651479210000|2022-05-02 08:13:30|208.86|206.46|208.86|206.46|208.86|206.46|208.71|206.31|0
1651479220000|2022-05-02 08:13:40|208.93|206.53|208.71|206.31|208.93|206.53|208.71|206.31|0
1651479230000|2022-05-02 08:13:50|208.78|206.38|208.86|206.46|209|206.6|208.78|206.38|0
1651479240000|2022-05-02 08:14:00|209|206.6|208.86|206.46|209|206.6|208.78|206.38|0
1651479250000|2022-05-02 08:14:10|209.07|206.67|208.93|206.53|209.07|206.67|208.93|206.53|0
1651479260000|2022-05-02 08:14:20|208.71|206.31|208.93|206.53|208.93|206.53|208.63|206.23|0
1651479270000|2022-05-02 08:14:30|209.07|206.67|208.48|206.08|209.07|206.67|208.41|206.01|0
1651479280000|2022-05-02 08:14:40|208.71|206.31|208.56|206.16|208.71|206.31|208.48|206.08|0
1651479290000|2022-05-02 08:14:50|208.71|206.31|209|206.6|209|206.6|208.71|206.31|0
1651479300000|2022-05-02 08:15:00|210.11|207.71|210.78|208.38|210.78|208.38|210.11|207.71|0
1651479310000|2022-05-02 08:15:10|210.11|207.71|210.63|208.23|210.63|208.23|209.96|207.56|0
1651479320000|2022-05-02 08:15:20|210.93|208.53|211.22|208.82|211.22|208.82|210.93|208.53|0
1651479330000|2022-05-02 08:15:30|211.14|208.74|211.52|209.12|211.67|209.27|211.14|208.74|0
1651479340000|2022-05-02 08:15:40|212.41|210.01|212.19|209.79|212.41|210.01|211.82|209.42|0
1651479350000|2022-05-02 08:15:50|212.04|209.64|212.11|209.71|212.11|209.71|211.74|209.34|0
1651479360000|2022-05-02 08:16:00|211.59|209.19|211.74|209.34|211.82|209.42|211.59|209.19|0
1651479370000|2022-05-02 08:16:10|211.52|209.12|210.7|208.3|211.52|209.12|210.7|208.3|0
1651479380000|2022-05-02 08:16:20|210.4|208|210.85|208.45|210.85|208.45|210.4|208|0
1651479390000|2022-05-02 08:16:30|210.55|208.15|210.63|208.23|210.63|208.23|210.48|208.08|0
1651479400000|2022-05-02 08:16:40|210.78|208.38|210.92|208.52|211.37|208.97|210.78|208.38|0
1651479410000|2022-05-02 08:16:50|211.07|208.67|210.85|208.45|211.07|208.67|210.63|208.23|0
1651479420000|2022-05-02 08:17:00|210.63|208.23|210.92|208.52|210.92|208.52|210.63|208.23|0
1651479430000|2022-05-02 08:17:10|210.63|208.23|210.33|207.93|210.63|208.23|210.03|207.63|0
1651479440000|2022-05-02 08:17:20|210.25|207.85|210.48|208.08|210.48|208.08|210.25|207.85|0
1651479450000|2022-05-02 08:17:30|210.4|208|209.74|207.34|210.4|208|209.74|207.34|0
1651479460000|2022-05-02 08:17:40|209.07|206.67|208.92|206.52|209.15|206.75|208.92|206.52|0
1651479470000|2022-05-02 08:17:50|208.85|206.45|208.85|206.45|208.85|206.45|208.85|206.45|0
1651479480000|2022-05-02 08:18:00|208.78|206.38|208.33|205.93|208.78|206.38|208.26|205.86|0
1651479490000|2022-05-02 08:18:10|208.56|206.16|208.56|206.16|208.7|206.3|208.56|206.16|0
1651479500000|2022-05-02 08:18:20|208.19|205.79|208.26|205.86|208.26|205.86|208.19|205.79|0
1651479510000|2022-05-02 08:18:30|207.82|205.42|208.26|205.86|208.26|205.86|207.82|205.42|0
1651479520000|2022-05-02 08:18:40|208.33|205.93|208.56|206.16|208.56|206.16|208.26|205.86|0
1651479530000|2022-05-02 08:18:50|208.63|206.23|208.85|206.45|208.85|206.45|208.56|206.16|0
1651479540000|2022-05-02 08:19:00|208.63|206.23|208.7|206.3|208.7|206.3|208.56|206.16|0
1651479550000|2022-05-02 08:19:10|208.63|206.23|208.56|206.16|208.63|206.23|208.56|206.16|0
1651479560000|2022-05-02 08:19:20|208.19|205.79|208.63|206.23|208.63|206.23|208.19|205.79|0
1651479570000|2022-05-02 08:19:30|208.7|206.3|208.92|206.52|209.07|206.67|208.7|206.3|0
1651479580000|2022-05-02 08:19:40|209.15|206.75|209.59|207.19|209.59|207.19|209.15|206.75|0
1651479590000|2022-05-02 08:19:50|209.29|206.89|209.29|206.89|209.29|206.89|209.15|206.75|0
1651479600000|2022-05-02 08:20:00|209.59|207.19|210.18|207.78|210.18|207.78|209.59|207.19|0
1651479610000|2022-05-02 08:20:10|209.95|207.55|209.66|207.26|210.03|207.63|209.66|207.26|0
1651479620000|2022-05-02 08:20:20|209.51|207.11|209.07|206.67|209.51|207.11|209.07|206.67|0
1651479630000|2022-05-02 08:20:30|209.14|206.74|209.44|207.04|209.44|207.04|208.85|206.45|0
1651479640000|2022-05-02 08:20:40|209.29|206.89|209.22|206.82|209.29|206.89|209.22|206.82|0
1651479650000|2022-05-02 08:20:50|209.36|206.96|209.14|206.74|209.36|206.96|209.14|206.74|0
1651479660000|2022-05-02 08:21:00|208.92|206.52|208.55|206.15|208.92|206.52|208.55|206.15|0
1651479670000|2022-05-02 08:21:10|208.77|206.37|208.85|206.45|208.85|206.45|208.77|206.37|0
1651479680000|2022-05-02 08:21:20|208.77|206.37|208.55|206.15|208.77|206.37|208.55|206.15|0
1651479690000|2022-05-02 08:21:30|208.62|206.22|208.62|206.22|208.62|206.22|208.33|205.93|0
1651479700000|2022-05-02 08:21:40|208.55|206.15|208.85|206.45|208.85|206.45|208.55|206.15|0
1651479710000|2022-05-02 08:21:50|208.48|206.08|209.29|206.89|209.29|206.89|208.48|206.08|0
1651479720000|2022-05-02 08:22:00|209.14|206.74|209.07|206.67|209.29|206.89|209.07|206.67|0
1651479730000|2022-05-02 08:22:10|209.21|206.81|210.18|207.78|210.18|207.78|209.14|206.74|0
1651479740000|2022-05-02 08:22:20|210.33|207.93|210.84|208.44|210.92|208.52|210.33|207.93|0
1651479750000|2022-05-02 08:22:30|211.07|208.67|211.07|208.67|211.07|208.67|210.69|208.29|0
1651479760000|2022-05-02 08:22:40|210.62|208.22|210.25|207.85|210.62|208.22|210.25|207.85|0
1651479770000|2022-05-02 08:22:50|210.1|207.7|210.1|207.7|210.18|207.78|210.1|207.7|0
1651479780000|2022-05-02 08:23:00|210.03|207.63|210.18|207.78|210.25|207.85|209.95|207.55|0
1651479790000|2022-05-02 08:23:10|210.25|207.85|210.32|207.92|210.62|208.22|210.25|207.85|0
1651479800000|2022-05-02 08:23:20|209.88|207.48|210.03|207.63|210.03|207.63|209.88|207.48|0
1651479810000|2022-05-02 08:23:30|210.18|207.78|210.62|208.22|210.62|208.22|210.18|207.78|0
1651479820000|2022-05-02 08:23:40|211.21|208.81|211.21|208.81|211.36|208.96|211.21|208.81|0
1651479830000|2022-05-02 08:23:50|210.54|208.14|210.77|208.37|210.77|208.37|210.39|207.99|0
1651479840000|2022-05-02 08:24:00|210.99|208.59|210.62|208.22|210.99|208.59|210.62|208.22|0
1651479850000|2022-05-02 08:24:10|210.92|208.52|210.92|208.52|210.92|208.52|210.54|208.14|0
1651479860000|2022-05-02 08:24:20|211.06|208.66|211.51|209.11|211.51|209.11|211.06|208.66|0
1651479870000|2022-05-02 08:24:30|211.66|209.26|211.58|209.18|211.66|209.26|211.58|209.18|0
1651479880000|2022-05-02 08:24:40|211.73|209.33|211.96|209.56|211.96|209.56|211.66|209.26|0
1651479890000|2022-05-02 08:24:50|211.73|209.33|211.88|209.48|211.88|209.48|211.73|209.33|0
1651479900000|2022-05-02 08:25:00|211.96|209.56|212.18|209.78|212.18|209.78|211.95|209.55|0
1651479910000|2022-05-02 08:25:10|212.32|209.92|212.47|210.07|212.47|210.07|212.25|209.85|0
1651479920000|2022-05-02 08:25:20|212.62|210.22|212.17|209.77|212.62|210.22|212.17|209.77|0
1651479930000|2022-05-02 08:25:30|212.1|209.7|212.03|209.63|212.1|209.7|212.03|209.63|0
1651479940000|2022-05-02 08:25:40|211.43|209.03|211.58|209.18|211.66|209.26|211.43|209.03|0
1651479950000|2022-05-02 08:25:50|211.66|209.26|211.36|208.96|211.66|209.26|211.36|208.96|0
1651479960000|2022-05-02 08:26:00|211.21|208.81|211.21|208.81|211.36|208.96|211.21|208.81|0
1651479970000|2022-05-02 08:26:10|210.91|208.51|210.17|207.77|210.91|208.51|210.17|207.77|0
1651479980000|2022-05-02 08:26:20|210.02|207.62|209.95|207.55|210.32|207.92|209.95|207.55|0
1651479990000|2022-05-02 08:26:30|210.02|207.62|210.39|207.99|210.39|207.99|210.02|207.62|0
1651480000000|2022-05-02 08:26:40|210.54|208.14|210.98|208.58|210.98|208.58|210.54|208.14|0
1651480010000|2022-05-02 08:26:50|210.84|208.44|211.21|208.81|211.21|208.81|210.84|208.44|0
1651480020000|2022-05-02 08:27:00|211.13|208.73|211.21|208.81|211.21|208.81|211.06|208.66|0
1651480030000|2022-05-02 08:27:10|211.36|208.96|210.62|208.22|211.36|208.96|210.62|208.22|0
1651480040000|2022-05-02 08:27:20|210.32|207.92|209.88|207.48|210.32|207.92|209.88|207.48|0
1651480060000|2022-05-02 08:27:40|209.95|207.55|209.8|207.4|210.02|207.62|209.8|207.4|0
1651480070000|2022-05-02 08:27:50|209.73|207.33|209.5|207.1|209.88|207.48|209.5|207.1|0
1651480080000|2022-05-02 08:28:00|209.43|207.03|209.21|206.81|209.73|207.33|209.21|206.81|0
1651480090000|2022-05-02 08:28:10|209.14|206.74|209.58|207.18|209.58|207.18|209.14|206.74|0
1651480100000|2022-05-02 08:28:20|209.43|207.03|209.58|207.18|209.58|207.18|209.43|207.03|0
1651480110000|2022-05-02 08:28:30|209.65|207.25|209.5|207.1|209.65|207.25|209.5|207.1|0
1651480120000|2022-05-02 08:28:40|209.58|207.18|209.58|207.18|209.58|207.18|209.58|207.18|0
1651480130000|2022-05-02 08:28:50|209.65|207.25|210.17|207.77|210.17|207.77|209.65|207.25|0
1651480140000|2022-05-02 08:29:00|210.32|207.92|211.21|208.81|211.21|208.81|210.32|207.92|0
1651480150000|2022-05-02 08:29:10|211.06|208.66|211.06|208.66|211.06|208.66|211.06|208.66|0
1651480160000|2022-05-02 08:29:20|210.91|208.51|210.32|207.92|210.91|208.51|210.32|207.92|0
1651480170000|2022-05-02 08:29:30|210.61|208.21|210.54|208.14|210.61|208.21|210.47|208.07|0
1651480180000|2022-05-02 08:29:40|210.32|207.92|210.61|208.21|210.61|208.21|210.32|207.92|0
1651480190000|2022-05-02 08:29:50|210.54|208.14|210.61|208.21|210.61|208.21|210.32|207.92|0
1651480200000|2022-05-02 08:30:00|210.76|208.36|211.28|208.88|211.35|208.95|210.76|208.36|0
1651480210000|2022-05-02 08:30:10|211.57|209.17|212.25|209.85|212.4|210|211.57|209.17|0
1651480220000|2022-05-02 08:30:20|212.32|209.92|212.4|210|212.4|210|212.32|209.92|0
1651480230000|2022-05-02 08:30:30|212.1|209.7|211.95|209.55|212.1|209.7|211.95|209.55|0
1651480240000|2022-05-02 08:30:40|211.87|209.47|212.32|209.92|212.32|209.92|211.87|209.47|0
1651480250000|2022-05-02 08:30:50|212.4|210|212.1|209.7|212.54|210.14|212.1|209.7|0
1651480260000|2022-05-02 08:31:00|212.32|209.92|212.91|210.51|212.91|210.51|212.32|209.92|0
1651480270000|2022-05-02 08:31:10|212.84|210.44|212.84|210.44|212.84|210.44|212.84|210.44|0
1651480280000|2022-05-02 08:31:20|212.99|210.59|212.54|210.14|213.36|210.96|212.54|210.14|0
1651480290000|2022-05-02 08:31:30|212.99|210.59|212.76|210.36|212.99|210.59|212.76|210.36|0
1651480300000|2022-05-02 08:31:40|212.62|210.22|212.47|210.07|212.62|210.22|212.47|210.07|0
1651480310000|2022-05-02 08:31:50|212.54|210.14|212.91|210.51|213.14|210.74|212.54|210.14|0
1651480320000|2022-05-02 08:32:00|212.76|210.36|212.47|210.07|212.76|210.36|212.47|210.07|0
1651480330000|2022-05-02 08:32:10|212.54|210.14|212.76|210.36|212.76|210.36|212.54|210.14|0
1651480340000|2022-05-02 08:32:20|212.61|210.21|212.99|210.59|212.99|210.59|212.61|210.21|0
1651480350000|2022-05-02 08:32:30|212.91|210.51|213.21|210.81|213.51|211.11|212.91|210.51|0
1651480360000|2022-05-02 08:32:40|213.36|210.96|213.81|211.41|213.81|211.41|213.36|210.96|0
1651480370000|2022-05-02 08:32:50|213.74|211.34|214.19|211.79|214.19|211.79|213.74|211.34|0
1651480380000|2022-05-02 08:33:00|214.04|211.64|214.11|211.71|214.26|211.86|214.04|211.64|0
1651480390000|2022-05-02 08:33:10|213.66|211.26|213.36|210.96|213.66|211.26|213.29|210.89|0
1651480400000|2022-05-02 08:33:20|213.44|211.04|213.81|211.41|213.81|211.41|213.36|210.96|0
1651480410000|2022-05-02 08:33:30|213.74|211.34|213.89|211.49|213.89|211.49|213.74|211.34|0
1651480420000|2022-05-02 08:33:40|213.29|210.89|213.51|211.11|213.51|211.11|213.29|210.89|0
1651480430000|2022-05-02 08:33:50|213.36|210.96|213.44|211.04|213.44|211.04|213.36|210.96|0
1651480440000|2022-05-02 08:34:00|213.29|210.89|213.14|210.74|213.29|210.89|213.14|210.74|0
1651480450000|2022-05-02 08:34:10|213.29|210.89|213.51|211.11|213.59|211.19|213.29|210.89|0
1651480460000|2022-05-02 08:34:20|213.59|211.19|213.74|211.34|213.96|211.56|213.51|211.11|0
1651480470000|2022-05-02 08:34:30|213.88|211.48|213.73|211.33|213.88|211.48|213.73|211.33|0
1651480480000|2022-05-02 08:34:40|213.88|211.48|213.88|211.48|213.88|211.48|213.88|211.48|0
1651480490000|2022-05-02 08:34:50|213.73|211.33|213.81|211.41|213.81|211.41|213.73|211.33|0
1651480500000|2022-05-02 08:35:00|213.88|211.48|213.73|211.33|213.88|211.48|213.73|211.33|0
1651480510000|2022-05-02 08:35:10|213.58|211.18|213.44|211.04|214.11|211.71|213.44|211.04|0
1651480520000|2022-05-02 08:35:20|213.21|210.81|213.06|210.66|213.21|210.81|212.99|210.59|0
1651480530000|2022-05-02 08:35:30|212.99|210.59|212.84|210.44|212.99|210.59|212.84|210.44|0
1651480540000|2022-05-02 08:35:40|213.06|210.66|213.66|211.26|213.66|211.26|213.06|210.66|0
1651480550000|2022-05-02 08:35:50|213.73|211.33|213.73|211.33|213.73|211.33|213.06|210.66|0
1651480560000|2022-05-02 08:36:00|213.81|211.41|214.25|211.85|214.48|212.08|213.81|211.41|0
1651480570000|2022-05-02 08:36:10|214.1|211.7|214.25|211.85|214.25|211.85|214.1|211.7|0
1651480580000|2022-05-02 08:36:20|214.55|212.15|213.58|211.18|214.55|212.15|213.58|211.18|0
1651480590000|2022-05-02 08:36:30|213.73|211.33|213.51|211.11|213.73|211.33|213.51|211.11|0
1651480600000|2022-05-02 08:36:40|213.43|211.03|213.51|211.11|213.51|211.11|213.36|210.96|0
1651480610000|2022-05-02 08:36:50|213.65|211.25|213.8|211.4|213.8|211.4|213.51|211.11|0
1651480620000|2022-05-02 08:37:00|213.95|211.55|214.1|211.7|214.1|211.7|213.88|211.48|0
1651480630000|2022-05-02 08:37:10|213.95|211.55|213.88|211.48|213.95|211.55|213.88|211.48|0
1651480640000|2022-05-02 08:37:20|214.1|211.7|213.95|211.55|214.1|211.7|213.8|211.4|0
1651480650000|2022-05-02 08:37:30|214.1|211.7|214.25|211.85|214.4|212|214.1|211.7|0
1651480660000|2022-05-02 08:37:40|214.4|212|214.55|212.15|214.55|212.15|214.4|212|0
1651480670000|2022-05-02 08:37:50|214.48|212.08|214.18|211.78|214.48|212.08|214.18|211.78|0
1651480680000|2022-05-02 08:38:00|213.8|211.4|213.88|211.48|213.88|211.48|213.8|211.4|0
1651480690000|2022-05-02 08:38:10|213.95|211.55|213.88|211.48|213.95|211.55|213.8|211.4|0
1651480700000|2022-05-02 08:38:20|214.1|211.7|213.95|211.55|214.18|211.78|213.95|211.55|0
1651480710000|2022-05-02 08:38:30|213.8|211.4|213.8|211.4|213.88|211.48|213.8|211.4|0
1651480720000|2022-05-02 08:38:40|213.88|211.48|213.8|211.4|213.88|211.48|213.8|211.4|0
1651480730000|2022-05-02 08:38:50|213.88|211.48|213.8|211.4|213.88|211.48|213.8|211.4|0
1651480740000|2022-05-02 08:39:00|213.95|211.55|213.95|211.55|214.03|211.63|213.95|211.55|0
1651480750000|2022-05-02 08:39:10|213.88|211.48|214.25|211.85|214.25|211.85|213.88|211.48|0
1651480760000|2022-05-02 08:39:20|214.33|211.93|213.88|211.48|214.33|211.93|213.8|211.4|0
1651480770000|2022-05-02 08:39:30|214.03|211.63|213.95|211.55|214.03|211.63|213.8|211.4|0
1651480780000|2022-05-02 08:39:40|213.8|211.4|213.5|211.1|213.8|211.4|213.35|210.95|0
1651480790000|2022-05-02 08:39:50|213.35|210.95|213.43|211.03|213.5|211.1|213.35|210.95|0
1651480800000|2022-05-02 08:40:00|212.68|210.28|212.31|209.91|212.68|210.28|212.16|209.76|0
1651480810000|2022-05-02 08:40:10|212.46|210.06|212.61|210.21|212.61|210.21|212.46|210.06|0
1651480820000|2022-05-02 08:40:20|212.09|209.69|212.31|209.91|212.31|209.91|212.09|209.69|0
1651480830000|2022-05-02 08:40:30|212.24|209.84|211.79|209.39|212.31|209.91|211.79|209.39|0
1651480840000|2022-05-02 08:40:40|211.64|209.24|211.71|209.31|211.71|209.31|211.49|209.09|0
1651480850000|2022-05-02 08:40:50|211.56|209.16|210.6|208.2|211.56|209.16|210.6|208.2|0
1651480860000|2022-05-02 08:41:00|210.75|208.35|210.3|207.9|210.75|208.35|210.3|207.9|0
1651480870000|2022-05-02 08:41:10|210.23|207.83|210.23|207.83|210.23|207.83|210.08|207.68|0
1651480880000|2022-05-02 08:41:20|209.78|207.38|210.38|207.98|210.38|207.98|209.78|207.38|0
1651480890000|2022-05-02 08:41:30|210.45|208.05|210.23|207.83|210.45|208.05|210.23|207.83|0
1651480900000|2022-05-02 08:41:40|210.82|208.42|211.19|208.79|211.19|208.79|210.82|208.42|0
1651480910000|2022-05-02 08:41:50|211.12|208.72|210.82|208.42|211.41|209.01|210.82|208.42|0
1651480920000|2022-05-02 08:42:00|210.9|208.5|211.64|209.24|211.64|209.24|210.67|208.27|0
1651480930000|2022-05-02 08:42:10|211.71|209.31|211.86|209.46|211.86|209.46|211.71|209.31|0
1651480940000|2022-05-02 08:42:20|212.16|209.76|212.01|209.61|212.16|209.76|211.79|209.39|0
1651480950000|2022-05-02 08:42:30|211.94|209.54|212.31|209.91|212.31|209.91|211.94|209.54|0
1651480960000|2022-05-02 08:42:40|212.23|209.83|212.23|209.83|212.23|209.83|212.16|209.76|0
1651480970000|2022-05-02 08:42:50|212.3|209.9|212.68|210.28|212.68|210.28|212.3|209.9|0
1651480980000|2022-05-02 08:43:00|212.53|210.13|212.98|210.58|212.98|210.58|212.53|210.13|0
1651480990000|2022-05-02 08:43:10|213.28|210.88|213.73|211.33|213.73|211.33|213.28|210.88|0
1651481000000|2022-05-02 08:43:20|213.88|211.48|213.95|211.55|213.95|211.55|213.73|211.33|0
1651481010000|2022-05-02 08:43:30|213.87|211.47|214.17|211.77|214.25|211.85|213.87|211.47|0
1651481020000|2022-05-02 08:43:40|213.8|211.4|213.87|211.47|213.87|211.47|213.65|211.25|0
1651481030000|2022-05-02 08:43:50|213.95|211.55|214.1|211.7|214.1|211.7|213.95|211.55|0
1651481040000|2022-05-02 08:44:00|214.17|211.77|214.4|212|214.4|212|214.17|211.77|0
1651481050000|2022-05-02 08:44:10|214.17|211.77|213.5|211.1|214.17|211.77|213.35|210.95|0
1651481060000|2022-05-02 08:44:20|213.28|210.88|213.13|210.73|213.28|210.88|212.68|210.28|0
1651481070000|2022-05-02 08:44:30|213.2|210.8|212.75|210.35|213.2|210.8|212.75|210.35|0
1651481080000|2022-05-02 08:44:40|212.68|210.28|212.23|209.83|212.68|210.28|212.23|209.83|0
1651481090000|2022-05-02 08:44:50|212.45|210.05|212.23|209.83|212.53|210.13|212.23|209.83|0
1651481100000|2022-05-02 08:45:00|212.3|209.9|211.93|209.53|212.3|209.9|211.93|209.53|0
1651481110000|2022-05-02 08:45:10|212.15|209.75|212.3|209.9|212.3|209.9|212.08|209.68|0
1651481120000|2022-05-02 08:45:20|212.23|209.83|212.83|210.43|212.83|210.43|212.23|209.83|0
1651481130000|2022-05-02 08:45:30|212.68|210.28|212.83|210.43|212.83|210.43|212.68|210.28|0
1651481140000|2022-05-02 08:45:40|212.68|210.28|212.9|210.5|212.9|210.5|212.68|210.28|0
1651481150000|2022-05-02 08:45:50|212.75|210.35|212.15|209.75|212.75|210.35|212.15|209.75|0
1651481160000|2022-05-02 08:46:00|212.23|209.83|212|209.6|212.3|209.9|212|209.6|0
1651481170000|2022-05-02 08:46:10|212.15|209.75|212.38|209.98|212.38|209.98|212.15|209.75|0
1651481180000|2022-05-02 08:46:20|212.3|209.9|212.38|209.98|212.45|210.05|212.3|209.9|0
1651481190000|2022-05-02 08:46:30|212.53|210.13|212.53|210.13|212.53|210.13|212.38|209.98|0
1651481200000|2022-05-02 08:46:40|212.38|209.98|212.38|209.98|212.38|209.98|212.23|209.83|0
1651481210000|2022-05-02 08:46:50|212.53|210.13|212.53|210.13|212.53|210.13|212.53|210.13|0
1651481220000|2022-05-02 08:47:00|212.38|209.98|212.75|210.35|212.75|210.35|212.38|209.98|0
1651481230000|2022-05-02 08:47:10|212.82|210.42|212.75|210.35|212.82|210.42|212.53|210.13|0
1651481240000|2022-05-02 08:47:20|212.9|210.5|213.79|211.39|213.79|211.39|212.9|210.5|0
1651481250000|2022-05-02 08:47:30|213.72|211.32|213.42|211.02|213.72|211.32|213.42|211.02|0
1651481260000|2022-05-02 08:47:40|213.27|210.87|213.72|211.32|213.79|211.39|213.27|210.87|0
1651481270000|2022-05-02 08:47:50|213.49|211.09|213.34|210.94|213.49|211.09|213.34|210.94|0
1651481280000|2022-05-02 08:48:00|213.49|211.09|213.49|211.09|213.57|211.17|213.49|211.09|0
1651481290000|2022-05-02 08:48:10|213.57|211.17|213.57|211.17|213.64|211.24|213.57|211.17|0
1651481300000|2022-05-02 08:48:20|213.64|211.24|213.64|211.24|213.64|211.24|213.57|211.17|0
1651481310000|2022-05-02 08:48:30|213.42|211.02|213.42|211.02|213.42|211.02|213.42|211.02|0
1651481320000|2022-05-02 08:48:40|213.49|211.09|213.27|210.87|213.49|211.09|213.19|210.79|0
1651481330000|2022-05-02 08:48:50|213.19|210.79|213.04|210.64|213.19|210.79|212.82|210.42|0
1651481340000|2022-05-02 08:49:00|212.97|210.57|213.12|210.72|213.12|210.72|212.97|210.57|0
1651481350000|2022-05-02 08:49:10|213.19|210.79|213.12|210.72|213.27|210.87|213.12|210.72|0
1651481360000|2022-05-02 08:49:20|213.19|210.79|213.57|211.17|213.57|211.17|213.19|210.79|0
1651481370000|2022-05-02 08:49:30|213.49|211.09|213.57|211.17|213.57|211.17|213.49|211.09|0
1651481390000|2022-05-02 08:49:50|213.27|210.87|212.45|210.05|213.27|210.87|212.45|210.05|0
1651481400000|2022-05-02 08:50:00|212.74|210.34|213.12|210.72|213.12|210.72|212.74|210.34|0
1651481410000|2022-05-02 08:50:10|213.42|211.02|213.42|211.02|213.42|211.02|213.34|210.94|0
1651481420000|2022-05-02 08:50:20|213.57|211.17|213.12|210.72|213.57|211.17|213.12|210.72|0
1651481430000|2022-05-02 08:50:30|212.82|210.42|212.97|210.57|212.97|210.57|212.82|210.42|0
1651481440000|2022-05-02 08:50:40|213.27|210.87|213.42|211.02|213.42|211.02|213.27|210.87|0
1651481450000|2022-05-02 08:50:50|213.27|210.87|213.49|211.09|213.49|211.09|213.27|210.87|0
1651481460000|2022-05-02 08:51:00|213.57|211.17|214.47|212.07|214.47|212.07|213.57|211.17|0
1651481470000|2022-05-02 08:51:10|214.62|212.22|214.32|211.92|214.62|212.22|214.32|211.92|0
1651481480000|2022-05-02 08:51:20|214.02|211.62|214.09|211.69|214.09|211.69|214.02|211.62|0
1651481490000|2022-05-02 08:51:30|214.32|211.92|214.92|212.52|214.99|212.59|214.32|211.92|0
1651481500000|2022-05-02 08:51:40|215.14|212.74|215.14|212.74|215.14|212.74|215.14|212.74|0
1651481510000|2022-05-02 08:51:50|214.99|212.59|214.76|212.36|214.99|212.59|214.76|212.36|0
1651481520000|2022-05-02 08:52:00|214.46|212.06|214.76|212.36|214.76|212.36|214.46|212.06|0
1651481530000|2022-05-02 08:52:10|214.61|212.21|213.94|211.54|214.61|212.21|213.94|211.54|0
1651481540000|2022-05-02 08:52:20|213.87|211.47|214.01|211.61|214.09|211.69|213.79|211.39|0
1651481550000|2022-05-02 08:52:30|214.09|211.69|214.31|211.91|214.31|211.91|214.09|211.69|0
1651481560000|2022-05-02 08:52:40|214.61|212.21|214.76|212.36|215.06|212.66|214.61|212.21|0
1651481570000|2022-05-02 08:52:50|214.99|212.59|215.06|212.66|215.06|212.66|214.91|212.51|0
1651481580000|2022-05-02 08:53:00|214.91|212.51|215.06|212.66|215.06|212.66|214.91|212.51|0
1651481590000|2022-05-02 08:53:10|215.59|213.19|215.51|213.11|215.59|213.19|215.51|213.11|0
1651481600000|2022-05-02 08:53:20|215.59|213.19|215.97|213.57|215.97|213.57|215.44|213.04|0
1651481610000|2022-05-02 08:53:30|215.89|213.49|215.36|212.96|215.89|213.49|215.36|212.96|0
1651481620000|2022-05-02 08:53:40|215.44|213.04|215.21|212.81|215.44|213.04|215.21|212.81|0
1651481630000|2022-05-02 08:53:50|215.74|213.34|215.81|213.41|216.04|213.64|215.74|213.34|0
1651481640000|2022-05-02 08:54:00|215.74|213.34|215.89|213.49|215.96|213.56|215.74|213.34|0
1651481650000|2022-05-02 08:54:10|215.81|213.41|216.42|214.02|216.42|214.02|215.81|213.41|0
1651481660000|2022-05-02 08:54:20|216.49|214.09|216.34|213.94|216.49|214.09|216.34|213.94|0
1651481670000|2022-05-02 08:54:30|216.27|213.87|216.34|213.94|216.34|213.94|216.27|213.87|0
1651481680000|2022-05-02 08:54:40|216.27|213.87|216.57|214.17|216.57|214.17|216.19|213.79|0
1651481690000|2022-05-02 08:54:50|217.09|214.69|216.79|214.39|217.09|214.69|216.79|214.39|0
1651481700000|2022-05-02 08:55:00|216.64|214.24|216.42|214.02|216.87|214.47|216.42|214.02|0
1651481710000|2022-05-02 08:55:10|216.64|214.24|216.72|214.32|216.79|214.39|216.64|214.24|0
1651481720000|2022-05-02 08:55:20|216.49|214.09|216.26|213.86|216.49|214.09|216.26|213.86|0
1651481730000|2022-05-02 08:55:30|216.34|213.94|216.49|214.09|216.49|214.09|216.34|213.94|0
1651481740000|2022-05-02 08:55:40|216.94|214.54|217.39|214.99|217.39|214.99|216.94|214.54|0
1651481750000|2022-05-02 08:55:50|217.54|215.14|217.24|214.84|217.54|215.14|217.24|214.84|0
1651481760000|2022-05-02 08:56:00|217.47|215.07|217.47|215.07|217.47|215.07|217.39|214.99|0
1651481770000|2022-05-02 08:56:10|217.85|215.45|217.54|215.14|217.85|215.45|217.39|214.99|0
1651481780000|2022-05-02 08:56:20|217.39|214.99|217.02|214.62|217.39|214.99|217.02|214.62|0
1651481790000|2022-05-02 08:56:30|217.09|214.69|217.32|214.92|217.39|214.99|217.09|214.69|0
1651481800000|2022-05-02 08:56:40|217.02|214.62|217.17|214.77|217.17|214.77|216.87|214.47|0
1651481810000|2022-05-02 08:56:50|217.24|214.84|217.47|215.07|217.47|215.07|217.24|214.84|0
1651481820000|2022-05-02 08:57:00|217.39|214.99|217.62|215.22|217.85|215.45|217.39|214.99|0
1651481830000|2022-05-02 08:57:10|217.39|214.99|217.39|214.99|217.39|214.99|217.24|214.84|0
1651481840000|2022-05-02 08:57:20|217.32|214.92|217.69|215.29|217.69|215.29|217.32|214.92|0
1651481850000|2022-05-02 08:57:30|217.54|215.14|217.85|215.45|217.85|215.45|217.54|215.14|0
1651481860000|2022-05-02 08:57:40|217.69|215.29|217.62|215.22|217.69|215.29|217.24|214.84|0
1651481870000|2022-05-02 08:57:50|217.54|215.14|217.54|215.14|217.62|215.22|217.47|215.07|0
1651481880000|2022-05-02 08:58:00|217.62|215.22|217.02|214.62|217.69|215.29|217.02|214.62|0
1651481890000|2022-05-02 08:58:10|216.94|214.54|216.86|214.46|217.02|214.62|216.86|214.46|0
1651481900000|2022-05-02 08:58:20|217.02|214.62|217.02|214.62|217.09|214.69|217.02|214.62|0
1651481910000|2022-05-02 08:58:30|216.86|214.46|216.41|214.01|216.86|214.46|216.41|214.01|0
1651481920000|2022-05-02 08:58:40|216.48|214.08|215.88|213.48|216.48|214.08|215.88|213.48|0
1651481930000|2022-05-02 08:58:50|215.06|212.66|215.21|212.81|215.21|212.81|214.98|212.58|0
1651481940000|2022-05-02 08:59:00|215.06|212.66|215.21|212.81|215.21|212.81|215.06|212.66|0
1651481950000|2022-05-02 08:59:10|215.43|213.03|215.66|213.26|215.81|213.41|215.43|213.03|0
1651481960000|2022-05-02 08:59:20|215.81|213.41|215.81|213.41|215.81|213.41|215.81|213.41|0
1651481970000|2022-05-02 08:59:30|215.96|213.56|215.66|213.26|215.96|213.56|215.51|213.11|0
1651481980000|2022-05-02 08:59:40|215.36|212.96|214.91|212.51|215.36|212.96|214.91|212.51|0
1651481990000|2022-05-02 08:59:50|215.06|212.66|215.28|212.88|215.43|213.03|215.06|212.66|0
1651482000000|2022-05-02 09:00:00|215.21|212.81|214.91|212.51|215.21|212.81|214.91|212.51|0
1651482010000|2022-05-02 09:00:10|215.06|212.66|215.06|212.66|215.06|212.66|215.06|212.66|0
1651482020000|2022-05-02 09:00:20|214.98|212.58|214.98|212.58|215.06|212.66|214.98|212.58|0
1651482030000|2022-05-02 09:00:30|215.06|212.66|214.83|212.43|215.06|212.66|214.83|212.43|0
1651482040000|2022-05-02 09:00:40|214.76|212.36|214.61|212.21|214.76|212.36|214.61|212.21|0
1651482050000|2022-05-02 09:00:50|214.68|212.28|214.53|212.13|214.68|212.28|214.53|212.13|0
1651482060000|2022-05-02 09:01:00|214.38|211.98|214.45|212.05|214.45|212.05|214.38|211.98|0
1651482070000|2022-05-02 09:01:10|214.38|211.98|214.6|212.2|214.6|212.2|214.38|211.98|0
1651482080000|2022-05-02 09:01:20|214.68|212.28|214.53|212.13|214.68|212.28|214.53|212.13|0
1651482090000|2022-05-02 09:01:30|214.15|211.75|214.08|211.68|214.15|211.75|214.08|211.68|0
1651482100000|2022-05-02 09:01:40|213.93|211.53|213.56|211.16|214.08|211.68|213.56|211.16|0
1651482110000|2022-05-02 09:01:50|213.63|211.23|213.26|210.86|213.63|211.23|213.26|210.86|0
1651482120000|2022-05-02 09:02:00|213.41|211.01|213.48|211.08|213.48|211.08|213.41|211.01|0
1651482130000|2022-05-02 09:02:10|213.78|211.38|213.63|211.23|214.15|211.75|213.63|211.23|0
1651482140000|2022-05-02 09:02:20|213.78|211.38|213.78|211.38|213.78|211.38|213.48|211.08|0
1651482150000|2022-05-02 09:02:30|213.63|211.23|213.7|211.3|213.78|211.38|213.63|211.23|0
1651482160000|2022-05-02 09:02:40|213.63|211.23|213.48|211.08|213.63|211.23|213.33|210.93|0
1651482170000|2022-05-02 09:02:50|213.26|210.86|212.88|210.48|213.26|210.86|212.88|210.48|0
1651482180000|2022-05-02 09:03:00|212.66|210.26|212.58|210.18|212.66|210.26|212.58|210.18|0
1651482190000|2022-05-02 09:03:10|212.51|210.11|212.43|210.03|212.51|210.11|212.43|210.03|0
1651482200000|2022-05-02 09:03:20|212.58|210.18|212.51|210.11|212.58|210.18|212.51|210.11|0
1651482210000|2022-05-02 09:03:30|212.06|209.66|212.43|210.03|212.43|210.03|212.06|209.66|0
1651482220000|2022-05-02 09:03:40|212.28|209.88|212.36|209.96|212.36|209.96|212.28|209.88|0
1651482230000|2022-05-02 09:03:50|212.43|210.03|212.28|209.88|212.43|210.03|212.13|209.73|0
1651482240000|2022-05-02 09:04:00|212.36|209.96|212.43|210.03|212.43|210.03|212.36|209.96|0
1651482250000|2022-05-02 09:04:10|212.58|210.18|211.98|209.58|212.58|210.18|211.84|209.44|0
1651482260000|2022-05-02 09:04:20|212.13|209.73|211.98|209.58|212.13|209.73|211.98|209.58|0
1651482270000|2022-05-02 09:04:30|212.06|209.66|212.58|210.18|212.73|210.33|212.06|209.66|0
1651482280000|2022-05-02 09:04:40|212.51|210.11|212.58|210.18|212.58|210.18|212.51|210.11|0
1651482290000|2022-05-02 09:04:50|212.66|210.26|212.58|210.18|212.88|210.48|212.58|210.18|0
1651482300000|2022-05-02 09:05:00|212.66|210.26|213.1|210.7|213.1|210.7|212.66|210.26|0
1651482310000|2022-05-02 09:05:10|213.03|210.63|211.83|209.43|213.03|210.63|211.83|209.43|0
1651482320000|2022-05-02 09:05:20|211.91|209.51|214.31|211.91|214.77|212.37|211.68|209.28|0
1651482330000|2022-05-02 09:05:30|214.38|211.98|213.17|210.77|214.38|211.98|213.17|210.77|0
1651482340000|2022-05-02 09:05:40|213.09|210.69|212.94|210.54|213.09|210.69|212.94|210.54|0
1651482350000|2022-05-02 09:05:50|213.09|210.69|212.94|210.54|213.09|210.69|212.94|210.54|0
1651482360000|2022-05-02 09:06:00|212.72|210.32|212.64|210.24|212.72|210.32|212.64|210.24|0
1651482370000|2022-05-02 09:06:10|212.72|210.32|212.79|210.39|212.79|210.39|212.72|210.32|0
1651482380000|2022-05-02 09:06:20|212.64|210.24|212.94|210.54|212.94|210.54|212.64|210.24|0
1651482390000|2022-05-02 09:06:30|212.79|210.39|212.94|210.54|212.94|210.54|212.64|210.24|0
1651482400000|2022-05-02 09:06:40|213.39|210.99|213.47|211.07|213.54|211.14|213.39|210.99|0
1651482410000|2022-05-02 09:06:50|213.54|211.14|213.39|210.99|213.54|211.14|213.39|210.99|0
1651482420000|2022-05-02 09:07:00|213.47|211.07|213.02|210.62|213.47|211.07|213.02|210.62|0
1651482430000|2022-05-02 09:07:10|213.17|210.77|213.39|210.99|213.39|210.99|213.17|210.77|0
1651482440000|2022-05-02 09:07:20|213.32|210.92|213.39|210.99|213.39|210.99|213.24|210.84|0
1651482450000|2022-05-02 09:07:30|213.32|210.92|213.09|210.69|213.32|210.92|213.09|210.69|0
1651482460000|2022-05-02 09:07:40|213.17|210.77|213.09|210.69|213.17|210.77|213.09|210.69|0
1651482470000|2022-05-02 09:07:50|213.24|210.84|213.09|210.69|213.24|210.84|213.09|210.69|0
1651482480000|2022-05-02 09:08:00|212.64|210.24|212.49|210.09|212.64|210.24|212.49|210.09|0
1651482490000|2022-05-02 09:08:10|212.64|210.24|212.94|210.54|213.02|210.62|212.64|210.24|0
1651482500000|2022-05-02 09:08:20|213.24|210.84|213.39|210.99|213.39|210.99|213.24|210.84|0
1651482510000|2022-05-02 09:08:30|213.32|210.92|214.51|212.11|214.51|212.11|213.32|210.92|0
1651482520000|2022-05-02 09:08:40|214.43|212.03|214.36|211.96|214.43|212.03|214.13|211.73|0
1651482530000|2022-05-02 09:08:50|214.28|211.88|213.98|211.58|214.28|211.88|213.98|211.58|0
1651482540000|2022-05-02 09:09:00|214.06|211.66|214.13|211.73|214.13|211.73|214.06|211.66|0
1651482550000|2022-05-02 09:09:10|214.06|211.66|214.13|211.73|214.13|211.73|214.06|211.66|0
1651482560000|2022-05-02 09:09:20|214.21|211.81|214.58|212.18|214.58|212.18|214.21|211.81|0
1651482570000|2022-05-02 09:09:30|214.66|212.26|213.91|211.51|214.66|212.26|213.91|211.51|0
1651482580000|2022-05-02 09:09:40|214.21|211.81|214.06|211.66|214.21|211.81|213.98|211.58|0
1651482590000|2022-05-02 09:09:50|214.13|211.73|214.21|211.81|214.28|211.88|214.13|211.73|0
1651482600000|2022-05-02 09:10:00|214.28|211.88|213.38|210.98|214.28|211.88|213.24|210.84|0
1651482610000|2022-05-02 09:10:10|213.53|211.13|213.46|211.06|213.53|211.13|213.38|210.98|0
1651482620000|2022-05-02 09:10:20|213.24|210.84|212.87|210.47|213.24|210.84|212.87|210.47|0
1651482630000|2022-05-02 09:10:30|212.79|210.39|213.24|210.84|213.24|210.84|212.79|210.39|0
1651482640000|2022-05-02 09:10:40|213.16|210.76|213.01|210.61|213.16|210.76|213.01|210.61|0
1651482650000|2022-05-02 09:10:50|213.09|210.69|213.53|211.13|213.53|211.13|213.09|210.69|0
1651482660000|2022-05-02 09:11:00|213.61|211.21|213.61|211.21|213.61|211.21|213.61|211.21|0
1651482670000|2022-05-02 09:11:10|213.53|211.13|213.46|211.06|213.53|211.13|213.46|211.06|0
1651482680000|2022-05-02 09:11:20|213.38|210.98|213.53|211.13|213.53|211.13|213.38|210.98|0
1651482690000|2022-05-02 09:11:30|213.38|210.98|213.16|210.76|213.53|211.13|213.16|210.76|0
1651482700000|2022-05-02 09:11:40|212.94|210.54|212.94|210.54|212.94|210.54|212.94|210.54|0
1651482710000|2022-05-02 09:11:50|212.79|210.39|212.57|210.17|212.94|210.54|212.57|210.17|0
1651482720000|2022-05-02 09:12:00|212.64|210.24|212.04|209.64|212.64|210.24|212.04|209.64|0
1651482730000|2022-05-02 09:12:10|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1651482740000|2022-05-02 09:12:20|212.04|209.64|212.04|209.64|212.12|209.72|212.04|209.64|0
1651482750000|2022-05-02 09:12:30|212.19|209.79|211.89|209.49|212.19|209.79|211.89|209.49|0
1651482760000|2022-05-02 09:12:40|211.53|209.13|211.3|208.9|211.53|209.13|211.3|208.9|0
1651482770000|2022-05-02 09:12:50|211.45|209.05|211.45|209.05|211.6|209.2|211.45|209.05|0
1651482780000|2022-05-02 09:13:00|211.15|208.75|211.15|208.75|211.3|208.9|211.15|208.75|0
1651482790000|2022-05-02 09:13:10|211.23|208.83|211.45|209.05|211.45|209.05|211.23|208.83|0
1651482800000|2022-05-02 09:13:20|211.53|209.13|211.74|209.34|211.82|209.42|211.53|209.13|0
1651482810000|2022-05-02 09:13:30|211.82|209.42|211.89|209.49|211.89|209.49|211.82|209.42|0
1651482820000|2022-05-02 09:13:40|212.04|209.64|212.42|210.02|212.42|210.02|212.04|209.64|0
1651482830000|2022-05-02 09:13:50|212.27|209.87|212.34|209.94|212.49|210.09|212.27|209.87|0
1651482840000|2022-05-02 09:14:00|212.19|209.79|212.19|209.79|212.27|209.87|212.19|209.79|0
1651482850000|2022-05-02 09:14:10|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1651482860000|2022-05-02 09:14:20|212.64|210.24|212.78|210.38|212.78|210.38|212.64|210.24|0
1651482870000|2022-05-02 09:14:30|213.08|210.68|212.64|210.24|213.08|210.68|212.64|210.24|0
1651482880000|2022-05-02 09:14:40|212.49|210.09|212.34|209.94|212.49|210.09|212.34|209.94|0
1651482890000|2022-05-02 09:14:50|212.78|210.38|212.78|210.38|212.86|210.46|212.78|210.38|0
1651482900000|2022-05-02 09:15:00|212.86|210.46|212.78|210.38|212.86|210.46|212.63|210.23|0
1651482910000|2022-05-02 09:15:10|212.93|210.53|213.01|210.61|213.01|210.61|212.93|210.53|0
1651482920000|2022-05-02 09:15:20|213.08|210.68|213.08|210.68|213.08|210.68|213.08|210.68|0
1651482930000|2022-05-02 09:15:30|213.01|210.61|213.08|210.68|213.08|210.68|212.93|210.53|0
1651482940000|2022-05-02 09:15:40|213.01|210.61|212.78|210.38|213.01|210.61|212.78|210.38|0
1651482950000|2022-05-02 09:15:50|212.93|210.53|212.63|210.23|212.93|210.53|212.63|210.23|0
1651482960000|2022-05-02 09:16:00|212.56|210.16|212.48|210.08|212.56|210.16|212.41|210.01|0
1651482970000|2022-05-02 09:16:10|212.86|210.46|212.78|210.38|212.86|210.46|212.78|210.38|0
1651482980000|2022-05-02 09:16:20|212.71|210.31|212.78|210.38|212.78|210.38|212.71|210.31|0
1651482990000|2022-05-02 09:16:30|212.63|210.23|212.34|209.94|212.63|210.23|212.34|209.94|0
1651483000000|2022-05-02 09:16:40|212.48|210.08|212.19|209.79|212.48|210.08|212.19|209.79|0
1651483010000|2022-05-02 09:16:50|212.12|209.72|212.04|209.64|212.12|209.72|212.04|209.64|0
1651483020000|2022-05-02 09:17:00|211.89|209.49|211.3|208.9|211.89|209.49|211.3|208.9|0
1651483030000|2022-05-02 09:17:10|211.22|208.82|210.85|208.45|211.3|208.9|210.85|208.45|0
1651483040000|2022-05-02 09:17:20|211|208.6|211|208.6|211.15|208.75|210.85|208.45|0
1651483050000|2022-05-02 09:17:30|210.93|208.53|211|208.6|211|208.6|210.85|208.45|0
1651483060000|2022-05-02 09:17:40|211.44|209.04|211.44|209.04|211.44|209.04|211.44|209.04|0
1651483070000|2022-05-02 09:17:50|211.52|209.12|212.04|209.64|212.04|209.64|211.44|209.04|0
1651483080000|2022-05-02 09:18:00|212.19|209.79|212.26|209.86|212.26|209.86|212.19|209.79|0
1651483090000|2022-05-02 09:18:10|211.97|209.57|212.19|209.79|212.19|209.79|211.89|209.49|0
1651483100000|2022-05-02 09:18:20|212.11|209.71|212.18|209.78|212.18|209.78|212.11|209.71|0
1651483110000|2022-05-02 09:18:30|212.33|209.93|212.48|210.08|212.48|210.08|212.33|209.93|0
1651483120000|2022-05-02 09:18:40|212.93|210.53|212.56|210.16|212.93|210.53|212.56|210.16|0
1651483130000|2022-05-02 09:18:50|212.63|210.23|212.41|210.01|212.63|210.23|212.33|209.93|0
1651483140000|2022-05-02 09:19:00|212.33|209.93|212.18|209.78|212.33|209.93|212.04|209.64|0
1651483150000|2022-05-02 09:19:10|212.04|209.64|211.89|209.49|212.04|209.64|211.89|209.49|0
1651483160000|2022-05-02 09:19:20|211.82|209.42|211.59|209.19|211.82|209.42|211.59|209.19|0
1651483170000|2022-05-02 09:19:30|211.74|209.34|212.18|209.78|212.18|209.78|211.74|209.34|0
1651483180000|2022-05-02 09:19:40|212.26|209.86|212.33|209.93|212.33|209.93|212.18|209.78|0
1651483190000|2022-05-02 09:19:50|212.56|210.16|213.08|210.68|213.08|210.68|212.56|210.16|0
1651483200000|2022-05-02 09:20:00|213.15|210.75|213.08|210.68|213.15|210.75|213.08|210.68|0
1651483210000|2022-05-02 09:20:10|213.3|210.9|213.15|210.75|213.3|210.9|213.15|210.75|0
1651483220000|2022-05-02 09:20:20|213.22|210.82|213.08|210.68|213.22|210.82|213|210.6|0
1651483230000|2022-05-02 09:20:30|212.86|210.46|212.78|210.38|213.15|210.75|212.78|210.38|0
1651483240000|2022-05-02 09:20:40|212.63|210.23|212.48|210.08|212.71|210.31|212.48|210.08|0
1651483250000|2022-05-02 09:20:50|212.56|210.16|212.93|210.53|213.08|210.68|212.56|210.16|0
1651483260000|2022-05-02 09:21:00|212.85|210.45|212.78|210.38|212.85|210.45|212.63|210.23|0
1651483270000|2022-05-02 09:21:10|212.63|210.23|212.93|210.53|213.07|210.67|212.63|210.23|0
1651483280000|2022-05-02 09:21:20|213.37|210.97|212.93|210.53|213.45|211.05|212.93|210.53|0
1651483290000|2022-05-02 09:21:30|212.78|210.38|212.93|210.53|212.93|210.53|212.78|210.38|0
1651483300000|2022-05-02 09:21:40|213.07|210.67|213.07|210.67|213.07|210.67|213.07|210.67|0
1651483310000|2022-05-02 09:21:50|213.22|210.82|213.3|210.9|213.37|210.97|213.22|210.82|0
1651483320000|2022-05-02 09:22:00|213.37|210.97|213.22|210.82|213.52|211.12|213.22|210.82|0
1651483330000|2022-05-02 09:22:10|212.92|210.52|212.92|210.52|212.92|210.52|212.78|210.38|0
1651483340000|2022-05-02 09:22:20|212.78|210.38|212.92|210.52|212.92|210.52|212.78|210.38|0
1651483350000|2022-05-02 09:22:30|212.18|209.78|211.88|209.48|212.18|209.78|211.73|209.33|0
1651483360000|2022-05-02 09:22:40|212.18|209.78|212.03|209.63|212.18|209.78|211.88|209.48|0
1651483370000|2022-05-02 09:22:50|211.96|209.56|211.88|209.48|211.96|209.56|211.88|209.48|0
1651483380000|2022-05-02 09:23:00|211.96|209.56|211.73|209.33|211.96|209.56|211.44|209.04|0
1651483390000|2022-05-02 09:23:10|211.88|209.48|211.88|209.48|211.88|209.48|211.81|209.41|0
1651483400000|2022-05-02 09:23:20|211.73|209.33|211.88|209.48|211.88|209.48|211.59|209.19|0
1651483420000|2022-05-02 09:23:40|211.44|209.04|211.66|209.26|211.66|209.26|211.44|209.04|0
1651483430000|2022-05-02 09:23:50|211.44|209.04|211.44|209.04|211.44|209.04|211.44|209.04|0
1651483440000|2022-05-02 09:24:00|211.58|209.18|211.58|209.18|211.58|209.18|211.51|209.11|0
1651483450000|2022-05-02 09:24:10|211.44|209.04|210.77|208.37|211.44|209.04|210.77|208.37|0
1651483460000|2022-05-02 09:24:20|210.33|207.93|210.48|208.08|210.48|208.08|210.25|207.85|0
1651483470000|2022-05-02 09:24:30|210.62|208.22|210.7|208.3|210.92|208.52|210.62|208.22|0
1651483480000|2022-05-02 09:24:40|210.55|208.15|210.4|208|210.62|208.22|210.4|208|0
1651483490000|2022-05-02 09:24:50|210.55|208.15|210.25|207.85|210.55|208.15|210.1|207.7|0
1651483500000|2022-05-02 09:25:00|210.1|207.7|209.81|207.41|210.1|207.7|209.81|207.41|0
1651483510000|2022-05-02 09:25:10|209.74|207.34|209.44|207.04|209.74|207.34|209.37|206.97|0
1651483520000|2022-05-02 09:25:20|209.74|207.34|210.03|207.63|210.03|207.63|209.74|207.34|0
1651483530000|2022-05-02 09:25:30|209.96|207.56|209.81|207.41|210.03|207.63|209.81|207.41|0
1651483540000|2022-05-02 09:25:40|209.88|207.48|209.66|207.26|209.88|207.48|209.51|207.11|0
1651483550000|2022-05-02 09:25:50|209.74|207.34|209.81|207.41|209.81|207.41|209.74|207.34|0
1651483560000|2022-05-02 09:26:00|210.18|207.78|209.95|207.55|210.18|207.78|209.81|207.41|0
1651483570000|2022-05-02 09:26:10|210.18|207.78|210.1|207.7|210.18|207.78|209.81|207.41|0
1651483580000|2022-05-02 09:26:20|210.25|207.85|210.33|207.93|210.33|207.93|210.1|207.7|0
1651483590000|2022-05-02 09:26:30|210.4|208|210.62|208.22|210.62|208.22|210.4|208|0
1651483600000|2022-05-02 09:26:40|210.4|208|209.66|207.26|210.47|208.07|209.66|207.26|0
1651483610000|2022-05-02 09:26:50|209.81|207.41|209.81|207.41|209.88|207.48|209.66|207.26|0
1651483620000|2022-05-02 09:27:00|209.88|207.48|209.81|207.41|209.95|207.55|209.81|207.41|0
1651483630000|2022-05-02 09:27:10|209.88|207.48|209.81|207.41|209.88|207.48|209.81|207.41|0
1651483640000|2022-05-02 09:27:20|209.44|207.04|209.36|206.96|209.44|207.04|209.36|206.96|0
1651483650000|2022-05-02 09:27:30|209.44|207.04|209.36|206.96|209.51|207.11|209.29|206.89|0
1651483660000|2022-05-02 09:27:40|209.44|207.04|209.29|206.89|209.44|207.04|209.29|206.89|0
1651483670000|2022-05-02 09:27:50|208.92|206.52|209.07|206.67|209.07|206.67|208.92|206.52|0
1651483680000|2022-05-02 09:28:00|209|206.6|208.77|206.37|209|206.6|208.77|206.37|0
1651483690000|2022-05-02 09:28:10|208.85|206.45|208.77|206.37|208.85|206.45|208.77|206.37|0
1651483700000|2022-05-02 09:28:20|208.63|206.23|208.7|206.3|208.7|206.3|208.63|206.23|0
1651483710000|2022-05-02 09:28:30|208.63|206.23|208.7|206.3|208.7|206.3|208.63|206.23|0
1651483720000|2022-05-02 09:28:40|208.63|206.23|208.7|206.3|208.7|206.3|208.63|206.23|0
1651483730000|2022-05-02 09:28:50|208.77|206.37|208.63|206.23|208.77|206.37|208.63|206.23|0
1651483740000|2022-05-02 09:29:00|208.7|206.3|208.92|206.52|208.92|206.52|208.63|206.23|0
1651483750000|2022-05-02 09:29:10|209.07|206.67|209|206.6|209.07|206.67|208.92|206.52|0
1651483760000|2022-05-02 09:29:20|208.92|206.52|209.36|206.96|209.36|206.96|208.92|206.52|0
1651483770000|2022-05-02 09:29:30|209.59|207.19|210.1|207.7|210.1|207.7|209.59|207.19|0
1651483780000|2022-05-02 09:29:40|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1651483790000|2022-05-02 09:29:50|210.1|207.7|210.1|207.7|210.1|207.7|210.03|207.63|0
1651483800000|2022-05-02 09:30:00|209.95|207.55|210.03|207.63|210.03|207.63|209.95|207.55|0
1651483810000|2022-05-02 09:30:10|210.17|207.77|209.66|207.26|210.17|207.77|209.66|207.26|0
1651483820000|2022-05-02 09:30:20|209.65|207.25|209.65|207.25|209.65|207.25|209.65|207.25|0
1651483830000|2022-05-02 09:30:30|209.88|207.48|210.47|208.07|210.47|208.07|209.88|207.48|0
1651483840000|2022-05-02 09:30:40|210.25|207.85|209.95|207.55|210.54|208.14|209.95|207.55|0
1651483850000|2022-05-02 09:30:50|209.88|207.48|209.8|207.4|209.88|207.48|209.8|207.4|0
1651483860000|2022-05-02 09:31:00|209.95|207.55|209.88|207.48|209.95|207.55|209.88|207.48|0
1651483870000|2022-05-02 09:31:10|209.8|207.4|209.65|207.25|209.8|207.4|209.65|207.25|0
1651483880000|2022-05-02 09:31:20|209.51|207.11|208.92|206.52|209.51|207.11|208.92|206.52|0
1651483890000|2022-05-02 09:31:30|208.99|206.59|209.06|206.66|209.06|206.66|208.99|206.59|0
1651483900000|2022-05-02 09:31:40|209.21|206.81|209.06|206.66|209.21|206.81|209.06|206.66|0
1651483910000|2022-05-02 09:31:50|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1651483920000|2022-05-02 09:32:00|209.36|206.96|209.51|207.11|209.51|207.11|209.36|206.96|0
1651483930000|2022-05-02 09:32:10|209.43|207.03|209.73|207.33|209.73|207.33|209.36|206.96|0
1651483940000|2022-05-02 09:32:20|209.8|207.4|209.8|207.4|209.88|207.48|209.8|207.4|0
1651483950000|2022-05-02 09:32:30|209.51|207.11|209.51|207.11|209.58|207.18|209.51|207.11|0
1651483960000|2022-05-02 09:32:40|209.36|206.96|209.36|206.96|209.36|206.96|209.36|206.96|0
1651483970000|2022-05-02 09:32:50|209.5|207.1|209.5|207.1|209.5|207.1|209.36|206.96|0
1651483980000|2022-05-02 09:33:00|209.36|206.96|208.92|206.52|209.36|206.96|208.92|206.52|0
1651483990000|2022-05-02 09:33:10|208.77|206.37|208.84|206.44|208.84|206.44|208.62|206.22|0
1651484000000|2022-05-02 09:33:20|208.77|206.37|209.06|206.66|209.06|206.66|208.77|206.37|0
1651484010000|2022-05-02 09:33:30|209.21|206.81|209.43|207.03|209.43|207.03|209.21|206.81|0
1651484020000|2022-05-02 09:33:40|209.58|207.18|209.43|207.03|209.58|207.18|209.43|207.03|0
1651484030000|2022-05-02 09:33:50|209.21|206.81|209.21|206.81|209.36|206.96|209.21|206.81|0
1651484040000|2022-05-02 09:34:00|209.14|206.74|209.06|206.66|209.14|206.74|209.06|206.66|0
1651484050000|2022-05-02 09:34:10|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1651484060000|2022-05-02 09:34:20|209.36|206.96|209.28|206.88|209.36|206.96|209.28|206.88|0
1651484070000|2022-05-02 09:34:30|208.77|206.37|208.62|206.22|208.77|206.37|208.55|206.15|0
1651484080000|2022-05-02 09:34:40|208.77|206.37|208.77|206.37|208.77|206.37|208.77|206.37|0
1651484090000|2022-05-02 09:34:50|208.99|206.59|208.91|206.51|209.06|206.66|208.91|206.51|0
1651484100000|2022-05-02 09:35:00|208.77|206.37|208.03|205.63|208.77|206.37|207.88|205.48|0
1651484110000|2022-05-02 09:35:10|208.11|205.71|208.25|205.85|208.25|205.85|208.11|205.71|0
1651484120000|2022-05-02 09:35:20|208.32|205.92|208.32|205.92|208.4|206|208.32|205.92|0
1651484130000|2022-05-02 09:35:30|208.47|206.07|208.11|205.71|208.47|206.07|208.11|205.71|0
1651484140000|2022-05-02 09:35:40|208.25|205.85|208.18|205.78|208.25|205.85|208.18|205.78|0
1651484150000|2022-05-02 09:35:50|208.32|205.92|208.25|205.85|208.32|205.92|208.25|205.85|0
1651484160000|2022-05-02 09:36:00|208.18|205.78|208.03|205.63|208.18|205.78|207.88|205.48|0
1651484170000|2022-05-02 09:36:10|208.25|205.85|208.18|205.78|208.32|205.92|208.18|205.78|0
1651484180000|2022-05-02 09:36:20|208.32|205.92|208.47|206.07|208.47|206.07|208.32|205.92|0
1651484190000|2022-05-02 09:36:30|208.4|206|208.76|206.36|208.91|206.51|208.4|206|0
1651484200000|2022-05-02 09:36:40|208.84|206.44|209.21|206.81|209.21|206.81|208.84|206.44|0
1651484210000|2022-05-02 09:36:50|209.06|206.66|208.76|206.36|209.06|206.66|208.76|206.36|0
1651484220000|2022-05-02 09:37:00|208.4|206|208.18|205.78|208.4|206|208.18|205.78|0
1651484230000|2022-05-02 09:37:10|208.03|205.63|207.88|205.48|208.03|205.63|207.88|205.48|0
1651484240000|2022-05-02 09:37:20|207.67|205.27|208.32|205.92|208.32|205.92|207.67|205.27|0
1651484250000|2022-05-02 09:37:30|208.18|205.78|208.25|205.85|208.25|205.85|208.18|205.78|0
1651484260000|2022-05-02 09:37:40|208.62|206.22|208.25|205.85|208.62|206.22|208.25|205.85|0
1651484270000|2022-05-02 09:37:50|208.69|206.29|208.62|206.22|208.69|206.29|208.62|206.22|0
1651484280000|2022-05-02 09:38:00|208.4|206|208.4|206|208.4|206|208.4|206|0
1651484290000|2022-05-02 09:38:10|208.32|205.92|208.69|206.29|208.69|206.29|208.32|205.92|0
1651484300000|2022-05-02 09:38:20|208.62|206.22|208.62|206.22|208.76|206.36|208.62|206.22|0
1651484310000|2022-05-02 09:38:30|208.54|206.14|208.91|206.51|208.91|206.51|208.54|206.14|0
1651484320000|2022-05-02 09:38:40|208.76|206.36|208.61|206.21|208.76|206.36|208.54|206.14|0
1651484330000|2022-05-02 09:38:50|208.47|206.07|208.32|205.92|208.47|206.07|208.32|205.92|0
1651484340000|2022-05-02 09:39:00|208.4|206|208.54|206.14|208.54|206.14|208.4|206|0
1651484350000|2022-05-02 09:39:10|208.61|206.21|208.4|206|208.61|206.21|208.32|205.92|0
1651484360000|2022-05-02 09:39:20|208.47|206.07|208.32|205.92|208.47|206.07|208.17|205.77|0
1651484370000|2022-05-02 09:39:30|208.61|206.21|208.61|206.21|208.69|206.29|208.61|206.21|0
1651484380000|2022-05-02 09:39:40|208.54|206.14|208.69|206.29|208.69|206.29|208.54|206.14|0
1651484390000|2022-05-02 09:39:50|208.47|206.07|208.47|206.07|208.47|206.07|208.32|205.92|0
1651484400000|2022-05-02 09:40:00|208.54|206.14|208.47|206.07|208.61|206.21|208.47|206.07|0
1651484410000|2022-05-02 09:40:10|208.54|206.14|208.61|206.21|208.69|206.29|208.54|206.14|0
1651484420000|2022-05-02 09:40:20|208.69|206.29|208.54|206.14|208.69|206.29|208.54|206.14|0
1651484430000|2022-05-02 09:40:30|208.61|206.21|208.4|206|208.61|206.21|208.4|206|0
1651484440000|2022-05-02 09:40:40|208.25|205.85|208.32|205.92|208.32|205.92|208.25|205.85|0
1651484450000|2022-05-02 09:40:50|208.4|206|208.76|206.36|208.76|206.36|208.4|206|0
1651484460000|2022-05-02 09:41:00|208.84|206.44|209.43|207.03|209.43|207.03|208.84|206.44|0
1651484470000|2022-05-02 09:41:10|209.35|206.95|209.42|207.02|209.42|207.02|209.35|206.95|0
1651484480000|2022-05-02 09:41:20|209.35|206.95|209.05|206.65|209.42|207.02|209.05|206.65|0
1651484490000|2022-05-02 09:41:30|208.69|206.29|208.84|206.44|208.84|206.44|208.69|206.29|0
1651484500000|2022-05-02 09:41:40|208.98|206.58|209.05|206.65|209.05|206.65|208.98|206.58|0
1651484510000|2022-05-02 09:41:50|209.2|206.8|208.76|206.36|209.2|206.8|208.76|206.36|0
1651484520000|2022-05-02 09:42:00|208.84|206.44|209.05|206.65|209.05|206.65|208.76|206.36|0
1651484530000|2022-05-02 09:42:10|209.2|206.8|208.98|206.58|209.2|206.8|208.91|206.51|0
1651484540000|2022-05-02 09:42:20|209.35|206.95|209.05|206.65|209.35|206.95|209.05|206.65|0
1651484550000|2022-05-02 09:42:30|209.13|206.73|209.2|206.8|209.2|206.8|209.13|206.73|0
1651484560000|2022-05-02 09:42:40|209.13|206.73|209.05|206.65|209.13|206.73|209.05|206.65|0
1651484570000|2022-05-02 09:42:50|208.9|206.5|209.13|206.73|209.13|206.73|208.9|206.5|0
1651484580000|2022-05-02 09:43:00|209.35|206.95|209.42|207.02|209.42|207.02|209.2|206.8|0
1651484590000|2022-05-02 09:43:10|209.35|206.95|209.42|207.02|209.49|207.09|209.35|206.95|0
1651484600000|2022-05-02 09:43:20|209.2|206.8|209.35|206.95|209.49|207.09|209.2|206.8|0
1651484610000|2022-05-02 09:43:30|209.13|206.73|209.2|206.8|209.35|206.95|209.13|206.73|0
1651484620000|2022-05-02 09:43:40|209.13|206.73|208.98|206.58|209.2|206.8|208.98|206.58|0
1651484630000|2022-05-02 09:43:50|209.35|206.95|209.2|206.8|209.35|206.95|209.2|206.8|0
1651484640000|2022-05-02 09:44:00|209.13|206.73|209.05|206.65|209.13|206.73|208.98|206.58|0
1651484650000|2022-05-02 09:44:10|208.9|206.5|209.05|206.65|209.05|206.65|208.9|206.5|0
1651484660000|2022-05-02 09:44:20|209.34|206.94|209.2|206.8|209.34|206.94|209.2|206.8|0
1651484670000|2022-05-02 09:44:30|209.27|206.87|210.26|207.86|210.26|207.86|209.27|206.87|0
1651484680000|2022-05-02 09:44:40|210.33|207.93|207.55|205.15|210.33|207.93|207.55|205.15|0
1651484690000|2022-05-02 09:44:50|207.47|205.07|209.41|207.01|209.41|207.01|207.47|205.07|0
1651484700000|2022-05-02 09:45:00|208.91|206.51|208.76|206.36|208.91|206.51|208.76|206.36|0
1651484710000|2022-05-02 09:45:10|208.69|206.29|208.84|206.44|208.84|206.44|208.61|206.21|0
1651484720000|2022-05-02 09:45:20|209.06|206.66|209.06|206.66|209.35|206.95|209.06|206.66|0
1651484730000|2022-05-02 09:45:30|209.13|206.73|208.91|206.51|209.13|206.73|208.91|206.51|0
1651484740000|2022-05-02 09:45:40|209.06|206.66|208.91|206.51|209.06|206.66|208.91|206.51|0
1651484750000|2022-05-02 09:45:50|208.76|206.36|208.91|206.51|208.91|206.51|208.76|206.36|0
1651484760000|2022-05-02 09:46:00|208.76|206.36|208.47|206.07|208.76|206.36|208.1|205.7|0
1651484770000|2022-05-02 09:46:10|208.61|206.21|208.61|206.21|208.76|206.36|208.61|206.21|0
1651484780000|2022-05-02 09:46:20|208.69|206.29|208.69|206.29|208.76|206.36|208.61|206.21|0
1651484790000|2022-05-02 09:46:30|208.61|206.21|209.06|206.66|209.06|206.66|208.61|206.21|0
1651484800000|2022-05-02 09:46:40|208.91|206.51|209.43|207.03|209.5|207.1|208.91|206.51|0
1651484810000|2022-05-02 09:46:50|209.5|207.1|209.5|207.1|209.5|207.1|209.5|207.1|0
1651484820000|2022-05-02 09:47:00|209.58|207.18|209.94|207.54|209.94|207.54|209.58|207.18|0
1651484830000|2022-05-02 09:47:10|210.09|207.69|209.87|207.47|210.09|207.69|209.87|207.47|0
1651484840000|2022-05-02 09:47:20|210.09|207.69|209.87|207.47|210.09|207.69|209.87|207.47|0
1651484850000|2022-05-02 09:47:30|209.43|207.03|209.43|207.03|209.43|207.03|209.43|207.03|0
1651484860000|2022-05-02 09:47:40|209.28|206.88|209.35|206.95|209.35|206.95|209.28|206.88|0
1651484870000|2022-05-02 09:47:50|209.05|206.65|208.91|206.51|209.05|206.65|208.91|206.51|0
1651484880000|2022-05-02 09:48:00|208.76|206.36|209.2|206.8|209.2|206.8|208.76|206.36|0
1651484890000|2022-05-02 09:48:10|209.05|206.65|209.05|206.65|209.05|206.65|208.98|206.58|0
1651484900000|2022-05-02 09:48:20|208.91|206.51|208.91|206.51|208.91|206.51|208.76|206.36|0
1651484910000|2022-05-02 09:48:30|208.76|206.36|208.91|206.51|208.98|206.58|208.76|206.36|0
1651484920000|2022-05-02 09:48:40|208.76|206.36|208.83|206.43|208.83|206.43|208.76|206.36|0
1651484930000|2022-05-02 09:48:50|209.05|206.65|209.2|206.8|209.2|206.8|208.98|206.58|0
1651484940000|2022-05-02 09:49:00|208.98|206.58|208.91|206.51|208.98|206.58|208.91|206.51|0
1651484950000|2022-05-02 09:49:10|208.83|206.43|208.83|206.43|208.83|206.43|208.69|206.29|0
1651484960000|2022-05-02 09:49:20|208.76|206.36|208.91|206.51|208.91|206.51|208.76|206.36|0
1651484970000|2022-05-02 09:49:30|209.05|206.65|208.98|206.58|209.05|206.65|208.9|206.5|0
1651484980000|2022-05-02 09:49:40|209.2|206.8|209.28|206.88|209.5|207.1|209.2|206.8|0
1651484990000|2022-05-02 09:49:50|209.35|206.95|209.2|206.8|209.35|206.95|209.2|206.8|0
1651485000000|2022-05-02 09:50:00|209.28|206.88|209.13|206.73|209.35|206.95|209.13|206.73|0
1651485010000|2022-05-02 09:50:10|208.9|206.5|209.05|206.65|209.05|206.65|208.9|206.5|0
1651485020000|2022-05-02 09:50:20|209.13|206.73|208.76|206.36|209.13|206.73|208.76|206.36|0
1651485030000|2022-05-02 09:50:30|208.61|206.21|208.46|206.06|208.61|206.21|208.46|206.06|0
1651485040000|2022-05-02 09:50:40|208.17|205.77|208.17|205.77|208.17|205.77|208.17|205.77|0
1651485050000|2022-05-02 09:50:50|208.09|205.69|207.72|205.32|208.09|205.69|207.72|205.32|0
1651485060000|2022-05-02 09:51:00|207.87|205.47|207.8|205.4|207.87|205.47|207.8|205.4|0
1651485070000|2022-05-02 09:51:10|207.87|205.47|208.02|205.62|208.17|205.77|207.87|205.47|0
1651485080000|2022-05-02 09:51:20|208.09|205.69|208.02|205.62|208.09|205.69|207.95|205.55|0
1651485090000|2022-05-02 09:51:30|207.95|205.55|207.72|205.32|207.95|205.55|207.58|205.18|0
1651485100000|2022-05-02 09:51:40|207.65|205.25|207.72|205.32|207.72|205.32|207.65|205.25|0
1651485110000|2022-05-02 09:51:50|207.87|205.47|207.87|205.47|207.87|205.47|207.72|205.32|0
1651485130000|2022-05-02 09:52:10|208.02|205.62|208.02|205.62|208.09|205.69|208.02|205.62|0
1651485140000|2022-05-02 09:52:20|208.31|205.91|208.31|205.91|208.46|206.06|208.31|205.91|0
1651485150000|2022-05-02 09:52:30|208.39|205.99|208.31|205.91|208.39|205.99|208.31|205.91|0
1651485160000|2022-05-02 09:52:40|208.24|205.84|208.24|205.84|208.24|205.84|208.16|205.76|0
1651485170000|2022-05-02 09:52:50|208.39|205.99|208.31|205.91|208.39|205.99|208.31|205.91|0
1651485180000|2022-05-02 09:53:00|208.16|205.76|208.09|205.69|208.16|205.76|208.02|205.62|0
1651485190000|2022-05-02 09:53:10|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1651485200000|2022-05-02 09:53:20|207.94|205.54|207.87|205.47|208.02|205.62|207.87|205.47|0
1651485210000|2022-05-02 09:53:30|207.72|205.32|208.02|205.62|208.02|205.62|207.72|205.32|0
1651485220000|2022-05-02 09:53:40|208.16|205.76|208.16|205.76|208.31|205.91|208.16|205.76|0
1651485230000|2022-05-02 09:53:50|208.31|205.91|208.39|205.99|208.39|205.99|208.16|205.76|0
1651485240000|2022-05-02 09:54:00|208.31|205.91|208.16|205.76|208.31|205.91|208.16|205.76|0
1651485250000|2022-05-02 09:54:10|208.24|205.84|208.31|205.91|208.31|205.91|208.24|205.84|0
1651485260000|2022-05-02 09:54:20|208.39|205.99|208.31|205.91|208.39|205.99|208.31|205.91|0
1651485270000|2022-05-02 09:54:30|208.39|205.99|208.39|205.99|208.39|205.99|208.39|205.99|0
1651485280000|2022-05-02 09:54:40|208.16|205.76|208.39|205.99|208.39|205.99|208.16|205.76|0
1651485290000|2022-05-02 09:54:50|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1651485300000|2022-05-02 09:55:00|208.24|205.84|208.24|205.84|208.24|205.84|208.24|205.84|0
1651485310000|2022-05-02 09:55:10|208.31|205.91|208.75|206.35|208.75|206.35|208.31|205.91|0
1651485320000|2022-05-02 09:55:20|208.68|206.28|209.05|206.65|209.05|206.65|208.68|206.28|0
1651485330000|2022-05-02 09:55:30|208.9|206.5|209.34|206.94|209.34|206.94|208.9|206.5|0
1651485340000|2022-05-02 09:55:40|209.49|207.09|209.49|207.09|209.49|207.09|209.42|207.02|0
1651485350000|2022-05-02 09:55:50|209.42|207.02|209.34|206.94|209.42|207.02|209.34|206.94|0
1651485360000|2022-05-02 09:56:00|209.71|207.31|209.64|207.24|209.71|207.31|209.57|207.17|0
1651485370000|2022-05-02 09:56:10|210.01|207.61|210.08|207.68|210.53|208.13|210.01|207.61|0
1651485380000|2022-05-02 09:56:20|210.23|207.83|209.93|207.53|210.23|207.83|209.93|207.53|0
1651485390000|2022-05-02 09:56:30|210.16|207.76|210.08|207.68|210.16|207.76|209.93|207.53|0
1651485400000|2022-05-02 09:56:40|210.16|207.76|210.08|207.68|210.23|207.83|210.08|207.68|0
1651485410000|2022-05-02 09:56:50|210.01|207.61|209.34|206.94|210.01|207.61|209.34|206.94|0
1651485420000|2022-05-02 09:57:00|209.19|206.79|209.19|206.79|209.19|206.79|209.04|206.64|0
1651485430000|2022-05-02 09:57:10|209.12|206.72|209.19|206.79|209.34|206.94|209.12|206.72|0
1651485440000|2022-05-02 09:57:20|209.34|206.94|209.34|206.94|209.34|206.94|209.34|206.94|0
1651485450000|2022-05-02 09:57:30|209.19|206.79|209.78|207.38|209.78|207.38|209.19|206.79|0
1651485460000|2022-05-02 09:57:40|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1651485470000|2022-05-02 09:57:50|209.78|207.38|209.64|207.24|209.78|207.38|209.56|207.16|0
1651485480000|2022-05-02 09:58:00|209.49|207.09|209.49|207.09|209.49|207.09|209.34|206.94|0
1651485490000|2022-05-02 09:58:10|209.64|207.24|209.49|207.09|209.64|207.24|209.49|207.09|0
1651485500000|2022-05-02 09:58:20|209.78|207.38|210.08|207.68|210.08|207.68|209.78|207.38|0
1651485510000|2022-05-02 09:58:30|210.16|207.76|209.93|207.53|210.16|207.76|209.93|207.53|0
1651485520000|2022-05-02 09:58:40|209.78|207.38|210.08|207.68|210.08|207.68|209.78|207.38|0
1651485530000|2022-05-02 09:58:50|210.01|207.61|210.01|207.61|210.08|207.68|210.01|207.61|0
1651485540000|2022-05-02 09:59:00|209.78|207.38|209.86|207.46|209.86|207.46|209.78|207.38|0
1651485550000|2022-05-02 09:59:10|210.01|207.61|209.93|207.53|210.01|207.61|209.93|207.53|0
1651485560000|2022-05-02 09:59:20|209.86|207.46|209.86|207.46|209.86|207.46|209.78|207.38|0
1651485570000|2022-05-02 09:59:30|209.93|207.53|209.86|207.46|209.93|207.53|209.78|207.38|0
1651485580000|2022-05-02 09:59:40|209.78|207.38|210.08|207.68|210.16|207.76|209.78|207.38|0
1651485590000|2022-05-02 09:59:50|210.01|207.61|210.37|207.97|210.37|207.97|210.01|207.61|0
1651485600000|2022-05-02 10:00:00|210.3|207.9|210.08|207.68|210.3|207.9|210.08|207.68|0
1651485610000|2022-05-02 10:00:10|210.23|207.83|210.23|207.83|210.23|207.83|210.23|207.83|0
1651485620000|2022-05-02 10:00:20|210.3|207.9|210.08|207.68|210.3|207.9|210.08|207.68|0
1651485630000|2022-05-02 10:00:30|210.23|207.83|210.15|207.75|210.23|207.83|210.15|207.75|0
1651485640000|2022-05-02 10:00:40|209.93|207.53|209.71|207.31|209.93|207.53|209.71|207.31|0
1651485650000|2022-05-02 10:00:50|209.78|207.38|210.01|207.61|210.01|207.61|209.78|207.38|0
1651485660000|2022-05-02 10:01:00|210.08|207.68|210.22|207.82|210.22|207.82|210.01|207.61|0
1651485680000|2022-05-02 10:01:20|210.3|207.9|211.12|208.72|211.41|209.01|210.3|207.9|0
1651485690000|2022-05-02 10:01:30|211.26|208.86|212.39|209.99|212.39|209.99|211.26|208.86|0
1651485700000|2022-05-02 10:01:40|212.24|209.84|212.16|209.76|212.39|209.99|212.16|209.76|0
1651485710000|2022-05-02 10:01:50|212.24|209.84|212.31|209.91|212.31|209.91|212.16|209.76|0
1651485720000|2022-05-02 10:02:00|212.46|210.06|212.31|209.91|212.46|210.06|212.31|209.91|0
1651485730000|2022-05-02 10:02:10|212.24|209.84|211.86|209.46|212.24|209.84|211.79|209.39|0
1651485740000|2022-05-02 10:02:20|212.16|209.76|212.24|209.84|212.24|209.84|212.16|209.76|0
1651485750000|2022-05-02 10:02:30|212.16|209.76|211.86|209.46|212.16|209.76|211.71|209.31|0
1651485760000|2022-05-02 10:02:40|212.01|209.61|211.94|209.54|212.01|209.61|211.94|209.54|0
1651485770000|2022-05-02 10:02:50|212.01|209.61|212.31|209.91|212.31|209.91|212.01|209.61|0
1651485780000|2022-05-02 10:03:00|212.53|210.13|212.38|209.98|212.53|210.13|212.31|209.91|0
1651485790000|2022-05-02 10:03:10|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1651485800000|2022-05-02 10:03:20|212.08|209.68|211.86|209.46|212.08|209.68|211.86|209.46|0
1651485810000|2022-05-02 10:03:30|211.71|209.31|211.56|209.16|211.86|209.46|211.56|209.16|0
1651485820000|2022-05-02 10:03:40|211.41|209.01|211.71|209.31|211.71|209.31|211.41|209.01|0
1651485830000|2022-05-02 10:03:50|211.56|209.16|211.34|208.94|211.56|209.16|211.34|208.94|0
1651485840000|2022-05-02 10:04:00|211.26|208.86|211.11|208.71|211.26|208.86|211.11|208.71|0
1651485860000|2022-05-02 10:04:20|211.26|208.86|211.19|208.79|211.26|208.86|211.19|208.79|0
1651485870000|2022-05-02 10:04:30|211.41|209.01|211.64|209.24|211.64|209.24|211.41|209.01|0
1651485880000|2022-05-02 10:04:40|211.71|209.31|212.01|209.61|212.01|209.61|211.71|209.31|0
1651485890000|2022-05-02 10:04:50|211.86|209.46|211.86|209.46|211.86|209.46|211.86|209.46|0
1651485900000|2022-05-02 10:05:00|211.64|209.24|211.41|209.01|211.64|209.24|211.41|209.01|0
1651485910000|2022-05-02 10:05:10|211.19|208.79|211.19|208.79|211.19|208.79|211.11|208.71|0
1651485920000|2022-05-02 10:05:20|211.11|208.71|211.26|208.86|211.26|208.86|211.11|208.71|0
1651485930000|2022-05-02 10:05:30|211.41|209.01|211.26|208.86|211.41|209.01|211.26|208.86|0
1651485940000|2022-05-02 10:05:40|211.11|208.71|211.11|208.71|211.11|208.71|211.11|208.71|0
1651485950000|2022-05-02 10:05:50|211.19|208.79|211.26|208.86|211.26|208.86|211.19|208.79|0
1651485960000|2022-05-02 10:06:00|211.41|209.01|211.41|209.01|211.41|209.01|211.34|208.94|0
1651485970000|2022-05-02 10:06:10|211.26|208.86|211.41|209.01|211.41|209.01|211.26|208.86|0
1651485980000|2022-05-02 10:06:20|211.56|209.16|211.63|209.23|211.63|209.23|211.56|209.16|0
1651485990000|2022-05-02 10:06:30|211.49|209.09|211.56|209.16|211.56|209.16|211.41|209.01|0
1651486000000|2022-05-02 10:06:40|211.63|209.23|212.08|209.68|212.08|209.68|211.63|209.23|0
1651486010000|2022-05-02 10:06:50|212|209.6|212.08|209.68|212.23|209.83|212|209.6|0
1651486020000|2022-05-02 10:07:00|212.3|209.9|212.3|209.9|212.3|209.9|212.3|209.9|0
1651486030000|2022-05-02 10:07:10|212.45|210.05|212.6|210.2|212.75|210.35|212.45|210.05|0
1651486040000|2022-05-02 10:07:20|212.45|210.05|212.15|209.75|212.45|210.05|212.15|209.75|0
1651486050000|2022-05-02 10:07:30|212.08|209.68|212.53|210.13|212.53|210.13|212.08|209.68|0
1651486060000|2022-05-02 10:07:40|212.45|210.05|212.45|210.05|212.45|210.05|212.15|209.75|0
1651486070000|2022-05-02 10:07:50|212.6|210.2|212.45|210.05|212.6|210.2|212.45|210.05|0
1651486080000|2022-05-02 10:08:00|212.3|209.9|212.53|210.13|212.6|210.2|212.3|209.9|0
1651486090000|2022-05-02 10:08:10|212.45|210.05|212.3|209.9|212.53|210.13|212.3|209.9|0
1651486100000|2022-05-02 10:08:20|212.15|209.75|212.15|209.75|212.15|209.75|212.15|209.75|0
1651486120000|2022-05-02 10:08:40|212|209.6|212|209.6|212|209.6|211.85|209.45|0
1651486130000|2022-05-02 10:08:50|212.3|209.9|212.45|210.05|212.45|210.05|212.3|209.9|0
1651486140000|2022-05-02 10:09:00|212.3|209.9|212.45|210.05|212.68|210.28|212.3|209.9|0
1651486150000|2022-05-02 10:09:10|212.3|209.9|212.23|209.83|212.3|209.9|212.15|209.75|0
1651486160000|2022-05-02 10:09:20|212.3|209.9|212.3|209.9|212.45|210.05|212.3|209.9|0
1651486170000|2022-05-02 10:09:30|212.38|209.98|212|209.6|212.38|209.98|212|209.6|0
1651486180000|2022-05-02 10:09:40|212.15|209.75|212.08|209.68|212.15|209.75|212|209.6|0
1651486190000|2022-05-02 10:09:50|212|209.6|211.55|209.15|212|209.6|211.55|209.15|0
1651486200000|2022-05-02 10:10:00|211.26|208.86|210.36|207.96|211.26|208.86|210.36|207.96|0
1651486210000|2022-05-02 10:10:10|210.22|207.82|210.29|207.89|210.36|207.96|210.22|207.82|0
1651486220000|2022-05-02 10:10:20|210.07|207.67|209.62|207.22|210.07|207.67|209.62|207.22|0
1651486230000|2022-05-02 10:10:30|210.07|207.67|209.47|207.07|210.07|207.67|209.47|207.07|0
1651486240000|2022-05-02 10:10:40|209.18|206.78|208.96|206.56|209.18|206.78|208.96|206.56|0
1651486250000|2022-05-02 10:10:50|209.03|206.63|208.73|206.33|209.03|206.63|208.73|206.33|0
1651486260000|2022-05-02 10:11:00|208.66|206.26|208.88|206.48|208.88|206.48|208.59|206.19|0
1651486270000|2022-05-02 10:11:10|209.03|206.63|209.4|207|209.4|207|209.03|206.63|0
1651486280000|2022-05-02 10:11:20|209.18|206.78|209.32|206.92|209.32|206.92|209.18|206.78|0
1651486290000|2022-05-02 10:11:30|209.4|207|209.47|207.07|209.47|207.07|209.4|207|0
1651486300000|2022-05-02 10:11:40|209.32|206.92|209.32|206.92|209.47|207.07|209.32|206.92|0
1651486310000|2022-05-02 10:11:50|209.03|206.63|209.18|206.78|209.18|206.78|209.03|206.63|0
1651486320000|2022-05-02 10:12:00|209.32|206.92|209.18|206.78|209.47|207.07|209.18|206.78|0
1651486330000|2022-05-02 10:12:10|209.03|206.63|208.88|206.48|209.03|206.63|208.88|206.48|0
1651486340000|2022-05-02 10:12:20|208.96|206.56|208.88|206.48|209.03|206.63|208.88|206.48|0
1651486350000|2022-05-02 10:12:30|208.96|206.56|209.03|206.63|209.03|206.63|208.96|206.56|0
1651486370000|2022-05-02 10:12:50|208.88|206.48|208.96|206.56|208.96|206.56|208.88|206.48|0
1651486380000|2022-05-02 10:13:00|209.03|206.63|208.96|206.56|209.03|206.63|208.96|206.56|0
1651486390000|2022-05-02 10:13:10|208.73|206.33|209.03|206.63|209.03|206.63|208.73|206.33|0
1651486410000|2022-05-02 10:13:30|209.1|206.7|209.1|206.7|209.1|206.7|209.1|206.7|0
1651486420000|2022-05-02 10:13:40|209.17|206.77|209.1|206.7|209.17|206.77|209.03|206.63|0
1651486430000|2022-05-02 10:13:50|209.17|206.77|209.47|207.07|209.47|207.07|209.17|206.77|0
1651486440000|2022-05-02 10:14:00|209.4|207|209.17|206.77|209.4|207|209.17|206.77|0
1651486450000|2022-05-02 10:14:10|209.32|206.92|209.47|207.07|209.62|207.22|209.32|206.92|0
1651486460000|2022-05-02 10:14:20|209.55|207.15|209.47|207.07|209.55|207.15|209.47|207.07|0
1651486470000|2022-05-02 10:14:30|209.17|206.77|209.25|206.85|209.25|206.85|209.17|206.77|0
1651486480000|2022-05-02 10:14:40|209.17|206.77|208.88|206.48|209.17|206.77|208.88|206.48|0
1651486490000|2022-05-02 10:14:50|208.73|206.33|208.66|206.26|208.73|206.33|208.58|206.18|0
1651486500000|2022-05-02 10:15:00|208.81|206.41|208.58|206.18|208.95|206.55|208.58|206.18|0
1651486510000|2022-05-02 10:15:10|208.43|206.03|208.51|206.11|208.51|206.11|208.43|206.03|0
1651486520000|2022-05-02 10:15:20|208.43|206.03|208.43|206.03|208.51|206.11|208.43|206.03|0
1651486530000|2022-05-02 10:15:30|208.58|206.18|208.51|206.11|208.58|206.18|208.43|206.03|0
1651486540000|2022-05-02 10:15:40|208.58|206.18|208.43|206.03|208.58|206.18|208.43|206.03|0
1651486550000|2022-05-02 10:15:50|208.29|205.89|207.99|205.59|208.43|206.03|207.99|205.59|0
1651486560000|2022-05-02 10:16:00|207.92|205.52|207.84|205.44|207.92|205.52|207.7|205.3|0
1651486570000|2022-05-02 10:16:10|207.99|205.59|207.99|205.59|207.99|205.59|207.99|205.59|0
1651486580000|2022-05-02 10:16:20|208.14|205.74|208.14|205.74|208.14|205.74|208.14|205.74|0
1651486590000|2022-05-02 10:16:30|208.07|205.67|208.58|206.18|208.58|206.18|208.07|205.67|0
1651486600000|2022-05-02 10:16:40|208.43|206.03|208.36|205.96|208.43|206.03|208.28|205.88|0
1651486610000|2022-05-02 10:16:50|208.28|205.88|208.88|206.48|208.88|206.48|208.28|205.88|0
1651486620000|2022-05-02 10:17:00|208.73|206.33|208.73|206.33|208.73|206.33|208.73|206.33|0
1651486630000|2022-05-02 10:17:10|208.66|206.26|208.28|205.88|208.66|206.26|208.28|205.88|0
1651486640000|2022-05-02 10:17:20|208.21|205.81|207.84|205.44|208.21|205.81|207.84|205.44|0
1651486650000|2022-05-02 10:17:30|207.99|205.59|208.28|205.88|208.28|205.88|207.92|205.52|0
1651486660000|2022-05-02 10:17:40|208.43|206.03|208.14|205.74|208.43|206.03|208.14|205.74|0
1651486670000|2022-05-02 10:17:50|208.07|205.67|208.14|205.74|208.14|205.74|208.07|205.67|0
1651486680000|2022-05-02 10:18:00|208.07|205.67|207.84|205.44|208.07|205.67|207.84|205.44|0
1651486690000|2022-05-02 10:18:10|207.92|205.52|207.92|205.52|208.14|205.74|207.92|205.52|0
1651486700000|2022-05-02 10:18:20|207.84|205.44|208.14|205.74|208.14|205.74|207.84|205.44|0
1651486710000|2022-05-02 10:18:30|207.99|205.59|208.28|205.88|208.28|205.88|207.99|205.59|0
1651486720000|2022-05-02 10:18:40|208.14|205.74|207.99|205.59|208.14|205.74|207.99|205.59|0
1651486730000|2022-05-02 10:18:50|208.06|205.66|208.28|205.88|208.28|205.88|208.06|205.66|0
1651486740000|2022-05-02 10:19:00|208.21|205.81|208.13|205.73|208.21|205.81|208.13|205.73|0
1651486750000|2022-05-02 10:19:10|208.28|205.88|208.58|206.18|208.58|206.18|208.28|205.88|0
1651486760000|2022-05-02 10:19:20|208.65|206.25|208.65|206.25|208.8|206.4|208.65|206.25|0
1651486770000|2022-05-02 10:19:30|208.58|206.18|208.58|206.18|208.58|206.18|208.58|206.18|0
1651486780000|2022-05-02 10:19:40|208.65|206.25|208.87|206.47|208.95|206.55|208.65|206.25|0
1651486790000|2022-05-02 10:19:50|208.95|206.55|208.95|206.55|208.95|206.55|208.87|206.47|0
1651486800000|2022-05-02 10:20:00|208.87|206.47|208.72|206.32|208.87|206.47|208.72|206.32|0
1651486810000|2022-05-02 10:20:10|208.65|206.25|209.17|206.77|209.17|206.77|208.65|206.25|0
1651486820000|2022-05-02 10:20:20|209.02|206.62|209.02|206.62|209.17|206.77|209.02|206.62|0
1651486830000|2022-05-02 10:20:30|209.24|206.84|209.31|206.91|209.39|206.99|209.24|206.84|0
1651486840000|2022-05-02 10:20:40|209.46|207.06|209.39|206.99|209.46|207.06|209.39|206.99|0
1651486850000|2022-05-02 10:20:50|209.31|206.91|209.24|206.84|209.31|206.91|209.17|206.77|0
1651486860000|2022-05-02 10:21:00|209.31|206.91|209.24|206.84|209.39|206.99|209.24|206.84|0
1651486870000|2022-05-02 10:21:10|209.17|206.77|208.8|206.4|209.17|206.77|208.8|206.4|0
1651486880000|2022-05-02 10:21:20|209.02|206.62|209.39|206.99|209.39|206.99|209.02|206.62|0
1651486890000|2022-05-02 10:21:30|209.31|206.91|209.31|206.91|209.31|206.91|209.24|206.84|0
1651486900000|2022-05-02 10:21:40|209.39|206.99|209.31|206.91|209.39|206.99|209.31|206.91|0
1651486920000|2022-05-02 10:22:00|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1651486930000|2022-05-02 10:22:10|209.46|207.06|209.31|206.91|209.46|207.06|209.31|206.91|0
1651486940000|2022-05-02 10:22:20|209.46|207.06|209.39|206.99|209.46|207.06|209.39|206.99|0
1651486950000|2022-05-02 10:22:30|209.46|207.06|209.31|206.91|209.46|207.06|209.31|206.91|0
1651486960000|2022-05-02 10:22:40|209.24|206.84|209.31|206.91|209.31|206.91|209.24|206.84|0
1651486970000|2022-05-02 10:22:50|209.16|206.76|209.02|206.62|209.16|206.76|209.02|206.62|0
1651486980000|2022-05-02 10:23:00|209.16|206.76|209.31|206.91|209.31|206.91|209.16|206.76|0
1651486990000|2022-05-02 10:23:10|209.24|206.84|208.72|206.32|209.24|206.84|208.72|206.32|0
1651487000000|2022-05-02 10:23:20|208.95|206.55|208.94|206.54|208.95|206.55|208.87|206.47|0
1651487020000|2022-05-02 10:23:40|209.16|206.76|208.87|206.47|209.16|206.76|208.87|206.47|0
1651487030000|2022-05-02 10:23:50|208.8|206.4|208.72|206.32|208.8|206.4|208.72|206.32|0
1651487040000|2022-05-02 10:24:00|208.65|206.25|208.35|205.95|208.65|206.25|208.28|205.88|0
1651487050000|2022-05-02 10:24:10|208.28|205.88|208.28|205.88|208.28|205.88|208.28|205.88|0
1651487060000|2022-05-02 10:24:20|208.42|206.02|208.72|206.32|208.72|206.32|208.42|206.02|0
1651487070000|2022-05-02 10:24:30|208.87|206.47|209.01|206.61|209.01|206.61|208.87|206.47|0
1651487080000|2022-05-02 10:24:40|209.16|206.76|209.16|206.76|209.16|206.76|209.01|206.61|0
1651487090000|2022-05-02 10:24:50|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1651487100000|2022-05-02 10:25:00|209.31|206.91|209.46|207.06|209.46|207.06|209.31|206.91|0
1651487110000|2022-05-02 10:25:10|209.61|207.21|209.9|207.5|209.9|207.5|209.61|207.21|0
1651487120000|2022-05-02 10:25:20|209.61|207.21|209.83|207.43|209.9|207.5|209.61|207.21|0
1651487130000|2022-05-02 10:25:30|210.28|207.88|210.13|207.73|210.28|207.88|210.05|207.65|0
1651487140000|2022-05-02 10:25:40|210.05|207.65|210.35|207.95|210.35|207.95|210.05|207.65|0
1651487150000|2022-05-02 10:25:50|210.49|208.09|210.35|207.95|210.49|208.09|210.35|207.95|0
1651487160000|2022-05-02 10:26:00|209.9|207.5|209.68|207.28|209.98|207.58|209.68|207.28|0
1651487170000|2022-05-02 10:26:10|209.6|207.2|209.46|207.06|209.6|207.2|209.46|207.06|0
1651487180000|2022-05-02 10:26:20|209.39|206.99|209.53|207.13|209.53|207.13|209.39|206.99|0
1651487190000|2022-05-02 10:26:30|209.46|207.06|209.75|207.35|209.75|207.35|209.46|207.06|0
1651487200000|2022-05-02 10:26:40|209.9|207.5|209.83|207.43|209.9|207.5|209.83|207.43|0
1651487210000|2022-05-02 10:26:50|209.6|207.2|209.38|206.98|209.6|207.2|209.31|206.91|0
1651487220000|2022-05-02 10:27:00|209.31|206.91|209.31|206.91|209.6|207.2|209.31|206.91|0
1651487230000|2022-05-02 10:27:10|209.16|206.76|209.16|206.76|209.16|206.76|209.16|206.76|0
1651487240000|2022-05-02 10:27:20|209.31|206.91|209.01|206.61|209.31|206.91|209.01|206.61|0
1651487250000|2022-05-02 10:27:30|208.94|206.54|208.94|206.54|208.94|206.54|208.94|206.54|0
1651487260000|2022-05-02 10:27:40|208.79|206.39|208.64|206.24|208.79|206.39|208.57|206.17|0
1651487270000|2022-05-02 10:27:50|208.57|206.17|208.64|206.24|208.64|206.24|208.57|206.17|0
1651487280000|2022-05-02 10:28:00|208.86|206.46|208.94|206.54|208.94|206.54|208.86|206.46|0
1651487290000|2022-05-02 10:28:10|208.86|206.46|209.09|206.69|209.09|206.69|208.86|206.46|0
1651487300000|2022-05-02 10:28:20|209.16|206.76|209.45|207.05|209.45|207.05|209.16|206.76|0
1651487310000|2022-05-02 10:28:30|209.38|206.98|209.31|206.91|209.45|207.05|209.31|206.91|0
1651487320000|2022-05-02 10:28:40|209.24|206.84|209.01|206.61|209.24|206.84|209.01|206.61|0
1651487330000|2022-05-02 10:28:50|209.16|206.76|209.16|206.76|209.16|206.76|209.16|206.76|0
1651487340000|2022-05-02 10:29:00|209.01|206.61|209.16|206.76|209.16|206.76|209.01|206.61|0
1651487350000|2022-05-02 10:29:10|209.38|206.98|209.45|207.05|209.6|207.2|209.38|206.98|0
1651487360000|2022-05-02 10:29:20|209.01|206.61|209.16|206.76|209.16|206.76|209.01|206.61|0
1651487370000|2022-05-02 10:29:30|209.09|206.69|209.31|206.91|209.31|206.91|209.09|206.69|0
1651487380000|2022-05-02 10:29:40|209.23|206.83|209.16|206.76|209.23|206.83|209.16|206.76|0
1651487390000|2022-05-02 10:29:50|209.6|207.2|209.53|207.13|209.6|207.2|209.53|207.13|0
1651487400000|2022-05-02 10:30:00|209.45|207.05|209.6|207.2|209.6|207.2|209.38|206.98|0
1651487410000|2022-05-02 10:30:10|209.53|207.13|209.16|206.76|209.53|207.13|209.16|206.76|0
1651487420000|2022-05-02 10:30:20|209.23|206.83|209.38|206.98|209.45|207.05|209.23|206.83|0
1651487430000|2022-05-02 10:30:30|209.45|207.05|210.19|207.79|210.19|207.79|209.45|207.05|0
1651487440000|2022-05-02 10:30:40|210.12|207.72|209.6|207.2|210.12|207.72|209.6|207.2|0
1651487450000|2022-05-02 10:30:50|209.68|207.28|209.68|207.28|209.68|207.28|209.68|207.28|0
1651487460000|2022-05-02 10:31:00|209.75|207.35|209.38|206.98|209.75|207.35|209.3|206.9|0
1651487470000|2022-05-02 10:31:10|209.3|206.9|209.6|207.2|209.6|207.2|209.3|206.9|0
1651487480000|2022-05-02 10:31:20|209.45|207.05|209.53|207.13|209.6|207.2|209.45|207.05|0
1651487490000|2022-05-02 10:31:30|209.45|207.05|209.45|207.05|209.45|207.05|209.45|207.05|0
1651487500000|2022-05-02 10:31:40|209.6|207.2|209.3|206.9|209.6|207.2|209.3|206.9|0
1651487510000|2022-05-02 10:31:50|209.45|207.05|209.45|207.05|209.53|207.13|209.45|207.05|0
1651487520000|2022-05-02 10:32:00|209.3|206.9|209.53|207.13|209.53|207.13|209.3|206.9|0
1651487530000|2022-05-02 10:32:10|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1651487540000|2022-05-02 10:32:20|209.75|207.35|209.75|207.35|209.75|207.35|209.75|207.35|0
1651487550000|2022-05-02 10:32:30|209.89|207.49|209.89|207.49|209.89|207.49|209.89|207.49|0
1651487560000|2022-05-02 10:32:40|209.75|207.35|209.75|207.35|209.75|207.35|209.75|207.35|0
1651487570000|2022-05-02 10:32:50|209.45|207.05|209.45|207.05|209.53|207.13|209.45|207.05|0
1651487580000|2022-05-02 10:33:00|209.53|207.13|209.45|207.05|209.53|207.13|209.45|207.05|0
1651487590000|2022-05-02 10:33:10|209.3|206.9|208.79|206.39|209.3|206.9|208.79|206.39|0
1651487600000|2022-05-02 10:33:20|208.56|206.16|208.64|206.24|208.64|206.24|208.49|206.09|0
1651487610000|2022-05-02 10:33:30|208.79|206.39|209.23|206.83|209.23|206.83|208.79|206.39|0
1651487620000|2022-05-02 10:33:40|209.15|206.75|209.08|206.68|209.15|206.75|209|206.6|0
1651487630000|2022-05-02 10:33:50|209|206.6|209|206.6|209|206.6|209|206.6|0
1651487640000|2022-05-02 10:34:00|208.64|206.24|208.71|206.31|208.71|206.31|208.64|206.24|0
1651487650000|2022-05-02 10:34:10|208.64|206.24|208.71|206.31|208.71|206.31|208.64|206.24|0
1651487660000|2022-05-02 10:34:20|208.56|206.16|208.12|205.72|208.56|206.16|208.12|205.72|0
1651487670000|2022-05-02 10:34:30|207.82|205.42|208.05|205.65|208.12|205.72|207.82|205.42|0
1651487680000|2022-05-02 10:34:40|207.97|205.57|207.82|205.42|207.97|205.57|207.68|205.28|0
1651487690000|2022-05-02 10:34:50|207.75|205.35|208.19|205.79|208.19|205.79|207.75|205.35|0
1651487700000|2022-05-02 10:35:00|208.05|205.65|207.68|205.28|208.05|205.65|207.68|205.28|0
1651487710000|2022-05-02 10:35:10|207.53|205.13|207.53|205.13|207.53|205.13|207.53|205.13|0
1651487720000|2022-05-02 10:35:20|207.68|205.28|207.67|205.27|207.82|205.42|207.67|205.27|0
1651487730000|2022-05-02 10:35:30|207.46|205.06|207.53|205.13|207.53|205.13|207.46|205.06|0
1651487740000|2022-05-02 10:35:40|207.67|205.27|207.97|205.57|207.97|205.57|207.67|205.27|0
1651487750000|2022-05-02 10:35:50|207.82|205.42|207.67|205.27|207.82|205.42|207.67|205.27|0
1651487760000|2022-05-02 10:36:00|207.82|205.42|207.82|205.42|207.82|205.42|207.67|205.27|0
1651487770000|2022-05-02 10:36:10|207.97|205.57|208.12|205.72|208.12|205.72|207.97|205.57|0
1651487780000|2022-05-02 10:36:20|208.26|205.86|207.97|205.57|208.49|206.09|207.97|205.57|0
1651487790000|2022-05-02 10:36:30|208.05|205.65|208.19|205.79|208.19|205.79|208.05|205.65|0
1651487800000|2022-05-02 10:36:40|206.97|204.57|206.46|204.06|206.97|204.57|206.46|204.06|0
1651487810000|2022-05-02 10:36:50|206.75|204.35|206.9|204.5|206.97|204.57|206.75|204.35|0
1651487820000|2022-05-02 10:37:00|206.97|204.57|206.82|204.42|206.97|204.57|206.82|204.42|0
1651487830000|2022-05-02 10:37:10|206.6|204.2|206.6|204.2|206.67|204.27|206.6|204.2|0
1651487840000|2022-05-02 10:37:20|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1651487850000|2022-05-02 10:37:30|206.67|204.27|206.67|204.27|206.67|204.27|206.6|204.2|0
1651487860000|2022-05-02 10:37:40|206.6|204.2|206.75|204.35|206.9|204.5|206.6|204.2|0
1651487870000|2022-05-02 10:37:50|206.67|204.27|206.53|204.13|206.67|204.27|206.53|204.13|0
1651487880000|2022-05-02 10:38:00|206.45|204.05|206.45|204.05|206.45|204.05|206.38|203.98|0
1651487890000|2022-05-02 10:38:10|206.23|203.83|206.16|203.76|206.23|203.83|206.16|203.76|0
1651487900000|2022-05-02 10:38:20|206.01|203.61|206.08|203.68|206.08|203.68|205.94|203.54|0
1651487910000|2022-05-02 10:38:30|205.94|203.54|205.94|203.54|205.94|203.54|205.94|203.54|0
1651487920000|2022-05-02 10:38:40|206.01|203.61|206.08|203.68|206.08|203.68|205.94|203.54|0
1651487940000|2022-05-02 10:39:00|206.23|203.83|206.16|203.76|206.38|203.98|206.16|203.76|0
1651487950000|2022-05-02 10:39:10|206.23|203.83|206.16|203.76|206.23|203.83|206.08|203.68|0
1651487960000|2022-05-02 10:39:20|206.52|204.12|206.52|204.12|206.52|204.12|206.52|204.12|0
1651487970000|2022-05-02 10:39:30|206.6|204.2|206.16|203.76|206.67|204.27|206.16|203.76|0
1651487980000|2022-05-02 10:39:40|206.23|203.83|206.52|204.12|206.52|204.12|206.23|203.83|0
1651487990000|2022-05-02 10:39:50|206.6|204.2|207.19|204.79|207.19|204.79|206.6|204.2|0
1651488000000|2022-05-02 10:40:00|207.26|204.86|207.34|204.94|207.34|204.94|207.26|204.86|0
1651488010000|2022-05-02 10:40:10|207.41|205.01|207.63|205.23|207.63|205.23|207.41|205.01|0
1651488020000|2022-05-02 10:40:20|207.7|205.3|207.78|205.38|207.78|205.38|207.7|205.3|0
1651488030000|2022-05-02 10:40:30|207.7|205.3|207.7|205.3|207.7|205.3|207.56|205.16|0
1651488040000|2022-05-02 10:40:40|207.78|205.38|207.7|205.3|207.78|205.38|207.7|205.3|0
1651488050000|2022-05-02 10:40:50|207.56|205.16|207.85|205.45|207.85|205.45|207.56|205.16|0
1651488060000|2022-05-02 10:41:00|208|205.6|207.7|205.3|208|205.6|207.7|205.3|0
1651488070000|2022-05-02 10:41:10|207.56|205.16|207.56|205.16|207.63|205.23|207.56|205.16|0
1651488080000|2022-05-02 10:41:20|207.41|205.01|207.85|205.45|207.85|205.45|207.41|205.01|0
1651488090000|2022-05-02 10:41:30|207.63|205.23|207.56|205.16|207.63|205.23|207.56|205.16|0
1651488100000|2022-05-02 10:41:40|207.7|205.3|207.7|205.3|207.7|205.3|207.7|205.3|0
1651488110000|2022-05-02 10:41:50|207.78|205.38|207.78|205.38|207.85|205.45|207.78|205.38|0
1651488120000|2022-05-02 10:42:00|207.85|205.45|207.85|205.45|207.85|205.45|207.85|205.45|0
1651488130000|2022-05-02 10:42:10|208|205.6|207.7|205.3|208|205.6|207.7|205.3|0
1651488140000|2022-05-02 10:42:20|207.85|205.45|207.85|205.45|207.85|205.45|207.7|205.3|0
1651488150000|2022-05-02 10:42:30|207.93|205.53|209.48|207.08|209.48|207.08|207.7|205.3|0
1651488160000|2022-05-02 10:42:40|209.04|206.64|208.89|206.49|209.26|206.86|208.89|206.49|0
1651488170000|2022-05-02 10:42:50|209.04|206.64|209.33|206.93|209.56|207.16|209.04|206.64|0
1651488180000|2022-05-02 10:43:00|209.41|207.01|209.19|206.79|209.41|207.01|209.04|206.64|0
1651488190000|2022-05-02 10:43:10|209.11|206.71|209.04|206.64|209.19|206.79|209.04|206.64|0
1651488200000|2022-05-02 10:43:20|208.97|206.57|208.82|206.42|208.97|206.57|208.82|206.42|0
1651488210000|2022-05-02 10:43:30|208.74|206.34|208.89|206.49|208.89|206.49|208.74|206.34|0
1651488220000|2022-05-02 10:43:40|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1651488230000|2022-05-02 10:43:50|208.44|206.04|208.59|206.19|208.67|206.27|208.44|206.04|0
1651488240000|2022-05-02 10:44:00|208.44|206.04|208.29|205.89|208.44|206.04|208.29|205.89|0
1651488250000|2022-05-02 10:44:10|208.44|206.04|208.52|206.12|208.52|206.12|208.44|206.04|0
1651488260000|2022-05-02 10:44:20|208.44|206.04|208.52|206.12|208.52|206.12|208.44|206.04|0
1651488270000|2022-05-02 10:44:30|208.67|206.27|208.74|206.34|208.74|206.34|208.67|206.27|0
1651488280000|2022-05-02 10:44:40|208.89|206.49|208.74|206.34|208.89|206.49|208.67|206.27|0
1651488290000|2022-05-02 10:44:50|208.52|206.12|208.44|206.04|208.52|206.12|208.44|206.04|0
1651488300000|2022-05-02 10:45:00|208.52|206.12|208.74|206.34|208.74|206.34|208.44|206.04|0
1651488310000|2022-05-02 10:45:10|208.89|206.49|208.89|206.49|208.89|206.49|208.89|206.49|0
1651488320000|2022-05-02 10:45:20|208.74|206.34|209.18|206.78|209.18|206.78|208.74|206.34|0
1651488330000|2022-05-02 10:45:30|209.48|207.08|209.48|207.08|209.48|207.08|209.33|206.93|0
1651488340000|2022-05-02 10:45:40|209.56|207.16|209.48|207.08|209.63|207.23|209.48|207.08|0
1651488350000|2022-05-02 10:45:50|209.56|207.16|209.63|207.23|209.63|207.23|209.56|207.16|0
1651488360000|2022-05-02 10:46:00|209.93|207.53|210.08|207.68|210.08|207.68|209.93|207.53|0
1651488370000|2022-05-02 10:46:10|209.93|207.53|209.78|207.38|209.93|207.53|209.78|207.38|0
1651488380000|2022-05-02 10:46:20|209.63|207.23|209.78|207.38|209.85|207.45|209.63|207.23|0
1651488390000|2022-05-02 10:46:30|209.63|207.23|209.63|207.23|209.63|207.23|209.63|207.23|0
1651488400000|2022-05-02 10:46:40|209.78|207.38|209.71|207.31|209.85|207.45|209.71|207.31|0
1651488410000|2022-05-02 10:46:50|209.63|207.23|209.48|207.08|209.63|207.23|209.48|207.08|0
1651488420000|2022-05-02 10:47:00|209.33|206.93|209.11|206.71|209.33|206.93|209.11|206.71|0
1651488430000|2022-05-02 10:47:10|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1651488440000|2022-05-02 10:47:20|209.26|206.86|209.33|206.93|209.48|207.08|209.26|206.86|0
1651488450000|2022-05-02 10:47:30|209.26|206.86|209.18|206.78|209.26|206.86|209.18|206.78|0
1651488460000|2022-05-02 10:47:40|209.33|206.93|209.33|206.93|209.33|206.93|209.33|206.93|0
1651488470000|2022-05-02 10:47:50|209.48|207.08|209.63|207.23|209.63|207.23|209.48|207.08|0
1651488480000|2022-05-02 10:48:00|209.48|207.08|209.63|207.23|209.63|207.23|209.48|207.08|0
1651488490000|2022-05-02 10:48:10|209.55|207.15|209.63|207.23|209.63|207.23|209.48|207.08|0
1651488500000|2022-05-02 10:48:20|209.77|207.37|209.92|207.52|209.92|207.52|209.63|207.23|0
1651488520000|2022-05-02 10:48:40|210|207.6|209.92|207.52|210|207.6|209.92|207.52|0
1651488530000|2022-05-02 10:48:50|210|207.6|210.07|207.67|210.07|207.67|209.92|207.52|0
1651488540000|2022-05-02 10:49:00|209.85|207.45|209.85|207.45|209.85|207.45|209.77|207.37|0
1651488550000|2022-05-02 10:49:10|210|207.6|209.77|207.37|210|207.6|209.77|207.37|0
1651488560000|2022-05-02 10:49:20|209.92|207.52|209.62|207.22|209.92|207.52|209.62|207.22|0
1651488570000|2022-05-02 10:49:30|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1651488580000|2022-05-02 10:49:40|209.48|207.08|209.18|206.78|209.48|207.08|209.18|206.78|0
1651488590000|2022-05-02 10:49:50|209.62|207.22|209.33|206.93|209.62|207.22|209.33|206.93|0
1651488600000|2022-05-02 10:50:00|209.18|206.78|209.62|207.22|209.62|207.22|209.18|206.78|0
1651488610000|2022-05-02 10:50:10|209.48|207.08|209.48|207.08|209.48|207.08|209.4|207|0
1651488620000|2022-05-02 10:50:20|209.33|206.93|209.47|207.07|209.47|207.07|209.33|206.93|0
1651488630000|2022-05-02 10:50:30|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1651488640000|2022-05-02 10:50:40|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1651488650000|2022-05-02 10:50:50|209.92|207.52|209.92|207.52|210.07|207.67|209.92|207.52|0
1651488660000|2022-05-02 10:51:00|209.77|207.37|209.47|207.07|209.77|207.37|209.47|207.07|0
1651488670000|2022-05-02 10:51:10|209.18|206.78|209.33|206.93|209.33|206.93|209.18|206.78|0
1651488680000|2022-05-02 10:51:20|209.18|206.78|209.33|206.93|209.33|206.93|209.18|206.78|0
1651488690000|2022-05-02 10:51:30|209.32|206.92|209.32|206.92|209.47|207.07|209.32|206.92|0
1651488710000|2022-05-02 10:51:50|209.18|206.78|209.25|206.85|209.32|206.92|209.18|206.78|0
1651488720000|2022-05-02 10:52:00|209.32|206.92|209.18|206.78|209.32|206.92|209.18|206.78|0
1651488730000|2022-05-02 10:52:10|209.03|206.63|208.81|206.41|209.03|206.63|208.81|206.41|0
1651488740000|2022-05-02 10:52:20|208.88|206.48|208.88|206.48|208.88|206.48|208.88|206.48|0
1651488750000|2022-05-02 10:52:30|209.03|206.63|209.4|207|209.4|207|209.03|206.63|0
1651488760000|2022-05-02 10:52:40|209.32|206.92|209.62|207.22|209.62|207.22|209.32|206.92|0
1651488770000|2022-05-02 10:52:50|209.7|207.3|209.62|207.22|209.7|207.3|209.62|207.22|0
1651488780000|2022-05-02 10:53:00|209.4|207|209.32|206.92|209.4|207|209.32|206.92|0
1651488810000|2022-05-02 10:53:30|209.4|207|209.4|207|209.4|207|209.4|207|0
1651488820000|2022-05-02 10:53:40|209.32|206.92|209.03|206.63|209.32|206.92|209.03|206.63|0
1651488830000|2022-05-02 10:53:50|208.95|206.55|208.88|206.48|208.95|206.55|208.88|206.48|0
1651488840000|2022-05-02 10:54:00|208.95|206.55|208.88|206.48|208.95|206.55|208.73|206.33|0
1651488850000|2022-05-02 10:54:10|209.02|206.62|209.47|207.07|209.47|207.07|209.02|206.62|0
1651488860000|2022-05-02 10:54:20|209.55|207.15|209.7|207.3|209.7|207.3|209.47|207.07|0
1651488870000|2022-05-02 10:54:30|209.77|207.37|209.77|207.37|209.92|207.52|209.77|207.37|0
1651488880000|2022-05-02 10:54:40|209.7|207.3|209.47|207.07|209.7|207.3|209.47|207.07|0
1651488890000|2022-05-02 10:54:50|209.55|207.15|209.77|207.37|209.77|207.37|209.55|207.15|0
1651488900000|2022-05-02 10:55:00|209.7|207.3|209.92|207.52|209.92|207.52|209.7|207.3|0
1651488910000|2022-05-02 10:55:10|210.07|207.67|210.36|207.96|210.36|207.96|210.07|207.67|0
1651488920000|2022-05-02 10:55:20|210.21|207.81|210.21|207.81|210.21|207.81|209.99|207.59|0
1651488930000|2022-05-02 10:55:30|210.07|207.67|209.92|207.52|210.07|207.67|209.84|207.44|0
1651488940000|2022-05-02 10:55:40|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1651488950000|2022-05-02 10:55:50|209.7|207.3|209.47|207.07|209.7|207.3|209.4|207|0
1651488960000|2022-05-02 10:56:00|209.32|206.92|209.32|206.92|209.32|206.92|209.32|206.92|0
1651488970000|2022-05-02 10:56:10|209.02|206.62|208.87|206.47|209.17|206.77|208.87|206.47|0
1651488980000|2022-05-02 10:56:20|208.95|206.55|208.87|206.47|208.95|206.55|208.87|206.47|0
1651488990000|2022-05-02 10:56:30|208.73|206.33|209.77|207.37|209.77|207.37|208.73|206.33|0
1651489000000|2022-05-02 10:56:40|209.62|207.22|210.06|207.66|210.06|207.66|209.62|207.22|0
1651489010000|2022-05-02 10:56:50|209.91|207.51|210.14|207.74|210.14|207.74|209.91|207.51|0
1651489020000|2022-05-02 10:57:00|210.21|207.81|210.44|208.04|210.44|208.04|210.21|207.81|0
1651489030000|2022-05-02 10:57:10|210.36|207.96|210.06|207.66|210.36|207.96|210.06|207.66|0
1651489040000|2022-05-02 10:57:20|210.44|208.04|210.51|208.11|210.51|208.11|210.44|208.04|0
1651489050000|2022-05-02 10:57:30|210.81|208.41|210.81|208.41|210.81|208.41|210.81|208.41|0
1651489060000|2022-05-02 10:57:40|210.96|208.56|211.19|208.79|211.19|208.79|210.96|208.56|0
1651489070000|2022-05-02 10:57:50|210.96|208.56|210.96|208.56|210.96|208.56|210.96|208.56|0
1651489080000|2022-05-02 10:58:00|210.74|208.34|210.66|208.26|210.74|208.34|210.66|208.26|0
1651489090000|2022-05-02 10:58:10|210.74|208.34|210.96|208.56|210.96|208.56|210.74|208.34|0
1651489100000|2022-05-02 10:58:20|211.04|208.64|211.11|208.71|211.26|208.86|211.04|208.64|0
1651489110000|2022-05-02 10:58:30|211.26|208.86|211.26|208.86|211.26|208.86|211.26|208.86|0
1651489120000|2022-05-02 10:58:40|211.11|208.71|211.18|208.78|211.18|208.78|211.11|208.71|0
1651489130000|2022-05-02 10:58:50|211.26|208.86|212.15|209.75|212.15|209.75|211.26|208.86|0
1651489140000|2022-05-02 10:59:00|212.23|209.83|211.71|209.31|212.23|209.83|211.71|209.31|0
1651489150000|2022-05-02 10:59:10|211.56|209.16|211.41|209.01|211.56|209.16|211.41|209.01|0
1651489160000|2022-05-02 10:59:20|211.26|208.86|211.11|208.71|211.26|208.86|211.11|208.71|0
1651489170000|2022-05-02 10:59:30|211.03|208.63|210.96|208.56|211.03|208.63|210.96|208.56|0
1651489180000|2022-05-02 10:59:40|211.11|208.71|211.11|208.71|211.26|208.86|211.11|208.71|0
1651489190000|2022-05-02 10:59:50|211.03|208.63|210.96|208.56|211.18|208.78|210.96|208.56|0
1651489200000|2022-05-02 11:00:00|210.81|208.41|210.21|207.81|210.81|208.41|210.21|207.81|0
1651489210000|2022-05-02 11:00:10|210.14|207.74|210.21|207.81|210.21|207.81|210.14|207.74|0
1651489220000|2022-05-02 11:00:20|210.06|207.66|209.91|207.51|210.06|207.66|209.91|207.51|0
1651489230000|2022-05-02 11:00:30|209.76|207.36|209.61|207.21|209.76|207.36|209.61|207.21|0
1651489240000|2022-05-02 11:00:40|209.46|207.06|209.32|206.92|209.46|207.06|209.32|206.92|0
1651489250000|2022-05-02 11:00:50|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1651489260000|2022-05-02 11:01:00|209.31|206.91|209.31|206.91|209.31|206.91|209.31|206.91|0
1651489280000|2022-05-02 11:01:20|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1651489290000|2022-05-02 11:01:30|209.76|207.36|209.61|207.21|209.91|207.51|209.61|207.21|0
1651489300000|2022-05-02 11:01:40|209.76|207.36|209.84|207.44|209.84|207.44|209.76|207.36|0
1651489310000|2022-05-02 11:01:50|209.91|207.51|209.69|207.29|209.91|207.51|209.69|207.29|0
1651489320000|2022-05-02 11:02:00|209.76|207.36|209.99|207.59|210.14|207.74|209.76|207.36|0
1651489330000|2022-05-02 11:02:10|209.91|207.51|209.91|207.51|209.91|207.51|209.91|207.51|0
1651489340000|2022-05-02 11:02:20|210.06|207.66|210.51|208.11|210.51|208.11|210.06|207.66|0
1651489350000|2022-05-02 11:02:30|210.43|208.03|210.43|208.03|210.43|208.03|210.43|208.03|0
1651489360000|2022-05-02 11:02:40|210.51|208.11|210.73|208.33|210.73|208.33|210.5|208.1|0
1651489370000|2022-05-02 11:02:50|210.8|208.4|210.95|208.55|210.95|208.55|210.8|208.4|0
1651489380000|2022-05-02 11:03:00|210.88|208.48|210.88|208.48|210.88|208.48|210.8|208.4|0
1651489390000|2022-05-02 11:03:10|210.8|208.4|210.36|207.96|210.8|208.4|210.28|207.88|0
1651489400000|2022-05-02 11:03:20|210.28|207.88|210.35|207.95|210.36|207.96|210.28|207.88|0
1651489410000|2022-05-02 11:03:30|210.5|208.1|210.43|208.03|210.5|208.1|210.43|208.03|0
1651489420000|2022-05-02 11:03:40|210.28|207.88|210.35|207.95|210.35|207.95|210.28|207.88|0
1651489430000|2022-05-02 11:03:50|210.28|207.88|210.06|207.66|210.28|207.88|210.06|207.66|0
1651489440000|2022-05-02 11:04:00|209.98|207.58|210.06|207.66|210.06|207.66|209.98|207.58|0
1651489450000|2022-05-02 11:04:10|209.98|207.58|209.98|207.58|210.06|207.66|209.98|207.58|0
1651489460000|2022-05-02 11:04:20|210.06|207.66|210.65|208.25|210.65|208.25|210.06|207.66|0
1651489470000|2022-05-02 11:04:30|210.8|208.4|211.1|208.7|211.1|208.7|210.8|208.4|0
1651489480000|2022-05-02 11:04:40|210.95|208.55|211.1|208.7|211.1|208.7|210.95|208.55|0
1651489490000|2022-05-02 11:04:50|210.8|208.4|210.65|208.25|210.8|208.4|210.65|208.25|0
1651489500000|2022-05-02 11:05:00|210.58|208.18|210.8|208.4|210.8|208.4|210.58|208.18|0
1651489510000|2022-05-02 11:05:10|210.95|208.55|211.1|208.7|211.1|208.7|210.95|208.55|0
1651489520000|2022-05-02 11:05:20|210.95|208.55|210.88|208.48|210.95|208.55|210.88|208.48|0
1651489530000|2022-05-02 11:05:30|210.65|208.25|210.5|208.1|210.65|208.25|210.5|208.1|0
1651489540000|2022-05-02 11:05:40|210.58|208.18|210.65|208.25|210.8|208.4|210.58|208.18|0
1651489550000|2022-05-02 11:05:50|210.73|208.33|210.8|208.4|210.8|208.4|210.73|208.33|0
1651489560000|2022-05-02 11:06:00|210.65|208.25|210.58|208.18|210.65|208.25|210.5|208.1|0
1651489570000|2022-05-02 11:06:10|210.5|208.1|210.5|208.1|210.58|208.18|210.5|208.1|0
1651489580000|2022-05-02 11:06:20|210.2|207.8|210.43|208.03|210.43|208.03|210.13|207.73|0
1651489590000|2022-05-02 11:06:30|210.5|208.1|210.28|207.88|210.5|208.1|210.28|207.88|0
1651489600000|2022-05-02 11:06:40|209.76|207.36|210.05|207.65|210.05|207.65|209.76|207.36|0
1651489610000|2022-05-02 11:06:50|209.98|207.58|209.83|207.43|209.98|207.58|209.83|207.43|0
1651489620000|2022-05-02 11:07:00|210.05|207.65|210.2|207.8|210.2|207.8|210.05|207.65|0
1651489630000|2022-05-02 11:07:10|210.35|207.95|210.35|207.95|210.43|208.03|210.35|207.95|0
1651489640000|2022-05-02 11:07:20|210.5|208.1|210.5|208.1|210.5|208.1|210.5|208.1|0
1651489650000|2022-05-02 11:07:30|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1651489660000|2022-05-02 11:07:40|210.58|208.18|210.5|208.1|210.58|208.18|210.5|208.1|0
1651489670000|2022-05-02 11:07:50|210.35|207.95|210.13|207.73|210.35|207.95|210.13|207.73|0
1651489690000|2022-05-02 11:08:10|210.05|207.65|210.35|207.95|210.35|207.95|210.05|207.65|0
1651489700000|2022-05-02 11:08:20|210.5|208.1|210.58|208.18|210.58|208.18|210.28|207.88|0
1651489710000|2022-05-02 11:08:30|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1651489720000|2022-05-02 11:08:40|210.73|208.33|210.65|208.25|210.73|208.33|210.65|208.25|0
1651489730000|2022-05-02 11:08:50|210.73|208.33|210.5|208.1|210.73|208.33|210.5|208.1|0
1651489740000|2022-05-02 11:09:00|210.73|208.33|210.58|208.18|210.73|208.33|210.58|208.18|0
1651489750000|2022-05-02 11:09:10|210.65|208.25|210.72|208.32|210.72|208.32|210.65|208.25|0
1651489760000|2022-05-02 11:09:20|210.65|208.25|210.8|208.4|210.8|208.4|210.65|208.25|0
1651489770000|2022-05-02 11:09:30|211.1|208.7|211.92|209.52|211.92|209.52|211.1|208.7|0
1651489780000|2022-05-02 11:09:40|211.77|209.37|211.84|209.44|211.84|209.44|211.77|209.37|0
1651489790000|2022-05-02 11:09:50|212.29|209.89|212.14|209.74|212.29|209.89|212.07|209.67|0
1651489800000|2022-05-02 11:10:00|212.37|209.97|212.44|210.04|212.44|210.04|212.29|209.89|0
1651489810000|2022-05-02 11:10:10|212.59|210.19|212.29|209.89|212.59|210.19|212.29|209.89|0
1651489820000|2022-05-02 11:10:20|212.44|210.04|212.14|209.74|212.44|210.04|212.14|209.74|0
1651489830000|2022-05-02 11:10:30|212.07|209.67|211.84|209.44|212.07|209.67|211.84|209.44|0
1651489840000|2022-05-02 11:10:40|211.77|209.37|211.54|209.14|211.77|209.37|211.54|209.14|0
1651489850000|2022-05-02 11:10:50|211.62|209.22|211.77|209.37|211.77|209.37|211.62|209.22|0
1651489860000|2022-05-02 11:11:00|211.69|209.29|211.62|209.22|211.69|209.29|211.62|209.22|0
1651489870000|2022-05-02 11:11:10|211.54|209.14|211.39|208.99|211.54|209.14|211.39|208.99|0
1651489880000|2022-05-02 11:11:20|211.47|209.07|211.99|209.59|211.99|209.59|211.47|209.07|0
1651489890000|2022-05-02 11:11:30|211.92|209.52|212.22|209.82|212.22|209.82|211.92|209.52|0
1651489900000|2022-05-02 11:11:40|212.14|209.74|212.07|209.67|212.14|209.74|212.07|209.67|0
1651489910000|2022-05-02 11:11:50|212.22|209.82|212.29|209.89|212.29|209.89|212.14|209.74|0
1651489920000|2022-05-02 11:12:00|212.37|209.97|212.52|210.12|212.52|210.12|212.37|209.97|0
1651489930000|2022-05-02 11:12:10|212.44|210.04|212.59|210.19|212.59|210.19|212.37|209.97|0
1651489940000|2022-05-02 11:12:20|212.52|210.12|212.74|210.34|212.74|210.34|212.52|210.12|0
1651489950000|2022-05-02 11:12:30|212.44|210.04|212.44|210.04|212.52|210.12|212.44|210.04|0
1651489960000|2022-05-02 11:12:40|212.52|210.12|212.59|210.19|212.59|210.19|212.52|210.12|0
1651489970000|2022-05-02 11:12:50|212.67|210.27|212.82|210.42|212.82|210.42|212.67|210.27|0
1651489980000|2022-05-02 11:13:00|212.89|210.49|212.89|210.49|212.97|210.57|212.89|210.49|0
1651489990000|2022-05-02 11:13:10|212.82|210.42|213.34|210.94|213.34|210.94|212.82|210.42|0
1651490000000|2022-05-02 11:13:20|213.19|210.79|213.27|210.87|213.27|210.87|213.19|210.79|0
1651490010000|2022-05-02 11:13:30|213.34|210.94|213.34|210.94|213.49|211.09|213.34|210.94|0
1651490020000|2022-05-02 11:13:40|213.19|210.79|213.34|210.94|213.42|211.02|213.19|210.79|0
1651490030000|2022-05-02 11:13:50|213.19|210.79|213.27|210.87|213.34|210.94|213.19|210.79|0
1651490040000|2022-05-02 11:14:00|213.19|210.79|212.74|210.34|213.19|210.79|212.74|210.34|0
1651490050000|2022-05-02 11:14:10|212.89|210.49|213.19|210.79|213.19|210.79|212.89|210.49|0
1651490060000|2022-05-02 11:14:20|213.27|210.87|213.42|211.02|213.42|211.02|213.27|210.87|0
1651490070000|2022-05-02 11:14:30|213.34|210.94|213.34|210.94|213.49|211.09|213.34|210.94|0
1651490080000|2022-05-02 11:14:40|213.42|211.02|213.49|211.09|213.49|211.09|213.42|211.02|0
1651490090000|2022-05-02 11:14:50|213.34|210.94|213.34|210.94|213.42|211.02|213.34|210.94|0
1651490100000|2022-05-02 11:15:00|213.49|211.09|213.27|210.87|213.49|211.09|213.27|210.87|0
1651490110000|2022-05-02 11:15:10|213.19|210.79|213.34|210.94|213.34|210.94|213.19|210.79|0
1651490120000|2022-05-02 11:15:20|213.64|211.24|214.09|211.69|214.09|211.69|213.64|211.24|0
1651490130000|2022-05-02 11:15:30|214.24|211.84|214.32|211.92|214.32|211.92|214.24|211.84|0
1651490140000|2022-05-02 11:15:40|214.24|211.84|214.17|211.77|214.24|211.84|214.09|211.69|0
1651490150000|2022-05-02 11:15:50|214.09|211.69|214.55|212.15|214.55|212.15|214.09|211.69|0
1651490160000|2022-05-02 11:16:00|214.47|212.07|214.54|212.14|214.54|212.14|214.39|211.99|0
1651490180000|2022-05-02 11:16:20|214.7|212.3|215|212.6|215.08|212.68|214.62|212.22|0
1651490190000|2022-05-02 11:16:30|214.85|212.45|215|212.6|215|212.6|214.85|212.45|0
1651490200000|2022-05-02 11:16:40|215.15|212.75|215.08|212.68|215.15|212.75|215.08|212.68|0
1651490210000|2022-05-02 11:16:50|215|212.6|215.15|212.75|215.3|212.9|215|212.6|0
1651490220000|2022-05-02 11:17:00|215.3|212.9|215.08|212.68|215.3|212.9|215.08|212.68|0
1651490230000|2022-05-02 11:17:10|215|212.6|214.69|212.29|215|212.6|214.69|212.29|0
1651490240000|2022-05-02 11:17:20|214.62|212.22|214.85|212.45|214.85|212.45|214.54|212.14|0
1651490250000|2022-05-02 11:17:30|215|212.6|214.85|212.45|215|212.6|214.85|212.45|0
1651490260000|2022-05-02 11:17:40|214.92|212.52|215.15|212.75|215.15|212.75|214.92|212.52|0
1651490270000|2022-05-02 11:17:50|215.3|212.9|215.45|213.05|215.45|213.05|215.3|212.9|0
1651490280000|2022-05-02 11:18:00|215.6|213.2|215.3|212.9|215.6|213.2|215.3|212.9|0
1651490290000|2022-05-02 11:18:10|215.23|212.83|215.38|212.98|215.38|212.98|215.23|212.83|0
1651490300000|2022-05-02 11:18:20|215.45|213.05|215.15|212.75|215.45|213.05|215.15|212.75|0
1651490310000|2022-05-02 11:18:30|215.23|212.83|215.15|212.75|215.3|212.9|215.15|212.75|0
1651490320000|2022-05-02 11:18:40|215|212.6|214.84|212.44|215|212.6|214.84|212.44|0
1651490330000|2022-05-02 11:18:50|214.69|212.29|214.77|212.37|214.77|212.37|214.54|212.14|0
1651490340000|2022-05-02 11:19:00|214.84|212.44|214.84|212.44|214.84|212.44|214.84|212.44|0
1651490360000|2022-05-02 11:19:20|214.99|212.59|215.15|212.75|215.15|212.75|214.99|212.59|0
1651490380000|2022-05-02 11:19:40|215.3|212.9|215.3|212.9|215.3|212.9|215.3|212.9|0
1651490390000|2022-05-02 11:19:50|215.15|212.75|215.15|212.75|215.15|212.75|215.15|212.75|0
1651490400000|2022-05-02 11:20:00|215.3|212.9|215.6|213.2|215.6|213.2|215.22|212.82|0
1651490410000|2022-05-02 11:20:10|215.45|213.05|215.6|213.2|215.6|213.2|215.45|213.05|0
1651490420000|2022-05-02 11:20:20|215.45|213.05|215.75|213.35|215.75|213.35|215.45|213.05|0
1651490430000|2022-05-02 11:20:30|215.9|213.5|216.36|213.96|216.36|213.96|215.9|213.5|0
1651490440000|2022-05-02 11:20:40|216.51|214.11|216.36|213.96|216.51|214.11|216.36|213.96|0
1651490450000|2022-05-02 11:20:50|216.21|213.81|216.13|213.73|216.21|213.81|216.05|213.65|0
1651490460000|2022-05-02 11:21:00|216.21|213.81|216.36|213.96|216.36|213.96|216.13|213.73|0
1651490470000|2022-05-02 11:21:10|216.28|213.88|216.05|213.65|216.36|213.96|216.05|213.65|0
1651490480000|2022-05-02 11:21:20|216.2|213.8|216.2|213.8|216.2|213.8|216.2|213.8|0
1651490490000|2022-05-02 11:21:30|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1651490500000|2022-05-02 11:21:40|216.2|213.8|216.05|213.65|216.2|213.8|216.05|213.65|0
1651490520000|2022-05-02 11:22:00|215.9|213.5|215.6|213.2|215.9|213.5|215.6|213.2|0
1651490530000|2022-05-02 11:22:10|215.37|212.97|215.22|212.82|215.37|212.97|215.22|212.82|0
1651490540000|2022-05-02 11:22:20|215.29|212.89|214.84|212.44|215.29|212.89|214.84|212.44|0
1651490550000|2022-05-02 11:22:30|214.77|212.37|214.69|212.29|214.77|212.37|214.54|212.14|0
1651490560000|2022-05-02 11:22:40|214.84|212.44|214.77|212.37|214.84|212.44|214.77|212.37|0
1651490570000|2022-05-02 11:22:50|214.69|212.29|214.69|212.29|214.69|212.29|214.47|212.07|0
1651490590000|2022-05-02 11:23:10|214.39|211.99|214.39|211.99|214.39|211.99|214.31|211.91|0
1651490600000|2022-05-02 11:23:20|214.08|211.68|213.71|211.31|214.08|211.68|213.71|211.31|0
1651490610000|2022-05-02 11:23:30|213.86|211.46|213.71|211.31|213.86|211.46|213.71|211.31|0
1651490620000|2022-05-02 11:23:40|213.63|211.23|213.63|211.23|213.63|211.23|213.63|211.23|0
1651490630000|2022-05-02 11:23:50|213.78|211.38|214.08|211.68|214.08|211.68|213.78|211.38|0
1651490640000|2022-05-02 11:24:00|214.39|211.99|214.39|211.99|214.54|212.14|214.31|211.91|0
1651490650000|2022-05-02 11:24:10|214.54|212.14|214.54|212.14|214.54|212.14|214.39|211.99|0
1651490660000|2022-05-02 11:24:20|214.61|212.21|214.61|212.21|214.61|212.21|214.54|212.14|0
1651490670000|2022-05-02 11:24:30|214.69|212.29|214.77|212.37|214.77|212.37|214.69|212.29|0
1651490680000|2022-05-02 11:24:40|214.69|212.29|214.69|212.29|214.84|212.44|214.69|212.29|0
1651490700000|2022-05-02 11:25:00|214.38|211.98|214.54|212.14|214.54|212.14|214.38|211.98|0
1651490710000|2022-05-02 11:25:10|214.38|211.98|214.61|212.21|214.61|212.21|214.38|211.98|0
1651490720000|2022-05-02 11:25:20|214.54|212.14|214.53|212.13|214.54|212.14|214.53|212.13|0
1651490730000|2022-05-02 11:25:30|214.46|212.06|214.16|211.76|214.46|212.06|214.16|211.76|0
1651490740000|2022-05-02 11:25:40|213.78|211.38|214.08|211.68|214.08|211.68|213.78|211.38|0
1651490750000|2022-05-02 11:25:50|213.78|211.38|213.63|211.23|213.78|211.38|213.63|211.23|0
1651490760000|2022-05-02 11:26:00|213.78|211.38|214.01|211.61|214.01|211.61|213.78|211.38|0
1651490770000|2022-05-02 11:26:10|214.08|211.68|214.08|211.68|214.23|211.83|214.08|211.68|0
1651490780000|2022-05-02 11:26:20|213.93|211.53|213.78|211.38|213.93|211.53|213.78|211.38|0
1651490790000|2022-05-02 11:26:30|214.16|211.76|213.93|211.53|214.16|211.76|213.93|211.53|0
1651490800000|2022-05-02 11:26:40|213.78|211.38|213.78|211.38|213.78|211.38|213.78|211.38|0
1651490810000|2022-05-02 11:26:50|213.63|211.23|213.63|211.23|213.63|211.23|213.63|211.23|0
1651490820000|2022-05-02 11:27:00|213.48|211.08|213.48|211.08|213.48|211.08|213.48|211.08|0
1651490830000|2022-05-02 11:27:10|213.4|211|213.4|211|213.4|211|213.4|211|0
1651490840000|2022-05-02 11:27:20|213.33|210.93|213.48|211.08|213.48|211.08|213.33|210.93|0
1651490850000|2022-05-02 11:27:30|213.4|211|213.48|211.08|213.48|211.08|213.33|210.93|0
1651490860000|2022-05-02 11:27:40|213.63|211.23|213.78|211.38|213.78|211.38|213.63|211.23|0
1651490870000|2022-05-02 11:27:50|213.93|211.53|214.23|211.83|214.23|211.83|213.93|211.53|0
1651490880000|2022-05-02 11:28:00|214.16|211.76|214.38|211.98|214.38|211.98|214.16|211.76|0
1651490890000|2022-05-02 11:28:10|214.31|211.91|214.08|211.68|214.31|211.91|214.08|211.68|0
1651490910000|2022-05-02 11:28:30|214.16|211.76|214.23|211.83|214.23|211.83|214.16|211.76|0
1651490920000|2022-05-02 11:28:40|214.16|211.76|214.23|211.83|214.23|211.83|214.16|211.76|0
1651490930000|2022-05-02 11:28:50|214.16|211.76|214.16|211.76|214.16|211.76|214.16|211.76|0
1651490940000|2022-05-02 11:29:00|214.23|211.83|213.93|211.53|214.23|211.83|213.93|211.53|0
1651490950000|2022-05-02 11:29:10|214.08|211.68|214.23|211.83|214.23|211.83|214.08|211.68|0
1651490960000|2022-05-02 11:29:20|214.31|211.91|214.53|212.13|214.53|212.13|214.31|211.91|0
1651490980000|2022-05-02 11:29:40|214.68|212.28|215.14|212.74|215.14|212.74|214.68|212.28|0
1651490990000|2022-05-02 11:29:50|215.29|212.89|215.52|213.12|215.52|213.12|215.29|212.89|0
1651491000000|2022-05-02 11:30:00|215.82|213.42|216.43|214.03|216.5|214.1|215.82|213.42|0
1651491010000|2022-05-02 11:30:10|216.27|213.87|216.8|214.4|216.8|214.4|216.27|213.87|0
1651491020000|2022-05-02 11:30:20|217.11|214.71|216.95|214.55|217.11|214.71|216.8|214.4|0
1651491030000|2022-05-02 11:30:30|217.11|214.71|217.19|214.79|217.41|215.01|217.11|214.71|0
1651491040000|2022-05-02 11:30:40|217.11|214.71|217.11|214.71|217.11|214.71|216.95|214.55|0
1651491050000|2022-05-02 11:30:50|217.26|214.86|217.26|214.86|217.26|214.86|217.26|214.86|0
1651491060000|2022-05-02 11:31:00|217.56|215.16|217.95|215.55|217.95|215.55|217.56|215.16|0
1651491070000|2022-05-02 11:31:10|218.02|215.62|217.26|214.86|218.02|215.62|217.26|214.86|0
1651491080000|2022-05-02 11:31:20|217.11|214.71|217.56|215.16|217.56|215.16|217.11|214.71|0
1651491090000|2022-05-02 11:31:30|217.64|215.24|217.56|215.16|217.71|215.31|217.56|215.16|0
1651491100000|2022-05-02 11:31:40|217.41|215.01|217.11|214.71|217.41|215.01|217.11|214.71|0
1651491110000|2022-05-02 11:31:50|217.03|214.63|217.11|214.71|217.11|214.71|216.95|214.55|0
1651491120000|2022-05-02 11:32:00|216.95|214.55|216.95|214.55|216.95|214.55|216.95|214.55|0
1651491130000|2022-05-02 11:32:10|217.41|215.01|217.87|215.47|217.87|215.47|217.41|215.01|0
1651491140000|2022-05-02 11:32:20|218.02|215.62|217.64|215.24|218.02|215.62|217.64|215.24|0
1651491150000|2022-05-02 11:32:30|217.71|215.31|217.71|215.31|217.71|215.31|217.71|215.31|0
1651491160000|2022-05-02 11:32:40|217.87|215.47|217.49|215.09|217.87|215.47|217.49|215.09|0
1651491170000|2022-05-02 11:32:50|217.26|214.86|217.18|214.78|217.26|214.86|217.18|214.78|0
1651491180000|2022-05-02 11:33:00|217.34|214.94|217.34|214.94|217.56|215.16|217.34|214.94|0
1651491190000|2022-05-02 11:33:10|217.26|214.86|217.41|215.01|217.41|215.01|217.18|214.78|0
1651491200000|2022-05-02 11:33:20|217.26|214.86|217.33|214.93|217.56|215.16|217.26|214.86|0
1651491210000|2022-05-02 11:33:30|217.26|214.86|217.41|215.01|217.41|215.01|217.26|214.86|0
1651491220000|2022-05-02 11:33:40|217.71|215.31|217.56|215.16|217.71|215.31|217.56|215.16|0
1651491230000|2022-05-02 11:33:50|217.71|215.31|217.71|215.31|217.71|215.31|217.56|215.16|0
1651491240000|2022-05-02 11:34:00|217.56|215.16|218.02|215.62|218.02|215.62|217.56|215.16|0
1651491250000|2022-05-02 11:34:10|217.86|215.46|218.32|215.92|218.32|215.92|217.86|215.46|0
1651491260000|2022-05-02 11:34:20|218.47|216.07|218.47|216.07|218.47|216.07|218.32|215.92|0
1651491270000|2022-05-02 11:34:30|218.55|216.15|218.63|216.23|218.63|216.23|218.55|216.15|0
1651491280000|2022-05-02 11:34:40|218.78|216.38|218.63|216.23|218.93|216.53|218.63|216.23|0
1651491290000|2022-05-02 11:34:50|218.93|216.53|218.93|216.53|218.93|216.53|218.93|216.53|0
1651491300000|2022-05-02 11:35:00|218.78|216.38|218.17|215.77|218.78|216.38|218.17|215.77|0
1651491310000|2022-05-02 11:35:10|218.02|215.62|218.32|215.92|218.32|215.92|218.02|215.62|0
1651491320000|2022-05-02 11:35:20|218.63|216.23|218.63|216.23|218.63|216.23|218.63|216.23|0
1651491330000|2022-05-02 11:35:30|218.17|215.77|218.17|215.77|218.17|215.77|218.17|215.77|0
1651491340000|2022-05-02 11:35:40|218.02|215.62|218.25|215.85|218.25|215.85|218.02|215.62|0
1651491350000|2022-05-02 11:35:50|218.32|215.92|218.47|216.07|218.47|216.07|218.32|215.92|0
1651491360000|2022-05-02 11:36:00|218.63|216.23|218.63|216.23|218.78|216.38|218.63|216.23|0
1651491370000|2022-05-02 11:36:10|218.47|216.07|218.47|216.07|218.55|216.15|218.47|216.07|0
1651491380000|2022-05-02 11:36:20|218.63|216.23|218.78|216.38|218.78|216.38|218.55|216.15|0
1651491390000|2022-05-02 11:36:30|218.86|216.46|218.47|216.07|218.86|216.46|218.47|216.07|0
1651491400000|2022-05-02 11:36:40|218.62|216.22|218.62|216.22|218.62|216.22|218.62|216.22|0
1651491410000|2022-05-02 11:36:50|218.78|216.38|219.01|216.61|219.01|216.61|218.78|216.38|0
1651491420000|2022-05-02 11:37:00|219.08|216.68|219.08|216.68|219.08|216.68|218.93|216.53|0
1651491430000|2022-05-02 11:37:10|219.16|216.76|219.7|217.3|219.7|217.3|219.16|216.76|0
1651491440000|2022-05-02 11:37:20|219.39|216.99|219.54|217.14|219.54|217.14|219.39|216.99|0
1651491450000|2022-05-02 11:37:30|219.85|217.45|219.85|217.45|220|217.6|219.85|217.45|0
1651491460000|2022-05-02 11:37:40|220|217.6|220.08|217.68|220.16|217.76|220|217.6|0
1651491470000|2022-05-02 11:37:50|220.16|217.76|220.31|217.91|220.31|217.91|220.16|217.76|0
1651491480000|2022-05-02 11:38:00|220.16|217.76|220.46|218.06|220.62|218.22|220.16|217.76|0
1651491490000|2022-05-02 11:38:10|220.77|218.37|220.46|218.06|220.77|218.37|220.46|218.06|0
1651491500000|2022-05-02 11:38:20|220|217.6|220.15|217.75|220.15|217.75|220|217.6|0
1651491510000|2022-05-02 11:38:30|220.31|217.91|220.77|218.37|220.77|218.37|220.31|217.91|0
1651491520000|2022-05-02 11:38:40|220.85|218.45|220.92|218.52|220.92|218.52|220.77|218.37|0
1651491530000|2022-05-02 11:38:50|220.77|218.37|220.31|217.91|220.77|218.37|220.31|217.91|0
1651491540000|2022-05-02 11:39:00|220.15|217.75|220.15|217.75|220.15|217.75|220.15|217.75|0
1651491550000|2022-05-02 11:39:10|220|217.6|220.23|217.83|220.31|217.91|220|217.6|0
1651491560000|2022-05-02 11:39:20|220.39|217.99|220.31|217.91|220.39|217.99|220.31|217.91|0
1651491570000|2022-05-02 11:39:30|220.15|217.75|220.31|217.91|220.31|217.91|220.15|217.75|0
1651491580000|2022-05-02 11:39:40|220.15|217.75|220.15|217.75|220.15|217.75|220.15|217.75|0
1651491590000|2022-05-02 11:39:50|220.23|217.83|220.23|217.83|220.31|217.91|220.23|217.83|0
1651491600000|2022-05-02 11:40:00|220.15|217.75|220.69|218.29|220.69|218.29|220.15|217.75|0
1651491610000|2022-05-02 11:40:10|220.77|218.37|220.15|217.75|220.77|218.37|220|217.6|0
1651491620000|2022-05-02 11:40:20|220.69|218.29|220.61|218.21|220.69|218.29|220.61|218.21|0
1651491630000|2022-05-02 11:40:30|220.31|217.91|220.54|218.14|220.54|218.14|220|217.6|0
1651491640000|2022-05-02 11:40:40|220.46|218.06|220.77|218.37|220.77|218.37|220.46|218.06|0
1651491650000|2022-05-02 11:40:50|220.92|218.52|220.92|218.52|220.92|218.52|220.92|218.52|0
1651491660000|2022-05-02 11:41:00|221.07|218.67|221.07|218.67|221.07|218.67|221.07|218.67|0
1651491670000|2022-05-02 11:41:10|220.92|218.52|220.77|218.37|220.92|218.52|220.61|218.21|0
1651491680000|2022-05-02 11:41:20|220.23|217.83|220.23|217.83|220.23|217.83|220.15|217.75|0
1651491690000|2022-05-02 11:41:30|220.15|217.75|220.46|218.06|220.61|218.21|220.15|217.75|0
1651491700000|2022-05-02 11:41:40|220.77|218.37|220.69|218.29|220.77|218.37|220.69|218.29|0
1651491710000|2022-05-02 11:41:50|220.46|218.06|220.61|218.21|220.61|218.21|220.46|218.06|0
1651491720000|2022-05-02 11:42:00|220.54|218.14|220.69|218.29|220.69|218.29|220.46|218.06|0
1651491730000|2022-05-02 11:42:10|220.61|218.21|220.46|218.06|220.61|218.21|220.46|218.06|0
1651491740000|2022-05-02 11:42:20|220.61|218.21|220.61|218.21|220.61|218.21|220.61|218.21|0
1651491750000|2022-05-02 11:42:30|220.3|217.9|220.46|218.06|220.46|218.06|220.3|217.9|0
1651491760000|2022-05-02 11:42:40|220.15|217.75|220.3|217.9|220.3|217.9|220.15|217.75|0
1651491770000|2022-05-02 11:42:50|220.15|217.75|220.3|217.9|220.46|218.06|220.15|217.75|0
1651491780000|2022-05-02 11:43:00|220.15|217.75|219.69|217.29|220.15|217.75|219.69|217.29|0
1651491790000|2022-05-02 11:43:10|219.46|217.06|219.54|217.14|219.54|217.14|219.46|217.06|0
1651491800000|2022-05-02 11:43:20|219.46|217.06|219.92|217.52|219.92|217.52|219.46|217.06|0
1651491810000|2022-05-02 11:43:30|220|217.6|220.08|217.68|220.08|217.68|220|217.6|0
1651491820000|2022-05-02 11:43:40|220|217.6|220.08|217.68|220.08|217.68|219.92|217.52|0
1651491830000|2022-05-02 11:43:50|220|217.6|220.08|217.68|220.08|217.68|220|217.6|0
1651491840000|2022-05-02 11:44:00|220|217.6|220.54|218.14|220.54|218.14|220|217.6|0
1651491850000|2022-05-02 11:44:10|220.61|218.21|220.61|218.21|220.61|218.21|220.54|218.14|0
1651491860000|2022-05-02 11:44:20|220.69|218.29|220.76|218.36|220.76|218.36|220.61|218.21|0
1651491870000|2022-05-02 11:44:30|220.92|218.52|221.07|218.67|221.07|218.67|220.92|218.52|0
1651491880000|2022-05-02 11:44:40|221|218.6|220.76|218.36|221|218.6|220.76|218.36|0
1651491890000|2022-05-02 11:44:50|220.61|218.21|220.53|218.13|220.61|218.21|220.53|218.13|0
1651491900000|2022-05-02 11:45:00|220.45|218.05|220.38|217.98|220.45|218.05|220.3|217.9|0
1651491910000|2022-05-02 11:45:10|220.3|217.9|220.38|217.98|220.61|218.21|220.3|217.9|0
1651491920000|2022-05-02 11:45:20|220.15|217.75|220.3|217.9|220.3|217.9|219.99|217.59|0
1651491930000|2022-05-02 11:45:30|220.45|218.05|220.45|218.05|220.61|218.21|220.45|218.05|0
1651491940000|2022-05-02 11:45:40|220.38|217.98|220.38|217.98|220.38|217.98|220.38|217.98|0
1651491950000|2022-05-02 11:45:50|220.3|217.9|220.3|217.9|220.3|217.9|220.3|217.9|0
1651491960000|2022-05-02 11:46:00|220.38|217.98|220.76|218.36|220.76|218.36|220.38|217.98|0
1651491970000|2022-05-02 11:46:10|220.84|218.44|220.91|218.51|220.91|218.51|220.84|218.44|0
1651491980000|2022-05-02 11:46:20|220.99|218.59|220.91|218.51|220.99|218.59|220.91|218.51|0
1651491990000|2022-05-02 11:46:30|220.99|218.59|221.22|218.82|221.46|219.06|220.99|218.59|0
1651492000000|2022-05-02 11:46:40|221.53|219.13|221.84|219.44|221.84|219.44|221.53|219.13|0
1651492010000|2022-05-02 11:46:50|221.92|219.52|222.15|219.75|222.15|219.75|221.92|219.52|0
1651492020000|2022-05-02 11:47:00|222.3|219.9|222.45|220.05|222.45|220.05|222.3|219.9|0
1651492030000|2022-05-02 11:47:10|222.61|220.21|222.45|220.05|222.61|220.21|222.45|220.05|0
1651492040000|2022-05-02 11:47:20|222.61|220.21|222.61|220.21|222.61|220.21|222.45|220.05|0
1651492050000|2022-05-02 11:47:30|222.76|220.36|222.92|220.52|222.92|220.52|222.76|220.36|0
1651492060000|2022-05-02 11:47:40|223.07|220.67|222.76|220.36|223.07|220.67|222.76|220.36|0
1651492070000|2022-05-02 11:47:50|222.61|220.21|222.92|220.52|222.92|220.52|222.61|220.21|0
1651492080000|2022-05-02 11:48:00|223.23|220.83|223.07|220.67|223.23|220.83|223.07|220.67|0
1651492090000|2022-05-02 11:48:10|222.92|220.52|223.07|220.67|223.07|220.67|222.92|220.52|0
1651492100000|2022-05-02 11:48:20|223.38|220.98|223.07|220.67|223.38|220.98|223|220.6|0
1651492110000|2022-05-02 11:48:30|223.23|220.83|223.23|220.83|223.23|220.83|223.23|220.83|0
1651492120000|2022-05-02 11:48:40|223.07|220.67|222.92|220.52|223.07|220.67|222.92|220.52|0
1651492130000|2022-05-02 11:48:50|222.76|220.36|222.76|220.36|222.84|220.44|222.76|220.36|0
1651492140000|2022-05-02 11:49:00|222.92|220.52|222.76|220.36|222.92|220.52|222.76|220.36|0
1651492150000|2022-05-02 11:49:10|222.92|220.52|222.92|220.52|222.92|220.52|222.84|220.44|0
1651492160000|2022-05-02 11:49:20|222.76|220.36|223.07|220.67|223.07|220.67|222.76|220.36|0
1651492170000|2022-05-02 11:49:30|223.15|220.75|223.07|220.67|223.15|220.75|223.07|220.67|0
1651492180000|2022-05-02 11:49:40|223|220.6|222.92|220.52|223|220.6|222.92|220.52|0
1651492190000|2022-05-02 11:49:50|222.84|220.44|222.76|220.36|222.92|220.52|222.76|220.36|0
1651492200000|2022-05-02 11:50:00|222.61|220.21|222.53|220.13|222.61|220.21|222.45|220.05|0
1651492210000|2022-05-02 11:50:10|222.76|220.36|222.3|219.9|222.76|220.36|222.3|219.9|0
1651492220000|2022-05-02 11:50:20|221.99|219.59|221.91|219.51|221.99|219.59|221.91|219.51|0
1651492230000|2022-05-02 11:50:30|221.83|219.43|221.68|219.28|221.83|219.43|221.68|219.28|0
1651492240000|2022-05-02 11:50:40|221.83|219.43|221.83|219.43|221.83|219.43|221.83|219.43|0
1651492250000|2022-05-02 11:50:50|221.53|219.13|221.37|218.97|221.53|219.13|221.37|218.97|0
1651492260000|2022-05-02 11:51:00|221.53|219.13|221.52|219.12|221.53|219.13|221.45|219.05|0
1651492270000|2022-05-02 11:51:10|221.83|219.43|221.83|219.43|221.83|219.43|221.83|219.43|0
1651492280000|2022-05-02 11:51:20|221.99|219.59|222.14|219.74|222.3|219.9|221.99|219.59|0
1651492290000|2022-05-02 11:51:30|221.68|219.28|222.3|219.9|222.3|219.9|221.68|219.28|0
1651492300000|2022-05-02 11:51:40|222.45|220.05|223.15|220.75|223.15|220.75|222.45|220.05|0
1651492310000|2022-05-02 11:51:50|223.07|220.67|222.76|220.36|223.07|220.67|222.6|220.2|0
1651492320000|2022-05-02 11:52:00|222.91|220.51|222.99|220.59|222.99|220.59|222.91|220.51|0
1651492330000|2022-05-02 11:52:10|223.07|220.67|223.07|220.67|223.22|220.82|223.07|220.67|0
1651492340000|2022-05-02 11:52:20|222.91|220.51|222.99|220.59|222.99|220.59|222.6|220.2|0
1651492350000|2022-05-02 11:52:30|223.07|220.67|222.91|220.51|223.07|220.67|222.91|220.51|0
1651492360000|2022-05-02 11:52:40|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1651492370000|2022-05-02 11:52:50|222.6|220.2|222.6|220.2|222.6|220.2|222.6|220.2|0
1651492380000|2022-05-02 11:53:00|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1651492390000|2022-05-02 11:53:10|222.91|220.51|222.91|220.51|223.07|220.67|222.91|220.51|0
1651492400000|2022-05-02 11:53:20|223.07|220.67|222.84|220.44|223.07|220.67|222.84|220.44|0
1651492410000|2022-05-02 11:53:30|222.76|220.36|222.91|220.51|223.07|220.67|222.6|220.2|0
1651492420000|2022-05-02 11:53:40|223.07|220.67|223.07|220.67|223.07|220.67|223.07|220.67|0
1651492430000|2022-05-02 11:53:50|222.91|220.51|223.07|220.67|223.07|220.67|222.91|220.51|0
1651492440000|2022-05-02 11:54:00|222.76|220.36|223.22|220.82|223.22|220.82|222.6|220.2|0
1651492450000|2022-05-02 11:54:10|223.3|220.9|223.22|220.82|223.3|220.9|223.22|220.82|0
1651492460000|2022-05-02 11:54:20|223.53|221.13|223.22|220.82|223.53|221.13|223.22|220.82|0
1651492470000|2022-05-02 11:54:30|223.37|220.97|223.37|220.97|223.37|220.97|223.22|220.82|0
1651492480000|2022-05-02 11:54:40|223.53|221.13|224.15|221.75|224.15|221.75|223.53|221.13|0
1651492490000|2022-05-02 11:54:50|224.46|222.06|224.77|222.37|224.93|222.53|224.46|222.06|0
1651492500000|2022-05-02 11:55:00|224.93|222.53|225.24|222.84|225.24|222.84|224.93|222.53|0
1651492510000|2022-05-02 11:55:10|224.93|222.53|224.77|222.37|224.93|222.53|224.77|222.37|0
1651492520000|2022-05-02 11:55:20|224.85|222.45|225.01|222.61|225.08|222.68|224.85|222.45|0
1651492530000|2022-05-02 11:55:30|225.08|222.68|226.95|224.55|226.95|224.55|225.08|222.68|0
1651492540000|2022-05-02 11:55:40|226.64|224.24|227.42|225.02|227.5|225.1|226.64|224.24|0
1651492550000|2022-05-02 11:55:50|227.11|224.71|227.26|224.86|227.26|224.86|227.11|224.71|0
1651492560000|2022-05-02 11:56:00|227.42|225.02|227.42|225.02|227.58|225.18|227.42|225.02|0
1651492570000|2022-05-02 11:56:10|227.58|225.18|227.89|225.49|227.89|225.49|227.58|225.18|0
1651492580000|2022-05-02 11:56:20|227.66|225.26|228.05|225.65|228.05|225.65|227.66|225.26|0
1651492590000|2022-05-02 11:56:30|227.89|225.49|228.2|225.8|228.2|225.8|227.89|225.49|0
1651492600000|2022-05-02 11:56:40|228.05|225.65|228.36|225.96|228.36|225.96|227.89|225.49|0
1651492610000|2022-05-02 11:56:50|228.52|226.12|228.99|226.59|228.99|226.59|228.52|226.12|0
1651492620000|2022-05-02 11:57:00|228.67|226.27|228.83|226.43|228.83|226.43|228.67|226.27|0
1651492630000|2022-05-02 11:57:10|228.6|226.2|227.89|225.49|228.6|226.2|227.89|225.49|0
1651492640000|2022-05-02 11:57:20|227.81|225.41|227.58|225.18|227.81|225.41|227.58|225.18|0
1651492650000|2022-05-02 11:57:30|227.73|225.33|227.89|225.49|228.05|225.65|227.73|225.33|0
1651492660000|2022-05-02 11:57:40|227.73|225.33|227.58|225.18|227.89|225.49|227.58|225.18|0
1651492670000|2022-05-02 11:57:50|227.42|225.02|227.26|224.86|227.58|225.18|227.26|224.86|0
1651492680000|2022-05-02 11:58:00|227.19|224.79|226.95|224.55|227.19|224.79|226.95|224.55|0
1651492690000|2022-05-02 11:58:10|227.11|224.71|227.26|224.86|227.26|224.86|227.11|224.71|0
1651492700000|2022-05-02 11:58:20|227.42|225.02|227.26|224.86|227.57|225.17|227.26|224.86|0
1651492710000|2022-05-02 11:58:30|227.57|225.17|227.5|225.1|227.57|225.17|227.42|225.02|0
1651492720000|2022-05-02 11:58:40|227.42|225.02|227.73|225.33|227.73|225.33|227.34|224.94|0
1651492730000|2022-05-02 11:58:50|227.81|225.41|227.57|225.17|227.81|225.41|227.57|225.17|0
1651492740000|2022-05-02 11:59:00|227.42|225.02|227.42|225.02|227.42|225.02|227.42|225.02|0
1651492760000|2022-05-02 11:59:20|227.57|225.17|227.81|225.41|227.81|225.41|227.57|225.17|0
1651492770000|2022-05-02 11:59:30|227.89|225.49|227.73|225.33|227.89|225.49|227.73|225.33|0
1651492780000|2022-05-02 11:59:40|227.65|225.25|227.65|225.25|227.65|225.25|227.65|225.25|0
1651492790000|2022-05-02 11:59:50|227.57|225.17|227.57|225.17|227.65|225.25|227.57|225.17|0
1651492800000|2022-05-02 12:00:00|226.63|224.23|226.79|224.39|227.19|224.79|226.63|224.23|0
1651492810000|2022-05-02 12:00:10|226.56|224.16|226.56|224.16|226.56|224.16|226.48|224.08|0
1651492820000|2022-05-02 12:00:20|226.48|224.08|227.42|225.02|227.42|225.02|226.48|224.08|0
1651492830000|2022-05-02 12:00:30|226.95|224.55|227.03|224.63|227.03|224.63|226.79|224.39|0
1651492840000|2022-05-02 12:00:40|227.26|224.86|226.79|224.39|227.26|224.86|226.79|224.39|0
1651492850000|2022-05-02 12:00:50|227.1|224.7|227.18|224.78|227.26|224.86|227.1|224.7|0
1651492860000|2022-05-02 12:01:00|226.95|224.55|226.71|224.31|226.95|224.55|226.71|224.31|0
1651492870000|2022-05-02 12:01:10|226.48|224.08|226.79|224.39|226.79|224.39|226.48|224.08|0
1651492880000|2022-05-02 12:01:20|226.95|224.55|226.48|224.08|226.95|224.55|226.48|224.08|0
1651492890000|2022-05-02 12:01:30|226.63|224.23|226.63|224.23|226.79|224.39|226.63|224.23|0
1651492900000|2022-05-02 12:01:40|226.79|224.39|226.79|224.39|226.95|224.55|226.79|224.39|0
1651492910000|2022-05-02 12:01:50|222.96|220.56|227.15|224.75|227.15|224.75|222.8|220.4|0
1651492920000|2022-05-02 12:02:00|227.07|224.67|227|224.6|227.07|224.67|227|224.6|0
1651492930000|2022-05-02 12:02:10|228.51|226.11|228.66|226.26|228.66|226.26|228.51|226.11|0
1651492940000|2022-05-02 12:02:20|228.74|226.34|228.74|226.34|228.89|226.49|228.74|226.34|0
1651492950000|2022-05-02 12:02:30|228.89|226.49|228.74|226.34|228.89|226.49|228.66|226.26|0
1651492960000|2022-05-02 12:02:40|228.82|226.42|228.89|226.49|229.05|226.65|228.82|226.42|0
1651492970000|2022-05-02 12:02:50|228.74|226.34|228.74|226.34|228.74|226.34|228.58|226.18|0
1651492980000|2022-05-02 12:03:00|228.73|226.33|229.2|226.8|229.2|226.8|228.73|226.33|0
1651492990000|2022-05-02 12:03:10|229.13|226.73|229.36|226.96|229.36|226.96|229.13|226.73|0
1651493000000|2022-05-02 12:03:20|229.82|227.42|230.22|227.82|230.22|227.82|229.82|227.42|0
1651493010000|2022-05-02 12:03:30|230.29|227.89|230.14|227.74|230.29|227.89|230.14|227.74|0
1651493020000|2022-05-02 12:03:40|230.45|228.05|230.14|227.74|230.45|228.05|230.14|227.74|0
1651493030000|2022-05-02 12:03:50|230.45|228.05|230.76|228.36|230.76|228.36|230.45|228.05|0
1651493040000|2022-05-02 12:04:00|230.92|228.52|230.92|228.52|230.92|228.52|230.76|228.36|0
1651493050000|2022-05-02 12:04:10|230.6|228.2|229.36|226.96|230.6|228.2|229.36|226.96|0
1651493060000|2022-05-02 12:04:20|229.2|226.8|228.58|226.18|229.2|226.8|228.58|226.18|0
1651493070000|2022-05-02 12:04:30|228.11|225.71|228.42|226.02|228.42|226.02|228.11|225.71|0
1651493080000|2022-05-02 12:04:40|228.27|225.87|227.96|225.56|228.35|225.95|227.96|225.56|0
1651493090000|2022-05-02 12:04:50|227.88|225.48|227.8|225.4|227.96|225.56|227.8|225.4|0
1651493100000|2022-05-02 12:05:00|228.11|225.71|228.27|225.87|228.58|226.18|228.11|225.71|0
1651493110000|2022-05-02 12:05:10|228.5|226.1|228.73|226.33|228.89|226.49|228.5|226.1|0
1651493120000|2022-05-02 12:05:20|228.89|226.49|230.06|227.66|230.06|227.66|228.89|226.49|0
1651493130000|2022-05-02 12:05:30|230.13|227.73|230.13|227.73|230.13|227.73|229.98|227.58|0
1651493140000|2022-05-02 12:05:40|229.82|227.42|229.67|227.27|229.82|227.42|229.67|227.27|0
1651493150000|2022-05-02 12:05:50|229.9|227.5|230.13|227.73|230.13|227.73|229.9|227.5|0
1651493160000|2022-05-02 12:06:00|229.82|227.42|229.98|227.58|229.98|227.58|229.67|227.27|0
1651493170000|2022-05-02 12:06:10|229.67|227.27|229.98|227.58|229.98|227.58|229.67|227.27|0
1651493180000|2022-05-02 12:06:20|229.82|227.42|229.51|227.11|229.82|227.42|229.35|226.95|0
1651493190000|2022-05-02 12:06:30|229.2|226.8|228.73|226.33|229.2|226.8|228.73|226.33|0
1651493200000|2022-05-02 12:06:40|228.97|226.57|228.66|226.26|228.97|226.57|228.66|226.26|0
1651493210000|2022-05-02 12:06:50|228.58|226.18|228.58|226.18|228.58|226.18|228.58|226.18|0
1651493220000|2022-05-02 12:07:00|228.42|226.02|228.19|225.79|228.58|226.18|228.19|225.79|0
1651493230000|2022-05-02 12:07:10|228.03|225.63|227.33|224.93|228.03|225.63|227.33|224.93|0
1651493240000|2022-05-02 12:07:20|227.18|224.78|226.71|224.31|227.18|224.78|226.71|224.31|0
1651493250000|2022-05-02 12:07:30|226.87|224.47|226.87|224.47|226.87|224.47|226.87|224.47|0
1651493260000|2022-05-02 12:07:40|226.71|224.31|226.87|224.47|226.87|224.47|226.4|224|0
1651493270000|2022-05-02 12:07:50|226.95|224.55|226.87|224.47|226.95|224.55|226.87|224.47|0
1651493280000|2022-05-02 12:08:00|227.02|224.62|226.09|223.69|227.02|224.62|226.09|223.69|0
1651493290000|2022-05-02 12:08:10|226.25|223.85|226.56|224.16|226.56|224.16|226.25|223.85|0
1651493300000|2022-05-02 12:08:20|226.64|224.24|226.64|224.24|226.64|224.24|226.64|224.24|0
1651493310000|2022-05-02 12:08:30|226.56|224.16|227.02|224.62|227.18|224.78|226.56|224.16|0
1651493320000|2022-05-02 12:08:40|226.95|224.55|226.56|224.16|227.02|224.62|226.56|224.16|0
1651493330000|2022-05-02 12:08:50|226.87|224.47|226.87|224.47|227.02|224.62|226.87|224.47|0
1651493340000|2022-05-02 12:09:00|227.02|224.62|227.1|224.7|227.1|224.7|227.02|224.62|0
1651493350000|2022-05-02 12:09:10|227.18|224.78|227.41|225.01|227.41|225.01|227.18|224.78|0
1651493360000|2022-05-02 12:09:20|227.33|224.93|227.8|225.4|227.8|225.4|227.33|224.93|0
1651493370000|2022-05-02 12:09:30|227.64|225.24|226.87|224.47|227.64|225.24|226.87|224.47|0
1651493380000|2022-05-02 12:09:40|226.95|224.55|227.1|224.7|227.1|224.7|226.95|224.55|0
1651493390000|2022-05-02 12:09:50|227.18|224.78|227.49|225.09|227.49|225.09|227.18|224.78|0
1651493400000|2022-05-02 12:10:00|227.8|225.4|227.88|225.48|227.95|225.55|227.8|225.4|0
1651493410000|2022-05-02 12:10:10|227.8|225.4|227.64|225.24|227.8|225.4|227.64|225.24|0
1651493420000|2022-05-02 12:10:20|227.33|224.93|227.95|225.55|227.95|225.55|227.33|224.93|0
1651493430000|2022-05-02 12:10:30|227.8|225.4|228.26|225.86|228.26|225.86|227.8|225.4|0
1651493440000|2022-05-02 12:10:40|228.42|226.02|228.42|226.02|228.42|226.02|228.42|226.02|0
1651493450000|2022-05-02 12:10:50|228.34|225.94|228.42|226.02|228.42|226.02|228.26|225.86|0
1651493460000|2022-05-02 12:11:00|228.5|226.1|229.12|226.72|229.12|226.72|228.5|226.1|0
1651493470000|2022-05-02 12:11:10|228.88|226.48|228.57|226.17|228.88|226.48|228.57|226.17|0
1651493480000|2022-05-02 12:11:20|228.26|225.86|228.73|226.33|228.73|226.33|228.26|225.86|0
1651493490000|2022-05-02 12:11:30|228.81|226.41|229.04|226.64|229.19|226.79|228.81|226.41|0
1651493500000|2022-05-02 12:11:40|228.81|226.41|228.88|226.48|228.88|226.48|228.73|226.33|0
1651493510000|2022-05-02 12:11:50|228.81|226.41|229.04|226.64|229.19|226.79|228.81|226.41|0
1651493520000|2022-05-02 12:12:00|228.73|226.33|228.26|225.86|228.73|226.33|228.26|225.86|0
1651493530000|2022-05-02 12:12:10|228.1|225.7|228.41|226.01|228.41|226.01|227.95|225.55|0
1651493540000|2022-05-02 12:12:20|228.49|226.09|228.34|225.94|228.49|226.09|228.34|225.94|0
1651493550000|2022-05-02 12:12:30|228.41|226.01|228.26|225.86|228.57|226.17|228.26|225.86|0
1651493560000|2022-05-02 12:12:40|228.41|226.01|228.26|225.86|228.41|226.01|228.26|225.86|0
1651493570000|2022-05-02 12:12:50|228.1|225.7|228.41|226.01|228.41|226.01|228.1|225.7|0
1651493580000|2022-05-02 12:13:00|228.1|225.7|228.26|225.86|228.26|225.86|227.95|225.55|0
1651493590000|2022-05-02 12:13:10|228.57|226.17|228.72|226.32|228.72|226.32|228.57|226.17|0
1651493600000|2022-05-02 12:13:20|229.19|226.79|229.12|226.72|229.19|226.79|229.12|226.72|0
1651493610000|2022-05-02 12:13:30|229.19|226.79|229.27|226.87|229.27|226.87|229.03|226.63|0
1651493620000|2022-05-02 12:13:40|229.35|226.95|229.97|227.57|229.97|227.57|229.35|226.95|0
1651493630000|2022-05-02 12:13:50|230.13|227.73|229.97|227.57|230.13|227.73|229.97|227.57|0
1651493640000|2022-05-02 12:14:00|230.13|227.73|229.97|227.57|230.13|227.73|229.97|227.57|0
1651493650000|2022-05-02 12:14:10|230.44|228.04|230.13|227.73|230.44|228.04|230.13|227.73|0
1651493660000|2022-05-02 12:14:20|229.97|227.57|229.81|227.41|229.97|227.57|229.66|227.26|0
1651493670000|2022-05-02 12:14:30|229.5|227.1|229.66|227.26|229.66|227.26|229.35|226.95|0
1651493680000|2022-05-02 12:14:40|229.19|226.79|229.19|226.79|229.27|226.87|229.19|226.79|0
1651493690000|2022-05-02 12:14:50|229.34|226.94|229.58|227.18|229.58|227.18|229.34|226.94|0
1651493700000|2022-05-02 12:15:00|229.27|226.87|229.11|226.71|229.34|226.94|229.11|226.71|0
1651493710000|2022-05-02 12:15:10|228.88|226.48|229.03|226.63|229.03|226.63|228.88|226.48|0
1651493720000|2022-05-02 12:15:20|228.88|226.48|228.88|226.48|228.88|226.48|228.88|226.48|0
1651493730000|2022-05-02 12:15:30|228.57|226.17|228.8|226.4|228.8|226.4|228.57|226.17|0
1651493740000|2022-05-02 12:15:40|228.72|226.32|228.26|225.86|228.72|226.32|228.26|225.86|0
1651493750000|2022-05-02 12:15:50|228.18|225.78|227.94|225.54|228.18|225.78|227.94|225.54|0
1651493760000|2022-05-02 12:16:00|227.79|225.39|227.63|225.23|227.79|225.39|227.4|225|0
1651493770000|2022-05-02 12:16:10|227.56|225.16|227.32|224.92|227.56|225.16|227.32|224.92|0
1651493780000|2022-05-02 12:16:20|227.17|224.77|227.25|224.85|227.32|224.92|227.17|224.77|0
1651493790000|2022-05-02 12:16:30|227.32|224.92|227.48|225.08|227.48|225.08|227.32|224.92|0
1651493800000|2022-05-02 12:16:40|227.32|224.92|227.48|225.08|227.48|225.08|227.25|224.85|0
1651493810000|2022-05-02 12:16:50|227.32|224.92|227.32|224.92|227.32|224.92|227.17|224.77|0
1651493820000|2022-05-02 12:17:00|227.17|224.77|227.63|225.23|227.63|225.23|227.17|224.77|0
1651493830000|2022-05-02 12:17:10|227.48|225.08|227.94|225.54|227.94|225.54|227.48|225.08|0
1651493840000|2022-05-02 12:17:20|227.63|225.23|227.32|224.92|227.63|225.23|227.32|224.92|0
1651493850000|2022-05-02 12:17:30|227.48|225.08|227.79|225.39|227.79|225.39|227.48|225.08|0
1651493860000|2022-05-02 12:17:40|227.71|225.31|227.63|225.23|227.71|225.31|227.63|225.23|0
1651493870000|2022-05-02 12:17:50|227.79|225.39|227.79|225.39|227.79|225.39|227.63|225.23|0
1651493880000|2022-05-02 12:18:00|228.1|225.7|228.1|225.7|228.1|225.7|228.1|225.7|0
1651493890000|2022-05-02 12:18:10|228.25|225.85|228.56|226.16|228.56|226.16|228.1|225.7|0
1651493900000|2022-05-02 12:18:20|228.64|226.24|228.87|226.47|228.87|226.47|228.64|226.24|0
1651493910000|2022-05-02 12:18:30|228.72|226.32|228.64|226.24|228.72|226.32|228.64|226.24|0
1651493920000|2022-05-02 12:18:40|228.56|226.16|228.56|226.16|228.56|226.16|228.56|226.16|0
1651493940000|2022-05-02 12:19:00|228.72|226.32|228.25|225.85|228.72|226.32|228.25|225.85|0
1651493950000|2022-05-02 12:19:10|228.33|225.93|228.25|225.85|228.41|226.01|228.25|225.85|0
1651493960000|2022-05-02 12:19:20|228.41|226.01|228.18|225.78|228.41|226.01|228.18|225.78|0
1651493970000|2022-05-02 12:19:30|228.02|225.62|228.25|225.85|228.25|225.85|228.02|225.62|0
1651493980000|2022-05-02 12:19:40|228.18|225.78|228.33|225.93|228.33|225.93|228.18|225.78|0
1651493990000|2022-05-02 12:19:50|228.25|225.85|228.56|226.16|228.56|226.16|228.25|225.85|0
1651494000000|2022-05-02 12:20:00|228.41|226.01|227.94|225.54|228.41|226.01|227.94|225.54|0
1651494010000|2022-05-02 12:20:10|227.47|225.07|226.7|224.3|227.47|225.07|226.7|224.3|0
1651494020000|2022-05-02 12:20:20|226.39|223.99|227.01|224.61|227.01|224.61|226.39|223.99|0
1651494030000|2022-05-02 12:20:30|226.7|224.3|227.01|224.61|227.01|224.61|226.7|224.3|0
1651494040000|2022-05-02 12:20:40|226.85|224.45|226.7|224.3|226.85|224.45|226.55|224.15|0
1651494050000|2022-05-02 12:20:50|226.85|224.45|226.78|224.38|226.85|224.45|226.78|224.38|0
1651494060000|2022-05-02 12:21:00|226.85|224.45|226.7|224.3|226.85|224.45|226.7|224.3|0
1651494070000|2022-05-02 12:21:10|226.78|224.38|226.85|224.45|226.85|224.45|226.78|224.38|0
1651494080000|2022-05-02 12:21:20|226.78|224.38|226.24|223.84|226.78|224.38|226.24|223.84|0
1651494090000|2022-05-02 12:21:30|226.16|223.76|226.24|223.84|226.24|223.84|226.08|223.68|0
1651494100000|2022-05-02 12:21:40|226.23|223.83|226.54|224.14|226.54|224.14|226.23|223.83|0
1651494110000|2022-05-02 12:21:50|226.47|224.07|226.39|223.99|226.54|224.14|226.32|223.92|0
1651494120000|2022-05-02 12:22:00|226.23|223.83|226.23|223.83|226.23|223.83|226.23|223.83|0
1651494130000|2022-05-02 12:22:10|226.39|223.99|226.08|223.68|226.39|223.99|226.01|223.61|0
1651494140000|2022-05-02 12:22:20|226.16|223.76|225.93|223.53|226.16|223.76|225.93|223.53|0
1651494150000|2022-05-02 12:22:30|226.08|223.68|226.08|223.68|226.23|223.83|226.08|223.68|0
1651494160000|2022-05-02 12:22:40|226.54|224.14|226.7|224.3|226.85|224.45|226.54|224.14|0
1651494170000|2022-05-02 12:22:50|226.47|224.07|226.39|223.99|226.47|224.07|226.23|223.83|0
1651494180000|2022-05-02 12:23:00|226.31|223.91|225.92|223.52|226.31|223.91|225.92|223.52|0
1651494190000|2022-05-02 12:23:10|226.23|223.83|226.31|223.91|226.31|223.91|226.08|223.68|0
1651494200000|2022-05-02 12:23:20|226.39|223.99|226.7|224.3|226.7|224.3|226.39|223.99|0
1651494210000|2022-05-02 12:23:30|226.85|224.45|226.85|224.45|227.01|224.61|226.85|224.45|0
1651494220000|2022-05-02 12:23:40|226.62|224.22|226.7|224.3|226.7|224.3|226.47|224.07|0
1651494230000|2022-05-02 12:23:50|226.78|224.38|227.16|224.76|227.16|224.76|226.78|224.38|0
1651494240000|2022-05-02 12:24:00|227.09|224.69|226.54|224.14|227.16|224.76|226.54|224.14|0
1651494250000|2022-05-02 12:24:10|226.39|223.99|226.54|224.14|226.54|224.14|226.39|223.99|0
1651494260000|2022-05-02 12:24:20|226.39|223.99|226.16|223.76|226.39|223.99|226.16|223.76|0
1651494270000|2022-05-02 12:24:30|226.39|223.99|226.54|224.14|226.54|224.14|226.39|223.99|0
1651494280000|2022-05-02 12:24:40|226.23|223.83|226.39|223.99|226.39|223.99|226.08|223.68|0
1651494290000|2022-05-02 12:24:50|226.54|224.14|226.62|224.22|226.62|224.22|226.54|224.14|0
1651494300000|2022-05-02 12:25:00|226.7|224.3|227|224.6|227|224.6|226.7|224.3|0
1651494310000|2022-05-02 12:25:10|226.69|224.29|226.85|224.45|226.85|224.45|226.69|224.29|0
1651494320000|2022-05-02 12:25:20|226.69|224.29|226.54|224.14|226.69|224.29|226.54|224.14|0
1651494330000|2022-05-02 12:25:30|226.69|224.29|226.85|224.45|226.85|224.45|226.69|224.29|0
1651494340000|2022-05-02 12:25:40|227|224.6|227.78|225.38|227.78|225.38|227|224.6|0
1651494350000|2022-05-02 12:25:50|227.62|225.22|227.47|225.07|227.62|225.22|227.47|225.07|0
1651494360000|2022-05-02 12:26:00|227.62|225.22|227.62|225.22|227.78|225.38|227.62|225.22|0
1651494370000|2022-05-02 12:26:10|227.47|225.07|227.47|225.07|227.47|225.07|227.47|225.07|0
1651494380000|2022-05-02 12:26:20|227.62|225.22|227.86|225.46|227.86|225.46|227.47|225.07|0
1651494390000|2022-05-02 12:26:30|227.78|225.38|227|224.6|227.78|225.38|227|224.6|0
1651494400000|2022-05-02 12:26:40|226.85|224.45|226.38|223.98|226.85|224.45|226.38|223.98|0
1651494410000|2022-05-02 12:26:50|226.23|223.83|226.23|223.83|226.23|223.83|226.23|223.83|0
1651494420000|2022-05-02 12:27:00|226.07|223.67|225.77|223.37|226.07|223.67|225.61|223.21|0
1651494430000|2022-05-02 12:27:10|226.07|223.67|226.07|223.67|226.07|223.67|225.92|223.52|0
1651494440000|2022-05-02 12:27:20|225.92|223.52|226.07|223.67|226.07|223.67|225.92|223.52|0
1651494450000|2022-05-02 12:27:30|226.23|223.83|225.85|223.45|226.23|223.83|225.85|223.45|0
1651494460000|2022-05-02 12:27:40|226.07|223.67|226.23|223.83|226.23|223.83|226.07|223.67|0
1651494470000|2022-05-02 12:27:50|226.15|223.75|226.38|223.98|226.38|223.98|226.15|223.75|0
1651494480000|2022-05-02 12:28:00|226.07|223.67|226.23|223.83|226.31|223.91|226.07|223.67|0
1651494490000|2022-05-02 12:28:10|226.38|223.98|226.23|223.83|226.38|223.98|226.23|223.83|0
1651494500000|2022-05-02 12:28:20|225.92|223.52|225.92|223.52|225.92|223.52|225.61|223.21|0
1651494510000|2022-05-02 12:28:30|226|223.6|226|223.6|226|223.6|226|223.6|0
1651494520000|2022-05-02 12:28:40|225.92|223.52|225.92|223.52|226.07|223.67|225.76|223.36|0
1651494530000|2022-05-02 12:28:50|225.76|223.36|225.76|223.36|225.76|223.36|225.76|223.36|0
1651494540000|2022-05-02 12:29:00|225.92|223.52|226.07|223.67|226.07|223.67|225.3|222.9|0
1651494550000|2022-05-02 12:29:10|226.23|223.83|226|223.6|226.23|223.83|226|223.6|0
1651494560000|2022-05-02 12:29:20|225.92|223.52|226.07|223.67|226.07|223.67|225.92|223.52|0
1651494570000|2022-05-02 12:29:30|225.61|223.21|225.61|223.21|225.61|223.21|225.61|223.21|0
1651494580000|2022-05-02 12:29:40|225.84|223.44|225.45|223.05|225.84|223.44|225.45|223.05|0
1651494590000|2022-05-02 12:29:50|225.3|222.9|225.45|223.05|225.45|223.05|225.3|222.9|0
1651494600000|2022-05-02 12:30:00|225.23|222.83|224.22|221.82|225.23|222.83|224.22|221.82|0
1651494610000|2022-05-02 12:30:10|223.61|221.21|223.61|221.21|223.76|221.36|223.46|221.06|0
1651494620000|2022-05-02 12:30:20|223.3|220.9|223.76|221.36|223.76|221.36|223.3|220.9|0
1651494630000|2022-05-02 12:30:30|223.45|221.05|223.61|221.21|223.76|221.36|223.45|221.05|0
1651494640000|2022-05-02 12:30:40|223.76|221.36|223.45|221.05|223.91|221.51|223.45|221.05|0
1651494650000|2022-05-02 12:30:50|223.61|221.21|223.3|220.9|223.61|221.21|223.3|220.9|0
1651494660000|2022-05-02 12:31:00|223.45|221.05|223.61|221.21|223.61|221.21|223.45|221.05|0
1651494670000|2022-05-02 12:31:10|223.76|221.36|224.38|221.98|224.38|221.98|223.76|221.36|0
1651494680000|2022-05-02 12:31:20|224.22|221.82|223.76|221.36|224.22|221.82|223.76|221.36|0
1651494690000|2022-05-02 12:31:30|223.91|221.51|223.91|221.51|224.07|221.67|223.91|221.51|0
1651494700000|2022-05-02 12:31:40|224.07|221.67|223.91|221.51|224.07|221.67|223.61|221.21|0
1651494710000|2022-05-02 12:31:50|224.22|221.82|224.37|221.97|224.37|221.97|224.22|221.82|0
1651494720000|2022-05-02 12:32:00|224.22|221.82|224.07|221.67|224.22|221.82|223.91|221.51|0
1651494730000|2022-05-02 12:32:10|224.22|221.82|224.37|221.97|224.37|221.97|224.22|221.82|0
1651494740000|2022-05-02 12:32:20|224.53|222.13|224.37|221.97|224.53|222.13|224.37|221.97|0
1651494750000|2022-05-02 12:32:30|224.53|222.13|225.39|222.99|225.47|223.07|224.53|222.13|0
1651494760000|2022-05-02 12:32:40|225.31|222.91|225.01|222.61|225.31|222.91|225.01|222.61|0
1651494770000|2022-05-02 12:32:50|224.85|222.45|223.89|221.49|224.85|222.45|223.89|221.49|0
1651494780000|2022-05-02 12:33:00|223.48|221.08|223.17|220.77|223.48|221.08|223.17|220.77|0
1651494790000|2022-05-02 12:33:10|223.33|220.93|223.33|220.93|223.33|220.93|223.17|220.77|0
1651494800000|2022-05-02 12:33:20|223.17|220.77|222.87|220.47|223.17|220.77|222.87|220.47|0
1651494810000|2022-05-02 12:33:30|222.71|220.31|222.48|220.08|222.71|220.31|222.4|220|0
1651494820000|2022-05-02 12:33:40|222.4|220|222.87|220.47|222.87|220.47|222.4|220|0
1651494830000|2022-05-02 12:33:50|223.1|220.7|223.79|221.39|223.79|221.39|223.1|220.7|0
1651494840000|2022-05-02 12:34:00|223.94|221.54|223.71|221.31|223.94|221.54|223.63|221.23|0
1651494850000|2022-05-02 12:34:10|223.79|221.39|224.4|222|224.4|222|223.79|221.39|0
1651494860000|2022-05-02 12:34:20|224.56|222.16|224.56|222.16|224.56|222.16|224.56|222.16|0
1651494870000|2022-05-02 12:34:30|224.64|222.24|224.87|222.47|224.87|222.47|224.64|222.24|0
1651494880000|2022-05-02 12:34:40|225.02|222.62|225.33|222.93|225.33|222.93|225.02|222.62|0
1651494890000|2022-05-02 12:34:50|225.79|223.39|225.79|223.39|225.79|223.39|225.64|223.24|0
1651494900000|2022-05-02 12:35:00|225.64|223.24|225.64|223.24|225.64|223.24|225.64|223.24|0
1651494910000|2022-05-02 12:35:10|225.48|223.08|225.72|223.32|225.72|223.32|225.48|223.08|0
1651494920000|2022-05-02 12:35:20|225.64|223.24|225.79|223.39|225.79|223.39|225.56|223.16|0
1651494930000|2022-05-02 12:35:30|225.95|223.55|226.03|223.63|226.03|223.63|225.95|223.55|0
1651494940000|2022-05-02 12:35:40|226.1|223.7|226.72|224.32|226.72|224.32|226.1|223.7|0
1651494950000|2022-05-02 12:35:50|226.57|224.17|226.72|224.32|226.72|224.32|226.57|224.17|0
1651494960000|2022-05-02 12:36:00|226.57|224.17|226.1|223.7|226.57|224.17|226.1|223.7|0
1651494970000|2022-05-02 12:36:10|225.95|223.55|226.1|223.7|226.1|223.7|225.95|223.55|0
1651494980000|2022-05-02 12:36:20|226.41|224.01|226.1|223.7|226.41|224.01|226.1|223.7|0
1651494990000|2022-05-02 12:36:30|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1651495000000|2022-05-02 12:36:40|226.1|223.7|226.26|223.86|226.26|223.86|225.95|223.55|0
1651495010000|2022-05-02 12:36:50|226.34|223.94|226.26|223.86|226.41|224.01|226.26|223.86|0
1651495020000|2022-05-02 12:37:00|226.18|223.78|226.1|223.7|226.18|223.78|226.03|223.63|0
1651495030000|2022-05-02 12:37:10|225.95|223.55|225.64|223.24|225.95|223.55|225.64|223.24|0
1651495040000|2022-05-02 12:37:20|225.79|223.39|225.95|223.55|225.95|223.55|225.79|223.39|0
1651495050000|2022-05-02 12:37:30|226.1|223.7|226.1|223.7|226.1|223.7|225.95|223.55|0
1651495060000|2022-05-02 12:37:40|226.26|223.86|226.26|223.86|226.41|224.01|226.26|223.86|0
1651495070000|2022-05-02 12:37:50|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1651495080000|2022-05-02 12:38:00|226.1|223.7|226.26|223.86|226.26|223.86|225.95|223.55|0
1651495090000|2022-05-02 12:38:10|226.34|223.94|226.41|224.01|226.57|224.17|226.34|223.94|0
1651495100000|2022-05-02 12:38:20|226.57|224.17|226.41|224.01|226.57|224.17|226.41|224.01|0
1651495110000|2022-05-02 12:38:30|226.26|223.86|226.1|223.7|226.41|224.01|226.1|223.7|0
1651495120000|2022-05-02 12:38:40|226.25|223.85|225.94|223.54|226.25|223.85|225.94|223.54|0
1651495130000|2022-05-02 12:38:50|226.1|223.7|226.1|223.7|226.1|223.7|226.1|223.7|0
1651495140000|2022-05-02 12:39:00|225.94|223.54|225.48|223.08|225.94|223.54|225.48|223.08|0
1651495150000|2022-05-02 12:39:10|225.33|222.93|225.48|223.08|225.48|223.08|225.33|222.93|0
1651495160000|2022-05-02 12:39:20|225.33|222.93|225.33|222.93|225.48|223.08|225.33|222.93|0
1651495170000|2022-05-02 12:39:30|225.48|223.08|226.1|223.7|226.1|223.7|225.48|223.08|0
1651495180000|2022-05-02 12:39:40|225.94|223.54|225.94|223.54|225.94|223.54|225.94|223.54|0
1651495190000|2022-05-02 12:39:50|226.1|223.7|226.1|223.7|226.1|223.7|225.79|223.39|0
1651495200000|2022-05-02 12:40:00|226.02|223.62|226.02|223.62|226.1|223.7|226.02|223.62|0
1651495210000|2022-05-02 12:40:10|225.63|223.23|225.17|222.77|225.63|223.23|225.17|222.77|0
1651495220000|2022-05-02 12:40:20|224.86|222.46|224.55|222.15|224.86|222.46|224.55|222.15|0
1651495230000|2022-05-02 12:40:30|224.24|221.84|224.24|221.84|224.4|222|224.24|221.84|0
1651495240000|2022-05-02 12:40:40|224.4|222|224.71|222.31|224.86|222.46|224.4|222|0
1651495250000|2022-05-02 12:40:50|224.86|222.46|224.71|222.31|224.86|222.46|224.71|222.31|0
1651495260000|2022-05-02 12:41:00|224.63|222.23|224.55|222.15|224.71|222.31|224.55|222.15|0
1651495270000|2022-05-02 12:41:10|224.63|222.23|225.17|222.77|225.17|222.77|224.63|222.23|0
1651495280000|2022-05-02 12:41:20|225.01|222.61|224.86|222.46|225.01|222.61|224.86|222.46|0
1651495290000|2022-05-02 12:41:30|225.01|222.61|225.01|222.61|225.01|222.61|225.01|222.61|0
1651495300000|2022-05-02 12:41:40|225.17|222.77|225.17|222.77|225.17|222.77|225.17|222.77|0
1651495310000|2022-05-02 12:41:50|225.32|222.92|225.56|223.16|225.56|223.16|225.32|222.92|0
1651495320000|2022-05-02 12:42:00|225.48|223.08|225.17|222.77|225.63|223.23|225.17|222.77|0
1651495330000|2022-05-02 12:42:10|225.01|222.61|225.01|222.61|225.01|222.61|224.94|222.54|0
1651495340000|2022-05-02 12:42:20|225.17|222.77|225.09|222.69|225.17|222.77|225.09|222.69|0
1651495350000|2022-05-02 12:42:30|225.17|222.77|225.79|223.39|225.94|223.54|225.17|222.77|0
1651495360000|2022-05-02 12:42:40|225.63|223.23|225.63|223.23|225.71|223.31|225.63|223.23|0
1651495370000|2022-05-02 12:42:50|225.94|223.54|226.25|223.85|226.25|223.85|225.94|223.54|0
1651495380000|2022-05-02 12:43:00|226.41|224.01|226.41|224.01|226.41|224.01|226.25|223.85|0
1651495390000|2022-05-02 12:43:10|226.25|223.85|227.34|224.94|227.34|224.94|226.25|223.85|0
1651495400000|2022-05-02 12:43:20|227.49|225.09|227.34|224.94|227.49|225.09|227.34|224.94|0
1651495410000|2022-05-02 12:43:30|227.03|224.63|227.34|224.94|227.34|224.94|227.03|224.63|0
1651495420000|2022-05-02 12:43:40|227.18|224.78|226.56|224.16|227.18|224.78|226.56|224.16|0
1651495430000|2022-05-02 12:43:50|226.87|224.47|226.48|224.08|226.87|224.47|226.48|224.08|0
1651495440000|2022-05-02 12:44:00|226.4|224|225.32|222.92|226.4|224|225.32|222.92|0
1651495450000|2022-05-02 12:44:10|225.47|223.07|225.32|222.92|225.47|223.07|225.32|222.92|0
1651495460000|2022-05-02 12:44:20|225.47|223.07|225.63|223.23|225.63|223.23|225.47|223.07|0
1651495470000|2022-05-02 12:44:30|225.47|223.07|225.86|223.46|225.86|223.46|225.47|223.07|0
1651495480000|2022-05-02 12:44:40|225.78|223.38|225.71|223.31|225.78|223.38|225.63|223.23|0
1651495490000|2022-05-02 12:44:50|225.78|223.38|226.33|223.93|226.33|223.93|225.78|223.38|0
1651495500000|2022-05-02 12:45:00|226.25|223.85|226.56|224.16|227.02|224.62|226.25|223.85|0
1651495510000|2022-05-02 12:45:10|226.4|224|226.56|224.16|226.56|224.16|226.4|224|0
1651495520000|2022-05-02 12:45:20|226.4|224|226.25|223.85|226.4|224|226.17|223.77|0
1651495530000|2022-05-02 12:45:30|226.4|224|226.09|223.69|226.4|224|226.09|223.69|0
1651495540000|2022-05-02 12:45:40|226.25|223.85|226.71|224.31|226.71|224.31|226.25|223.85|0
1651495550000|2022-05-02 12:45:50|226.56|224.16|226.4|224|226.56|224.16|226.4|224|0
1651495560000|2022-05-02 12:46:00|226.25|223.85|225.78|223.38|226.25|223.85|225.47|223.07|0
1651495570000|2022-05-02 12:46:10|226.02|223.62|225.94|223.54|226.02|223.62|225.94|223.54|0
1651495580000|2022-05-02 12:46:20|226.09|223.69|226.25|223.85|226.4|224|226.09|223.69|0
1651495590000|2022-05-02 12:46:30|226.09|223.69|226.25|223.85|226.25|223.85|226.09|223.69|0
1651495600000|2022-05-02 12:46:40|226.17|223.77|226.17|223.77|226.17|223.77|226.09|223.69|0
1651495610000|2022-05-02 12:46:50|226.25|223.85|226.02|223.62|226.25|223.85|226.02|223.62|0
1651495620000|2022-05-02 12:47:00|225.94|223.54|225.94|223.54|225.94|223.54|225.94|223.54|0
1651495630000|2022-05-02 12:47:10|226.25|223.85|226.25|223.85|226.48|224.08|226.25|223.85|0
1651495640000|2022-05-02 12:47:20|226.02|223.62|226.56|224.16|226.56|224.16|226.02|223.62|0
1651495650000|2022-05-02 12:47:30|226.87|224.47|226.87|224.47|226.87|224.47|226.87|224.47|0
1651495660000|2022-05-02 12:47:40|227.02|224.62|226.95|224.55|227.02|224.62|226.95|224.55|0
1651495670000|2022-05-02 12:47:50|227.02|224.62|227.26|224.86|227.26|224.86|227.02|224.62|0
1651495680000|2022-05-02 12:48:00|227.49|225.09|228.11|225.71|228.27|225.87|227.49|225.09|0
1651495690000|2022-05-02 12:48:10|228.58|226.18|229.05|226.65|229.05|226.65|228.42|226.02|0
1651495700000|2022-05-02 12:48:20|228.89|226.49|228.97|226.57|228.97|226.57|228.73|226.33|0
1651495710000|2022-05-02 12:48:30|229.2|226.8|228.73|226.33|229.2|226.8|228.73|226.33|0
1651495720000|2022-05-02 12:48:40|228.89|226.49|228.73|226.33|228.89|226.49|228.58|226.18|0
1651495730000|2022-05-02 12:48:50|228.58|226.18|228.73|226.33|228.89|226.49|228.58|226.18|0
1651495740000|2022-05-02 12:49:00|228.66|226.26|228.42|226.02|228.66|226.26|228.42|226.02|0
1651495750000|2022-05-02 12:49:10|228.73|226.33|228.73|226.33|228.73|226.33|228.26|225.86|0
1651495760000|2022-05-02 12:49:20|228.58|226.18|227.95|225.55|228.58|226.18|227.95|225.55|0
1651495770000|2022-05-02 12:49:30|228.26|225.86|228.58|226.18|228.58|226.18|228.11|225.71|0
1651495780000|2022-05-02 12:49:40|228.42|226.02|228.89|226.49|228.89|226.49|228.42|226.02|0
1651495790000|2022-05-02 12:49:50|229.36|226.96|229.67|227.27|229.98|227.58|229.36|226.96|0
1651495800000|2022-05-02 12:50:00|230.14|227.74|230.77|228.37|230.77|228.37|230.14|227.74|0
1651495810000|2022-05-02 12:50:10|229.98|227.58|229.36|226.96|229.98|227.58|229.2|226.8|0
1651495820000|2022-05-02 12:50:20|229.44|227.04|229.28|226.88|229.44|227.04|229.28|226.88|0
1651495830000|2022-05-02 12:50:30|229.2|226.8|229.82|227.42|229.82|227.42|229.2|226.8|0
1651495840000|2022-05-02 12:50:40|229.67|227.27|229.44|227.04|229.67|227.27|229.44|227.04|0
1651495850000|2022-05-02 12:50:50|229.36|226.96|229.2|226.8|229.51|227.11|229.2|226.8|0
1651495860000|2022-05-02 12:51:00|229.51|227.11|229.67|227.27|229.67|227.27|229.51|227.11|0
1651495870000|2022-05-02 12:51:10|229.2|226.8|228.89|226.49|229.2|226.8|228.89|226.49|0
1651495880000|2022-05-02 12:51:20|228.73|226.33|228.73|226.33|228.73|226.33|228.73|226.33|0
1651495890000|2022-05-02 12:51:30|228.57|226.17|228.34|225.94|228.57|226.17|228.34|225.94|0
1651495900000|2022-05-02 12:51:40|228.11|225.71|228.42|226.02|228.42|226.02|228.11|225.71|0
1651495910000|2022-05-02 12:51:50|228.57|226.17|228.73|226.33|228.73|226.33|228.57|226.17|0
1651495920000|2022-05-02 12:52:00|228.81|226.41|229.04|226.64|229.04|226.64|228.57|226.17|0
1651495930000|2022-05-02 12:52:10|228.89|226.49|229.2|226.8|229.2|226.8|228.89|226.49|0
1651495940000|2022-05-02 12:52:20|229.04|226.64|228.88|226.48|229.04|226.64|228.73|226.33|0
1651495950000|2022-05-02 12:52:30|228.81|226.41|228.57|226.17|228.81|226.41|228.57|226.17|0
1651495960000|2022-05-02 12:52:40|228.42|226.02|228.26|225.86|228.57|226.17|228.1|225.7|0
1651495970000|2022-05-02 12:52:50|228.1|225.7|228.26|225.86|228.26|225.86|228.1|225.7|0
1651495980000|2022-05-02 12:53:00|228.1|225.7|228.1|225.7|228.1|225.7|227.64|225.24|0
1651495990000|2022-05-02 12:53:10|227.48|225.08|227.17|224.77|227.48|225.08|227.17|224.77|0
1651496000000|2022-05-02 12:53:20|227.02|224.62|227.48|225.08|227.48|225.08|227.02|224.62|0
1651496010000|2022-05-02 12:53:30|227.33|224.93|227.17|224.77|227.33|224.93|227.1|224.7|0
1651496020000|2022-05-02 12:53:40|227.01|224.61|226.55|224.15|227.01|224.61|226.55|224.15|0
1651496030000|2022-05-02 12:53:50|226.78|224.38|226.55|224.15|226.78|224.38|226.55|224.15|0
1651496040000|2022-05-02 12:54:00|226.63|224.23|226.39|223.99|226.78|224.38|226.39|223.99|0
1651496050000|2022-05-02 12:54:10|226.08|223.68|226.01|223.61|226.08|223.68|226.01|223.61|0
1651496060000|2022-05-02 12:54:20|226.24|223.84|226.08|223.68|226.24|223.84|226.08|223.68|0
1651496070000|2022-05-02 12:54:30|225.93|223.53|225.77|223.37|225.93|223.53|225.77|223.37|0
1651496080000|2022-05-02 12:54:40|225.85|223.45|225.85|223.45|225.85|223.45|225.77|223.37|0
1651496090000|2022-05-02 12:54:50|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1651496100000|2022-05-02 12:55:00|225.62|223.22|225.77|223.37|225.93|223.53|225.62|223.22|0
1651496110000|2022-05-02 12:55:10|226.24|223.84|226.55|224.15|226.55|224.15|226.24|223.84|0
1651496120000|2022-05-02 12:55:20|226.39|223.99|226.7|224.3|226.7|224.3|226.39|223.99|0
1651496130000|2022-05-02 12:55:30|226.86|224.46|227.01|224.61|227.01|224.61|226.55|224.15|0
1651496140000|2022-05-02 12:55:40|226.86|224.46|227.17|224.77|227.17|224.77|226.86|224.46|0
1651496150000|2022-05-02 12:55:50|227.32|224.92|227.48|225.08|227.48|225.08|227.32|224.92|0
1651496160000|2022-05-02 12:56:00|227.63|225.23|227.63|225.23|227.63|225.23|227.32|224.92|0
1651496170000|2022-05-02 12:56:10|228.1|225.7|227.63|225.23|228.1|225.7|227.63|225.23|0
1651496180000|2022-05-02 12:56:20|227.71|225.31|227.48|225.08|227.71|225.31|227.4|225|0
1651496190000|2022-05-02 12:56:30|227.63|225.23|227.79|225.39|227.79|225.39|227.63|225.23|0
1651496200000|2022-05-02 12:56:40|227.63|225.23|227.94|225.54|227.94|225.54|227.63|225.23|0
1651496210000|2022-05-02 12:56:50|228.1|225.7|227.94|225.54|228.26|225.86|227.94|225.54|0
1651496220000|2022-05-02 12:57:00|227.48|225.08|227.32|224.92|227.48|225.08|227.32|224.92|0
1651496230000|2022-05-02 12:57:10|227.48|225.08|227.01|224.61|227.48|225.08|226.7|224.3|0
1651496240000|2022-05-02 12:57:20|226.7|224.3|226.7|224.3|226.7|224.3|226.7|224.3|0
1651496250000|2022-05-02 12:57:30|226.86|224.46|226.86|224.46|227.01|224.61|226.86|224.46|0
1651496260000|2022-05-02 12:57:40|227.01|224.61|227.17|224.77|227.17|224.77|226.94|224.54|0
1651496270000|2022-05-02 12:57:50|227.09|224.69|227.17|224.77|227.17|224.77|226.94|224.54|0
1651496280000|2022-05-02 12:58:00|226.85|224.45|227.09|224.69|227.09|224.69|226.85|224.45|0
1651496290000|2022-05-02 12:58:10|227.25|224.85|227.94|225.54|227.94|225.54|227.25|224.85|0
1651496300000|2022-05-02 12:58:20|227.79|225.39|227.79|225.39|227.79|225.39|227.63|225.23|0
1651496310000|2022-05-02 12:58:30|227.94|225.54|227.79|225.39|227.94|225.54|227.79|225.39|0
1651496320000|2022-05-02 12:58:40|227.94|225.54|227.48|225.08|227.94|225.54|227.48|225.08|0
1651496330000|2022-05-02 12:58:50|227.32|224.92|227.48|225.08|227.48|225.08|227.25|224.85|0
1651496340000|2022-05-02 12:59:00|227.16|224.76|226.85|224.45|227.16|224.76|226.85|224.45|0
1651496350000|2022-05-02 12:59:10|226.93|224.53|226.93|224.53|226.93|224.53|226.93|224.53|0
1651496360000|2022-05-02 12:59:20|226.85|224.45|227.01|224.61|227.16|224.76|226.85|224.45|0
1651496370000|2022-05-02 12:59:30|227.09|224.69|227.01|224.61|227.09|224.69|227.01|224.61|0
1651496380000|2022-05-02 12:59:40|226.85|224.45|227.01|224.61|227.01|224.61|226.85|224.45|0
1651496390000|2022-05-02 12:59:50|227.16|224.76|227.16|224.76|227.16|224.76|227.16|224.76|0
1651496400000|2022-05-02 13:00:00|227.01|224.61|226.39|223.99|227.01|224.61|226.23|223.83|0
1651496410000|2022-05-02 13:00:10|226.54|224.14|226.54|224.14|226.54|224.14|226.54|224.14|0
1651496420000|2022-05-02 13:00:20|226.7|224.3|226.7|224.3|226.7|224.3|226.7|224.3|0
1651496430000|2022-05-02 13:00:30|226.62|224.22|226.7|224.3|226.7|224.3|226.62|224.22|0
1651496440000|2022-05-02 13:00:40|226.54|224.14|227.01|224.61|227.01|224.61|226.54|224.14|0
1651496450000|2022-05-02 13:00:50|226.85|224.45|226.08|223.68|226.85|224.45|226.08|223.68|0
1651496460000|2022-05-02 13:01:00|225.77|223.37|225.3|222.9|225.77|223.37|225.15|222.75|0
1651496470000|2022-05-02 13:01:10|225.15|222.75|225.61|223.21|225.61|223.21|225.15|222.75|0
1651496480000|2022-05-02 13:01:20|225.23|222.83|225.15|222.75|225.3|222.9|225.15|222.75|0
1651496490000|2022-05-02 13:01:30|224.68|222.28|224.07|221.67|224.68|222.28|224.07|221.67|0
1651496500000|2022-05-02 13:01:40|224.22|221.82|224.22|221.82|224.53|222.13|224.22|221.82|0
1651496510000|2022-05-02 13:01:50|224.37|221.97|224.37|221.97|224.37|221.97|224.37|221.97|0
1651496520000|2022-05-02 13:02:00|224.22|221.82|224.22|221.82|224.37|221.97|224.07|221.67|0
1651496530000|2022-05-02 13:02:10|224.37|221.97|224.22|221.82|224.37|221.97|224.22|221.82|0
1651496540000|2022-05-02 13:02:20|224.53|222.13|224.53|222.13|224.68|222.28|224.53|222.13|0
1651496550000|2022-05-02 13:02:30|224.45|222.05|224.53|222.13|224.68|222.28|224.45|222.05|0
1651496560000|2022-05-02 13:02:40|224.45|222.05|224.37|221.97|224.53|222.13|224.37|221.97|0
1651496570000|2022-05-02 13:02:50|224.3|221.9|224.53|222.13|224.53|222.13|224.3|221.9|0
1651496580000|2022-05-02 13:03:00|224.37|221.97|224.22|221.82|224.37|221.97|224.14|221.74|0
1651496590000|2022-05-02 13:03:10|224.37|221.97|224.37|221.97|224.37|221.97|224.22|221.82|0
1651496600000|2022-05-02 13:03:20|224.22|221.82|224.37|221.97|224.53|222.13|223.91|221.51|0
1651496610000|2022-05-02 13:03:30|224.45|222.05|224.53|222.13|224.53|222.13|224.45|222.05|0
1651496620000|2022-05-02 13:03:40|224.68|222.28|224.61|222.21|224.68|222.28|224.53|222.13|0
1651496630000|2022-05-02 13:03:50|224.22|221.82|224.22|221.82|224.37|221.97|224.22|221.82|0
1651496640000|2022-05-02 13:04:00|224.37|221.97|224.45|222.05|224.45|222.05|224.06|221.66|0
1651496650000|2022-05-02 13:04:10|224.53|222.13|224.06|221.66|224.53|222.13|224.06|221.66|0
1651496660000|2022-05-02 13:04:20|223.91|221.51|224.22|221.82|224.22|221.82|223.91|221.51|0
1651496670000|2022-05-02 13:04:30|224.37|221.97|224.37|221.97|224.53|222.13|224.37|221.97|0
1651496680000|2022-05-02 13:04:40|224.53|222.13|224.22|221.82|224.53|222.13|224.22|221.82|0
1651496690000|2022-05-02 13:04:50|224.37|221.97|224.06|221.66|224.37|221.97|224.06|221.66|0
1651496700000|2022-05-02 13:05:00|223.91|221.51|223.45|221.05|223.91|221.51|223.45|221.05|0
1651496710000|2022-05-02 13:05:10|223.6|221.2|223.37|220.97|223.6|221.2|223.37|220.97|0
1651496720000|2022-05-02 13:05:20|223.29|220.89|223.06|220.66|223.29|220.89|223.06|220.66|0
1651496730000|2022-05-02 13:05:30|222.83|220.43|222.98|220.58|222.98|220.58|222.68|220.28|0
1651496740000|2022-05-02 13:05:40|222.83|220.43|222.83|220.43|222.83|220.43|222.83|220.43|0
1651496750000|2022-05-02 13:05:50|222.37|219.97|222.52|220.12|222.52|220.12|222.37|219.97|0
1651496760000|2022-05-02 13:06:00|222.06|219.66|221.91|219.51|222.06|219.66|221.91|219.51|0
1651496770000|2022-05-02 13:06:10|221.99|219.59|221.76|219.36|221.99|219.59|221.76|219.36|0
1651496780000|2022-05-02 13:06:20|221.6|219.2|221.91|219.51|221.91|219.51|221.6|219.2|0
1651496790000|2022-05-02 13:06:30|221.76|219.36|221.99|219.59|221.99|219.59|221.76|219.36|0
1651496800000|2022-05-02 13:06:40|222.06|219.66|221.76|219.36|222.06|219.66|221.76|219.36|0
1651496810000|2022-05-02 13:06:50|222.14|219.74|221.76|219.36|222.14|219.74|221.6|219.2|0
1651496820000|2022-05-02 13:07:00|221.45|219.05|221.76|219.36|221.76|219.36|221.45|219.05|0
1651496830000|2022-05-02 13:07:10|221.91|219.51|222.06|219.66|222.06|219.66|221.76|219.36|0
1651496840000|2022-05-02 13:07:20|221.91|219.51|221.91|219.51|221.91|219.51|221.91|219.51|0
1651496850000|2022-05-02 13:07:30|221.76|219.36|221.91|219.51|221.91|219.51|221.76|219.36|0
1651496860000|2022-05-02 13:07:40|222.06|219.66|221.76|219.36|222.06|219.66|221.76|219.36|0
1651496870000|2022-05-02 13:07:50|221.75|219.35|221.3|218.9|221.75|219.35|221.3|218.9|0
1651496880000|2022-05-02 13:08:00|221.38|218.98|221.75|219.35|221.75|219.35|221.38|218.98|0
1651496890000|2022-05-02 13:08:10|221.6|219.2|221.75|219.35|221.75|219.35|221.6|219.2|0
1651496900000|2022-05-02 13:08:20|221.45|219.05|221.45|219.05|221.45|219.05|221.45|219.05|0
1651496910000|2022-05-02 13:08:30|221.6|219.2|221.45|219.05|221.6|219.2|221.45|219.05|0
1651496920000|2022-05-02 13:08:40|221.6|219.2|221.29|218.89|221.6|219.2|221.29|218.89|0
1651496930000|2022-05-02 13:08:50|221.45|219.05|221.6|219.2|221.6|219.2|221.45|219.05|0
1651496940000|2022-05-02 13:09:00|221.45|219.05|221.45|219.05|221.45|219.05|221.29|218.89|0
1651496950000|2022-05-02 13:09:10|221.29|218.89|221.53|219.13|221.6|219.2|221.29|218.89|0
1651496960000|2022-05-02 13:09:20|221.6|219.2|221.45|219.05|221.6|219.2|221.29|218.89|0
1651496990000|2022-05-02 13:09:50|221.6|219.2|221.53|219.13|221.6|219.2|221.45|219.05|0
1651497000000|2022-05-02 13:10:00|221.29|218.89|221.22|218.82|221.45|219.05|221.14|218.74|0
1651497010000|2022-05-02 13:10:10|221.14|218.74|221.22|218.82|221.29|218.89|221.14|218.74|0
1651497020000|2022-05-02 13:10:20|221.14|218.74|220.76|218.36|221.14|218.74|220.76|218.36|0
1651497030000|2022-05-02 13:10:30|220.68|218.28|220.83|218.43|220.83|218.43|220.38|217.98|0
1651497040000|2022-05-02 13:10:40|220.68|218.28|220.61|218.21|220.68|218.28|220.61|218.21|0
1651497050000|2022-05-02 13:10:50|220.68|218.28|220.83|218.43|220.83|218.43|220.68|218.28|0
1651497060000|2022-05-02 13:11:00|220.68|218.28|220.83|218.43|220.99|218.59|220.68|218.28|0
1651497070000|2022-05-02 13:11:10|220.68|218.28|220.68|218.28|220.83|218.43|220.68|218.28|0
1651497080000|2022-05-02 13:11:20|220.76|218.36|220.53|218.13|220.76|218.36|220.53|218.13|0
1651497090000|2022-05-02 13:11:30|220.68|218.28|220.45|218.05|220.68|218.28|220.45|218.05|0
1651497100000|2022-05-02 13:11:40|220.53|218.13|220.22|217.82|220.53|218.13|220.22|217.82|0
1651497110000|2022-05-02 13:11:50|220.07|217.67|219.77|217.37|220.07|217.67|219.77|217.37|0
1651497120000|2022-05-02 13:12:00|219.61|217.21|219.76|217.36|219.76|217.36|219.61|217.21|0
1651497130000|2022-05-02 13:12:10|219.92|217.52|219.31|216.91|219.92|217.52|219.31|216.91|0
1651497140000|2022-05-02 13:12:20|218.85|216.45|218.55|216.15|219|216.6|218.55|216.15|0
1651497150000|2022-05-02 13:12:30|218.4|216|218.24|215.84|218.4|216|218.24|215.84|0
1651497160000|2022-05-02 13:12:40|217.94|215.54|218.4|216|218.4|216|217.94|215.54|0
1651497170000|2022-05-02 13:12:50|218.09|215.69|217.87|215.47|218.24|215.84|217.87|215.47|0
1651497180000|2022-05-02 13:13:00|217.64|215.24|217.64|215.24|217.94|215.54|217.49|215.09|0
1651497190000|2022-05-02 13:13:10|217.79|215.39|217.49|215.09|217.87|215.47|217.49|215.09|0
1651497200000|2022-05-02 13:13:20|217.64|215.24|217.79|215.39|217.87|215.47|217.64|215.24|0
1651497210000|2022-05-02 13:13:30|217.49|215.09|217.79|215.39|217.79|215.39|217.49|215.09|0
1651497220000|2022-05-02 13:13:40|217.64|215.24|217.64|215.24|217.64|215.24|217.64|215.24|0
1651497230000|2022-05-02 13:13:50|217.49|215.09|217.49|215.09|217.64|215.24|217.49|215.09|0
1651497240000|2022-05-02 13:14:00|217.64|215.24|217.72|215.32|217.79|215.39|217.64|215.24|0
1651497250000|2022-05-02 13:14:10|217.64|215.24|217.64|215.24|217.72|215.32|217.64|215.24|0
1651497260000|2022-05-02 13:14:20|217.48|215.08|217.71|215.31|217.71|215.31|217.48|215.08|0
1651497270000|2022-05-02 13:14:30|217.64|215.24|217.41|215.01|217.64|215.24|217.41|215.01|0
1651497280000|2022-05-02 13:14:40|217.03|214.63|216.58|214.18|217.18|214.78|216.58|214.18|0
1651497290000|2022-05-02 13:14:50|216.43|214.03|216.58|214.18|216.73|214.33|216.43|214.03|0
1651497300000|2022-05-02 13:15:00|216.43|214.03|216.28|213.88|216.43|214.03|216.12|213.72|0
1651497310000|2022-05-02 13:15:10|216.43|214.03|216.58|214.18|216.73|214.33|216.43|214.03|0
1651497320000|2022-05-02 13:15:20|216.73|214.33|216.27|213.87|216.73|214.33|216.27|213.87|0
1651497330000|2022-05-02 13:15:30|216.43|214.03|216.73|214.33|216.73|214.33|216.43|214.03|0
1651497340000|2022-05-02 13:15:40|216.88|214.48|216.81|214.41|216.88|214.48|216.81|214.41|0
1651497350000|2022-05-02 13:15:50|217.18|214.78|217.33|214.93|217.48|215.08|217.18|214.78|0
1651497360000|2022-05-02 13:16:00|217.18|214.78|217.33|214.93|217.33|214.93|217.18|214.78|0
1651497370000|2022-05-02 13:16:10|217.79|215.39|217.56|215.16|218.09|215.69|217.56|215.16|0
1651497380000|2022-05-02 13:16:20|217.63|215.23|217.94|215.54|218.09|215.69|217.63|215.23|0
1651497390000|2022-05-02 13:16:30|218.09|215.69|218.09|215.69|218.09|215.69|217.94|215.54|0
1651497400000|2022-05-02 13:16:40|217.94|215.54|218.24|215.84|218.24|215.84|217.94|215.54|0
1651497410000|2022-05-02 13:16:50|218.7|216.3|218.62|216.22|218.85|216.45|218.62|216.22|0
1651497420000|2022-05-02 13:17:00|218.39|215.99|218.09|215.69|218.39|215.99|218.09|215.69|0
1651497430000|2022-05-02 13:17:10|217.94|215.54|218.09|215.69|218.17|215.77|217.94|215.54|0
1651497440000|2022-05-02 13:17:20|218.24|215.84|218.85|216.45|218.85|216.45|218.24|215.84|0
1651497450000|2022-05-02 13:17:30|218.77|216.37|218.69|216.29|218.85|216.45|218.69|216.29|0
1651497460000|2022-05-02 13:17:40|218.54|216.14|218.54|216.14|218.69|216.29|218.54|216.14|0
1651497470000|2022-05-02 13:17:50|218.62|216.22|218.69|216.29|218.69|216.29|218.62|216.22|0
1651497480000|2022-05-02 13:18:00|218.54|216.14|218.09|215.69|218.54|216.14|218.09|215.69|0
1651497490000|2022-05-02 13:18:10|218.24|215.84|218.09|215.69|218.24|215.84|218.09|215.69|0
1651497500000|2022-05-02 13:18:20|218.01|215.61|217.78|215.38|218.01|215.61|217.78|215.38|0
1651497510000|2022-05-02 13:18:30|217.48|215.08|217.78|215.38|217.78|215.38|217.48|215.08|0
1651497520000|2022-05-02 13:18:40|217.71|215.31|217.48|215.08|217.78|215.38|217.48|215.08|0
1651497530000|2022-05-02 13:18:50|217.63|215.23|217.48|215.08|217.63|215.23|217.48|215.08|0
1651497540000|2022-05-02 13:19:00|217.63|215.23|217.48|215.08|217.78|215.38|217.48|215.08|0
1651497550000|2022-05-02 13:19:10|217.93|215.53|218.39|215.99|218.39|215.99|217.93|215.53|0
1651497560000|2022-05-02 13:19:20|217.18|214.78|217.18|214.78|217.33|214.93|217.18|214.78|0
1651497570000|2022-05-02 13:19:30|216.87|214.47|216.72|214.32|217.03|214.63|216.72|214.32|0
1651497580000|2022-05-02 13:19:40|216.42|214.02|216.87|214.47|216.87|214.47|216.42|214.02|0
1651497590000|2022-05-02 13:19:50|217.03|214.63|217.18|214.78|217.18|214.78|217.03|214.63|0
1651497600000|2022-05-02 13:20:00|216.87|214.47|216.87|214.47|216.87|214.47|216.87|214.47|0
1651497610000|2022-05-02 13:20:10|216.57|214.17|216.35|213.95|216.57|214.17|216.35|213.95|0
1651497620000|2022-05-02 13:20:20|216.05|213.65|216.27|213.87|216.27|213.87|216.05|213.65|0
1651497630000|2022-05-02 13:20:30|216.42|214.02|216.72|214.32|216.72|214.32|216.42|214.02|0
1651497640000|2022-05-02 13:20:40|216.87|214.47|217.25|214.85|217.25|214.85|216.87|214.47|0
1651497650000|2022-05-02 13:20:50|217.18|214.78|217.93|215.53|217.93|215.53|217.18|214.78|0
1651497660000|2022-05-02 13:21:00|217.78|215.38|218.08|215.68|218.08|215.68|217.78|215.38|0
1651497670000|2022-05-02 13:21:10|218.16|215.76|218.08|215.68|218.24|215.84|217.78|215.38|0
1651497680000|2022-05-02 13:21:20|217.93|215.53|217.86|215.46|217.93|215.53|217.86|215.46|0
1651497690000|2022-05-02 13:21:30|217.78|215.38|218.16|215.76|218.16|215.76|217.78|215.38|0
1651497700000|2022-05-02 13:21:40|218.23|215.83|218.39|215.99|218.39|215.99|218.23|215.83|0
1651497710000|2022-05-02 13:21:50|218.54|216.14|218.54|216.14|218.54|216.14|218.54|216.14|0
1651497720000|2022-05-02 13:22:00|218.69|216.29|218.84|216.44|218.84|216.44|218.69|216.29|0
1651497730000|2022-05-02 13:22:10|218.99|216.59|219.22|216.82|219.3|216.9|218.99|216.59|0
1651497740000|2022-05-02 13:22:20|219.3|216.9|218.99|216.59|219.3|216.9|218.99|216.59|0
1651497750000|2022-05-02 13:22:30|218.84|216.44|218.69|216.29|218.84|216.44|218.69|216.29|0
1651497760000|2022-05-02 13:22:40|218.39|215.99|218.54|216.14|218.54|216.14|218.39|215.99|0
1651497770000|2022-05-02 13:22:50|218.23|215.83|218.23|215.83|218.23|215.83|218.08|215.68|0
1651497780000|2022-05-02 13:23:00|218.54|216.14|218.31|215.91|218.54|216.14|218.23|215.83|0
1651497790000|2022-05-02 13:23:10|218.16|215.76|218.08|215.68|218.23|215.83|218.08|215.68|0
1651497800000|2022-05-02 13:23:20|218.23|215.83|217.78|215.38|218.23|215.83|217.78|215.38|0
1651497810000|2022-05-02 13:23:30|217.48|215.08|217.63|215.23|217.63|215.23|217.48|215.08|0
1651497820000|2022-05-02 13:23:40|217.78|215.38|217.93|215.53|217.93|215.53|217.78|215.38|0
1651497830000|2022-05-02 13:23:50|218.23|215.83|218.38|215.98|218.38|215.98|218.23|215.83|0
1651497840000|2022-05-02 13:24:00|217.78|215.38|217.7|215.3|218.08|215.68|217.7|215.3|0
1651497850000|2022-05-02 13:24:10|217.63|215.23|217.47|215.07|217.78|215.38|217.47|215.07|0
1651497860000|2022-05-02 13:24:20|217.32|214.92|217.32|214.92|217.47|215.07|217.32|214.92|0
1651497870000|2022-05-02 13:24:30|217.17|214.77|217.02|214.62|217.17|214.77|216.95|214.55|0
1651497880000|2022-05-02 13:24:40|216.87|214.47|217.17|214.77|217.17|214.77|216.87|214.47|0
1651497890000|2022-05-02 13:24:50|217.47|215.07|217.47|215.07|217.62|215.22|217.47|215.07|0
1651497900000|2022-05-02 13:25:00|217.62|215.22|218.23|215.83|218.23|215.83|217.62|215.22|0
1651497910000|2022-05-02 13:25:10|218.16|215.76|218.23|215.83|218.46|216.06|218.16|215.76|0
1651497920000|2022-05-02 13:25:20|218.31|215.91|218.84|216.44|218.84|216.44|218.31|215.91|0
1651497930000|2022-05-02 13:25:30|218.69|216.29|218.38|215.98|218.69|216.29|218.23|215.83|0
1651497940000|2022-05-02 13:25:40|218.53|216.13|218.53|216.13|218.53|216.13|218.53|216.13|0
1651497950000|2022-05-02 13:25:50|218.23|215.83|218.23|215.83|218.38|215.98|218.23|215.83|0
1651497960000|2022-05-02 13:26:00|218.08|215.68|217.93|215.53|218.23|215.83|217.93|215.53|0
1651497970000|2022-05-02 13:26:10|217.62|215.22|217.32|214.92|217.62|215.22|217.32|214.92|0
1651497980000|2022-05-02 13:26:20|217.47|215.07|217.47|215.07|217.47|215.07|217.47|215.07|0
1651497990000|2022-05-02 13:26:30|217.4|215|217.47|215.07|217.47|215.07|217.4|215|0
1651498000000|2022-05-02 13:26:40|217.77|215.37|218.08|215.68|218.08|215.68|217.77|215.37|0
1651498010000|2022-05-02 13:26:50|218.23|215.83|218.31|215.91|218.53|216.13|218.23|215.83|0
1651498020000|2022-05-02 13:27:00|218.08|215.68|217.93|215.53|218.08|215.68|217.93|215.53|0
1651498030000|2022-05-02 13:27:10|218.23|215.83|218.23|215.83|218.68|216.28|218.23|215.83|0
1651498040000|2022-05-02 13:27:20|218.53|216.13|218.84|216.44|218.84|216.44|218.53|216.13|0
1651498050000|2022-05-02 13:27:30|218.99|216.59|218.68|216.28|218.99|216.59|218.68|216.28|0
1651498060000|2022-05-02 13:27:40|218.84|216.44|219.29|216.89|219.29|216.89|218.84|216.44|0
1651498070000|2022-05-02 13:27:50|219.22|216.82|220.05|217.65|220.21|217.81|219.22|216.82|0
1651498080000|2022-05-02 13:28:00|219.9|217.5|220.2|217.8|220.2|217.8|219.75|217.35|0
1651498090000|2022-05-02 13:28:10|220.36|217.96|220.2|217.8|220.36|217.96|220.05|217.65|0
1651498100000|2022-05-02 13:28:20|220.51|218.11|220.82|218.42|220.82|218.42|220.36|217.96|0
1651498110000|2022-05-02 13:28:30|220.66|218.26|220.81|218.41|220.97|218.57|220.66|218.26|0
1651498120000|2022-05-02 13:28:40|220.89|218.49|220.81|218.41|220.89|218.49|220.81|218.41|0
1651498130000|2022-05-02 13:28:50|221.27|218.87|221.12|218.72|221.27|218.87|221.05|218.65|0
1651498140000|2022-05-02 13:29:00|221.27|218.87|221.43|219.03|221.43|219.03|221.27|218.87|0
1651498150000|2022-05-02 13:29:10|221.27|218.87|221.43|219.03|221.43|219.03|221.12|218.72|0
1651498160000|2022-05-02 13:29:20|221.73|219.33|221.89|219.49|221.89|219.49|221.58|219.18|0
1651498170000|2022-05-02 13:29:30|221.73|219.33|221.43|219.03|221.81|219.41|221.43|219.03|0
1651498180000|2022-05-02 13:29:40|221.73|219.33|221.43|219.03|222.04|219.64|221.43|219.03|0
1651498190000|2022-05-02 13:29:50|220.97|218.57|220.97|218.57|221.12|218.72|220.81|218.41|0
1651498200000|2022-05-02 13:30:00|220.81|218.41|217.92|215.52|220.81|218.41|217.92|215.52|0
1651498210000|2022-05-02 13:30:10|217.17|214.77|215.96|213.56|217.17|214.77|215.96|213.56|0
1651498220000|2022-05-02 13:30:20|214.9|212.5|215.96|213.56|216.56|214.16|214.9|212.5|0
1651498230000|2022-05-02 13:30:30|216.86|214.46|217.47|215.07|217.47|215.07|216.86|214.46|0
1651498240000|2022-05-02 13:30:40|216.71|214.31|216.56|214.16|216.71|214.31|215.66|213.26|0
1651498250000|2022-05-02 13:30:50|217.62|215.22|217.16|214.76|217.85|215.45|217.16|214.76|0
1651498260000|2022-05-02 13:31:00|215.88|213.48|216.71|214.31|217.01|214.61|215.88|213.48|0
1651498270000|2022-05-02 13:31:10|216.56|214.16|218.53|216.13|218.53|216.13|216.56|214.16|0
1651498280000|2022-05-02 13:31:20|218.98|216.58|219.44|217.04|219.44|217.04|218.68|216.28|0
1651498290000|2022-05-02 13:31:30|219.29|216.89|218.07|215.67|219.29|216.89|217.92|215.52|0
1651498300000|2022-05-02 13:31:40|218.53|216.13|217.92|215.52|219.29|216.89|217.92|215.52|0
1651498310000|2022-05-02 13:31:50|218.53|216.13|218.68|216.28|218.68|216.28|218.07|215.67|0
1651498320000|2022-05-02 13:32:00|218.38|215.98|220.05|217.65|220.05|217.65|218.38|215.98|0
1651498330000|2022-05-02 13:32:10|219.59|217.19|219.13|216.73|219.59|217.19|218.68|216.28|0
1651498340000|2022-05-02 13:32:20|219.59|217.19|219.74|217.34|220.2|217.8|219.59|217.19|0
1651498350000|2022-05-02 13:32:30|218.37|215.97|219.29|216.89|219.59|217.19|218.37|215.97|0
1651498360000|2022-05-02 13:32:40|219.13|216.73|219.59|217.19|219.59|217.19|218.68|216.28|0
1651498370000|2022-05-02 13:32:50|219.29|216.89|217.16|214.76|219.29|216.89|217.16|214.76|0
1651498380000|2022-05-02 13:33:00|217.46|215.06|218.98|216.58|218.98|216.58|217.46|215.06|0
1651498390000|2022-05-02 13:33:10|218.68|216.28|218.68|216.28|218.83|216.43|218.68|216.28|0
1651498400000|2022-05-02 13:33:20|217.77|215.37|219.59|217.19|219.59|217.19|217.77|215.37|0
1651498410000|2022-05-02 13:33:30|219.89|217.49|220.5|218.1|220.5|218.1|219.74|217.34|0
1651498420000|2022-05-02 13:33:40|220.96|218.56|221.88|219.48|221.88|219.48|220.96|218.56|0
1651498430000|2022-05-02 13:33:50|221.73|219.33|223.11|220.71|223.11|220.71|220.81|218.41|0
1651498440000|2022-05-02 13:34:00|223.42|221.02|222.88|220.48|223.42|221.02|222.65|220.25|0
1651498450000|2022-05-02 13:34:10|222.03|219.63|223.42|221.02|223.42|221.02|222.03|219.63|0
1651498460000|2022-05-02 13:34:20|224.96|222.56|225.73|223.33|225.73|223.33|224.96|222.56|0
1651498470000|2022-05-02 13:34:30|225.58|223.18|226.04|223.64|226.04|223.64|225.27|222.87|0
1651498480000|2022-05-02 13:34:40|226.35|223.95|227.28|224.88|227.28|224.88|226.2|223.8|0
1651498490000|2022-05-02 13:34:50|227.44|225.04|226.66|224.26|227.44|225.04|226.66|224.26|0
1651498500000|2022-05-02 13:35:00|227.83|225.43|227.67|225.27|228.68|226.28|227.67|225.27|0
1651498510000|2022-05-02 13:35:10|228.22|225.82|229.31|226.91|229.31|226.91|228.22|225.82|0
1651498520000|2022-05-02 13:35:20|228.84|226.44|227.13|224.73|228.84|226.44|227.13|224.73|0
1651498530000|2022-05-02 13:35:30|227.44|225.04|229|226.6|229.31|226.91|227.44|225.04|0
1651498540000|2022-05-02 13:35:40|229.31|226.91|230.25|227.85|230.25|227.85|229.15|226.75|0
1651498550000|2022-05-02 13:35:50|230.09|227.69|229.62|227.22|230.09|227.69|228.68|226.28|0
1651498560000|2022-05-02 13:36:00|231.19|228.79|232.13|229.73|232.13|229.73|231.19|228.79|0
1651498570000|2022-05-02 13:36:10|232.45|230.05|232.84|230.44|232.92|230.52|232.45|230.05|0
1651498580000|2022-05-02 13:36:20|232.13|229.73|232.84|230.44|232.84|230.44|232.13|229.73|0
1651498590000|2022-05-02 13:36:30|232.13|229.73|232.29|229.89|232.29|229.89|231.97|229.57|0
1651498600000|2022-05-02 13:36:40|232.92|230.52|232.6|230.2|233.39|230.99|232.29|229.89|0
1651498610000|2022-05-02 13:36:50|233.08|230.68|232.76|230.36|233.23|230.83|232.76|230.36|0
1651498620000|2022-05-02 13:37:00|233.16|230.76|233.71|231.31|233.71|231.31|232.6|230.2|0
1651498630000|2022-05-02 13:37:10|234.18|231.78|234.18|231.78|234.18|231.78|234.02|231.62|0
1651498640000|2022-05-02 13:37:20|234.34|231.94|235.45|233.05|235.45|233.05|234.34|231.94|0
1651498650000|2022-05-02 13:37:30|235.13|232.73|235.13|232.73|235.29|232.89|235.13|232.73|0
1651498660000|2022-05-02 13:37:40|234.82|232.42|234.97|232.57|235.29|232.89|234.82|232.42|0
1651498670000|2022-05-02 13:37:50|235.13|232.73|234.66|232.26|235.29|232.89|234.34|231.94|0
1651498680000|2022-05-02 13:38:00|235.77|233.37|236.72|234.32|236.72|234.32|235.77|233.37|0
1651498690000|2022-05-02 13:38:10|236.56|234.16|236.88|234.48|236.88|234.48|236.56|234.16|0
1651498700000|2022-05-02 13:38:20|237.2|234.8|237.04|234.64|237.68|235.28|237.04|234.64|0
1651498710000|2022-05-02 13:38:30|236.72|234.32|235.61|233.21|236.88|234.48|235.61|233.21|0
1651498720000|2022-05-02 13:38:40|236.24|233.84|236.65|234.25|236.72|234.32|236.24|233.84|0
1651498730000|2022-05-02 13:38:50|236.24|233.84|234.66|232.26|236.24|233.84|234.66|232.26|0
1651498740000|2022-05-02 13:39:00|233.71|231.31|232.92|230.52|233.71|231.31|232.92|230.52|0
1651498750000|2022-05-02 13:39:10|234.66|232.26|234.66|232.26|235.13|232.73|234.34|231.94|0
1651498760000|2022-05-02 13:39:20|235.21|232.81|234.18|231.78|235.21|232.81|234.18|231.78|0
1651498770000|2022-05-02 13:39:30|234.34|231.94|232.76|230.36|234.34|231.94|232.76|230.36|0
1651498780000|2022-05-02 13:39:40|231.97|229.57|231.03|228.63|231.97|229.57|230.71|228.31|0
1651498790000|2022-05-02 13:39:50|230.56|228.16|231.18|228.78|231.18|228.78|230.56|228.16|0
1651498800000|2022-05-02 13:40:00|230.71|228.31|233.55|231.15|233.55|231.15|230.71|228.31|0
1651498810000|2022-05-02 13:40:10|233.71|231.31|233.79|231.39|233.79|231.39|232.92|230.52|0
1651498820000|2022-05-02 13:40:20|233.7|231.3|233.55|231.15|234.18|231.78|233.55|231.15|0
1651498830000|2022-05-02 13:40:30|234.02|231.62|235.13|232.73|235.13|232.73|233.55|231.15|0
1651498840000|2022-05-02 13:40:40|237.52|235.12|237.2|234.8|237.84|235.44|237.2|234.8|0
1651498850000|2022-05-02 13:40:50|237.36|234.96|237.2|234.8|237.68|235.28|236.88|234.48|0
1651498860000|2022-05-02 13:41:00|237.04|234.64|235.61|233.21|237.04|234.64|235.61|233.21|0
1651498870000|2022-05-02 13:41:10|235.13|232.73|233.7|231.3|235.13|232.73|233.7|231.3|0
1651498880000|2022-05-02 13:41:20|234.65|232.25|235.45|233.05|235.45|233.05|234.34|231.94|0
1651498890000|2022-05-02 13:41:30|235.29|232.89|234.02|231.62|235.29|232.89|234.02|231.62|0
1651498900000|2022-05-02 13:41:40|233.86|231.46|233.7|231.3|233.86|231.46|233.55|231.15|0
1651498910000|2022-05-02 13:41:50|232.13|229.73|230.87|228.47|232.13|229.73|230.87|228.47|0
1651498920000|2022-05-02 13:42:00|228.99|226.59|229.14|226.74|229.14|226.74|228.36|225.96|0
1651498930000|2022-05-02 13:42:10|229.3|226.9|228.83|226.43|229.3|226.9|228.52|226.12|0
1651498940000|2022-05-02 13:42:20|228.52|226.12|227.12|224.72|228.52|226.12|227.12|224.72|0
1651498950000|2022-05-02 13:42:30|226.19|223.79|224.02|221.62|226.19|223.79|224.02|221.62|0
1651498960000|2022-05-02 13:42:40|224.1|221.7|222.33|219.93|224.1|221.7|222.33|219.93|0
1651498970000|2022-05-02 13:42:50|222.94|220.54|222.18|219.78|222.94|220.54|222.02|219.62|0
1651498980000|2022-05-02 13:43:00|222.02|219.62|220.49|218.09|222.02|219.62|220.49|218.09|0
1651498990000|2022-05-02 13:43:10|219.43|217.03|219.88|217.48|220.04|217.64|219.43|217.03|0
1651499000000|2022-05-02 13:43:20|219.58|217.18|218.51|216.11|219.58|217.18|218.51|216.11|0
1651499010000|2022-05-02 13:43:30|217.6|215.2|217|214.6|217.6|215.2|217|214.6|0
1651499020000|2022-05-02 13:43:40|216.85|214.45|215.04|212.64|216.85|214.45|215.04|212.64|0
1651499030000|2022-05-02 13:43:50|215.12|212.72|215.87|213.47|215.87|213.47|215.12|212.72|0
1651499040000|2022-05-02 13:44:00|216.55|214.15|218.06|215.66|218.06|215.66|216.55|214.15|0
1651499050000|2022-05-02 13:44:10|217.3|214.9|216.7|214.3|217.3|214.9|216.55|214.15|0
1651499060000|2022-05-02 13:44:20|216.55|214.15|217.83|215.43|217.91|215.51|216.55|214.15|0
1651499070000|2022-05-02 13:44:30|217.53|215.13|217.91|215.51|217.91|215.51|217.53|215.13|0
1651499080000|2022-05-02 13:44:40|218.06|215.66|218.36|215.96|218.51|216.11|218.06|215.66|0
1651499090000|2022-05-02 13:44:50|218.21|215.81|220.64|218.24|220.64|218.24|218.21|215.81|0
1651499100000|2022-05-02 13:45:00|220.8|218.4|222.48|220.08|222.48|220.08|220.8|218.4|0
1651499110000|2022-05-02 13:45:10|222.94|220.54|224.33|221.93|224.33|221.93|222.41|220.01|0
1651499120000|2022-05-02 13:45:20|223.4|221|224.48|222.08|224.79|222.39|223.4|221|0
1651499130000|2022-05-02 13:45:30|223.4|221|223.71|221.31|223.71|221.31|222.33|219.93|0
1651499140000|2022-05-02 13:45:40|224.64|222.24|225.41|223.01|225.41|223.01|224.64|222.24|0
1651499150000|2022-05-02 13:45:50|225.72|223.32|226.34|223.94|227.58|225.18|225.72|223.32|0
1651499160000|2022-05-02 13:46:00|226.03|223.63|225.25|222.85|226.34|223.94|225.25|222.85|0
1651499170000|2022-05-02 13:46:10|225.41|223.01|225.8|223.4|226.03|223.63|225.33|222.93|0
1651499180000|2022-05-02 13:46:20|224.33|221.93|223.86|221.46|224.33|221.93|223.86|221.46|0
1651499190000|2022-05-02 13:46:30|223.71|221.31|223.4|221|223.71|221.31|222.33|219.93|0
1651499200000|2022-05-02 13:46:40|224.17|221.77|223.78|221.38|224.64|222.24|223.78|221.38|0
1651499210000|2022-05-02 13:46:50|223.01|220.61|221.71|219.31|223.01|220.61|221.71|219.31|0
1651499220000|2022-05-02 13:47:00|224.54|222.14|222.85|220.45|224.54|222.14|222.85|220.45|0
1651499230000|2022-05-02 13:47:10|223.31|220.91|222.85|220.45|223.31|220.91|222.55|220.15|0
1651499240000|2022-05-02 13:47:20|224.08|221.68|224.84|222.44|224.84|222.44|224.08|221.68|0
1651499250000|2022-05-02 13:47:30|225.31|222.91|225.77|223.37|225.92|223.52|225|222.6|0
1651499260000|2022-05-02 13:47:40|225.46|223.06|224.69|222.29|225.77|223.37|224.69|222.29|0
1651499270000|2022-05-02 13:47:50|224.54|222.14|225|222.6|225.61|223.21|224.54|222.14|0
1651499280000|2022-05-02 13:48:00|224.08|221.68|222.85|220.45|224.08|221.68|222.4|220|0
1651499290000|2022-05-02 13:48:10|223.01|220.61|220.57|218.17|223.01|220.61|220.57|218.17|0
1651499300000|2022-05-02 13:48:20|220.12|217.72|220.12|217.72|220.12|217.72|219.96|217.56|0
1651499310000|2022-05-02 13:48:30|219.36|216.96|217.55|215.15|219.36|216.96|217.55|215.15|0
1651499320000|2022-05-02 13:48:40|217.85|215.45|219.06|216.66|219.06|216.66|217.78|215.38|0
1651499330000|2022-05-02 13:48:50|219.21|216.81|219.96|217.56|220.42|218.02|219.21|216.81|0
1651499340000|2022-05-02 13:49:00|220.42|218.02|220.72|218.32|221.33|218.93|220.42|218.02|0
1651499350000|2022-05-02 13:49:10|220.57|218.17|223.62|221.22|223.62|221.22|220.57|218.17|0
1651499360000|2022-05-02 13:49:20|223.31|220.91|223.16|220.76|223.31|220.91|223.01|220.61|0
1651499370000|2022-05-02 13:49:30|223.54|221.14|224.69|222.29|225|222.6|223.54|221.14|0
1651499380000|2022-05-02 13:49:40|224.46|222.06|224.38|221.98|225|222.6|224.38|221.98|0
1651499390000|2022-05-02 13:49:50|225.61|223.21|225.76|223.36|226.07|223.67|225.46|223.06|0
1651499400000|2022-05-02 13:50:00|226.38|223.98|229.25|226.85|229.48|227.08|226.38|223.98|0
1651499410000|2022-05-02 13:50:10|228.85|226.45|227.15|224.75|228.85|226.45|227|224.6|0
1651499420000|2022-05-02 13:50:20|226.23|223.83|223.62|221.22|226.23|223.83|223.62|221.22|0
1651499430000|2022-05-02 13:50:30|223.92|221.52|224.23|221.83|224.23|221.83|222.7|220.3|0
1651499440000|2022-05-02 13:50:40|224.84|222.44|226.53|224.13|226.53|224.13|224.84|222.44|0
1651499450000|2022-05-02 13:50:50|227.15|224.75|228.31|225.91|228.31|225.91|227.15|224.75|0
1651499460000|2022-05-02 13:51:00|228.23|225.83|227.92|225.52|228.39|225.99|227.92|225.52|0
1651499470000|2022-05-02 13:51:10|227.31|224.91|225.92|223.52|227.31|224.91|225.92|223.52|0
1651499480000|2022-05-02 13:51:20|227.15|224.75|227.3|224.9|228.08|225.68|227.15|224.75|0
1651499490000|2022-05-02 13:51:30|226.53|224.13|223.77|221.37|227|224.6|223.77|221.37|0
1651499500000|2022-05-02 13:51:40|224.46|222.06|223.92|221.52|224.84|222.44|223.92|221.52|0
1651499510000|2022-05-02 13:51:50|222.93|220.53|222.32|219.92|222.93|220.53|222.24|219.84|0
1651499520000|2022-05-02 13:52:00|221.02|218.62|221.93|219.53|221.93|219.53|220.57|218.17|0
1651499530000|2022-05-02 13:52:10|222.54|220.14|222.7|220.3|222.7|220.3|220.65|218.25|0
1651499540000|2022-05-02 13:52:20|223.15|220.75|223.46|221.06|223.46|221.06|222.7|220.3|0
1651499550000|2022-05-02 13:52:30|223.92|221.52|223.15|220.75|224.23|221.83|223.15|220.75|0
1651499560000|2022-05-02 13:52:40|222.7|220.3|221.33|218.93|222.7|220.3|221.33|218.93|0
1651499570000|2022-05-02 13:52:50|220.57|218.17|221.17|218.77|221.17|218.77|220.57|218.17|0
1651499580000|2022-05-02 13:53:00|220.87|218.47|220.87|218.47|220.87|218.47|220.26|217.86|0
1651499590000|2022-05-02 13:53:10|220.41|218.01|220.41|218.01|221.02|218.62|220.26|217.86|0
1651499600000|2022-05-02 13:53:20|220.57|218.17|220.87|218.47|220.87|218.47|219.81|217.41|0
1651499610000|2022-05-02 13:53:30|221.48|219.08|222.54|220.14|222.54|220.14|221.48|219.08|0
1651499620000|2022-05-02 13:53:40|223.31|220.91|222.7|220.3|223.31|220.91|222.7|220.3|0
1651499630000|2022-05-02 13:53:50|220.87|218.47|219.5|217.1|220.87|218.47|219.5|217.1|0
1651499640000|2022-05-02 13:54:00|219.66|217.26|221.32|218.92|221.63|219.23|219.66|217.26|0
1651499650000|2022-05-02 13:54:10|221.63|219.23|220.26|217.86|221.63|219.23|220.26|217.86|0
1651499660000|2022-05-02 13:54:20|221.25|218.85|219.96|217.56|221.25|218.85|219.81|217.41|0
1651499670000|2022-05-02 13:54:30|221.32|218.92|221.63|219.23|221.63|219.23|221.02|218.62|0
1651499680000|2022-05-02 13:54:40|221.93|219.53|221.17|218.77|221.93|219.53|221.17|218.77|0
1651499690000|2022-05-02 13:54:50|221.02|218.62|219.5|217.1|221.02|218.62|219.5|217.1|0
1651499700000|2022-05-02 13:55:00|219.65|217.25|219.96|217.56|219.96|217.56|219.5|217.1|0
1651499710000|2022-05-02 13:55:10|220.56|218.16|222.08|219.68|223.3|220.9|220.56|218.16|0
1651499720000|2022-05-02 13:55:20|222.24|219.84|219.5|217.1|222.24|219.84|219.05|216.65|0
1651499730000|2022-05-02 13:55:30|220.34|217.94|219.43|217.03|220.34|217.94|219.43|217.03|0
1651499740000|2022-05-02 13:55:40|219.8|217.4|220.26|217.86|220.41|218.01|219.8|217.4|0
1651499750000|2022-05-02 13:55:50|220.71|218.31|219.96|217.56|220.71|218.31|219.96|217.56|0
1651499760000|2022-05-02 13:56:00|220.79|218.39|219.5|217.1|221.02|218.62|219.5|217.1|0
1651499770000|2022-05-02 13:56:10|219.05|216.65|218.9|216.5|219.05|216.65|218.6|216.2|0
1651499780000|2022-05-02 13:56:20|218.75|216.35|221.55|219.15|221.55|219.15|218.75|216.35|0
1651499790000|2022-05-02 13:56:30|222.23|219.83|220.56|218.16|222.23|219.83|220.56|218.16|0
1651499800000|2022-05-02 13:56:40|220.34|217.94|218.59|216.19|220.34|217.94|218.59|216.19|0
1651499810000|2022-05-02 13:56:50|218.9|216.5|218.67|216.27|219.35|216.95|218.67|216.27|0
1651499820000|2022-05-02 13:57:00|217.54|215.14|214.99|212.59|217.54|215.14|214.99|212.59|0
1651499830000|2022-05-02 13:57:10|214.84|212.44|214.84|212.44|214.84|212.44|214.54|212.14|0
1651499840000|2022-05-02 13:57:20|215.29|212.89|215.59|213.19|215.59|213.19|215.29|212.89|0
1651499850000|2022-05-02 13:57:30|215.89|213.49|215.59|213.19|215.89|213.49|215.14|212.74|0
1651499860000|2022-05-02 13:57:40|215.89|213.49|217.47|215.07|217.47|215.07|215.89|213.49|0
1651499870000|2022-05-02 13:57:50|218.14|215.74|216.94|214.54|218.14|215.74|216.94|214.54|0
1651499880000|2022-05-02 13:58:00|216.64|214.24|216.79|214.39|216.79|214.39|216.34|213.94|0
1651499890000|2022-05-02 13:58:10|217.39|214.99|217.69|215.29|217.84|215.44|217.39|214.99|0
1651499900000|2022-05-02 13:58:20|218.14|215.74|218.14|215.74|218.44|216.04|218.14|215.74|0
1651499910000|2022-05-02 13:58:30|217.69|215.29|217.09|214.69|217.69|215.29|216.94|214.54|0
1651499920000|2022-05-02 13:58:40|216.49|214.09|216.86|214.46|216.86|214.46|216.49|214.09|0
1651499930000|2022-05-02 13:58:50|215.89|213.49|215.89|213.49|215.89|213.49|215.74|213.34|0
1651499940000|2022-05-02 13:59:00|217.16|214.76|216.79|214.39|217.24|214.84|216.79|214.39|0
1651499950000|2022-05-02 13:59:10|217.39|214.99|217.39|214.99|217.54|215.14|217.39|214.99|0
1651499960000|2022-05-02 13:59:20|217.99|215.59|218.44|216.04|218.67|216.27|217.69|215.29|0
1651499970000|2022-05-02 13:59:30|217.92|215.52|218.44|216.04|218.44|216.04|217.92|215.52|0
1651499980000|2022-05-02 13:59:40|218.37|215.97|218.07|215.67|218.37|215.97|217.61|215.21|0
1651499990000|2022-05-02 13:59:50|219.04|216.64|218.59|216.19|219.04|216.64|218.37|215.97|0
1651500000000|2022-05-02 14:00:00|218.82|216.42|220.49|218.09|220.49|218.09|218.82|216.42|0
1651500010000|2022-05-02 14:00:10|222.38|219.98|224.83|222.43|224.83|222.43|221.09|218.69|0
1651500020000|2022-05-02 14:00:20|224.52|222.12|222.61|220.21|224.52|222.12|222.61|220.21|0
1651500030000|2022-05-02 14:00:30|221.4|219|219.04|216.64|221.4|219|219.04|216.64|0
1651500040000|2022-05-02 14:00:40|218.22|215.82|216.78|214.38|218.22|215.82|216.63|214.23|0
1651500050000|2022-05-02 14:00:50|217.23|214.83|217.54|215.14|218.29|215.89|217.23|214.83|0
1651500060000|2022-05-02 14:01:00|216.78|214.38|217.84|215.44|218.74|216.34|216.78|214.38|0
1651500070000|2022-05-02 14:01:10|216.33|213.93|216.33|213.93|217.23|214.83|216.33|213.93|0
1651500080000|2022-05-02 14:01:20|217.53|215.13|218.44|216.04|218.74|216.34|217.53|215.13|0
1651500090000|2022-05-02 14:01:30|219.04|216.64|217.99|215.59|219.65|217.25|217.99|215.59|0
1651500100000|2022-05-02 14:01:40|217.61|215.21|218.06|215.66|218.06|215.66|217.08|214.68|0
1651500110000|2022-05-02 14:01:50|218.59|216.19|218.44|216.04|219.34|216.94|218.44|216.04|0
1651500120000|2022-05-02 14:02:00|218.59|216.19|221.32|218.92|221.32|218.92|218.59|216.19|0
1651500130000|2022-05-02 14:02:10|220.25|217.85|219.57|217.17|220.56|218.16|219.57|217.17|0
1651500140000|2022-05-02 14:02:20|219.49|217.09|219.65|217.25|219.65|217.25|218.89|216.49|0
1651500150000|2022-05-02 14:02:30|219.49|217.09|220.25|217.85|220.25|217.85|219.49|217.09|0
1651500160000|2022-05-02 14:02:40|219.95|217.55|217.23|214.83|219.95|217.55|217.23|214.83|0
1651500170000|2022-05-02 14:02:50|217.68|215.28|218.97|216.57|218.97|216.57|217.68|215.28|0
1651500180000|2022-05-02 14:03:00|218.44|216.04|218.74|216.34|219.04|216.64|218.44|216.04|0
1651500190000|2022-05-02 14:03:10|217.23|214.83|216.78|214.38|217.53|215.13|216.78|214.38|0
1651500200000|2022-05-02 14:03:20|217.23|214.83|219.19|216.79|219.19|216.79|217.23|214.83|0
1651500210000|2022-05-02 14:03:30|218.59|216.19|218.29|215.89|219.04|216.64|218.29|215.89|0
1651500220000|2022-05-02 14:03:40|219.64|217.24|220.63|218.23|220.63|218.23|219.64|217.24|0
1651500230000|2022-05-02 14:03:50|220.4|218|219.49|217.09|220.4|218|219.49|217.09|0
1651500240000|2022-05-02 14:04:00|219.04|216.64|218.59|216.19|219.19|216.79|218.59|216.19|0
1651500250000|2022-05-02 14:04:10|218.74|216.34|218.28|215.88|218.89|216.49|218.28|215.88|0
1651500260000|2022-05-02 14:04:20|218.06|215.66|218.44|216.04|218.44|216.04|217.61|215.21|0
1651500270000|2022-05-02 14:04:30|219.34|216.94|219.04|216.64|219.34|216.94|218.74|216.34|0
1651500280000|2022-05-02 14:04:40|217.83|215.43|216.03|213.63|217.83|215.43|216.03|213.63|0
1651500290000|2022-05-02 14:04:50|215.73|213.33|217.01|214.61|217.01|214.61|215.73|213.33|0
1651500300000|2022-05-02 14:05:00|216.63|214.23|217.08|214.68|217.38|214.98|216.33|213.93|0
1651500310000|2022-05-02 14:05:10|217.16|214.76|217.98|215.58|218.74|216.34|217.16|214.76|0
1651500320000|2022-05-02 14:05:20|217.68|215.28|218.59|216.19|218.59|216.19|217.68|215.28|0
1651500330000|2022-05-02 14:05:30|218.89|216.49|220.18|217.78|220.18|217.78|218.89|216.49|0
1651500340000|2022-05-02 14:05:40|219.95|217.55|219.95|217.55|220.25|217.85|219.79|217.39|0
1651500350000|2022-05-02 14:05:50|220.25|217.85|221.09|218.69|221.09|218.69|220.25|217.85|0
1651500360000|2022-05-02 14:06:00|222.68|220.28|224.52|222.12|224.52|222.12|222.68|220.28|0
1651500370000|2022-05-02 14:06:10|224.98|222.58|225.59|223.19|225.75|223.35|224.98|222.58|0
1651500380000|2022-05-02 14:06:20|225.29|222.89|225.59|223.19|225.59|223.19|224.82|222.42|0
1651500390000|2022-05-02 14:06:30|226.67|224.27|226.36|223.96|226.67|224.27|226.36|223.96|0
1651500400000|2022-05-02 14:06:40|226.98|224.58|227.13|224.73|227.75|225.35|226.98|224.58|0
1651500410000|2022-05-02 14:06:50|228.22|225.82|229.92|227.52|230.24|227.84|228.22|225.82|0
1651500420000|2022-05-02 14:07:00|230.08|227.68|231.17|228.77|231.17|228.77|230.08|227.68|0
1651500430000|2022-05-02 14:07:10|230.39|227.99|228.99|226.59|230.39|227.99|228.99|226.59|0
1651500440000|2022-05-02 14:07:20|230.08|227.68|231.48|229.08|231.48|229.08|230.08|227.68|0
1651500450000|2022-05-02 14:07:30|230.7|228.3|229.61|227.21|230.7|228.3|229.61|227.21|0
1651500460000|2022-05-02 14:07:40|229.3|226.9|229.15|226.75|229.3|226.9|228.76|226.36|0
1651500470000|2022-05-02 14:07:50|229.3|226.9|228.68|226.28|229.3|226.9|228.68|226.28|0
1651500480000|2022-05-02 14:08:00|228.99|226.59|228.84|226.44|228.99|226.59|228.37|225.97|0
1651500490000|2022-05-02 14:08:10|228.99|226.59|229.15|226.75|229.46|227.06|228.99|226.59|0
1651500500000|2022-05-02 14:08:20|228.99|226.59|229.92|227.52|229.92|227.52|228.99|226.59|0
1651500510000|2022-05-02 14:08:30|228.99|226.59|228.99|226.59|228.99|226.59|228.37|225.97|0
1651500520000|2022-05-02 14:08:40|229.3|226.9|229.15|226.75|229.92|227.52|229.15|226.75|0
1651500530000|2022-05-02 14:08:50|229.46|227.06|228.76|226.36|229.46|227.06|228.61|226.21|0
1651500540000|2022-05-02 14:09:00|229.46|227.06|230.55|228.15|230.7|228.3|229.46|227.06|0
1651500550000|2022-05-02 14:09:10|230.39|227.99|231.01|228.61|231.17|228.77|230.39|227.99|0
1651500560000|2022-05-02 14:09:20|231.17|228.77|231.32|228.92|231.32|228.92|230.7|228.3|0
1651500570000|2022-05-02 14:09:30|230.7|228.3|231.01|228.61|231.01|228.61|230.08|227.68|0
1651500580000|2022-05-02 14:09:40|230.7|228.3|229.92|227.52|230.7|228.3|229.77|227.37|0
1651500590000|2022-05-02 14:09:50|228.83|226.43|229.92|227.52|229.92|227.52|228.83|226.43|0
1651500600000|2022-05-02 14:10:00|229.61|227.21|231.17|228.77|231.17|228.77|229.61|227.21|0
1651500610000|2022-05-02 14:10:10|230.86|228.46|231.72|229.32|231.72|229.32|230.86|228.46|0
1651500620000|2022-05-02 14:10:20|231.95|229.55|231.95|229.55|231.95|229.55|231.79|229.39|0
1651500630000|2022-05-02 14:10:30|231.32|228.92|231.95|229.55|231.95|229.55|231.32|228.92|0
1651500640000|2022-05-02 14:10:40|232.11|229.71|231.48|229.08|232.11|229.71|230.86|228.46|0
1651500650000|2022-05-02 14:10:50|231.25|228.85|230.39|227.99|231.48|229.08|230.39|227.99|0
1651500660000|2022-05-02 14:11:00|230.23|227.83|229.61|227.21|230.78|228.38|229.61|227.21|0
1651500670000|2022-05-02 14:11:10|229.14|226.74|228.99|226.59|229.3|226.9|228.99|226.59|0
1651500680000|2022-05-02 14:11:20|227.75|225.35|227.59|225.19|227.75|225.35|226.82|224.42|0
1651500690000|2022-05-02 14:11:30|227.75|225.35|229.3|226.9|229.3|226.9|227.75|225.35|0
1651500700000|2022-05-02 14:11:40|229.38|226.98|229.14|226.74|229.61|227.21|228.6|226.2|0
1651500710000|2022-05-02 14:11:50|228.06|225.66|227.59|225.19|228.06|225.66|227.28|224.88|0
1651500720000|2022-05-02 14:12:00|227.28|224.88|225.89|223.49|227.28|224.88|225.89|223.49|0
1651500730000|2022-05-02 14:12:10|225.13|222.73|227.28|224.88|227.28|224.88|225.13|222.73|0
1651500740000|2022-05-02 14:12:20|227.13|224.73|229.76|227.36|229.76|227.36|227.13|224.73|0
1651500750000|2022-05-02 14:12:30|231.01|228.61|231.95|229.55|231.95|229.55|231.01|228.61|0
1651500760000|2022-05-02 14:12:40|231.09|228.69|231.01|228.61|231.72|229.32|231.01|228.61|0
1651500770000|2022-05-02 14:12:50|230.7|228.3|232.1|229.7|232.1|229.7|230.54|228.14|0
1651500780000|2022-05-02 14:13:00|231.79|229.39|230.7|228.3|231.79|229.39|230.7|228.3|0
1651500790000|2022-05-02 14:13:10|231.32|228.92|230.85|228.45|231.48|229.08|230.54|228.14|0
1651500800000|2022-05-02 14:13:20|231.63|229.23|231.63|229.23|231.79|229.39|231.32|228.92|0
1651500810000|2022-05-02 14:13:30|231.48|229.08|231.48|229.08|231.63|229.23|231.01|228.61|0
1651500820000|2022-05-02 14:13:40|232.26|229.86|232.42|230.02|232.42|230.02|231.87|229.47|0
1651500830000|2022-05-02 14:13:50|232.1|229.7|230.07|227.67|232.1|229.7|230.07|227.67|0
1651500840000|2022-05-02 14:14:00|230.54|228.14|229.61|227.21|230.54|228.14|229.61|227.21|0
1651500850000|2022-05-02 14:14:10|228.83|226.43|229.38|226.98|229.38|226.98|228.67|226.27|0
1651500860000|2022-05-02 14:14:20|229.29|226.89|228.83|226.43|229.45|227.05|228.83|226.43|0
1651500870000|2022-05-02 14:14:30|229.06|226.66|230.23|227.83|230.23|227.83|229.06|226.66|0
1651500880000|2022-05-02 14:14:40|230.31|227.91|229.92|227.52|230.31|227.91|229.76|227.36|0
1651500890000|2022-05-02 14:14:50|230.23|227.83|229.45|227.05|230.23|227.83|229.14|226.74|0
1651500900000|2022-05-02 14:15:00|228.98|226.58|230.54|228.14|230.54|228.14|228.98|226.58|0
1651500910000|2022-05-02 14:15:10|230.07|227.67|231.01|228.61|231.16|228.76|230.07|227.67|0
1651500920000|2022-05-02 14:15:20|230.69|228.29|231.32|228.92|231.32|228.92|230.69|228.29|0
1651500930000|2022-05-02 14:15:30|231.16|228.76|232.1|229.7|232.57|230.17|231.16|228.76|0
1651500940000|2022-05-02 14:15:40|232.26|229.86|232.26|229.86|232.26|229.86|232.1|229.7|0
1651500950000|2022-05-02 14:15:50|230.85|228.45|229.45|227.05|230.85|228.45|229.45|227.05|0
1651500960000|2022-05-02 14:16:00|230.54|228.14|231.32|228.92|231.47|229.07|230.38|227.98|0
1651500970000|2022-05-02 14:16:10|231.01|228.61|228.36|225.96|231.01|228.61|228.36|225.96|0
1651500980000|2022-05-02 14:16:20|228.52|226.12|228.52|226.12|228.52|226.12|228.05|225.65|0
1651500990000|2022-05-02 14:16:30|228.98|226.58|230.54|228.14|230.54|228.14|228.98|226.58|0
1651501000000|2022-05-02 14:16:40|231.63|229.23|231.24|228.84|231.79|229.39|231|228.6|0
1651501010000|2022-05-02 14:16:50|231.16|228.76|231.47|229.07|232.1|229.7|231.16|228.76|0
1651501020000|2022-05-02 14:17:00|231.94|229.54|231.79|229.39|231.94|229.54|231.63|229.23|0
1651501030000|2022-05-02 14:17:10|231.63|229.23|230.69|228.29|231.79|229.39|230.69|228.29|0
1651501040000|2022-05-02 14:17:20|230.54|228.14|229.6|227.2|230.54|228.14|229.6|227.2|0
1651501050000|2022-05-02 14:17:30|228.59|226.19|226.88|224.48|228.59|226.19|226.88|224.48|0
1651501060000|2022-05-02 14:17:40|225.8|223.4|227.35|224.95|227.35|224.95|225.8|223.4|0
1651501070000|2022-05-02 14:17:50|227.97|225.57|228.44|226.04|228.44|226.04|227.97|225.57|0
1651501080000|2022-05-02 14:18:00|228.59|226.19|228.75|226.35|229.06|226.66|227.97|225.57|0
1651501090000|2022-05-02 14:18:10|227.81|225.41|227.5|225.1|228.59|226.19|227.35|224.95|0
1651501100000|2022-05-02 14:18:20|225.65|223.25|225.03|222.63|225.65|223.25|224.88|222.48|0
1651501110000|2022-05-02 14:18:30|223.03|220.63|221.81|219.41|223.03|220.63|221.81|219.41|0
1651501120000|2022-05-02 14:18:40|221.35|218.95|222.04|219.64|222.04|219.64|220.82|218.42|0
1651501130000|2022-05-02 14:18:50|222.88|220.48|223.65|221.25|223.65|221.25|222.8|220.4|0
1651501140000|2022-05-02 14:19:00|223.95|221.55|223.49|221.09|224.11|221.71|223.49|221.09|0
1651501150000|2022-05-02 14:19:10|221.65|219.25|221.81|219.41|221.96|219.56|221.65|219.25|0
1651501160000|2022-05-02 14:19:20|220.74|218.34|222.65|220.25|222.65|220.25|220.74|218.34|0
1651501170000|2022-05-02 14:19:30|223.18|220.78|223.64|221.24|223.64|221.24|222.96|220.56|0
1651501180000|2022-05-02 14:19:40|223.03|220.63|221.81|219.41|223.03|220.63|221.81|219.41|0
1651501190000|2022-05-02 14:19:50|221.35|218.95|219.83|217.43|221.35|218.95|219.67|217.27|0
1651501200000|2022-05-02 14:20:00|221.2|218.8|220.43|218.03|221.2|218.8|220.43|218.03|0
1651501210000|2022-05-02 14:20:10|220.74|218.34|221.65|219.25|221.65|219.25|220.13|217.73|0
1651501220000|2022-05-02 14:20:20|222.11|219.71|221.65|219.25|222.11|219.71|221.65|219.25|0
1651501230000|2022-05-02 14:20:30|221.96|219.56|220.89|218.49|221.96|219.56|220.89|218.49|0
1651501240000|2022-05-02 14:20:40|221.43|219.03|222.11|219.71|222.11|219.71|221.43|219.03|0
1651501250000|2022-05-02 14:20:50|222.26|219.86|221.96|219.56|222.57|220.17|221.96|219.56|0
1651501260000|2022-05-02 14:21:00|222.88|220.48|221.81|219.41|222.96|220.56|221.81|219.41|0
1651501270000|2022-05-02 14:21:10|222.19|219.79|222.72|220.32|222.88|220.48|222.19|219.79|0
1651501280000|2022-05-02 14:21:20|222.57|220.17|222.19|219.79|223.34|220.94|222.19|219.79|0
1651501290000|2022-05-02 14:21:30|223.03|220.63|223.03|220.63|223.03|220.63|222.57|220.17|0
1651501300000|2022-05-02 14:21:40|222.72|220.32|220.43|218.03|222.72|220.32|220.43|218.03|0
1651501310000|2022-05-02 14:21:50|220.28|217.88|222.42|220.02|222.42|220.02|220.28|217.88|0
1651501320000|2022-05-02 14:22:00|221.8|219.4|221.65|219.25|221.8|219.4|220.97|218.57|0
1651501330000|2022-05-02 14:22:10|221.35|218.95|221.04|218.64|221.65|219.25|221.04|218.64|0
1651501340000|2022-05-02 14:22:20|222.11|219.71|223.79|221.39|223.79|221.39|222.11|219.71|0
1651501350000|2022-05-02 14:22:30|224.26|221.86|224.72|222.32|225.18|222.78|224.26|221.86|0
1651501360000|2022-05-02 14:22:40|224.18|221.78|222.41|220.01|224.18|221.78|222.41|220.01|0
1651501370000|2022-05-02 14:22:50|222.57|220.17|222.11|219.71|222.8|220.4|222.11|219.71|0
1651501380000|2022-05-02 14:23:00|222.57|220.17|222.57|220.17|222.57|220.17|222.11|219.71|0
1651501390000|2022-05-02 14:23:10|221.27|218.87|221.34|218.94|221.8|219.4|221.27|218.87|0
1651501400000|2022-05-02 14:23:20|221.65|219.25|220.28|217.88|221.65|219.25|220.28|217.88|0
1651501410000|2022-05-02 14:23:30|220.43|218.03|219.97|217.57|220.43|218.03|219.97|217.57|0
1651501420000|2022-05-02 14:23:40|220.13|217.73|219.52|217.12|220.13|217.73|219.52|217.12|0
1651501430000|2022-05-02 14:23:50|219.37|216.97|219.52|217.12|219.97|217.57|219.37|216.97|0
1651501440000|2022-05-02 14:24:00|219.37|216.97|222.32|219.92|222.32|219.92|219.37|216.97|0
1651501450000|2022-05-02 14:24:10|219.43|217.03|219.35|216.95|219.96|217.56|219.35|216.95|0
1651501460000|2022-05-02 14:24:20|218.81|216.41|215.8|213.4|218.81|216.41|215.8|213.4|0
1651501470000|2022-05-02 14:24:30|215.13|212.73|213.11|210.71|215.13|212.73|213.11|210.71|0
1651501480000|2022-05-02 14:24:40|214.3|211.9|213.85|211.45|214.6|212.2|213.85|211.45|0
1651501490000|2022-05-02 14:24:50|213.4|211|213.7|211.3|213.7|211.3|212.81|210.41|0
1651501500000|2022-05-02 14:25:00|213.4|211|215.05|212.65|215.05|212.65|213.4|211|0
1651501510000|2022-05-02 14:25:10|214.45|212.05|214.45|212.05|214.45|212.05|214.3|211.9|0
1651501520000|2022-05-02 14:25:20|213.93|211.53|213.4|211|213.93|211.53|213.33|210.93|0
1651501530000|2022-05-02 14:25:30|213.26|210.86|212.51|210.11|213.7|211.3|212.51|210.11|0
1651501540000|2022-05-02 14:25:40|212.21|209.81|212.21|209.81|212.21|209.81|211.62|209.22|0
1651501550000|2022-05-02 14:25:50|210.58|208.18|210.44|208.04|210.58|208.18|210.07|207.67|0
1651501560000|2022-05-02 14:26:00|209.26|206.86|208.96|206.56|209.26|206.86|208.67|206.27|0
1651501570000|2022-05-02 14:26:10|208.74|206.34|208.81|206.41|208.96|206.56|208.74|206.34|0
1651501580000|2022-05-02 14:26:20|208.37|205.97|206.47|204.07|208.37|205.97|206.33|203.93|0
1651501590000|2022-05-02 14:26:30|206.62|204.22|206.62|204.22|206.62|204.22|206.18|203.78|0
1651501600000|2022-05-02 14:26:40|206.18|203.78|208.76|206.36|208.76|206.36|206.18|203.78|0
1651501610000|2022-05-02 14:26:50|208.62|206.22|206.89|204.49|208.62|206.22|206.75|204.35|0
1651501620000|2022-05-02 14:27:00|208.06|205.66|208.17|205.77|208.17|205.77|206.62|204.22|0
1651501630000|2022-05-02 14:27:10|206.43|204.03|207.68|205.28|207.68|205.28|206.43|204.03|0
1651501640000|2022-05-02 14:27:20|207.61|205.21|206.36|203.96|207.61|205.21|206.36|203.96|0
1651501650000|2022-05-02 14:27:30|206.94|204.54|206.8|204.4|207.02|204.62|206.36|203.96|0
1651501660000|2022-05-02 14:27:40|206.94|204.54|206.94|204.54|206.94|204.54|206.94|204.54|0
1651501670000|2022-05-02 14:27:50|207.02|204.62|206.94|204.54|207.39|204.99|206.94|204.54|0
1651501680000|2022-05-02 14:28:00|207.09|204.69|206.8|204.4|207.09|204.69|206.65|204.25|0
1651501690000|2022-05-02 14:28:10|206.94|204.54|207.24|204.84|207.24|204.84|206.65|204.25|0
1651501700000|2022-05-02 14:28:20|207.83|205.43|207.02|204.62|207.83|205.43|207.02|204.62|0
1651501710000|2022-05-02 14:28:30|207.09|204.69|206.94|204.54|207.38|204.98|206.94|204.54|0
1651501720000|2022-05-02 14:28:40|207.09|204.69|205.91|203.51|207.09|204.69|205.91|203.51|0
1651501730000|2022-05-02 14:28:50|205.84|203.44|207.09|204.69|207.09|204.69|205.84|203.44|0
1651501740000|2022-05-02 14:29:00|206.72|204.32|206.06|203.66|206.72|204.32|206.06|203.66|0
1651501750000|2022-05-02 14:29:10|205.91|203.51|205.77|203.37|205.91|203.51|205.77|203.37|0
1651501760000|2022-05-02 14:29:20|205.33|202.93|205.33|202.93|205.33|202.93|205.18|202.78|0
1651501770000|2022-05-02 14:29:30|205.47|203.07|204.16|201.76|205.47|203.07|204.16|201.76|0
1651501780000|2022-05-02 14:29:40|204.3|201.9|203.43|201.03|204.3|201.9|203.43|201.03|0
1651501790000|2022-05-02 14:29:50|204.3|201.9|206.35|203.95|206.35|203.95|204.3|201.9|0
1651501800000|2022-05-02 14:30:00|204.89|202.49|204.3|201.9|204.89|202.49|204.16|201.76|0
1651501810000|2022-05-02 14:30:10|204.01|201.61|202.99|200.59|204.01|201.61|202.99|200.59|0
1651501820000|2022-05-02 14:30:20|202.7|200.3|201.54|199.14|202.7|200.3|201.33|198.93|0
1651501830000|2022-05-02 14:30:30|201.83|199.43|200.96|198.56|201.83|199.43|200.96|198.56|0
1651501840000|2022-05-02 14:30:40|200.38|197.98|201.68|199.28|201.68|199.28|200.38|197.98|0
1651501850000|2022-05-02 14:30:50|201.83|199.43|201.1|198.7|201.83|199.43|200.96|198.56|0
1651501860000|2022-05-02 14:31:00|200.53|198.13|199.81|197.41|200.67|198.27|199.81|197.41|0
1651501870000|2022-05-02 14:31:10|199.52|197.12|199.09|196.69|199.52|197.12|198.08|195.68|0
1651501880000|2022-05-02 14:31:20|198.23|195.83|197.65|195.25|198.51|196.11|197.65|195.25|0
1651501890000|2022-05-02 14:31:30|197.94|195.54|198.23|195.83|198.23|195.83|197.87|195.47|0
1651501900000|2022-05-02 14:31:40|198.08|195.68|198.94|196.54|198.94|196.54|197.8|195.4|0
1651501910000|2022-05-02 14:31:50|198.8|196.4|200.38|197.98|200.38|197.98|198.8|196.4|0
1651501920000|2022-05-02 14:32:00|200.53|198.13|199.23|196.83|200.81|198.41|199.23|196.83|0
1651501930000|2022-05-02 14:32:10|198.51|196.11|199.8|197.4|199.8|197.4|198.51|196.11|0
1651501940000|2022-05-02 14:32:20|200.17|197.77|200.53|198.13|200.53|198.13|200.09|197.69|0
1651501950000|2022-05-02 14:32:30|199.8|197.4|199.88|197.48|199.88|197.48|199.52|197.12|0
1651501960000|2022-05-02 14:32:40|200.09|197.69|200.24|197.84|200.38|197.98|200.09|197.69|0
1651501970000|2022-05-02 14:32:50|200.46|198.06|200.52|198.12|200.52|198.12|200.46|198.06|0
1651501980000|2022-05-02 14:33:00|200.74|198.34|201.1|198.7|201.54|199.14|200.74|198.34|0
1651501990000|2022-05-02 14:33:10|201.54|199.14|201.54|199.14|201.54|199.14|201.18|198.78|0
1651502000000|2022-05-02 14:33:20|201.68|199.28|201.83|199.43|201.83|199.43|201.68|199.28|0
1651502010000|2022-05-02 14:33:30|201.97|199.57|201.83|199.43|201.97|199.57|201.54|199.14|0
1651502020000|2022-05-02 14:33:40|201.54|199.14|200.96|198.56|201.54|199.14|200.96|198.56|0
1651502030000|2022-05-02 14:33:50|201.25|198.85|200.81|198.41|201.39|198.99|200.81|198.41|0
1651502040000|2022-05-02 14:34:00|200.38|197.98|200.67|198.27|200.67|198.27|200.17|197.77|0
1651502050000|2022-05-02 14:34:10|200.38|197.98|199.8|197.4|200.52|198.12|199.8|197.4|0
1651502060000|2022-05-02 14:34:20|199.95|197.55|200.67|198.27|200.67|198.27|199.8|197.4|0
1651502070000|2022-05-02 14:34:30|201.1|198.7|200.96|198.56|201.1|198.7|200.81|198.41|0
1651502080000|2022-05-02 14:34:40|201.1|198.7|201.1|198.7|201.47|199.07|201.1|198.7|0
1651502090000|2022-05-02 14:34:50|201.39|198.99|201.53|199.13|201.53|199.13|201.24|198.84|0
1651502100000|2022-05-02 14:35:00|201.82|199.42|201.39|198.99|201.82|199.42|200.81|198.41|0
1651502110000|2022-05-02 14:35:10|200.96|198.56|202.55|200.15|202.55|200.15|200.96|198.56|0
1651502120000|2022-05-02 14:35:20|202.11|199.71|201.24|198.84|202.11|199.71|201.24|198.84|0
1651502130000|2022-05-02 14:35:30|201.82|199.42|202.91|200.51|202.91|200.51|201.82|199.42|0
1651502140000|2022-05-02 14:35:40|204.15|201.75|205.17|202.77|205.17|202.77|204.15|201.75|0
1651502150000|2022-05-02 14:35:50|204.73|202.33|205.17|202.77|205.47|203.07|204.73|202.33|0
1651502160000|2022-05-02 14:36:00|205.03|202.63|205.76|203.36|206.28|203.88|205.03|202.63|0
1651502170000|2022-05-02 14:36:10|205.69|203.29|205.76|203.36|206.49|204.09|205.69|203.29|0
1651502180000|2022-05-02 14:36:20|205.47|203.07|206.05|203.65|206.2|203.8|205.32|202.92|0
1651502190000|2022-05-02 14:36:30|205.76|203.36|205.47|203.07|205.76|203.36|205.47|203.07|0
1651502200000|2022-05-02 14:36:40|205.03|202.63|205.98|203.58|205.98|203.58|205.03|202.63|0
1651502210000|2022-05-02 14:36:50|206.05|203.65|207.52|205.12|207.52|205.12|206.05|203.65|0
1651502220000|2022-05-02 14:37:00|207.97|205.57|207.08|204.68|207.97|205.57|207.08|204.68|0
1651502230000|2022-05-02 14:37:10|206.64|204.24|205.46|203.06|206.64|204.24|205.46|203.06|0
1651502240000|2022-05-02 14:37:20|204.37|201.97|205.03|202.63|205.03|202.63|204.37|201.97|0
1651502250000|2022-05-02 14:37:30|204.44|202.04|204.73|202.33|204.73|202.33|203.86|201.46|0
1651502260000|2022-05-02 14:37:40|205.02|202.62|204.88|202.48|205.17|202.77|204.88|202.48|0
1651502270000|2022-05-02 14:37:50|204.66|202.26|204.88|202.48|205.32|202.92|204.66|202.26|0
1651502280000|2022-05-02 14:38:00|205.32|202.92|204.95|202.55|205.32|202.92|204.59|202.19|0
1651502290000|2022-05-02 14:38:10|205.32|202.92|204.73|202.33|205.32|202.92|204.73|202.33|0
1651502300000|2022-05-02 14:38:20|205.17|202.77|204.73|202.33|205.17|202.77|204.73|202.33|0
1651502310000|2022-05-02 14:38:30|205.17|202.77|205.9|203.5|206.2|203.8|205.17|202.77|0
1651502320000|2022-05-02 14:38:40|205.46|203.06|205.02|202.62|205.46|203.06|204.73|202.33|0
1651502330000|2022-05-02 14:38:50|204.58|202.18|205.9|203.5|205.9|203.5|204.58|202.18|0
1651502340000|2022-05-02 14:39:00|206.49|204.09|207.37|204.97|207.67|205.27|206.49|204.09|0
1651502350000|2022-05-02 14:39:10|207.52|205.12|206.2|203.8|207.52|205.12|206.2|203.8|0
1651502360000|2022-05-02 14:39:20|205.54|203.14|205.46|203.06|205.54|203.14|205.02|202.62|0
1651502370000|2022-05-02 14:39:30|206.2|203.8|206.34|203.94|206.78|204.38|206.2|203.8|0
1651502380000|2022-05-02 14:39:40|206.2|203.8|204.73|202.33|206.2|203.8|204.73|202.33|0
1651502390000|2022-05-02 14:39:50|205.02|202.62|204.44|202.04|205.02|202.62|204.29|201.89|0
1651502400000|2022-05-02 14:40:00|204.58|202.18|203.27|200.87|204.58|202.18|203.27|200.87|0
1651502410000|2022-05-02 14:40:10|203.13|200.73|203.78|201.38|203.85|201.45|203.13|200.73|0
1651502420000|2022-05-02 14:40:20|204.44|202.04|204.44|202.04|204.73|202.33|204.44|202.04|0
1651502430000|2022-05-02 14:40:30|204.88|202.48|205.79|203.39|206.08|203.68|204.88|202.48|0
1651502440000|2022-05-02 14:40:40|205.35|202.95|206.08|203.68|206.08|203.68|205.35|202.95|0
1651502450000|2022-05-02 14:40:50|205.35|202.95|204.47|202.07|205.35|202.95|204.47|202.07|0
1651502460000|2022-05-02 14:41:00|205.2|202.8|204.33|201.93|205.2|202.8|204.33|201.93|0
1651502470000|2022-05-02 14:41:10|203.74|201.34|203.89|201.49|204.33|201.93|203.74|201.34|0
1651502480000|2022-05-02 14:41:20|204.18|201.78|204.62|202.22|204.69|202.29|204.18|201.78|0
1651502490000|2022-05-02 14:41:30|205.35|202.95|205.2|202.8|205.79|203.39|205.2|202.8|0
1651502500000|2022-05-02 14:41:40|205.49|203.09|204.47|202.07|205.49|203.09|204.47|202.07|0
1651502510000|2022-05-02 14:41:50|204.18|201.78|204.03|201.63|204.33|201.93|204.03|201.63|0
1651502520000|2022-05-02 14:42:00|203.89|201.49|204.03|201.63|204.47|202.07|203.89|201.49|0
1651502530000|2022-05-02 14:42:10|203.89|201.49|203.16|200.76|203.89|201.49|203.16|200.76|0
1651502540000|2022-05-02 14:42:20|203.31|200.91|202.87|200.47|203.38|200.98|202.58|200.18|0
1651502550000|2022-05-02 14:42:30|203.01|200.61|202.65|200.25|203.01|200.61|202.29|199.89|0
1651502560000|2022-05-02 14:42:40|201.71|199.31|201.13|198.73|201.71|199.31|200.12|197.72|0
1651502570000|2022-05-02 14:42:50|201.28|198.88|202|199.6|202|199.6|201.28|198.88|0
1651502580000|2022-05-02 14:43:00|201.85|199.45|202.29|199.89|202.58|200.18|201.85|199.45|0
1651502590000|2022-05-02 14:43:10|201.13|198.73|202|199.6|202|199.6|201.13|198.73|0
1651502600000|2022-05-02 14:43:20|201.85|199.45|202.29|199.89|202.29|199.89|201.85|199.45|0
1651502610000|2022-05-02 14:43:30|201.85|199.45|202.58|200.18|202.58|200.18|201.85|199.45|0
1651502620000|2022-05-02 14:43:40|202.72|200.32|203.01|200.61|203.01|200.61|202.43|200.03|0
1651502630000|2022-05-02 14:43:50|202.87|200.47|203.59|201.19|203.59|201.19|202.87|200.47|0
1651502640000|2022-05-02 14:44:00|203.89|201.49|205.05|202.65|205.05|202.65|203.89|201.49|0
1651502650000|2022-05-02 14:44:10|204.91|202.51|204.76|202.36|204.91|202.51|204.76|202.36|0
1651502660000|2022-05-02 14:44:20|204.91|202.51|206.89|204.49|206.89|204.49|204.76|202.36|0
1651502670000|2022-05-02 14:44:30|206.81|204.41|207.1|204.7|207.25|204.85|206.81|204.41|0
1651502680000|2022-05-02 14:44:40|206.96|204.56|207.55|205.15|207.55|205.15|206.96|204.56|0
1651502690000|2022-05-02 14:44:50|209.17|206.77|208.43|206.03|209.17|206.77|208.14|205.74|0
1651502700000|2022-05-02 14:45:00|208.73|206.33|209.17|206.77|209.17|206.77|208.73|206.33|0
1651502710000|2022-05-02 14:45:10|209.02|206.62|209.47|207.07|209.47|207.07|209.02|206.62|0
1651502720000|2022-05-02 14:45:20|209.76|207.36|209.32|206.92|209.76|207.36|209.32|206.92|0
1651502730000|2022-05-02 14:45:30|209.02|206.62|208.87|206.47|209.32|206.92|208.87|206.47|0
1651502740000|2022-05-02 14:45:40|207.84|205.44|208.65|206.25|208.65|206.25|207.84|205.44|0
1651502750000|2022-05-02 14:45:50|208.36|205.96|207.99|205.59|208.36|205.96|207.84|205.44|0
1651502760000|2022-05-02 14:46:00|207.69|205.29|207.69|205.29|208.28|205.88|207.69|205.29|0
1651502770000|2022-05-02 14:46:10|207.84|205.44|207.77|205.37|207.84|205.44|207.25|204.85|0
1651502780000|2022-05-02 14:46:20|208.13|205.73|207.54|205.14|208.13|205.73|206.81|204.41|0
1651502790000|2022-05-02 14:46:30|207.84|205.44|208.13|205.73|208.13|205.73|207.84|205.44|0
1651502800000|2022-05-02 14:46:40|208.51|206.11|208.58|206.18|208.58|206.18|208.51|206.11|0
1651502810000|2022-05-02 14:46:50|209.02|206.62|208.13|205.73|209.02|206.62|208.13|205.73|0
1651502820000|2022-05-02 14:47:00|208.36|205.96|209.17|206.77|209.17|206.77|208.36|205.96|0
1651502830000|2022-05-02 14:47:10|208.58|206.18|210.5|208.1|210.5|208.1|208.58|206.18|0
1651502840000|2022-05-02 14:47:20|210.28|207.88|210.06|207.66|210.35|207.95|210.06|207.66|0
1651502850000|2022-05-02 14:47:30|210.35|207.95|209.84|207.44|210.5|208.1|209.84|207.44|0
1651502860000|2022-05-02 14:47:40|209.17|206.77|209.31|206.91|209.46|207.06|209.02|206.62|0
1651502870000|2022-05-02 14:47:50|209.46|207.06|209.46|207.06|209.91|207.51|209.46|207.06|0
1651502880000|2022-05-02 14:48:00|209.91|207.51|210.06|207.66|210.06|207.66|209.76|207.36|0
1651502890000|2022-05-02 14:48:10|210.35|207.95|210.65|208.25|210.65|208.25|209.61|207.21|0
1651502900000|2022-05-02 14:48:20|210.8|208.4|211.1|208.7|211.1|208.7|210.8|208.4|0
1651502910000|2022-05-02 14:48:30|211.39|208.99|209.76|207.36|211.39|208.99|209.76|207.36|0
1651502920000|2022-05-02 14:48:40|209.54|207.14|209.61|207.21|210.35|207.95|209.54|207.14|0
1651502930000|2022-05-02 14:48:50|209.76|207.36|209.76|207.36|210.35|207.95|209.76|207.36|0
1651502940000|2022-05-02 14:49:00|210.2|207.8|210.5|208.1|210.5|208.1|210.05|207.65|0
1651502950000|2022-05-02 14:49:10|210.35|207.95|210.65|208.25|210.8|208.4|210.2|207.8|0
1651502960000|2022-05-02 14:49:20|210.43|208.03|210.95|208.55|211.24|208.84|210.43|208.03|0
1651502970000|2022-05-02 14:49:30|210.8|208.4|211.02|208.62|211.02|208.62|210.5|208.1|0
1651502980000|2022-05-02 14:49:40|210.8|208.4|209.91|207.51|210.8|208.4|209.91|207.51|0
1651502990000|2022-05-02 14:49:50|210.13|207.73|209.76|207.36|210.13|207.73|209.76|207.36|0
1651503000000|2022-05-02 14:50:00|209.54|207.14|209.76|207.36|209.76|207.36|209.16|206.76|0
1651503010000|2022-05-02 14:50:10|210.2|207.8|209.76|207.36|210.5|208.1|209.76|207.36|0
1651503020000|2022-05-02 14:50:20|210.65|208.25|211.99|209.59|211.99|209.59|210.65|208.25|0
1651503030000|2022-05-02 14:50:30|211.69|209.29|211.39|208.99|211.69|209.29|211.39|208.99|0
1651503040000|2022-05-02 14:50:40|211.69|209.29|211.24|208.84|211.69|209.29|211.24|208.84|0
1651503050000|2022-05-02 14:50:50|210.94|208.54|210.8|208.4|210.94|208.54|210.8|208.4|0
1651503060000|2022-05-02 14:51:00|211.24|208.84|211.54|209.14|211.54|209.14|211.24|208.84|0
1651503070000|2022-05-02 14:51:10|211.84|209.44|211.99|209.59|211.99|209.59|211.54|209.14|0
1651503080000|2022-05-02 14:51:20|212.14|209.74|212.73|210.33|212.73|210.33|212.14|209.74|0
1651503090000|2022-05-02 14:51:30|213.48|211.08|213.48|211.08|213.63|211.23|213.48|211.08|0
1651503100000|2022-05-02 14:51:40|213.18|210.78|213.48|211.08|213.48|211.08|212.88|210.48|0
1651503110000|2022-05-02 14:51:50|212.88|210.48|211.39|208.99|212.88|210.48|211.39|208.99|0
1651503120000|2022-05-02 14:52:00|210.5|208.1|212.28|209.88|212.28|209.88|210.5|208.1|0
1651503130000|2022-05-02 14:52:10|212.58|210.18|213.48|211.08|213.48|211.08|212.58|210.18|0
1651503140000|2022-05-02 14:52:20|213.33|210.93|213.03|210.63|213.33|210.93|212.96|210.56|0
1651503150000|2022-05-02 14:52:30|212.88|210.48|213.18|210.78|213.18|210.78|212.43|210.03|0
1651503160000|2022-05-02 14:52:40|213.03|210.63|212.28|209.88|213.33|210.93|212.28|209.88|0
1651503170000|2022-05-02 14:52:50|213.03|210.63|212.58|210.18|213.03|210.63|212.58|210.18|0
1651503180000|2022-05-02 14:53:00|213.41|211.01|213.18|210.78|213.41|211.01|213.18|210.78|0
1651503190000|2022-05-02 14:53:10|212.58|210.18|211.39|208.99|212.58|210.18|211.39|208.99|0
1651503200000|2022-05-02 14:53:20|212.13|209.73|211.84|209.44|212.28|209.88|211.84|209.44|0
1651503210000|2022-05-02 14:53:30|212.58|210.18|213.48|211.08|213.63|211.23|212.58|210.18|0
1651503220000|2022-05-02 14:53:40|213.03|210.63|213.18|210.78|213.63|211.23|213.03|210.63|0
1651503230000|2022-05-02 14:53:50|213.03|210.63|212.73|210.33|213.03|210.63|212.28|209.88|0
1651503240000|2022-05-02 14:54:00|213.48|211.08|213.78|211.38|213.78|211.38|212.73|210.33|0
1651503250000|2022-05-02 14:54:10|214.08|211.68|211.83|209.43|214.08|211.68|211.83|209.43|0
1651503260000|2022-05-02 14:54:20|211.68|209.28|211.61|209.21|211.68|209.28|211.54|209.14|0
1651503270000|2022-05-02 14:54:30|211.39|208.99|211.24|208.84|211.46|209.06|211.24|208.84|0
1651503280000|2022-05-02 14:54:40|211.09|208.69|211.54|209.14|211.54|209.14|211.09|208.69|0
1651503290000|2022-05-02 14:54:50|211.68|209.28|213.03|210.63|213.03|210.63|211.68|209.28|0
1651503300000|2022-05-02 14:55:00|213.48|211.08|214.68|212.28|214.68|212.28|213.33|210.93|0
1651503310000|2022-05-02 14:55:10|215.28|212.88|214.08|211.68|215.28|212.88|214.08|211.68|0
1651503320000|2022-05-02 14:55:20|214.23|211.83|214.01|211.61|214.23|211.83|213.48|211.08|0
1651503330000|2022-05-02 14:55:30|214.08|211.68|213.48|211.08|214.23|211.83|213.48|211.08|0
1651503340000|2022-05-02 14:55:40|212.96|210.56|212.58|210.18|213.03|210.63|212.28|209.88|0
1651503350000|2022-05-02 14:55:50|211.83|209.43|211.53|209.13|211.83|209.43|211.39|208.99|0
1651503360000|2022-05-02 14:56:00|210.64|208.24|210.64|208.24|210.64|208.24|210.2|207.8|0
1651503370000|2022-05-02 14:56:10|210.42|208.02|210.49|208.09|210.49|208.09|210.2|207.8|0
1651503380000|2022-05-02 14:56:20|211.09|208.69|211.83|209.43|212.13|209.73|211.09|208.69|0
1651503390000|2022-05-02 14:56:30|212.13|209.73|212.88|210.48|212.88|210.48|212.13|209.73|0
1651503400000|2022-05-02 14:56:40|213.63|211.23|214.23|211.83|214.23|211.83|213.63|211.23|0
1651503410000|2022-05-02 14:56:50|214.38|211.98|214.68|212.28|214.68|212.28|214.3|211.9|0
1651503420000|2022-05-02 14:57:00|215.28|212.88|217.24|214.84|217.24|214.84|215.28|212.88|0
1651503430000|2022-05-02 14:57:10|218.15|215.75|217.85|215.45|218.31|215.91|217.85|215.45|0
1651503440000|2022-05-02 14:57:20|217.55|215.15|217.55|215.15|217.85|215.45|217.39|214.99|0
1651503450000|2022-05-02 14:57:30|217.85|215.45|217.24|214.84|217.85|215.45|217.17|214.77|0
1651503460000|2022-05-02 14:57:40|217.85|215.45|217.39|214.99|217.85|215.45|216.94|214.54|0
1651503470000|2022-05-02 14:57:50|217.09|214.69|217.24|214.84|217.24|214.84|217.09|214.69|0
1651503480000|2022-05-02 14:58:00|216.49|214.09|216.56|214.16|216.79|214.39|216.49|214.09|0
1651503490000|2022-05-02 14:58:10|216.49|214.09|216.49|214.09|216.64|214.24|216.49|214.09|0
1651503500000|2022-05-02 14:58:20|216.64|214.24|216.03|213.63|216.64|214.24|216.03|213.63|0
1651503510000|2022-05-02 14:58:30|215.88|213.48|216.18|213.78|216.49|214.09|215.88|213.48|0
1651503520000|2022-05-02 14:58:40|216.64|214.24|216.48|214.08|216.64|214.24|215.73|213.33|0
1651503530000|2022-05-02 14:58:50|216.79|214.39|216.41|214.01|217.09|214.69|216.18|213.78|0
1651503540000|2022-05-02 14:59:00|216.64|214.24|216.48|214.08|216.64|214.24|216.33|213.93|0
1651503550000|2022-05-02 14:59:10|216.64|214.24|216.33|213.93|216.87|214.47|216.33|213.93|0
1651503560000|2022-05-02 14:59:20|215.88|213.48|216.64|214.24|216.79|214.39|215.88|213.48|0
1651503570000|2022-05-02 14:59:30|217.39|214.99|217.39|214.99|217.39|214.99|216.94|214.54|0
1651503580000|2022-05-02 14:59:40|218.3|215.9|218.61|216.21|219.06|216.66|218.3|215.9|0
1651503590000|2022-05-02 14:59:50|218.91|216.51|218.76|216.36|218.91|216.51|218.76|216.36|0
1651503600000|2022-05-02 15:00:00|218.54|215.66|218.69|215.81|218.85|215.97|217.78|214.9|0
1651503610000|2022-05-02 15:00:10|218.39|215.51|218.69|215.81|218.69|215.81|218.09|215.21|0
1651503620000|2022-05-02 15:00:20|219|216.12|219.3|216.42|219.45|216.57|219|216.12|0
1651503630000|2022-05-02 15:00:30|218.39|215.51|218.24|215.36|218.85|215.97|218.24|215.36|0
1651503640000|2022-05-02 15:00:40|218.09|215.21|218.85|215.97|219|216.12|218.09|215.21|0
1651503650000|2022-05-02 15:00:50|220.22|217.34|220.22|217.34|220.52|217.64|220.22|217.34|0
1651503660000|2022-05-02 15:01:00|220.52|217.64|219.45|216.57|220.52|217.64|219.45|216.57|0
1651503670000|2022-05-02 15:01:10|219.91|217.03|220.22|217.34|220.22|217.34|219.91|217.03|0
1651503680000|2022-05-02 15:01:20|219.76|216.88|220.37|217.49|220.37|217.49|219.76|216.88|0
1651503690000|2022-05-02 15:01:30|220.52|217.64|220.3|217.42|220.52|217.64|220.3|217.42|0
1651503700000|2022-05-02 15:01:40|220.45|217.57|221.13|218.25|221.13|218.25|220.45|217.57|0
1651503710000|2022-05-02 15:01:50|220.67|217.79|220.67|217.79|220.67|217.79|220.52|217.64|0
1651503720000|2022-05-02 15:02:00|221.13|218.25|221.44|218.56|221.44|218.56|220.83|217.95|0
1651503730000|2022-05-02 15:02:10|221.59|218.71|222.21|219.33|222.36|219.48|221.59|218.71|0
1651503740000|2022-05-02 15:02:20|221.59|218.71|221.29|218.41|221.75|218.87|221.29|218.41|0
1651503750000|2022-05-02 15:02:30|221.75|218.87|222.05|219.17|222.21|219.33|221.75|218.87|0
1651503760000|2022-05-02 15:02:40|221.75|218.87|221.44|218.56|221.75|218.87|221.13|218.25|0
1651503770000|2022-05-02 15:02:50|222.05|219.17|221.9|219.02|222.05|219.17|221.74|218.86|0
1651503780000|2022-05-02 15:03:00|222.36|219.48|222.2|219.32|222.97|220.09|222.2|219.32|0
1651503790000|2022-05-02 15:03:10|222.36|219.48|223.59|220.71|223.59|220.71|222.2|219.32|0
1651503800000|2022-05-02 15:03:20|225.13|222.25|225.13|222.25|225.75|222.87|225.13|222.25|0
1651503810000|2022-05-02 15:03:30|224.98|222.1|225.44|222.56|225.44|222.56|224.98|222.1|0
1651503820000|2022-05-02 15:03:40|225.75|222.87|224.82|221.94|225.75|222.87|224.67|221.79|0
1651503830000|2022-05-02 15:03:50|224.98|222.1|225.75|222.87|225.75|222.87|224.98|222.1|0
1651503840000|2022-05-02 15:04:00|225.91|223.03|226.68|223.8|226.84|223.96|225.91|223.03|0
1651503850000|2022-05-02 15:04:10|226.84|223.96|226.37|223.49|226.84|223.96|225.75|222.87|0
1651503860000|2022-05-02 15:04:20|226.22|223.34|226.84|223.96|226.84|223.96|226.22|223.34|0
1651503870000|2022-05-02 15:04:30|227.62|224.74|227.77|224.89|227.77|224.89|227.3|224.42|0
1651503880000|2022-05-02 15:04:40|227.62|224.74|227.62|224.74|227.62|224.74|227.46|224.58|0
1651503890000|2022-05-02 15:04:50|227.93|225.05|228.08|225.2|228.08|225.2|227.77|224.89|0
1651503900000|2022-05-02 15:05:00|227.93|225.05|227.77|224.89|228.24|225.36|227.77|224.89|0
1651503910000|2022-05-02 15:05:10|227.62|224.74|227.93|225.05|227.93|225.05|227.62|224.74|0
1651503920000|2022-05-02 15:05:20|227.46|224.58|226.53|223.65|227.62|224.74|226.53|223.65|0
1651503930000|2022-05-02 15:05:30|226.37|223.49|227.3|224.42|227.3|224.42|226.37|223.49|0
1651503940000|2022-05-02 15:05:40|226.84|223.96|225.6|222.72|226.84|223.96|225.6|222.72|0
1651503950000|2022-05-02 15:05:50|225.75|222.87|225.75|222.87|225.91|223.03|225.75|222.87|0
1651503960000|2022-05-02 15:06:00|226.22|223.34|224.67|221.79|227.61|224.73|224.67|221.79|0
1651503970000|2022-05-02 15:06:10|224.36|221.48|224.36|221.48|224.67|221.79|224.36|221.48|0
1651503980000|2022-05-02 15:06:20|223.89|221.01|224.51|221.63|224.51|221.63|223.89|221.01|0
1651503990000|2022-05-02 15:06:30|224.36|221.48|222.82|219.94|224.36|221.48|222.82|219.94|0
1651504000000|2022-05-02 15:06:40|220.98|218.1|222.05|219.17|222.05|219.17|220.98|218.1|0
1651504010000|2022-05-02 15:06:50|222.51|219.63|223.12|220.24|223.59|220.71|222.51|219.63|0
1651504020000|2022-05-02 15:07:00|222.66|219.78|221.59|218.71|222.66|219.78|221.59|218.71|0
1651504030000|2022-05-02 15:07:10|221.89|219.01|222.97|220.09|222.97|220.09|221.89|219.01|0
1651504040000|2022-05-02 15:07:20|223.28|220.4|223.28|220.4|223.28|220.4|223.12|220.24|0
1651504050000|2022-05-02 15:07:30|222.35|219.47|222.35|219.47|222.51|219.63|222.35|219.47|0
1651504060000|2022-05-02 15:07:40|223.12|220.24|223.82|220.94|223.82|220.94|222.97|220.09|0
1651504070000|2022-05-02 15:07:50|223.74|220.86|223.12|220.24|223.74|220.86|222.97|220.09|0
1651504080000|2022-05-02 15:08:00|223.43|220.55|223.74|220.86|223.74|220.86|223.28|220.4|0
1651504090000|2022-05-02 15:08:10|223.58|220.7|223.58|220.7|223.58|220.7|222.81|219.93|0
1651504100000|2022-05-02 15:08:20|223.74|220.86|224.82|221.94|224.82|221.94|223.74|220.86|0
1651504110000|2022-05-02 15:08:30|224.97|222.09|224.97|222.09|224.97|222.09|224.9|222.02|0
1651504120000|2022-05-02 15:08:40|224.66|221.78|224.35|221.47|224.66|221.78|224.35|221.47|0
1651504130000|2022-05-02 15:08:50|224.2|221.32|224.51|221.63|224.66|221.78|224.2|221.32|0
1651504140000|2022-05-02 15:09:00|224.2|221.32|223.43|220.55|224.2|221.32|223.43|220.55|0
1651504150000|2022-05-02 15:09:10|223.51|220.63|223.58|220.7|223.74|220.86|223.51|220.63|0
1651504160000|2022-05-02 15:09:20|224.35|221.47|223.89|221.01|224.35|221.47|223.89|221.01|0
1651504170000|2022-05-02 15:09:30|223.58|220.7|223.58|220.7|224.05|221.17|223.58|220.7|0
1651504180000|2022-05-02 15:09:40|223.12|220.24|223.58|220.7|223.74|220.86|223.12|220.24|0
1651504190000|2022-05-02 15:09:50|222.97|220.09|222.97|220.09|223.12|220.24|222.97|220.09|0
1651504200000|2022-05-02 15:10:00|222.81|219.93|223.43|220.55|223.43|220.55|222.74|219.86|0
1651504210000|2022-05-02 15:10:10|222.97|220.09|223.89|221.01|223.89|221.01|222.97|220.09|0
1651504220000|2022-05-02 15:10:20|224.04|221.16|224.97|222.09|224.97|222.09|224.04|221.16|0
1651504230000|2022-05-02 15:10:30|224.9|222.02|225.13|222.25|225.13|222.25|224.9|222.02|0
1651504240000|2022-05-02 15:10:40|224.82|221.94|225.28|222.4|225.28|222.4|224.66|221.78|0
1651504250000|2022-05-02 15:10:50|225.59|222.71|224.97|222.09|225.59|222.71|224.82|221.94|0
1651504260000|2022-05-02 15:11:00|225.43|222.55|224.66|221.78|225.43|222.55|224.66|221.78|0
1651504270000|2022-05-02 15:11:10|224.97|222.09|225.74|222.86|225.9|223.02|224.97|222.09|0
1651504280000|2022-05-02 15:11:20|225.36|222.48|225.12|222.24|225.43|222.55|225.12|222.24|0
1651504290000|2022-05-02 15:11:30|224.82|221.94|226.05|223.17|226.05|223.17|224.82|221.94|0
1651504300000|2022-05-02 15:11:40|225.43|222.55|225.12|222.24|225.43|222.55|224.97|222.09|0
1651504310000|2022-05-02 15:11:50|226.33|223.45|225.56|222.68|226.33|223.45|225.26|222.38|0
1651504320000|2022-05-02 15:12:00|224.95|222.07|225.26|222.38|225.26|222.38|224.49|221.61|0
1651504330000|2022-05-02 15:12:10|224.95|222.07|224.49|221.61|224.95|222.07|224.49|221.61|0
1651504340000|2022-05-02 15:12:20|224.33|221.45|231.05|228.17|231.05|228.17|224.33|221.45|0
1651504350000|2022-05-02 15:12:30|232.33|229.45|231.73|228.85|232.56|229.68|231.73|228.85|0
1651504360000|2022-05-02 15:12:40|231.88|229|221.8|218.92|231.88|229|221.8|218.92|0
1651504370000|2022-05-02 15:12:50|223.55|220.67|224.63|221.75|224.63|221.75|223.55|220.67|0
1651504380000|2022-05-02 15:13:00|224.17|221.29|224.38|221.5|224.38|221.5|224.07|221.19|0
1651504390000|2022-05-02 15:13:10|224.61|221.73|221|218.12|224.61|221.73|221|218.12|0
1651504400000|2022-05-02 15:13:20|221.31|218.43|221.54|218.66|221.61|218.73|221.31|218.43|0
1651504410000|2022-05-02 15:13:30|221.61|218.73|222.53|219.65|222.53|219.65|221.61|218.73|0
1651504420000|2022-05-02 15:13:40|222.99|220.11|223.15|220.27|223.15|220.27|222.46|219.58|0
1651504430000|2022-05-02 15:13:50|222.84|219.96|223.07|220.19|223.07|220.19|222.38|219.5|0
1651504440000|2022-05-02 15:14:00|222.99|220.11|222.84|219.96|223.45|220.57|222.84|219.96|0
1651504450000|2022-05-02 15:14:10|222.38|219.5|222|219.12|222.38|219.5|221.92|219.04|0
1651504460000|2022-05-02 15:14:20|222.07|219.19|221.54|218.66|222.23|219.35|221.54|218.66|0
1651504470000|2022-05-02 15:14:30|221.77|218.89|221.92|219.04|222.23|219.35|221.77|218.89|0
1651504480000|2022-05-02 15:14:40|221.85|218.97|221.61|218.73|222|219.12|221.46|218.58|0
1651504490000|2022-05-02 15:14:50|221.31|218.43|219.78|216.9|221.31|218.43|219.78|216.9|0
1651504500000|2022-05-02 15:15:00|219.93|217.05|221.77|218.89|221.77|218.89|219.93|217.05|0
1651504510000|2022-05-02 15:15:10|221.31|218.43|222.68|219.8|222.68|219.8|221.31|218.43|0
1651504520000|2022-05-02 15:15:20|222.38|219.5|222.22|219.34|222.38|219.5|222.07|219.19|0
1651504530000|2022-05-02 15:15:30|221.61|218.73|221.46|218.58|221.61|218.73|221.31|218.43|0
1651504540000|2022-05-02 15:15:40|221.15|218.27|220.54|217.66|221.15|218.27|220.54|217.66|0
1651504550000|2022-05-02 15:15:50|221|218.12|222.99|220.11|222.99|220.11|221|218.12|0
1651504560000|2022-05-02 15:16:00|223.91|221.03|225.76|222.88|225.76|222.88|223.91|221.03|0
1651504570000|2022-05-02 15:16:10|225.46|222.58|225.3|222.42|225.46|222.58|225.15|222.27|0
1651504580000|2022-05-02 15:16:20|226.07|223.19|226.23|223.35|226.23|223.35|225.76|222.88|0
1651504590000|2022-05-02 15:16:30|225.92|223.04|225.76|222.88|226.69|223.81|225.76|222.88|0
1651504600000|2022-05-02 15:16:40|226.23|223.35|226.54|223.66|226.54|223.66|226.23|223.35|0
1651504610000|2022-05-02 15:16:50|227|224.12|227.16|224.28|227.16|224.28|226.54|223.66|0
1651504620000|2022-05-02 15:17:00|227.78|224.9|228.56|225.68|228.56|225.68|227.78|224.9|0
1651504630000|2022-05-02 15:17:10|228.71|225.83|230.12|227.24|230.12|227.24|228.71|225.83|0
1651504640000|2022-05-02 15:17:20|229.96|227.08|231.37|228.49|231.37|228.49|229.96|227.08|0
1651504650000|2022-05-02 15:17:30|231.06|228.18|231.69|228.81|232.32|229.44|231.06|228.18|0
1651504660000|2022-05-02 15:17:40|231.53|228.65|232.24|229.36|232.24|229.36|231.53|228.65|0
1651504670000|2022-05-02 15:17:50|232.63|229.75|233.26|230.38|233.26|230.38|232.47|229.59|0
1651504680000|2022-05-02 15:18:00|232.47|229.59|232.63|229.75|232.63|229.75|232.32|229.44|0
1651504690000|2022-05-02 15:18:10|232.95|230.07|232.95|230.07|232.95|230.07|232.32|229.44|0
1651504700000|2022-05-02 15:18:20|232.63|229.75|232.47|229.59|232.63|229.75|232.16|229.28|0
1651504710000|2022-05-02 15:18:30|232.63|229.75|231.22|228.34|232.79|229.91|231.22|228.34|0
1651504720000|2022-05-02 15:18:40|230.59|227.71|231.22|228.34|231.22|228.34|230.59|227.71|0
1651504730000|2022-05-02 15:18:50|230.9|228.02|230.9|228.02|231.21|228.33|230.59|227.71|0
1651504740000|2022-05-02 15:19:00|229.65|226.77|230.2|227.32|230.2|227.32|229.65|226.77|0
1651504750000|2022-05-02 15:19:10|229.96|227.08|230.27|227.39|230.27|227.39|229.18|226.3|0
1651504760000|2022-05-02 15:19:20|229.49|226.61|230.59|227.71|230.59|227.71|229.49|226.61|0
1651504770000|2022-05-02 15:19:30|230.74|227.86|230.59|227.71|230.9|228.02|230.59|227.71|0
1651504780000|2022-05-02 15:19:40|230.9|228.02|231.06|228.18|231.21|228.33|230.9|228.02|0
1651504790000|2022-05-02 15:19:50|230.74|227.86|231.21|228.33|231.53|228.65|230.74|227.86|0
1651504800000|2022-05-02 15:20:00|231.53|228.65|231.37|228.49|231.61|228.73|231.06|228.18|0
1651504810000|2022-05-02 15:20:10|231.53|228.65|231.21|228.33|231.53|228.65|230.9|228.02|0
1651504820000|2022-05-02 15:20:20|231.84|228.96|231.53|228.65|231.84|228.96|231.53|228.65|0
1651504830000|2022-05-02 15:20:30|231.37|228.49|231.06|228.18|231.37|228.49|230.74|227.86|0
1651504840000|2022-05-02 15:20:40|231.68|228.8|232.16|229.28|232.16|229.28|231.68|228.8|0
1651504850000|2022-05-02 15:20:50|232.47|229.59|232|229.12|232.47|229.59|232|229.12|0
1651504860000|2022-05-02 15:21:00|232.16|229.28|232.94|230.06|232.94|230.06|232.16|229.28|0
1651504870000|2022-05-02 15:21:10|232.79|229.91|232.78|229.9|232.79|229.91|232.47|229.59|0
1651504880000|2022-05-02 15:21:20|232.16|229.28|231.37|228.49|232.31|229.43|231.37|228.49|0
1651504890000|2022-05-02 15:21:30|230.43|227.55|230.9|228.02|230.9|228.02|230.43|227.55|0
1651504900000|2022-05-02 15:21:40|230.43|227.55|230.43|227.55|230.58|227.7|230.43|227.55|0
1651504910000|2022-05-02 15:21:50|230.74|227.86|229.65|226.77|230.74|227.86|229.65|226.77|0
1651504920000|2022-05-02 15:22:00|229.18|226.3|229.1|226.22|229.49|226.61|229.1|226.22|0
1651504930000|2022-05-02 15:22:10|229.33|226.45|229.33|226.45|229.49|226.61|229.33|226.45|0
1651504940000|2022-05-02 15:22:20|229.49|226.61|228.4|225.52|229.49|226.61|228.4|225.52|0
1651504950000|2022-05-02 15:22:30|228.55|225.67|229.02|226.14|229.02|226.14|228.4|225.52|0
1651504960000|2022-05-02 15:22:40|229.18|226.3|228.4|225.52|229.18|226.3|228.4|225.52|0
1651504970000|2022-05-02 15:22:50|228.24|225.36|227.62|224.74|228.24|225.36|227.62|224.74|0
1651504980000|2022-05-02 15:23:00|228.08|225.2|228.71|225.83|228.71|225.83|228.08|225.2|0
1651504990000|2022-05-02 15:23:10|228.86|225.98|228.08|225.2|228.86|225.98|228.08|225.2|0
1651505000000|2022-05-02 15:23:20|228.4|225.52|228.4|225.52|228.48|225.6|228.4|225.52|0
1651505010000|2022-05-02 15:23:30|228.55|225.67|229.33|226.45|229.33|226.45|228.55|225.67|0
1651505020000|2022-05-02 15:23:40|228.86|225.98|229.49|226.61|229.49|226.61|228.86|225.98|0
1651505030000|2022-05-02 15:23:50|229.64|226.76|228.24|225.36|229.64|226.76|228.24|225.36|0
1651505040000|2022-05-02 15:24:00|228.4|225.52|229.02|226.14|229.02|226.14|228.4|225.52|0
1651505050000|2022-05-02 15:24:10|228.86|225.98|229.64|226.76|229.64|226.76|228.86|225.98|0
1651505060000|2022-05-02 15:24:20|229.8|226.92|230.27|227.39|230.27|227.39|229.8|226.92|0
1651505070000|2022-05-02 15:24:30|230.11|227.23|230.11|227.23|230.11|227.23|229.8|226.92|0
1651505080000|2022-05-02 15:24:40|229.64|226.76|229.96|227.08|229.96|227.08|229.64|226.76|0
1651505090000|2022-05-02 15:24:50|229.64|226.76|229.33|226.45|229.64|226.76|229.33|226.45|0
1651505100000|2022-05-02 15:25:00|228.71|225.83|230.04|227.16|230.74|227.86|228.71|225.83|0
1651505110000|2022-05-02 15:25:10|230.58|227.7|230.58|227.7|230.58|227.7|230.27|227.39|0
1651505120000|2022-05-02 15:25:20|231.84|228.96|232.15|229.27|232.47|229.59|231.84|228.96|0
1651505130000|2022-05-02 15:25:30|231.05|228.17|230.74|227.86|231.21|228.33|230.74|227.86|0
1651505140000|2022-05-02 15:25:40|231.21|228.33|231.05|228.17|231.68|228.8|231.05|228.17|0
1651505150000|2022-05-02 15:25:50|229.88|227|227.3|224.42|229.88|227|227.3|224.42|0
1651505160000|2022-05-02 15:26:00|226.22|223.34|225.44|222.56|226.22|223.34|225.44|222.56|0
1651505170000|2022-05-02 15:26:10|226.22|223.34|227.15|224.27|227.3|224.42|226.22|223.34|0
1651505180000|2022-05-02 15:26:20|227.07|224.19|227.15|224.27|227.61|224.73|227.07|224.19|0
1651505190000|2022-05-02 15:26:30|227.61|224.73|229.33|226.45|229.33|226.45|227.61|224.73|0
1651505200000|2022-05-02 15:26:40|230.11|227.23|229.64|226.76|230.42|227.54|229.64|226.76|0
1651505210000|2022-05-02 15:26:50|229.33|226.45|229.17|226.29|229.33|226.45|228.86|225.98|0
1651505220000|2022-05-02 15:27:00|229.64|226.76|230.11|227.23|230.11|227.23|229.64|226.76|0
1651505230000|2022-05-02 15:27:10|231.52|228.64|233.41|230.53|233.41|230.53|231.52|228.64|0
1651505240000|2022-05-02 15:27:20|233.33|230.45|233.25|230.37|233.49|230.61|233.25|230.37|0
1651505250000|2022-05-02 15:27:30|233.72|230.84|231.83|228.95|233.72|230.84|231.36|228.48|0
1651505260000|2022-05-02 15:27:40|232.46|229.58|233.09|230.21|233.09|230.21|232.46|229.58|0
1651505270000|2022-05-02 15:27:50|233.41|230.53|233.41|230.53|233.41|230.53|233.09|230.21|0
1651505280000|2022-05-02 15:28:00|233.88|231|233.41|230.53|233.88|231|233.09|230.21|0
1651505290000|2022-05-02 15:28:10|233.57|230.69|232.94|230.06|233.57|230.69|232.94|230.06|0
1651505300000|2022-05-02 15:28:20|232.62|229.74|232.3|229.42|232.62|229.74|232.15|229.27|0
1651505310000|2022-05-02 15:28:30|231.83|228.95|231.68|228.8|232.3|229.42|231.68|228.8|0
1651505320000|2022-05-02 15:28:40|231.05|228.17|230.42|227.54|231.05|228.17|230.42|227.54|0
1651505330000|2022-05-02 15:28:50|229.95|227.07|230.11|227.23|230.11|227.23|229.48|226.6|0
1651505340000|2022-05-02 15:29:00|230.73|227.85|231.05|228.17|231.68|228.8|230.73|227.85|0
1651505350000|2022-05-02 15:29:10|231.36|228.48|232.3|229.42|232.3|229.42|231.29|228.41|0
1651505360000|2022-05-02 15:29:20|232.62|229.74|229.99|227.11|232.62|229.74|229.99|227.11|0
1651505370000|2022-05-02 15:29:30|230.78|227.9|231.8|228.92|232.43|229.55|230.78|227.9|0
1651505380000|2022-05-02 15:29:40|232.43|229.55|231.41|228.53|232.43|229.55|231.25|228.37|0
1651505390000|2022-05-02 15:29:50|231.57|228.69|231.57|228.69|231.57|228.69|231.25|228.37|0
1651505400000|2022-05-02 15:30:00|231.41|228.53|230.31|227.43|231.41|228.53|230.31|227.43|0
1651505410000|2022-05-02 15:30:10|230.55|227.67|230.31|227.43|230.94|228.06|230.31|227.43|0
1651505420000|2022-05-02 15:30:20|230.78|227.9|231.09|228.21|231.56|228.68|230.63|227.75|0
1651505430000|2022-05-02 15:30:30|231.25|228.37|232.12|229.24|232.19|229.31|231.25|228.37|0
1651505440000|2022-05-02 15:30:40|232.19|229.31|232.03|229.15|232.66|229.78|232.03|229.15|0
1651505450000|2022-05-02 15:30:50|232.35|229.47|233.29|230.41|233.76|230.88|232.35|229.47|0
1651505460000|2022-05-02 15:31:00|233.13|230.25|233.29|230.41|233.29|230.41|232.12|229.24|0
1651505470000|2022-05-02 15:31:10|233.13|230.25|233.29|230.41|233.29|230.41|232.66|229.78|0
1651505480000|2022-05-02 15:31:20|233.76|230.88|234.24|231.36|234.24|231.36|233.76|230.88|0
1651505490000|2022-05-02 15:31:30|233.29|230.41|233.61|230.73|233.61|230.73|232.98|230.1|0
1651505500000|2022-05-02 15:31:40|233.29|230.41|233.13|230.25|233.29|230.41|232.98|230.1|0
1651505510000|2022-05-02 15:31:50|233.92|231.04|234.24|231.36|234.24|231.36|233.29|230.41|0
1651505520000|2022-05-02 15:32:00|234.08|231.2|235.03|232.15|235.03|232.15|234.08|231.2|0
1651505530000|2022-05-02 15:32:10|235.18|232.3|234.24|231.36|235.18|232.3|234.24|231.36|0
1651505540000|2022-05-02 15:32:20|234.55|231.67|234.39|231.51|234.55|231.67|234.24|231.36|0
1651505550000|2022-05-02 15:32:30|234.08|231.2|234.55|231.67|234.55|231.67|233.92|231.04|0
1651505560000|2022-05-02 15:32:40|234.39|231.51|234.39|231.51|234.55|231.67|234.24|231.36|0
1651505570000|2022-05-02 15:32:50|233.92|231.04|232.19|229.31|233.92|231.04|232.19|229.31|0
1651505580000|2022-05-02 15:33:00|232.97|230.09|232.66|229.78|233.29|230.41|232.66|229.78|0
1651505590000|2022-05-02 15:33:10|232.35|229.47|230|227.12|232.35|229.47|230|227.12|0
1651505600000|2022-05-02 15:33:20|230.31|227.43|230.47|227.59|231.25|228.37|229.45|226.57|0
1651505610000|2022-05-02 15:33:30|230.31|227.43|229.53|226.65|230.47|227.59|229.53|226.65|0
1651505620000|2022-05-02 15:33:40|229.92|227.04|228.13|225.25|229.92|227.04|228.13|225.25|0
1651505630000|2022-05-02 15:33:50|229.53|226.65|229.37|226.49|230.15|227.27|229.37|226.49|0
1651505640000|2022-05-02 15:34:00|228.52|225.64|225.96|223.08|228.52|225.64|225.96|223.08|0
1651505650000|2022-05-02 15:34:10|226.11|223.23|226.73|223.85|227.04|224.16|226.11|223.23|0
1651505660000|2022-05-02 15:34:20|226.89|224.01|228.13|225.25|228.13|225.25|226.89|224.01|0
1651505670000|2022-05-02 15:34:30|228.28|225.4|228.9|226.02|229.37|226.49|228.28|225.4|0
1651505680000|2022-05-02 15:34:40|229.37|226.49|229.22|226.34|229.37|226.49|228.9|226.02|0
1651505690000|2022-05-02 15:34:50|229.37|226.49|228.9|226.02|229.37|226.49|228.9|226.02|0
1651505700000|2022-05-02 15:35:00|228.13|225.25|228.44|225.56|228.44|225.56|227.35|224.47|0
1651505710000|2022-05-02 15:35:10|227.74|224.86|228.28|225.4|228.28|225.4|227.74|224.86|0
1651505720000|2022-05-02 15:35:20|229.06|226.18|229.37|226.49|229.37|226.49|229.06|226.18|0
1651505730000|2022-05-02 15:35:30|229.06|226.18|228.75|225.87|229.06|226.18|228.28|225.4|0
1651505740000|2022-05-02 15:35:40|228.28|225.4|228.44|225.56|229.06|226.18|228.28|225.4|0
1651505750000|2022-05-02 15:35:50|228.28|225.4|228.9|226.02|229.53|226.65|228.28|225.4|0
1651505760000|2022-05-02 15:36:00|228.13|225.25|228.28|225.4|228.9|226.02|227.97|225.09|0
1651505770000|2022-05-02 15:36:10|228.21|225.33|226.89|224.01|228.21|225.33|226.89|224.01|0
1651505780000|2022-05-02 15:36:20|226.42|223.54|226.58|223.7|227.04|224.16|226.42|223.54|0
1651505790000|2022-05-02 15:36:30|226.42|223.54|225.49|222.61|226.42|223.54|225.19|222.31|0
1651505800000|2022-05-02 15:36:40|225.03|222.15|224.42|221.54|225.03|222.15|224.42|221.54|0
1651505810000|2022-05-02 15:36:50|224.57|221.69|224.57|221.69|225.19|222.31|224.57|221.69|0
1651505820000|2022-05-02 15:37:00|224.72|221.84|224.88|222|224.88|222|224.57|221.69|0
1651505830000|2022-05-02 15:37:10|224.5|221.62|224.72|221.84|225.19|222.31|224.5|221.62|0
1651505840000|2022-05-02 15:37:20|225.03|222.15|224.72|221.84|225.03|222.15|224.57|221.69|0
1651505850000|2022-05-02 15:37:30|225.03|222.15|225.18|222.3|225.65|222.77|225.03|222.15|0
1651505860000|2022-05-02 15:37:40|225.03|222.15|224.41|221.53|225.34|222.46|224.41|221.53|0
1651505870000|2022-05-02 15:37:50|224.88|222|224.72|221.84|224.88|222|224.41|221.53|0
1651505880000|2022-05-02 15:38:00|225.03|222.15|224.57|221.69|225.03|222.15|224.57|221.69|0
1651505890000|2022-05-02 15:38:10|224.72|221.84|223.34|220.46|224.72|221.84|223.34|220.46|0
1651505900000|2022-05-02 15:38:20|224.57|221.69|225.8|222.92|225.8|222.92|224.41|221.53|0
1651505910000|2022-05-02 15:38:30|226.26|223.38|227.5|224.62|227.5|224.62|226.26|223.38|0
1651505920000|2022-05-02 15:38:40|227.04|224.16|228.2|225.32|228.2|225.32|227.04|224.16|0
1651505930000|2022-05-02 15:38:50|228.74|225.86|229.37|226.49|229.37|226.49|228.74|225.86|0
1651505940000|2022-05-02 15:39:00|230.15|227.27|230.7|227.82|230.7|227.82|229.84|226.96|0
1651505950000|2022-05-02 15:39:10|231.87|228.99|232.34|229.46|232.5|229.62|231.87|228.99|0
1651505960000|2022-05-02 15:39:20|232.65|229.77|233.13|230.25|233.13|230.25|232.65|229.77|0
1651505970000|2022-05-02 15:39:30|232.81|229.93|233.28|230.4|233.28|230.4|232.81|229.93|0
1651505980000|2022-05-02 15:39:40|231.87|228.99|232.81|229.93|232.81|229.93|231.4|228.52|0
1651505990000|2022-05-02 15:39:50|233.28|230.4|232.65|229.77|233.28|230.4|232.65|229.77|0
1651506000000|2022-05-02 15:40:00|233.44|230.56|232.5|229.62|233.44|230.56|232.5|229.62|0
1651506010000|2022-05-02 15:40:10|232.18|229.3|232.34|229.46|232.5|229.62|231.71|228.83|0
1651506020000|2022-05-02 15:40:20|232.18|229.3|232.65|229.77|232.65|229.77|231.87|228.99|0
1651506030000|2022-05-02 15:40:30|232.81|229.93|232.5|229.62|232.81|229.93|232.5|229.62|0
1651506040000|2022-05-02 15:40:40|232.65|229.77|232.81|229.93|232.81|229.93|232.11|229.23|0
1651506050000|2022-05-02 15:40:50|232.18|229.3|231.87|228.99|232.18|229.3|231.87|228.99|0
1651506060000|2022-05-02 15:41:00|231.08|228.2|231.24|228.36|231.24|228.36|230.93|228.05|0
1651506070000|2022-05-02 15:41:10|230.3|227.42|230.61|227.73|230.77|227.89|230.3|227.42|0
1651506080000|2022-05-02 15:41:20|230.46|227.58|230.46|227.58|230.46|227.58|230.3|227.42|0
1651506090000|2022-05-02 15:41:30|231.4|228.52|231.4|228.52|231.71|228.83|231.24|228.36|0
1651506100000|2022-05-02 15:41:40|232.49|229.61|232.02|229.14|232.89|230.01|232.02|229.14|0
1651506110000|2022-05-02 15:41:50|232.18|229.3|232.65|229.77|232.73|229.85|232.1|229.22|0
1651506120000|2022-05-02 15:42:00|233.44|230.56|233.28|230.4|233.44|230.56|233.12|230.24|0
1651506130000|2022-05-02 15:42:10|234.23|231.35|234.7|231.82|235.17|232.29|234.23|231.35|0
1651506140000|2022-05-02 15:42:20|235.02|232.14|235.49|232.61|235.49|232.61|235.02|232.14|0
1651506150000|2022-05-02 15:42:30|235.17|232.29|234.7|231.82|235.17|232.29|234.7|231.82|0
1651506160000|2022-05-02 15:42:40|233.75|230.87|234.07|231.19|234.07|231.19|232.96|230.08|0
1651506170000|2022-05-02 15:42:50|234.31|231.43|235.17|232.29|235.17|232.29|234.07|231.19|0
1651506180000|2022-05-02 15:43:00|235.01|232.13|234.54|231.66|235.01|232.13|234.54|231.66|0
1651506190000|2022-05-02 15:43:10|233.75|230.87|233.52|230.64|233.75|230.87|233.52|230.64|0
1651506200000|2022-05-02 15:43:20|232.49|229.61|232.65|229.77|232.65|229.77|232.34|229.46|0
1651506210000|2022-05-02 15:43:30|233.12|230.24|234.22|231.34|234.22|231.34|233.12|230.24|0
1651506220000|2022-05-02 15:43:40|234.07|231.19|232.81|229.93|234.07|231.19|232.81|229.93|0
1651506230000|2022-05-02 15:43:50|231.71|228.83|227.5|224.62|231.71|228.83|227.19|224.31|0
1651506240000|2022-05-02 15:44:00|227.19|224.31|228.51|225.63|228.51|225.63|227.19|224.31|0
1651506250000|2022-05-02 15:44:10|229.05|226.17|229.21|226.33|229.36|226.48|228.82|225.94|0
1651506260000|2022-05-02 15:44:20|229.05|226.17|229.99|227.11|229.99|227.11|229.05|226.17|0
1651506270000|2022-05-02 15:44:30|230.3|227.42|230.45|227.57|230.45|227.57|230.07|227.19|0
1651506280000|2022-05-02 15:44:40|230.77|227.89|230.61|227.73|230.77|227.89|230.45|227.57|0
1651506290000|2022-05-02 15:44:50|230.22|227.34|231.71|228.83|231.71|228.83|230.22|227.34|0
1651506300000|2022-05-02 15:45:00|231.39|228.51|231.86|228.98|232.02|229.14|231.39|228.51|0
1651506310000|2022-05-02 15:45:10|232.33|229.45|232.33|229.45|232.65|229.77|232.33|229.45|0
1651506320000|2022-05-02 15:45:20|232.02|229.14|232.8|229.92|232.8|229.92|232.02|229.14|0
1651506330000|2022-05-02 15:45:30|232.33|229.45|232.02|229.14|232.65|229.77|232.02|229.14|0
1651506340000|2022-05-02 15:45:40|231.63|228.75|231.79|228.91|231.86|228.98|231.63|228.75|0
1651506350000|2022-05-02 15:45:50|231.86|228.98|232.33|229.45|232.33|229.45|231.86|228.98|0
1651506360000|2022-05-02 15:46:00|232.02|229.14|231.7|228.82|232.49|229.61|231.7|228.82|0
1651506370000|2022-05-02 15:46:10|230.69|227.81|231.23|228.35|231.23|228.35|230.69|227.81|0
1651506380000|2022-05-02 15:46:20|231.86|228.98|231.63|228.75|231.86|228.98|231.08|228.2|0
1651506390000|2022-05-02 15:46:30|231.94|229.06|231.16|228.28|231.94|229.06|231.16|228.28|0
1651506400000|2022-05-02 15:46:40|230.92|228.04|230.76|227.88|231.08|228.2|230.76|227.88|0
1651506410000|2022-05-02 15:46:50|230.92|228.04|229.59|226.71|230.92|228.04|229.59|226.71|0
1651506420000|2022-05-02 15:47:00|228.81|225.93|227.95|225.07|228.81|225.93|227.95|225.07|0
1651506430000|2022-05-02 15:47:10|226.78|223.9|227.09|224.21|227.25|224.37|226.01|223.13|0
1651506440000|2022-05-02 15:47:20|227.25|224.37|227.56|224.68|227.56|224.68|227.25|224.37|0
1651506450000|2022-05-02 15:47:30|228.26|225.38|228.89|226.01|228.89|226.01|228.26|225.38|0
1651506460000|2022-05-02 15:47:40|228.49|225.61|228.8|225.92|228.8|225.92|228.49|225.61|0
1651506470000|2022-05-02 15:47:50|229.12|226.24|229.67|226.79|229.67|226.79|229.12|226.24|0
1651506480000|2022-05-02 15:48:00|230.84|227.96|229.74|226.86|230.84|227.96|229.74|226.86|0
1651506490000|2022-05-02 15:48:10|230.05|227.17|230.14|227.26|230.37|227.49|230.05|227.17|0
1651506500000|2022-05-02 15:48:20|230.37|227.49|230.29|227.41|230.37|227.49|230.21|227.33|0
1651506510000|2022-05-02 15:48:30|230.37|227.49|230.05|227.17|230.37|227.49|230.05|227.17|0
1651506520000|2022-05-02 15:48:40|230.45|227.57|230.05|227.17|230.45|227.57|229.9|227.02|0
1651506530000|2022-05-02 15:48:50|229.43|226.55|228.02|225.14|229.43|226.55|228.02|225.14|0
1651506540000|2022-05-02 15:49:00|228.49|225.61|228.8|225.92|228.8|225.92|228.18|225.3|0
1651506550000|2022-05-02 15:49:10|229.27|226.39|229.74|226.86|229.74|226.86|229.27|226.39|0
1651506560000|2022-05-02 15:49:20|229.43|226.55|229.9|227.02|229.9|227.02|229.43|226.55|0
1651506570000|2022-05-02 15:49:30|230.84|227.96|230.21|227.33|230.84|227.96|230.21|227.33|0
1651506580000|2022-05-02 15:49:40|230.37|227.49|230.05|227.17|230.37|227.49|229.98|227.1|0
1651506590000|2022-05-02 15:49:50|230.37|227.49|230.52|227.64|230.52|227.64|230.21|227.33|0
1651506600000|2022-05-02 15:50:00|231.15|228.27|230.84|227.96|231.15|228.27|230.84|227.96|0
1651506610000|2022-05-02 15:50:10|230.68|227.8|231.15|228.27|231.15|228.27|230.68|227.8|0
1651506620000|2022-05-02 15:50:20|230.68|227.8|231.31|228.43|231.31|228.43|230.68|227.8|0
1651506630000|2022-05-02 15:50:30|230.52|227.64|230.05|227.17|230.52|227.64|229.89|227.01|0
1651506640000|2022-05-02 15:50:40|229.82|226.94|228.96|226.08|230.05|227.17|228.96|226.08|0
1651506650000|2022-05-02 15:50:50|229.11|226.23|229.66|226.78|229.89|227.01|229.11|226.23|0
1651506660000|2022-05-02 15:51:00|229.51|226.63|228.96|226.08|230.05|227.17|228.96|226.08|0
1651506670000|2022-05-02 15:51:10|229.11|226.23|230.05|227.17|230.21|227.33|229.11|226.23|0
1651506680000|2022-05-02 15:51:20|230.21|227.33|230.13|227.25|230.68|227.8|229.82|226.94|0
1651506690000|2022-05-02 15:51:30|230.05|227.17|230.68|227.8|230.68|227.8|230.05|227.17|0
1651506700000|2022-05-02 15:51:40|230.21|227.33|229.89|227.01|230.21|227.33|229.42|226.54|0
1651506710000|2022-05-02 15:51:50|230.36|227.48|230.68|227.8|230.68|227.8|230.21|227.33|0
1651506720000|2022-05-02 15:52:00|230.91|228.03|229.42|226.54|230.91|228.03|229.42|226.54|0
1651506730000|2022-05-02 15:52:10|229.58|226.7|229.74|226.86|229.74|226.86|229.11|226.23|0
1651506740000|2022-05-02 15:52:20|230.05|227.17|228.8|225.92|230.05|227.17|228.8|225.92|0
1651506750000|2022-05-02 15:52:30|228.64|225.76|226.47|223.59|228.64|225.76|226.47|223.59|0
1651506760000|2022-05-02 15:52:40|227.09|224.21|228.02|225.14|228.02|225.14|227.09|224.21|0
1651506770000|2022-05-02 15:52:50|228.41|225.53|227.86|224.98|228.8|225.92|227.86|224.98|0
1651506780000|2022-05-02 15:53:00|227.55|224.67|227.24|224.36|227.55|224.67|227.24|224.36|0
1651506790000|2022-05-02 15:53:10|226.55|223.67|226.62|223.74|227.09|224.21|226.55|223.67|0
1651506800000|2022-05-02 15:53:20|227.24|224.36|228.33|225.45|228.33|225.45|227.24|224.36|0
1651506810000|2022-05-02 15:53:30|228.95|226.07|229.27|226.39|229.97|227.09|228.95|226.07|0
1651506820000|2022-05-02 15:53:40|229.35|226.47|229.89|227.01|229.89|227.01|229.35|226.47|0
1651506830000|2022-05-02 15:53:50|229.42|226.54|228.8|225.92|229.42|226.54|228.8|225.92|0
1651506840000|2022-05-02 15:54:00|229.11|226.23|229.58|226.7|229.58|226.7|228.95|226.07|0
1651506850000|2022-05-02 15:54:10|229.73|226.85|229.58|226.7|229.73|226.85|229.58|226.7|0
1651506860000|2022-05-02 15:54:20|229.89|227.01|228.64|225.76|229.89|227.01|228.64|225.76|0
1651506870000|2022-05-02 15:54:30|228.49|225.61|227.71|224.83|228.49|225.61|227.71|224.83|0
1651506880000|2022-05-02 15:54:40|227.79|224.91|227.55|224.67|227.79|224.91|227.08|224.2|0
1651506890000|2022-05-02 15:54:50|227.48|224.6|227.4|224.52|227.86|224.98|227.4|224.52|0
1651506900000|2022-05-02 15:55:00|227.86|224.98|228.02|225.14|228.17|225.29|227.55|224.67|0
1651506910000|2022-05-02 15:55:10|227.08|224.2|228.17|225.29|228.17|225.29|227.08|224.2|0
1651506920000|2022-05-02 15:55:20|229.26|226.38|229.58|226.7|229.58|226.7|229.26|226.38|0
1651506930000|2022-05-02 15:55:30|228.95|226.07|227.39|224.51|228.95|226.07|227.39|224.51|0
1651506940000|2022-05-02 15:55:40|227.71|224.83|226.46|223.58|227.71|224.83|226.46|223.58|0
1651506950000|2022-05-02 15:55:50|224.92|222.04|225.07|222.19|225.07|222.19|224.92|222.04|0
1651506960000|2022-05-02 15:56:00|225.84|222.96|226.93|224.05|226.93|224.05|225.84|222.96|0
1651506970000|2022-05-02 15:56:10|228.02|225.14|227.86|224.98|228.17|225.29|227.86|224.98|0
1651506980000|2022-05-02 15:56:20|227.55|224.67|227.86|224.98|227.86|224.98|227.01|224.13|0
1651506990000|2022-05-02 15:56:30|227.63|224.75|226.77|223.89|227.63|224.75|226.77|223.89|0
1651507000000|2022-05-02 15:56:40|226.85|223.97|225.22|222.34|226.85|223.97|225.22|222.34|0
1651507010000|2022-05-02 15:56:50|224.91|222.03|225.69|222.81|225.69|222.81|224.91|222.03|0
1651507020000|2022-05-02 15:57:00|225.38|222.5|224.61|221.73|225.38|222.5|224.61|221.73|0
1651507030000|2022-05-02 15:57:10|224.76|221.88|224.14|221.26|224.76|221.88|224.14|221.26|0
1651507040000|2022-05-02 15:57:20|223.84|220.96|224.14|221.26|224.14|221.26|223.84|220.96|0
1651507050000|2022-05-02 15:57:30|222.45|219.57|223.22|220.34|223.22|220.34|222.45|219.57|0
1651507060000|2022-05-02 15:57:40|222.84|219.96|223.22|220.34|223.22|220.34|222.84|219.96|0
1651507070000|2022-05-02 15:57:50|224.07|221.19|225.22|222.34|225.22|222.34|224.07|221.19|0
1651507080000|2022-05-02 15:58:00|225.38|222.5|226.62|223.74|226.62|223.74|225.38|222.5|0
1651507090000|2022-05-02 15:58:10|226.7|223.82|226.46|223.58|227.24|224.36|226.46|223.58|0
1651507100000|2022-05-02 15:58:20|226.7|223.82|226.46|223.58|226.7|223.82|226.46|223.58|0
1651507110000|2022-05-02 15:58:30|225.38|222.5|225.61|222.73|225.61|222.73|225.38|222.5|0
1651507120000|2022-05-02 15:58:40|226.46|223.58|225.69|222.81|226.46|223.58|225.69|222.81|0
1651507130000|2022-05-02 15:58:50|225.53|222.65|225.07|222.19|225.53|222.65|224.76|221.88|0
1651507140000|2022-05-02 15:59:00|225.22|222.34|224.45|221.57|225.22|222.34|224.45|221.57|0
1651507150000|2022-05-02 15:59:10|224.68|221.8|225.07|222.19|225.07|222.19|224.53|221.65|0
1651507160000|2022-05-02 15:59:20|224.91|222.03|225.84|222.96|225.84|222.96|224.91|222.03|0
1651507170000|2022-05-02 15:59:30|225.3|222.42|224.91|222.03|225.3|222.42|224.91|222.03|0
1651507180000|2022-05-02 15:59:40|224.45|221.57|223.83|220.95|224.45|221.57|223.52|220.64|0
1651507190000|2022-05-02 15:59:50|223.52|220.64|223.37|220.49|223.68|220.8|223.37|220.49|0
1651507200000|2022-05-02 16:00:00|223.06|220.18|224.14|221.26|224.45|221.57|223.06|220.18|0
1651507210000|2022-05-02 16:00:10|223.68|220.8|224.76|221.88|224.76|221.88|223.37|220.49|0
1651507220000|2022-05-02 16:00:20|224.91|222.03|223.83|220.95|224.91|222.03|223.83|220.95|0
1651507230000|2022-05-02 16:00:30|223.68|220.8|222.76|219.88|223.68|220.8|222.76|219.88|0
1651507240000|2022-05-02 16:00:40|222.45|219.57|220.39|217.51|222.45|219.57|220.39|217.51|0
1651507250000|2022-05-02 16:00:50|220.92|218.04|221.07|218.19|221.07|218.19|220.31|217.43|0
1651507260000|2022-05-02 16:01:00|221.84|218.96|223.37|220.49|223.37|220.49|221.84|218.96|0
1651507270000|2022-05-02 16:01:10|223.68|220.8|224.76|221.88|224.76|221.88|223.68|220.8|0
1651507280000|2022-05-02 16:01:20|225.3|222.42|226.46|223.58|226.46|223.58|225.22|222.34|0
1651507290000|2022-05-02 16:01:30|226.61|223.73|226.77|223.89|226.77|223.89|226.61|223.73|0
1651507300000|2022-05-02 16:01:40|226.61|223.73|226.61|223.73|226.61|223.73|226.46|223.58|0
1651507310000|2022-05-02 16:01:50|226.77|223.89|226.61|223.73|226.77|223.89|226.15|223.27|0
1651507320000|2022-05-02 16:02:00|227|224.12|225.99|223.11|227|224.12|225.99|223.11|0
1651507330000|2022-05-02 16:02:10|226.61|223.73|225.99|223.11|226.61|223.73|225.68|222.8|0
1651507340000|2022-05-02 16:02:20|225.68|222.8|225.84|222.96|225.84|222.96|225.68|222.8|0
1651507350000|2022-05-02 16:02:30|225.99|223.11|225.99|223.11|226.3|223.42|225.99|223.11|0
1651507360000|2022-05-02 16:02:40|225.53|222.65|225.22|222.34|225.68|222.8|225.22|222.34|0
1651507370000|2022-05-02 16:02:50|225.84|222.96|226.61|223.73|226.69|223.81|225.84|222.96|0
1651507380000|2022-05-02 16:03:00|227.39|224.51|228.01|225.13|228.16|225.28|227.39|224.51|0
1651507390000|2022-05-02 16:03:10|228.32|225.44|228.63|225.75|228.94|226.06|228.32|225.44|0
1651507400000|2022-05-02 16:03:20|228.48|225.6|228.32|225.44|228.48|225.6|228.32|225.44|0
1651507410000|2022-05-02 16:03:30|228.48|225.6|228.32|225.44|228.48|225.6|228.32|225.44|0
1651507420000|2022-05-02 16:03:40|228.79|225.91|230.66|227.78|230.66|227.78|228.79|225.91|0
1651507430000|2022-05-02 16:03:50|231.45|228.57|232.86|229.98|232.86|229.98|231.45|228.57|0
1651507440000|2022-05-02 16:04:00|234.44|231.56|234.6|231.72|235.08|232.2|234.44|231.56|0
1651507450000|2022-05-02 16:04:10|234.29|231.41|233.5|230.62|234.29|231.41|233.5|230.62|0
1651507460000|2022-05-02 16:04:20|233.34|230.46|233.5|230.62|233.5|230.62|232.71|229.83|0
1651507470000|2022-05-02 16:04:30|233.18|230.3|232.39|229.51|233.18|230.3|232.39|229.51|0
1651507480000|2022-05-02 16:04:40|232.08|229.2|232.55|229.67|233.18|230.3|232.08|229.2|0
1651507490000|2022-05-02 16:04:50|232.71|229.83|233.18|230.3|233.18|230.3|232.71|229.83|0
1651507500000|2022-05-02 16:05:00|233.34|230.46|232.23|229.35|233.34|230.46|232.23|229.35|0
1651507510000|2022-05-02 16:05:10|232.39|229.51|232.23|229.35|232.47|229.59|232|229.12|0
1651507520000|2022-05-02 16:05:20|231.92|229.04|232.23|229.35|232.39|229.51|231.92|229.04|0
1651507530000|2022-05-02 16:05:30|232.86|229.98|232.31|229.43|232.86|229.98|232.31|229.43|0
1651507540000|2022-05-02 16:05:40|233.34|230.46|233.02|230.14|233.34|230.46|233.02|230.14|0
1651507550000|2022-05-02 16:05:50|233.34|230.46|233.49|230.61|233.65|230.77|233.34|230.46|0
1651507560000|2022-05-02 16:06:00|233.34|230.46|232.39|229.51|233.49|230.61|232.39|229.51|0
1651507570000|2022-05-02 16:06:10|232.7|229.82|232.23|229.35|233.18|230.3|232.23|229.35|0
1651507580000|2022-05-02 16:06:20|232.55|229.67|232.79|229.91|232.79|229.91|232.23|229.35|0
1651507590000|2022-05-02 16:06:30|232.86|229.98|232.86|229.98|232.86|229.98|232.39|229.51|0
1651507600000|2022-05-02 16:06:40|233.02|230.14|232.7|229.82|233.18|230.3|232.7|229.82|0
1651507610000|2022-05-02 16:06:50|232.55|229.67|232.86|229.98|232.94|230.06|232.55|229.67|0
1651507620000|2022-05-02 16:07:00|233.02|230.14|233.18|230.3|233.18|230.3|233.02|230.14|0
1651507630000|2022-05-02 16:07:10|233.33|230.45|233.02|230.14|233.49|230.61|233.02|230.14|0
1651507640000|2022-05-02 16:07:20|233.33|230.45|232.55|229.67|233.65|230.77|232.55|229.67|0
1651507650000|2022-05-02 16:07:30|233.49|230.61|233.97|231.09|233.97|231.09|233.42|230.54|0
1651507660000|2022-05-02 16:07:40|234.12|231.24|233.65|230.77|234.12|231.24|233.49|230.61|0
1651507670000|2022-05-02 16:07:50|234.6|231.72|233.97|231.09|234.6|231.72|233.89|231.01|0
1651507680000|2022-05-02 16:08:00|234.44|231.56|234.6|231.72|234.92|232.04|234.44|231.56|0
1651507690000|2022-05-02 16:08:10|234.28|231.4|233.97|231.09|234.28|231.4|233.81|230.93|0
1651507700000|2022-05-02 16:08:20|233.49|230.61|233.49|230.61|233.49|230.61|233.02|230.14|0
1651507710000|2022-05-02 16:08:30|232.63|229.75|230.5|227.62|232.63|229.75|230.5|227.62|0
1651507720000|2022-05-02 16:08:40|231.29|228.41|231.6|228.72|231.6|228.72|230.82|227.94|0
1651507730000|2022-05-02 16:08:50|232.39|229.51|232.39|229.51|232.39|229.51|231.91|229.03|0
1651507740000|2022-05-02 16:09:00|233.33|230.45|233.17|230.29|233.33|230.45|233.1|230.22|0
1651507750000|2022-05-02 16:09:10|232.86|229.98|233.02|230.14|233.02|230.14|232.7|229.82|0
1651507760000|2022-05-02 16:09:20|233.33|230.45|232.54|229.66|233.57|230.69|232.54|229.66|0
1651507770000|2022-05-02 16:09:30|232.39|229.51|231.44|228.56|232.39|229.51|231.44|228.56|0
1651507780000|2022-05-02 16:09:40|231.68|228.8|231.76|228.88|232.07|229.19|231.68|228.8|0
1651507790000|2022-05-02 16:09:50|231.44|228.56|231.44|228.56|231.76|228.88|231.44|228.56|0
1651507800000|2022-05-02 16:10:00|231.76|228.88|231.44|228.56|231.76|228.88|230.66|227.78|0
1651507810000|2022-05-02 16:10:10|231.91|229.03|231.52|228.64|232.23|229.35|231.52|228.64|0
1651507820000|2022-05-02 16:10:20|232.07|229.19|231.44|228.56|232.07|229.19|231.44|228.56|0
1651507830000|2022-05-02 16:10:30|231.28|228.4|231.44|228.56|231.52|228.64|231.28|228.4|0
1651507840000|2022-05-02 16:10:40|231.13|228.25|231.21|228.33|231.21|228.33|230.42|227.54|0
1651507850000|2022-05-02 16:10:50|230.66|227.78|230.66|227.78|230.66|227.78|230.34|227.46|0
1651507860000|2022-05-02 16:11:00|230.74|227.86|230.97|228.09|230.97|228.09|230.58|227.7|0
1651507870000|2022-05-02 16:11:10|231.28|228.4|230.66|227.78|231.28|228.4|230.5|227.62|0
1651507880000|2022-05-02 16:11:20|230.81|227.93|230.81|227.93|231.28|228.4|230.81|227.93|0
1651507890000|2022-05-02 16:11:30|231.13|228.25|230.66|227.78|231.13|228.25|230.66|227.78|0
1651507900000|2022-05-02 16:11:40|230.97|228.09|231.28|228.4|231.44|228.56|230.97|228.09|0
1651507910000|2022-05-02 16:11:50|231.44|228.56|231.6|228.72|231.6|228.72|231.13|228.25|0
1651507920000|2022-05-02 16:12:00|231.75|228.87|232.07|229.19|232.78|229.9|231.75|228.87|0
1651507930000|2022-05-02 16:12:10|231.91|229.03|230.81|227.93|232.07|229.19|230.81|227.93|0
1651507940000|2022-05-02 16:12:20|229.87|226.99|229.87|226.99|230.03|227.15|229.87|226.99|0
1651507950000|2022-05-02 16:12:30|230.03|227.15|230.5|227.62|230.65|227.77|230.03|227.15|0
1651507960000|2022-05-02 16:12:40|230.03|227.15|230.97|228.09|230.97|228.09|230.03|227.15|0
1651507970000|2022-05-02 16:12:50|231.12|228.24|231.12|228.24|231.12|228.24|230.97|228.09|0
1651507980000|2022-05-02 16:13:00|231.28|228.4|232.7|229.82|232.7|229.82|231.28|228.4|0
1651507990000|2022-05-02 16:13:10|232.78|229.9|232.22|229.34|232.78|229.9|232.22|229.34|0
1651508000000|2022-05-02 16:13:20|232.38|229.5|231.68|228.8|232.38|229.5|231.12|228.24|0
1651508010000|2022-05-02 16:13:30|232.07|229.19|231.91|229.03|232.15|229.27|231.91|229.03|0
1651508020000|2022-05-02 16:13:40|232.07|229.19|231.91|229.03|232.07|229.19|231.91|229.03|0
1651508030000|2022-05-02 16:13:50|232.07|229.19|232.38|229.5|232.54|229.66|232.07|229.19|0
1651508040000|2022-05-02 16:14:00|232.85|229.97|231.91|229.03|232.85|229.97|231.44|228.56|0
1651508050000|2022-05-02 16:14:10|232.07|229.19|231.44|228.56|232.07|229.19|231.44|228.56|0
1651508060000|2022-05-02 16:14:20|231.28|228.4|230.03|227.15|231.28|228.4|230.03|227.15|0
1651508070000|2022-05-02 16:14:30|229.4|226.52|229.95|227.07|229.95|227.07|229.4|226.52|0
1651508080000|2022-05-02 16:14:40|230.03|227.15|229.87|226.99|230.11|227.23|229.87|226.99|0
1651508090000|2022-05-02 16:14:50|229.71|226.83|229.56|226.68|229.71|226.83|229.56|226.68|0
1651508100000|2022-05-02 16:15:00|230.5|227.62|229.64|226.76|230.5|227.62|229.24|226.36|0
1651508110000|2022-05-02 16:15:10|229.56|226.68|229.4|226.52|229.56|226.68|228.62|225.74|0
1651508120000|2022-05-02 16:15:20|230.18|227.3|229.56|226.68|230.18|227.3|229.4|226.52|0
1651508130000|2022-05-02 16:15:30|230.34|227.46|230.49|227.61|230.81|227.93|230.34|227.46|0
1651508140000|2022-05-02 16:15:40|230.65|227.77|230.96|228.08|231.12|228.24|230.65|227.77|0
1651508150000|2022-05-02 16:15:50|231.44|228.56|230.96|228.08|231.44|228.56|230.96|228.08|0
1651508160000|2022-05-02 16:16:00|231.44|228.56|231.28|228.4|232.06|229.18|231.28|228.4|0
1651508170000|2022-05-02 16:16:10|230.81|227.93|230.34|227.46|230.81|227.93|230.34|227.46|0
1651508180000|2022-05-02 16:16:20|230.18|227.3|230.18|227.3|230.18|227.3|229.79|226.91|0
1651508190000|2022-05-02 16:16:30|229.55|226.67|229.55|226.67|229.64|226.76|229.55|226.67|0
1651508200000|2022-05-02 16:16:40|229.4|226.52|230.02|227.14|230.02|227.14|229.4|226.52|0
1651508210000|2022-05-02 16:16:50|229.87|226.99|230.02|227.14|230.02|227.14|229.55|226.67|0
1651508220000|2022-05-02 16:17:00|230.34|227.46|229.55|226.67|230.34|227.46|229.55|226.67|0
1651508230000|2022-05-02 16:17:10|230.18|227.3|229.55|226.67|230.18|227.3|229.09|226.21|0
1651508240000|2022-05-02 16:17:20|229.87|226.99|229.4|226.52|229.87|226.99|229.4|226.52|0
1651508250000|2022-05-02 16:17:30|229.55|226.67|229.4|226.52|229.55|226.67|229.4|226.52|0
1651508260000|2022-05-02 16:17:40|229.87|226.99|229.71|226.83|229.87|226.99|229.71|226.83|0
1651508270000|2022-05-02 16:17:50|229.08|226.2|228.77|225.89|229.4|226.52|228.77|225.89|0
1651508280000|2022-05-02 16:18:00|228.3|225.42|227.99|225.11|228.62|225.74|227.84|224.96|0
1651508290000|2022-05-02 16:18:10|228.3|225.42|227.99|225.11|228.3|225.42|227.84|224.96|0
1651508300000|2022-05-02 16:18:20|227.53|224.65|228.46|225.58|228.46|225.58|227.53|224.65|0
1651508310000|2022-05-02 16:18:30|228.15|225.27|228.23|225.35|228.23|225.35|228.15|225.27|0
1651508320000|2022-05-02 16:18:40|227.84|224.96|227.53|224.65|227.84|224.96|227.53|224.65|0
1651508330000|2022-05-02 16:18:50|226.9|224.02|224.74|221.86|226.9|224.02|224.74|221.86|0
1651508340000|2022-05-02 16:19:00|225.05|222.17|225.35|222.47|225.35|222.47|224.58|221.7|0
1651508350000|2022-05-02 16:19:10|224.74|221.86|225.35|222.47|225.35|222.47|224.74|221.86|0
1651508360000|2022-05-02 16:19:20|224.89|222.01|225.05|222.17|225.05|222.17|224.58|221.7|0
1651508370000|2022-05-02 16:19:30|224.89|222.01|225.2|222.32|225.2|222.32|224.89|222.01|0
1651508380000|2022-05-02 16:19:40|225.66|222.78|224.05|221.17|225.66|222.78|224.05|221.17|0
1651508390000|2022-05-02 16:19:50|222.89|220.01|222.73|219.85|222.89|220.01|222.66|219.78|0
1651508400000|2022-05-02 16:20:00|222.58|219.7|222.12|219.24|222.89|220.01|222.12|219.24|0
1651508410000|2022-05-02 16:20:10|222.27|219.39|221.51|218.63|222.43|219.55|221.51|218.63|0
1651508420000|2022-05-02 16:20:20|219.68|216.8|219.53|216.65|219.68|216.8|219.22|216.34|0
1651508430000|2022-05-02 16:20:30|219.83|216.95|220.44|217.56|220.44|217.56|219.68|216.8|0
1651508440000|2022-05-02 16:20:40|220.29|217.41|219.83|216.95|220.29|217.41|219.83|216.95|0
1651508450000|2022-05-02 16:20:50|219.68|216.8|219.68|216.8|219.68|216.8|219.52|216.64|0
1651508460000|2022-05-02 16:21:00|219.22|216.34|219.22|216.34|219.22|216.34|219.22|216.34|0
1651508470000|2022-05-02 16:21:10|219.37|216.49|219.37|216.49|219.52|216.64|219.37|216.49|0
1651508480000|2022-05-02 16:21:20|218.61|215.73|218.46|215.58|218.84|215.96|218.46|215.58|0
1651508490000|2022-05-02 16:21:30|218.92|216.04|219.83|216.95|219.83|216.95|218.92|216.04|0
1651508500000|2022-05-02 16:21:40|219.68|216.8|219.68|216.8|219.68|216.8|219.37|216.49|0
1651508510000|2022-05-02 16:21:50|219.83|216.95|220.44|217.56|220.59|217.71|219.83|216.95|0
1651508520000|2022-05-02 16:22:00|220.59|217.71|220.44|217.56|221.05|218.17|220.29|217.41|0
1651508530000|2022-05-02 16:22:10|220.74|217.86|220.9|218.02|221.05|218.17|220.74|217.86|0
1651508540000|2022-05-02 16:22:20|220.67|217.79|220.52|217.64|220.82|217.94|220.52|217.64|0
1651508550000|2022-05-02 16:22:30|220.97|218.09|219.98|217.1|220.97|218.09|219.98|217.1|0
1651508560000|2022-05-02 16:22:40|220.44|217.56|220.74|217.86|221.05|218.17|220.44|217.56|0
1651508570000|2022-05-02 16:22:50|220.97|218.09|220.89|218.01|220.97|218.09|220.74|217.86|0
1651508580000|2022-05-02 16:23:00|220.74|217.86|220.74|217.86|220.89|218.01|220.59|217.71|0
1651508590000|2022-05-02 16:23:10|220.59|217.71|220.59|217.71|220.59|217.71|220.21|217.33|0
1651508600000|2022-05-02 16:23:20|219.98|217.1|220.28|217.4|220.28|217.4|219.98|217.1|0
1651508610000|2022-05-02 16:23:30|220.59|217.71|220.13|217.25|220.59|217.71|220.13|217.25|0
1651508620000|2022-05-02 16:23:40|219.98|217.1|219.67|216.79|219.98|217.1|219.45|216.57|0
1651508630000|2022-05-02 16:23:50|219.83|216.95|219.83|216.95|219.83|216.95|219.6|216.72|0
1651508640000|2022-05-02 16:24:00|220.28|217.4|221.05|218.17|221.05|218.17|220.28|217.4|0
1651508650000|2022-05-02 16:24:10|221.66|218.78|222.12|219.24|222.27|219.39|221.66|218.78|0
1651508660000|2022-05-02 16:24:20|221.96|219.08|222.42|219.54|222.58|219.7|221.96|219.08|0
1651508670000|2022-05-02 16:24:30|222.58|219.7|222.58|219.7|223.04|220.16|222.27|219.39|0
1651508680000|2022-05-02 16:24:40|222.88|220|223.34|220.46|223.34|220.46|222.88|220|0
1651508690000|2022-05-02 16:24:50|223.96|221.08|223.81|220.93|223.96|221.08|223.81|220.93|0
1651508700000|2022-05-02 16:25:00|223.5|220.62|223.96|221.08|223.96|221.08|223.04|220.16|0
1651508710000|2022-05-02 16:25:10|224.58|221.7|225.19|222.31|225.19|222.31|224.58|221.7|0
1651508720000|2022-05-02 16:25:20|224.88|222|225.5|222.62|225.5|222.62|224.42|221.54|0
1651508730000|2022-05-02 16:25:30|224.58|221.7|224.73|221.85|224.73|221.85|224.42|221.54|0
1651508740000|2022-05-02 16:25:40|225.04|222.16|225.43|222.55|225.81|222.93|225.04|222.16|0
1651508750000|2022-05-02 16:25:50|225.5|222.62|225.5|222.62|225.5|222.62|225.35|222.47|0
1651508760000|2022-05-02 16:26:00|224.88|222|224.88|222|225.66|222.78|224.88|222|0
1651508770000|2022-05-02 16:26:10|225.19|222.31|225.35|222.47|225.35|222.47|225.19|222.31|0
1651508780000|2022-05-02 16:26:20|225.04|222.16|224.88|222|225.35|222.47|224.88|222|0
1651508790000|2022-05-02 16:26:30|225.35|222.47|225.19|222.31|226.05|223.17|225.19|222.31|0
1651508800000|2022-05-02 16:26:40|225.5|222.62|225.81|222.93|225.81|222.93|225.5|222.62|0
1651508810000|2022-05-02 16:26:50|225.66|222.78|226.36|223.48|226.43|223.55|225.66|222.78|0
1651508820000|2022-05-02 16:27:00|226.43|223.55|226.67|223.79|226.67|223.79|226.36|223.48|0
1651508830000|2022-05-02 16:27:10|227.29|224.41|228.14|225.26|228.14|225.26|227.29|224.41|0
1651508840000|2022-05-02 16:27:20|228.45|225.57|227.36|224.48|228.45|225.57|227.36|224.48|0
1651508850000|2022-05-02 16:27:30|227.05|224.17|226.43|223.55|227.05|224.17|226.27|223.39|0
1651508860000|2022-05-02 16:27:40|226.27|223.39|226.12|223.24|226.27|223.39|225.81|222.93|0
1651508870000|2022-05-02 16:27:50|225.65|222.77|225.04|222.16|225.65|222.77|225.04|222.16|0
1651508880000|2022-05-02 16:28:00|225.96|223.08|225.5|222.62|225.96|223.08|225.34|222.46|0
1651508890000|2022-05-02 16:28:10|225.65|222.77|225.81|222.93|226.2|223.32|225.65|222.77|0
1651508900000|2022-05-02 16:28:20|225.96|223.08|226.12|223.24|226.27|223.39|225.81|222.93|0
1651508910000|2022-05-02 16:28:30|226.27|223.39|227.2|224.32|227.2|224.32|226.27|223.39|0
1651508920000|2022-05-02 16:28:40|227.83|224.95|227.05|224.17|227.83|224.95|227.05|224.17|0
1651508930000|2022-05-02 16:28:50|226.58|223.7|226.27|223.39|226.58|223.7|226.12|223.24|0
1651508940000|2022-05-02 16:29:00|225.96|223.08|225.73|222.85|225.96|223.08|225.42|222.54|0
1651508950000|2022-05-02 16:29:10|225.34|222.46|226.27|223.39|226.27|223.39|225.34|222.46|0
1651508960000|2022-05-02 16:29:20|225.96|223.08|226.12|223.24|226.27|223.39|225.96|223.08|0
1651508970000|2022-05-02 16:29:30|225.65|222.77|225.34|222.46|225.65|222.77|225.34|222.46|0
1651508980000|2022-05-02 16:29:40|225.58|222.7|225.5|222.62|225.65|222.77|225.34|222.46|0
1651508990000|2022-05-02 16:29:50|225.27|222.39|225.19|222.31|225.5|222.62|225.19|222.31|0
1651509000000|2022-05-02 16:30:00|224.57|221.69|224.42|221.54|224.88|222|223.95|221.07|0
1651509010000|2022-05-02 16:30:10|225.03|222.15|225.5|222.62|225.5|222.62|224.5|221.62|0
1651509020000|2022-05-02 16:30:20|225.19|222.31|224.26|221.38|225.19|222.31|224.11|221.23|0
1651509030000|2022-05-02 16:30:30|224.5|221.62|224.26|221.38|224.5|221.62|224.26|221.38|0
1651509040000|2022-05-02 16:30:40|224.72|221.84|224.26|221.38|224.72|221.84|224.26|221.38|0
1651509050000|2022-05-02 16:30:50|223.65|220.77|223.65|220.77|223.65|220.77|223.49|220.61|0
1651509060000|2022-05-02 16:31:00|224.11|221.23|224.42|221.54|224.42|221.54|224.11|221.23|0
1651509070000|2022-05-02 16:31:10|224.11|221.23|225.5|222.62|225.5|222.62|224.11|221.23|0
1651509080000|2022-05-02 16:31:20|225.34|222.46|226.12|223.24|226.27|223.39|225.34|222.46|0
1651509090000|2022-05-02 16:31:30|226.42|223.54|226.42|223.54|226.74|223.86|226.42|223.54|0
1651509100000|2022-05-02 16:31:40|226.27|223.39|226.27|223.39|226.27|223.39|225.96|223.08|0
1651509110000|2022-05-02 16:31:50|226.58|223.7|226.58|223.7|226.73|223.85|226.42|223.54|0
1651509120000|2022-05-02 16:32:00|226.11|223.23|226.58|223.7|226.89|224.01|226.11|223.23|0
1651509130000|2022-05-02 16:32:10|226.35|223.47|225.8|222.92|226.66|223.78|225.8|222.92|0
1651509140000|2022-05-02 16:32:20|225.49|222.61|223.64|220.76|225.49|222.61|223.64|220.76|0
1651509150000|2022-05-02 16:32:30|223.03|220.15|223.49|220.61|223.57|220.69|223.03|220.15|0
1651509160000|2022-05-02 16:32:40|223.34|220.46|223.8|220.92|223.8|220.92|223.34|220.46|0
1651509170000|2022-05-02 16:32:50|224.41|221.53|223.95|221.07|224.41|221.53|223.64|220.76|0
1651509180000|2022-05-02 16:33:00|224.41|221.53|223.26|220.38|224.41|221.53|223.18|220.3|0
1651509190000|2022-05-02 16:33:10|223.34|220.46|221.95|219.07|223.34|220.46|221.95|219.07|0
1651509200000|2022-05-02 16:33:20|222.41|219.53|222.41|219.53|222.57|219.69|222.41|219.53|0
1651509210000|2022-05-02 16:33:30|222.57|219.69|222.57|219.69|222.87|219.99|222.57|219.69|0
1651509220000|2022-05-02 16:33:40|222.49|219.61|222.72|219.84|222.72|219.84|222.41|219.53|0
1651509230000|2022-05-02 16:33:50|222.41|219.53|223.03|220.15|223.03|220.15|222.41|219.53|0
1651509240000|2022-05-02 16:34:00|222.87|219.99|222.26|219.38|222.95|220.07|222.26|219.38|0
1651509250000|2022-05-02 16:34:10|222.41|219.53|223.33|220.45|223.33|220.45|222.41|219.53|0
1651509260000|2022-05-02 16:34:20|223.64|220.76|224.1|221.22|224.1|221.22|223.49|220.61|0
1651509270000|2022-05-02 16:34:30|223.8|220.92|223.49|220.61|223.95|221.07|223.49|220.61|0
1651509280000|2022-05-02 16:34:40|224.1|221.22|223.86|221.46|224.1|221.46|223.86|221.22|0
1651509290000|2022-05-02 16:34:50|223.56|221.16|222.48|220.08|223.56|221.16|222.33|219.93|0
1651509300000|2022-05-02 16:35:00|221.79|219.39|218.91|216.51|221.79|219.39|218.91|216.51|0
1651509310000|2022-05-02 16:35:10|219.21|216.81|219.06|216.66|219.21|216.81|218.91|216.51|0
1651509320000|2022-05-02 16:35:20|219.21|216.81|221.69|219.29|221.69|219.29|219.21|216.81|0
1651509330000|2022-05-02 16:35:30|222.92|220.52|225.53|223.13|225.53|223.13|222.92|220.52|0
1651509340000|2022-05-02 16:35:40|223.46|221.06|224.86|222.46|225.33|222.93|223.46|221.06|0
1651509350000|2022-05-02 16:35:50|224.55|222.15|222.35|219.95|224.55|222.15|222.35|219.95|0
1651509360000|2022-05-02 16:36:00|222.43|220.03|224.86|222.46|224.86|222.46|222.43|220.03|0
1651509370000|2022-05-02 16:36:10|225.48|223.08|225.88|223|225.88|223.08|225.41|222.53|0
1651509380000|2022-05-02 16:36:20|225.25|222.37|224.48|221.6|225.25|222.37|224.48|221.6|0
1651509390000|2022-05-02 16:36:30|224.01|221.13|223.45|220.57|224.01|221.13|223.24|220.36|0
1651509400000|2022-05-02 16:36:40|223.3|220.42|222.52|219.64|223.3|220.42|222.52|219.64|0
1651509410000|2022-05-02 16:36:50|222.99|220.11|222.52|219.64|222.99|220.11|222.52|219.64|0
1651509420000|2022-05-02 16:37:00|224.08|221.2|224.85|221.97|224.85|221.97|223.92|221.04|0
1651509430000|2022-05-02 16:37:10|225.32|222.44|224.54|221.66|225.32|222.44|224.54|221.66|0
1651509440000|2022-05-02 16:37:20|224.7|221.82|223.92|221.04|225.09|222.21|223.92|221.04|0
1651509450000|2022-05-02 16:37:30|224.08|221.2|224.85|221.97|225.01|222.13|224.08|221.2|0
1651509460000|2022-05-02 16:37:40|224.39|221.51|224.39|221.51|224.39|221.51|223.92|221.04|0
1651509470000|2022-05-02 16:37:50|224.23|221.35|224.39|221.51|224.39|221.51|224.23|221.35|0
1651509480000|2022-05-02 16:38:00|223.92|221.04|224.07|221.19|224.54|221.66|223.92|221.04|0
1651509490000|2022-05-02 16:38:10|224.23|221.35|224.39|221.51|224.39|221.51|223.92|221.04|0
1651509500000|2022-05-02 16:38:20|224.54|221.66|224.16|221.28|224.7|221.82|224.16|221.28|0
1651509510000|2022-05-02 16:38:30|224.07|221.19|225.01|222.13|225.01|222.13|224.07|221.19|0
1651509520000|2022-05-02 16:38:40|224.54|221.66|223.14|220.26|224.54|221.66|223.14|220.26|0
1651509530000|2022-05-02 16:38:50|223.61|220.73|222.83|219.95|223.61|220.73|222.83|219.95|0
1651509540000|2022-05-02 16:39:00|222.99|220.11|223.45|220.57|223.45|220.57|222.83|219.95|0
1651509550000|2022-05-02 16:39:10|223.92|221.04|224.38|221.5|224.47|221.59|223.92|221.04|0
1651509560000|2022-05-02 16:39:20|224.07|221.19|225.16|222.28|225.16|222.28|224.07|221.19|0
1651509570000|2022-05-02 16:39:30|225.63|222.75|226.5|223.62|226.57|223.69|225.63|222.75|0
1651509580000|2022-05-02 16:39:40|225.94|223.06|226.88|224|226.88|224|225.94|223.06|0
1651509590000|2022-05-02 16:39:50|226.81|223.93|226.57|223.69|227.2|224.32|226.57|223.69|0
1651509600000|2022-05-02 16:40:00|226.96|224.08|226.26|223.38|226.96|224.08|226.26|223.38|0
1651509610000|2022-05-02 16:40:10|225.79|222.91|225.32|222.44|225.94|223.06|225.32|222.44|0
1651509620000|2022-05-02 16:40:20|224.85|221.97|224.38|221.5|224.85|221.97|224.23|221.35|0
1651509630000|2022-05-02 16:40:30|224.54|221.66|224.78|221.9|224.85|221.97|224.54|221.66|0
1651509640000|2022-05-02 16:40:40|224.85|221.97|225.47|222.59|225.47|222.59|224.85|221.97|0
1651509650000|2022-05-02 16:40:50|225.32|222.44|225.01|222.13|225.32|222.44|225.01|222.13|0
1651509660000|2022-05-02 16:41:00|224.69|221.81|225.79|222.91|225.79|222.91|224.54|221.66|0
1651509670000|2022-05-02 16:41:10|225.32|222.44|226.1|223.22|226.1|223.22|225.32|222.44|0
1651509680000|2022-05-02 16:41:20|225.79|222.91|226.1|223.22|226.1|223.22|225.79|222.91|0
1651509690000|2022-05-02 16:41:30|226.41|223.53|227.82|224.94|227.82|224.94|226.41|223.53|0
1651509700000|2022-05-02 16:41:40|227.67|224.79|227.35|224.47|227.67|224.79|227.35|224.47|0
1651509710000|2022-05-02 16:41:50|227.67|224.79|228.14|225.26|228.22|225.34|227.67|224.79|0
1651509720000|2022-05-02 16:42:00|228.06|225.18|227.98|225.1|228.06|225.18|227.82|224.94|0
1651509730000|2022-05-02 16:42:10|227.82|224.94|227.75|224.87|227.98|225.1|227.75|224.87|0
1651509740000|2022-05-02 16:42:20|227.67|224.79|227.82|224.94|227.82|224.94|227.67|224.79|0
1651509750000|2022-05-02 16:42:30|227.98|225.1|228.06|225.18|228.14|225.26|227.82|224.94|0
1651509760000|2022-05-02 16:42:40|228.29|225.41|227.51|224.63|228.29|225.41|227.51|224.63|0
1651509770000|2022-05-02 16:42:50|227.35|224.47|227.66|224.78|227.82|224.94|227.35|224.47|0
1651509780000|2022-05-02 16:43:00|227.98|225.1|228.45|225.57|228.45|225.57|227.98|225.1|0
1651509790000|2022-05-02 16:43:10|228.77|225.89|228.61|225.73|229.08|226.2|228.61|225.73|0
1651509800000|2022-05-02 16:43:20|228.92|226.04|228.45|225.57|228.92|226.04|228.45|225.57|0
1651509810000|2022-05-02 16:43:30|228.77|225.89|228.77|225.89|228.92|226.04|228.29|225.41|0
1651509820000|2022-05-02 16:43:40|228.92|226.04|228.92|226.04|229.08|226.2|228.77|225.89|0
1651509830000|2022-05-02 16:43:50|228.77|225.89|227.9|225.02|228.77|225.89|227.82|224.94|0
1651509840000|2022-05-02 16:44:00|227.82|224.94|227.98|225.1|228.45|225.57|227.82|224.94|0
1651509850000|2022-05-02 16:44:10|228.29|225.41|228.61|225.73|228.61|225.73|228.29|225.41|0
1651509860000|2022-05-02 16:44:20|229.08|226.2|228.76|225.88|229.08|226.2|228.61|225.73|0
1651509870000|2022-05-02 16:44:30|229.08|226.2|229.24|226.36|229.24|226.36|229.08|226.2|0
1651509880000|2022-05-02 16:44:40|228.92|226.04|228.13|225.25|228.92|226.04|228.13|225.25|0
1651509890000|2022-05-02 16:44:50|228.29|225.41|228.45|225.57|228.45|225.57|228.13|225.25|0
1651509900000|2022-05-02 16:45:00|228.92|226.04|228.92|226.04|228.92|226.04|228.53|225.65|0
1651509910000|2022-05-02 16:45:10|229.24|226.36|228.92|226.04|229.24|226.36|228.92|226.04|0
1651509920000|2022-05-02 16:45:20|229.24|226.36|229.08|226.2|229.32|226.44|229|226.12|0
1651509930000|2022-05-02 16:45:30|229.39|226.51|229.39|226.51|229.48|226.6|229.08|226.2|0
1651509940000|2022-05-02 16:45:40|228.92|226.04|229.24|226.36|229.39|226.51|228.92|226.04|0
1651509950000|2022-05-02 16:45:50|229.71|226.83|229.71|226.83|229.71|226.83|229.55|226.67|0
1651509960000|2022-05-02 16:46:00|230.34|227.46|230.97|228.09|231.29|228.41|230.34|227.46|0
1651509970000|2022-05-02 16:46:10|230.5|227.62|230.97|228.09|231.13|228.25|230.5|227.62|0
1651509980000|2022-05-02 16:46:20|230.5|227.62|230.11|227.23|230.66|227.78|230.11|227.23|0
1651509990000|2022-05-02 16:46:30|229.55|226.67|228.21|225.33|229.87|226.99|228.21|225.33|0
1651510000000|2022-05-02 16:46:40|228.92|226.04|228.76|225.88|228.92|226.04|228.29|225.41|0
1651510010000|2022-05-02 16:46:50|228.45|225.57|228.45|225.57|228.45|225.57|228.13|225.25|0
1651510020000|2022-05-02 16:47:00|228.6|225.72|229.39|226.51|229.39|226.51|228.6|225.72|0
1651510030000|2022-05-02 16:47:10|229.87|226.99|230.34|227.46|230.34|227.46|229.87|226.99|0
1651510040000|2022-05-02 16:47:20|230.5|227.62|229.55|226.67|230.5|227.62|229.55|226.67|0
1651510050000|2022-05-02 16:47:30|229.39|226.51|228.92|226.04|229.39|226.51|228.6|225.72|0
1651510060000|2022-05-02 16:47:40|229.23|226.35|229.71|226.83|229.71|226.83|229.23|226.35|0
1651510070000|2022-05-02 16:47:50|229.87|226.99|229.23|226.35|229.87|226.99|229.23|226.35|0
1651510080000|2022-05-02 16:48:00|228.84|225.96|229|226.12|229.55|226.67|228.84|225.96|0
1651510090000|2022-05-02 16:48:10|229.39|226.51|229.08|226.2|229.55|226.67|229.08|226.2|0
1651510100000|2022-05-02 16:48:20|228.92|226.04|229.55|226.67|229.55|226.67|228.92|226.04|0
1651510110000|2022-05-02 16:48:30|230.02|227.14|229.86|226.98|230.18|227.3|229.86|226.98|0
1651510120000|2022-05-02 16:48:40|230.18|227.3|229.79|226.91|230.18|227.3|229.71|226.83|0
1651510130000|2022-05-02 16:48:50|229.86|226.98|229.47|226.59|229.86|226.98|229.39|226.51|0
1651510140000|2022-05-02 16:49:00|228.76|225.88|229.07|226.19|229.07|226.19|228.76|225.88|0
1651510150000|2022-05-02 16:49:10|228.13|225.25|227.82|224.94|228.13|225.25|227.66|224.78|0
1651510160000|2022-05-02 16:49:20|228.21|225.33|228.44|225.56|228.6|225.72|228.21|225.33|0
1651510170000|2022-05-02 16:49:30|229.23|226.35|229.86|226.98|229.86|226.98|229.23|226.35|0
1651510180000|2022-05-02 16:49:40|229.71|226.83|229.39|226.51|229.71|226.83|229.39|226.51|0
1651510190000|2022-05-02 16:49:50|229.07|226.19|229.86|226.98|229.86|226.98|229.07|226.19|0
1651510200000|2022-05-02 16:50:00|230.5|227.62|230.5|227.62|230.5|227.62|230.18|227.3|0
1651510210000|2022-05-02 16:50:10|230.34|227.46|230.5|227.62|230.65|227.77|230.34|227.46|0
1651510220000|2022-05-02 16:50:20|230.34|227.46|230.49|227.61|230.65|227.77|230.34|227.46|0
1651510230000|2022-05-02 16:50:30|229.86|226.98|229.94|227.06|229.94|227.06|229.86|226.98|0
1651510240000|2022-05-02 16:50:40|229.86|226.98|229.39|226.51|229.86|226.98|229.39|226.51|0
1651510250000|2022-05-02 16:50:50|230.18|227.3|229.47|226.59|230.18|227.3|229.47|226.59|0
1651510260000|2022-05-02 16:51:00|229.55|226.67|229.86|226.98|229.86|226.98|229.39|226.51|0
1651510270000|2022-05-02 16:51:10|230.18|227.3|230.49|227.61|230.49|227.61|230.18|227.3|0
1651510280000|2022-05-02 16:51:20|230.34|227.46|229.94|227.06|230.34|227.46|229.94|227.06|0
1651510290000|2022-05-02 16:51:30|229.39|226.51|230.18|227.3|230.18|227.3|229.39|226.51|0
1651510300000|2022-05-02 16:51:40|230.02|227.14|230.65|227.77|230.65|227.77|230.02|227.14|0
1651510310000|2022-05-02 16:51:50|230.81|227.93|230.18|227.3|230.97|228.09|230.18|227.3|0
1651510320000|2022-05-02 16:52:00|230.49|227.61|230.02|227.14|230.49|227.61|230.02|227.14|0
1651510330000|2022-05-02 16:52:10|230.26|227.38|231.6|228.72|231.6|228.72|230.26|227.38|0
1651510340000|2022-05-02 16:52:20|231.13|228.25|230.97|228.09|231.13|228.25|230.81|227.93|0
1651510350000|2022-05-02 16:52:30|231.13|228.25|231.76|228.88|231.76|228.88|231.13|228.25|0
1651510360000|2022-05-02 16:52:40|231.05|228.17|230.97|228.09|231.6|228.72|230.97|228.09|0
1651510370000|2022-05-02 16:52:50|231.13|228.25|231.44|228.56|231.44|228.56|231.13|228.25|0
1651510380000|2022-05-02 16:53:00|231.13|228.25|231.76|228.88|231.76|228.88|231.13|228.25|0
1651510390000|2022-05-02 16:53:10|231.6|228.72|232.24|229.36|232.24|229.36|231.44|228.56|0
1651510400000|2022-05-02 16:53:20|232.4|229.52|231.28|228.4|232.4|229.52|231.28|228.4|0
1651510410000|2022-05-02 16:53:30|231.6|228.72|232.4|229.52|232.4|229.52|231.6|228.72|0
1651510420000|2022-05-02 16:53:40|233.19|230.31|232.55|229.67|233.19|230.31|232.55|229.67|0
1651510430000|2022-05-02 16:53:50|232.87|229.99|233.19|230.31|233.19|230.31|232.87|229.99|0
1651510440000|2022-05-02 16:54:00|233.35|230.47|234.79|231.91|234.79|231.91|233.35|230.47|0
1651510450000|2022-05-02 16:54:10|235.11|232.23|234.95|232.07|235.35|232.47|234.95|232.07|0
1651510460000|2022-05-02 16:54:20|235.27|232.39|235.43|232.55|235.43|232.55|235.27|232.39|0
1651510470000|2022-05-02 16:54:30|235.27|232.39|234.95|232.07|235.27|232.39|234.95|232.07|0
1651510480000|2022-05-02 16:54:40|234.79|231.91|235.11|232.23|235.27|232.39|234.79|231.91|0
1651510490000|2022-05-02 16:54:50|235.19|232.31|234.47|231.59|235.19|232.31|234.47|231.59|0
1651510500000|2022-05-02 16:55:00|234.63|231.75|235.43|232.55|235.43|232.55|234.63|231.75|0
1651510510000|2022-05-02 16:55:10|235.27|232.39|235.51|232.63|235.51|232.63|235.27|232.39|0
1651510520000|2022-05-02 16:55:20|235.43|232.55|236.39|233.51|236.39|233.51|235.27|232.39|0
1651510530000|2022-05-02 16:55:30|236.07|233.19|235.27|232.39|236.07|233.19|234.95|232.07|0
1651510540000|2022-05-02 16:55:40|234.47|231.59|234.15|231.27|234.47|231.59|234.15|231.27|0
1651510550000|2022-05-02 16:55:50|234.63|231.75|232.71|229.83|234.63|231.75|232.71|229.83|0
1651510560000|2022-05-02 16:56:00|232.23|229.35|231.6|228.72|232.71|229.83|231.6|228.72|0
1651510570000|2022-05-02 16:56:10|231.76|228.88|232.07|229.19|232.07|229.19|231.44|228.56|0
1651510580000|2022-05-02 16:56:20|231.76|228.88|232.55|229.67|232.55|229.67|231.76|228.88|0
1651510590000|2022-05-02 16:56:30|233.67|230.79|234.46|231.58|234.46|231.58|233.67|230.79|0
1651510600000|2022-05-02 16:56:40|234.62|231.74|233.83|230.95|234.62|231.74|233.83|230.95|0
1651510610000|2022-05-02 16:56:50|233.51|230.63|233.83|230.95|233.83|230.95|233.35|230.47|0
1651510620000|2022-05-02 16:57:00|233.51|230.63|233.83|230.95|234.3|231.42|233.19|230.31|0
1651510630000|2022-05-02 16:57:10|233.98|231.1|234.14|231.26|234.14|231.26|233.98|231.1|0
1651510640000|2022-05-02 16:57:20|234.3|231.42|234.62|231.74|234.71|231.83|234.3|231.42|0
1651510650000|2022-05-02 16:57:30|234.3|231.42|234.07|231.19|234.3|231.42|233.82|230.94|0
1651510660000|2022-05-02 16:57:40|233.51|230.63|233.82|230.94|234.14|231.26|233.35|230.47|0
1651510670000|2022-05-02 16:57:50|234.3|231.42|235.42|232.54|235.42|232.54|234.3|231.42|0
1651510680000|2022-05-02 16:58:00|235.1|232.22|236.06|233.18|236.23|233.35|235.1|232.22|0
1651510690000|2022-05-02 16:58:10|235.9|233.02|236.87|233.99|237.19|234.31|235.9|233.02|0
1651510700000|2022-05-02 16:58:20|236.39|233.51|237.43|234.55|237.51|234.63|236.39|233.51|0
1651510710000|2022-05-02 16:58:30|238|235.12|237.99|235.11|238|235.12|237.83|234.95|0
1651510720000|2022-05-02 16:58:40|238.48|235.6|237.51|234.63|238.48|235.6|237.51|234.63|0
1651510730000|2022-05-02 16:58:50|237.67|234.79|237.35|234.47|237.83|234.95|237.35|234.47|0
1651510740000|2022-05-02 16:59:00|237.27|234.39|239.12|236.24|239.12|236.24|237.27|234.39|0
1651510750000|2022-05-02 16:59:10|239.45|236.57|240.1|237.22|240.1|237.22|239.45|236.57|0
1651510760000|2022-05-02 16:59:20|239.61|236.73|239.12|236.24|239.61|236.73|239.12|236.24|0
1651510770000|2022-05-02 16:59:30|238.64|235.76|238.32|235.44|238.64|235.76|238.32|235.44|0
1651510780000|2022-05-02 16:59:40|238.64|235.76|238.4|235.52|238.64|235.76|238.4|235.52|0
1651510790000|2022-05-02 16:59:50|238.32|235.44|238.15|235.27|238.48|235.6|238.15|235.27|0
1651510800000|2022-05-02 17:00:00|238.48|235.6|237.83|234.95|238.48|235.6|237.83|234.95|0
1651510810000|2022-05-02 17:00:10|237.67|234.79|238.48|235.6|238.48|235.6|237.67|234.79|0
1651510820000|2022-05-02 17:00:20|238.15|235.27|238.64|235.76|238.64|235.76|237.67|234.79|0
1651510830000|2022-05-02 17:00:30|238.48|235.6|238.64|235.76|238.8|235.92|238.48|235.6|0
1651510840000|2022-05-02 17:00:40|238.8|235.92|238.64|235.76|238.8|235.92|238.64|235.76|0
1651510850000|2022-05-02 17:00:50|238.8|235.92|238.48|235.6|238.8|235.92|238.32|235.44|0
1651510860000|2022-05-02 17:01:00|237.99|235.11|238.48|235.6|238.64|235.76|237.99|235.11|0
1651510870000|2022-05-02 17:01:10|238.64|235.76|239.78|236.9|239.94|237.06|238.64|235.76|0
1651510880000|2022-05-02 17:01:20|239.94|237.06|240.42|237.54|240.42|237.54|239.94|237.06|0
1651510890000|2022-05-02 17:01:30|240.26|237.38|239.78|236.9|240.42|237.54|239.78|236.9|0
1651510900000|2022-05-02 17:01:40|240.34|237.46|238.97|236.09|241.06|238.18|238.97|236.09|0
1651510910000|2022-05-02 17:01:50|238.33|235.45|238.65|235.77|238.65|235.77|238.33|235.45|0
1651510920000|2022-05-02 17:02:00|238.81|235.93|239.78|236.9|239.78|236.9|238.65|235.77|0
1651510930000|2022-05-02 17:02:10|240.1|237.22|240.18|237.3|240.18|237.3|240.1|237.22|0
1651510940000|2022-05-02 17:02:20|240.26|237.38|239.94|237.06|240.26|237.38|239.77|236.89|0
1651510950000|2022-05-02 17:02:30|240.42|237.54|240.26|237.38|240.42|237.54|240.26|237.38|0
1651510960000|2022-05-02 17:02:40|240.42|237.54|240.9|238.02|240.9|238.02|240.42|237.54|0
1651510970000|2022-05-02 17:02:50|241.06|238.18|241.87|238.99|241.87|238.99|241.06|238.18|0
1651510980000|2022-05-02 17:03:00|241.71|238.83|242.03|239.15|242.36|239.48|241.71|238.83|0
1651510990000|2022-05-02 17:03:10|242.36|239.48|243.17|240.29|243.17|240.29|242.36|239.48|0
1651511000000|2022-05-02 17:03:20|242.84|239.96|244.3|241.42|244.3|241.42|242.84|239.96|0
1651511010000|2022-05-02 17:03:30|244.14|241.26|244.3|241.42|244.3|241.42|244.14|241.26|0
1651511020000|2022-05-02 17:03:40|244.46|241.58|244.95|242.07|244.95|242.07|244.46|241.58|0
1651511030000|2022-05-02 17:03:50|244.63|241.75|245.12|242.24|245.12|242.24|244.46|241.58|0
1651511040000|2022-05-02 17:04:00|245.28|242.4|245.6|242.72|245.93|243.05|245.28|242.4|0
1651511050000|2022-05-02 17:04:10|245.44|242.56|245.93|243.05|245.93|243.05|245.44|242.56|0
1651511060000|2022-05-02 17:04:20|246.09|243.21|246.09|243.21|246.09|243.21|245.93|243.05|0
1651511070000|2022-05-02 17:04:30|245.77|242.89|245.11|242.23|245.77|242.89|245.11|242.23|0
1651511080000|2022-05-02 17:04:40|245.28|242.4|244.79|241.91|245.28|242.4|244.63|241.75|0
1651511090000|2022-05-02 17:04:50|244.14|241.26|243.81|240.93|244.14|241.26|243.81|240.93|0
1651511100000|2022-05-02 17:05:00|243.65|240.77|243.81|240.93|244.46|241.58|243.65|240.77|0
1651511110000|2022-05-02 17:05:10|243.65|240.77|242.84|239.96|243.65|240.77|242.84|239.96|0
1651511120000|2022-05-02 17:05:20|242.19|239.31|241.38|238.5|242.19|239.31|241.38|238.5|0
1651511130000|2022-05-02 17:05:30|241.54|238.66|241.87|238.99|241.87|238.99|241.54|238.66|0
1651511140000|2022-05-02 17:05:40|242.51|239.63|242.19|239.31|242.51|239.63|242.11|239.23|0
1651511150000|2022-05-02 17:05:50|238.57|235.69|241.75|238.87|241.75|238.87|238.57|235.69|0
1651511160000|2022-05-02 17:06:00|242.4|239.52|242.56|239.68|242.56|239.68|242.4|239.52|0
1651511170000|2022-05-02 17:06:10|242.24|239.36|242.4|239.52|242.4|239.52|242.24|239.36|0
1651511180000|2022-05-02 17:06:20|242.56|239.68|242.07|239.19|242.56|239.68|242.07|239.19|0
1651511190000|2022-05-02 17:06:30|242.56|239.68|242.72|239.84|242.72|239.84|242.56|239.68|0
1651511200000|2022-05-02 17:06:40|242.56|239.68|242.56|239.68|242.72|239.84|242.56|239.68|0
1651511210000|2022-05-02 17:06:50|242.72|239.84|242.72|239.84|242.72|239.84|242.72|239.84|0
1651511220000|2022-05-02 17:07:00|242.48|239.6|242.4|239.52|242.48|239.6|242.4|239.52|0
1651511230000|2022-05-02 17:07:10|242.56|239.68|242.16|239.28|242.56|239.68|242.16|239.28|0
1651511240000|2022-05-02 17:07:20|241.75|238.87|240.45|237.57|241.75|238.87|240.45|237.57|0
1651511250000|2022-05-02 17:07:30|240.38|237.5|240.13|237.25|240.38|237.5|240.13|237.25|0
1651511260000|2022-05-02 17:07:40|239.97|237.09|239|236.12|239.97|237.09|239|236.12|0
1651511270000|2022-05-02 17:07:50|239.16|236.28|238.84|235.96|239.16|236.28|238.36|235.48|0
1651511280000|2022-05-02 17:08:00|240.13|237.25|237.88|235|240.13|237.25|237.88|235|0
1651511290000|2022-05-02 17:08:10|237.72|234.84|234.68|231.8|237.72|234.84|234.68|231.8|0
1651511300000|2022-05-02 17:08:20|235.32|232.44|234.84|231.96|235.32|232.44|234.6|231.72|0
1651511310000|2022-05-02 17:08:30|235|232.12|235.8|232.92|236.11|233.23|235|232.12|0
1651511320000|2022-05-02 17:08:40|236.11|233.23|235.79|232.91|236.11|233.23|235.79|232.91|0
1651511330000|2022-05-02 17:08:50|235.95|233.07|236.59|233.71|236.59|233.71|235.95|233.07|0
1651511340000|2022-05-02 17:09:00|237.56|234.68|237.8|234.92|237.8|234.92|237.23|234.35|0
1651511350000|2022-05-02 17:09:10|237.88|235|238.36|235.48|238.36|235.48|237.88|235|0
1651511360000|2022-05-02 17:09:20|238.2|235.32|239.16|236.28|239.16|236.28|238.2|235.32|0
1651511370000|2022-05-02 17:09:30|239|236.12|239.32|236.44|239.32|236.44|238.84|235.96|0
1651511380000|2022-05-02 17:09:40|236.75|233.87|235.79|232.91|236.75|233.87|235.32|232.44|0
1651511390000|2022-05-02 17:09:50|236.43|233.55|237.23|234.35|237.39|234.51|236.43|233.55|0
1651511400000|2022-05-02 17:10:00|237.71|234.83|237.32|234.44|237.71|234.83|237.23|234.35|0
1651511410000|2022-05-02 17:10:10|237.71|234.83|238.36|235.48|238.36|235.48|237.71|234.83|0
1651511420000|2022-05-02 17:10:20|238.2|235.32|238.04|235.16|238.36|235.48|238.04|235.16|0
1651511430000|2022-05-02 17:10:30|238.36|235.48|237.23|234.35|238.36|235.48|237.23|234.35|0
1651511440000|2022-05-02 17:10:40|236.84|233.96|235.63|232.75|236.84|233.96|235.63|232.75|0
1651511450000|2022-05-02 17:10:50|234.04|231.16|232.77|229.89|234.04|231.16|232.77|229.89|0
1651511460000|2022-05-02 17:11:00|233.09|230.21|233.09|230.21|233.09|230.21|232.61|229.73|0
1651511470000|2022-05-02 17:11:10|232.15|229.27|232.95|230.07|233.43|230.55|232.15|229.27|0
1651511480000|2022-05-02 17:11:20|233.27|230.39|233.83|230.95|233.83|230.95|233.27|230.39|0
1651511490000|2022-05-02 17:11:30|234.15|231.27|233.83|230.95|234.15|231.27|233.83|230.95|0
1651511500000|2022-05-02 17:11:40|234.15|231.27|233.99|231.11|234.31|231.43|233.99|231.11|0
1651511510000|2022-05-02 17:11:50|234.15|231.27|234.31|231.43|234.31|231.43|234.15|231.27|0
1651511520000|2022-05-02 17:12:00|234.39|231.51|234.47|231.59|234.47|231.59|234.31|231.43|0
1651511530000|2022-05-02 17:12:10|234.31|231.43|234.95|232.07|234.95|232.07|234.31|231.43|0
1651511540000|2022-05-02 17:12:20|235.43|232.55|234.79|231.91|235.43|232.55|234.79|231.91|0
1651511550000|2022-05-02 17:12:30|235.27|232.39|235.43|232.55|235.43|232.55|235.27|232.39|0
1651511560000|2022-05-02 17:12:40|235.27|232.39|235.59|232.71|235.91|233.03|235.27|232.39|0
1651511570000|2022-05-02 17:12:50|236.07|233.19|236.39|233.51|236.55|233.67|236.07|233.19|0
1651511580000|2022-05-02 17:13:00|236.87|233.99|236.71|233.83|237.03|234.15|236.71|233.83|0
1651511590000|2022-05-02 17:13:10|237.03|234.15|236.71|233.83|237.35|234.47|236.71|233.83|0
1651511600000|2022-05-02 17:13:20|236.23|233.35|236.39|233.51|236.55|233.67|236.23|233.35|0
1651511610000|2022-05-02 17:13:30|235.75|232.87|236.55|233.67|236.55|233.67|235.75|232.87|0
1651511620000|2022-05-02 17:13:40|236.71|233.83|237.19|234.31|237.19|234.31|236.71|233.83|0
1651511630000|2022-05-02 17:13:50|237.51|234.63|236.07|233.19|237.51|234.63|236.07|233.19|0
1651511640000|2022-05-02 17:14:00|237.03|234.15|237.43|234.55|237.43|234.55|237.03|234.15|0
1651511650000|2022-05-02 17:14:10|237.51|234.63|237.03|234.15|237.51|234.63|236.87|233.99|0
1651511660000|2022-05-02 17:14:20|237.19|234.31|236.15|233.27|237.19|234.31|236.15|233.27|0
1651511670000|2022-05-02 17:14:30|236.23|233.35|235.75|232.87|236.23|233.35|235.75|232.87|0
1651511680000|2022-05-02 17:14:40|235.91|233.03|235.75|232.87|235.91|233.03|235.43|232.55|0
1651511690000|2022-05-02 17:14:50|234.95|232.07|233.99|231.11|234.95|232.07|233.83|230.95|0
1651511700000|2022-05-02 17:15:00|234.31|231.43|233.99|231.11|234.79|231.91|233.99|231.11|0
1651511710000|2022-05-02 17:15:10|234.47|231.59|235.11|232.23|235.11|232.23|234.47|231.59|0
1651511720000|2022-05-02 17:15:20|235.43|232.55|235.11|232.23|235.43|232.55|234.63|231.75|0
1651511730000|2022-05-02 17:15:30|235.59|232.71|235.75|232.87|235.75|232.87|235.59|232.71|0
1651511740000|2022-05-02 17:15:40|235.11|232.23|235.27|232.39|235.59|232.71|235.11|232.23|0
1651511750000|2022-05-02 17:15:50|234.95|232.07|234.79|231.91|234.95|232.07|234.79|231.91|0
1651511760000|2022-05-02 17:16:00|234.63|231.75|235.58|232.7|235.58|232.7|234.63|231.75|0
1651511770000|2022-05-02 17:16:10|235.74|232.86|234.47|231.59|235.74|232.86|234.47|231.59|0
1651511780000|2022-05-02 17:16:20|234.95|232.07|235.42|232.54|235.67|232.79|234.95|232.07|0
1651511790000|2022-05-02 17:16:30|235.58|232.7|235.35|232.47|235.58|232.7|235.26|232.38|0
1651511800000|2022-05-02 17:16:40|235.42|232.54|236.22|233.34|236.22|233.34|235.42|232.54|0
1651511810000|2022-05-02 17:16:50|236.06|233.18|236.54|233.66|236.54|233.66|235.9|233.02|0
1651511820000|2022-05-02 17:17:00|237.03|234.15|237.19|234.31|237.19|234.31|236.79|233.91|0
1651511830000|2022-05-02 17:17:10|237.35|234.47|237.99|235.11|237.99|235.11|237.35|234.47|0
1651511840000|2022-05-02 17:17:20|238.15|235.27|238.15|235.27|238.31|235.43|238.15|235.27|0
1651511850000|2022-05-02 17:17:30|237.99|235.11|237.75|234.87|237.99|235.11|237.51|234.63|0
1651511860000|2022-05-02 17:17:40|237.99|235.11|238.47|235.59|238.47|235.59|237.99|235.11|0
1651511870000|2022-05-02 17:17:50|238.31|235.43|238.15|235.27|238.31|235.43|238.15|235.27|0
1651511880000|2022-05-02 17:18:00|237.99|235.11|237.99|235.11|238.63|235.75|237.99|235.11|0
1651511890000|2022-05-02 17:18:10|238.31|235.43|237.51|234.63|238.31|235.43|237.51|234.63|0
1651511900000|2022-05-02 17:18:20|237.35|234.47|236.06|233.18|237.35|234.47|236.06|233.18|0
1651511910000|2022-05-02 17:18:30|236.22|233.34|237.18|234.3|237.18|234.3|236.22|233.34|0
1651511920000|2022-05-02 17:18:40|237.35|234.47|237.99|235.11|237.99|235.11|237.35|234.47|0
1651511930000|2022-05-02 17:18:50|237.83|234.95|237.51|234.63|237.83|234.95|237.51|234.63|0
1651511940000|2022-05-02 17:19:00|237.18|234.3|236.86|233.98|237.35|234.47|236.86|233.98|0
1651511950000|2022-05-02 17:19:10|236.79|233.91|236.86|233.98|236.86|233.98|236.22|233.34|0
1651511960000|2022-05-02 17:19:20|237.18|234.3|237.51|234.63|237.75|234.87|237.18|234.3|0
1651511970000|2022-05-02 17:19:30|237.02|234.14|237.34|234.46|237.34|234.46|237.02|234.14|0
1651511980000|2022-05-02 17:19:40|237.18|234.3|236.54|233.66|237.18|234.3|236.54|233.66|0
1651511990000|2022-05-02 17:19:50|236.22|233.34|236.86|233.98|236.86|233.98|236.22|233.34|0
1651512000000|2022-05-02 17:20:00|236.38|233.5|238.15|235.27|238.15|235.27|236.38|233.5|0
1651512010000|2022-05-02 17:20:10|238.47|235.59|238.47|235.59|238.63|235.75|238.47|235.59|0
1651512020000|2022-05-02 17:20:20|237.99|235.11|237.34|234.46|238.15|235.27|237.34|234.46|0
1651512030000|2022-05-02 17:20:30|237.18|234.3|238.23|235.35|238.31|235.43|237.18|234.3|0
1651512040000|2022-05-02 17:20:40|238.47|235.59|239.28|236.4|239.28|236.4|238.47|235.59|0
1651512050000|2022-05-02 17:20:50|238.95|236.07|238.15|235.27|239.11|236.23|238.15|235.27|0
1651512060000|2022-05-02 17:21:00|237.83|234.95|238.47|235.59|238.47|235.59|237.83|234.95|0
1651512070000|2022-05-02 17:21:10|238.63|235.75|239.28|236.4|239.28|236.4|238.63|235.75|0
1651512080000|2022-05-02 17:21:20|239.11|236.23|238.95|236.07|239.11|236.23|238.63|235.75|0
1651512090000|2022-05-02 17:21:30|238.79|235.91|239.28|236.4|239.28|236.4|238.79|235.91|0
1651512100000|2022-05-02 17:21:40|239.11|236.23|240.01|237.13|240.01|237.13|239.11|236.23|0
1651512110000|2022-05-02 17:21:50|239.92|237.04|239.44|236.56|239.92|237.04|239.44|236.56|0
1651512120000|2022-05-02 17:22:00|239.27|236.39|239.6|236.72|239.6|236.72|238.47|235.59|0
1651512130000|2022-05-02 17:22:10|238.95|236.07|240.24|237.36|240.24|237.36|238.95|236.07|0
1651512140000|2022-05-02 17:22:20|239.92|237.04|240.41|237.53|240.41|237.53|239.92|237.04|0
1651512150000|2022-05-02 17:22:30|240.17|237.29|239.76|236.88|240.17|237.29|239.76|236.88|0
1651512160000|2022-05-02 17:22:40|240.08|237.2|240.24|237.36|240.24|237.36|240.08|237.2|0
1651512170000|2022-05-02 17:22:50|239.84|236.96|239.6|236.72|239.84|236.96|239.52|236.64|0
1651512180000|2022-05-02 17:23:00|239.11|236.23|239.92|237.04|239.92|237.04|238.95|236.07|0
1651512190000|2022-05-02 17:23:10|239.76|236.88|239.52|236.64|239.92|237.04|239.52|236.64|0
1651512200000|2022-05-02 17:23:20|238.95|236.07|239.6|236.72|239.6|236.72|238.95|236.07|0
1651512210000|2022-05-02 17:23:30|239.76|236.88|239.11|236.23|239.76|236.88|239.11|236.23|0
1651512220000|2022-05-02 17:23:40|238.79|235.91|238.63|235.75|238.79|235.91|238.31|235.43|0
1651512230000|2022-05-02 17:23:50|238.95|236.07|239.6|236.72|239.6|236.72|238.95|236.07|0
1651512240000|2022-05-02 17:24:00|239.43|236.55|240.24|237.36|240.24|237.36|239.43|236.55|0
1651512250000|2022-05-02 17:24:10|239.92|237.04|240.24|237.36|240.24|237.36|239.92|237.04|0
1651512260000|2022-05-02 17:24:20|240.57|237.69|240.57|237.69|240.89|238.01|240.57|237.69|0
1651512270000|2022-05-02 17:24:30|241.05|238.17|240.4|237.52|241.05|238.17|240.4|237.52|0
1651512280000|2022-05-02 17:24:40|240.57|237.69|241.05|238.17|241.05|238.17|240.57|237.69|0
1651512290000|2022-05-02 17:24:50|241.21|238.33|241.38|238.5|241.38|238.5|241.05|238.17|0
1651512300000|2022-05-02 17:25:00|240.89|238.01|241.38|238.5|241.38|238.5|240.89|238.01|0
1651512310000|2022-05-02 17:25:10|241.21|238.33|240.89|238.01|241.21|238.33|240.89|238.01|0
1651512320000|2022-05-02 17:25:20|240.24|237.36|239.11|236.23|240.24|237.36|239.11|236.23|0
1651512330000|2022-05-02 17:25:30|238.3|235.42|238.23|235.35|238.3|235.42|237.5|234.62|0
1651512340000|2022-05-02 17:25:40|238.3|235.42|239.27|236.39|239.27|236.39|238.3|235.42|0
1651512350000|2022-05-02 17:25:50|239.43|236.55|239.03|236.15|239.52|236.64|239.03|236.15|0
1651512360000|2022-05-02 17:26:00|238.95|236.07|239.27|236.39|239.43|236.55|238.95|236.07|0
1651512370000|2022-05-02 17:26:10|238.95|236.07|238.63|235.75|239.27|236.39|238.63|235.75|0
1651512380000|2022-05-02 17:26:20|238.46|235.58|237.98|235.1|238.46|235.58|237.5|234.62|0
1651512390000|2022-05-02 17:26:30|237.82|234.94|237.98|235.1|238.3|235.42|237.74|234.86|0
1651512400000|2022-05-02 17:26:40|238.62|235.74|238.95|236.07|238.95|236.07|238.62|235.74|0
1651512410000|2022-05-02 17:26:50|238.62|235.74|238.3|235.42|238.62|235.74|237.98|235.1|0
1651512420000|2022-05-02 17:27:00|238.46|235.58|238.14|235.26|238.46|235.58|238.14|235.26|0
1651512430000|2022-05-02 17:27:10|238.62|235.74|249.72|246.84|249.72|246.84|238.62|235.74|0
1651512440000|2022-05-02 17:27:20|249.87|246.99|239.47|236.59|249.87|246.99|238.98|236.1|0
1651512450000|2022-05-02 17:27:30|239.55|236.67|241.03|238.15|241.03|238.15|239.47|236.59|0
1651512460000|2022-05-02 17:27:40|241.19|238.31|241.35|238.47|241.51|238.63|241.19|238.31|0
1651512470000|2022-05-02 17:27:50|241.03|238.15|241.19|238.31|241.19|238.31|241.03|238.15|0
1651512480000|2022-05-02 17:28:00|240.38|237.5|239.57|236.69|240.38|237.5|239.57|236.69|0
1651512490000|2022-05-02 17:28:10|240.22|237.34|240.54|237.66|240.54|237.66|240.05|237.17|0
1651512500000|2022-05-02 17:28:20|241.03|238.15|240.7|237.82|241.19|238.31|240.7|237.82|0
1651512510000|2022-05-02 17:28:30|240.62|237.74|241.35|238.47|241.35|238.47|240.38|237.5|0
1651512520000|2022-05-02 17:28:40|241.68|238.8|242.16|239.28|242.16|239.28|241.35|238.47|0
1651512530000|2022-05-02 17:28:50|242.49|239.61|242.81|239.93|242.98|240.1|242.49|239.61|0
1651512540000|2022-05-02 17:29:00|242.65|239.77|243.63|240.75|243.79|240.91|242.65|239.77|0
1651512550000|2022-05-02 17:29:10|243.39|240.51|242.08|239.2|243.39|240.51|242.08|239.2|0
1651512560000|2022-05-02 17:29:20|242.32|239.44|242|239.12|242.49|239.61|242|239.12|0
1651512570000|2022-05-02 17:29:30|242.65|239.77|242.49|239.61|242.65|239.77|242.49|239.61|0
1651512580000|2022-05-02 17:29:40|242.32|239.44|241.03|238.15|242.32|239.44|241.03|238.15|0
1651512590000|2022-05-02 17:29:50|241.19|238.31|240.86|237.98|241.19|238.31|240.86|237.98|0
1651512600000|2022-05-02 17:30:00|241.35|238.47|241.19|238.31|241.67|238.79|241.19|238.31|0
1651512610000|2022-05-02 17:30:10|241.51|238.63|242.81|239.93|242.81|239.93|241.51|238.63|0
1651512620000|2022-05-02 17:30:20|242.73|239.85|241.51|238.63|242.73|239.85|241.51|238.63|0
1651512630000|2022-05-02 17:30:30|241.02|238.14|239.57|236.69|241.02|238.14|239.41|236.53|0
1651512640000|2022-05-02 17:30:40|239.73|236.85|239.41|236.53|239.73|236.85|239.41|236.53|0
1651512650000|2022-05-02 17:30:50|239.57|236.69|239.41|236.53|239.57|236.69|239.41|236.53|0
1651512660000|2022-05-02 17:31:00|238.84|235.96|237.15|234.27|238.84|235.96|237.15|234.27|0
1651512670000|2022-05-02 17:31:10|237.79|234.91|238.44|235.56|238.44|235.56|237.79|234.91|0
1651512680000|2022-05-02 17:31:20|238.6|235.72|239.41|236.53|239.41|236.53|238.6|235.72|0
1651512690000|2022-05-02 17:31:30|239.4|236.52|239.4|236.52|239.73|236.85|239.4|236.52|0
1651512700000|2022-05-02 17:31:40|239.33|236.45|238.6|235.72|239.33|236.45|238.6|235.72|0
1651512710000|2022-05-02 17:31:50|239.4|236.52|239.4|236.52|239.57|236.69|239.4|236.52|0
1651512720000|2022-05-02 17:32:00|239.73|236.85|239.57|236.69|239.73|236.85|239.4|236.52|0
1651512730000|2022-05-02 17:32:10|239.89|237.01|239.73|236.85|240.21|237.33|239.73|236.85|0
1651512740000|2022-05-02 17:32:20|240.21|237.33|240.37|237.49|240.37|237.49|239.89|237.01|0
1651512750000|2022-05-02 17:32:30|240.54|237.66|241.35|238.47|241.35|238.47|240.54|237.66|0
1651512760000|2022-05-02 17:32:40|241.51|238.63|241.18|238.3|241.51|238.63|241.18|238.3|0
1651512770000|2022-05-02 17:32:50|241.02|238.14|241.35|238.47|241.35|238.47|241.02|238.14|0
1651512780000|2022-05-02 17:33:00|241.67|238.79|242|239.12|242|239.12|241.67|238.79|0
1651512790000|2022-05-02 17:33:10|242.16|239.28|242.32|239.44|242.32|239.44|242|239.12|0
1651512800000|2022-05-02 17:33:20|242.48|239.6|242.65|239.77|243.13|240.25|242.48|239.6|0
1651512810000|2022-05-02 17:33:30|242.89|240.01|243.13|240.25|243.13|240.25|242.89|240.01|0
1651512820000|2022-05-02 17:33:40|243.3|240.42|243.13|240.25|243.3|240.42|243.13|240.25|0
1651512830000|2022-05-02 17:33:50|243.3|240.42|243.79|240.91|243.79|240.91|243.13|240.25|0
1651512840000|2022-05-02 17:34:00|244.11|241.23|243.79|240.91|244.11|241.23|243.79|240.91|0
1651512850000|2022-05-02 17:34:10|243.46|240.58|243.3|240.42|243.46|240.58|243.13|240.25|0
1651512860000|2022-05-02 17:34:20|243.46|240.58|244.11|241.23|244.11|241.23|243.46|240.58|0
1651512870000|2022-05-02 17:34:30|244.28|241.4|243.46|240.58|244.28|241.4|243.46|240.58|0
1651512880000|2022-05-02 17:34:40|243.62|240.74|244.28|241.4|244.28|241.4|243.62|240.74|0
1651512890000|2022-05-02 17:34:50|244.11|241.23|244.11|241.23|244.11|241.23|243.79|240.91|0
1651512900000|2022-05-02 17:35:00|244.6|241.72|243.95|241.07|244.6|241.72|243.95|241.07|0
1651512910000|2022-05-02 17:35:10|243.46|240.58|243.13|240.25|244.28|241.4|243.13|240.25|0
1651512920000|2022-05-02 17:35:20|243.95|241.07|244.44|241.56|244.44|241.56|243.95|241.07|0
1651512930000|2022-05-02 17:35:30|244.6|241.72|244.77|241.89|244.77|241.89|244.6|241.72|0
1651512940000|2022-05-02 17:35:40|244.44|241.56|244.77|241.89|244.77|241.89|244.44|241.56|0
1651512950000|2022-05-02 17:35:50|244.6|241.72|244.27|241.39|245.09|242.21|244.27|241.39|0
1651512960000|2022-05-02 17:36:00|244.11|241.23|244.27|241.39|244.44|241.56|244.11|241.23|0
1651512970000|2022-05-02 17:36:10|244.44|241.56|243.46|240.58|244.44|241.56|243.29|240.41|0
1651512980000|2022-05-02 17:36:20|242.97|240.09|242.15|239.27|242.97|240.09|242.15|239.27|0
1651512990000|2022-05-02 17:36:30|241.83|238.95|242.81|239.93|242.81|239.93|241.83|238.95|0
1651513000000|2022-05-02 17:36:40|243.29|240.41|243.29|240.41|243.29|240.41|243.13|240.25|0
1651513010000|2022-05-02 17:36:50|242.97|240.09|242.15|239.27|242.97|240.09|242.15|239.27|0
1651513020000|2022-05-02 17:37:00|242.64|239.76|242.15|239.27|242.64|239.76|242.15|239.27|0
1651513030000|2022-05-02 17:37:10|242.32|239.44|242.32|239.44|242.81|239.93|242.32|239.44|0
1651513040000|2022-05-02 17:37:20|242.64|239.76|242.97|240.09|242.97|240.09|242.64|239.76|0
1651513050000|2022-05-02 17:37:30|242.64|239.76|242.8|239.92|242.97|240.09|242.64|239.76|0
1651513060000|2022-05-02 17:37:40|243.29|240.41|242.97|240.09|243.29|240.41|242.97|240.09|0
1651513070000|2022-05-02 17:37:50|243.13|240.25|242.15|239.27|243.13|240.25|242.15|239.27|0
1651513080000|2022-05-02 17:38:00|242.48|239.6|243.62|240.74|243.62|240.74|242.48|239.6|0
1651513090000|2022-05-02 17:38:10|243.13|240.25|242.97|240.09|243.13|240.25|242.97|240.09|0
1651513100000|2022-05-02 17:38:20|243.13|240.25|243.46|240.58|243.46|240.58|242.8|239.92|0
1651513110000|2022-05-02 17:38:30|243.78|240.9|244.27|241.39|244.27|241.39|243.78|240.9|0
1651513120000|2022-05-02 17:38:40|244.76|241.88|244.76|241.88|244.76|241.88|244.27|241.39|0
1651513130000|2022-05-02 17:38:50|244.27|241.39|244.11|241.23|244.76|241.88|244.11|241.23|0
1651513140000|2022-05-02 17:39:00|244.44|241.56|244.76|241.88|244.76|241.88|244.11|241.23|0
1651513150000|2022-05-02 17:39:10|244.93|242.05|245.25|242.37|245.25|242.37|244.93|242.05|0
1651513160000|2022-05-02 17:39:20|245.01|242.13|245.09|242.21|245.25|242.37|245.01|242.13|0
1651513170000|2022-05-02 17:39:30|245.25|242.37|245.58|242.7|246.07|243.19|245.25|242.37|0
1651513180000|2022-05-02 17:39:40|245.42|242.54|245.09|242.21|245.67|242.79|245.09|242.21|0
1651513190000|2022-05-02 17:39:50|245.58|242.7|245.42|242.54|245.91|243.03|245.42|242.54|0
1651513200000|2022-05-02 17:40:00|245.09|242.21|244.11|241.23|245.09|242.21|244.11|241.23|0
1651513210000|2022-05-02 17:40:10|242.64|239.76|243.78|240.9|243.78|240.9|242.64|239.76|0
1651513220000|2022-05-02 17:40:20|244.43|241.55|244.11|241.23|244.43|241.55|244.11|241.23|0
1651513230000|2022-05-02 17:40:30|244.6|241.72|245.83|242.95|245.83|242.95|244.43|241.55|0
1651513240000|2022-05-02 17:40:40|245.18|242.3|244.85|241.97|245.67|242.79|244.85|241.97|0
1651513250000|2022-05-02 17:40:50|244.52|241.64|243.88|241|244.52|241.64|243.88|241|0
1651513260000|2022-05-02 17:41:00|243.56|240.68|244.21|241.33|244.37|241.49|243.56|240.68|0
1651513270000|2022-05-02 17:41:10|244.37|241.49|243.32|240.44|244.37|241.49|243.32|240.44|0
1651513280000|2022-05-02 17:41:20|243.88|241|244.21|241.33|244.21|241.33|243.56|240.68|0
1651513290000|2022-05-02 17:41:30|243.51|240.63|243.7|240.82|243.7|240.82|243.34|240.46|0
1651513300000|2022-05-02 17:41:40|244.27|241.39|243.81|240.93|244.27|241.39|243.65|240.77|0
1651513310000|2022-05-02 17:41:50|244.14|241.26|244.46|241.58|244.46|241.58|244.14|241.26|0
1651513320000|2022-05-02 17:42:00|244.38|241.5|244.95|242.07|244.95|242.07|244.3|241.42|0
1651513330000|2022-05-02 17:42:10|244.62|241.74|244.95|242.07|244.95|242.07|244.62|241.74|0
1651513340000|2022-05-02 17:42:20|244.79|241.91|244.95|242.07|244.95|242.07|244.46|241.58|0
1651513350000|2022-05-02 17:42:30|244.71|241.83|244.87|241.99|244.87|241.99|244.46|241.58|0
1651513360000|2022-05-02 17:42:40|245.11|242.23|244.79|241.91|245.44|242.56|244.79|241.91|0
1651513370000|2022-05-02 17:42:50|245.28|242.4|244.79|241.91|245.28|242.4|244.79|241.91|0
1651513380000|2022-05-02 17:43:00|245.6|242.72|245.03|242.15|245.6|242.72|245.03|242.15|0
1651513390000|2022-05-02 17:43:10|245.11|242.23|245.77|242.89|245.77|242.89|245.11|242.23|0
1651513400000|2022-05-02 17:43:20|245.36|242.48|244.62|241.74|245.44|242.56|244.62|241.74|0
1651513410000|2022-05-02 17:43:30|244.95|242.07|245.44|242.56|245.44|242.56|244.95|242.07|0
1651513420000|2022-05-02 17:43:40|244.95|242.07|244.62|241.74|244.95|242.07|244.62|241.74|0
1651513430000|2022-05-02 17:43:50|244.46|241.58|243.81|240.93|244.46|241.58|243.81|240.93|0
1651513440000|2022-05-02 17:44:00|243.97|241.09|244.71|241.83|244.71|241.83|243.97|241.09|0
1651513450000|2022-05-02 17:44:10|244.54|241.66|245.27|242.39|245.27|242.39|244.54|241.66|0
1651513460000|2022-05-02 17:44:20|245.11|242.23|245.27|242.39|245.44|242.56|245.11|242.23|0
1651513470000|2022-05-02 17:44:30|245.44|242.56|245.76|242.88|245.76|242.88|245.36|242.48|0
1651513480000|2022-05-02 17:44:40|245.93|243.05|248.31|245.43|248.31|245.43|245.93|243.05|0
1651513490000|2022-05-02 17:44:50|248.22|245.34|248.55|245.67|248.55|245.67|248.22|245.34|0
1651513500000|2022-05-02 17:45:00|247.89|245.01|247.73|244.85|248.06|245.18|247.24|244.36|0
1651513510000|2022-05-02 17:45:10|248.06|245.18|247.73|244.85|248.22|245.34|247.73|244.85|0
1651513520000|2022-05-02 17:45:20|247.56|244.68|247.73|244.85|247.73|244.85|247.56|244.68|0
1651513530000|2022-05-02 17:45:30|248.06|245.18|249.04|246.16|249.04|246.16|248.06|245.18|0
1651513540000|2022-05-02 17:45:40|249.13|246.25|249.21|246.33|249.54|246.66|249.13|246.25|0
1651513550000|2022-05-02 17:45:50|249.54|246.66|249.04|246.16|249.54|246.66|249.04|246.16|0
1651513560000|2022-05-02 17:46:00|249.37|246.49|249.7|246.82|249.7|246.82|249.21|246.33|0
1651513570000|2022-05-02 17:46:10|249.79|246.91|250.03|247.15|250.03|247.15|249.7|246.82|0
1651513580000|2022-05-02 17:46:20|250.2|247.32|250.36|247.48|250.36|247.48|250.2|247.32|0
1651513590000|2022-05-02 17:46:30|250.28|247.4|250.53|247.65|250.53|247.65|250.28|247.4|0
1651513600000|2022-05-02 17:46:40|250.86|247.98|250.86|247.98|251.02|248.14|250.86|247.98|0
1651513610000|2022-05-02 17:46:50|250.69|247.81|250.86|247.98|250.86|247.98|250.69|247.81|0
1651513620000|2022-05-02 17:47:00|250.53|247.65|251.68|248.8|251.68|248.8|250.53|247.65|0
1651513630000|2022-05-02 17:47:10|251.52|248.64|250.69|247.81|251.52|248.64|250.69|247.81|0
1651513640000|2022-05-02 17:47:20|250.2|247.32|250.03|247.15|250.2|247.32|249.87|246.99|0
1651513650000|2022-05-02 17:47:30|250.2|247.32|250.53|247.65|250.53|247.65|250.2|247.32|0
1651513660000|2022-05-02 17:47:40|250.86|247.98|251.52|248.64|251.52|248.64|250.86|247.98|0
1651513670000|2022-05-02 17:47:50|251.35|248.47|250.53|247.65|251.35|248.47|250.53|247.65|0
1651513680000|2022-05-02 17:48:00|250.86|247.98|252.02|249.14|252.02|249.14|250.86|247.98|0
1651513690000|2022-05-02 17:48:10|252.18|249.3|252.18|249.3|252.51|249.63|252.18|249.3|0
1651513700000|2022-05-02 17:48:20|252.35|249.47|252.18|249.3|252.51|249.63|252.18|249.3|0
1651513710000|2022-05-02 17:48:30|252.01|249.13|251.68|248.8|252.01|249.13|251.68|248.8|0
1651513720000|2022-05-02 17:48:40|251.85|248.97|249.86|246.98|251.85|248.97|249.86|246.98|0
1651513730000|2022-05-02 17:48:50|249.7|246.82|249.86|246.98|250.19|247.31|249.7|246.82|0
1651513740000|2022-05-02 17:49:00|250.03|247.15|250.36|247.48|250.69|247.81|250.03|247.15|0
1651513750000|2022-05-02 17:49:10|250.03|247.15|250.19|247.31|250.36|247.48|249.86|246.98|0
1651513760000|2022-05-02 17:49:20|250.69|247.81|251.11|248.23|251.11|248.23|250.69|247.81|0
1651513770000|2022-05-02 17:49:30|251.02|248.14|252.74|249.86|252.74|249.86|251.02|248.14|0
1651513780000|2022-05-02 17:49:40|253.07|250.19|253.4|250.52|253.4|250.52|252.9|250.02|0
1651513790000|2022-05-02 17:49:50|253.23|250.35|253.07|250.19|253.23|250.35|253.07|250.19|0
1651513800000|2022-05-02 17:50:00|253.23|250.35|253.23|250.35|253.4|250.52|253.23|250.35|0
1651513810000|2022-05-02 17:50:10|252.74|249.86|252.08|249.2|252.74|249.86|252.08|249.2|0
1651513820000|2022-05-02 17:50:20|252.57|249.69|252.99|250.11|253.07|250.19|252.57|249.69|0
1651513830000|2022-05-02 17:50:30|252.41|249.53|251.42|248.54|252.41|249.53|251.25|248.37|0
1651513840000|2022-05-02 17:50:40|252.41|249.53|251.58|248.7|252.41|249.53|251.58|248.7|0
1651513850000|2022-05-02 17:50:50|251.25|248.37|250.84|247.96|251.25|248.37|250.59|247.71|0
1651513860000|2022-05-02 17:51:00|250.92|248.04|252.41|249.53|252.41|249.53|250.92|248.04|0
1651513870000|2022-05-02 17:51:10|252.08|249.2|252.99|250.11|252.99|250.11|252.08|249.2|0
1651513880000|2022-05-02 17:51:20|252.9|250.02|253.23|250.35|253.23|250.35|252.74|249.86|0
1651513890000|2022-05-02 17:51:30|253.07|250.19|252.9|250.02|253.07|250.19|252.9|250.02|0
1651513900000|2022-05-02 17:51:40|252.99|250.11|252.57|249.69|253.07|250.19|252.57|249.69|0
1651513910000|2022-05-02 17:51:50|252.9|250.02|252.24|249.36|252.9|250.02|251.91|249.03|0
1651513920000|2022-05-02 17:52:00|251.91|249.03|251.58|248.7|251.91|249.03|251.58|248.7|0
1651513930000|2022-05-02 17:52:10|252.41|249.53|253.23|250.35|253.23|250.35|252.41|249.53|0
1651513940000|2022-05-02 17:52:20|252.74|249.86|252.57|249.69|252.74|249.86|252.57|249.69|0
1651513950000|2022-05-02 17:52:30|252.9|250.02|252.9|250.02|252.9|250.02|252.9|250.02|0
1651513960000|2022-05-02 17:52:40|253.07|250.19|252.4|249.52|253.07|250.19|252.4|249.52|0
1651513970000|2022-05-02 17:52:50|252.33|249.45|252.74|249.86|252.74|249.86|252.33|249.45|0
1651513980000|2022-05-02 17:53:00|252.9|250.02|253.4|250.52|253.4|250.52|252.74|249.86|0
1651513990000|2022-05-02 17:53:10|253.23|250.35|253.4|250.52|253.56|250.68|253.23|250.35|0
1651514000000|2022-05-02 17:53:20|253.07|250.19|253.4|250.52|253.4|250.52|252.9|250.02|0
1651514010000|2022-05-02 17:53:30|253.15|250.27|253.4|250.52|253.4|250.52|253.15|250.27|0
1651514020000|2022-05-02 17:53:40|254.06|251.18|253.81|250.93|254.06|251.18|253.81|250.93|0
1651514030000|2022-05-02 17:53:50|253.4|250.52|253.73|250.85|253.73|250.85|253.06|250.18|0
1651514040000|2022-05-02 17:54:00|253.56|250.68|254.06|251.18|254.06|251.18|253.56|250.68|0
1651514050000|2022-05-02 17:54:10|253.56|250.68|254.22|251.34|254.22|251.34|253.56|250.68|0
1651514060000|2022-05-02 17:54:20|253.73|250.85|253.06|250.18|253.89|251.01|253.06|250.18|0
1651514070000|2022-05-02 17:54:30|253.4|250.52|253.56|250.68|253.56|250.68|253.4|250.52|0
1651514080000|2022-05-02 17:54:40|253.4|250.52|253.56|250.68|253.56|250.68|253.4|250.52|0
1651514090000|2022-05-02 17:54:50|253.73|250.85|253.56|250.68|253.73|250.85|253.56|250.68|0
1651514100000|2022-05-02 17:55:00|252.9|250.02|253.39|250.51|253.39|250.51|252.9|250.02|0
1651514110000|2022-05-02 17:55:10|253.23|250.35|253.73|250.85|253.73|250.85|253.23|250.35|0
1651514120000|2022-05-02 17:55:20|253.39|250.51|253.23|250.35|253.39|250.51|253.06|250.18|0
1651514130000|2022-05-02 17:55:30|252.9|250.02|252.24|249.36|252.9|250.02|252.24|249.36|0
1651514140000|2022-05-02 17:55:40|252.07|249.19|250.26|247.38|252.07|249.19|249.93|247.05|0
1651514150000|2022-05-02 17:55:50|249.85|246.97|249.93|247.05|249.93|247.05|249.6|246.72|0
1651514160000|2022-05-02 17:56:00|249.44|246.56|250.75|247.87|250.75|247.87|249.44|246.56|0
1651514170000|2022-05-02 17:56:10|251.41|248.53|250.59|247.71|251.5|248.62|250.59|247.71|0
1651514180000|2022-05-02 17:56:20|250.42|247.54|251.08|248.2|251.25|248.37|250.42|247.54|0
1651514190000|2022-05-02 17:56:30|251.25|248.37|251.58|248.7|251.58|248.7|251.25|248.37|0
1651514200000|2022-05-02 17:56:40|251.41|248.53|251.58|248.7|251.58|248.7|251.25|248.37|0
1651514210000|2022-05-02 17:56:50|251.25|248.37|251.41|248.53|251.41|248.53|250.75|247.87|0
1651514220000|2022-05-02 17:57:00|251.74|248.86|252.07|249.19|252.07|249.19|251.74|248.86|0
1651514230000|2022-05-02 17:57:10|252.49|249.61|252.73|249.85|252.73|249.85|252.4|249.52|0
1651514240000|2022-05-02 17:57:20|251.74|248.86|251.9|249.02|251.9|249.02|251.74|248.86|0
1651514250000|2022-05-02 17:57:30|252.23|249.35|252.23|249.35|252.4|249.52|252.23|249.35|0
1651514260000|2022-05-02 17:57:40|251.57|248.69|251.08|248.2|251.57|248.69|250.92|248.04|0
1651514270000|2022-05-02 17:57:50|251|248.12|251.24|248.36|251.33|248.45|250.84|247.96|0
1651514280000|2022-05-02 17:58:00|251.08|248.2|252.07|249.19|252.07|249.19|251.08|248.2|0
1651514290000|2022-05-02 17:58:10|251.57|248.69|250.75|247.87|251.57|248.69|250.75|247.87|0
1651514300000|2022-05-02 17:58:20|250.91|248.03|251.08|248.2|251.08|248.2|250.59|247.71|0
1651514310000|2022-05-02 17:58:30|250.91|248.03|250.91|248.03|251.08|248.2|250.75|247.87|0
1651514320000|2022-05-02 17:58:40|251.41|248.53|251.08|248.2|251.41|248.53|250.91|248.03|0
1651514330000|2022-05-02 17:58:50|251.41|248.53|251.57|248.69|251.9|249.02|251.41|248.53|0
1651514340000|2022-05-02 17:59:00|251.41|248.53|250.59|247.71|251.41|248.53|250.59|247.71|0
1651514350000|2022-05-02 17:59:10|250.26|247.38|250.09|247.21|250.26|247.38|250.09|247.21|0
1651514360000|2022-05-02 17:59:20|250.26|247.38|251.24|248.36|251.24|248.36|250.26|247.38|0
1651514370000|2022-05-02 17:59:30|250.58|247.7|250.26|247.38|250.75|247.87|250.26|247.38|0
1651514380000|2022-05-02 17:59:40|250.09|247.21|250.34|247.46|250.34|247.46|250.09|247.21|0
1651514390000|2022-05-02 17:59:50|249.76|246.88|249.43|246.55|249.93|247.05|249.43|246.55|0
1651514400000|2022-05-02 18:00:00|249.93|247.05|249.93|247.05|249.93|247.05|249.93|247.05|0
1651514410000|2022-05-02 18:00:10|250.75|247.87|250.75|247.87|250.75|247.87|250.09|247.21|0
1651514420000|2022-05-02 18:00:20|251.24|248.36|251.9|249.02|252.07|249.19|251.24|248.36|0
1651514430000|2022-05-02 18:00:30|252.89|250.01|252.56|249.68|252.89|250.01|252.32|249.44|0
1651514440000|2022-05-02 18:00:40|252.23|249.35|252.23|249.35|252.73|249.85|252.23|249.35|0
1651514450000|2022-05-02 18:00:50|251.9|249.02|251.66|248.78|252.07|249.19|251.66|248.78|0
1651514460000|2022-05-02 18:01:00|251.9|249.02|251.57|248.69|251.9|249.02|251.57|248.69|0
1651514470000|2022-05-02 18:01:10|251.74|248.86|252.48|249.6|252.73|249.85|251.74|248.86|0
1651514480000|2022-05-02 18:01:20|252.56|249.68|252.73|249.85|252.89|250.01|252.56|249.68|0
1651514490000|2022-05-02 18:01:30|253.22|250.34|253.39|250.51|253.39|250.51|253.22|250.34|0
1651514500000|2022-05-02 18:01:40|252.89|250.01|253.06|250.18|253.22|250.34|252.89|250.01|0
1651514510000|2022-05-02 18:01:50|253.22|250.34|253.55|250.67|253.55|250.67|252.98|250.1|0
1651514520000|2022-05-02 18:02:00|252.73|249.85|251.9|249.02|252.73|249.85|251.9|249.02|0
1651514530000|2022-05-02 18:02:10|251|248.12|249.43|246.55|251|248.12|249.27|246.39|0
1651514540000|2022-05-02 18:02:20|249.27|246.39|248.94|246.06|249.27|246.39|248.78|245.9|0
1651514550000|2022-05-02 18:02:30|249.1|246.22|248.7|245.82|249.1|246.22|248.7|245.82|0
1651514560000|2022-05-02 18:02:40|248.78|245.9|248.28|245.4|248.78|245.9|247.88|245|0
1651514570000|2022-05-02 18:02:50|248.45|245.57|247.79|244.91|248.45|245.57|247.79|244.91|0
1651514580000|2022-05-02 18:03:00|247.96|245.08|247.96|245.08|247.96|245.08|247.79|244.91|0
1651514590000|2022-05-02 18:03:10|247.79|244.91|248.12|245.24|248.12|245.24|247.79|244.91|0
1651514600000|2022-05-02 18:03:20|247.88|245|248.12|245.24|248.12|245.24|247.79|244.91|0
1651514610000|2022-05-02 18:03:30|247.88|245|247.79|244.91|247.96|245.08|247.79|244.91|0
1651514620000|2022-05-02 18:03:40|246.81|243.93|247.3|244.42|247.3|244.42|246.81|243.93|0
1651514630000|2022-05-02 18:03:50|246.98|244.1|245.51|242.63|246.98|244.1|245.51|242.63|0
1651514640000|2022-05-02 18:04:00|245.84|242.96|246.32|243.44|246.49|243.61|245.84|242.96|0
1651514650000|2022-05-02 18:04:10|246.49|243.61|247.63|244.75|247.63|244.75|246.49|243.61|0
1651514660000|2022-05-02 18:04:20|248.12|245.24|247.63|244.75|248.12|245.24|247.63|244.75|0
1651514670000|2022-05-02 18:04:30|247.47|244.59|247.47|244.59|247.47|244.59|247.3|244.42|0
1651514680000|2022-05-02 18:04:40|247.14|244.26|246.65|243.77|247.14|244.26|246.65|243.77|0
1651514690000|2022-05-02 18:04:50|245.67|242.79|244.54|241.66|245.83|242.95|244.54|241.66|0
1651514700000|2022-05-02 18:05:00|244.21|241.33|245.51|242.63|245.51|242.63|244.21|241.33|0
1651514710000|2022-05-02 18:05:10|246|243.12|246.65|243.77|246.65|243.77|246|243.12|0
1651514720000|2022-05-02 18:05:20|247.14|244.26|246.65|243.77|247.46|244.58|246.65|243.77|0
1651514730000|2022-05-02 18:05:30|246.32|243.44|246|243.12|246.32|243.44|246|243.12|0
1651514740000|2022-05-02 18:05:40|245.35|242.47|245.35|242.47|245.83|242.95|245.35|242.47|0
1651514750000|2022-05-02 18:05:50|245.51|242.63|245.51|242.63|246.16|243.28|245.51|242.63|0
1651514760000|2022-05-02 18:06:00|245.83|242.95|245.83|242.95|245.83|242.95|245.67|242.79|0
1651514770000|2022-05-02 18:06:10|245.67|242.79|244.7|241.82|245.67|242.79|244.7|241.82|0
1651514780000|2022-05-02 18:06:20|244.53|241.65|244.13|241.25|244.53|241.65|243.72|240.84|0
1651514790000|2022-05-02 18:06:30|243.72|240.84|244.05|241.17|244.05|241.17|243.72|240.84|0
1651514800000|2022-05-02 18:06:40|244.21|241.33|243.72|240.84|244.21|241.33|243.72|240.84|0
1651514810000|2022-05-02 18:06:50|243.56|240.68|243.56|240.68|244.05|241.17|243.56|240.68|0
1651514820000|2022-05-02 18:07:00|242.43|239.55|242.27|239.39|242.43|239.55|241.95|239.07|0
1651514830000|2022-05-02 18:07:10|242.91|240.03|243.24|240.36|243.24|240.36|242.91|240.03|0
1651514840000|2022-05-02 18:07:20|242.75|239.87|242.59|239.71|242.75|239.87|242.59|239.71|0
1651514850000|2022-05-02 18:07:30|243.24|240.36|242.75|239.87|243.24|240.36|242.75|239.87|0
1651514860000|2022-05-02 18:07:40|242.84|239.96|243.08|240.2|243.08|240.2|242.75|239.87|0
1651514870000|2022-05-02 18:07:50|243.4|240.52|243.88|241|243.88|241|243.4|240.52|0
1651514880000|2022-05-02 18:08:00|244.69|241.81|245.34|242.46|245.34|242.46|244.21|241.33|0
1651514890000|2022-05-02 18:08:10|245.59|242.71|245.83|242.95|245.83|242.95|245.51|242.63|0
1651514900000|2022-05-02 18:08:20|245.99|243.11|246.48|243.6|246.73|243.85|245.99|243.11|0
1651514910000|2022-05-02 18:08:30|245.99|243.11|246.97|244.09|246.97|244.09|245.99|243.11|0
1651514920000|2022-05-02 18:08:40|247.13|244.25|247.13|244.25|247.3|244.42|247.13|244.25|0
1651514930000|2022-05-02 18:08:50|247.06|244.18|246.97|244.09|247.62|244.74|246.97|244.09|0
1651514940000|2022-05-02 18:09:00|247.13|244.25|248.11|245.23|248.11|245.23|247.13|244.25|0
1651514950000|2022-05-02 18:09:10|248.44|245.56|248.28|245.4|248.44|245.56|248.28|245.4|0
1651514960000|2022-05-02 18:09:20|248.44|245.56|249.1|246.22|249.1|246.22|248.44|245.56|0
1651514970000|2022-05-02 18:09:30|249.75|246.87|249.59|246.71|249.75|246.87|249.42|246.54|0
1651514980000|2022-05-02 18:09:40|250.08|247.2|249.92|247.04|250.08|247.2|249.75|246.87|0
1651514990000|2022-05-02 18:09:50|249.75|246.87|249.42|246.54|249.92|247.04|249.42|246.54|0
1651515000000|2022-05-02 18:10:00|249.92|247.04|249.75|246.87|249.92|247.04|249.75|246.87|0
1651515010000|2022-05-02 18:10:10|250.08|247.2|250.74|247.86|250.74|247.86|249.92|247.04|0
1651515020000|2022-05-02 18:10:20|250.41|247.53|249.59|246.71|250.41|247.53|249.59|246.71|0
1651515030000|2022-05-02 18:10:30|249.92|247.04|250.08|247.2|250.24|247.36|249.92|247.04|0
1651515040000|2022-05-02 18:10:40|250.24|247.36|249.59|246.71|250.24|247.36|249.59|246.71|0
1651515050000|2022-05-02 18:10:50|250.08|247.2|249.92|247.04|250.08|247.2|249.59|246.71|0
1651515060000|2022-05-02 18:11:00|250.74|247.86|250.74|247.86|250.74|247.86|250.41|247.53|0
1651515070000|2022-05-02 18:11:10|250.57|247.69|250.24|247.36|250.57|247.69|250.24|247.36|0
1651515080000|2022-05-02 18:11:20|250.74|247.86|250.57|247.69|250.9|248.02|250.57|247.69|0
1651515090000|2022-05-02 18:11:30|251.4|248.52|251.56|248.68|251.89|249.01|251.4|248.52|0
1651515100000|2022-05-02 18:11:40|251.4|248.52|251.56|248.68|251.89|249.01|251.4|248.52|0
1651515110000|2022-05-02 18:11:50|251.81|248.93|251.89|249.01|251.89|249.01|251.73|248.85|0
1651515120000|2022-05-02 18:12:00|252.39|249.51|253.21|250.33|253.21|250.33|252.39|249.51|0
1651515130000|2022-05-02 18:12:10|253.38|250.5|254.04|251.16|254.04|251.16|253.38|250.5|0
1651515140000|2022-05-02 18:12:20|254.13|251.25|255.37|252.49|255.37|252.49|254.13|251.25|0
1651515150000|2022-05-02 18:12:30|255.45|252.57|255.7|252.82|255.7|252.82|255.45|252.57|0
1651515160000|2022-05-02 18:12:40|255.62|252.74|255.53|252.65|255.87|252.99|255.53|252.65|0
1651515170000|2022-05-02 18:12:50|255.2|252.32|255.53|252.65|255.53|252.65|254.87|251.99|0
1651515180000|2022-05-02 18:13:00|254.87|251.99|255.7|252.82|256.03|253.15|254.87|251.99|0
1651515190000|2022-05-02 18:13:10|256.03|253.15|256.2|253.32|256.2|253.32|255.87|252.99|0
1651515200000|2022-05-02 18:13:20|256.03|253.15|256.87|253.99|256.87|253.99|256.03|253.15|0
1651515210000|2022-05-02 18:13:30|257.03|254.15|257.53|254.65|257.7|254.82|257.03|254.15|0
1651515220000|2022-05-02 18:13:40|257.87|254.99|258.2|255.32|258.2|255.32|257.87|254.99|0
1651515230000|2022-05-02 18:13:50|258.54|255.66|258.54|255.66|258.71|255.83|258.54|255.66|0
1651515240000|2022-05-02 18:14:00|258.87|255.99|258.54|255.66|258.87|255.99|258.54|255.66|0
1651515250000|2022-05-02 18:14:10|258.87|255.99|258.87|255.99|259.04|256.16|258.87|255.99|0
1651515260000|2022-05-02 18:14:20|258.71|255.83|258.96|256.08|258.96|256.08|258.7|255.82|0
1651515270000|2022-05-02 18:14:30|259.04|256.16|258.79|255.91|259.21|256.33|258.79|255.91|0
1651515280000|2022-05-02 18:14:40|258.7|255.82|258.54|255.66|259.04|256.16|258.54|255.66|0
1651515290000|2022-05-02 18:14:50|258.37|255.49|258.7|255.82|259.04|256.16|258.37|255.49|0
1651515300000|2022-05-02 18:15:00|258.87|255.99|259.04|256.16|259.21|256.33|258.87|255.99|0
1651515310000|2022-05-02 18:15:10|259.54|256.66|258.37|255.49|259.54|256.66|258.37|255.49|0
1651515320000|2022-05-02 18:15:20|258.7|255.82|259.54|256.66|259.54|256.66|258.7|255.82|0
1651515330000|2022-05-02 18:15:30|259.88|257|260.21|257.33|260.21|257.33|259.88|257|0
1651515340000|2022-05-02 18:15:40|260.3|257.42|260.72|257.84|260.72|257.84|260.3|257.42|0
1651515350000|2022-05-02 18:15:50|260.89|258.01|260.89|258.01|261.31|258.43|260.38|257.5|0
1651515360000|2022-05-02 18:16:00|260.72|257.84|260.38|257.5|260.72|257.84|260.38|257.5|0
1651515370000|2022-05-02 18:16:10|260.72|257.84|262.28|259.4|262.28|259.4|260.72|257.84|0
1651515380000|2022-05-02 18:16:20|262.45|259.57|262.45|259.57|262.45|259.57|262.28|259.4|0
1651515390000|2022-05-02 18:16:30|262.11|259.23|262.11|259.23|262.61|259.73|261.61|258.73|0
1651515400000|2022-05-02 18:16:40|262.03|259.15|261.78|258.9|262.03|259.15|261.78|258.9|0
1651515410000|2022-05-02 18:16:50|261.61|258.73|261.44|258.56|261.61|258.73|260.77|257.89|0
1651515420000|2022-05-02 18:17:00|262.61|259.73|262.45|259.57|262.78|259.9|262.45|259.57|0
1651515430000|2022-05-02 18:17:10|262.28|259.4|262.11|259.23|262.28|259.4|261.94|259.06|0
1651515440000|2022-05-02 18:17:20|261.94|259.06|262.11|259.23|262.11|259.23|261.94|259.06|0
1651515450000|2022-05-02 18:17:30|261.94|259.06|260.77|257.89|261.94|259.06|260.44|257.56|0
1651515460000|2022-05-02 18:17:40|260.94|258.06|261.61|258.73|261.61|258.73|260.94|258.06|0
1651515470000|2022-05-02 18:17:50|261.27|258.39|260.77|257.89|261.27|258.39|260.77|257.89|0
1651515480000|2022-05-02 18:18:00|261.02|258.14|260.94|258.06|261.1|258.22|260.77|257.89|0
1651515490000|2022-05-02 18:18:10|260.77|257.89|260.6|257.72|260.77|257.89|260.27|257.39|0
1651515500000|2022-05-02 18:18:20|260.77|257.89|260.77|257.89|261.1|258.22|260.77|257.89|0
1651515510000|2022-05-02 18:18:30|261.1|258.22|260.1|257.22|261.1|258.22|260.1|257.22|0
1651515520000|2022-05-02 18:18:40|260.44|257.56|261.1|258.22|261.1|258.22|260.44|257.56|0
1651515530000|2022-05-02 18:18:50|261.27|258.39|261.27|258.39|261.44|258.56|261.27|258.39|0
1651515540000|2022-05-02 18:19:00|261.77|258.89|259.25|256.37|261.94|259.06|259.25|256.37|0
1651515550000|2022-05-02 18:19:10|259.59|256.71|261.31|258.43|261.31|258.43|259.42|256.54|0
1651515560000|2022-05-02 18:19:20|261.82|258.94|261.82|258.94|261.82|258.94|261.65|258.77|0
1651515570000|2022-05-02 18:19:30|261.65|258.77|261.82|258.94|261.82|258.94|261.65|258.77|0
1651515580000|2022-05-02 18:19:40|261.99|259.11|261.99|259.11|261.99|259.11|261.99|259.11|0
1651515590000|2022-05-02 18:19:50|261.82|258.94|261.65|258.77|261.99|259.11|261.65|258.77|0
1651515600000|2022-05-02 18:20:00|261.31|258.43|260.98|258.1|261.31|258.43|260.98|258.1|0
1651515610000|2022-05-02 18:20:10|261.14|258.26|261.98|259.1|261.98|259.1|261.14|258.26|0
1651515620000|2022-05-02 18:20:20|262.15|259.27|262.24|259.36|262.32|259.44|262.15|259.27|0
1651515630000|2022-05-02 18:20:30|262.66|259.78|261.82|258.94|262.66|259.78|261.82|258.94|0
1651515640000|2022-05-02 18:20:40|261.98|259.1|261.82|258.94|262.15|259.27|261.82|258.94|0
1651515650000|2022-05-02 18:20:50|262.15|259.27|262.15|259.27|262.32|259.44|261.98|259.1|0
1651515660000|2022-05-02 18:21:00|262.32|259.44|261.82|258.94|262.32|259.44|261.82|258.94|0
1651515670000|2022-05-02 18:21:10|261.31|258.43|260.47|257.59|261.31|258.43|260.47|257.59|0
1651515680000|2022-05-02 18:21:20|259.97|257.09|261.31|258.43|261.31|258.43|259.97|257.09|0
1651515690000|2022-05-02 18:21:30|261.14|258.26|261.82|258.94|262.15|259.27|261.14|258.26|0
1651515700000|2022-05-02 18:21:40|261.81|258.93|260.47|257.59|261.81|258.93|260.47|257.59|0
1651515710000|2022-05-02 18:21:50|260.81|257.93|260.3|257.42|260.81|257.93|260.3|257.42|0
1651515720000|2022-05-02 18:22:00|258.46|255.58|256.79|253.91|258.46|255.58|256.79|253.91|0
1651515730000|2022-05-02 18:22:10|257.63|254.75|258.63|255.75|258.63|255.75|257.63|254.75|0
1651515740000|2022-05-02 18:22:20|259.3|256.42|259.3|256.42|259.46|256.58|259.3|256.42|0
1651515750000|2022-05-02 18:22:30|258.46|255.58|259.46|256.58|259.46|256.58|258.46|255.58|0
1651515760000|2022-05-02 18:22:40|259.3|256.42|260.13|257.25|260.13|257.25|259.3|256.42|0
1651515770000|2022-05-02 18:22:50|259.97|257.09|259.46|256.58|259.97|257.09|258.63|255.75|0
1651515780000|2022-05-02 18:23:00|260.13|257.25|258.88|256|260.13|257.25|258.88|256|0
1651515790000|2022-05-02 18:23:10|259.13|256.25|258.96|256.08|259.13|256.25|258.79|255.91|0
1651515800000|2022-05-02 18:23:20|258.46|255.58|257.63|254.75|258.46|255.58|257.63|254.75|0
1651515810000|2022-05-02 18:23:30|257.13|254.25|257.29|254.41|257.29|254.41|257.13|254.25|0
1651515820000|2022-05-02 18:23:40|256.55|253.67|256.63|253.75|256.63|253.75|256.46|253.58|0
1651515830000|2022-05-02 18:23:50|256.96|254.08|257.13|254.25|257.13|254.25|256.46|253.58|0
1651515840000|2022-05-02 18:24:00|257.46|254.58|258.29|255.41|258.29|255.41|257.46|254.58|0
1651515850000|2022-05-02 18:24:10|258.13|255.25|257.96|255.08|258.13|255.25|257.46|254.58|0
1651515860000|2022-05-02 18:24:20|257.38|254.5|257.12|254.24|257.38|254.5|256.96|254.08|0
1651515870000|2022-05-02 18:24:30|257.29|254.41|258.29|255.41|258.29|255.41|257.29|254.41|0
1651515880000|2022-05-02 18:24:40|258.13|255.25|257.46|254.58|258.13|255.25|257.46|254.58|0
1651515890000|2022-05-02 18:24:50|257.12|254.24|257.79|254.91|257.79|254.91|256.79|253.91|0
1651515900000|2022-05-02 18:25:00|258.46|255.58|257.96|255.08|258.46|255.58|257.96|255.08|0
1651515910000|2022-05-02 18:25:10|258.46|255.58|258.79|255.91|258.79|255.91|258.46|255.58|0
1651515920000|2022-05-02 18:25:20|259.38|256.5|260.47|257.59|260.47|257.59|259.38|256.5|0
1651515930000|2022-05-02 18:25:30|260.3|257.42|259.63|256.75|260.3|257.42|259.63|256.75|0
1651515940000|2022-05-02 18:25:40|259.46|256.58|259.55|256.67|259.8|256.92|259.46|256.58|0
1651515950000|2022-05-02 18:25:50|259.8|256.92|260.3|257.42|260.3|257.42|259.8|256.92|0
1651515960000|2022-05-02 18:26:00|260.8|257.92|260.8|257.92|260.8|257.92|259.96|257.08|0
1651515970000|2022-05-02 18:26:10|260.63|257.75|260.47|257.59|260.97|258.09|260.47|257.59|0
1651515980000|2022-05-02 18:26:20|260.22|257.34|259.13|256.25|260.22|257.34|259.13|256.25|0
1651515990000|2022-05-02 18:26:30|259.8|256.92|259.46|256.58|259.8|256.92|259.13|256.25|0
1651516000000|2022-05-02 18:26:40|259.55|256.67|258.62|255.74|259.55|256.67|258.62|255.74|0
1651516010000|2022-05-02 18:26:50|259.05|256.17|259.29|256.41|259.29|256.41|258.96|256.08|0
1651516020000|2022-05-02 18:27:00|259.46|256.58|259.29|256.41|259.46|256.58|259.13|256.25|0
1651516030000|2022-05-02 18:27:10|258.96|256.08|258.79|255.91|258.96|256.08|258.79|255.91|0
1651516040000|2022-05-02 18:27:20|258.71|255.83|258.12|255.24|258.71|255.83|258.12|255.24|0
1651516050000|2022-05-02 18:27:30|258.29|255.41|258.12|255.24|258.29|255.41|257.79|254.91|0
1651516060000|2022-05-02 18:27:40|257.79|254.91|257.45|254.57|257.79|254.91|257.45|254.57|0
1651516070000|2022-05-02 18:27:50|257.79|254.91|257.45|254.57|257.79|254.91|257.45|254.57|0
1651516080000|2022-05-02 18:28:00|257.12|254.24|257.79|254.91|257.95|255.07|257.12|254.24|0
1651516090000|2022-05-02 18:28:10|257.29|254.41|257.79|254.91|257.79|254.91|257.29|254.41|0
1651516100000|2022-05-02 18:28:20|258.12|255.24|258.62|255.74|258.96|256.08|258.12|255.24|0
1651516110000|2022-05-02 18:28:30|258.46|255.58|258.71|255.83|258.71|255.83|258.46|255.58|0
1651516120000|2022-05-02 18:28:40|258.62|255.74|258.62|255.74|259.29|256.41|258.62|255.74|0
1651516130000|2022-05-02 18:28:50|258.79|255.91|259.12|256.24|259.12|256.24|258.79|255.91|0
1651516140000|2022-05-02 18:29:00|258.29|255.41|258.12|255.24|258.29|255.41|257.95|255.07|0
1651516150000|2022-05-02 18:29:10|258.29|255.41|258.45|255.57|258.45|255.57|258.29|255.41|0
1651516160000|2022-05-02 18:29:20|258.96|256.08|258.45|255.57|258.96|256.08|258.45|255.57|0
1651516170000|2022-05-02 18:29:30|258.12|255.24|259.12|256.24|259.12|256.24|258.12|255.24|0
1651516180000|2022-05-02 18:29:40|258.45|255.57|258.79|255.91|258.79|255.91|258.12|255.24|0
1651516190000|2022-05-02 18:29:50|258.45|255.57|258.96|256.08|258.96|256.08|258.45|255.57|0
1651516200000|2022-05-02 18:30:00|258.79|255.91|259.96|257.08|259.96|257.08|258.79|255.91|0
1651516210000|2022-05-02 18:30:10|259.79|256.91|258.29|255.41|259.79|256.91|258.29|255.41|0
1651516220000|2022-05-02 18:30:20|258.95|256.07|259.62|256.74|259.62|256.74|258.45|255.57|0
1651516230000|2022-05-02 18:30:30|259.79|256.91|260.63|257.75|260.63|257.75|259.79|256.91|0
1651516240000|2022-05-02 18:30:40|260.46|257.58|260.8|257.92|260.8|257.92|260.46|257.58|0
1651516250000|2022-05-02 18:30:50|260.46|257.58|259.96|257.08|260.46|257.58|259.79|256.91|0
1651516260000|2022-05-02 18:31:00|259.29|256.41|258.45|255.57|259.29|256.41|258.21|255.33|0
1651516270000|2022-05-02 18:31:10|259.12|256.24|259.79|256.91|259.79|256.91|258.95|256.07|0
1651516280000|2022-05-02 18:31:20|259.46|256.58|259.96|257.08|259.96|257.08|259.29|256.41|0
1651516290000|2022-05-02 18:31:30|259.79|256.91|260.13|257.25|260.13|257.25|259.79|256.91|0
1651516300000|2022-05-02 18:31:40|259.79|256.91|259.79|256.91|260.29|257.41|259.62|256.74|0
1651516310000|2022-05-02 18:31:50|259.12|256.24|258.2|255.32|259.12|256.24|258.2|255.32|0
1651516320000|2022-05-02 18:32:00|258.28|255.4|258.12|255.24|258.28|255.4|258.12|255.24|0
1651516330000|2022-05-02 18:32:10|258.62|255.74|257.45|254.57|258.62|255.74|257.45|254.57|0
1651516340000|2022-05-02 18:32:20|257.28|254.4|257.28|254.4|257.62|254.74|257.2|254.32|0
1651516350000|2022-05-02 18:32:30|257.87|254.99|258.62|255.74|258.62|255.74|257.87|254.99|0
1651516360000|2022-05-02 18:32:40|257.62|254.74|257.78|254.9|257.78|254.9|256.62|253.74|0
1651516370000|2022-05-02 18:32:50|258.12|255.24|258.28|255.4|258.28|255.4|257.78|254.9|0
1651516380000|2022-05-02 18:33:00|258.45|255.57|258.12|255.24|258.62|255.74|258.12|255.24|0
1651516390000|2022-05-02 18:33:10|257.45|254.57|257.95|255.07|257.95|255.07|257.45|254.57|0
1651516400000|2022-05-02 18:33:20|257.45|254.57|256.95|254.07|257.62|254.74|256.95|254.07|0
1651516410000|2022-05-02 18:33:30|256.54|253.66|255.87|252.99|257.45|254.57|255.87|252.99|0
1651516420000|2022-05-02 18:33:40|255.79|252.91|255.29|252.41|256.12|253.24|255.29|252.41|0
1651516430000|2022-05-02 18:33:50|255.12|252.24|256.12|253.24|256.12|253.24|255.12|252.24|0
1651516440000|2022-05-02 18:34:00|256.62|253.74|256.28|253.4|256.95|254.07|256.28|253.4|0
1651516450000|2022-05-02 18:34:10|256.37|253.49|256.95|254.07|257.12|254.24|256.37|253.49|0
1651516460000|2022-05-02 18:34:20|256.62|253.74|256.28|253.4|256.62|253.74|256.12|253.24|0
1651516470000|2022-05-02 18:34:30|256.12|253.24|255.7|252.82|256.12|253.24|255.7|252.82|0
1651516480000|2022-05-02 18:34:40|255.78|252.9|256.12|253.24|256.12|253.24|255.62|252.74|0
1651516490000|2022-05-02 18:34:50|256.62|253.74|256.61|253.73|256.62|253.74|256.28|253.4|0
1651516500000|2022-05-02 18:35:00|256.78|253.9|257.61|254.73|257.95|255.07|256.78|253.9|0
1651516510000|2022-05-02 18:35:10|257.95|255.07|257.78|254.9|258.28|255.4|257.78|254.9|0
1651516520000|2022-05-02 18:35:20|257.61|254.73|258.95|256.07|258.95|256.07|257.61|254.73|0
1651516530000|2022-05-02 18:35:30|259.12|256.24|259.12|256.24|259.28|256.4|259.12|256.24|0
1651516540000|2022-05-02 18:35:40|258.95|256.07|258.95|256.07|259.28|256.4|258.78|255.9|0
1651516550000|2022-05-02 18:35:50|258.78|255.9|259.45|256.57|259.45|256.57|258.78|255.9|0
1651516560000|2022-05-02 18:36:00|259.62|256.74|260.12|257.24|260.62|257.74|259.62|256.74|0
1651516570000|2022-05-02 18:36:10|259.95|257.07|259.28|256.4|259.95|257.07|259.28|256.4|0
1651516580000|2022-05-02 18:36:20|259.71|256.83|260.46|257.58|260.62|257.74|259.71|256.83|0
1651516590000|2022-05-02 18:36:30|259.95|257.07|259.28|256.4|259.95|257.07|259.28|256.4|0
1651516600000|2022-05-02 18:36:40|259.45|256.57|260.62|257.74|260.62|257.74|259.45|256.57|0
1651516610000|2022-05-02 18:36:50|260.46|257.58|260.71|257.83|260.71|257.83|260.46|257.58|0
1651516620000|2022-05-02 18:37:00|260.62|257.74|260.79|257.91|260.96|258.08|260.62|257.74|0
1651516630000|2022-05-02 18:37:10|260.12|257.24|258.78|255.9|260.12|257.24|258.53|255.65|0
1651516640000|2022-05-02 18:37:20|259.11|256.23|260.04|257.16|260.04|257.16|259.11|256.23|0
1651516650000|2022-05-02 18:37:30|260.45|257.57|259.78|256.9|260.79|257.91|259.78|256.9|0
1651516660000|2022-05-02 18:37:40|259.95|257.07|259.2|256.32|259.95|257.07|259.11|256.23|0
1651516670000|2022-05-02 18:37:50|259.11|256.23|259.87|256.99|260.12|257.24|259.11|256.23|0
1651516680000|2022-05-02 18:38:00|259.62|256.74|259.11|256.23|260.62|257.74|259.11|256.23|0
1651516690000|2022-05-02 18:38:10|259.28|256.4|259.03|256.15|259.28|256.4|258.78|255.9|0
1651516700000|2022-05-02 18:38:20|258.61|255.73|258.61|255.73|258.95|256.07|258.61|255.73|0
1651516710000|2022-05-02 18:38:30|258.45|255.57|258.61|255.73|258.61|255.73|258.28|255.4|0
1651516720000|2022-05-02 18:38:40|257.78|254.9|256.78|253.9|257.78|254.9|256.78|253.9|0
1651516730000|2022-05-02 18:38:50|256.28|253.4|256.28|253.4|256.28|253.4|255.78|252.9|0
1651516740000|2022-05-02 18:39:00|256.11|253.23|255.78|252.9|256.28|253.4|255.78|252.9|0
1651516750000|2022-05-02 18:39:10|256.11|253.23|256.44|253.56|256.44|253.56|256.11|253.23|0
1651516760000|2022-05-02 18:39:20|257.11|254.23|257.44|254.56|257.44|254.56|257.11|254.23|0
1651516770000|2022-05-02 18:39:30|257.61|254.73|257.94|255.06|257.94|255.06|257.61|254.73|0
1651516780000|2022-05-02 18:39:40|258.11|255.23|258.61|255.73|258.61|255.73|258.11|255.23|0
1651516790000|2022-05-02 18:39:50|258.44|255.56|259.11|256.23|259.45|256.57|258.44|255.56|0
1651516800000|2022-05-02 18:40:00|258.78|255.9|258.78|255.9|258.94|256.06|258.61|255.73|0
1651516810000|2022-05-02 18:40:10|258.94|256.06|259.78|256.9|259.78|256.9|258.94|256.06|0
1651516820000|2022-05-02 18:40:20|260.28|257.4|259.61|256.73|260.28|257.4|259.61|256.73|0
1651516830000|2022-05-02 18:40:30|259.78|256.9|257.86|254.98|259.78|256.9|257.86|254.98|0
1651516840000|2022-05-02 18:40:40|257.78|254.9|257.78|254.9|257.78|254.9|257.11|254.23|0
1651516850000|2022-05-02 18:40:50|257.44|254.56|257.77|254.89|257.77|254.89|257.44|254.56|0
1651516860000|2022-05-02 18:41:00|258.78|255.9|259.11|256.23|259.11|256.23|258.61|255.73|0
1651516870000|2022-05-02 18:41:10|258.44|255.56|258.28|255.4|258.78|255.9|258.28|255.4|0
1651516880000|2022-05-02 18:41:20|258.61|255.73|259.2|256.32|259.45|256.57|258.61|255.73|0
1651516890000|2022-05-02 18:41:30|258.94|256.06|259.11|256.23|259.11|256.23|258.94|256.06|0
1651516900000|2022-05-02 18:41:40|259.28|256.4|259.11|256.23|259.7|256.82|259.11|256.23|0
1651516910000|2022-05-02 18:41:50|258.94|256.06|258.7|255.82|258.94|256.06|258.61|255.73|0
1651516920000|2022-05-02 18:42:00|258.61|255.73|258.27|255.39|258.61|255.73|257.94|255.06|0
1651516930000|2022-05-02 18:42:10|259.28|256.4|259.61|256.73|259.95|257.07|259.28|256.4|0
1651516940000|2022-05-02 18:42:20|259.53|256.65|260.2|257.32|260.2|257.32|259.53|256.65|0
1651516950000|2022-05-02 18:42:30|260.62|257.74|261.54|258.66|261.54|258.66|260.62|257.74|0
1651516960000|2022-05-02 18:42:40|262.47|259.59|262.8|259.92|262.8|259.92|262.3|259.42|0
1651516970000|2022-05-02 18:42:50|262.64|259.76|262.97|260.09|262.97|260.09|262.64|259.76|0
1651516980000|2022-05-02 18:43:00|263.99|261.11|264.49|261.61|264.49|261.61|263.65|260.77|0
1651516990000|2022-05-02 18:43:10|264.83|261.95|265.51|262.63|265.68|262.8|264.83|261.95|0
1651517000000|2022-05-02 18:43:20|265.85|262.97|266.36|263.48|266.36|263.48|265.85|262.97|0
1651517010000|2022-05-02 18:43:30|266.19|263.31|266.36|263.48|266.53|263.65|266.02|263.14|0
1651517020000|2022-05-02 18:43:40|266.53|263.65|266.87|263.99|267.04|264.16|266.53|263.65|0
1651517030000|2022-05-02 18:43:50|267.04|264.16|267.21|264.33|267.38|264.5|267.04|264.16|0
1651517040000|2022-05-02 18:44:00|267.55|264.67|266.7|263.82|267.55|264.67|266.7|263.82|0
1651517050000|2022-05-02 18:44:10|266.87|263.99|266.96|264.08|266.96|264.08|266.87|263.99|0
1651517060000|2022-05-02 18:44:20|267.21|264.33|265.85|262.97|267.21|264.33|265.85|262.97|0
1651517070000|2022-05-02 18:44:30|266.36|263.48|264.83|261.95|266.36|263.48|264.83|261.95|0
1651517080000|2022-05-02 18:44:40|265|262.12|265.34|262.46|265.34|262.46|265|262.12|0
1651517090000|2022-05-02 18:44:50|264.66|261.78|264.49|261.61|264.66|261.78|264.15|261.27|0
1651517100000|2022-05-02 18:45:00|264.32|261.44|263.48|260.6|264.32|261.44|262.13|259.25|0
1651517110000|2022-05-02 18:45:10|263.14|260.26|264.46|261.58|264.46|261.58|262.3|259.42|0
1651517120000|2022-05-02 18:45:20|264.54|261.66|262.31|259.43|264.54|261.66|262.31|259.43|0
1651517130000|2022-05-02 18:45:30|262.48|259.6|261.79|258.91|262.48|259.6|261.79|258.91|0
1651517140000|2022-05-02 18:45:40|261.12|258.24|258.02|255.14|261.12|258.24|258.02|255.14|0
1651517150000|2022-05-02 18:45:50|258.1|255.22|255.77|252.89|258.1|255.22|255.77|252.89|0
1651517160000|2022-05-02 18:46:00|255.94|253.06|255.11|252.23|255.94|253.06|255.11|252.23|0
1651517170000|2022-05-02 18:46:10|255.27|252.39|255.53|252.65|255.94|253.06|255.27|252.39|0
1651517180000|2022-05-02 18:46:20|255.11|252.23|256.94|254.06|256.94|254.06|255.11|252.23|0
1651517190000|2022-05-02 18:46:30|257.1|254.22|256.77|253.89|257.6|254.72|256.77|253.89|0
1651517200000|2022-05-02 18:46:40|257.1|254.22|257.6|254.72|257.6|254.72|257.1|254.22|0
1651517210000|2022-05-02 18:46:50|257.77|254.89|258.18|254.82|258.18|254.89|257.44|254.56|0
1651517220000|2022-05-02 18:47:00|258.34|254.98|257.68|254.32|258.34|254.98|257.68|254.32|0
1651517230000|2022-05-02 18:47:10|256.84|253.48|257.51|254.15|257.51|254.15|256.84|253.48|0
1651517240000|2022-05-02 18:47:20|257.84|254.48|257.67|254.31|258.51|255.15|257.67|254.31|0
1651517250000|2022-05-02 18:47:30|258.43|255.07|257.67|254.31|258.43|255.07|257.67|254.31|0
1651517260000|2022-05-02 18:47:40|257.84|254.48|256.44|253.08|258.01|254.65|256.44|253.08|0
1651517270000|2022-05-02 18:47:50|255.78|252.42|256.61|253.25|256.61|253.25|255.78|252.42|0
1651517280000|2022-05-02 18:48:00|257.13|253.77|257.3|253.94|257.47|254.11|257.13|253.77|0
1651517290000|2022-05-02 18:48:10|257.64|254.28|257.05|253.69|257.64|254.28|257.05|253.69|0
1651517300000|2022-05-02 18:48:20|256.97|253.61|257.97|254.61|257.97|254.61|256.97|253.61|0
1651517310000|2022-05-02 18:48:30|257.8|254.44|257.47|254.11|257.97|254.61|257.47|254.11|0
1651517320000|2022-05-02 18:48:40|257.63|254.27|257.47|254.11|257.97|254.61|257.47|254.11|0
1651517330000|2022-05-02 18:48:50|256.97|253.61|257.3|253.94|257.47|254.11|256.97|253.61|0
1651517340000|2022-05-02 18:49:00|257.63|254.27|257.3|253.94|257.63|254.27|256.97|253.61|0
1651517350000|2022-05-02 18:49:10|255.97|252.61|256.63|253.27|256.63|253.27|255.8|252.44|0
1651517360000|2022-05-02 18:49:20|257.13|253.77|256.8|253.44|257.13|253.77|256.8|253.44|0
1651517370000|2022-05-02 18:49:30|256.47|253.11|256.97|253.61|256.97|253.61|256.47|253.11|0
1651517380000|2022-05-02 18:49:40|256.72|253.36|257.13|253.77|257.13|253.77|256.63|253.27|0
1651517390000|2022-05-02 18:49:50|256.97|253.61|256.13|252.77|256.97|253.61|256.13|252.77|0
1651517400000|2022-05-02 18:50:00|255.97|252.61|255.97|252.61|256.3|252.94|255.97|252.61|0
1651517410000|2022-05-02 18:50:10|256.13|252.77|256.63|253.27|256.97|253.61|256.13|252.77|0
1651517420000|2022-05-02 18:50:20|257.22|253.86|257.8|254.44|258.3|254.94|257.22|253.86|0
1651517430000|2022-05-02 18:50:30|258.13|254.77|257.97|254.61|258.56|255.2|257.97|254.61|0
1651517440000|2022-05-02 18:50:40|258.47|255.11|258.47|255.11|258.89|255.53|258.47|255.11|0
1651517450000|2022-05-02 18:50:50|258.3|254.94|258.8|255.44|258.97|255.61|258.3|254.94|0
1651517460000|2022-05-02 18:51:00|259.14|255.78|259.64|256.28|260.65|257.29|259.14|255.78|0
1651517470000|2022-05-02 18:51:10|259.31|255.95|258.47|255.11|259.31|255.95|258.47|255.11|0
1651517480000|2022-05-02 18:51:20|258.72|255.36|259.47|256.11|259.64|256.28|258.72|255.36|0
1651517490000|2022-05-02 18:51:30|259.31|255.95|258.72|255.36|259.31|255.95|258.64|255.28|0
1651517500000|2022-05-02 18:51:40|258.64|255.28|257.8|254.44|258.89|255.53|257.63|254.27|0
1651517510000|2022-05-02 18:51:50|257.97|254.61|257.8|254.44|258.55|255.19|257.8|254.44|0
1651517520000|2022-05-02 18:52:00|257.97|254.61|258.97|255.61|258.97|255.61|257.97|254.61|0
1651517530000|2022-05-02 18:52:10|258.47|255.11|258.13|254.77|258.47|255.11|258.13|254.77|0
1651517540000|2022-05-02 18:52:20|258.3|254.94|258.05|254.69|258.47|255.11|258.05|254.69|0
1651517550000|2022-05-02 18:52:30|257.97|254.61|256.72|253.36|257.97|254.61|256.72|253.36|0
1651517560000|2022-05-02 18:52:40|256.13|252.77|255.8|252.44|256.46|253.1|255.72|252.36|0
1651517570000|2022-05-02 18:52:50|255.13|251.77|255.13|251.77|255.13|251.77|254.8|251.44|0
1651517580000|2022-05-02 18:53:00|254.8|251.44|254.97|251.61|254.97|251.61|254.63|251.27|0
1651517590000|2022-05-02 18:53:10|255.3|251.94|255.63|252.27|255.63|252.27|255.3|251.94|0
1651517600000|2022-05-02 18:53:20|254.8|251.44|254.97|251.61|254.97|251.61|254.63|251.27|0
1651517610000|2022-05-02 18:53:30|254.63|251.27|250.34|246.98|254.63|251.27|250.34|246.98|0
1651517620000|2022-05-02 18:53:40|249.52|246.16|250.34|246.98|250.75|247.39|249.52|246.16|0
1651517630000|2022-05-02 18:53:50|250.18|246.82|250.67|247.31|250.67|247.31|250.18|246.82|0
1651517640000|2022-05-02 18:54:00|250.5|247.14|251.33|247.97|251.99|248.63|250.5|247.14|0
1651517650000|2022-05-02 18:54:10|251.82|248.46|252.4|249.04|252.4|249.04|251.82|248.46|0
1651517660000|2022-05-02 18:54:20|252.81|249.45|251.99|248.63|252.98|249.62|251.99|248.63|0
1651517670000|2022-05-02 18:54:30|252.48|249.12|252.48|249.12|252.65|249.29|252.4|249.04|0
1651517680000|2022-05-02 18:54:40|252.73|249.37|252.31|248.95|252.81|249.45|252.31|248.95|0
1651517690000|2022-05-02 18:54:50|252.98|249.62|252.64|249.28|252.98|249.62|252.64|249.28|0
1651517700000|2022-05-02 18:55:00|253.14|249.78|252.15|248.79|253.14|249.78|252.15|248.79|0
1651517710000|2022-05-02 18:55:10|252.81|249.45|253.64|250.28|253.64|250.28|252.81|249.45|0
1651517720000|2022-05-02 18:55:20|253.47|250.11|253.47|250.11|253.47|250.11|253.23|249.87|0
1651517730000|2022-05-02 18:55:30|253.64|250.28|252.31|248.95|253.64|250.28|252.31|248.95|0
1651517740000|2022-05-02 18:55:40|252.23|248.87|253.14|249.78|253.14|249.78|252.23|248.87|0
1651517750000|2022-05-02 18:55:50|253.64|250.28|253.39|250.03|253.64|250.28|253.39|250.03|0
1651517760000|2022-05-02 18:56:00|253.64|250.28|254.22|250.86|254.22|250.86|253.64|250.28|0
1651517770000|2022-05-02 18:56:10|253.8|250.44|256.13|252.77|256.13|252.77|253.8|250.44|0
1651517780000|2022-05-02 18:56:20|255.29|251.93|255.46|252.1|255.46|252.1|255.29|251.93|0
1651517790000|2022-05-02 18:56:30|255.79|252.43|256.29|252.93|256.96|253.6|255.79|252.43|0
1651517800000|2022-05-02 18:56:40|256.96|253.6|257.13|253.77|257.13|253.77|256.96|253.6|0
1651517810000|2022-05-02 18:56:50|257.63|254.27|256.79|253.43|257.79|254.43|256.79|253.43|0
1651517820000|2022-05-02 18:57:00|257.29|253.93|258.29|254.93|258.3|254.94|257.29|253.93|0
1651517830000|2022-05-02 18:57:10|258.46|255.1|258.63|255.27|259.13|255.77|258.29|254.93|0
1651517840000|2022-05-02 18:57:20|257.63|254.27|257.46|254.1|257.63|254.27|257.29|253.93|0
1651517850000|2022-05-02 18:57:30|258.13|254.77|258.29|254.93|258.46|255.1|258.13|254.77|0
1651517860000|2022-05-02 18:57:40|258.46|255.1|258.46|255.1|258.46|255.1|258.29|254.93|0
1651517870000|2022-05-02 18:57:50|258.29|254.93|258.8|255.44|258.8|255.44|258.29|254.93|0
1651517880000|2022-05-02 18:58:00|258.96|255.6|259.63|256.27|260.14|256.78|258.96|255.6|0
1651517890000|2022-05-02 18:58:10|259.3|255.94|259.13|255.77|259.3|255.94|258.63|255.27|0
1651517900000|2022-05-02 18:58:20|258.55|255.19|259.13|255.77|259.13|255.77|258.55|255.19|0
1651517910000|2022-05-02 18:58:30|258.8|255.44|258.29|254.93|258.8|255.44|258.29|254.93|0
1651517920000|2022-05-02 18:58:40|257.79|254.43|257.79|254.43|257.96|254.6|257.79|254.43|0
1651517930000|2022-05-02 18:58:50|258.63|255.27|259.63|256.27|259.63|256.27|258.63|255.27|0
1651517940000|2022-05-02 18:59:00|259.47|256.11|258.13|254.77|259.47|256.11|258.13|254.77|0
1651517950000|2022-05-02 18:59:10|258.29|254.93|258.79|255.43|258.96|255.6|258.29|254.93|0
1651517960000|2022-05-02 18:59:20|259.3|255.94|260.47|257.11|260.47|257.11|259.3|255.94|0
1651517970000|2022-05-02 18:59:30|259.8|256.44|259.8|256.44|259.8|256.44|259.8|256.44|0
1651517980000|2022-05-02 18:59:40|259.63|256.27|259.13|255.77|259.63|256.27|259.13|255.77|0
1651517990000|2022-05-02 18:59:50|259.38|256.02|258.12|254.76|259.38|256.02|258.12|254.76|0
1651518000000|2022-05-02 19:00:00|256.46|253.1|254.96|251.6|256.46|253.1|254.79|251.43|0
1651518010000|2022-05-02 19:00:10|255.96|252.6|256.79|253.43|256.79|253.43|255.96|252.6|0
1651518020000|2022-05-02 19:00:20|257.12|253.76|256.62|253.26|257.12|253.76|256.46|253.1|0
1651518030000|2022-05-02 19:00:30|256.79|253.43|256.29|252.93|256.96|253.6|256.29|252.93|0
1651518040000|2022-05-02 19:00:40|255.79|252.43|254.13|250.77|255.79|252.43|254.13|250.77|0
1651518050000|2022-05-02 19:00:50|254.55|251.19|253.96|250.6|254.79|251.43|253.96|250.6|0
1651518060000|2022-05-02 19:01:00|254.21|250.85|253.3|249.94|254.63|251.27|253.3|249.94|0
1651518070000|2022-05-02 19:01:10|254.29|250.93|254.21|250.85|254.29|250.93|253.63|250.27|0
1651518080000|2022-05-02 19:01:20|255.46|252.1|255.29|251.93|255.46|252.1|255.04|251.68|0
1651518090000|2022-05-02 19:01:30|255.46|252.1|255.12|251.76|255.46|252.1|255.12|251.76|0
1651518100000|2022-05-02 19:01:40|253.96|250.6|254.46|251.1|254.46|251.1|253.96|250.6|0
1651518110000|2022-05-02 19:01:50|254.13|250.77|253.46|250.1|254.13|250.77|253.22|249.86|0
1651518120000|2022-05-02 19:02:00|254.29|250.93|255.12|251.76|255.12|251.76|254.29|250.93|0
1651518130000|2022-05-02 19:02:10|255.62|252.26|256.29|252.93|256.29|252.93|254.79|251.43|0
1651518140000|2022-05-02 19:02:20|255.45|252.09|256.79|253.43|256.79|253.43|255.37|252.01|0
1651518150000|2022-05-02 19:02:30|256.95|253.59|256.79|253.43|256.95|253.59|256.79|253.43|0
1651518160000|2022-05-02 19:02:40|257.45|254.09|256.45|253.09|257.45|254.09|256.45|253.09|0
1651518170000|2022-05-02 19:02:50|256.21|252.85|255.62|252.26|256.95|253.59|255.62|252.26|0
1651518180000|2022-05-02 19:03:00|256.79|253.43|255.45|252.09|256.79|253.43|255.45|252.09|0
1651518190000|2022-05-02 19:03:10|256.21|252.85|254.62|251.26|256.21|252.85|254.46|251.1|0
1651518200000|2022-05-02 19:03:20|253.63|250.27|252.8|249.44|254.29|250.93|252.8|249.44|0
1651518210000|2022-05-02 19:03:30|252.64|249.28|251.24|247.88|252.64|249.28|251.15|247.79|0
1651518220000|2022-05-02 19:03:40|251.98|248.62|252.97|249.61|252.97|249.61|251.98|248.62|0
1651518230000|2022-05-02 19:03:50|252.14|248.78|253.13|249.77|253.13|249.77|252.14|248.78|0
1651518240000|2022-05-02 19:04:00|252.97|249.61|252.39|249.03|252.97|249.61|251.98|248.62|0
1651518250000|2022-05-02 19:04:10|251.48|248.12|250.33|246.97|251.48|248.12|250.33|246.97|0
1651518260000|2022-05-02 19:04:20|249.67|246.31|248.28|244.92|249.67|246.31|248.28|244.92|0
1651518270000|2022-05-02 19:04:30|248.53|245.17|247.87|244.51|248.53|245.17|247.87|244.51|0
1651518280000|2022-05-02 19:04:40|249.34|245.98|250.49|247.13|250.49|247.13|249.34|245.98|0
1651518290000|2022-05-02 19:04:50|250.33|246.97|250.09|246.73|250.66|247.3|250.09|246.73|0
1651518300000|2022-05-02 19:05:00|249.51|246.15|249.02|245.66|249.51|246.15|248.85|245.49|0
1651518310000|2022-05-02 19:05:10|248.03|244.67|246.73|243.37|248.03|244.67|246.73|243.37|0
1651518320000|2022-05-02 19:05:20|246.4|243.04|247.14|243.78|247.14|243.78|246.4|243.04|0
1651518330000|2022-05-02 19:05:30|247.38|244.02|247.87|244.51|248.03|244.67|247.05|243.69|0
1651518340000|2022-05-02 19:05:40|247.38|244.02|247.87|244.51|247.87|244.51|247.22|243.86|0
1651518350000|2022-05-02 19:05:50|247.54|244.18|247.54|244.18|247.63|244.27|247.22|243.86|0
1651518360000|2022-05-02 19:06:00|247.71|244.35|248.03|244.67|248.03|244.67|247.22|243.86|0
1651518370000|2022-05-02 19:06:10|247.87|244.51|247.87|244.51|248.52|245.16|247.71|244.35|0
1651518380000|2022-05-02 19:06:20|248.2|244.84|247.54|244.18|248.2|244.84|247.54|244.18|0
1651518390000|2022-05-02 19:06:30|247.38|244.02|247.71|244.35|247.71|244.35|247.38|244.02|0
1651518400000|2022-05-02 19:06:40|247.38|244.02|247.87|244.51|248.03|244.67|247.38|244.02|0
1651518410000|2022-05-02 19:06:50|248.44|245.08|247.54|244.18|248.44|245.08|247.54|244.18|0
1651518420000|2022-05-02 19:07:00|247.63|244.27|247.05|243.69|247.63|244.27|246.73|243.37|0
1651518430000|2022-05-02 19:07:10|247.22|243.86|247.14|243.78|247.22|243.86|246.73|243.37|0
1651518440000|2022-05-02 19:07:20|246.4|243.04|245.26|241.9|246.4|243.04|245.26|241.9|0
1651518450000|2022-05-02 19:07:30|245.1|241.74|245.18|241.82|245.18|241.82|244.78|241.42|0
1651518460000|2022-05-02 19:07:40|244.94|241.58|245.75|242.39|245.75|242.39|244.86|241.5|0
1651518470000|2022-05-02 19:07:50|246.4|243.04|247.38|244.02|247.38|244.02|246.4|243.04|0
1651518480000|2022-05-02 19:08:00|247.7|244.34|248.36|245|248.36|245|247.7|244.34|0
1651518490000|2022-05-02 19:08:10|248.68|245.32|248.68|245.32|248.68|245.32|248.68|245.32|0
1651518500000|2022-05-02 19:08:20|249.83|246.47|250|246.64|250.16|246.8|249.83|246.47|0
1651518510000|2022-05-02 19:08:30|249.34|245.98|248.19|244.83|249.34|245.98|248.19|244.83|0
1651518520000|2022-05-02 19:08:40|248.03|244.67|248.19|244.83|248.19|244.83|247.54|244.18|0
1651518530000|2022-05-02 19:08:50|247.95|244.59|248.03|244.67|248.03|244.67|247.38|244.02|0
1651518540000|2022-05-02 19:09:00|247.54|244.18|246.72|243.36|247.54|244.18|246.56|243.2|0
1651518550000|2022-05-02 19:09:10|246.32|242.96|246.07|242.71|246.32|242.96|245.75|242.39|0
1651518560000|2022-05-02 19:09:20|245.42|242.06|244.45|241.09|245.42|242.06|244.45|241.09|0
1651518570000|2022-05-02 19:09:30|244.77|241.41|242.35|238.99|244.77|241.41|242.35|238.99|0
1651518580000|2022-05-02 19:09:40|240.42|237.06|240.74|237.38|240.74|237.38|239.86|236.5|0
1651518590000|2022-05-02 19:09:50|241.54|238.18|242.02|238.66|242.02|238.66|241.54|238.18|0
1651518600000|2022-05-02 19:10:00|242.35|238.99|239.78|236.42|242.35|238.99|239.78|236.42|0
1651518610000|2022-05-02 19:10:10|240.1|236.74|238.97|235.61|240.1|236.74|238.81|235.45|0
1651518620000|2022-05-02 19:10:20|238.65|235.29|239.22|235.86|239.22|235.86|238.65|235.29|0
1651518630000|2022-05-02 19:10:30|238.97|235.61|240.1|236.74|240.1|236.74|238.97|235.61|0
1651518640000|2022-05-02 19:10:40|239.45|236.09|240.26|236.9|240.5|237.14|239.45|236.09|0
1651518650000|2022-05-02 19:10:50|240.1|236.74|240.66|237.3|240.66|237.3|240.1|236.74|0
1651518660000|2022-05-02 19:11:00|240.9|237.54|239.61|236.25|240.9|237.54|239.61|236.25|0
1651518670000|2022-05-02 19:11:10|239.13|235.77|236.58|233.22|239.13|235.77|236.42|233.06|0
1651518680000|2022-05-02 19:11:20|237.54|234.18|236.58|233.22|237.54|234.18|236.58|233.22|0
1651518690000|2022-05-02 19:11:30|236.74|233.38|237.22|233.86|237.38|234.02|236.74|233.38|0
1651518700000|2022-05-02 19:11:40|237.7|234.34|238.01|234.65|238.01|234.65|237.38|234.02|0
1651518710000|2022-05-02 19:11:50|238.49|235.13|237.06|233.7|238.49|235.13|237.06|233.7|0
1651518720000|2022-05-02 19:12:00|236.1|232.74|236.9|233.54|236.9|233.54|236.1|232.74|0
1651518730000|2022-05-02 19:12:10|236.98|233.62|235.95|232.59|236.98|233.62|235.95|232.59|0
1651518740000|2022-05-02 19:12:20|235.63|232.27|235.15|231.79|235.63|232.27|235.15|231.79|0
1651518750000|2022-05-02 19:12:30|235.55|232.19|235.47|232.11|235.79|232.43|235.47|232.11|0
1651518760000|2022-05-02 19:12:40|235.79|232.43|235.79|232.43|235.87|232.51|235.79|232.43|0
1651518770000|2022-05-02 19:12:50|235.71|232.35|235.47|232.11|235.95|232.59|235.47|232.11|0
1651518780000|2022-05-02 19:13:00|235.31|231.95|235.23|231.87|235.47|232.11|235.15|231.79|0
1651518790000|2022-05-02 19:13:10|235.47|232.11|233.26|229.9|235.47|232.11|233.26|229.9|0
1651518800000|2022-05-02 19:13:20|232.94|229.58|232|228.64|232.94|229.58|232|228.64|0
1651518810000|2022-05-02 19:13:30|232.15|228.79|232.15|228.79|232.94|229.58|232.15|228.79|0
1651518820000|2022-05-02 19:13:40|232.47|229.11|232.31|228.95|232.47|229.11|232.31|228.95|0
1651518830000|2022-05-02 19:13:50|232|228.64|232.78|229.42|232.78|229.42|232|228.64|0
1651518840000|2022-05-02 19:14:00|232.63|229.27|232.94|229.58|232.94|229.58|232.63|229.27|0
1651518850000|2022-05-02 19:14:10|233.41|230.05|234.04|230.68|234.04|230.68|232.78|229.42|0
1651518860000|2022-05-02 19:14:20|234.2|230.84|232.71|229.35|234.2|230.84|232.71|229.35|0
1651518870000|2022-05-02 19:14:30|232.47|229.11|232.86|229.5|232.86|229.5|232.47|229.11|0
1651518880000|2022-05-02 19:14:40|232.94|229.58|232.78|229.42|232.94|229.58|232.62|229.26|0
1651518890000|2022-05-02 19:14:50|232.62|229.26|230.82|227.46|232.62|229.26|230.82|227.46|0
1651518900000|2022-05-02 19:15:00|230.5|227.14|230.82|227.46|230.82|227.46|230.5|227.14|0
1651518910000|2022-05-02 19:15:10|230.74|227.38|231.29|227.93|231.29|227.93|230.5|227.14|0
1651518920000|2022-05-02 19:15:20|231.61|228.25|230.9|227.54|231.61|228.25|230.9|227.54|0
1651518930000|2022-05-02 19:15:30|230.5|227.14|230.5|227.14|230.5|227.14|230.35|226.99|0
1651518940000|2022-05-02 19:15:40|230.82|227.46|230.5|227.14|230.82|227.46|230.5|227.14|0
1651518950000|2022-05-02 19:15:50|230.66|227.3|230.35|226.99|230.66|227.3|230.35|226.99|0
1651518960000|2022-05-02 19:16:00|230.98|227.62|230.34|226.98|230.98|227.62|230.34|226.98|0
1651518970000|2022-05-02 19:16:10|230.5|227.14|228.77|225.41|230.5|227.14|228.77|225.41|0
1651518980000|2022-05-02 19:16:20|229.01|225.65|231.13|227.77|231.13|227.77|229.01|225.65|0
1651518990000|2022-05-02 19:16:30|230.82|227.46|231.61|228.25|231.77|228.41|230.82|227.46|0
1651519000000|2022-05-02 19:16:40|231.29|227.93|229.71|226.35|231.29|227.93|229.71|226.35|0
1651519010000|2022-05-02 19:16:50|230.34|226.98|232.24|228.88|232.24|228.88|230.34|226.98|0
1651519020000|2022-05-02 19:17:00|232.56|229.2|232.87|229.51|232.87|229.51|232.4|229.04|0
1651519030000|2022-05-02 19:17:10|232.71|229.35|233.03|229.67|233.03|229.67|232.71|229.35|0
1651519040000|2022-05-02 19:17:20|233.11|229.75|234.07|230.71|234.07|230.71|233.11|229.75|0
1651519050000|2022-05-02 19:17:30|234.14|230.78|233.51|230.15|234.14|230.78|233.03|229.67|0
1651519060000|2022-05-02 19:17:40|233.35|229.99|233.19|229.83|233.35|229.99|233.03|229.67|0
1651519070000|2022-05-02 19:17:50|233.67|230.31|233.03|229.67|233.67|230.31|233.03|229.67|0
1651519080000|2022-05-02 19:18:00|233.67|230.31|233.51|230.15|233.83|230.47|233.51|230.15|0
1651519090000|2022-05-02 19:18:10|233.98|230.62|233.98|230.62|233.98|230.62|233.03|229.67|0
1651519100000|2022-05-02 19:18:20|233.82|230.46|232.71|229.35|233.82|230.46|232.71|229.35|0
1651519110000|2022-05-02 19:18:30|232.55|229.19|232.08|228.72|232.55|229.19|232.08|228.72|0
1651519120000|2022-05-02 19:18:40|230.5|227.14|230.5|227.14|230.66|227.3|230.5|227.14|0
1651519130000|2022-05-02 19:18:50|230.18|226.82|229.87|226.51|230.18|226.82|229.87|226.51|0
1651519140000|2022-05-02 19:19:00|228.77|225.41|228.38|225.02|228.77|225.41|228.38|225.02|0
1651519150000|2022-05-02 19:19:10|228.3|224.94|228.3|224.94|228.46|225.1|228.3|224.94|0
1651519160000|2022-05-02 19:19:20|228.46|225.1|227.99|224.63|228.61|225.25|227.99|224.63|0
1651519170000|2022-05-02 19:19:30|230.44|227.08|228.39|225.03|230.6|227.24|227.76|224.4|0
1651519180000|2022-05-02 19:19:40|230.68|227.32|230.84|227.48|231.62|228.26|230.68|227.32|0
1651519190000|2022-05-02 19:19:50|230.21|226.85|229.26|225.9|230.21|226.85|229.26|225.9|0
1651519200000|2022-05-02 19:20:00|228.64|225.28|228.17|224.81|228.64|225.28|228.17|224.81|0
1651519210000|2022-05-02 19:20:10|228.01|224.65|227.07|223.71|228.01|224.65|227.07|223.71|0
1651519220000|2022-05-02 19:20:20|227.23|223.87|225.51|222.15|227.23|223.87|225.51|222.15|0
1651519230000|2022-05-02 19:20:30|225.66|222.3|226.13|222.77|226.13|222.77|225.66|222.3|0
1651519240000|2022-05-02 19:20:40|225.82|222.46|225.98|222.62|225.98|222.62|225.82|222.46|0
1651519250000|2022-05-02 19:20:50|225.04|221.68|224.89|221.53|225.2|221.84|224.89|221.53|0
1651519260000|2022-05-02 19:21:00|225.2|221.84|224.89|221.53|225.2|221.84|224.89|221.53|0
1651519270000|2022-05-02 19:21:10|225.2|221.84|224.89|221.53|225.2|221.84|224.89|221.53|0
1651519280000|2022-05-02 19:21:20|224.42|221.06|224.89|221.53|224.89|221.53|224.27|220.91|0
1651519290000|2022-05-02 19:21:30|224.42|221.06|224.11|220.75|224.73|221.37|224.11|220.75|0
1651519300000|2022-05-02 19:21:40|224.42|221.06|224.89|221.53|224.89|221.53|224.19|220.83|0
1651519310000|2022-05-02 19:21:50|224.73|221.37|224.73|221.37|224.73|221.37|224.11|220.75|0
1651519320000|2022-05-02 19:22:00|225.04|221.68|224.66|221.3|225.04|221.68|224.66|221.3|0
1651519330000|2022-05-02 19:22:10|224.42|221.06|224.26|220.9|224.42|221.06|224.11|220.75|0
1651519340000|2022-05-02 19:22:20|224.11|220.75|224.42|221.06|224.42|221.06|223.95|220.59|0
1651519350000|2022-05-02 19:22:30|224.11|220.75|223.95|220.59|224.11|220.75|223.95|220.59|0
1651519360000|2022-05-02 19:22:40|223.02|219.66|222.87|219.51|223.02|219.66|222.41|219.05|0
1651519370000|2022-05-02 19:22:50|223.33|219.97|225.04|221.68|225.04|221.68|223.33|219.97|0
1651519380000|2022-05-02 19:23:00|224.57|221.21|223.02|219.66|224.57|221.21|223.02|219.66|0
1651519390000|2022-05-02 19:23:10|223.49|220.13|223.02|219.66|223.49|220.13|222.71|219.35|0
1651519400000|2022-05-02 19:23:20|222.71|219.35|222.41|219.05|222.71|219.35|222.41|219.05|0
1651519410000|2022-05-02 19:23:30|222.25|218.89|222.1|218.74|222.41|219.05|222.1|218.74|0
1651519420000|2022-05-02 19:23:40|222.18|218.82|222.33|218.97|222.33|218.97|222.1|218.74|0
1651519430000|2022-05-02 19:23:50|222.49|219.13|222.56|219.2|223.02|219.66|222.49|219.13|0
1651519440000|2022-05-02 19:24:00|222.41|219.05|222.41|219.05|222.41|219.05|222.1|218.74|0
1651519450000|2022-05-02 19:24:10|222.56|219.2|223.64|220.28|223.64|220.28|222.56|219.2|0
1651519460000|2022-05-02 19:24:20|223.18|219.82|221.94|218.58|223.18|219.82|221.94|218.58|0
1651519470000|2022-05-02 19:24:30|221.02|217.66|221.02|217.66|221.02|217.66|220.71|217.35|0
1651519480000|2022-05-02 19:24:40|220.86|217.5|220.25|216.89|221.1|217.74|220.25|216.89|0
1651519490000|2022-05-02 19:24:50|220.56|217.2|219.64|216.28|220.56|217.2|219.33|215.97|0
1651519500000|2022-05-02 19:25:00|220.25|216.89|220.94|217.58|220.94|217.58|220.25|216.89|0
1651519510000|2022-05-02 19:25:10|220.71|217.35|221.32|217.96|221.32|217.96|220.71|217.35|0
1651519520000|2022-05-02 19:25:20|221.94|218.58|220.71|217.35|221.94|218.58|220.71|217.35|0
1651519530000|2022-05-02 19:25:30|220.25|216.89|219.94|216.58|220.4|217.04|219.48|216.12|0
1651519540000|2022-05-02 19:25:40|219.64|216.28|220.1|216.74|220.1|216.74|219.48|216.12|0
1651519550000|2022-05-02 19:25:50|220.4|217.04|219.94|216.58|220.56|217.2|219.94|216.58|0
1651519560000|2022-05-02 19:26:00|219.48|216.12|218.41|215.05|219.48|216.12|218.41|215.05|0
1651519570000|2022-05-02 19:26:10|218.11|214.75|218.49|215.13|218.49|215.13|217.95|214.59|0
1651519580000|2022-05-02 19:26:20|218.87|215.51|220.25|216.89|220.25|216.89|218.87|215.51|0
1651519590000|2022-05-02 19:26:30|221.02|217.66|220.4|217.04|221.02|217.66|220.4|217.04|0
1651519600000|2022-05-02 19:26:40|220.55|217.19|221.17|217.81|221.17|217.81|220.55|217.19|0
1651519610000|2022-05-02 19:26:50|221.48|218.12|221.32|217.96|221.79|218.43|221.17|217.81|0
1651519620000|2022-05-02 19:27:00|221.78|218.42|220.25|216.89|221.78|218.42|220.25|216.89|0
1651519630000|2022-05-02 19:27:10|220.09|216.73|220.71|217.35|220.71|217.35|220.09|216.73|0
1651519640000|2022-05-02 19:27:20|219.94|216.58|221.57|218.21|221.57|218.21|219.48|216.12|0
1651519650000|2022-05-02 19:27:30|219.02|215.66|218.18|214.82|219.02|215.66|218.18|214.82|0
1651519660000|2022-05-02 19:27:40|218.41|215.05|218.8|215.44|218.8|215.44|218.26|214.9|0
1651519670000|2022-05-02 19:27:50|218.41|215.05|217.73|214.37|218.87|215.51|217.73|214.37|0
1651519680000|2022-05-02 19:28:00|217.95|214.59|216.5|213.14|217.95|214.59|216.5|213.14|0
1651519690000|2022-05-02 19:28:10|216.73|213.37|218.1|214.74|218.1|214.74|216.73|213.37|0
1651519700000|2022-05-02 19:28:20|217.95|214.59|217.49|214.13|217.95|214.59|217.34|213.98|0
1651519710000|2022-05-02 19:28:30|217.8|214.44|217.34|213.98|217.8|214.44|217.34|213.98|0
1651519720000|2022-05-02 19:28:40|217.03|213.67|217.49|214.13|217.49|214.13|216.88|213.52|0
1651519730000|2022-05-02 19:28:50|218.1|214.74|218.87|215.51|218.87|215.51|218.1|214.74|0
1651519740000|2022-05-02 19:29:00|219.64|216.28|220.4|217.04|220.71|217.35|219.64|216.28|0
1651519750000|2022-05-02 19:29:10|220.56|217.2|221.33|217.97|222.41|219.05|220.56|217.2|0
1651519760000|2022-05-02 19:29:20|221.64|218.28|221.48|218.12|221.64|218.28|221.02|217.66|0
1651519770000|2022-05-02 19:29:30|220.71|217.35|222.26|218.9|222.26|218.9|220.71|217.35|0
1651519780000|2022-05-02 19:29:40|221.64|218.28|221.72|218.36|221.87|218.51|221.64|218.28|0
1651519790000|2022-05-02 19:29:50|221.17|217.81|219.79|216.43|221.17|217.81|219.79|216.43|0
1651519800000|2022-05-02 19:30:00|220.1|216.74|218.34|214.98|220.1|216.74|218.18|214.82|0
1651519810000|2022-05-02 19:30:10|217.73|214.37|216.36|213|217.73|214.37|216.36|213|0
1651519820000|2022-05-02 19:30:20|215.3|211.94|215|211.64|215.3|211.94|214.69|211.33|0
1651519830000|2022-05-02 19:30:30|214.69|211.33|212.88|209.52|214.69|211.33|212.88|209.52|0
1651519840000|2022-05-02 19:30:40|214.24|210.88|213.79|210.43|214.39|211.03|213.79|210.43|0
1651519850000|2022-05-02 19:30:50|214.39|211.03|215.15|211.79|215.15|211.79|214.39|211.03|0
1651519860000|2022-05-02 19:31:00|213.94|210.58|213.34|209.98|213.94|210.58|212.88|209.52|0
1651519870000|2022-05-02 19:31:10|212.13|208.77|212.58|209.22|212.58|209.22|212.13|208.77|0
1651519880000|2022-05-02 19:31:20|212.88|209.52|212.58|209.22|213.79|210.43|212.58|209.22|0
1651519890000|2022-05-02 19:31:30|212.73|209.37|212.28|208.92|212.73|209.37|212.13|208.77|0
1651519900000|2022-05-02 19:31:40|212.58|209.22|213.18|209.82|213.18|209.82|212.58|209.22|0
1651519910000|2022-05-02 19:31:50|212.36|209|212.43|209.07|212.43|209.07|212.36|209|0
1651519920000|2022-05-02 19:32:00|212.58|209.22|213.48|210.12|213.48|210.12|212.13|208.77|0
1651519930000|2022-05-02 19:32:10|214.09|210.73|214.69|211.33|214.99|211.63|214.09|210.73|0
1651519940000|2022-05-02 19:32:20|214.92|211.56|213.48|210.12|214.92|211.56|213.48|210.12|0
1651519950000|2022-05-02 19:32:30|213.33|209.97|212.58|209.22|213.33|209.97|212.43|209.07|0
1651519960000|2022-05-02 19:32:40|212.51|209.15|211.68|208.32|212.73|209.37|211.68|208.32|0
1651519970000|2022-05-02 19:32:50|212.13|208.77|212.13|208.77|212.28|208.92|211.83|208.47|0
1651519980000|2022-05-02 19:33:00|211.83|208.47|211.98|208.62|211.98|208.62|210.78|207.42|0
1651519990000|2022-05-02 19:33:10|213.63|210.27|213.94|210.58|214.32|210.96|213.63|210.27|0
1651520000000|2022-05-02 19:33:20|212.28|208.92|211.23|207.87|212.28|208.92|211.23|207.87|0
1651520010000|2022-05-02 19:33:30|211.08|207.72|211.08|207.72|211.08|207.72|210.78|207.42|0
1651520020000|2022-05-02 19:33:40|211.38|208.02|211.83|208.47|212.28|208.92|211.38|208.02|0
1651520030000|2022-05-02 19:33:50|211.68|208.32|212.28|208.92|212.28|208.92|211.68|208.32|0
1651520040000|2022-05-02 19:34:00|211.83|208.47|212.28|208.92|212.28|208.92|211.38|208.02|0
1651520050000|2022-05-02 19:34:10|211.83|208.47|211.53|208.17|211.83|208.47|211.08|207.72|0
1651520060000|2022-05-02 19:34:20|211.38|208.02|211.08|207.72|211.38|208.02|211.08|207.72|0
1651520070000|2022-05-02 19:34:30|210.78|207.42|211.01|207.65|211.08|207.72|210.78|207.42|0
1651520080000|2022-05-02 19:34:40|210.71|207.35|210.11|206.75|210.78|207.42|209.89|206.53|0
1651520090000|2022-05-02 19:34:50|210.48|207.12|210.33|206.97|210.63|207.27|210.18|206.82|0
1651520100000|2022-05-02 19:35:00|210.04|206.68|210.78|207.42|210.78|207.42|209.74|206.38|0
1651520110000|2022-05-02 19:35:10|210.04|206.68|209.29|205.93|210.04|206.68|208.99|205.63|0
1651520120000|2022-05-02 19:35:20|208.99|205.63|209.44|206.08|209.44|206.08|208.84|205.48|0
1651520130000|2022-05-02 19:35:30|209.14|205.78|210.78|207.42|210.78|207.42|209.14|205.78|0
1651520140000|2022-05-02 19:35:40|210.48|207.12|210.93|207.57|211.68|208.32|210.48|207.12|0
1651520150000|2022-05-02 19:35:50|210.86|207.5|210.56|207.2|210.86|207.5|210.33|206.97|0
1651520160000|2022-05-02 19:36:00|211.53|208.17|212.28|208.92|212.28|208.92|211.53|208.17|0
1651520170000|2022-05-02 19:36:10|211.98|208.62|210.03|206.67|211.98|208.62|210.03|206.67|0
1651520180000|2022-05-02 19:36:20|210.18|206.82|208.48|205.12|210.78|207.42|208.48|205.12|0
1651520190000|2022-05-02 19:36:30|209.88|206.52|210.93|207.57|210.93|207.57|209.73|206.37|0
1651520200000|2022-05-02 19:36:40|211.23|207.87|211.68|208.32|211.83|208.47|211.23|207.87|0
1651520210000|2022-05-02 19:36:50|211.83|208.47|213.03|209.67|213.03|209.67|211.38|208.02|0
1651520220000|2022-05-02 19:37:00|214.24|210.88|213.33|209.97|214.69|211.33|213.33|209.97|0
1651520230000|2022-05-02 19:37:10|213.64|210.28|212.88|209.52|213.64|210.28|212.81|209.45|0
1651520240000|2022-05-02 19:37:20|213.33|209.97|214.24|210.88|214.24|210.88|213.33|209.97|0
1651520250000|2022-05-02 19:37:30|214.69|211.33|215.3|211.94|216.06|212.7|214.69|211.33|0
1651520260000|2022-05-02 19:37:40|216.21|212.85|216.52|213.16|216.52|213.16|216.06|212.7|0
1651520270000|2022-05-02 19:37:50|216.82|213.46|216.52|213.16|216.82|213.46|216.52|213.16|0
1651520280000|2022-05-02 19:38:00|216.36|213|216.36|213|216.36|213|215.45|212.09|0
1651520290000|2022-05-02 19:38:10|215.45|212.09|215|211.64|215.76|212.4|215|211.64|0
1651520300000|2022-05-02 19:38:20|214.54|211.18|215.91|212.55|215.91|212.55|214.54|211.18|0
1651520310000|2022-05-02 19:38:30|215.6|212.24|214.92|211.56|215.76|212.4|214.92|211.56|0
1651520320000|2022-05-02 19:38:40|214.77|211.41|214.69|211.33|215.15|211.79|214.69|211.33|0
1651520330000|2022-05-02 19:38:50|214.77|211.41|214.54|211.18|214.77|211.41|214.47|211.11|0
1651520340000|2022-05-02 19:39:00|214.92|211.56|215.15|211.79|215.3|211.94|214.92|211.56|0
1651520350000|2022-05-02 19:39:10|215.07|211.71|215.6|212.24|215.6|212.24|215.07|211.71|0
1651520360000|2022-05-02 19:39:20|214.69|211.33|217.05|213.69|217.05|213.69|214.69|211.33|0
1651520370000|2022-05-02 19:39:30|217.43|214.07|217.43|214.07|217.58|214.22|217.43|214.07|0
1651520380000|2022-05-02 19:39:40|217.74|214.38|216.67|213.31|217.74|214.38|216.67|213.31|0
1651520390000|2022-05-02 19:39:50|216.36|213|215.45|212.09|216.36|213|215.45|212.09|0
1651520400000|2022-05-02 19:40:00|214.54|211.18|214.54|211.18|214.69|211.33|213.78|210.42|0
1651520410000|2022-05-02 19:40:10|214.84|211.48|215.3|211.94|215.3|211.94|214.84|211.48|0
1651520420000|2022-05-02 19:40:20|214.99|211.63|214.69|211.33|215.45|212.09|214.69|211.33|0
1651520430000|2022-05-02 19:40:30|214.99|211.63|215.91|212.55|216.06|212.7|214.99|211.63|0
1651520440000|2022-05-02 19:40:40|216.36|213|215.6|212.24|216.36|213|215.6|212.24|0
1651520450000|2022-05-02 19:40:50|215.3|211.94|214.84|211.48|215.3|211.94|214.84|211.48|0
1651520460000|2022-05-02 19:41:00|214.69|211.33|212.88|209.52|214.69|211.33|212.88|209.52|0
1651520470000|2022-05-02 19:41:10|213.18|209.82|213.78|210.42|213.78|210.42|213.18|209.82|0
1651520480000|2022-05-02 19:41:20|214.54|211.18|213.78|210.42|214.54|211.18|213.78|210.42|0
1651520490000|2022-05-02 19:41:30|213.63|210.27|211.82|208.46|213.63|210.27|211.67|208.31|0
1651520500000|2022-05-02 19:41:40|210.62|207.26|212.12|208.76|212.12|208.76|210.62|207.26|0
1651520510000|2022-05-02 19:41:50|212.27|208.91|211.67|208.31|212.42|209.06|211.67|208.31|0
1651520520000|2022-05-02 19:42:00|212.72|209.36|212.12|208.76|212.72|209.36|212.12|208.76|0
1651520530000|2022-05-02 19:42:10|211.67|208.31|211.37|208.01|211.82|208.46|211.37|208.01|0
1651520540000|2022-05-02 19:42:20|210.92|207.56|212.27|208.91|212.27|208.91|210.92|207.56|0
1651520550000|2022-05-02 19:42:30|212.35|208.99|212.31|208.95|212.72|209.36|212.27|208.91|0
1651520560000|2022-05-02 19:42:40|212.46|209.1|211.11|207.75|212.46|209.1|210.95|207.59|0
1651520570000|2022-05-02 19:42:50|211.2|207.84|211.2|207.84|211.35|207.99|211.2|207.84|0
1651520580000|2022-05-02 19:43:00|211.81|208.45|211.05|207.69|211.81|208.45|211.05|207.69|0
1651520590000|2022-05-02 19:43:10|211.65|208.29|212.18|208.82|212.56|209.2|211.65|208.29|0
1651520600000|2022-05-02 19:43:20|211.8|208.44|213.01|209.65|213.01|209.65|211.8|208.44|0
1651520610000|2022-05-02 19:43:30|212.86|209.5|214.98|211.62|214.98|211.62|212.86|209.5|0
1651520620000|2022-05-02 19:43:40|215.44|212.08|216.81|213.45|217.26|213.9|215.44|212.08|0
1651520630000|2022-05-02 19:43:50|216.2|212.84|215.43|212.07|216.2|212.84|215.36|212|0
1651520640000|2022-05-02 19:44:00|215.59|212.23|218.64|215.28|218.64|215.28|215.59|212.23|0
1651520650000|2022-05-02 19:44:10|218.49|215.13|217.88|214.52|218.49|215.13|217.88|214.52|0
1651520660000|2022-05-02 19:44:20|218.8|215.44|219.26|215.9|219.26|215.9|218.49|215.13|0
1651520670000|2022-05-02 19:44:30|218.95|215.59|220.33|216.97|220.33|216.97|218.95|215.59|0
1651520680000|2022-05-02 19:44:40|219.87|216.51|219.87|216.51|219.87|216.51|219.56|216.2|0
1651520690000|2022-05-02 19:44:50|220.33|216.97|220.64|217.28|220.72|217.36|220.33|216.97|0
1651520700000|2022-05-02 19:45:00|220.57|217.21|221.41|218.05|221.88|218.52|220.57|217.21|0
1651520710000|2022-05-02 19:45:10|221.11|217.75|218.79|215.43|221.11|217.75|218.79|215.43|0
1651520720000|2022-05-02 19:45:20|218.49|215.13|219.26|215.9|219.26|215.9|218.18|214.82|0
1651520730000|2022-05-02 19:45:30|219.56|216.2|217.42|214.06|219.56|216.2|217.42|214.06|0
1651520740000|2022-05-02 19:45:40|216.96|213.6|217.49|214.13|217.49|214.13|216.96|213.6|0
1651520750000|2022-05-02 19:45:50|216.96|213.6|216.19|212.83|218.18|214.82|216.19|212.83|0
1651520760000|2022-05-02 19:46:00|215.74|212.38|217.11|213.75|217.11|213.75|215.74|212.38|0
1651520770000|2022-05-02 19:46:10|217.65|214.29|216.04|212.68|217.65|214.29|216.04|212.68|0
1651520780000|2022-05-02 19:46:20|215.74|212.38|216.04|212.68|216.27|212.91|215.74|212.38|0
1651520790000|2022-05-02 19:46:30|216.12|212.76|212.55|209.19|216.12|212.76|212.55|209.19|0
1651520800000|2022-05-02 19:46:40|212.4|209.04|212.4|209.04|212.4|209.04|212.03|208.67|0
1651520810000|2022-05-02 19:46:50|212.71|209.35|212.78|209.42|212.93|209.57|212.71|209.35|0
1651520820000|2022-05-02 19:47:00|212.25|208.89|213.16|209.8|213.46|210.1|212.25|208.89|0
1651520830000|2022-05-02 19:47:10|212.55|209.19|212.7|209.34|212.7|209.34|212.18|208.82|0
1651520840000|2022-05-02 19:47:20|212.4|209.04|212.25|208.89|212.4|209.04|211.8|208.44|0
1651520850000|2022-05-02 19:47:30|211.65|208.29|212.25|208.89|212.25|208.89|211.65|208.29|0
1651520860000|2022-05-02 19:47:40|212.1|208.74|210.9|207.54|212.1|208.74|210.9|207.54|0
1651520870000|2022-05-02 19:47:50|211.05|207.69|211.65|208.29|211.8|208.44|211.05|207.69|0
1651520880000|2022-05-02 19:48:00|210.9|207.54|211.28|207.92|212.1|208.74|210.9|207.54|0
1651520890000|2022-05-02 19:48:10|211.2|207.84|211.5|208.14|211.65|208.29|211.2|207.84|0
1651520900000|2022-05-02 19:48:20|211.2|207.84|211.8|208.44|211.8|208.44|211.2|207.84|0
1651520910000|2022-05-02 19:48:30|212.4|209.04|213.84|210.48|213.84|210.48|212.4|209.04|0
1651520920000|2022-05-02 19:48:40|214.37|211.01|214.06|210.7|214.45|211.09|213.91|210.55|0
1651520930000|2022-05-02 19:48:50|213.76|210.4|213.16|209.8|214.06|210.7|213.16|209.8|0
1651520940000|2022-05-02 19:49:00|213.76|210.4|214.21|210.85|214.21|210.85|213.76|210.4|0
1651520950000|2022-05-02 19:49:10|214.06|210.7|213.91|210.55|214.52|211.16|213.84|210.48|0
1651520960000|2022-05-02 19:49:20|212.7|209.34|210.9|207.54|212.7|209.34|210.9|207.54|0
1651520970000|2022-05-02 19:49:30|211.2|207.84|211.27|207.91|211.27|207.91|211.12|207.76|0
1651520980000|2022-05-02 19:49:40|210.9|207.54|209.55|206.19|210.9|207.54|209.55|206.19|0
1651520990000|2022-05-02 19:49:50|209.25|205.89|210.22|206.86|210.22|206.86|209.25|205.89|0
1651521000000|2022-05-02 19:50:00|210|206.64|208.2|204.84|210|206.64|207.91|204.55|0
1651521010000|2022-05-02 19:50:10|211.5|208.14|211.2|207.84|211.8|208.44|211.2|207.84|0
1651521020000|2022-05-02 19:50:20|210.15|206.79|210.15|206.79|210.45|207.09|210|206.64|0
1651521030000|2022-05-02 19:50:30|209.1|205.74|211.2|207.84|211.2|207.84|209.1|205.74|0
1651521040000|2022-05-02 19:50:40|209.48|206.12|209.1|205.74|209.48|206.12|208.95|205.59|0
1651521050000|2022-05-02 19:50:50|209.25|205.89|209.7|206.34|209.7|206.34|209.25|205.89|0
1651521060000|2022-05-02 19:51:00|209.4|206.04|208.05|204.69|209.4|206.04|207.91|204.55|0
1651521070000|2022-05-02 19:51:10|206.87|203.51|207.01|203.65|207.01|203.65|206.87|203.51|0
1651521080000|2022-05-02 19:51:20|206.79|203.43|206.57|203.21|206.87|203.51|206.42|203.06|0
1651521090000|2022-05-02 19:51:30|207.31|203.95|207.76|204.4|207.91|204.55|207.16|203.8|0
1651521100000|2022-05-02 19:51:40|207.83|204.47|208.35|204.99|208.95|205.59|207.83|204.47|0
1651521110000|2022-05-02 19:51:50|208.05|204.69|206.57|203.21|208.05|204.69|206.57|203.21|0
1651521120000|2022-05-02 19:52:00|205.98|202.62|206.12|202.76|206.12|202.76|205.53|202.17|0
1651521130000|2022-05-02 19:52:10|207.24|203.88|208.2|204.84|208.2|204.84|206.87|203.51|0
1651521140000|2022-05-02 19:52:20|207.31|203.95|206.42|203.06|207.31|203.95|206.42|203.06|0
1651521150000|2022-05-02 19:52:30|206.12|202.76|206.12|202.76|206.12|202.76|205.83|202.47|0
1651521160000|2022-05-02 19:52:40|205.53|202.17|206.27|202.91|206.27|202.91|205.53|202.17|0
1651521170000|2022-05-02 19:52:50|205.9|202.54|206.12|202.76|206.12|202.76|205.09|201.73|0
1651521180000|2022-05-02 19:53:00|206.64|203.28|207.39|204.03|207.46|204.1|206.64|203.28|0
1651521190000|2022-05-02 19:53:10|207.76|204.4|207.61|204.25|207.76|204.4|207.46|204.1|0
1651521200000|2022-05-02 19:53:20|207.16|203.8|205.68|202.32|207.16|203.8|205.68|202.32|0
1651521210000|2022-05-02 19:53:30|205.38|202.02|205.09|201.73|205.38|202.02|205.09|201.73|0
1651521220000|2022-05-02 19:53:40|205.68|202.32|205.24|201.88|205.68|202.32|205.24|201.88|0
1651521230000|2022-05-02 19:53:50|205.09|201.73|204.79|201.43|205.09|201.73|204.79|201.43|0
1651521240000|2022-05-02 19:54:00|205.09|201.73|207.5|204.14|207.5|204.14|205.09|201.73|0
1651521250000|2022-05-02 19:54:10|208.54|205.18|206.91|203.55|208.54|205.18|206.91|203.55|0
1651521260000|2022-05-02 19:54:20|206.47|203.11|206.69|203.33|206.69|203.33|206.47|203.11|0
1651521270000|2022-05-02 19:54:30|205.47|202.11|205.18|201.82|205.47|202.11|205.03|201.67|0
1651521280000|2022-05-02 19:54:40|206.21|202.85|206.06|202.7|206.21|202.85|205.18|201.82|0
1651521290000|2022-05-02 19:54:50|206.21|202.85|205.62|202.26|206.36|203|205.62|202.26|0
1651521300000|2022-05-02 19:55:00|205.7|202.34|206.21|202.85|206.59|203.23|205.7|202.34|0
1651521310000|2022-05-02 19:55:10|206.51|203.15|207.48|204.12|207.48|204.12|206.51|203.15|0
1651521320000|2022-05-02 19:55:20|207.55|204.19|208.29|204.93|208.29|204.93|207.4|204.04|0
1651521330000|2022-05-02 19:55:30|207.55|204.19|206.36|203|207.55|204.19|206.06|202.7|0
1651521340000|2022-05-02 19:55:40|207.25|203.89|205.62|202.26|207.25|203.89|205.55|202.19|0
1651521350000|2022-05-02 19:55:50|205.18|201.82|205.62|202.26|205.7|202.34|205.18|201.82|0
1651521360000|2022-05-02 19:56:00|204|200.64|205.32|201.96|205.47|202.11|204|200.64|0
1651521370000|2022-05-02 19:56:10|204.73|201.37|205.92|202.56|205.92|202.56|204.73|201.37|0
1651521380000|2022-05-02 19:56:20|205.7|202.34|205.47|202.11|206.36|203|205.47|202.11|0
1651521390000|2022-05-02 19:56:30|205.18|201.82|204.88|201.52|205.18|201.82|204.88|201.52|0
1651521410000|2022-05-02 19:56:50|205.03|201.67|205.32|201.96|205.91|202.55|205.03|201.67|0
1651521420000|2022-05-02 19:57:00|205.91|202.55|205.55|202.19|206.44|203.08|205.55|202.19|0
1651521430000|2022-05-02 19:57:10|205.18|201.82|205.99|202.63|205.99|202.63|205.18|201.82|0
1651521440000|2022-05-02 19:57:20|206.06|202.7|205.62|202.26|206.06|202.7|205.62|202.26|0
1651521450000|2022-05-02 19:57:30|205.32|201.96|205.17|201.81|205.32|201.96|205.17|201.81|0
1651521460000|2022-05-02 19:57:40|205.77|202.41|205.08|202.2|205.77|202.41|205.08|202.11|0
1651521470000|2022-05-02 19:57:50|204.79|201.91|204.64|201.76|204.79|201.91|204.57|201.69|0
1651521480000|2022-05-02 19:58:00|204.49|201.61|204.49|201.61|204.64|201.76|204.49|201.61|0
1651521490000|2022-05-02 19:58:10|204.57|201.69|204.79|201.91|204.79|201.91|204.49|201.61|0
1651521500000|2022-05-02 19:58:20|204.2|201.32|203.9|201.02|204.49|201.61|203.9|201.02|0
1651521510000|2022-05-02 19:58:30|203.76|200.88|203.61|200.73|204.05|201.17|203.61|200.73|0
1651521520000|2022-05-02 19:58:40|204.86|201.98|204.93|202.05|205.01|202.13|204.86|201.98|0
1651521530000|2022-05-02 19:58:50|204.64|201.76|204.13|201.25|204.64|201.76|203.9|201.02|0
1651521540000|2022-05-02 19:59:00|204.79|201.91|205.52|202.64|205.6|202.72|204.79|201.91|0
1651521550000|2022-05-02 19:59:10|204.49|201.61|204.34|201.46|204.49|201.61|204.05|201.17|0
1651521560000|2022-05-02 19:59:20|204.42|201.54|204.49|201.61|204.49|201.61|204.05|201.17|0
1651521570000|2022-05-02 19:59:30|204.34|201.46|203.75|200.87|204.79|201.91|203.75|200.87|0
1651521580000|2022-05-02 19:59:40|203.61|200.73|203.02|200.14|203.61|200.73|203.02|200.14|0
1651521590000|2022-05-02 19:59:50|203.39|200.51|203.75|200.87|204.93|202.05|203.39|200.51|0
1651521600000|2022-05-02 20:00:00|202.87|199.99|202.43|199.55|202.87|199.99|202.43|199.55|0
1651521610000|2022-05-02 20:00:10|201.99|199.11|201.26|198.38|202.58|199.7|201.26|198.38|0
1651521620000|2022-05-02 20:00:20|201.41|198.53|201.7|198.82|202.14|199.26|201.41|198.53|0
1651521630000|2022-05-02 20:00:30|201.41|198.53|202.14|199.26|202.29|199.41|201.41|198.53|0
1651521640000|2022-05-02 20:00:40|202.87|199.99|202.87|199.99|202.87|199.99|202.73|199.85|0
1651521650000|2022-05-02 20:00:50|203.02|200.14|202.72|199.84|203.02|200.14|202.72|199.84|0
1651521660000|2022-05-02 20:01:00|202.87|199.99|203.31|200.43|203.31|200.43|202.72|199.84|0
1651521670000|2022-05-02 20:01:10|203.16|200.28|201.85|198.97|203.16|200.28|201.85|198.97|0
1651521680000|2022-05-02 20:01:20|201.78|198.9|201.99|199.11|201.99|199.11|201.7|198.82|0
1651521690000|2022-05-02 20:01:30|201.85|198.97|202.87|199.99|202.87|199.99|201.85|198.97|0
1651521700000|2022-05-02 20:01:40|202.72|199.84|203.46|200.58|203.46|200.58|202.72|199.84|0
1651521710000|2022-05-02 20:01:50|203.9|201.02|204.78|201.9|205.08|202.2|203.9|201.02|0
1651521720000|2022-05-02 20:02:00|204.93|202.05|204.49|201.61|205.08|202.2|204.49|201.61|0
1651521730000|2022-05-02 20:02:10|204.05|201.17|203.02|200.14|204.05|201.17|202.87|199.99|0
1651521740000|2022-05-02 20:02:20|203.31|200.43|202.87|199.99|203.31|200.43|202.87|199.99|0
1651521750000|2022-05-02 20:02:30|203.02|200.14|201.99|199.11|203.02|200.14|201.99|199.11|0
1651521760000|2022-05-02 20:02:40|202.43|199.55|202.87|199.99|202.87|199.99|202.28|199.4|0
1651521770000|2022-05-02 20:02:50|202.43|199.55|202.28|199.4|202.43|199.55|202.14|199.26|0
1651521780000|2022-05-02 20:03:00|202.87|199.99|202.28|199.4|203.02|200.14|202.28|199.4|0
1651521790000|2022-05-02 20:03:10|202.43|199.55|202.07|199.19|202.43|199.55|202.07|199.19|0
1651521800000|2022-05-02 20:03:20|202.28|199.4|202.14|199.26|202.28|199.4|202.14|199.26|0
1651521810000|2022-05-02 20:03:30|202.28|199.4|201.99|199.11|202.28|199.4|201.99|199.11|0
1651521820000|2022-05-02 20:03:40|202.14|199.26|202.14|199.26|202.21|199.33|201.99|199.11|0
1651521830000|2022-05-02 20:03:50|202.28|199.4|201.7|198.82|202.28|199.4|201.7|198.82|0
1651521840000|2022-05-02 20:04:00|201.4|198.52|200.97|198.09|201.55|198.67|200.97|198.09|0
1651521850000|2022-05-02 20:04:10|201.11|198.23|201.7|198.82|201.7|198.82|201.11|198.23|0
1651521860000|2022-05-02 20:04:20|201.99|199.11|201.99|199.11|201.99|199.11|201.7|198.82|0
1651521870000|2022-05-02 20:04:30|201.84|198.96|201.55|198.67|201.84|198.96|201.33|198.45|0
1651521880000|2022-05-02 20:04:40|201.7|198.82|201.7|198.82|201.7|198.82|201.4|198.52|0
1651521890000|2022-05-02 20:04:50|202.13|199.25|203.09|200.21|203.16|200.28|202.13|199.25|0
1651521900000|2022-05-02 20:05:00|202.87|199.99|203.01|200.13|203.75|200.87|202.87|199.99|0
1651521910000|2022-05-02 20:05:10|203.16|200.28|203.16|200.28|203.45|200.57|203.16|200.28|0
1651521920000|2022-05-02 20:05:20|203.09|200.21|202.28|199.4|203.09|200.21|202.28|199.4|0
1651521930000|2022-05-02 20:05:30|202.06|199.18|202.13|199.25|202.43|199.55|202.06|199.18|0
1651521940000|2022-05-02 20:05:40|202.06|199.18|202.13|199.25|202.13|199.25|201.99|199.11|0
1651521950000|2022-05-02 20:05:50|202.28|199.4|202.57|199.69|202.57|199.69|202.28|199.4|0
1651521960000|2022-05-02 20:06:00|202.72|199.84|202.57|199.69|202.72|199.84|202.43|199.55|0
1651521970000|2022-05-02 20:06:10|202.43|199.55|202.87|199.99|202.87|199.99|202.43|199.55|0
1651521980000|2022-05-02 20:06:20|202.57|199.69|201.99|199.11|202.57|199.69|201.99|199.11|0
1651521990000|2022-05-02 20:06:30|201.84|198.96|201.99|199.11|201.99|199.11|201.84|198.96|0
1651522000000|2022-05-02 20:06:40|201.69|198.81|201.69|198.81|201.84|198.96|201.69|198.81|0
1651522010000|2022-05-02 20:06:50|201.84|198.96|201.69|198.81|201.84|198.96|201.55|198.67|0
1651522020000|2022-05-02 20:07:00|201.84|198.96|201.84|198.96|201.84|198.96|201.69|198.81|0
1651522030000|2022-05-02 20:07:10|201.99|199.11|201.55|198.67|201.99|199.11|201.55|198.67|0
1651522040000|2022-05-02 20:07:20|201.69|198.81|201.55|198.67|201.77|198.89|201.55|198.67|0
1651522050000|2022-05-02 20:07:30|201.69|198.81|201.4|198.52|201.69|198.81|201.4|198.52|0
1651522060000|2022-05-02 20:07:40|201.25|198.37|201.4|198.52|201.4|198.52|201.25|198.37|0
1651522070000|2022-05-02 20:07:50|201.25|198.37|201.48|198.6|201.48|198.6|201.25|198.37|0
1651522080000|2022-05-02 20:08:00|201.4|198.52|201.4|198.52|201.4|198.52|201.4|198.52|0
1651522100000|2022-05-02 20:08:20|201.48|198.6|201.11|198.23|201.48|198.6|201.11|198.23|0
1651522110000|2022-05-02 20:08:30|200.82|197.94|200.96|198.08|200.96|198.08|200.82|197.94|0
1651522120000|2022-05-02 20:08:40|201.11|198.23|201.4|198.52|201.4|198.52|201.11|198.23|0
1651522130000|2022-05-02 20:08:50|201.55|198.67|201.55|198.67|201.69|198.81|201.55|198.67|0
1651522140000|2022-05-02 20:09:00|201.25|198.37|201.69|198.81|201.69|198.81|201.25|198.37|0
1651522150000|2022-05-02 20:09:10|201.91|199.03|201.98|199.1|202.13|199.25|201.91|199.03|0
1651522160000|2022-05-02 20:09:20|201.69|198.81|201.84|198.96|201.84|198.96|201.69|198.81|0
1651522170000|2022-05-02 20:09:30|201.69|198.81|201.77|198.89|201.84|198.96|201.4|198.52|0
1651522180000|2022-05-02 20:09:40|201.69|198.81|201.4|198.52|201.69|198.81|201.4|198.52|0
1651522190000|2022-05-02 20:09:50|201.54|198.66|201.25|198.37|201.54|198.66|201.25|198.37|0
1651522200000|2022-05-02 20:10:00|201.4|198.52|201.11|198.23|201.4|198.52|201.11|198.23|0
1651522210000|2022-05-02 20:10:10|201.18|198.3|201.4|198.52|201.4|198.52|200.96|198.08|0
1651522220000|2022-05-02 20:10:20|201.69|198.81|201.69|198.81|201.84|198.96|201.69|198.81|0
1651522230000|2022-05-02 20:10:30|201.98|199.1|202.13|199.25|202.13|199.25|201.98|199.1|0
1651522240000|2022-05-02 20:10:40|201.98|199.1|201.98|199.1|201.98|199.1|201.98|199.1|0
1651522250000|2022-05-02 20:10:50|201.77|198.89|202.13|199.25|202.27|199.39|201.77|198.89|0
1651522260000|2022-05-02 20:11:00|202.27|199.39|202.27|199.39|202.27|199.39|202.13|199.25|0
1651522270000|2022-05-02 20:11:10|202.42|199.54|202.57|199.69|202.57|199.69|202.42|199.54|0
1651522280000|2022-05-02 20:11:20|202.71|199.83|202.57|199.69|202.86|199.98|202.57|199.69|0
1651522290000|2022-05-02 20:11:30|202.42|199.54|202.86|199.98|203.01|200.13|202.42|199.54|0
1651522300000|2022-05-02 20:11:40|203.01|200.13|203.15|200.27|203.15|200.27|203.01|200.13|0
1651522310000|2022-05-02 20:11:50|203.3|200.42|203.15|200.27|203.45|200.57|203.15|200.27|0
1651522320000|2022-05-02 20:12:00|203.01|200.13|203.01|200.13|203.08|200.2|202.94|200.06|0
1651522330000|2022-05-02 20:12:10|203.3|200.42|203.15|200.27|203.3|200.42|203.15|200.27|0
1651522340000|2022-05-02 20:12:20|203.3|200.42|203.15|200.27|203.45|200.57|203.15|200.27|0
1651522350000|2022-05-02 20:12:30|202.71|199.83|202.57|199.69|202.71|199.83|202.35|199.47|0
1651522360000|2022-05-02 20:12:40|202.71|199.83|203.01|200.13|203.01|200.13|202.71|199.83|0
1651522370000|2022-05-02 20:12:50|203.15|200.27|203.3|200.42|203.3|200.42|203.15|200.27|0
1651522380000|2022-05-02 20:13:00|203.01|200.13|203.45|200.57|203.45|200.57|203.01|200.13|0
1651522390000|2022-05-02 20:13:10|203.3|200.42|203.89|201.01|203.89|201.01|203.3|200.42|0
1651522400000|2022-05-02 20:13:20|204.03|201.15|203.89|201.01|204.33|201.45|203.89|201.01|0
1651522410000|2022-05-02 20:13:30|204.11|201.23|204.18|201.3|204.18|201.3|204.11|201.23|0
1651522420000|2022-05-02 20:13:40|204.33|201.45|204.47|201.59|204.47|201.59|204.33|201.45|0
1651522430000|2022-05-02 20:13:50|204.77|201.89|204.92|202.04|205.06|202.18|204.77|201.89|0
1651522440000|2022-05-02 20:14:00|205.21|202.33|205.36|202.48|205.51|202.63|205.21|202.33|0
1651522450000|2022-05-02 20:14:10|205.66|202.78|205.95|203.07|205.95|203.07|205.66|202.78|0
1651522460000|2022-05-02 20:14:20|205.88|203|206.54|203.66|206.54|203.66|205.88|203|0
1651522470000|2022-05-02 20:14:30|206.69|203.81|207.14|204.26|207.14|204.26|206.69|203.81|0
1651522480000|2022-05-02 20:14:40|207.29|204.41|207.73|204.85|207.73|204.85|207.29|204.41|0
1651522490000|2022-05-02 20:14:50|208.33|205.45|207.88|205|208.48|205.6|207.88|205|0
1651522510000|2022-05-02 20:15:10|207.53|204.17|207.82|204.46|207.82|204.46|207.53|204.17|0
1651522520000|2022-05-02 20:15:20|207.38|204.02|206.93|203.57|207.38|204.02|206.78|203.42|0
1651522530000|2022-05-02 20:15:30|206.78|203.42|206.78|203.42|206.93|203.57|206.78|203.42|0
1651522540000|2022-05-02 20:15:40|206.49|203.13|206.49|203.13|206.63|203.27|206.49|203.13|0
1651522550000|2022-05-02 20:15:50|206.63|203.27|207.08|203.72|207.08|203.72|206.63|203.27|0
1651522560000|2022-05-02 20:16:00|206.93|203.57|206.34|202.98|206.93|203.57|206.34|202.98|0
1651522570000|2022-05-02 20:16:10|206.49|203.13|206.34|202.98|206.49|203.13|206.04|202.68|0
1651522580000|2022-05-02 20:16:20|206.49|203.13|206.63|203.27|206.63|203.27|206.49|203.13|0
1651522590000|2022-05-02 20:16:30|206.49|203.13|206.49|203.13|206.49|203.13|206.49|203.13|0
1651522600000|2022-05-02 20:16:40|206.63|203.27|206.63|203.27|206.63|203.27|206.63|203.27|0
1651522610000|2022-05-02 20:16:50|206.41|203.05|206.12|202.76|206.41|203.05|206.12|202.76|0
1651522620000|2022-05-02 20:17:00|206.19|202.83|206.19|202.83|206.34|202.98|206.19|202.83|0
1651522630000|2022-05-02 20:17:10|206.34|202.98|206.34|202.98|206.63|203.27|206.34|202.98|0
1651522640000|2022-05-02 20:17:20|206.41|203.05|206.63|203.27|206.63|203.27|206.41|203.05|0
1651522650000|2022-05-02 20:17:30|206.71|203.35|206.19|202.83|206.71|203.35|206.19|202.83|0
1651522660000|2022-05-02 20:17:40|206.48|203.12|206.48|203.12|206.56|203.2|206.48|203.12|0
1651522670000|2022-05-02 20:17:50|206.34|202.98|206.48|203.12|206.48|203.12|206.34|202.98|0
1651522680000|2022-05-02 20:18:00|206.63|203.27|206.48|203.12|206.63|203.27|206.48|203.12|0
1651522690000|2022-05-02 20:18:10|206.34|202.98|206.48|203.12|206.48|203.12|206.26|202.9|0
1651522700000|2022-05-02 20:18:20|206.41|203.05|206.48|203.12|206.48|203.12|206.34|202.98|0
1651522710000|2022-05-02 20:18:30|206.41|203.05|206.33|202.97|206.48|203.12|206.33|202.97|0
1651522720000|2022-05-02 20:18:40|206.48|203.12|206.63|203.27|206.78|203.42|206.48|203.12|0
1651522730000|2022-05-02 20:18:50|206.78|203.42|206.71|203.35|206.78|203.42|206.71|203.35|0
1651522740000|2022-05-02 20:19:00|207.08|203.72|207.08|203.72|207.08|203.72|207.08|203.72|0
1651522750000|2022-05-02 20:19:10|206.78|203.42|207.22|203.86|207.22|203.86|206.78|203.42|0
1651522760000|2022-05-02 20:19:20|207.08|203.72|206.93|203.57|207.08|203.72|206.93|203.57|0
1651522770000|2022-05-02 20:19:30|207.22|203.86|207.3|203.94|207.37|204.01|207.22|203.86|0
1651522780000|2022-05-02 20:19:40|207.37|204.01|207.67|204.31|207.67|204.31|207.37|204.01|0
1651522790000|2022-05-02 20:19:50|207.97|204.61|207.97|204.61|208.12|204.76|207.97|204.61|0
1651522800000|2022-05-02 20:20:00|208.04|204.68|207.75|204.39|208.04|204.68|207.75|204.39|0
1651522810000|2022-05-02 20:20:10|207.67|204.31|207.6|204.24|207.67|204.31|207.52|204.16|0
1651522820000|2022-05-02 20:20:20|207.52|204.16|207.67|204.31|207.67|204.31|207.52|204.16|0
1651522830000|2022-05-02 20:20:30|207.37|204.01|207.37|204.01|207.37|204.01|207.37|204.01|0
1651522840000|2022-05-02 20:20:40|207.52|204.16|207.75|204.39|207.75|204.39|207.45|204.09|0
1651522850000|2022-05-02 20:20:50|207.52|204.16|207.22|203.86|207.52|204.16|207.22|203.86|0
1651522860000|2022-05-02 20:21:00|207.6|204.24|207.6|204.24|207.67|204.31|207.52|204.16|0
1651522870000|2022-05-02 20:21:10|207.45|204.09|207.67|204.31|207.67|204.31|207.37|204.01|0
1651522880000|2022-05-02 20:21:20|207.82|204.46|207.67|204.31|207.82|204.46|207.67|204.31|0
1651522890000|2022-05-02 20:21:30|207.6|204.24|207.45|204.09|207.6|204.24|207.37|204.01|0
1651522900000|2022-05-02 20:21:40|207.37|204.01|207.37|204.01|207.37|204.01|207.3|203.94|0
1651522910000|2022-05-02 20:21:50|207.45|204.09|207.37|204.01|207.52|204.16|207.37|204.01|0
1651522920000|2022-05-02 20:22:00|207.52|204.16|207.52|204.16|207.67|204.31|207.52|204.16|0
1651522930000|2022-05-02 20:22:10|207.67|204.31|207.67|204.31|207.67|204.31|207.67|204.31|0
1651522940000|2022-05-02 20:22:20|207.52|204.16|207.52|204.16|207.67|204.31|207.52|204.16|0
1651522950000|2022-05-02 20:22:30|207.37|204.01|207.3|203.94|207.37|204.01|207.3|203.94|0
1651522960000|2022-05-02 20:22:40|207.52|204.16|207.37|204.01|207.52|204.16|207.37|204.01|0
1651522970000|2022-05-02 20:22:50|207.59|204.23|207.22|203.86|207.67|204.31|207.22|203.86|0
1651522980000|2022-05-02 20:23:00|207.3|203.94|207.67|204.31|207.67|204.31|207.3|203.94|0
1651522990000|2022-05-02 20:23:10|207.52|204.16|207.37|204.01|207.52|204.16|207.37|204.01|0
1651523000000|2022-05-02 20:23:20|207.3|203.94|207.07|203.71|207.3|203.94|207.07|203.71|0
1651523010000|2022-05-02 20:23:30|207.22|203.86|207.15|203.79|207.22|203.86|207.15|203.79|0
1651523020000|2022-05-02 20:23:40|207.22|203.86|206.7|203.34|207.22|203.86|206.7|203.34|0
1651523030000|2022-05-02 20:23:50|206.63|203.27|206.63|203.27|206.63|203.27|206.48|203.12|0
1651523040000|2022-05-02 20:24:00|206.85|203.49|206.85|203.49|206.85|203.49|206.85|203.49|0
1651523050000|2022-05-02 20:24:10|206.92|203.56|206.85|203.49|206.92|203.56|206.85|203.49|0
1651523060000|2022-05-02 20:24:20|206.92|203.56|206.77|203.41|206.92|203.56|206.77|203.41|0
1651523070000|2022-05-02 20:24:30|207.07|203.71|207.37|204.01|207.37|204.01|207.07|203.71|0
1651523080000|2022-05-02 20:24:40|207.52|204.16|207.44|204.08|207.52|204.16|207.37|204.01|0
1651523090000|2022-05-02 20:24:50|207.52|204.16|207.52|204.16|207.52|204.16|207.52|204.16|0
1651523100000|2022-05-02 20:25:00|207.74|204.38|207.66|204.3|207.96|204.6|207.66|204.3|0
1651523110000|2022-05-02 20:25:10|207.52|204.16|207.59|204.23|207.59|204.23|207.52|204.16|0
1651523120000|2022-05-02 20:25:20|207.51|204.15|207.29|203.93|207.66|204.3|207.29|203.93|0
1651523130000|2022-05-02 20:25:30|207.22|203.86|207.22|203.86|207.29|203.93|207.22|203.86|0
1651523140000|2022-05-02 20:25:40|207.07|203.71|207.15|203.79|207.15|203.79|207.07|203.71|0
1651523150000|2022-05-02 20:25:50|207.07|203.71|207.07|203.71|207.22|203.86|207.07|203.71|0
1651523160000|2022-05-02 20:26:00|207.22|203.86|207.22|203.86|207.37|204.01|207.22|203.86|0
1651523170000|2022-05-02 20:26:10|207|203.64|207|203.64|207.07|203.71|207|203.64|0
1651523180000|2022-05-02 20:26:20|207.07|203.71|206.77|203.41|207.07|203.71|206.77|203.41|0
1651523190000|2022-05-02 20:26:30|206.62|203.26|206.77|203.41|206.77|203.41|206.62|203.26|0
1651523200000|2022-05-02 20:26:40|206.92|203.56|207.07|203.71|207.07|203.71|206.92|203.56|0
1651523210000|2022-05-02 20:26:50|207.22|203.86|207.07|203.71|207.22|203.86|207.07|203.71|0
1651523220000|2022-05-02 20:27:00|207.14|203.78|207|203.64|207.14|203.78|207|203.64|0
1651523230000|2022-05-02 20:27:10|206.85|203.49|206.92|203.56|206.92|203.56|206.77|203.41|0
1651523240000|2022-05-02 20:27:20|207.07|203.71|207.22|203.86|207.22|203.86|207.07|203.71|0
1651523250000|2022-05-02 20:27:30|207.14|203.78|207.36|204|207.36|204|207.14|203.78|0
1651523270000|2022-05-02 20:27:50|207.51|204.15|208.11|204.75|208.11|204.75|207.51|204.15|0
1651523280000|2022-05-02 20:28:00|208.41|205.05|208.55|205.19|208.55|205.19|208.41|205.05|0
1651523290000|2022-05-02 20:28:10|208.4|205.04|208.4|205.04|208.4|205.04|208.4|205.04|0
1651523300000|2022-05-02 20:28:20|207.96|204.6|207.81|204.45|207.96|204.6|207.81|204.45|0
1651523310000|2022-05-02 20:28:30|207.96|204.6|207.89|204.53|208.04|204.68|207.89|204.53|0
1651523320000|2022-05-02 20:28:40|208.11|204.75|207.96|204.6|208.11|204.75|207.96|204.6|0
1651523330000|2022-05-02 20:28:50|207.81|204.45|207.66|204.3|207.96|204.6|207.59|204.23|0
1651523340000|2022-05-02 20:29:00|207.89|204.53|207.66|204.3|207.89|204.53|207.66|204.3|0
1651523350000|2022-05-02 20:29:10|207.36|204|207.51|204.15|207.51|204.15|207.36|204|0
1651523360000|2022-05-02 20:29:20|207.14|203.78|207.06|203.7|207.21|203.85|207.06|203.7|0
1651523370000|2022-05-02 20:29:30|207.29|203.93|207.29|203.93|207.29|203.93|207.29|203.93|0
1651523380000|2022-05-02 20:29:40|207.36|204|207.21|203.85|207.44|204.08|207.21|203.85|0
1651523390000|2022-05-02 20:29:50|207.36|204|207.36|204|207.36|204|207.21|203.85|0
1651523400000|2022-05-02 20:30:00|207.21|203.85|207.36|204|207.36|204|207.06|203.7|0
1651523410000|2022-05-02 20:30:10|207.21|203.85|207.21|203.85|207.21|203.85|207.21|203.85|0
1651523420000|2022-05-02 20:30:20|207.36|204|207.21|203.85|207.36|204|207.21|203.85|0
1651523430000|2022-05-02 20:30:30|207.51|204.15|207.66|204.3|207.66|204.3|207.51|204.15|0
1651523440000|2022-05-02 20:30:40|207.36|204|207.51|204.15|207.51|204.15|207.36|204|0
1651523450000|2022-05-02 20:30:50|207.59|204.23|207.66|204.3|207.66|204.3|207.59|204.23|0
1651523460000|2022-05-02 20:31:00|207.81|204.45|207.81|204.45|207.81|204.45|207.81|204.45|0
1651523470000|2022-05-02 20:31:10|207.66|204.3|207.21|203.85|207.66|204.3|207.21|203.85|0
1651523480000|2022-05-02 20:31:20|207.06|203.7|207.06|203.7|207.06|203.7|207.06|203.7|0
1651523490000|2022-05-02 20:31:30|206.91|203.55|206.91|203.55|206.91|203.55|206.91|203.55|0
1651523500000|2022-05-02 20:31:40|207.06|203.7|206.62|203.26|207.06|203.7|206.62|203.26|0
1651523510000|2022-05-02 20:31:50|206.69|203.33|206.62|203.26|206.69|203.33|206.62|203.26|0
1651523520000|2022-05-02 20:32:00|206.47|203.11|206.62|203.26|206.77|203.41|206.47|203.11|0
1651523530000|2022-05-02 20:32:10|206.55|203.19|206.76|203.4|206.76|203.4|206.55|203.19|0
1651523540000|2022-05-02 20:32:20|206.47|203.11|206.47|203.11|206.62|203.26|206.47|203.11|0
1651523550000|2022-05-02 20:32:30|206.32|202.96|206.62|203.26|206.62|203.26|206.32|202.96|0
1651523560000|2022-05-02 20:32:40|206.69|203.33|206.91|203.55|206.91|203.55|206.69|203.33|0
1651523570000|2022-05-02 20:32:50|206.84|203.48|206.62|203.26|206.91|203.55|206.62|203.26|0
1651523580000|2022-05-02 20:33:00|206.91|203.55|206.84|203.48|206.99|203.63|206.84|203.48|0
1651523590000|2022-05-02 20:33:10|206.91|203.55|206.91|203.55|206.91|203.55|206.84|203.48|0
1651523600000|2022-05-02 20:33:20|206.69|203.33|207.06|203.7|207.06|203.7|206.47|203.11|0
1651523610000|2022-05-02 20:33:30|207.36|204|207.36|204|207.36|204|207.29|203.93|0
1651523620000|2022-05-02 20:33:40|207.51|204.15|207.51|204.15|207.51|204.15|207.51|204.15|0
1651523630000|2022-05-02 20:33:50|207.21|203.85|207.21|203.85|207.21|203.85|207.21|203.85|0
1651523640000|2022-05-02 20:34:00|207.14|203.78|207.21|203.85|207.21|203.85|207.14|203.78|0
1651523650000|2022-05-02 20:34:10|207.06|203.7|207.06|203.7|207.06|203.7|207.06|203.7|0
1651523660000|2022-05-02 20:34:20|207.36|204|207.36|204|207.36|204|207.36|204|0
1651523670000|2022-05-02 20:34:30|207.43|204.07|207.5|204.14|207.5|204.14|207.43|204.07|0
1651523680000|2022-05-02 20:34:40|207.43|204.07|207.43|204.07|207.43|204.07|207.43|204.07|0
1651523690000|2022-05-02 20:34:50|207.21|203.85|207.65|204.29|207.65|204.29|207.21|203.85|0
1651523700000|2022-05-02 20:35:00|207.36|204|207.21|203.85|207.36|204|207.21|203.85|0
1651523710000|2022-05-02 20:35:10|207.36|204|207.36|204|207.36|204|207.36|204|0
1651523720000|2022-05-02 20:35:20|207.5|204.14|207.43|204.07|207.5|204.14|207.43|204.07|0
1651523730000|2022-05-02 20:35:30|207.5|204.14|207.65|204.29|207.65|204.29|207.5|204.14|0
1651523740000|2022-05-02 20:35:40|207.5|204.14|207.36|204|207.5|204.14|207.36|204|0
1651523750000|2022-05-02 20:35:50|207.35|203.99|207.28|203.92|207.35|203.99|207.28|203.92|0
1651523760000|2022-05-02 20:36:00|207.21|203.85|207.21|203.85|207.21|203.85|207.21|203.85|0
1651523780000|2022-05-02 20:36:20|206.91|203.55|206.32|202.96|206.91|203.55|206.17|202.81|0
1651523790000|2022-05-02 20:36:30|206.17|202.81|206.24|202.88|206.32|202.96|206.17|202.81|0
1651523800000|2022-05-02 20:36:40|206.17|202.81|206.02|202.66|206.17|202.81|205.87|202.51|0
1651523810000|2022-05-02 20:36:50|206.17|202.81|206.39|203.03|206.39|203.03|206.17|202.81|0
1651523820000|2022-05-02 20:37:00|206.46|203.1|206.61|203.25|206.61|203.25|206.32|202.96|0
1651523830000|2022-05-02 20:37:10|206.91|203.55|206.69|203.33|206.91|203.55|206.61|203.25|0
1651523840000|2022-05-02 20:37:20|206.76|203.4|206.54|203.18|206.76|203.4|206.54|203.18|0
1651523850000|2022-05-02 20:37:30|206.76|203.4|206.61|203.25|206.76|203.4|206.61|203.25|0
1651523860000|2022-05-02 20:37:40|206.54|203.18|206.54|203.18|206.54|203.18|206.54|203.18|0
1651523870000|2022-05-02 20:37:50|206.61|203.25|206.31|202.95|206.61|203.25|206.31|202.95|0
1651523890000|2022-05-02 20:38:10|206.24|202.88|206.17|202.81|206.24|202.88|206.17|202.81|0
1651523900000|2022-05-02 20:38:20|205.87|202.51|205.8|202.44|205.95|202.59|205.8|202.44|0
1651523910000|2022-05-02 20:38:30|205.72|202.36|205.72|202.36|205.72|202.36|205.72|202.36|0
1651523920000|2022-05-02 20:38:40|206.02|202.66|205.87|202.51|206.02|202.66|205.87|202.51|0
1651523930000|2022-05-02 20:38:50|205.72|202.36|205.72|202.36|205.72|202.36|205.72|202.36|0
1651523940000|2022-05-02 20:39:00|205.8|202.44|205.87|202.51|205.87|202.51|205.72|202.36|0
1651523950000|2022-05-02 20:39:10|206.02|202.66|206.02|202.66|206.02|202.66|206.02|202.66|0
1651523960000|2022-05-02 20:39:20|205.87|202.51|206.02|202.66|206.02|202.66|205.72|202.36|0
1651523970000|2022-05-02 20:39:30|205.87|202.51|205.87|202.51|205.87|202.51|205.87|202.51|0
1651523980000|2022-05-02 20:39:40|205.8|202.44|205.87|202.51|205.87|202.51|205.72|202.36|0
1651523990000|2022-05-02 20:39:50|206.02|202.66|206.02|202.66|206.02|202.66|206.02|202.66|0
1651524000000|2022-05-02 20:40:00|206.31|202.95|206.31|202.95|206.31|202.95|206.16|202.8|0
1651524010000|2022-05-02 20:40:10|206.46|203.1|206.02|202.66|206.46|203.1|206.02|202.66|0
1651524020000|2022-05-02 20:40:20|205.87|202.51|205.8|202.44|205.94|202.58|205.8|202.44|0
1651524030000|2022-05-02 20:40:30|205.87|202.51|205.87|202.51|206.02|202.66|205.87|202.51|0
1651524040000|2022-05-02 20:40:40|205.94|202.58|205.87|202.51|205.94|202.58|205.87|202.51|0
1651524050000|2022-05-02 20:40:50|205.72|202.36|205.72|202.36|205.8|202.44|205.72|202.36|0
1651524060000|2022-05-02 20:41:00|205.8|202.44|206.16|202.8|206.16|202.8|205.8|202.44|0
1651524070000|2022-05-02 20:41:10|206.09|202.73|206.31|202.95|206.31|202.95|206.01|202.65|0
1651524080000|2022-05-02 20:41:20|206.46|203.1|206.16|202.8|206.46|203.1|206.16|202.8|0
1651524090000|2022-05-02 20:41:30|206.01|202.65|205.94|202.58|206.09|202.73|205.94|202.58|0
1651524100000|2022-05-02 20:41:40|206.01|202.65|206.01|202.65|206.01|202.65|206.01|202.65|0
1651524110000|2022-05-02 20:41:50|206.09|202.73|206.31|202.95|206.31|202.95|206.09|202.73|0
1651524120000|2022-05-02 20:42:00|206.16|202.8|206.46|203.1|206.46|203.1|206.16|202.8|0
1651524130000|2022-05-02 20:42:10|206.31|202.95|206.31|202.95|206.31|202.95|206.31|202.95|0
1651524140000|2022-05-02 20:42:20|206.01|202.65|206.09|202.73|206.09|202.73|206.01|202.65|0
1651524150000|2022-05-02 20:42:30|206.01|202.65|206.24|202.88|206.24|202.88|206.01|202.65|0
1651524160000|2022-05-02 20:42:40|206.16|202.8|206.16|202.8|206.16|202.8|206.16|202.8|0
1651524170000|2022-05-02 20:42:50|206.01|202.65|206.01|202.65|206.01|202.65|206.01|202.65|0
1651524180000|2022-05-02 20:43:00|206.16|202.8|205.86|202.5|206.16|202.8|205.86|202.5|0
1651524200000|2022-05-02 20:43:20|205.79|202.43|205.79|202.43|205.79|202.43|205.72|202.36|0
1651524210000|2022-05-02 20:43:30|206.16|202.8|205.94|202.58|206.16|202.8|205.94|202.58|0
1651524220000|2022-05-02 20:43:40|206.01|202.65|205.94|202.58|206.01|202.65|205.86|202.5|0
1651524230000|2022-05-02 20:43:50|205.79|202.43|205.79|202.43|205.79|202.43|205.79|202.43|0
1651524240000|2022-05-02 20:44:00|205.94|202.58|206.01|202.65|206.01|202.65|205.94|202.58|0
1651524250000|2022-05-02 20:44:10|205.86|202.5|205.86|202.5|205.86|202.5|205.86|202.5|0
1651524260000|2022-05-02 20:44:20|205.94|202.58|205.86|202.5|206.01|202.65|205.86|202.5|0
1651524270000|2022-05-02 20:44:30|206.01|202.65|205.86|202.5|206.01|202.65|205.86|202.5|0
1651524280000|2022-05-02 20:44:40|206.01|202.65|206.01|202.65|206.01|202.65|206.01|202.65|0
1651524290000|2022-05-02 20:44:50|205.94|202.58|206.09|202.73|206.09|202.73|205.86|202.5|0
1651524300000|2022-05-02 20:45:00|205.86|202.5|205.86|202.5|205.86|202.5|205.79|202.43|0
1651524310000|2022-05-02 20:45:10|205.71|202.35|205.71|202.35|205.71|202.35|205.71|202.35|0
1651524320000|2022-05-02 20:45:20|205.64|202.28|205.57|202.21|205.71|202.35|205.57|202.21|0
1651524330000|2022-05-02 20:45:30|205.71|202.35|205.71|202.35|205.71|202.35|205.57|202.21|0
1651524340000|2022-05-02 20:45:40|205.79|202.43|205.86|202.5|205.86|202.5|205.79|202.43|0
1651524350000|2022-05-02 20:45:50|205.57|202.21|205.57|202.21|205.57|202.21|205.57|202.21|0
1651524360000|2022-05-02 20:46:00|205.42|202.06|205.42|202.06|205.42|202.06|205.42|202.06|0
1651524370000|2022-05-02 20:46:10|205.57|202.21|205.71|202.35|205.71|202.35|205.57|202.21|0
1651524380000|2022-05-02 20:46:20|205.57|202.21|205.64|202.28|205.71|202.35|205.57|202.21|0
1651524390000|2022-05-02 20:46:30|205.49|202.13|205.86|202.5|206.01|202.65|205.49|202.13|0
1651524400000|2022-05-02 20:46:40|205.94|202.58|205.56|202.2|205.94|202.58|205.56|202.2|0
1651524410000|2022-05-02 20:46:50|205.71|202.35|205.86|202.5|205.86|202.5|205.71|202.35|0
1651524420000|2022-05-02 20:47:00|206.3|202.94|206.01|202.65|206.3|202.94|206.01|202.65|0
1651524430000|2022-05-02 20:47:10|206.09|202.73|206.16|202.8|206.23|202.87|206.01|202.65|0
1651524440000|2022-05-02 20:47:20|206.01|202.65|206.16|202.8|206.16|202.8|206.01|202.65|0
1651524460000|2022-05-02 20:47:40|206.01|202.65|206.01|202.65|206.01|202.65|206.01|202.65|0
1651524470000|2022-05-02 20:47:50|205.56|202.2|205.71|202.35|205.71|202.35|205.56|202.2|0
1651524480000|2022-05-02 20:48:00|205.86|202.5|205.86|202.5|205.86|202.5|205.86|202.5|0
1651524500000|2022-05-02 20:48:20|205.79|202.43|205.86|202.5|205.86|202.5|205.71|202.35|0
1651524510000|2022-05-02 20:48:30|206.01|202.65|205.86|202.5|206.01|202.65|205.86|202.5|0
1651524520000|2022-05-02 20:48:40|205.94|202.58|205.94|202.58|205.94|202.58|205.94|202.58|0
1651524530000|2022-05-02 20:48:50|205.86|202.5|205.86|202.5|205.86|202.5|205.86|202.5|0
1651524540000|2022-05-02 20:49:00|206.01|202.65|205.56|202.2|206.01|202.65|205.56|202.2|0
1651524570000|2022-05-02 20:49:30|205.41|202.05|205.41|202.05|205.41|202.05|205.41|202.05|0
1651524580000|2022-05-02 20:49:40|205.27|201.91|205.27|201.91|205.27|201.91|205.27|201.91|0
1651524590000|2022-05-02 20:49:50|205.2|201.84|204.97|201.61|205.2|201.84|204.97|201.61|0
1651524600000|2022-05-02 20:50:00|204.82|201.46|204.82|201.46|204.82|201.46|204.82|201.46|0
1651524620000|2022-05-02 20:50:20|204.97|201.61|205.12|201.76|205.12|201.76|204.97|201.61|0
1651524630000|2022-05-02 20:50:30|204.97|201.61|204.97|201.61|204.97|201.61|204.82|201.46|0
1651524640000|2022-05-02 20:50:40|204.82|201.46|204.82|201.46|204.82|201.46|204.82|201.46|0
1651524650000|2022-05-02 20:50:50|204.67|201.31|204.67|201.31|204.67|201.31|204.67|201.31|0
1651524660000|2022-05-02 20:51:00|204.82|201.46|204.97|201.61|204.97|201.61|204.82|201.46|0
1651524670000|2022-05-02 20:51:10|204.82|201.46|204.82|201.46|204.82|201.46|204.82|201.46|0
1651524680000|2022-05-02 20:51:20|204.97|201.61|205.12|201.76|205.12|201.76|204.97|201.61|0
1651524690000|2022-05-02 20:51:30|204.97|201.61|204.97|201.61|204.97|201.61|204.97|201.61|0
1651524700000|2022-05-02 20:51:40|205.12|201.76|205.26|201.9|205.26|201.9|204.82|201.46|0
1651524710000|2022-05-02 20:51:50|205.19|201.83|205.26|201.9|205.26|201.9|205.12|201.76|0
1651524720000|2022-05-02 20:52:00|205.56|202.2|205.71|202.35|205.71|202.35|205.56|202.2|0
1651524730000|2022-05-02 20:52:10|205.64|202.28|205.56|202.2|205.64|202.28|205.56|202.2|0
1651524740000|2022-05-02 20:52:20|205.41|202.05|205.41|202.05|205.41|202.05|205.41|202.05|0
1651524760000|2022-05-02 20:52:40|205.56|202.2|205.56|202.2|205.56|202.2|205.56|202.2|0
1651524780000|2022-05-02 20:53:00|205.71|202.35|205.71|202.35|205.71|202.35|205.71|202.35|0
1651524790000|2022-05-02 20:53:10|205.85|202.49|205.85|202.49|205.85|202.49|205.85|202.49|0
1651524800000|2022-05-02 20:53:20|205.71|202.35|205.71|202.35|205.71|202.35|205.71|202.35|0
1651524810000|2022-05-02 20:53:30|205.63|202.27|205.56|202.2|205.63|202.27|205.56|202.2|0
1651524820000|2022-05-02 20:53:40|205.71|202.35|205.71|202.35|205.71|202.35|205.71|202.35|0
1651524830000|2022-05-02 20:53:50|205.78|202.42|205.85|202.49|205.85|202.49|205.78|202.42|0
1651524840000|2022-05-02 20:54:00|205.93|202.57|205.85|202.49|205.93|202.57|205.85|202.49|0
1651524860000|2022-05-02 20:54:20|206|202.64|205.93|202.57|206|202.64|205.93|202.57|0
1651524870000|2022-05-02 20:54:30|206.15|202.79|206|202.64|206.15|202.79|206|202.64|0
1651524880000|2022-05-02 20:54:40|206.3|202.94|206.3|202.94|206.3|202.94|206.3|202.94|0
1651524890000|2022-05-02 20:54:50|206.15|202.79|206.3|202.94|206.3|202.94|206.15|202.79|0
1651524900000|2022-05-02 20:55:00|206.44|203.08|206.15|202.79|206.44|203.08|206.15|202.79|0
1651524910000|2022-05-02 20:55:10|206.3|202.94|206.3|202.94|206.3|202.94|206.3|202.94|0
1651524920000|2022-05-02 20:55:20|206.22|202.86|206.3|202.94|206.3|202.94|206.22|202.86|0
1651524930000|2022-05-02 20:55:30|206.44|203.08|206.15|202.79|206.44|203.08|206.15|202.79|0
1651524940000|2022-05-02 20:55:40|206|202.64|206.15|202.79|206.15|202.79|206|202.64|0
1651524950000|2022-05-02 20:55:50|206.08|202.72|206.08|202.72|206.15|202.79|206|202.64|0
1651524960000|2022-05-02 20:56:00|206|202.64|206|202.64|206|202.64|206|202.64|0
1651524980000|2022-05-02 20:56:20|206.15|202.79|206.15|202.79|206.15|202.79|206.15|202.79|0
1651525020000|2022-05-02 20:57:00|206.07|202.71|206.15|202.79|206.22|202.86|206.07|202.71|0
1651525030000|2022-05-02 20:57:10|206.22|202.86|206.15|202.79|206.22|202.86|206.15|202.79|0
1651525040000|2022-05-02 20:57:20|206|202.64|206|202.64|206|202.64|206|202.64|0
1651525050000|2022-05-02 20:57:30|206.07|202.71|206|202.64|206.07|202.71|206|202.64|0
1651525060000|2022-05-02 20:57:40|206.14|202.78|206|202.64|206.14|202.78|206|202.64|0
1651525070000|2022-05-02 20:57:50|206.14|202.78|206.14|202.78|206.14|202.78|206.14|202.78|0
1651525080000|2022-05-02 20:58:00|206.29|202.93|206.29|202.93|206.29|202.93|206.29|202.93|0
1651525100000|2022-05-02 20:58:20|206.44|203.08|206.44|203.08|206.44|203.08|206.44|203.08|0
1651525150000|2022-05-02 20:59:10|206.59|203.23|206.59|203.23|206.59|203.23|206.59|203.23|0
1651525180000|2022-05-02 20:59:40|206.66|203.3|206.74|203.38|206.88|203.52|206.66|203.3|0
1651525190000|2022-05-02 20:59:50|206.81|203.45|206.52|203.16|206.81|203.45|206.52|203.16|0
1651525200000|2022-05-02 21:00:00|206.81|203.45|206.34|202.98|206.81|203.45|206.34|202.98|0
1651525210000|2022-05-02 21:00:10|206.31|202.95|206.34|202.98|206.34|202.98|206.31|202.95|0
1651525220000|2022-05-02 21:00:20|206.38|203.02|206.38|203.02|206.38|203.02|206.38|203.02|0
1651525230000|2022-05-02 21:00:30|206.4|203.04|206.4|203.04|206.4|203.04|206.4|203.04|0
1651525240000|2022-05-02 21:00:40|206.38|203.02|206.38|203.02|206.38|203.02|206.38|203.02|0
1651525250000|2022-05-02 21:00:50|206.49|203.13|206.63|203.27|206.68|203.32|206.49|203.13|0
1651525260000|2022-05-02 21:01:00|206.76|203.4|206.63|203.27|206.76|203.4|206.63|203.27|0
1651525370000|2022-05-02 21:02:50|206.65|203.29|206.65|203.29|206.65|203.29|206.65|203.29|0
1651525380000|2022-05-02 21:03:00|206.63|203.27|206.87|203.51|206.87|203.51|206.63|203.27|0
1651525390000|2022-05-02 21:03:10|206.68|203.32|206.68|203.32|206.68|203.32|206.68|203.32|0
1651525410000|2022-05-02 21:03:30|206.53|203.17|206.53|203.17|206.53|203.17|206.53|203.17|0
1651525420000|2022-05-02 21:03:40|206.55|203.19|206.55|203.19|206.55|203.19|206.55|203.19|0
1651525430000|2022-05-02 21:03:50|206.7|203.34|206.7|203.34|206.7|203.34|206.7|203.34|0
1651525440000|2022-05-02 21:04:00|206.81|203.45|206.81|203.45|206.81|203.45|206.81|203.45|0
1651525460000|2022-05-02 21:04:20|206.72|203.36|206.68|203.32|206.72|203.36|206.68|203.32|0
1651525510000|2022-05-02 21:05:10|206.69|203.33|206.69|203.33|206.69|203.33|206.69|203.33|0
1651525530000|2022-05-02 21:05:30|206.68|203.32|206.68|203.32|206.68|203.32|206.68|203.32|0
1651525540000|2022-05-02 21:05:40|206.69|203.33|206.69|203.33|206.69|203.33|206.69|203.33|0
1651525550000|2022-05-02 21:05:50|206.72|203.36|206.72|203.36|206.72|203.36|206.72|203.36|0
1651525630000|2022-05-02 21:07:10|206.85|203.49|206.85|203.49|206.85|203.49|206.85|203.49|0
1651525640000|2022-05-02 21:07:20|206.76|203.4|206.76|203.4|206.76|203.4|206.76|203.4|0
1651525650000|2022-05-02 21:07:30|206.72|203.36|206.72|203.36|206.72|203.36|206.72|203.36|0
1651525660000|2022-05-02 21:07:40|206.71|203.35|206.69|203.33|206.71|203.35|206.61|203.25|0
1651525690000|2022-05-02 21:08:10|206.55|203.19|206.55|203.19|206.55|203.19|206.55|203.19|0
1651525760000|2022-05-02 21:09:20|206.52|203.16|206.52|203.16|206.52|203.16|206.52|203.16|0
1651525770000|2022-05-02 21:09:30|206.55|203.19|206.55|203.19|206.55|203.19|206.55|203.19|0
1651525810000|2022-05-02 21:10:10|206.52|203.16|206.52|203.16|206.52|203.16|206.52|203.16|0
1651525840000|2022-05-02 21:10:40|206.5|203.14|206.5|203.14|206.5|203.14|206.5|203.14|0
1651525850000|2022-05-02 21:10:50|206.52|203.16|206.52|203.16|206.52|203.16|206.52|203.16|0
1651525890000|2022-05-02 21:11:30|206.54|203.18|206.54|203.18|206.54|203.18|206.54|203.18|0
1651525900000|2022-05-02 21:11:40|206.52|203.16|206.5|203.14|206.52|203.16|206.5|203.14|0
1651525910000|2022-05-02 21:11:50|206.52|203.16|206.5|203.14|206.52|203.16|206.5|203.14|0
1651525920000|2022-05-02 21:12:00|206.52|203.16|206.52|203.16|206.52|203.16|206.52|203.16|0
1651525930000|2022-05-02 21:12:10|206.41|203.05|206.41|203.05|206.41|203.05|206.41|203.05|0
1651525940000|2022-05-02 21:12:20|206.39|203.03|206.39|203.03|206.39|203.03|206.39|203.03|0
1651525970000|2022-05-02 21:12:50|206.37|203.01|206.37|203.01|206.37|203.01|206.37|203.01|0
1651525980000|2022-05-02 21:13:00|206.39|203.03|206.39|203.03|206.39|203.03|206.39|203.03|0
1651526000000|2022-05-02 21:13:20|206.41|203.05|206.39|203.03|206.41|203.05|206.39|203.03|0
1651526040000|2022-05-02 21:14:00|206.52|203.16|206.45|203.09|206.52|203.16|206.45|203.09|0
1651526380000|2022-05-02 21:19:40|206.47|203.11|206.47|203.11|206.47|203.11|206.47|203.11|0
1651526410000|2022-05-02 21:20:10|206.49|203.13|206.49|203.13|206.49|203.13|206.49|203.13|0
1651526420000|2022-05-02 21:20:20|206.51|203.15|206.51|203.15|206.51|203.15|206.51|203.15|0
1651526470000|2022-05-02 21:21:10|206.49|203.13|206.47|203.11|206.49|203.13|206.47|203.11|0
1651526480000|2022-05-02 21:21:20|206.49|203.13|206.47|203.11|206.51|203.15|206.47|203.11|0
1651526490000|2022-05-02 21:21:30|206.51|203.15|206.51|203.15|206.51|203.15|206.51|203.15|0
1651526500000|2022-05-02 21:21:40|206.49|203.13|206.51|203.15|206.51|203.15|206.49|203.13|0
1651526510000|2022-05-02 21:21:50|206.53|203.17|206.55|203.19|206.55|203.19|206.53|203.17|0
1651526520000|2022-05-02 21:22:00|206.59|203.23|206.59|203.23|206.59|203.23|206.59|203.23|0
1651526550000|2022-05-02 21:22:30|206.54|203.18|206.54|203.18|206.54|203.18|206.54|203.18|0
1651526560000|2022-05-02 21:22:40|206.47|203.11|206.51|203.15|206.51|203.15|206.47|203.11|0
1651526570000|2022-05-02 21:22:50|206.48|203.12|206.48|203.12|206.48|203.12|206.48|203.12|0
1651526580000|2022-05-02 21:23:00|206.44|203.08|206.48|203.12|206.48|203.12|206.44|203.08|0
1651526590000|2022-05-02 21:23:10|206.44|203.08|206.51|203.15|206.51|203.15|206.44|203.08|0
1651526600000|2022-05-02 21:23:20|206.44|203.08|206.51|203.15|206.51|203.15|206.44|203.08|0
1651526610000|2022-05-02 21:23:30|206.44|203.08|206.42|203.06|206.44|203.08|206.42|203.06|0
1651526720000|2022-05-02 21:25:20|206.44|203.08|206.44|203.08|206.44|203.08|206.44|203.08|0
1651526740000|2022-05-02 21:25:40|206.46|203.1|206.48|203.12|206.48|203.12|206.46|203.1|0
1651526810000|2022-05-02 21:26:50|206.5|203.14|206.5|203.14|206.5|203.14|206.5|203.14|0
1651526830000|2022-05-02 21:27:10|206.54|203.18|206.54|203.18|206.54|203.18|206.54|203.18|0
1651526840000|2022-05-02 21:27:20|206.5|203.14|206.74|203.38|206.74|203.38|206.5|203.14|0
1651526850000|2022-05-02 21:27:30|206.78|203.42|206.72|203.36|206.78|203.42|206.72|203.36|0
1651526870000|2022-05-02 21:27:50|206.73|203.37|206.73|203.37|206.73|203.37|206.73|203.37|0
1651526900000|2022-05-02 21:28:20|206.8|203.44|206.8|203.44|206.8|203.44|206.8|203.44|0
1651526920000|2022-05-02 21:28:40|206.78|203.42|206.78|203.42|206.78|203.42|206.78|203.42|0
1651526950000|2022-05-02 21:29:10|206.72|203.36|206.72|203.36|206.72|203.36|206.72|203.36|0
1651526980000|2022-05-02 21:29:40|206.71|203.35|206.71|203.35|206.71|203.35|206.71|203.35|0
1651527050000|2022-05-02 21:30:50|206.69|203.33|206.69|203.33|206.69|203.33|206.69|203.33|0
1651527110000|2022-05-02 21:31:50|206.67|203.31|206.67|203.31|206.67|203.31|206.67|203.31|0
1651527120000|2022-05-02 21:32:00|206.66|203.3|206.66|203.3|206.66|203.3|206.66|203.3|0
1651527130000|2022-05-02 21:32:10|206.71|203.35|206.71|203.35|206.71|203.35|206.71|203.35|0
1651527160000|2022-05-02 21:32:40|206.69|203.33|206.69|203.33|206.69|203.33|206.69|203.33|0
1651527190000|2022-05-02 21:33:10|206.66|203.3|206.66|203.3|206.66|203.3|206.66|203.3|0
1651527230000|2022-05-02 21:33:50|206.69|203.33|206.69|203.33|206.69|203.33|206.69|203.33|0
1651527290000|2022-05-02 21:34:50|206.64|203.28|206.64|203.28|206.64|203.28|206.64|203.28|0
1651527310000|2022-05-02 21:35:10|206.66|203.3|206.66|203.3|206.66|203.3|206.66|203.3|0
1651527410000|2022-05-02 21:36:50|206.53|203.17|206.53|203.17|206.53|203.17|206.53|203.17|0
1651527430000|2022-05-02 21:37:10|206.92|203.56|206.92|203.56|206.92|203.56|206.92|203.56|0
1651527440000|2022-05-02 21:37:20|207.05|203.69|207.05|203.69|207.05|203.69|207.05|203.69|0
1651527450000|2022-05-02 21:37:30|206.72|203.36|206.72|203.36|206.72|203.36|206.72|203.36|0
1651527470000|2022-05-02 21:37:50|206.17|202.81|206.62|203.26|206.62|203.26|206.17|202.81|0
1651527480000|2022-05-02 21:38:00|206.66|203.3|206.55|203.19|206.66|203.3|206.53|203.17|0
1651527500000|2022-05-02 21:38:20|206.53|203.17|206.19|202.83|206.53|203.17|206.19|202.83|0
1651527510000|2022-05-02 21:38:30|206.47|203.11|206.47|203.11|206.47|203.11|206.47|203.11|0
1651527520000|2022-05-02 21:38:40|206.32|202.96|206.32|202.96|206.32|202.96|206.32|202.96|0
1651527540000|2022-05-02 21:39:00|206.36|203|206.25|202.89|206.36|203|206.25|202.89|0
1651527550000|2022-05-02 21:39:10|206.03|202.67|205.97|202.61|206.03|202.67|205.97|202.61|0
1651527580000|2022-05-02 21:39:40|205.76|202.4|205.76|202.4|205.76|202.4|205.76|202.4|0
1651527590000|2022-05-02 21:39:50|205.67|202.31|205.67|202.31|205.67|202.31|205.67|202.31|0
1651527610000|2022-05-02 21:40:10|205.6|202.24|205.6|202.24|205.6|202.24|205.6|202.24|0
1651527620000|2022-05-02 21:40:20|205.64|202.28|205.56|202.2|205.64|202.28|205.56|202.2|0
1651527630000|2022-05-02 21:40:30|205.58|202.22|205.58|202.22|205.58|202.22|205.58|202.22|0
1651527640000|2022-05-02 21:40:40|205.62|202.26|205.6|202.24|205.62|202.26|205.6|202.24|0
1651527660000|2022-05-02 21:41:00|205.8|202.44|205.8|202.44|205.8|202.44|205.8|202.44|0
1651527670000|2022-05-02 21:41:10|205.82|202.46|205.82|202.46|205.82|202.46|205.82|202.46|0
1651527690000|2022-05-02 21:41:30|205.86|202.5|205.86|202.5|205.86|202.5|205.86|202.5|0
1651527720000|2022-05-02 21:42:00|205.82|202.46|205.82|202.46|205.82|202.46|205.82|202.46|0
1651527760000|2022-05-02 21:42:40|205.92|202.56|205.92|202.56|206.01|202.65|205.92|202.56|0
1651527770000|2022-05-02 21:42:50|205.9|202.54|205.9|202.54|205.9|202.54|205.9|202.54|0
1651527820000|2022-05-02 21:43:40|205.92|202.56|205.77|202.41|205.92|202.56|205.77|202.41|0
1651527870000|2022-05-02 21:44:30|205.79|202.43|205.79|202.43|205.79|202.43|205.79|202.43|0
1651527880000|2022-05-02 21:44:40|206.07|202.71|206.05|202.69|206.07|202.71|206.05|202.69|0
1651527900000|2022-05-02 21:45:00|206.01|202.65|206.01|202.65|206.01|202.65|206.01|202.65|0
1651527910000|2022-05-02 21:45:10|205.9|202.54|205.9|202.54|205.9|202.54|205.9|202.54|0
1651527970000|2022-05-02 21:46:10|205.79|202.43|205.79|202.43|205.79|202.43|205.79|202.43|0
1651527980000|2022-05-02 21:46:20|205.77|202.41|205.77|202.41|205.77|202.41|205.77|202.41|0
1651528040000|2022-05-02 21:47:20|205.94|202.58|205.94|202.58|205.94|202.58|205.94|202.58|0
1651528120000|2022-05-02 21:48:40|206.07|202.71|206.18|202.82|206.18|202.82|206.07|202.71|0
1651528130000|2022-05-02 21:48:50|206.05|202.69|206.05|202.69|206.05|202.69|206.05|202.69|0
1651528140000|2022-05-02 21:49:00|205.92|202.56|206.05|202.69|206.05|202.69|205.92|202.56|0
1651528150000|2022-05-02 21:49:10|206.22|202.86|206.22|202.86|206.22|202.86|206.22|202.86|0
1651528210000|2022-05-02 21:50:10|206.39|203.03|206.33|202.97|206.39|203.03|206.33|202.97|0
1651528220000|2022-05-02 21:50:20|206.35|202.99|206.35|202.99|206.35|202.99|206.35|202.99|0
1651528250000|2022-05-02 21:50:50|206.45|203.09|206.39|203.03|206.45|203.09|206.35|202.99|0
1651528280000|2022-05-02 21:51:20|206.64|203.28|206.64|203.28|206.64|203.28|206.64|203.28|0
1651528300000|2022-05-02 21:51:40|206.39|203.03|206.39|203.03|206.39|203.03|206.39|203.03|0
1651528320000|2022-05-02 21:52:00|206.41|203.05|206.41|203.05|206.41|203.05|206.41|203.05|0
1651528340000|2022-05-02 21:52:20|206.69|203.33|206.69|203.33|206.69|203.33|206.69|203.33|0
1651528370000|2022-05-02 21:52:50|206.77|203.41|206.69|203.33|206.77|203.41|206.69|203.33|0
1651528380000|2022-05-02 21:53:00|206.39|203.03|206.62|203.26|206.62|203.26|206.39|203.03|0
1651528390000|2022-05-02 21:53:10|206.39|203.03|206.39|203.03|206.39|203.03|206.39|203.03|0
1651528410000|2022-05-02 21:53:30|206.37|203.01|206.37|203.01|206.37|203.01|206.37|203.01|0
1651528420000|2022-05-02 21:53:40|206.39|203.03|206.39|203.03|206.39|203.03|206.39|203.03|0
1651528440000|2022-05-02 21:54:00|206.5|203.14|206.5|203.14|206.5|203.14|206.5|203.14|0
1651528450000|2022-05-02 21:54:10|206.37|203.01|206.37|203.01|206.37|203.01|206.37|203.01|0
1651528470000|2022-05-02 21:54:30|206.41|203.05|206.41|203.05|206.41|203.05|206.41|203.05|0
1651528490000|2022-05-02 21:54:50|206.56|203.2|206.39|203.03|206.56|203.2|206.39|203.03|0
1651528510000|2022-05-02 21:55:10|206.45|203.09|206.38|203.02|206.45|203.09|206.38|203.02|0
1651528530000|2022-05-02 21:55:30|206.5|203.14|206.5|203.14|206.5|203.14|206.5|203.14|0
1651528580000|2022-05-02 21:56:20|206.47|203.11|206.47|203.11|206.47|203.11|206.47|203.11|0
1651528600000|2022-05-02 21:56:40|206.45|203.09|206.51|203.15|206.51|203.15|206.45|203.09|0
1651528670000|2022-05-02 21:57:50|206.34|202.98|206.34|202.98|206.34|202.98|206.34|202.98|0
1651528690000|2022-05-02 21:58:10|206.43|203.07|206.43|203.07|206.43|203.07|206.43|203.07|0
1651528730000|2022-05-02 21:58:50|206.45|203.09|206.45|203.09|206.45|203.09|206.45|203.09|0
1651528740000|2022-05-02 21:59:00|206.25|202.89|206.36|203|206.36|203|206.25|202.89|0
1651528750000|2022-05-02 21:59:10|206.43|203.07|206.43|203.07|206.43|203.07|206.4|203.04|0
1651528760000|2022-05-02 21:59:20|206.45|203.09|206.43|203.07|206.45|203.09|206.43|203.07|0
1651528770000|2022-05-02 21:59:30|206.47|203.11|206.47|203.11|206.47|203.11|206.47|203.11|0
1651528780000|2022-05-02 21:59:40|206.43|203.07|206.68|203.32|206.77|203.41|206.43|203.07|0
1651528790000|2022-05-02 21:59:50|206.62|203.26|206.62|203.26|206.62|203.26|206.62|203.26|0
1651528800000|2022-05-02 22:00:00|206.45|203.09|206.75|203.39|206.9|203.54|206.45|203.09|0
1651528810000|2022-05-02 22:00:10|206.67|203.31|207.64|204.28|207.64|204.28|206.67|203.31|0
1651528820000|2022-05-02 22:00:20|207.79|204.43|207.71|204.35|207.94|204.58|207.71|204.35|0
1651528830000|2022-05-02 22:00:30|207.79|204.43|207.86|204.5|207.94|204.58|207.79|204.43|0
1651528840000|2022-05-02 22:00:40|207.64|204.28|207.64|204.28|207.64|204.28|207.64|204.28|0
1651528850000|2022-05-02 22:00:50|207.41|204.05|207.41|204.05|207.41|204.05|207.41|204.05|0
1651528860000|2022-05-02 22:01:00|207.49|204.13|207.49|204.13|207.49|204.13|207.49|204.13|0
1651528870000|2022-05-02 22:01:10|207.56|204.2|207.64|204.28|207.64|204.28|207.41|204.05|0
1651528880000|2022-05-02 22:01:20|207.71|204.35|207.71|204.35|207.71|204.35|207.64|204.28|0
1651528890000|2022-05-02 22:01:30|207.41|204.05|207.49|204.13|207.49|204.13|207.41|204.05|0
1651528900000|2022-05-02 22:01:40|207.41|204.05|207.41|204.05|207.41|204.05|207.26|203.9|0
1651528910000|2022-05-02 22:01:50|207.49|204.13|207.34|203.98|207.49|204.13|207.34|203.98|0
1651528920000|2022-05-02 22:02:00|207.64|204.28|207.56|204.2|207.64|204.28|207.56|204.2|0
1651528930000|2022-05-02 22:02:10|207.49|204.13|207.26|203.9|207.49|204.13|207.26|203.9|0
1651528940000|2022-05-02 22:02:20|207.11|203.75|207.11|203.75|207.11|203.75|207.11|203.75|0
1651528960000|2022-05-02 22:02:40|207.19|203.83|207.34|203.98|207.34|203.98|207.19|203.83|0
1651528970000|2022-05-02 22:02:50|207.41|204.05|207.41|204.05|207.49|204.13|207.41|204.05|0
1651528980000|2022-05-02 22:03:00|207.34|203.98|207.26|203.9|207.34|203.98|207.26|203.9|0
1651528990000|2022-05-02 22:03:10|207.11|203.75|207.11|203.75|207.11|203.75|207.11|203.75|0
1651529010000|2022-05-02 22:03:30|207.19|203.83|207.26|203.9|207.26|203.9|207.19|203.83|0
1651529020000|2022-05-02 22:03:40|207.41|204.05|207.41|204.05|207.41|204.05|207.41|204.05|0
1651529030000|2022-05-02 22:03:50|207.56|204.2|207.78|204.42|207.86|204.5|207.56|204.2|0
1651529040000|2022-05-02 22:04:00|207.63|204.27|207.85|204.49|207.85|204.49|207.63|204.27|0
1651529050000|2022-05-02 22:04:10|208|204.64|207.71|204.35|208|204.64|207.71|204.35|0
1651529070000|2022-05-02 22:04:30|207.78|204.42|207.78|204.42|207.78|204.42|207.78|204.42|0
1651529080000|2022-05-02 22:04:40|207.85|204.49|207.85|204.49|207.85|204.49|207.85|204.49|0
1651529090000|2022-05-02 22:04:50|207.78|204.42|207.85|204.49|207.85|204.49|207.78|204.42|0
1651529100000|2022-05-02 22:05:00|207.78|204.42|208|204.64|208|204.64|207.78|204.42|0
1651529110000|2022-05-02 22:05:10|207.85|204.49|207.85|204.49|207.85|204.49|207.85|204.49|0
1651529120000|2022-05-02 22:05:20|207.78|204.42|207.85|204.49|207.85|204.49|207.78|204.42|0
1651529130000|2022-05-02 22:05:30|208|204.64|208|204.64|208|204.64|208|204.64|0
1651529150000|2022-05-02 22:05:50|207.85|204.49|207.7|204.34|207.85|204.49|207.7|204.34|0
1651529160000|2022-05-02 22:06:00|207.56|204.2|207.56|204.2|207.56|204.2|207.56|204.2|0
1651529170000|2022-05-02 22:06:10|207.41|204.05|207.48|204.12|207.48|204.12|207.41|204.05|0
1651529180000|2022-05-02 22:06:20|207.55|204.19|207.48|204.12|207.63|204.27|207.48|204.12|0
1651529190000|2022-05-02 22:06:30|207.55|204.19|207.7|204.34|207.7|204.34|207.55|204.19|0
1651529200000|2022-05-02 22:06:40|207.85|204.49|207.85|204.49|207.85|204.49|207.85|204.49|0
1651529210000|2022-05-02 22:06:50|207.7|204.34|208|204.64|208|204.64|207.7|204.34|0
1651529220000|2022-05-02 22:07:00|207.85|204.49|207.78|204.42|207.85|204.49|207.7|204.34|0
1651529230000|2022-05-02 22:07:10|207.7|204.34|207.55|204.19|207.7|204.34|207.55|204.19|0
1651529240000|2022-05-02 22:07:20|207.85|204.49|207.85|204.49|207.85|204.49|207.85|204.49|0
1651529250000|2022-05-02 22:07:30|207.7|204.34|207.7|204.34|207.7|204.34|207.7|204.34|0
1651529260000|2022-05-02 22:07:40|207.78|204.42|207.78|204.42|207.78|204.42|207.78|204.42|0
1651529270000|2022-05-02 22:07:50|207.7|204.34|207.7|204.34|207.78|204.42|207.7|204.34|0
1651529280000|2022-05-02 22:08:00|207.78|204.42|207.7|204.34|207.78|204.42|207.7|204.34|0
1651529300000|2022-05-02 22:08:20|207.78|204.42|207.78|204.42|207.78|204.42|207.78|204.42|0
1651529310000|2022-05-02 22:08:30|207.7|204.34|207.7|204.34|207.7|204.34|207.7|204.34|0
1651529320000|2022-05-02 22:08:40|207.55|204.19|207.55|204.19|207.55|204.19|207.4|204.04|0
1651529360000|2022-05-02 22:09:20|207.7|204.34|207.7|204.34|207.7|204.34|207.7|204.34|0
1651529370000|2022-05-02 22:09:30|207.78|204.42|207.78|204.42|207.78|204.42|207.7|204.34|0
1651529390000|2022-05-02 22:09:50|207.7|204.34|207.7|204.34|207.7|204.34|207.7|204.34|0
1651529400000|2022-05-02 22:10:00|207.55|204.19|207.63|204.27|207.63|204.27|207.55|204.19|0
1651529410000|2022-05-02 22:10:10|207.7|204.34|207.63|204.27|207.7|204.34|207.63|204.27|0
1651529420000|2022-05-02 22:10:20|207.55|204.19|207.55|204.19|207.55|204.19|207.55|204.19|0
1651529430000|2022-05-02 22:10:30|207.7|204.34|207.7|204.34|207.7|204.34|207.7|204.34|0
1651529480000|2022-05-02 22:11:20|207.55|204.19|207.55|204.19|207.55|204.19|207.55|204.19|0
1651529500000|2022-05-02 22:11:40|207.63|204.27|207.63|204.27|207.63|204.27|207.63|204.27|0
1651529520000|2022-05-02 22:12:00|207.55|204.19|207.55|204.19|207.55|204.19|207.55|204.19|0
1651529530000|2022-05-02 22:12:10|207.63|204.27|207.63|204.27|207.63|204.27|207.63|204.27|0
1651529540000|2022-05-02 22:12:20|207.7|204.34|207.63|204.27|207.7|204.34|207.63|204.27|0
1651529560000|2022-05-02 22:12:40|207.55|204.19|207.4|204.04|207.55|204.19|207.4|204.04|0
1651529580000|2022-05-02 22:13:00|207.25|203.89|207.25|203.89|207.25|203.89|207.25|203.89|0
1651529590000|2022-05-02 22:13:10|207.1|203.74|207.1|203.74|207.1|203.74|207.1|203.74|0
1651529630000|2022-05-02 22:13:50|207.03|203.67|207.03|203.67|207.03|203.67|207.03|203.67|0
1651529640000|2022-05-02 22:14:00|206.95|203.59|206.95|203.59|206.95|203.59|206.95|203.59|0
1651529660000|2022-05-02 22:14:20|206.88|203.52|206.88|203.52|206.88|203.52|206.8|203.44|0
1651529670000|2022-05-02 22:14:30|206.8|203.44|206.8|203.44|206.8|203.44|206.8|203.44|0
1651529700000|2022-05-02 22:15:00|206.95|203.59|206.8|203.44|206.95|203.59|206.8|203.44|0
1651529720000|2022-05-02 22:15:20|206.73|203.37|206.8|203.44|206.8|203.44|206.73|203.37|0
1651529730000|2022-05-02 22:15:30|206.73|203.37|206.73|203.37|206.73|203.37|206.73|203.37|0
1651529740000|2022-05-02 22:15:40|206.65|203.29|206.51|203.15|206.8|203.44|206.51|203.15|0
1651529750000|2022-05-02 22:15:50|206.5|203.14|206.36|203|206.5|203.14|206.36|203|0
1651529770000|2022-05-02 22:16:10|206.5|203.14|206.5|203.14|206.5|203.14|206.5|203.14|0
1651529780000|2022-05-02 22:16:20|206.58|203.22|206.5|203.14|206.58|203.22|206.5|203.14|0
1651529790000|2022-05-02 22:16:30|206.36|203|206.5|203.14|206.5|203.14|206.36|203|0
1651529800000|2022-05-02 22:16:40|206.43|203.07|206.5|203.14|206.5|203.14|206.43|203.07|0
1651529810000|2022-05-02 22:16:50|206.65|203.29|206.5|203.14|206.65|203.29|206.5|203.14|0
1651529820000|2022-05-02 22:17:00|206.58|203.22|206.5|203.14|206.58|203.22|206.5|203.14|0
1651529830000|2022-05-02 22:17:10|206.65|203.29|206.8|203.44|206.8|203.44|206.65|203.29|0
1651529840000|2022-05-02 22:17:20|207.1|203.74|207.39|204.03|207.39|204.03|207.1|203.74|0
1651529850000|2022-05-02 22:17:30|207.32|203.96|207.32|203.96|207.32|203.96|207.32|203.96|0
1651529860000|2022-05-02 22:17:40|207.54|204.18|207.03|203.67|207.54|204.18|207.03|203.67|0
1651529870000|2022-05-02 22:17:50|206.8|203.44|206.95|203.59|206.95|203.59|206.8|203.44|0
1651529880000|2022-05-02 22:18:00|206.8|203.44|206.95|203.59|206.95|203.59|206.8|203.44|0
1651529890000|2022-05-02 22:18:10|206.88|203.52|206.88|203.52|206.88|203.52|206.88|203.52|0
1651529900000|2022-05-02 22:18:20|206.8|203.44|206.95|203.59|206.95|203.59|206.8|203.44|0
1651529930000|2022-05-02 22:18:50|207.1|203.74|207.1|203.74|207.1|203.74|207.1|203.74|0
1651529940000|2022-05-02 22:19:00|206.95|203.59|206.95|203.59|206.95|203.59|206.95|203.59|0
1651530020000|2022-05-02 22:20:20|206.8|203.44|206.8|203.44|206.8|203.44|206.8|203.44|0
1651530050000|2022-05-02 22:20:50|206.73|203.37|206.8|203.44|206.8|203.44|206.73|203.37|0
1651530100000|2022-05-02 22:21:40|206.94|203.58|206.94|203.58|206.94|203.58|206.94|203.58|0
1651530230000|2022-05-02 22:23:50|207.02|203.66|207.09|203.73|207.09|203.73|207.02|203.66|0
1651530240000|2022-05-02 22:24:00|207.24|203.88|207.24|203.88|207.24|203.88|207.24|203.88|0
1651530250000|2022-05-02 22:24:10|207.39|204.03|207.39|204.03|207.39|204.03|207.39|204.03|0
1651530260000|2022-05-02 22:24:20|207.32|203.96|207.39|204.03|207.39|204.03|207.32|203.96|0
1651530290000|2022-05-02 22:24:50|207.54|204.18|207.53|204.17|207.54|204.18|207.53|204.17|0
1651530300000|2022-05-02 22:25:00|207.39|204.03|207.39|204.03|207.39|204.03|207.39|204.03|0
1651530310000|2022-05-02 22:25:10|207.53|204.17|207.53|204.17|207.53|204.17|207.53|204.17|0
1651530390000|2022-05-02 22:26:30|207.68|204.32|207.53|204.17|207.68|204.32|207.53|204.17|0
1651530430000|2022-05-02 22:27:10|207.68|204.32|207.68|204.32|207.68|204.32|207.68|204.32|0
1651530460000|2022-05-02 22:27:40|207.53|204.17|207.38|204.02|207.53|204.17|207.38|204.02|0
1651530470000|2022-05-02 22:27:50|207.23|203.87|207.23|203.87|207.23|203.87|207.23|203.87|0
1651530500000|2022-05-02 22:28:20|207.16|203.8|207.16|203.8|207.16|203.8|207.16|203.8|0
1651530510000|2022-05-02 22:28:30|207.23|203.87|207.23|203.87|207.23|203.87|207.23|203.87|0
1651530520000|2022-05-02 22:28:40|207.16|203.8|207.23|203.87|207.23|203.87|207.16|203.8|0
1651530530000|2022-05-02 22:28:50|207.16|203.8|207.23|203.87|207.23|203.87|207.16|203.8|0
1651530550000|2022-05-02 22:29:10|207.16|203.8|207.08|203.72|207.16|203.8|207.08|203.72|0
1651530560000|2022-05-02 22:29:20|207.01|203.65|206.94|203.58|207.01|203.65|206.94|203.58|0
1651530570000|2022-05-02 22:29:30|206.86|203.5|206.64|203.28|206.86|203.5|206.64|203.28|0
1651530590000|2022-05-02 22:29:50|206.49|203.13|206.64|203.28|206.64|203.28|206.49|203.13|0
1651530600000|2022-05-02 22:30:00|206.34|202.98|207.68|204.32|207.68|204.32|206.34|202.98|0
1651530610000|2022-05-02 22:30:10|207.61|204.25|207.38|204.02|207.61|204.25|207.31|203.95|0
1651530620000|2022-05-02 22:30:20|207.31|203.95|207.23|203.87|207.31|203.95|207.23|203.87|0
1651530630000|2022-05-02 22:30:30|207.31|203.95|207.38|204.02|207.38|204.02|207.31|203.95|0
1651530640000|2022-05-02 22:30:40|207.46|204.1|207.68|204.32|207.68|204.32|207.46|204.1|0
1651530650000|2022-05-02 22:30:50|207.83|204.47|207.83|204.47|207.83|204.47|207.83|204.47|0
1651530660000|2022-05-02 22:31:00|207.97|204.61|208.42|205.06|208.42|205.06|207.97|204.61|0
1651530670000|2022-05-02 22:31:10|208.57|205.21|208.72|205.36|208.72|205.36|208.42|205.06|0
1651530680000|2022-05-02 22:31:20|208.57|205.21|208.35|204.99|208.57|205.21|208.35|204.99|0
1651530690000|2022-05-02 22:31:30|208.42|205.06|208.72|205.36|208.72|205.36|208.42|205.06|0
1651530700000|2022-05-02 22:31:40|208.87|205.51|208.72|205.36|208.87|205.51|208.72|205.36|0
1651530710000|2022-05-02 22:31:50|208.8|205.44|208.72|205.36|208.87|205.51|208.72|205.36|0
1651530720000|2022-05-02 22:32:00|208.8|205.44|208.95|205.59|208.95|205.59|208.8|205.44|0
1651530730000|2022-05-02 22:32:10|208.87|205.51|208.87|205.51|208.87|205.51|208.72|205.36|0
1651530740000|2022-05-02 22:32:20|208.8|205.44|208.65|205.29|208.8|205.44|208.42|205.06|0
1651530750000|2022-05-02 22:32:30|208.72|205.36|208.72|205.36|208.72|205.36|208.72|205.36|0
1651530760000|2022-05-02 22:32:40|208.57|205.21|208.42|205.06|208.57|205.21|208.42|205.06|0
1651530770000|2022-05-02 22:32:50|208.57|205.21|208.57|205.21|208.57|205.21|208.57|205.21|0
1651530780000|2022-05-02 22:33:00|208.72|205.36|208.65|205.29|208.72|205.36|208.65|205.29|0
1651530790000|2022-05-02 22:33:10|208.72|205.36|208.8|205.44|208.8|205.44|208.72|205.36|0
1651530800000|2022-05-02 22:33:20|208.87|205.51|208.87|205.51|208.87|205.51|208.87|205.51|0
1651530810000|2022-05-02 22:33:30|208.8|205.44|208.72|205.36|208.8|205.44|208.72|205.36|0
1651530820000|2022-05-02 22:33:40|208.65|205.29|208.57|205.21|208.65|205.29|208.57|205.21|0
1651530830000|2022-05-02 22:33:50|208.65|205.29|208.87|205.51|208.87|205.51|208.65|205.29|0
1651530840000|2022-05-02 22:34:00|209.02|205.66|208.87|205.51|209.02|205.66|208.87|205.51|0
1651530860000|2022-05-02 22:34:20|208.79|205.43|208.79|205.43|208.79|205.43|208.72|205.36|0
1651530870000|2022-05-02 22:34:30|208.87|205.51|208.57|205.21|208.87|205.51|208.57|205.21|0
1651530880000|2022-05-02 22:34:40|208.72|205.36|208.72|205.36|208.72|205.36|208.72|205.36|0
1651530890000|2022-05-02 22:34:50|208.79|205.43|208.79|205.43|208.87|205.51|208.79|205.43|0
1651530900000|2022-05-02 22:35:00|208.87|205.51|208.87|205.51|208.87|205.51|208.87|205.51|0
1651530910000|2022-05-02 22:35:10|208.79|205.43|208.79|205.43|208.79|205.43|208.79|205.43|0
1651530920000|2022-05-02 22:35:20|208.87|205.51|208.72|205.36|208.87|205.51|208.72|205.36|0
1651530950000|2022-05-02 22:35:50|208.57|205.21|208.57|205.21|208.57|205.21|208.57|205.21|0
1651530960000|2022-05-02 22:36:00|208.49|205.13|208.42|205.06|208.49|205.13|208.42|205.06|0
1651530970000|2022-05-02 22:36:10|208.34|204.98|208.27|204.91|208.42|205.06|208.27|204.91|0
1651530980000|2022-05-02 22:36:20|208.2|204.84|208.12|204.76|208.2|204.84|208.12|204.76|0
1651530990000|2022-05-02 22:36:30|208.27|204.91|208.42|205.06|208.42|205.06|208.27|204.91|0
1651531000000|2022-05-02 22:36:40|208.57|205.21|208.71|205.35|208.71|205.35|208.57|205.21|0
1651531010000|2022-05-02 22:36:50|208.64|205.28|208.71|205.35|208.71|205.35|208.64|205.28|0
1651531030000|2022-05-02 22:37:10|208.56|205.2|208.42|205.06|208.56|205.2|208.42|205.06|0
1651531040000|2022-05-02 22:37:20|208.49|205.13|208.27|204.91|208.49|205.13|208.27|204.91|0
1651531050000|2022-05-02 22:37:30|208.42|205.06|208.41|205.05|208.42|205.06|208.41|205.05|0
1651531060000|2022-05-02 22:37:40|208.34|204.98|208.41|205.05|208.41|205.05|208.34|204.98|0
1651531070000|2022-05-02 22:37:50|208.49|205.13|208.41|205.05|208.49|205.13|208.41|205.05|0
1651531080000|2022-05-02 22:38:00|208.27|204.91|208.27|204.91|208.27|204.91|208.27|204.91|0
1651531090000|2022-05-02 22:38:10|208.34|204.98|208.41|205.05|208.41|205.05|208.27|204.91|0
1651531130000|2022-05-02 22:38:50|208.26|204.9|208.26|204.9|208.26|204.9|208.26|204.9|0
1651531140000|2022-05-02 22:39:00|208.34|204.98|208.41|205.05|208.41|205.05|208.34|204.98|0
1651531150000|2022-05-02 22:39:10|208.49|205.13|208.41|205.05|208.49|205.13|208.41|205.05|0
1651531170000|2022-05-02 22:39:30|208.56|205.2|208.49|205.13|208.56|205.2|208.49|205.13|0
1651531180000|2022-05-02 22:39:40|208.56|205.2|208.49|205.13|208.56|205.2|208.49|205.13|0
1651531190000|2022-05-02 22:39:50|208.41|205.05|208.41|205.05|208.41|205.05|208.41|205.05|0
1651531200000|2022-05-02 22:40:00|208.49|205.13|208.71|205.35|208.86|205.5|208.49|205.13|0
1651531210000|2022-05-02 22:40:10|208.94|205.58|208.94|205.58|208.94|205.58|208.94|205.58|0
1651531220000|2022-05-02 22:40:20|209.01|205.65|209.01|205.65|209.01|205.65|209.01|205.65|0
1651531230000|2022-05-02 22:40:30|208.86|205.5|208.86|205.5|208.86|205.5|208.86|205.5|0
1651531250000|2022-05-02 22:40:50|208.79|205.43|208.71|205.35|208.79|205.43|208.71|205.35|0
1651531260000|2022-05-02 22:41:00|208.86|205.5|208.86|205.5|208.86|205.5|208.86|205.5|0
1651531290000|2022-05-02 22:41:30|209.01|205.65|209.16|205.8|209.16|205.8|209.01|205.65|0
1651531300000|2022-05-02 22:41:40|209.09|205.73|209.01|205.65|209.09|205.73|209.01|205.65|0
1651531310000|2022-05-02 22:41:50|208.86|205.5|208.86|205.5|208.86|205.5|208.86|205.5|0
1651531320000|2022-05-02 22:42:00|209.01|205.65|209.16|205.8|209.16|205.8|209.01|205.65|0
1651531340000|2022-05-02 22:42:20|209.31|205.95|209.16|205.8|209.31|205.95|209.16|205.8|0
1651531360000|2022-05-02 22:42:40|209.01|205.65|209.08|205.72|209.08|205.72|209.01|205.65|0
1651531370000|2022-05-02 22:42:50|209.16|205.8|209.01|205.65|209.16|205.8|209.01|205.65|0
1651531380000|2022-05-02 22:43:00|209.16|205.8|209.16|205.8|209.16|205.8|209.16|205.8|0
1651531410000|2022-05-02 22:43:30|209.3|205.94|209.3|205.94|209.3|205.94|209.3|205.94|0
1651531430000|2022-05-02 22:43:50|209.23|205.87|209.23|205.87|209.23|205.87|209.23|205.87|0
1651531440000|2022-05-02 22:44:00|209.3|205.94|209.3|205.94|209.3|205.94|209.3|205.94|0
1651531460000|2022-05-02 22:44:20|209.23|205.87|209.3|205.94|209.3|205.94|209.23|205.87|0
1651531470000|2022-05-02 22:44:30|209.15|205.79|209.15|205.79|209.15|205.79|209.15|205.79|0
1651531500000|2022-05-02 22:45:00|209.08|205.72|208.93|205.57|209.08|205.72|208.93|205.57|0
1651531510000|2022-05-02 22:45:10|208.85|205.49|208.93|205.57|208.93|205.57|208.85|205.49|0
1651531520000|2022-05-02 22:45:20|209|205.64|209.08|205.72|209.08|205.72|209|205.64|0
1651531530000|2022-05-02 22:45:30|209|205.64|209|205.64|209|205.64|209|205.64|0
1651531540000|2022-05-02 22:45:40|208.93|205.57|208.93|205.57|208.93|205.57|208.93|205.57|0
1651531550000|2022-05-02 22:45:50|209|205.64|209|205.64|209|205.64|208.93|205.57|0
1651531570000|2022-05-02 22:46:10|208.93|205.57|208.93|205.57|208.93|205.57|208.93|205.57|0
1651531580000|2022-05-02 22:46:20|208.85|205.49|208.85|205.49|208.85|205.49|208.85|205.49|0
1651531640000|2022-05-02 22:47:20|208.78|205.42|208.78|205.42|208.78|205.42|208.7|205.34|0
1651531660000|2022-05-02 22:47:40|208.7|205.34|208.7|205.34|208.7|205.34|208.7|205.34|0
1651531710000|2022-05-02 22:48:30|208.85|205.49|208.85|205.49|208.85|205.49|208.85|205.49|0
1651531730000|2022-05-02 22:48:50|208.78|205.42|208.78|205.42|208.78|205.42|208.78|205.42|0
1651531740000|2022-05-02 22:49:00|208.7|205.34|208.78|205.42|208.85|205.49|208.7|205.34|0
1651531750000|2022-05-02 22:49:10|208.85|205.49|208.78|205.42|208.85|205.49|208.78|205.42|0
1651531760000|2022-05-02 22:49:20|208.85|205.49|208.85|205.49|208.85|205.49|208.85|205.49|0
1651531830000|2022-05-02 22:50:30|208.78|205.42|208.78|205.42|208.78|205.42|208.78|205.42|0
1651531840000|2022-05-02 22:50:40|208.7|205.34|208.55|205.19|208.7|205.34|208.55|205.19|0
1651531860000|2022-05-02 22:51:00|208.4|205.04|208.33|204.97|208.4|205.04|208.33|204.97|0
1651531870000|2022-05-02 22:51:10|208.1|204.74|208.18|204.82|208.18|204.82|208.1|204.74|0
1651531880000|2022-05-02 22:51:20|208.25|204.89|207.95|204.59|208.25|204.89|207.95|204.59|0
1651531890000|2022-05-02 22:51:30|207.88|204.52|207.88|204.52|207.88|204.52|207.88|204.52|0
1651531900000|2022-05-02 22:51:40|207.8|204.44|207.65|204.29|207.8|204.44|207.65|204.29|0
1651531920000|2022-05-02 22:52:00|207.8|204.44|207.65|204.29|207.8|204.44|207.65|204.29|0
1651531950000|2022-05-02 22:52:30|207.73|204.37|207.8|204.44|207.8|204.44|207.65|204.29|0
1651531960000|2022-05-02 22:52:40|207.73|204.37|207.8|204.44|207.8|204.44|207.73|204.37|0
1651531970000|2022-05-02 22:52:50|207.73|204.37|207.8|204.44|207.8|204.44|207.73|204.37|0
1651531990000|2022-05-02 22:53:10|207.65|204.29|207.65|204.29|207.65|204.29|207.65|204.29|0
1651532010000|2022-05-02 22:53:30|207.8|204.44|207.8|204.44|207.8|204.44|207.8|204.44|0
1651532020000|2022-05-02 22:53:40|207.73|204.37|207.73|204.37|207.73|204.37|207.73|204.37|0
1651532030000|2022-05-02 22:53:50|207.8|204.44|207.8|204.44|207.8|204.44|207.8|204.44|0
1651532040000|2022-05-02 22:54:00|207.95|204.59|207.95|204.59|207.95|204.59|207.88|204.52|0
1651532080000|2022-05-02 22:54:40|207.8|204.44|207.8|204.44|207.8|204.44|207.8|204.44|0
1651532090000|2022-05-02 22:54:50|207.88|204.52|207.88|204.52|207.88|204.52|207.88|204.52|0
1651532100000|2022-05-02 22:55:00|207.95|204.59|208.03|204.67|208.03|204.67|207.95|204.59|0
1651532110000|2022-05-02 22:55:10|208.18|204.82|208.25|204.89|208.25|204.89|208.18|204.82|0
1651532120000|2022-05-02 22:55:20|208.4|205.04|208.4|205.04|208.4|205.04|208.4|205.04|0
1651532130000|2022-05-02 22:55:30|208.47|205.11|208.47|205.11|208.47|205.11|208.47|205.11|0
1651532140000|2022-05-02 22:55:40|208.54|205.18|208.69|205.33|208.69|205.33|208.54|205.18|0
1651532150000|2022-05-02 22:55:50|208.77|205.41|208.77|205.41|208.77|205.41|208.77|205.41|0
1651532160000|2022-05-02 22:56:00|208.84|205.48|208.69|205.33|208.84|205.48|208.69|205.33|0
1651532170000|2022-05-02 22:56:10|208.84|205.48|208.84|205.48|208.84|205.48|208.84|205.48|0
1651532180000|2022-05-02 22:56:20|208.69|205.33|208.69|205.33|208.69|205.33|208.69|205.33|0
1651532200000|2022-05-02 22:56:40|208.54|205.18|208.54|205.18|208.54|205.18|208.54|205.18|0
1651532210000|2022-05-02 22:56:50|208.39|205.03|208.54|205.18|208.54|205.18|208.39|205.03|0
1651532220000|2022-05-02 22:57:00|208.39|205.03|208.54|205.18|208.54|205.18|208.39|205.03|0
1651532260000|2022-05-02 22:57:40|208.39|205.03|208.39|205.03|208.39|205.03|208.39|205.03|0
1651532270000|2022-05-02 22:57:50|208.24|204.88|208.24|204.88|208.24|204.88|208.24|204.88|0
1651532280000|2022-05-02 22:58:00|208.32|204.96|208.32|204.96|208.32|204.96|208.32|204.96|0
1651532290000|2022-05-02 22:58:10|208.39|205.03|208.54|205.18|208.54|205.18|208.39|205.03|0
1651532300000|2022-05-02 22:58:20|208.47|205.11|208.54|205.18|208.54|205.18|208.47|205.11|0
1651532340000|2022-05-02 22:59:00|208.39|205.03|208.54|205.18|208.54|205.18|208.39|205.03|0
1651532350000|2022-05-02 22:59:10|208.39|205.03|208.39|205.03|208.39|205.03|208.39|205.03|0
1651532370000|2022-05-02 22:59:30|208.54|205.18|208.54|205.18|208.54|205.18|208.54|205.18|0
1651532400000|2022-05-02 23:00:00|208.39|205.03|208.39|205.03|208.39|205.03|208.24|204.88|0
1651532410000|2022-05-02 23:00:10|208.17|204.81|207.94|204.58|208.17|204.81|207.94|204.58|0
1651532420000|2022-05-02 23:00:20|207.65|204.29|207.5|204.14|207.65|204.29|207.5|204.14|0
1651532430000|2022-05-02 23:00:30|207.43|204.07|207.65|204.29|207.65|204.29|207.43|204.07|0
1651532440000|2022-05-02 23:00:40|207.79|204.43|207.79|204.43|207.79|204.43|207.79|204.43|0
1651532450000|2022-05-02 23:00:50|207.87|204.51|207.87|204.51|207.87|204.51|207.87|204.51|0
1651532460000|2022-05-02 23:01:00|207.79|204.43|207.94|204.58|207.94|204.58|207.79|204.43|0
1651532480000|2022-05-02 23:01:20|207.5|204.14|207.5|204.14|207.5|204.14|207.5|204.14|0
1651532490000|2022-05-02 23:01:30|207.42|204.06|207.64|204.28|207.64|204.28|207.42|204.06|0
1651532500000|2022-05-02 23:01:40|207.72|204.36|207.64|204.28|207.72|204.36|207.64|204.28|0
1651532510000|2022-05-02 23:01:50|207.72|204.36|207.64|204.28|207.72|204.36|207.64|204.28|0
1651532520000|2022-05-02 23:02:00|207.35|203.99|207.49|204.13|207.49|204.13|207.35|203.99|0
1651532530000|2022-05-02 23:02:10|207.64|204.28|207.72|204.36|207.72|204.36|207.64|204.28|0
1651532540000|2022-05-02 23:02:20|207.79|204.43|207.64|204.28|207.79|204.43|207.64|204.28|0
1651532550000|2022-05-02 23:02:30|207.49|204.13|207.35|203.99|207.49|204.13|207.35|203.99|0
1651532560000|2022-05-02 23:02:40|207.2|203.84|207.2|203.84|207.2|203.84|207.2|203.84|0
1651532570000|2022-05-02 23:02:50|207.05|203.69|206.9|203.54|207.05|203.69|206.9|203.54|0
1651532580000|2022-05-02 23:03:00|206.45|203.09|206.31|202.95|206.45|203.09|206.31|202.95|0
1651532590000|2022-05-02 23:03:10|206.38|203.02|206.16|202.8|206.38|203.02|206.16|202.8|0
1651532600000|2022-05-02 23:03:20|206.01|202.65|206.31|202.95|206.31|202.95|206.01|202.65|0
1651532620000|2022-05-02 23:03:40|206.01|202.65|205.94|202.58|206.01|202.65|205.94|202.58|0
1651532630000|2022-05-02 23:03:50|206.01|202.65|206.01|202.65|206.01|202.65|206.01|202.65|0
1651532640000|2022-05-02 23:04:00|205.94|202.58|206.16|202.8|206.16|202.8|205.86|202.5|0
1651532650000|2022-05-02 23:04:10|206.3|202.94|206.45|203.09|206.45|203.09|206.3|202.94|0
1651532660000|2022-05-02 23:04:20|206.3|202.94|206.3|202.94|206.38|203.02|206.3|202.94|0
1651532670000|2022-05-02 23:04:30|206.38|203.02|206.38|203.02|206.38|203.02|206.38|203.02|0
1651532680000|2022-05-02 23:04:40|206.45|203.09|206.45|203.09|206.45|203.09|206.45|203.09|0
1651532710000|2022-05-02 23:05:10|206.3|202.94|206.45|203.09|206.45|203.09|206.3|202.94|0
1651532720000|2022-05-02 23:05:20|206.53|203.17|206.6|203.24|206.6|203.24|206.53|203.17|0
1651532740000|2022-05-02 23:05:40|206.68|203.32|206.75|203.39|206.75|203.39|206.68|203.32|0
1651532750000|2022-05-02 23:05:50|206.83|203.47|206.75|203.39|206.83|203.47|206.75|203.39|0
1651532760000|2022-05-02 23:06:00|206.82|203.46|206.75|203.39|206.82|203.46|206.75|203.39|0
1651532770000|2022-05-02 23:06:10|206.6|203.24|206.45|203.09|206.6|203.24|206.45|203.09|0
1651532780000|2022-05-02 23:06:20|206.53|203.17|206.45|203.09|206.6|203.24|206.45|203.09|0
1651532790000|2022-05-02 23:06:30|206.38|203.02|206.75|203.39|206.75|203.39|206.38|203.02|0
1651532800000|2022-05-02 23:06:40|206.68|203.32|206.6|203.24|206.68|203.32|206.6|203.24|0
1651532810000|2022-05-02 23:06:50|206.45|203.09|206.45|203.09|206.45|203.09|206.45|203.09|0
1651532820000|2022-05-02 23:07:00|206.53|203.17|206.45|203.09|206.53|203.17|206.45|203.09|0
1651532830000|2022-05-02 23:07:10|206.3|202.94|206.08|202.72|206.38|203.02|206.08|202.72|0
1651532840000|2022-05-02 23:07:20|206|202.64|206|202.64|206.15|202.79|206|202.64|0
1651532850000|2022-05-02 23:07:30|205.93|202.57|206|202.64|206|202.64|205.93|202.57|0
1651532860000|2022-05-02 23:07:40|205.93|202.57|205.93|202.57|205.93|202.57|205.93|202.57|0
1651532870000|2022-05-02 23:07:50|206|202.64|205.93|202.57|206|202.64|205.93|202.57|0
1651532890000|2022-05-02 23:08:10|206|202.64|205.86|202.5|206|202.64|205.86|202.5|0
1651532900000|2022-05-02 23:08:20|205.71|202.35|205.78|202.42|205.78|202.42|205.71|202.35|0
1651532910000|2022-05-02 23:08:30|205.71|202.35|205.71|202.35|205.71|202.35|205.71|202.35|0
1651532920000|2022-05-02 23:08:40|205.86|202.5|205.86|202.5|205.86|202.5|205.86|202.5|0
1651532930000|2022-05-02 23:08:50|206|202.64|206|202.64|206|202.64|206|202.64|0
1651532940000|2022-05-02 23:09:00|205.86|202.5|205.85|202.49|205.93|202.57|205.85|202.49|0
1651532960000|2022-05-02 23:09:20|205.71|202.35|205.71|202.35|205.71|202.35|205.71|202.35|0
1651532970000|2022-05-02 23:09:30|205.78|202.42|205.71|202.35|205.78|202.42|205.71|202.35|0
1651532980000|2022-05-02 23:09:40|205.78|202.42|206|202.64|206|202.64|205.78|202.42|0
1651532990000|2022-05-02 23:09:50|205.78|202.42|205.71|202.35|205.78|202.42|205.71|202.35|0
1651533000000|2022-05-02 23:10:00|205.78|202.42|205.78|202.42|205.78|202.42|205.78|202.42|0
1651533010000|2022-05-02 23:10:10|205.85|202.49|205.85|202.49|205.85|202.49|205.85|202.49|0
1651533020000|2022-05-02 23:10:20|206.15|202.79|206.15|202.79|206.15|202.79|206.15|202.79|0
1651533030000|2022-05-02 23:10:30|206.3|202.94|206.15|202.79|206.3|202.94|206.15|202.79|0
1651533040000|2022-05-02 23:10:40|206.08|202.72|206.15|202.79|206.15|202.79|206.08|202.72|0
1651533050000|2022-05-02 23:10:50|206.08|202.72|206|202.64|206.08|202.72|206|202.64|0
1651533060000|2022-05-02 23:11:00|205.85|202.49|205.93|202.57|205.93|202.57|205.85|202.49|0
1651533070000|2022-05-02 23:11:10|206|202.64|206|202.64|206|202.64|206|202.64|0
1651533080000|2022-05-02 23:11:20|205.93|202.57|205.93|202.57|205.93|202.57|205.93|202.57|0
1651533090000|2022-05-02 23:11:30|205.85|202.49|205.78|202.42|205.85|202.49|205.78|202.42|0
1651533100000|2022-05-02 23:11:40|205.85|202.49|205.85|202.49|206|202.64|205.78|202.42|0
1651533110000|2022-05-02 23:11:50|206|202.64|206|202.64|206|202.64|206|202.64|0
1651533130000|2022-05-02 23:12:10|205.85|202.49|205.93|202.57|205.93|202.57|205.85|202.49|0
1651533140000|2022-05-02 23:12:20|206|202.64|206.08|202.72|206.08|202.72|206|202.64|0
1651533150000|2022-05-02 23:12:30|206.15|202.79|206.3|202.94|206.3|202.94|206.15|202.79|0
1651533180000|2022-05-02 23:13:00|206.37|203.01|206.52|203.16|206.52|203.16|206.37|203.01|0
1651533190000|2022-05-02 23:13:10|206.59|203.23|206.44|203.08|206.59|203.23|206.44|203.08|0
1651533200000|2022-05-02 23:13:20|206.29|202.93|206.29|202.93|206.29|202.93|206.29|202.93|0
1651533210000|2022-05-02 23:13:30|206.37|203.01|206.37|203.01|206.37|203.01|206.37|203.01|0
1651533220000|2022-05-02 23:13:40|206.29|202.93|206.29|202.93|206.29|202.93|206.29|202.93|0
1651533240000|2022-05-02 23:14:00|206.22|202.86|206.22|202.86|206.22|202.86|206.22|202.86|0
1651533250000|2022-05-02 23:14:10|206.15|202.79|206.29|202.93|206.29|202.93|206.15|202.79|0
1651533280000|2022-05-02 23:14:40|206.37|203.01|206.37|203.01|206.37|203.01|206.37|203.01|0
1651533290000|2022-05-02 23:14:50|206.44|203.08|206.44|203.08|206.44|203.08|206.44|203.08|0
1651533300000|2022-05-02 23:15:00|206.52|203.16|206.52|203.16|206.52|203.16|206.52|203.16|0
1651533310000|2022-05-02 23:15:10|206.44|203.08|206.52|203.16|206.52|203.16|206.44|203.08|0
1651533330000|2022-05-02 23:15:30|206.44|203.08|206.44|203.08|206.44|203.08|206.44|203.08|0
1651533360000|2022-05-02 23:16:00|206.52|203.16|206.59|203.23|206.59|203.23|206.52|203.16|0
1651533370000|2022-05-02 23:16:10|206.52|203.16|206.52|203.16|206.52|203.16|206.52|203.16|0
1651533380000|2022-05-02 23:16:20|206.44|203.08|206.44|203.08|206.44|203.08|206.44|203.08|0
1651533420000|2022-05-02 23:17:00|206.52|203.16|206.52|203.16|206.52|203.16|206.52|203.16|0
1651533430000|2022-05-02 23:17:10|206.59|203.23|206.59|203.23|206.59|203.23|206.59|203.23|0
1651533460000|2022-05-02 23:17:40|206.44|203.08|206.44|203.08|206.44|203.08|206.44|203.08|0
1651533510000|2022-05-02 23:18:30|206.51|203.15|206.44|203.08|206.51|203.15|206.44|203.08|0
1651533520000|2022-05-02 23:18:40|206.29|202.93|206.44|203.08|206.44|203.08|206.29|202.93|0
1651533540000|2022-05-02 23:19:00|206.59|203.23|206.59|203.23|206.59|203.23|206.59|203.23|0
1651533560000|2022-05-02 23:19:20|206.58|203.22|206.58|203.22|206.58|203.22|206.58|203.22|0
1651533580000|2022-05-02 23:19:40|206.66|203.3|206.66|203.3|206.66|203.3|206.66|203.3|0
1651533590000|2022-05-02 23:19:50|206.58|203.22|206.58|203.22|206.58|203.22|206.58|203.22|0
1651533600000|2022-05-02 23:20:00|206.44|203.08|206.44|203.08|206.44|203.08|206.44|203.08|0
1651533620000|2022-05-02 23:20:20|206.58|203.22|206.58|203.22|206.58|203.22|206.58|203.22|0
1651533630000|2022-05-02 23:20:30|206.29|202.93|206.29|202.93|206.29|202.93|206.14|202.78|0
1651533640000|2022-05-02 23:20:40|205.99|202.63|205.99|202.63|205.99|202.63|205.84|202.48|0
1651533650000|2022-05-02 23:20:50|205.92|202.56|205.92|202.56|205.92|202.56|205.92|202.56|0
1651533660000|2022-05-02 23:21:00|205.99|202.63|205.84|202.48|205.99|202.63|205.84|202.48|0
1651533680000|2022-05-02 23:21:20|205.55|202.19|205.55|202.19|205.55|202.19|205.55|202.19|0
1651533690000|2022-05-02 23:21:30|205.4|202.04|205.18|201.82|205.4|202.04|205.1|201.74|0
1651533700000|2022-05-02 23:21:40|205.25|201.89|205.25|201.89|205.25|201.89|205.25|201.89|0
1651533710000|2022-05-02 23:21:50|205.4|202.04|205.4|202.04|205.4|202.04|205.4|202.04|0
1651533720000|2022-05-02 23:22:00|205.55|202.19|205.69|202.33|205.69|202.33|205.55|202.19|0
1651533730000|2022-05-02 23:22:10|205.77|202.41|205.99|202.63|205.99|202.63|205.77|202.41|0
1651533740000|2022-05-02 23:22:20|205.92|202.56|206.14|202.78|206.14|202.78|205.92|202.56|0
1651533750000|2022-05-02 23:22:30|206.07|202.71|205.99|202.63|206.07|202.71|205.99|202.63|0
1651533770000|2022-05-02 23:22:50|205.84|202.48|205.84|202.48|205.84|202.48|205.84|202.48|0
1651533780000|2022-05-02 23:23:00|205.77|202.41|205.69|202.33|205.77|202.41|205.69|202.33|0
1651533800000|2022-05-02 23:23:20|205.54|202.18|205.54|202.18|205.54|202.18|205.54|202.18|0
1651533830000|2022-05-02 23:23:50|205.69|202.33|205.84|202.48|205.84|202.48|205.62|202.26|0
1651533840000|2022-05-02 23:24:00|205.77|202.41|205.77|202.41|205.77|202.41|205.77|202.41|0
1651533850000|2022-05-02 23:24:10|205.84|202.48|205.99|202.63|205.99|202.63|205.84|202.48|0
1651533860000|2022-05-02 23:24:20|206.13|202.77|206.13|202.77|206.13|202.77|205.99|202.63|0
1651533870000|2022-05-02 23:24:30|205.99|202.63|205.99|202.63|205.99|202.63|205.99|202.63|0
1651533880000|2022-05-02 23:24:40|206.06|202.7|206.06|202.7|206.06|202.7|206.06|202.7|0
1651533890000|2022-05-02 23:24:50|206.13|202.77|206.13|202.77|206.13|202.77|206.13|202.77|0
1651533900000|2022-05-02 23:25:00|205.99|202.63|205.99|202.63|205.99|202.63|205.99|202.63|0
1651533910000|2022-05-02 23:25:10|205.84|202.48|205.77|202.41|205.84|202.48|205.77|202.41|0
1651533920000|2022-05-02 23:25:20|205.84|202.48|205.84|202.48|205.84|202.48|205.84|202.48|0
1651533950000|2022-05-02 23:25:50|205.98|202.62|205.98|202.62|205.98|202.62|205.98|202.62|0
1651533990000|2022-05-02 23:26:30|205.84|202.48|205.84|202.48|205.84|202.48|205.84|202.48|0
1651534000000|2022-05-02 23:26:40|205.76|202.4|205.69|202.33|205.76|202.4|205.69|202.33|0
1651534020000|2022-05-02 23:27:00|205.76|202.4|205.76|202.4|205.76|202.4|205.76|202.4|0
1651534030000|2022-05-02 23:27:10|205.69|202.33|205.76|202.4|205.76|202.4|205.62|202.26|0
1651534040000|2022-05-02 23:27:20|205.84|202.48|205.84|202.48|205.84|202.48|205.84|202.48|0
1651534050000|2022-05-02 23:27:30|205.83|202.47|205.83|202.47|205.83|202.47|205.83|202.47|0
1651534070000|2022-05-02 23:27:50|205.76|202.4|205.47|202.11|205.83|202.47|205.47|202.11|0
1651534080000|2022-05-02 23:28:00|205.62|202.26|205.62|202.26|205.62|202.26|205.62|202.26|0
1651534090000|2022-05-02 23:28:10|205.54|202.18|205.54|202.18|205.54|202.18|205.54|202.18|0
1651534100000|2022-05-02 23:28:20|205.47|202.11|205.47|202.11|205.54|202.18|205.47|202.11|0
1651534110000|2022-05-02 23:28:30|205.39|202.03|205.47|202.11|205.54|202.18|205.39|202.03|0
1651534120000|2022-05-02 23:28:40|205.83|202.47|206.13|202.77|206.13|202.77|205.83|202.47|0
1651534130000|2022-05-02 23:28:50|205.83|202.47|205.98|202.62|205.98|202.62|205.83|202.47|0
1651534140000|2022-05-02 23:29:00|206.13|202.77|205.83|202.47|206.13|202.77|205.83|202.47|0
1651534150000|2022-05-02 23:29:10|205.98|202.62|205.98|202.62|205.98|202.62|205.98|202.62|0
1651534160000|2022-05-02 23:29:20|205.91|202.55|205.83|202.47|205.91|202.55|205.76|202.4|0
1651534170000|2022-05-02 23:29:30|205.68|202.32|205.68|202.32|205.76|202.4|205.68|202.32|0
1651534180000|2022-05-02 23:29:40|205.54|202.18|205.54|202.18|205.54|202.18|205.54|202.18|0
1651534190000|2022-05-02 23:29:50|205.68|202.32|205.76|202.4|205.76|202.4|205.68|202.32|0
1651534200000|2022-05-02 23:30:00|205.83|202.47|205.91|202.55|205.91|202.55|205.83|202.47|0
1651534210000|2022-05-02 23:30:10|205.83|202.47|205.98|202.62|205.98|202.62|205.83|202.47|0
1651534220000|2022-05-02 23:30:20|206.13|202.77|205.98|202.62|206.13|202.77|205.98|202.62|0
1651534230000|2022-05-02 23:30:30|206.13|202.77|206.06|202.7|206.13|202.77|206.06|202.7|0
1651534240000|2022-05-02 23:30:40|206.13|202.77|206.13|202.77|206.13|202.77|206.13|202.77|0
1651534250000|2022-05-02 23:30:50|206.06|202.7|206.13|202.77|206.13|202.77|206.06|202.7|0
1651534260000|2022-05-02 23:31:00|206.2|202.84|206.2|202.84|206.2|202.84|206.13|202.77|0
1651534270000|2022-05-02 23:31:10|206.13|202.77|205.98|202.62|206.13|202.77|205.98|202.62|0
1651534280000|2022-05-02 23:31:20|205.83|202.47|205.98|202.62|206.06|202.7|205.83|202.47|0
1651534290000|2022-05-02 23:31:30|205.83|202.47|205.91|202.55|205.91|202.55|205.83|202.47|0
1651534310000|2022-05-02 23:31:50|205.98|202.62|205.98|202.62|205.98|202.62|205.98|202.62|0
1651534320000|2022-05-02 23:32:00|205.83|202.47|205.53|202.17|205.83|202.47|205.53|202.17|0
1651534330000|2022-05-02 23:32:10|205.76|202.4|205.83|202.47|205.83|202.47|205.76|202.4|0
1651534350000|2022-05-02 23:32:30|205.98|202.62|205.98|202.62|205.98|202.62|205.98|202.62|0
1651534370000|2022-05-02 23:32:50|205.91|202.55|205.83|202.47|205.91|202.55|205.83|202.47|0
1651534380000|2022-05-02 23:33:00|205.76|202.4|205.76|202.4|205.76|202.4|205.76|202.4|0
1651534390000|2022-05-02 23:33:10|205.68|202.32|205.61|202.25|205.68|202.32|205.61|202.25|0
1651534400000|2022-05-02 23:33:20|205.53|202.17|205.53|202.17|205.53|202.17|205.53|202.17|0
1651534410000|2022-05-02 23:33:30|205.68|202.32|205.68|202.32|205.68|202.32|205.68|202.32|0
1651534430000|2022-05-02 23:33:50|205.61|202.25|205.68|202.32|205.68|202.32|205.61|202.25|0
1651534450000|2022-05-02 23:34:10|205.76|202.4|205.76|202.4|205.76|202.4|205.76|202.4|0
1651534460000|2022-05-02 23:34:20|205.83|202.47|205.83|202.47|205.98|202.62|205.83|202.47|0
1651534470000|2022-05-02 23:34:30|205.98|202.62|206.12|202.76|206.12|202.76|205.98|202.62|0
1651534480000|2022-05-02 23:34:40|206.05|202.69|206.05|202.69|206.05|202.69|206.05|202.69|0
1651534490000|2022-05-02 23:34:50|206.12|202.76|205.98|202.62|206.12|202.76|205.98|202.62|0
1651534500000|2022-05-02 23:35:00|206.05|202.69|206.05|202.69|206.05|202.69|206.05|202.69|0
1651534510000|2022-05-02 23:35:10|205.97|202.61|206.05|202.69|206.05|202.69|205.97|202.61|0
1651534520000|2022-05-02 23:35:20|205.97|202.61|206.12|202.76|206.12|202.76|205.97|202.61|0
1651534530000|2022-05-02 23:35:30|206.27|202.91|206.12|202.76|206.27|202.91|206.12|202.76|0
1651534550000|2022-05-02 23:35:50|205.97|202.61|205.97|202.61|205.97|202.61|205.97|202.61|0
1651534560000|2022-05-02 23:36:00|206.12|202.76|206.12|202.76|206.12|202.76|206.12|202.76|0
1651534570000|2022-05-02 23:36:10|206.27|202.91|206.27|202.91|206.27|202.91|206.27|202.91|0
1651534610000|2022-05-02 23:36:50|206.2|202.84|206.12|202.76|206.2|202.84|206.12|202.76|0
1651534620000|2022-05-02 23:37:00|206.2|202.84|206.2|202.84|206.27|202.91|206.2|202.84|0
1651534640000|2022-05-02 23:37:20|206.12|202.76|206.12|202.76|206.12|202.76|206.12|202.76|0
1651534650000|2022-05-02 23:37:30|206.27|202.91|206.27|202.91|206.27|202.91|206.2|202.84|0
1651534660000|2022-05-02 23:37:40|206.42|203.06|206.42|203.06|206.42|203.06|206.42|203.06|0
1651534670000|2022-05-02 23:37:50|206.57|203.21|206.35|202.99|206.57|203.21|206.35|202.99|0
1651534680000|2022-05-02 23:38:00|206.42|203.06|206.42|203.06|206.42|203.06|206.42|203.06|0
1651534690000|2022-05-02 23:38:10|206.27|202.91|206.42|203.06|206.42|203.06|206.27|202.91|0
1651534700000|2022-05-02 23:38:20|206.49|203.13|206.64|203.28|206.64|203.28|206.49|203.13|0
1651534710000|2022-05-02 23:38:30|206.71|203.35|206.56|203.2|206.71|203.35|206.56|203.2|0
1651534730000|2022-05-02 23:38:50|206.42|203.06|206.71|203.35|206.71|203.35|206.42|203.06|0
1651534740000|2022-05-02 23:39:00|206.56|203.2|206.56|203.2|206.56|203.2|206.56|203.2|0
1651534750000|2022-05-02 23:39:10|206.49|203.13|206.42|203.06|206.49|203.13|206.42|203.06|0
1651534760000|2022-05-02 23:39:20|206.41|203.05|206.41|203.05|206.41|203.05|206.41|203.05|0
1651534770000|2022-05-02 23:39:30|206.56|203.2|206.71|203.35|206.71|203.35|206.56|203.2|0
1651534830000|2022-05-02 23:40:30|206.86|203.5|206.86|203.5|206.86|203.5|206.86|203.5|0
1651534850000|2022-05-02 23:40:50|207.16|203.8|207.01|203.65|207.16|203.8|207.01|203.65|0
1651534860000|2022-05-02 23:41:00|207.08|203.72|207.01|203.65|207.08|203.72|207.01|203.65|0
1651534880000|2022-05-02 23:41:20|206.86|203.5|206.94|203.58|206.94|203.58|206.86|203.5|0
1651534890000|2022-05-02 23:41:30|206.86|203.5|206.56|203.2|206.86|203.5|206.56|203.2|0
1651534900000|2022-05-02 23:41:40|206.64|203.28|206.71|203.35|206.71|203.35|206.64|203.28|0
1651534910000|2022-05-02 23:41:50|206.86|203.5|206.86|203.5|206.86|203.5|206.86|203.5|0
1651534920000|2022-05-02 23:42:00|206.79|203.43|206.86|203.5|206.86|203.5|206.79|203.43|0
1651534930000|2022-05-02 23:42:10|206.79|203.43|207.15|203.79|207.15|203.79|206.79|203.43|0
1651534940000|2022-05-02 23:42:20|207.3|203.94|207.15|203.79|207.3|203.94|207.15|203.79|0
1651534960000|2022-05-02 23:42:40|207.08|203.72|207.15|203.79|207.15|203.79|207.08|203.72|0
1651534970000|2022-05-02 23:42:50|207.3|203.94|207.3|203.94|207.3|203.94|207.3|203.94|0
1651535030000|2022-05-02 23:43:50|207.23|203.87|207.15|203.79|207.23|203.87|207.15|203.79|0
1651535040000|2022-05-02 23:44:00|207.23|203.87|207.3|203.94|207.3|203.94|207.23|203.87|0
1651535060000|2022-05-02 23:44:20|207.38|204.02|207.3|203.94|207.38|204.02|207.3|203.94|0
1651535070000|2022-05-02 23:44:30|207.45|204.09|207.45|204.09|207.45|204.09|207.45|204.09|0
1651535080000|2022-05-02 23:44:40|207.38|204.02|207.38|204.02|207.38|204.02|207.38|204.02|0
1651535090000|2022-05-02 23:44:50|207.45|204.09|207.45|204.09|207.45|204.09|207.38|204.02|0
1651535100000|2022-05-02 23:45:00|207.6|204.24|207.53|204.17|207.6|204.24|207.45|204.09|0
1651535110000|2022-05-02 23:45:10|207.45|204.09|207.45|204.09|207.45|204.09|207.45|204.09|0
1651535120000|2022-05-02 23:45:20|207.3|203.94|207.3|203.94|207.3|203.94|207.3|203.94|0
1651535140000|2022-05-02 23:45:40|207.45|204.09|207.45|204.09|207.45|204.09|207.45|204.09|0
1651535150000|2022-05-02 23:45:50|207.38|204.02|207.45|204.09|207.45|204.09|207.38|204.02|0
1651535190000|2022-05-02 23:46:30|207.3|203.94|207.3|203.94|207.3|203.94|207.3|203.94|0
1651535210000|2022-05-02 23:46:50|207.23|203.87|207.15|203.79|207.23|203.87|207.15|203.79|0
1651535220000|2022-05-02 23:47:00|207.3|203.94|207.3|203.94|207.3|203.94|207.3|203.94|0
1651535250000|2022-05-02 23:47:30|207.15|203.79|207.3|203.94|207.3|203.94|207.15|203.79|0
1651535260000|2022-05-02 23:47:40|207.23|203.87|207.23|203.87|207.23|203.87|207.23|203.87|0
1651535270000|2022-05-02 23:47:50|207.3|203.94|207.15|203.79|207.3|203.94|207.15|203.79|0
1651535280000|2022-05-02 23:48:00|207|203.64|206.93|203.57|207|203.64|206.93|203.57|0
1651535290000|2022-05-02 23:48:10|206.85|203.49|206.85|203.49|206.85|203.49|206.85|203.49|0
1651535300000|2022-05-02 23:48:20|207|203.64|206.85|203.49|207|203.64|206.85|203.49|0
1651535340000|2022-05-02 23:49:00|207|203.64|207|203.64|207|203.64|207|203.64|0
1651535350000|2022-05-02 23:49:10|206.85|203.49|206.85|203.49|206.85|203.49|206.85|203.49|0
1651535400000|2022-05-02 23:50:00|207|203.64|207.29|203.93|207.29|203.93|207|203.64|0
1651535410000|2022-05-02 23:50:10|207.44|204.08|207.59|204.23|207.59|204.23|207.44|204.08|0
1651535430000|2022-05-02 23:50:30|207.52|204.16|207.59|204.23|207.59|204.23|207.52|204.16|0
1651535440000|2022-05-02 23:50:40|207.29|203.93|207.07|203.71|207.29|203.93|207.07|203.71|0
1651535450000|2022-05-02 23:50:50|207.15|203.79|207|203.64|207.15|203.79|207|203.64|0
1651535460000|2022-05-02 23:51:00|207.14|203.78|207.29|203.93|207.29|203.93|207.14|203.78|0
1651535480000|2022-05-02 23:51:20|207.22|203.86|207.22|203.86|207.22|203.86|207.22|203.86|0
1651535500000|2022-05-02 23:51:40|207.14|203.78|207.14|203.78|207.14|203.78|207.14|203.78|0
1651535520000|2022-05-02 23:52:00|207.22|203.86|207.22|203.86|207.22|203.86|207.22|203.86|0
1651535530000|2022-05-02 23:52:10|207.14|203.78|207.22|203.86|207.22|203.86|207.14|203.78|0
1651535540000|2022-05-02 23:52:20|207.14|203.78|207.14|203.78|207.14|203.78|207.14|203.78|0
1651535570000|2022-05-02 23:52:50|207.07|203.71|206.99|203.63|207.07|203.71|206.99|203.63|0
1651535590000|2022-05-02 23:53:10|207.14|203.78|207.14|203.78|207.14|203.78|207.14|203.78|0
1651535640000|2022-05-02 23:54:00|206.99|203.63|207.14|203.78|207.14|203.78|206.99|203.63|0
1651535650000|2022-05-02 23:54:10|207.29|203.93|207.29|203.93|207.29|203.93|207.29|203.93|0
1651535660000|2022-05-02 23:54:20|207.44|204.08|207.37|204.01|207.44|204.08|207.37|204.01|0
1651535670000|2022-05-02 23:54:30|207.44|204.08|207.29|203.93|207.44|204.08|207.29|203.93|0
1651535680000|2022-05-02 23:54:40|207.37|204.01|207.44|204.08|207.44|204.08|207.37|204.01|0
1651535690000|2022-05-02 23:54:50|207.29|203.93|207.29|203.93|207.29|203.93|207.29|203.93|0
1651535720000|2022-05-02 23:55:20|207.22|203.86|207.14|203.78|207.22|203.86|207.14|203.78|0
1651535730000|2022-05-02 23:55:30|207.22|203.86|207.29|203.93|207.29|203.93|207.22|203.86|0
1651535760000|2022-05-02 23:56:00|207.14|203.78|207.14|203.78|207.14|203.78|207.14|203.78|0
1651535770000|2022-05-02 23:56:10|206.99|203.63|206.99|203.63|206.99|203.63|206.99|203.63|0
1651535790000|2022-05-02 23:56:30|207.14|203.78|207.14|203.78|207.14|203.78|207.07|203.71|0
1651535810000|2022-05-02 23:56:50|206.99|203.63|206.99|203.63|206.99|203.63|206.99|203.63|0
1651535820000|2022-05-02 23:57:00|206.92|203.56|206.77|203.41|206.92|203.56|206.77|203.41|0
1651535830000|2022-05-02 23:57:10|206.54|203.18|206.32|202.96|206.62|203.26|206.32|202.96|0
1651535840000|2022-05-02 23:57:20|206.1|202.74|205.8|202.44|206.1|202.74|205.8|202.44|0
1651535850000|2022-05-02 23:57:30|205.95|202.59|205.95|202.59|205.95|202.59|205.95|202.59|0
1651535860000|2022-05-02 23:57:40|205.8|202.44|205.88|202.52|205.95|202.59|205.8|202.44|0
1651535870000|2022-05-02 23:57:50|205.95|202.59|206.03|202.67|206.03|202.67|205.95|202.59|0
1651535880000|2022-05-02 23:58:00|206.1|202.74|206.1|202.74|206.1|202.74|206.1|202.74|0
1651535900000|2022-05-02 23:58:20|206.25|202.89|206.1|202.74|206.25|202.89|206.1|202.74|0
1651535910000|2022-05-02 23:58:30|205.95|202.59|205.95|202.59|206.03|202.67|205.95|202.59|0
1651535920000|2022-05-02 23:58:40|206.1|202.74|206.1|202.74|206.1|202.74|206.1|202.74|0
1651535930000|2022-05-02 23:58:50|205.95|202.59|205.95|202.59|205.95|202.59|205.95|202.59|0
1651535940000|2022-05-02 23:59:00|206.1|202.74|206.1|202.74|206.1|202.74|206.1|202.74|0
1651535950000|2022-05-02 23:59:10|206.39|203.03|206.39|203.03|206.39|203.03|206.39|203.03|0
1651535960000|2022-05-02 23:59:20|206.25|202.89|206.25|202.89|206.25|202.89|206.25|202.89|0
1651535970000|2022-05-02 23:59:30|206.17|202.81|206.1|202.74|206.17|202.81|206.1|202.74|0
1651535980000|2022-05-02 23:59:40|205.95|202.59|205.8|202.44|205.95|202.59|205.8|202.44|0
1651535990000|2022-05-02 23:59:50|205.65|202.29|205.43|202.07|205.65|202.29|205.43|202.07|0
1651536000000|2022-05-03 00:00:00|205.36|202|205.36|202|205.8|202.44|205.36|202|0
1651536010000|2022-05-03 00:00:10|205.21|201.85|205.21|201.85|205.36|202|205.21|201.85|0
1651536020000|2022-05-03 00:00:20|205.28|201.92|205.06|201.7|205.28|201.92|205.06|201.7|0
1651536030000|2022-05-03 00:00:30|204.62|201.26|204.76|201.4|204.76|201.4|204.62|201.26|0
1651536040000|2022-05-03 00:00:40|204.69|201.33|204.32|200.96|204.69|201.33|204.17|200.81|0
1651536050000|2022-05-03 00:00:50|204.17|200.81|204.32|200.96|204.32|200.96|204.17|200.81|0
1651536060000|2022-05-03 00:01:00|204.25|200.89|204.17|200.81|204.32|200.96|204.17|200.81|0
1651536070000|2022-05-03 00:01:10|204.03|200.67|203.14|199.78|204.03|200.67|203.14|199.78|0
1651536080000|2022-05-03 00:01:20|203.44|200.08|203.88|200.52|203.88|200.52|203.44|200.08|0
1651536090000|2022-05-03 00:01:30|204.32|200.96|204.47|201.11|204.62|201.26|204.32|200.96|0
1651536100000|2022-05-03 00:01:40|204.25|200.89|204.25|200.89|204.25|200.89|204.25|200.89|0
1651536110000|2022-05-03 00:01:50|204.47|201.11|204.47|201.11|204.62|201.26|204.47|201.11|0
1651536120000|2022-05-03 00:02:00|204.76|201.4|204.84|201.48|204.91|201.55|204.76|201.4|0
1651536130000|2022-05-03 00:02:10|204.91|201.55|205.06|201.7|205.06|201.7|204.91|201.55|0
1651536140000|2022-05-03 00:02:20|205.21|201.85|205.21|201.85|205.21|201.85|205.06|201.7|0
1651536150000|2022-05-03 00:02:30|205.13|201.77|205.21|201.85|205.21|201.85|205.13|201.77|0
1651536160000|2022-05-03 00:02:40|205.06|201.7|205.13|201.77|205.13|201.77|205.06|201.7|0
1651536170000|2022-05-03 00:02:50|205.06|201.7|205.13|201.77|205.13|201.77|205.06|201.7|0
1651536180000|2022-05-03 00:03:00|205.21|201.85|205.8|202.44|205.8|202.44|205.21|201.85|0
1651536190000|2022-05-03 00:03:10|206.02|202.66|206.09|202.73|206.09|202.73|206.02|202.66|0
1651536200000|2022-05-03 00:03:20|206.39|203.03|206.54|203.18|206.54|203.18|206.39|203.03|0
1651536210000|2022-05-03 00:03:30|206.39|203.03|206.24|202.88|206.47|203.11|206.24|202.88|0
1651536220000|2022-05-03 00:03:40|206.17|202.81|206.24|202.88|206.32|202.96|206.17|202.81|0
1651536230000|2022-05-03 00:03:50|205.8|202.44|205.87|202.51|205.87|202.51|205.8|202.44|0
1651536240000|2022-05-03 00:04:00|205.94|202.58|206.17|202.81|206.17|202.81|205.94|202.58|0
1651536250000|2022-05-03 00:04:10|206.24|202.88|206.09|202.73|206.24|202.88|206.02|202.66|0
1651536260000|2022-05-03 00:04:20|206.17|202.81|206.09|202.73|206.17|202.81|206.09|202.73|0
1651536270000|2022-05-03 00:04:30|206.17|202.81|206.17|202.81|206.17|202.81|206.17|202.81|0
1651536280000|2022-05-03 00:04:40|206.39|203.03|206.39|203.03|206.39|203.03|206.39|203.03|0
1651536290000|2022-05-03 00:04:50|206.54|203.18|206.46|203.1|206.54|203.18|206.46|203.1|0
1651536300000|2022-05-03 00:05:00|206.68|203.32|206.32|202.96|206.68|203.32|206.32|202.96|0
1651536310000|2022-05-03 00:05:10|206.09|202.73|205.87|202.51|206.09|202.73|205.87|202.51|0
1651536320000|2022-05-03 00:05:20|205.94|202.58|205.94|202.58|205.94|202.58|205.87|202.51|0
1651536330000|2022-05-03 00:05:30|205.79|202.43|205.57|202.21|205.79|202.43|205.57|202.21|0
1651536340000|2022-05-03 00:05:40|205.43|202.07|205.05|201.69|205.43|202.07|204.91|201.55|0
1651536350000|2022-05-03 00:05:50|205.2|201.84|205.05|201.69|205.2|201.84|205.05|201.69|0
1651536360000|2022-05-03 00:06:00|205.13|201.77|204.91|201.55|205.13|201.77|204.91|201.55|0
1651536370000|2022-05-03 00:06:10|205.05|201.69|205.2|201.84|205.2|201.84|205.05|201.69|0
1651536380000|2022-05-03 00:06:20|205.05|201.69|205.35|201.99|205.35|201.99|205.05|201.69|0
1651536390000|2022-05-03 00:06:30|204.91|201.55|204.83|201.47|204.91|201.55|204.83|201.47|0
1651536400000|2022-05-03 00:06:40|204.61|201.25|203.87|200.51|204.61|201.25|203.87|200.51|0
1651536410000|2022-05-03 00:06:50|203.95|200.59|204.02|200.66|204.1|200.74|203.95|200.59|0
1651536420000|2022-05-03 00:07:00|204.17|200.81|204.17|200.81|204.17|200.81|204.17|200.81|0
1651536430000|2022-05-03 00:07:10|204.02|200.66|204.02|200.66|204.02|200.66|204.02|200.66|0
1651536440000|2022-05-03 00:07:20|203.95|200.59|204.1|200.74|204.17|200.81|203.95|200.59|0
1651536450000|2022-05-03 00:07:30|204.17|200.81|204.17|200.81|204.17|200.81|204.17|200.81|0
1651536460000|2022-05-03 00:07:40|204.1|200.74|204.02|200.66|204.1|200.74|204.02|200.66|0
1651536470000|2022-05-03 00:07:50|204.17|200.81|204.17|200.81|204.31|200.95|204.17|200.81|0
1651536480000|2022-05-03 00:08:00|204.02|200.66|204.02|200.66|204.02|200.66|204.02|200.66|0
1651536500000|2022-05-03 00:08:20|203.95|200.59|204.17|200.81|204.17|200.81|203.95|200.59|0
1651536510000|2022-05-03 00:08:30|204.46|201.1|204.1|200.74|204.46|201.1|204.1|200.74|0
1651536520000|2022-05-03 00:08:40|204.02|200.66|203.43|200.07|204.02|200.66|203.43|200.07|0
1651536530000|2022-05-03 00:08:50|203.58|200.22|203.65|200.29|203.72|200.36|203.58|200.22|0
1651536540000|2022-05-03 00:09:00|203.72|200.36|203.58|200.22|203.72|200.36|203.58|200.22|0
1651536550000|2022-05-03 00:09:10|203.28|199.92|203.28|199.92|203.28|199.92|203.21|199.85|0
1651536560000|2022-05-03 00:09:20|203.14|199.78|203.43|200.07|203.43|200.07|203.14|199.78|0
1651536570000|2022-05-03 00:09:30|203.28|199.92|203.43|200.07|203.43|200.07|203.28|199.92|0
1651536580000|2022-05-03 00:09:40|203.28|199.92|203.21|199.85|203.43|200.07|203.21|199.85|0
1651536590000|2022-05-03 00:09:50|203.14|199.78|202.69|199.33|203.14|199.78|202.69|199.33|0
1651536600000|2022-05-03 00:10:00|202.77|199.41|202.84|199.48|202.84|199.48|202.77|199.41|0
1651536610000|2022-05-03 00:10:10|202.99|199.63|203.28|199.92|203.28|199.92|202.99|199.63|0
1651536620000|2022-05-03 00:10:20|203.21|199.85|203.28|199.92|203.28|199.92|203.21|199.85|0
1651536630000|2022-05-03 00:10:30|203.43|200.07|203.36|200|203.43|200.07|203.36|200|0
1651536640000|2022-05-03 00:10:40|203.43|200.07|203.43|200.07|203.43|200.07|203.43|200.07|0
1651536650000|2022-05-03 00:10:50|203.13|199.77|203.06|199.7|203.13|199.77|203.06|199.7|0
1651536660000|2022-05-03 00:11:00|203.13|199.77|203.13|199.77|203.13|199.77|203.13|199.77|0
1651536670000|2022-05-03 00:11:10|202.99|199.63|202.69|199.33|202.99|199.63|202.69|199.33|0
1651536680000|2022-05-03 00:11:20|202.84|199.48|202.84|199.48|202.84|199.48|202.84|199.48|0
1651536710000|2022-05-03 00:11:50|202.99|199.63|202.99|199.63|202.99|199.63|202.92|199.56|0
1651536720000|2022-05-03 00:12:00|202.92|199.56|202.99|199.63|202.99|199.63|202.92|199.56|0
1651536730000|2022-05-03 00:12:10|203.13|199.77|203.28|199.92|203.28|199.92|203.13|199.77|0
1651536740000|2022-05-03 00:12:20|203.21|199.85|203.28|199.92|203.28|199.92|203.21|199.85|0
1651536760000|2022-05-03 00:12:40|203.43|200.07|203.28|199.92|203.43|200.07|203.28|199.92|0
1651536770000|2022-05-03 00:12:50|203.13|199.77|203.13|199.77|203.13|199.77|203.06|199.7|0
1651536780000|2022-05-03 00:13:00|203.21|199.85|203.21|199.85|203.21|199.85|203.21|199.85|0
1651536790000|2022-05-03 00:13:10|203.28|199.92|203.28|199.92|203.28|199.92|203.13|199.77|0
1651536800000|2022-05-03 00:13:20|203.43|200.07|203.43|200.07|203.43|200.07|203.43|200.07|0
1651536810000|2022-05-03 00:13:30|203.57|200.21|203.43|200.07|203.57|200.21|203.43|200.07|0
1651536820000|2022-05-03 00:13:40|203.5|200.14|203.72|200.36|203.72|200.36|203.5|200.14|0
1651536830000|2022-05-03 00:13:50|203.87|200.51|203.94|200.58|203.94|200.58|203.87|200.51|0
1651536840000|2022-05-03 00:14:00|203.87|200.51|203.87|200.51|203.94|200.58|203.87|200.51|0
1651536850000|2022-05-03 00:14:10|204.01|200.65|204.16|200.8|204.16|200.8|204.01|200.65|0
1651536860000|2022-05-03 00:14:20|204.45|201.09|204.45|201.09|204.45|201.09|204.45|201.09|0
1651536870000|2022-05-03 00:14:30|204.16|200.8|204.16|200.8|204.16|200.8|204.16|200.8|0
1651536880000|2022-05-03 00:14:40|204.31|200.95|204.31|200.95|204.31|200.95|204.31|200.95|0
1651536900000|2022-05-03 00:15:00|204.45|201.09|204.45|201.09|204.45|201.09|204.45|201.09|0
1651536910000|2022-05-03 00:15:10|204.38|201.02|204.31|200.95|204.45|201.09|204.31|200.95|0
1651536920000|2022-05-03 00:15:20|204.16|200.8|204.16|200.8|204.16|200.8|204.16|200.8|0
1651536950000|2022-05-03 00:15:50|204.6|201.24|204.16|200.8|204.6|201.24|204.16|200.8|0
1651536960000|2022-05-03 00:16:00|204.23|200.87|204.16|200.8|204.23|200.87|204.16|200.8|0
1651536970000|2022-05-03 00:16:10|204.31|200.95|203.86|200.5|204.31|200.95|203.72|200.36|0
1651536980000|2022-05-03 00:16:20|203.72|200.36|203.65|200.29|203.79|200.43|203.65|200.29|0
1651536990000|2022-05-03 00:16:30|203.86|200.5|203.86|200.5|203.94|200.58|203.86|200.5|0
1651537000000|2022-05-03 00:16:40|203.94|200.58|203.72|200.36|203.94|200.58|203.72|200.36|0
1651537010000|2022-05-03 00:16:50|203.86|200.5|203.79|200.43|203.86|200.5|203.79|200.43|0
1651537020000|2022-05-03 00:17:00|203.86|200.5|204.16|200.8|204.16|200.8|203.86|200.5|0
1651537030000|2022-05-03 00:17:10|204.23|200.87|204.16|200.8|204.23|200.87|204.16|200.8|0
1651537040000|2022-05-03 00:17:20|204.09|200.73|204.09|200.73|204.09|200.73|204.09|200.73|0
1651537050000|2022-05-03 00:17:30|204.01|200.65|204.16|200.8|204.16|200.8|204.01|200.65|0
1651537060000|2022-05-03 00:17:40|204.09|200.73|204.16|200.8|204.16|200.8|204.09|200.73|0
1651537070000|2022-05-03 00:17:50|204.23|200.87|204.3|200.94|204.3|200.94|204.23|200.87|0
1651537080000|2022-05-03 00:18:00|204.16|200.8|204.01|200.65|204.16|200.8|204.01|200.65|0
1651537090000|2022-05-03 00:18:10|203.86|200.5|203.86|200.5|203.86|200.5|203.86|200.5|0
1651537100000|2022-05-03 00:18:20|204.01|200.65|203.86|200.5|204.01|200.65|203.86|200.5|0
1651537110000|2022-05-03 00:18:30|203.71|200.35|203.79|200.43|203.86|200.5|203.71|200.35|0
1651537120000|2022-05-03 00:18:40|203.71|200.35|203.71|200.35|203.79|200.43|203.71|200.35|0
1651537150000|2022-05-03 00:19:10|203.86|200.5|203.86|200.5|203.86|200.5|203.86|200.5|0
1651537160000|2022-05-03 00:19:20|202.72|199.36|202.94|199.58|202.94|199.58|202.72|199.36|0
1651537170000|2022-05-03 00:19:30|202.87|199.51|203.01|199.65|203.01|199.65|202.87|199.51|0
1651537180000|2022-05-03 00:19:40|202.94|199.58|203.01|199.65|203.01|199.65|202.94|199.58|0
1651537190000|2022-05-03 00:19:50|202.94|199.58|203.09|199.73|203.09|199.73|202.94|199.58|0
1651537200000|2022-05-03 00:20:00|203.16|199.8|203.31|199.95|203.31|199.95|203.16|199.8|0
1651537210000|2022-05-03 00:20:10|203.16|199.8|203.24|199.88|203.24|199.88|203.16|199.8|0
1651537220000|2022-05-03 00:20:20|203.46|200.1|203.75|200.39|203.75|200.39|203.46|200.1|0
1651537230000|2022-05-03 00:20:30|203.6|200.24|203.6|200.24|203.68|200.32|203.6|200.24|0
1651537240000|2022-05-03 00:20:40|203.68|200.32|203.75|200.39|203.75|200.39|203.6|200.24|0
1651537250000|2022-05-03 00:20:50|203.9|200.54|204.34|200.98|204.34|200.98|203.9|200.54|0
1651537260000|2022-05-03 00:21:00|204.49|201.13|204.42|201.06|204.64|201.28|204.42|201.06|0
1651537270000|2022-05-03 00:21:10|204.34|200.98|204.05|200.69|204.34|200.98|204.05|200.69|0
1651537280000|2022-05-03 00:21:20|204.34|200.98|204.34|200.98|204.42|201.06|204.34|200.98|0
1651537290000|2022-05-03 00:21:30|204.27|200.91|204.34|200.98|204.34|200.98|204.27|200.91|0
1651537300000|2022-05-03 00:21:40|204.27|200.91|204.57|201.21|204.57|201.21|204.27|200.91|0
1651537310000|2022-05-03 00:21:50|204.64|201.28|204.42|201.06|204.64|201.28|204.34|200.98|0
1651537320000|2022-05-03 00:22:00|204.49|201.13|204.64|201.28|204.79|201.43|204.49|201.13|0
1651537330000|2022-05-03 00:22:10|204.57|201.21|204.49|201.13|204.57|201.21|204.42|201.06|0
1651537340000|2022-05-03 00:22:20|204.34|200.98|204.49|201.13|204.49|201.13|204.34|200.98|0
1651537370000|2022-05-03 00:22:50|204.64|201.28|204.57|201.21|204.64|201.28|204.57|201.21|0
1651537380000|2022-05-03 00:23:00|204.64|201.28|204.34|200.98|204.64|201.28|204.34|200.98|0
1651537400000|2022-05-03 00:23:20|204.19|200.83|204.34|200.98|204.34|200.98|204.19|200.83|0
1651537410000|2022-05-03 00:23:30|204.04|200.68|203.75|200.39|204.04|200.68|203.75|200.39|0
1651537420000|2022-05-03 00:23:40|203.6|200.24|203.6|200.24|203.6|200.24|203.6|200.24|0
1651537430000|2022-05-03 00:23:50|203.3|199.94|203.3|199.94|203.3|199.94|203.3|199.94|0
1651537440000|2022-05-03 00:24:00|203.45|200.09|203.75|200.39|203.75|200.39|203.45|200.09|0
1651537450000|2022-05-03 00:24:10|203.6|200.24|203.6|200.24|203.6|200.24|203.6|200.24|0
1651537460000|2022-05-03 00:24:20|203.75|200.39|203.9|200.54|203.9|200.54|203.75|200.39|0
1651537470000|2022-05-03 00:24:30|203.75|200.39|203.75|200.39|203.75|200.39|203.75|200.39|0
1651537480000|2022-05-03 00:24:40|203.9|200.54|203.75|200.39|203.9|200.54|203.75|200.39|0
1651537490000|2022-05-03 00:24:50|203.9|200.54|203.9|200.54|203.9|200.54|203.9|200.54|0
1651537500000|2022-05-03 00:25:00|204.04|200.68|204.34|200.98|204.34|200.98|204.04|200.68|0
1651537510000|2022-05-03 00:25:10|204.64|201.28|204.42|201.06|204.64|201.28|204.42|201.06|0
1651537520000|2022-05-03 00:25:20|204.49|201.13|204.19|200.83|204.49|201.13|204.19|200.83|0
1651537530000|2022-05-03 00:25:30|204.34|200.98|204.34|200.98|204.34|200.98|204.34|200.98|0
1651537540000|2022-05-03 00:25:40|204.42|201.06|204.34|200.98|204.49|201.13|204.34|200.98|0
1651537550000|2022-05-03 00:25:50|204.04|200.68|204.19|200.83|204.19|200.83|204.04|200.68|0
1651537560000|2022-05-03 00:26:00|204.34|200.98|204.27|200.91|204.34|200.98|204.19|200.83|0
1651537570000|2022-05-03 00:26:10|204.34|200.98|204.34|200.98|204.34|200.98|204.34|200.98|0
1651537590000|2022-05-03 00:26:30|204.41|201.05|204.27|200.91|204.41|201.05|204.27|200.91|0
1651537600000|2022-05-03 00:26:40|204.19|200.83|203.75|200.39|204.19|200.83|203.67|200.31|0
1651537610000|2022-05-03 00:26:50|203.89|200.53|203.89|200.53|203.89|200.53|203.89|200.53|0
1651537620000|2022-05-03 00:27:00|203.82|200.46|203.67|200.31|203.82|200.46|203.67|200.31|0
1651537630000|2022-05-03 00:27:10|203.74|200.38|203.6|200.24|203.74|200.38|203.6|200.24|0
1651537640000|2022-05-03 00:27:20|203.89|200.53|203.89|200.53|203.89|200.53|203.82|200.46|0
1651537650000|2022-05-03 00:27:30|204.04|200.68|203.89|200.53|204.04|200.68|203.89|200.53|0
1651537660000|2022-05-03 00:27:40|204.04|200.68|204.04|200.68|204.04|200.68|204.04|200.68|0
1651537670000|2022-05-03 00:27:50|204.19|200.83|204.04|200.68|204.19|200.83|204.04|200.68|0
1651537680000|2022-05-03 00:28:00|204.19|200.83|204.12|200.76|204.19|200.83|204.12|200.76|0
1651537690000|2022-05-03 00:28:10|204.19|200.83|204.04|200.68|204.19|200.83|204.04|200.68|0
1651537700000|2022-05-03 00:28:20|203.89|200.53|203.74|200.38|203.89|200.53|203.74|200.38|0
1651537710000|2022-05-03 00:28:30|203.82|200.46|203.74|200.38|203.82|200.46|203.74|200.38|0
1651537730000|2022-05-03 00:28:50|203.6|200.24|203.6|200.24|203.6|200.24|203.6|200.24|0
1651537740000|2022-05-03 00:29:00|203.59|200.23|203.67|200.31|203.67|200.31|203.59|200.23|0
1651537750000|2022-05-03 00:29:10|203.74|200.38|203.74|200.38|203.74|200.38|203.74|200.38|0
1651537760000|2022-05-03 00:29:20|203.67|200.31|203.67|200.31|203.67|200.31|203.67|200.31|0
1651537770000|2022-05-03 00:29:30|203.59|200.23|203.38|200.02|203.59|200.23|203.38|200.02|0
1651537780000|2022-05-03 00:29:40|203.3|199.94|202.86|199.5|203.38|200.02|202.86|199.5|0
1651537790000|2022-05-03 00:29:50|202.93|199.57|203|199.64|203|199.64|202.93|199.57|0
1651537800000|2022-05-03 00:30:00|202.93|199.57|202.71|199.35|202.93|199.57|202.64|199.28|0
1651537810000|2022-05-03 00:30:10|202.86|199.5|202.86|199.5|202.86|199.5|202.86|199.5|0
1651537820000|2022-05-03 00:30:20|202.93|199.57|203.15|199.79|203.15|199.79|202.93|199.57|0
1651537830000|2022-05-03 00:30:30|203|199.64|203|199.64|203|199.64|203|199.64|0
1651537840000|2022-05-03 00:30:40|203.08|199.72|203.15|199.79|203.15|199.79|203.08|199.72|0
1651537850000|2022-05-03 00:30:50|203.23|199.87|203.3|199.94|203.3|199.94|203.15|199.79|0
1651537860000|2022-05-03 00:31:00|203.23|199.87|203.15|199.79|203.23|199.87|203.15|199.79|0
1651537870000|2022-05-03 00:31:10|203|199.64|203.15|199.79|203.15|199.79|203|199.64|0
1651537880000|2022-05-03 00:31:20|203|199.64|203.08|199.72|203.08|199.72|203|199.64|0
1651537890000|2022-05-03 00:31:30|203|199.64|203.08|199.72|203.08|199.72|203|199.64|0
1651537900000|2022-05-03 00:31:40|203.15|199.79|203|199.64|203.15|199.79|203|199.64|0
1651537910000|2022-05-03 00:31:50|203.15|199.79|203|199.64|203.15|199.79|203|199.64|0
1651537920000|2022-05-03 00:32:00|203.08|199.72|202.49|199.13|203.08|199.72|202.49|199.13|0
1651537930000|2022-05-03 00:32:10|202.41|199.05|202.49|199.13|202.49|199.13|202.41|199.05|0
1651537940000|2022-05-03 00:32:20|202.56|199.2|202.56|199.2|202.71|199.35|202.41|199.05|0
1651537950000|2022-05-03 00:32:30|202.63|199.27|202.41|199.05|202.63|199.27|202.41|199.05|0
1651537960000|2022-05-03 00:32:40|202.34|198.98|202.56|199.2|202.56|199.2|202.26|198.9|0
1651537970000|2022-05-03 00:32:50|202.41|199.05|201.82|198.46|202.41|199.05|201.82|198.46|0
1651537980000|2022-05-03 00:33:00|201.67|198.31|201.82|198.46|201.82|198.46|201.53|198.17|0
1651537990000|2022-05-03 00:33:10|201.97|198.61|201.38|198.02|201.97|198.61|201.38|198.02|0
1651538000000|2022-05-03 00:33:20|201.23|197.87|200.94|197.58|201.23|197.87|200.94|197.58|0
1651538010000|2022-05-03 00:33:30|201.09|197.73|200.94|197.58|201.09|197.73|200.94|197.58|0
1651538020000|2022-05-03 00:33:40|200.58|197.22|200.72|197.36|200.79|197.43|200.58|197.22|0
1651538030000|2022-05-03 00:33:50|200.65|197.29|201.09|197.73|201.09|197.73|200.65|197.29|0
1651538040000|2022-05-03 00:34:00|201.02|197.66|201.16|197.8|201.16|197.8|200.94|197.58|0
1651538050000|2022-05-03 00:34:10|201.09|197.73|200.79|197.43|201.09|197.73|200.79|197.43|0
1651538060000|2022-05-03 00:34:20|200.94|197.58|200.94|197.58|200.94|197.58|200.79|197.43|0
1651538070000|2022-05-03 00:34:30|200.79|197.43|200.94|197.58|200.94|197.58|200.79|197.43|0
1651538080000|2022-05-03 00:34:40|201.01|197.65|200.87|197.51|201.01|197.65|200.79|197.43|0
1651538090000|2022-05-03 00:34:50|201.01|197.65|201.09|197.73|201.09|197.73|200.94|197.58|0
1651538100000|2022-05-03 00:35:00|200.87|197.51|200.65|197.29|200.87|197.51|200.65|197.29|0
1651538110000|2022-05-03 00:35:10|200.57|197.21|200.5|197.14|200.65|197.29|200.5|197.14|0
1651538120000|2022-05-03 00:35:20|200.64|197.28|200.06|196.7|200.64|197.28|200.06|196.7|0
1651538130000|2022-05-03 00:35:30|199.91|196.55|199.99|196.63|200.06|196.7|199.91|196.55|0
1651538140000|2022-05-03 00:35:40|199.77|196.41|199.62|196.26|199.77|196.41|199.62|196.26|0
1651538150000|2022-05-03 00:35:50|199.84|196.48|199.77|196.41|199.84|196.48|199.77|196.41|0
1651538160000|2022-05-03 00:36:00|199.62|196.26|199.33|195.97|199.62|196.26|199.33|195.97|0
1651538170000|2022-05-03 00:36:10|199.47|196.11|200.06|196.7|200.06|196.7|199.47|196.11|0
1651538180000|2022-05-03 00:36:20|199.91|196.55|199.77|196.41|199.91|196.55|199.77|196.41|0
1651538190000|2022-05-03 00:36:30|200.06|196.7|200.28|196.92|200.28|196.92|200.06|196.7|0
1651538200000|2022-05-03 00:36:40|200.2|196.84|200.28|196.92|200.35|196.99|200.06|196.7|0
1651538210000|2022-05-03 00:36:50|200.2|196.84|200.2|196.84|200.28|196.92|200.06|196.7|0
1651538220000|2022-05-03 00:37:00|200.13|196.77|200.06|196.7|200.13|196.77|200.06|196.7|0
1651538230000|2022-05-03 00:37:10|200.2|196.84|200.5|197.14|200.5|197.14|200.2|196.84|0
1651538240000|2022-05-03 00:37:20|200.57|197.21|200.64|197.28|200.64|197.28|200.57|197.21|0
1651538250000|2022-05-03 00:37:30|200.57|197.21|200.64|197.28|200.64|197.28|200.57|197.21|0
1651538260000|2022-05-03 00:37:40|200.5|197.14|200.57|197.21|200.57|197.21|200.5|197.14|0
1651538270000|2022-05-03 00:37:50|200.5|197.14|200.35|196.99|200.5|197.14|200.35|196.99|0
1651538280000|2022-05-03 00:38:00|200.43|197.07|200.35|196.99|200.43|197.07|200.35|196.99|0
1651538290000|2022-05-03 00:38:10|200.43|197.07|200.64|197.28|200.64|197.28|200.43|197.07|0
1651538300000|2022-05-03 00:38:20|200.57|197.21|200.35|196.99|200.57|197.21|200.35|196.99|0
1651538310000|2022-05-03 00:38:30|200.42|197.06|200.42|197.06|200.49|197.13|200.42|197.06|0
1651538320000|2022-05-03 00:38:40|200.64|197.28|200.35|196.99|200.64|197.28|200.35|196.99|0
1651538330000|2022-05-03 00:38:50|200.64|197.28|200.64|197.28|200.64|197.28|200.64|197.28|0
1651538340000|2022-05-03 00:39:00|200.49|197.13|200.49|197.13|200.49|197.13|200.49|197.13|0
1651538360000|2022-05-03 00:39:20|200.64|197.28|200.64|197.28|200.64|197.28|200.64|197.28|0
1651538380000|2022-05-03 00:39:40|200.79|197.43|200.79|197.43|200.79|197.43|200.79|197.43|0
1651538400000|2022-05-03 00:40:00|200.49|197.13|200.35|196.99|200.49|197.13|200.35|196.99|0
1651538410000|2022-05-03 00:40:10|200.42|197.06|200.35|196.99|200.42|197.06|200.35|196.99|0
1651538420000|2022-05-03 00:40:20|200.49|197.13|200.49|197.13|200.64|197.28|200.49|197.13|0
1651538430000|2022-05-03 00:40:30|200.35|196.99|200.49|197.13|200.49|197.13|200.35|196.99|0
1651538440000|2022-05-03 00:40:40|200.42|197.06|200.35|196.99|200.42|197.06|200.35|196.99|0
1651538450000|2022-05-03 00:40:50|200.49|197.13|200.49|197.13|200.49|197.13|200.49|197.13|0
1651538460000|2022-05-03 00:41:00|200.64|197.28|200.79|197.43|200.79|197.43|200.64|197.28|0
1651538470000|2022-05-03 00:41:10|200.57|197.21|200.64|197.28|200.64|197.28|200.57|197.21|0
1651538480000|2022-05-03 00:41:20|200.49|197.13|200.49|197.13|200.49|197.13|200.49|197.13|0
1651538490000|2022-05-03 00:41:30|200.64|197.28|200.49|197.13|200.64|197.28|200.49|197.13|0
1651538510000|2022-05-03 00:41:50|200.64|197.28|200.64|197.28|200.64|197.28|200.64|197.28|0
1651538540000|2022-05-03 00:42:20|200.49|197.13|200.49|197.13|200.49|197.13|200.49|197.13|0
1651538560000|2022-05-03 00:42:40|200.64|197.28|200.49|197.13|200.64|197.28|200.49|197.13|0
1651538570000|2022-05-03 00:42:50|200.64|197.28|200.64|197.28|200.64|197.28|200.49|197.13|0
1651538590000|2022-05-03 00:43:10|200.49|197.13|200.49|197.13|200.49|197.13|200.49|197.13|0
1651538600000|2022-05-03 00:43:20|200.34|196.98|200.34|196.98|200.34|196.98|200.34|196.98|0
1651538610000|2022-05-03 00:43:30|199.76|196.4|199.32|195.96|199.76|196.4|199.17|195.81|0
1651538620000|2022-05-03 00:43:40|199.17|195.81|199.32|195.96|199.32|195.96|199.17|195.81|0
1651538630000|2022-05-03 00:43:50|199.47|196.11|199.32|195.96|199.47|196.11|199.32|195.96|0
1651538640000|2022-05-03 00:44:00|199.17|195.81|199.03|195.67|199.17|195.81|198.88|195.52|0
1651538650000|2022-05-03 00:44:10|198.96|195.6|199.47|196.11|199.47|196.11|198.81|195.45|0
1651538660000|2022-05-03 00:44:20|199.61|196.25|199.54|196.18|199.61|196.25|199.54|196.18|0
1651538670000|2022-05-03 00:44:30|199.61|196.25|199.47|196.11|199.61|196.25|199.47|196.11|0
1651538680000|2022-05-03 00:44:40|199.32|195.96|199.32|195.96|199.32|195.96|199.17|195.81|0
1651538690000|2022-05-03 00:44:50|199.03|195.67|199.1|195.74|199.1|195.74|199.03|195.67|0
1651538700000|2022-05-03 00:45:00|199.03|195.67|198.59|195.23|199.03|195.67|198.44|195.08|0
1651538710000|2022-05-03 00:45:10|198.74|195.38|198.59|195.23|198.81|195.45|198.59|195.23|0
1651538720000|2022-05-03 00:45:20|198.44|195.08|198.3|194.94|198.44|195.08|198.3|194.94|0
1651538730000|2022-05-03 00:45:30|198.15|194.79|198.01|194.65|198.44|195.08|198.01|194.65|0
1651538740000|2022-05-03 00:45:40|197.86|194.5|198.3|194.94|198.3|194.94|197.86|194.5|0
1651538750000|2022-05-03 00:45:50|198.59|195.23|198.01|194.65|198.59|195.23|198.01|194.65|0
1651538760000|2022-05-03 00:46:00|198.15|194.79|198.15|194.79|198.15|194.79|198.08|194.72|0
1651538770000|2022-05-03 00:46:10|198.01|194.65|197.72|194.36|198.01|194.65|197.72|194.36|0
1651538780000|2022-05-03 00:46:20|197.57|194.21|196.99|193.63|197.57|194.21|196.99|193.63|0
1651538790000|2022-05-03 00:46:30|196.85|193.49|196.85|193.49|196.85|193.49|196.85|193.49|0
1651538800000|2022-05-03 00:46:40|197.14|193.78|197.14|193.78|197.14|193.78|197.14|193.78|0
1651538810000|2022-05-03 00:46:50|197.28|193.92|197.72|194.36|197.72|194.36|197.28|193.92|0
1651538820000|2022-05-03 00:47:00|197.65|194.29|197.57|194.21|197.65|194.29|197.57|194.21|0
1651538830000|2022-05-03 00:47:10|197.43|194.07|197.72|194.36|197.72|194.36|197.43|194.07|0
1651538840000|2022-05-03 00:47:20|197.57|194.21|197.57|194.21|197.57|194.21|197.57|194.21|0
1651538850000|2022-05-03 00:47:30|197.5|194.14|197.5|194.14|197.5|194.14|197.43|194.07|0
1651538860000|2022-05-03 00:47:40|197.57|194.21|197.57|194.21|197.57|194.21|197.5|194.14|0
1651538890000|2022-05-03 00:48:10|197.71|194.35|197.57|194.21|197.71|194.35|197.57|194.21|0
1651538910000|2022-05-03 00:48:30|197.64|194.28|197.57|194.21|197.71|194.35|197.57|194.21|0
1651538920000|2022-05-03 00:48:40|197.42|194.06|197.42|194.06|197.42|194.06|197.42|194.06|0
1651538930000|2022-05-03 00:48:50|197.57|194.21|197.71|194.35|197.71|194.35|197.57|194.21|0
1651538940000|2022-05-03 00:49:00|198|194.64|197.79|194.43|198|194.64|197.64|194.28|0
1651538950000|2022-05-03 00:49:10|197.71|194.35|197.57|194.21|197.71|194.35|197.57|194.21|0
1651538960000|2022-05-03 00:49:20|197.71|194.35|197.71|194.35|197.71|194.35|197.57|194.21|0
1651538970000|2022-05-03 00:49:30|197.42|194.06|197.5|194.14|197.5|194.14|197.42|194.06|0
1651538980000|2022-05-03 00:49:40|197.64|194.28|197.71|194.35|197.71|194.35|197.64|194.28|0
1651539000000|2022-05-03 00:50:00|197.57|194.21|197.71|194.35|197.71|194.35|197.5|194.14|0
1651539010000|2022-05-03 00:50:10|197.79|194.43|197.79|194.43|197.79|194.43|197.79|194.43|0
1651539020000|2022-05-03 00:50:20|197.71|194.35|197.86|194.5|197.86|194.5|197.71|194.35|0
1651539030000|2022-05-03 00:50:30|197.93|194.57|198|194.64|198|194.64|197.93|194.57|0
1651539040000|2022-05-03 00:50:40|197.93|194.57|197.93|194.57|197.93|194.57|197.93|194.57|0
1651539050000|2022-05-03 00:50:50|198|194.64|198|194.64|198|194.64|197.93|194.57|0
1651539060000|2022-05-03 00:51:00|198.15|194.79|198.15|194.79|198.15|194.79|198.15|194.79|0
1651539070000|2022-05-03 00:51:10|198.22|194.86|198.44|195.08|198.44|195.08|198.22|194.86|0
1651539090000|2022-05-03 00:51:30|198.29|194.93|198.29|194.93|198.29|194.93|198.29|194.93|0
1651539110000|2022-05-03 00:51:50|198.15|194.79|198.15|194.79|198.15|194.79|198.15|194.79|0
1651539120000|2022-05-03 00:52:00|198|194.64|198.15|194.79|198.15|194.79|198|194.64|0
1651539130000|2022-05-03 00:52:10|198.08|194.72|198.08|194.72|198.08|194.72|198|194.64|0
1651539140000|2022-05-03 00:52:20|198.15|194.79|198.29|194.93|198.29|194.93|198.15|194.79|0
1651539150000|2022-05-03 00:52:30|198.44|195.08|198.29|194.93|198.44|195.08|198.22|194.86|0
1651539160000|2022-05-03 00:52:40|198.22|194.86|198.15|194.79|198.29|194.93|198.15|194.79|0
1651539170000|2022-05-03 00:52:50|198|194.64|198|194.64|198|194.64|198|194.64|0
1651539180000|2022-05-03 00:53:00|197.85|194.49|198|194.64|198|194.64|197.85|194.49|0
1651539190000|2022-05-03 00:53:10|197.85|194.49|197.78|194.42|197.85|194.49|197.78|194.42|0
1651539200000|2022-05-03 00:53:20|197.71|194.35|197.71|194.35|197.71|194.35|197.71|194.35|0
1651539210000|2022-05-03 00:53:30|197.64|194.28|197.56|194.2|197.64|194.28|197.56|194.2|0
1651539220000|2022-05-03 00:53:40|197.71|194.35|197.71|194.35|197.71|194.35|197.71|194.35|0
1651539230000|2022-05-03 00:53:50|197.64|194.28|197.71|194.35|197.71|194.35|197.64|194.28|0
1651539240000|2022-05-03 00:54:00|197.85|194.49|197.85|194.49|197.85|194.49|197.85|194.49|0
1651539250000|2022-05-03 00:54:10|197.71|194.35|197.85|194.49|197.85|194.49|197.64|194.28|0
1651539260000|2022-05-03 00:54:20|197.78|194.42|197.85|194.49|197.85|194.49|197.78|194.42|0
1651539270000|2022-05-03 00:54:30|198.29|194.93|198.22|194.86|198.29|194.93|198.14|194.78|0
1651539280000|2022-05-03 00:54:40|198.29|194.93|198.29|194.93|198.29|194.93|198.29|194.93|0
1651539300000|2022-05-03 00:55:00|198.22|194.86|198|194.64|198.22|194.86|198|194.64|0
1651539310000|2022-05-03 00:55:10|198.14|194.78|198.07|194.71|198.14|194.78|198|194.64|0
1651539320000|2022-05-03 00:55:20|198.14|194.78|198.22|194.86|198.22|194.86|198.14|194.78|0
1651539330000|2022-05-03 00:55:30|198.29|194.93|198.29|194.93|198.29|194.93|198.29|194.93|0
1651539340000|2022-05-03 00:55:40|198.14|194.78|198.29|194.93|198.29|194.93|198.14|194.78|0
1651539350000|2022-05-03 00:55:50|198.51|195.15|198.58|195.22|198.58|195.22|198.51|195.15|0
1651539360000|2022-05-03 00:56:00|198.43|195.07|198.43|195.07|198.58|195.22|198.43|195.07|0
1651539370000|2022-05-03 00:56:10|198.29|194.93|198.29|194.93|198.29|194.93|198.29|194.93|0
1651539380000|2022-05-03 00:56:20|198.14|194.78|198.14|194.78|198.14|194.78|198.14|194.78|0
1651539390000|2022-05-03 00:56:30|198.29|194.93|198.29|194.93|198.29|194.93|198.29|194.93|0
1651539400000|2022-05-03 00:56:40|198.14|194.78|198.14|194.78|198.14|194.78|198.14|194.78|0
1651539420000|2022-05-03 00:57:00|198.29|194.93|198.29|194.93|198.29|194.93|198.29|194.93|0
1651539430000|2022-05-03 00:57:10|198.43|195.07|198.43|195.07|198.43|195.07|198.22|194.86|0
1651539440000|2022-05-03 00:57:20|198.36|195|198.58|195.22|198.58|195.22|198.36|195|0
1651539450000|2022-05-03 00:57:30|198.72|195.36|198.65|195.29|198.72|195.36|198.65|195.29|0
1651539460000|2022-05-03 00:57:40|198.72|195.36|198.72|195.36|198.72|195.36|198.72|195.36|0
1651539480000|2022-05-03 00:58:00|198.8|195.44|198.65|195.29|198.8|195.44|198.65|195.29|0
1651539490000|2022-05-03 00:58:10|198.58|195.22|198.72|195.36|198.72|195.36|198.58|195.22|0
1651539500000|2022-05-03 00:58:20|198.58|195.22|198.58|195.22|198.58|195.22|198.58|195.22|0
1651539520000|2022-05-03 00:58:40|198.43|195.07|198.43|195.07|198.58|195.22|198.43|195.07|0
1651539530000|2022-05-03 00:58:50|198.28|194.92|198.36|195|198.36|195|198.28|194.92|0
1651539540000|2022-05-03 00:59:00|198.28|194.92|198.21|194.85|198.28|194.92|198.21|194.85|0
1651539550000|2022-05-03 00:59:10|198.28|194.92|198.65|195.29|198.65|195.29|198.28|194.92|0
1651539560000|2022-05-03 00:59:20|198.8|195.44|198.8|195.44|198.8|195.44|198.8|195.44|0
1651539570000|2022-05-03 00:59:30|198.72|195.36|198.8|195.44|198.8|195.44|198.72|195.36|0
1651539580000|2022-05-03 00:59:40|198.72|195.36|198.43|195.07|198.72|195.36|198.43|195.07|0
1651539590000|2022-05-03 00:59:50|198.5|195.14|198.43|195.07|198.5|195.14|198.43|195.07|0
1651539600000|2022-05-03 01:00:00|198.36|195|198.8|195.44|198.8|195.44|198.36|195|0
1651539610000|2022-05-03 01:00:10|198.87|195.51|198.57|195.21|198.87|195.51|198.57|195.21|0
1651539620000|2022-05-03 01:00:20|198.72|195.36|198.65|195.29|198.72|195.36|198.65|195.29|0
1651539630000|2022-05-03 01:00:30|198.72|195.36|198.72|195.36|198.72|195.36|198.65|195.29|0
1651539640000|2022-05-03 01:00:40|198.65|195.29|198.57|195.21|198.65|195.29|198.57|195.21|0
1651539650000|2022-05-03 01:00:50|198.43|195.07|198.43|195.07|198.43|195.07|198.43|195.07|0
1651539660000|2022-05-03 01:01:00|198.28|194.92|198.14|194.78|198.28|194.92|197.99|194.63|0
1651539670000|2022-05-03 01:01:10|197.85|194.49|197.63|194.27|197.92|194.56|197.63|194.27|0
1651539680000|2022-05-03 01:01:20|197.7|194.34|197.85|194.49|197.85|194.49|197.7|194.34|0
1651539690000|2022-05-03 01:01:30|197.99|194.63|197.85|194.49|197.99|194.63|197.85|194.49|0
1651539710000|2022-05-03 01:01:50|197.7|194.34|197.63|194.27|197.7|194.34|197.55|194.19|0
1651539720000|2022-05-03 01:02:00|197.7|194.34|197.55|194.19|197.7|194.34|197.55|194.19|0
1651539730000|2022-05-03 01:02:10|197.7|194.34|197.7|194.34|197.7|194.34|197.7|194.34|0
1651539740000|2022-05-03 01:02:20|197.55|194.19|197.55|194.19|197.55|194.19|197.55|194.19|0
1651539760000|2022-05-03 01:02:40|197.84|194.48|197.77|194.41|197.84|194.48|197.77|194.41|0
1651539770000|2022-05-03 01:02:50|197.84|194.48|198.13|194.77|198.13|194.77|197.84|194.48|0
1651539780000|2022-05-03 01:03:00|197.99|194.63|198.13|194.77|198.13|194.77|197.99|194.63|0
1651539790000|2022-05-03 01:03:10|198.06|194.7|198.28|194.92|198.28|194.92|198.06|194.7|0
1651539800000|2022-05-03 01:03:20|198.21|194.85|198.13|194.77|198.21|194.85|198.13|194.77|0
1651539810000|2022-05-03 01:03:30|197.99|194.63|198.06|194.7|198.06|194.7|197.99|194.63|0
1651539820000|2022-05-03 01:03:40|197.99|194.63|197.99|194.63|197.99|194.63|197.99|194.63|0
1651539830000|2022-05-03 01:03:50|197.84|194.48|197.99|194.63|197.99|194.63|197.84|194.48|0
1651539840000|2022-05-03 01:04:00|197.92|194.56|197.99|194.63|197.99|194.63|197.92|194.56|0
1651539850000|2022-05-03 01:04:10|197.92|194.56|197.84|194.48|197.99|194.63|197.84|194.48|0
1651539860000|2022-05-03 01:04:20|197.55|194.19|197.41|194.05|197.55|194.19|197.41|194.05|0
1651539870000|2022-05-03 01:04:30|197.48|194.12|197.63|194.27|197.63|194.27|197.48|194.12|0
1651539880000|2022-05-03 01:04:40|197.55|194.19|197.55|194.19|197.55|194.19|197.55|194.19|0
1651539890000|2022-05-03 01:04:50|197.48|194.12|197.55|194.19|197.55|194.19|197.48|194.12|0
1651539910000|2022-05-03 01:05:10|197.63|194.27|197.7|194.34|197.7|194.34|197.63|194.27|0
1651539930000|2022-05-03 01:05:30|197.84|194.48|197.77|194.41|197.84|194.48|197.77|194.41|0
1651539940000|2022-05-03 01:05:40|197.7|194.34|197.7|194.34|197.7|194.34|197.7|194.34|0
1651539950000|2022-05-03 01:05:50|197.63|194.27|197.63|194.27|197.7|194.34|197.63|194.27|0
1651539960000|2022-05-03 01:06:00|197.7|194.34|197.84|194.48|197.84|194.48|197.7|194.34|0
1651539970000|2022-05-03 01:06:10|197.7|194.34|197.77|194.41|197.77|194.41|197.7|194.34|0
1651539980000|2022-05-03 01:06:20|197.84|194.48|197.84|194.48|197.84|194.48|197.84|194.48|0
1651539990000|2022-05-03 01:06:30|197.99|194.63|198.06|194.7|198.13|194.77|197.99|194.63|0
1651540000000|2022-05-03 01:06:40|198.28|194.92|198.28|194.92|198.42|195.06|198.28|194.92|0
1651540010000|2022-05-03 01:06:50|198.35|194.99|198.42|195.06|198.42|195.06|198.35|194.99|0
1651540020000|2022-05-03 01:07:00|198.28|194.92|198.13|194.77|198.28|194.92|198.13|194.77|0
1651540030000|2022-05-03 01:07:10|197.98|194.62|198.13|194.77|198.13|194.77|197.98|194.62|0
1651540040000|2022-05-03 01:07:20|198.35|194.99|198.42|195.06|198.42|195.06|198.35|194.99|0
1651540050000|2022-05-03 01:07:30|198.27|194.91|198.27|194.91|198.35|194.99|198.27|194.91|0
1651540060000|2022-05-03 01:07:40|198.5|195.14|198.86|195.5|198.86|195.5|198.5|195.14|0
1651540070000|2022-05-03 01:07:50|199|195.64|198.93|195.57|199|195.64|198.93|195.57|0
1651540080000|2022-05-03 01:08:00|199|195.64|198.71|195.35|199.15|195.79|198.71|195.35|0
1651540090000|2022-05-03 01:08:10|199|195.64|198.93|195.57|199|195.64|198.86|195.5|0
1651540100000|2022-05-03 01:08:20|199|195.64|199|195.64|199|195.64|198.86|195.5|0
1651540110000|2022-05-03 01:08:30|198.71|195.35|198.71|195.35|198.71|195.35|198.71|195.35|0
1651540120000|2022-05-03 01:08:40|198.64|195.28|198.71|195.35|198.71|195.35|198.64|195.28|0
1651540130000|2022-05-03 01:08:50|198.64|195.28|198.56|195.2|198.64|195.28|198.56|195.2|0
1651540140000|2022-05-03 01:09:00|198.71|195.35|198.71|195.35|199|195.64|198.71|195.35|0
1651540150000|2022-05-03 01:09:10|198.79|195.43|198.42|195.06|198.79|195.43|198.42|195.06|0
1651540160000|2022-05-03 01:09:20|198.86|195.5|198.79|195.43|198.86|195.5|198.79|195.43|0
1651540170000|2022-05-03 01:09:30|198.64|195.28|198.56|195.2|198.71|195.35|198.56|195.2|0
1651540180000|2022-05-03 01:09:40|198.42|195.06|198.35|194.99|198.42|195.06|198.35|194.99|0
1651540190000|2022-05-03 01:09:50|198.42|195.06|198.56|195.2|198.56|195.2|198.35|194.99|0
1651540200000|2022-05-03 01:10:00|198.42|195.06|198.42|195.06|198.56|195.2|198.42|195.06|0
1651540210000|2022-05-03 01:10:10|198.27|194.91|198.27|194.91|198.27|194.91|198.27|194.91|0
1651540220000|2022-05-03 01:10:20|198.42|195.06|198.85|195.49|198.85|195.49|198.42|195.06|0
1651540230000|2022-05-03 01:10:30|198.71|195.35|198.49|195.13|198.71|195.35|198.49|195.13|0
1651540240000|2022-05-03 01:10:40|198.56|195.2|198.85|195.49|198.85|195.49|198.56|195.2|0
1651540250000|2022-05-03 01:10:50|198.71|195.35|198.71|195.35|198.71|195.35|198.71|195.35|0
1651540260000|2022-05-03 01:11:00|198.85|195.49|198.85|195.49|198.85|195.49|198.78|195.42|0
1651540270000|2022-05-03 01:11:10|199|195.64|199.29|195.93|199.29|195.93|199|195.64|0
1651540280000|2022-05-03 01:11:20|199.44|196.08|199.58|196.22|199.58|196.22|199.29|195.93|0
1651540290000|2022-05-03 01:11:30|199.73|196.37|199.66|196.3|199.73|196.37|199.66|196.3|0
1651540300000|2022-05-03 01:11:40|199.73|196.37|199.58|196.22|199.73|196.37|199.58|196.22|0
1651540310000|2022-05-03 01:11:50|199.73|196.37|199.58|196.22|199.73|196.37|199.58|196.22|0
1651540320000|2022-05-03 01:12:00|199.73|196.37|199.87|196.51|199.87|196.51|199.73|196.37|0
1651540330000|2022-05-03 01:12:10|199.73|196.37|199.73|196.37|199.73|196.37|199.73|196.37|0
1651540350000|2022-05-03 01:12:30|199.58|196.22|199.58|196.22|199.58|196.22|199.58|196.22|0
1651540370000|2022-05-03 01:12:50|199.73|196.37|199.73|196.37|199.73|196.37|199.73|196.37|0
1651540380000|2022-05-03 01:13:00|199.87|196.51|199.87|196.51|199.87|196.51|199.87|196.51|0
1651540390000|2022-05-03 01:13:10|200.02|196.66|200.02|196.66|200.16|196.8|200.02|196.66|0
1651540400000|2022-05-03 01:13:20|200.16|196.8|200.16|196.8|200.16|196.8|200.16|196.8|0
1651540410000|2022-05-03 01:13:30|200.31|196.95|200.31|196.95|200.31|196.95|200.31|196.95|0
1651540420000|2022-05-03 01:13:40|200.16|196.8|200.24|196.88|200.31|196.95|200.16|196.8|0
1651540430000|2022-05-03 01:13:50|200.16|196.8|200.02|196.66|200.16|196.8|200.02|196.66|0
1651540440000|2022-05-03 01:14:00|200.31|196.95|200.09|196.73|200.31|196.95|200.09|196.73|0
1651540450000|2022-05-03 01:14:10|200.02|196.66|199.87|196.51|200.02|196.66|199.87|196.51|0
1651540460000|2022-05-03 01:14:20|199.95|196.59|200.16|196.8|200.16|196.8|199.87|196.51|0
1651540470000|2022-05-03 01:14:30|199.95|196.59|200.02|196.66|200.02|196.66|199.95|196.59|0
1651540480000|2022-05-03 01:14:40|199.95|196.59|199.95|196.59|199.95|196.59|199.95|196.59|0
1651540490000|2022-05-03 01:14:50|199.87|196.51|199.87|196.51|199.87|196.51|199.87|196.51|0
1651540500000|2022-05-03 01:15:00|200.02|196.66|199.72|196.36|200.02|196.66|199.72|196.36|0
1651540510000|2022-05-03 01:15:10|199.65|196.29|199.72|196.36|199.72|196.36|199.65|196.29|0
1651540520000|2022-05-03 01:15:20|199.87|196.51|200.02|196.66|200.02|196.66|199.87|196.51|0
1651540530000|2022-05-03 01:15:30|199.87|196.51|200.31|196.95|200.31|196.95|199.87|196.51|0
1651540540000|2022-05-03 01:15:40|200.46|197.1|200.24|196.88|200.6|197.24|200.24|196.88|0
1651540550000|2022-05-03 01:15:50|200.31|196.95|200.45|197.09|200.45|197.09|200.31|196.95|0
1651540560000|2022-05-03 01:16:00|200.53|197.17|200.68|197.32|200.68|197.32|200.53|197.17|0
1651540570000|2022-05-03 01:16:10|200.75|197.39|200.89|197.53|200.89|197.53|200.75|197.39|0
1651540580000|2022-05-03 01:16:20|200.75|197.39|200.89|197.53|200.89|197.53|200.75|197.39|0
1651540590000|2022-05-03 01:16:30|200.75|197.39|200.89|197.53|200.89|197.53|200.75|197.39|0
1651540600000|2022-05-03 01:16:40|200.75|197.39|200.75|197.39|200.75|197.39|200.75|197.39|0
1651540610000|2022-05-03 01:16:50|200.6|197.24|200.75|197.39|200.75|197.39|200.6|197.24|0
1651540620000|2022-05-03 01:17:00|200.68|197.32|200.6|197.24|200.75|197.39|200.6|197.24|0
1651540630000|2022-05-03 01:17:10|200.75|197.39|201.04|197.68|201.04|197.68|200.75|197.39|0
1651540640000|2022-05-03 01:17:20|201.19|197.83|200.75|197.39|201.19|197.83|200.75|197.39|0
1651540650000|2022-05-03 01:17:30|200.82|197.46|200.89|197.53|200.89|197.53|200.82|197.46|0
1651540660000|2022-05-03 01:17:40|200.97|197.61|200.89|197.53|200.97|197.61|200.89|197.53|0
1651540670000|2022-05-03 01:17:50|200.75|197.39|200.89|197.53|200.97|197.61|200.75|197.39|0
1651540680000|2022-05-03 01:18:00|200.68|197.32|200.53|197.17|200.68|197.32|200.53|197.17|0
1651540690000|2022-05-03 01:18:10|200.89|197.53|201.04|197.68|201.04|197.68|200.89|197.53|0
1651540700000|2022-05-03 01:18:20|200.89|197.53|201.04|197.68|201.04|197.68|200.89|197.53|0
1651540710000|2022-05-03 01:18:30|200.89|197.53|200.97|197.61|201.04|197.68|200.89|197.53|0
1651540720000|2022-05-03 01:18:40|200.89|197.53|201.04|197.68|201.04|197.68|200.89|197.53|0
1651540730000|2022-05-03 01:18:50|200.89|197.53|200.89|197.53|200.89|197.53|200.89|197.53|0
1651540740000|2022-05-03 01:19:00|201.04|197.68|201.04|197.68|201.04|197.68|201.04|197.68|0
1651540750000|2022-05-03 01:19:10|201.48|198.12|201.48|198.12|201.48|198.12|201.48|198.12|0
1651540760000|2022-05-03 01:19:20|201.62|198.26|201.77|198.41|201.77|198.41|201.62|198.26|0
1651540770000|2022-05-03 01:19:30|201.92|198.56|201.92|198.56|201.92|198.56|201.77|198.41|0
1651540780000|2022-05-03 01:19:40|201.85|198.49|202.07|198.71|202.07|198.71|201.85|198.49|0
1651540790000|2022-05-03 01:19:50|202.14|198.78|202.14|198.78|202.14|198.78|202.14|198.78|0
1651540800000|2022-05-03 01:20:00|202.21|198.85|202.07|198.71|202.21|198.85|202.07|198.71|0
1651540810000|2022-05-03 01:20:10|202.14|198.78|201.77|198.41|202.14|198.78|201.77|198.41|0
1651540830000|2022-05-03 01:20:30|201.92|198.56|201.92|198.56|202.06|198.7|201.92|198.56|0
1651540840000|2022-05-03 01:20:40|201.85|198.49|201.62|198.26|201.85|198.49|201.62|198.26|0
1651540850000|2022-05-03 01:20:50|201.48|198.12|201.48|198.12|201.48|198.12|201.48|198.12|0
1651540860000|2022-05-03 01:21:00|201.62|198.26|201.33|197.97|201.62|198.26|201.33|197.97|0
1651540870000|2022-05-03 01:21:10|201.18|197.82|201.11|197.75|201.33|197.97|201.11|197.75|0
1651540880000|2022-05-03 01:21:20|201.04|197.68|201.18|197.82|201.18|197.82|201.04|197.68|0
1651540890000|2022-05-03 01:21:30|201.33|197.97|201.4|198.04|201.48|198.12|201.33|197.97|0
1651540900000|2022-05-03 01:21:40|201.48|198.12|201.48|198.12|201.48|198.12|201.4|198.04|0
1651540910000|2022-05-03 01:21:50|201.55|198.19|201.47|198.11|201.55|198.19|201.47|198.11|0
1651540920000|2022-05-03 01:22:00|201.62|198.26|201.62|198.26|201.62|198.26|201.47|198.11|0
1651540930000|2022-05-03 01:22:10|201.55|198.19|201.4|198.04|201.55|198.19|201.4|198.04|0
1651540940000|2022-05-03 01:22:20|201.33|197.97|201.33|197.97|201.33|197.97|201.33|197.97|0
1651540950000|2022-05-03 01:22:30|201.47|198.11|201.47|198.11|201.47|198.11|201.47|198.11|0
1651540960000|2022-05-03 01:22:40|201.4|198.04|201.4|198.04|201.4|198.04|201.4|198.04|0
1651540970000|2022-05-03 01:22:50|201.33|197.97|201.33|197.97|201.33|197.97|201.33|197.97|0
1651540980000|2022-05-03 01:23:00|201.18|197.82|201.18|197.82|201.18|197.82|201.18|197.82|0
1651540990000|2022-05-03 01:23:10|201.03|197.67|200.59|197.23|201.03|197.67|200.59|197.23|0
1651541000000|2022-05-03 01:23:20|200.74|197.38|200.89|197.53|200.89|197.53|200.74|197.38|0
1651541020000|2022-05-03 01:23:40|201.03|197.67|201.11|197.75|201.11|197.75|201.03|197.67|0
1651541030000|2022-05-03 01:23:50|201.18|197.82|201.11|197.75|201.18|197.82|201.11|197.75|0
1651541040000|2022-05-03 01:24:00|201.18|197.82|201.18|197.82|201.18|197.82|201.18|197.82|0
1651541050000|2022-05-03 01:24:10|201.03|197.67|200.81|197.45|201.03|197.67|200.81|197.45|0
1651541060000|2022-05-03 01:24:20|200.89|197.53|200.74|197.38|200.89|197.53|200.74|197.38|0
1651541070000|2022-05-03 01:24:30|200.89|197.53|200.74|197.38|200.89|197.53|200.74|197.38|0
1651541090000|2022-05-03 01:24:50|200.59|197.23|200.74|197.38|200.74|197.38|200.59|197.23|0
1651541100000|2022-05-03 01:25:00|200.59|197.23|201.03|197.67|201.03|197.67|200.59|197.23|0
1651541110000|2022-05-03 01:25:10|200.96|197.6|201.18|197.82|201.18|197.82|200.96|197.6|0
1651541120000|2022-05-03 01:25:20|201.32|197.96|201.32|197.96|201.32|197.96|201.32|197.96|0
1651541130000|2022-05-03 01:25:30|201.47|198.11|201.32|197.96|201.47|198.11|201.32|197.96|0
1651541140000|2022-05-03 01:25:40|201.25|197.89|201.18|197.82|201.25|197.89|201.18|197.82|0
1651541150000|2022-05-03 01:25:50|201.03|197.67|201.25|197.89|201.25|197.89|201.03|197.67|0
1651541160000|2022-05-03 01:26:00|201.18|197.82|201.03|197.67|201.18|197.82|201.03|197.67|0
1651541170000|2022-05-03 01:26:10|200.96|197.6|201.03|197.67|201.03|197.67|200.96|197.6|0
1651541180000|2022-05-03 01:26:20|200.96|197.6|200.74|197.38|200.96|197.6|200.74|197.38|0
1651541200000|2022-05-03 01:26:40|200.81|197.45|200.81|197.45|200.81|197.45|200.74|197.38|0
1651541210000|2022-05-03 01:26:50|200.88|197.52|200.81|197.45|200.88|197.52|200.81|197.45|0
1651541220000|2022-05-03 01:27:00|200.88|197.52|200.96|197.6|200.96|197.6|200.81|197.45|0
1651541230000|2022-05-03 01:27:10|201.03|197.67|201.18|197.82|201.18|197.82|201.03|197.67|0
1651541240000|2022-05-03 01:27:20|201.25|197.89|201.18|197.82|201.25|197.89|201.18|197.82|0
1651541250000|2022-05-03 01:27:30|201.1|197.74|201.1|197.74|201.1|197.74|201.1|197.74|0
1651541260000|2022-05-03 01:27:40|201.03|197.67|201.1|197.74|201.1|197.74|201.03|197.67|0
1651541270000|2022-05-03 01:27:50|201.17|197.81|201.32|197.96|201.32|197.96|201.17|197.81|0
1651541280000|2022-05-03 01:28:00|201.25|197.89|201.4|198.04|201.4|198.04|201.25|197.89|0
1651541290000|2022-05-03 01:28:10|201.32|197.96|201.25|197.89|201.32|197.96|201.17|197.81|0
1651541300000|2022-05-03 01:28:20|201.32|197.96|201.32|197.96|201.32|197.96|201.32|197.96|0
1651541310000|2022-05-03 01:28:30|201.4|198.04|201.61|198.25|201.61|198.25|201.4|198.04|0
1651541320000|2022-05-03 01:28:40|201.54|198.18|201.54|198.18|201.61|198.25|201.47|198.11|0
1651541330000|2022-05-03 01:28:50|201.61|198.25|201.47|198.11|201.61|198.25|201.47|198.11|0
1651541340000|2022-05-03 01:29:00|201.4|198.04|201.4|198.04|201.4|198.04|201.4|198.04|0
1651541350000|2022-05-03 01:29:10|201.25|197.89|200.88|197.52|201.25|197.89|200.88|197.52|0
1651541360000|2022-05-03 01:29:20|201.03|197.67|201.03|197.67|201.03|197.67|201.03|197.67|0
1651541370000|2022-05-03 01:29:30|201.17|197.81|201.17|197.81|201.32|197.96|201.17|197.81|0
1651541380000|2022-05-03 01:29:40|201.25|197.89|201.25|197.89|201.25|197.89|201.17|197.81|0
1651541390000|2022-05-03 01:29:50|201.17|197.81|201.25|197.89|201.25|197.89|201.17|197.81|0
1651541400000|2022-05-03 01:30:00|201.1|197.74|200.96|197.6|201.25|197.89|200.96|197.6|0
1651541410000|2022-05-03 01:30:10|200.88|197.52|200.88|197.52|200.88|197.52|200.81|197.45|0
1651541420000|2022-05-03 01:30:20|201.03|197.67|200.59|197.23|201.03|197.67|200.59|197.23|0
1651541430000|2022-05-03 01:30:30|200.52|197.16|200.37|197.01|200.52|197.16|200.37|197.01|0
1651541440000|2022-05-03 01:30:40|200.44|197.08|200.44|197.08|200.44|197.08|200.29|196.93|0
1651541450000|2022-05-03 01:30:50|200.29|196.93|200.29|196.93|200.29|196.93|200|196.64|0
1651541460000|2022-05-03 01:31:00|200.37|197.01|200.29|196.93|200.44|197.08|200.29|196.93|0
1651541470000|2022-05-03 01:31:10|200.73|197.37|200.73|197.37|200.73|197.37|200.73|197.37|0
1651541480000|2022-05-03 01:31:20|200.51|197.15|200.73|197.37|200.73|197.37|200.51|197.15|0
1651541490000|2022-05-03 01:31:30|200.81|197.45|200.88|197.52|200.88|197.52|200.73|197.37|0
1651541500000|2022-05-03 01:31:40|201.1|197.74|201.17|197.81|201.17|197.81|201.1|197.74|0
1651541510000|2022-05-03 01:31:50|201.25|197.89|201.39|198.03|201.39|198.03|201.25|197.89|0
1651541520000|2022-05-03 01:32:00|201.54|198.18|201.17|197.81|201.54|198.18|201.17|197.81|0
1651541530000|2022-05-03 01:32:10|201.02|197.66|201.17|197.81|201.17|197.81|201.02|197.66|0
1651541540000|2022-05-03 01:32:20|201.1|197.74|201.1|197.74|201.1|197.74|201.1|197.74|0
1651541550000|2022-05-03 01:32:30|201.02|197.66|200.88|197.52|201.02|197.66|200.73|197.37|0
1651541560000|2022-05-03 01:32:40|200.81|197.45|200.73|197.37|200.81|197.45|200.58|197.22|0
1651541570000|2022-05-03 01:32:50|200.58|197.22|200.58|197.22|200.58|197.22|200.58|197.22|0
1651541580000|2022-05-03 01:33:00|200.66|197.3|200.58|197.22|200.66|197.3|200.58|197.22|0
1651541590000|2022-05-03 01:33:10|200.66|197.3|200.73|197.37|200.73|197.37|200.58|197.22|0
1651541600000|2022-05-03 01:33:20|200.58|197.22|200.58|197.22|200.58|197.22|200.58|197.22|0
1651541610000|2022-05-03 01:33:30|200.51|197.15|200.58|197.22|200.58|197.22|200.51|197.15|0
1651541620000|2022-05-03 01:33:40|200.8|197.44|200.88|197.52|200.88|197.52|200.8|197.44|0
1651541630000|2022-05-03 01:33:50|200.8|197.44|200.87|197.51|200.87|197.51|200.73|197.37|0
1651541640000|2022-05-03 01:34:00|201.17|197.81|201.1|197.74|201.17|197.81|201.1|197.74|0
1651541650000|2022-05-03 01:34:10|201.02|197.66|200.87|197.51|201.02|197.66|200.87|197.51|0
1651541660000|2022-05-03 01:34:20|200.95|197.59|200.95|197.59|201.02|197.66|200.87|197.51|0
1651541680000|2022-05-03 01:34:40|200.87|197.51|200.87|197.51|200.95|197.59|200.87|197.51|0
1651541690000|2022-05-03 01:34:50|200.95|197.59|201.17|197.81|201.17|197.81|200.95|197.59|0
1651541700000|2022-05-03 01:35:00|201.24|197.88|201.1|197.74|201.31|197.95|201.1|197.74|0
1651541710000|2022-05-03 01:35:10|201.17|197.81|201.17|197.81|201.17|197.81|201.17|197.81|0
1651541720000|2022-05-03 01:35:20|201.1|197.74|201.02|197.66|201.17|197.81|201.02|197.66|0
1651541730000|2022-05-03 01:35:30|201.17|197.81|201.17|197.81|201.17|197.81|201.17|197.81|0
1651541740000|2022-05-03 01:35:40|201.1|197.74|201.02|197.66|201.1|197.74|200.95|197.59|0
1651541750000|2022-05-03 01:35:50|200.95|197.59|201.02|197.66|201.02|197.66|200.87|197.51|0
1651541760000|2022-05-03 01:36:00|200.95|197.59|201.17|197.81|201.17|197.81|200.95|197.59|0
1651541770000|2022-05-03 01:36:10|201.31|197.95|201.17|197.81|201.31|197.95|201.17|197.81|0
1651541810000|2022-05-03 01:36:50|201.31|197.95|201.17|197.81|201.31|197.95|201.17|197.81|0
1651541820000|2022-05-03 01:37:00|201.24|197.88|201.16|197.8|201.24|197.88|201.16|197.8|0
1651541830000|2022-05-03 01:37:10|201.31|197.95|201.09|197.73|201.31|197.95|201.09|197.73|0
1651541840000|2022-05-03 01:37:20|201.02|197.66|200.87|197.51|201.02|197.66|200.87|197.51|0
1651541850000|2022-05-03 01:37:30|201.02|197.66|201.16|197.8|201.16|197.8|201.02|197.66|0
1651541860000|2022-05-03 01:37:40|201.31|197.95|201.31|197.95|201.31|197.95|201.31|197.95|0
1651541870000|2022-05-03 01:37:50|201.46|198.1|201.9|198.54|201.9|198.54|201.46|198.1|0
1651541880000|2022-05-03 01:38:00|201.75|198.39|201.75|198.39|201.75|198.39|201.75|198.39|0
1651541890000|2022-05-03 01:38:10|201.6|198.24|201.31|197.95|201.6|198.24|201.31|197.95|0
1651541900000|2022-05-03 01:38:20|201.24|197.88|201.31|197.95|201.31|197.95|201.24|197.88|0
1651541910000|2022-05-03 01:38:30|201.16|197.8|201.02|197.66|201.16|197.8|201.02|197.66|0
1651541920000|2022-05-03 01:38:40|200.87|197.51|200.87|197.51|201.02|197.66|200.87|197.51|0
1651541930000|2022-05-03 01:38:50|201.02|197.66|201.02|197.66|201.16|197.8|201.02|197.66|0
1651541950000|2022-05-03 01:39:10|201.6|198.24|201.46|198.1|201.6|198.24|201.46|198.1|0
1651541960000|2022-05-03 01:39:20|201.39|198.03|201.46|198.1|201.46|198.1|201.39|198.03|0
1651541970000|2022-05-03 01:39:30|201.31|197.95|201.16|197.8|201.31|197.95|201.16|197.8|0
1651541980000|2022-05-03 01:39:40|201.02|197.66|201.09|197.73|201.09|197.73|201.02|197.66|0
1651541990000|2022-05-03 01:39:50|201.02|197.66|201.16|197.8|201.16|197.8|201.02|197.66|0
1651542000000|2022-05-03 01:40:00|201.31|197.95|201.16|197.8|201.31|197.95|201.09|197.73|0
1651542010000|2022-05-03 01:40:10|201.24|197.88|201.16|197.8|201.24|197.88|201.16|197.8|0
1651542020000|2022-05-03 01:40:20|201.09|197.73|200.87|197.51|201.09|197.73|200.87|197.51|0
1651542030000|2022-05-03 01:40:30|200.72|197.36|200.72|197.36|200.72|197.36|200.72|197.36|0
1651542040000|2022-05-03 01:40:40|200.65|197.29|200.43|197.07|200.72|197.36|200.43|197.07|0
1651542050000|2022-05-03 01:40:50|200.57|197.21|200.57|197.21|200.57|197.21|200.57|197.21|0
1651542060000|2022-05-03 01:41:00|200.43|197.07|200.57|197.21|200.57|197.21|200.43|197.07|0
1651542070000|2022-05-03 01:41:10|200.43|197.07|200.43|197.07|200.43|197.07|200.43|197.07|0
1651542080000|2022-05-03 01:41:20|200.5|197.14|200.43|197.07|200.5|197.14|200.28|196.92|0
1651542090000|2022-05-03 01:41:30|200.57|197.21|200.87|197.51|200.87|197.51|200.57|197.21|0
1651542100000|2022-05-03 01:41:40|201.16|197.8|201.24|197.88|201.31|197.95|201.16|197.8|0
1651542110000|2022-05-03 01:41:50|201.31|197.95|201.31|197.95|201.38|198.02|201.31|197.95|0
1651542120000|2022-05-03 01:42:00|201.38|198.02|201.38|198.02|201.38|198.02|201.38|198.02|0
1651542130000|2022-05-03 01:42:10|201.24|197.88|201.24|197.88|201.24|197.88|201.16|197.8|0
1651542140000|2022-05-03 01:42:20|201.31|197.95|201.31|197.95|201.31|197.95|201.31|197.95|0
1651542150000|2022-05-03 01:42:30|201.45|198.09|201.53|198.17|201.53|198.17|201.45|198.09|0
1651542160000|2022-05-03 01:42:40|201.45|198.09|201.45|198.09|201.45|198.09|201.45|198.09|0
1651542170000|2022-05-03 01:42:50|201.38|198.02|201.31|197.95|201.45|198.09|201.31|197.95|0
1651542180000|2022-05-03 01:43:00|201.38|198.02|201.45|198.09|201.45|198.09|201.38|198.02|0
1651542190000|2022-05-03 01:43:10|201.38|198.02|201.45|198.09|201.45|198.09|201.38|198.02|0
1651542200000|2022-05-03 01:43:20|201.38|198.02|201.6|198.24|201.6|198.24|201.38|198.02|0
1651542210000|2022-05-03 01:43:30|201.75|198.39|201.75|198.39|201.75|198.39|201.75|198.39|0
1651542220000|2022-05-03 01:43:40|201.89|198.53|201.89|198.53|201.89|198.53|201.89|198.53|0
1651542230000|2022-05-03 01:43:50|201.97|198.61|201.97|198.61|202.04|198.68|201.97|198.61|0
1651542240000|2022-05-03 01:44:00|202.19|198.83|202.12|198.76|202.19|198.83|202.04|198.68|0
1651542250000|2022-05-03 01:44:10|202.19|198.83|202.48|199.12|202.48|199.12|202.19|198.83|0
1651542260000|2022-05-03 01:44:20|202.63|199.27|202.56|199.2|202.63|199.27|202.33|198.97|0
1651542270000|2022-05-03 01:44:30|202.33|198.97|202.26|198.9|202.33|198.97|202.19|198.83|0
1651542280000|2022-05-03 01:44:40|202.33|198.97|202.19|198.83|202.33|198.97|202.19|198.83|0
1651542300000|2022-05-03 01:45:00|202.04|198.68|201.89|198.53|202.04|198.68|201.89|198.53|0
1651542310000|2022-05-03 01:45:10|202.04|198.68|201.82|198.46|202.04|198.68|201.82|198.46|0
1651542320000|2022-05-03 01:45:20|201.89|198.53|201.82|198.46|201.89|198.53|201.82|198.46|0
1651542330000|2022-05-03 01:45:30|201.89|198.53|201.3|197.94|201.89|198.53|201.3|197.94|0
1651542340000|2022-05-03 01:45:40|201.45|198.09|201.6|198.24|201.6|198.24|201.45|198.09|0
1651542350000|2022-05-03 01:45:50|201.45|198.09|201.53|198.17|201.53|198.17|201.45|198.09|0
1651542360000|2022-05-03 01:46:00|201.6|198.24|201.3|197.94|201.6|198.24|201.3|197.94|0
1651542370000|2022-05-03 01:46:10|201.38|198.02|201.3|197.94|201.38|198.02|201.3|197.94|0
1651542380000|2022-05-03 01:46:20|201.16|197.8|201.15|197.79|201.16|197.8|201.15|197.79|0
1651542390000|2022-05-03 01:46:30|201.3|197.94|201.23|197.87|201.3|197.94|201.15|197.79|0
1651542400000|2022-05-03 01:46:40|201.15|197.79|201.3|197.94|201.3|197.94|201.15|197.79|0
1651542410000|2022-05-03 01:46:50|201.23|197.87|201.3|197.94|201.38|198.02|201.23|197.87|0
1651542420000|2022-05-03 01:47:00|201.23|197.87|200.86|197.5|201.23|197.87|200.86|197.5|0
1651542430000|2022-05-03 01:47:10|200.57|197.21|200.13|196.77|200.57|197.21|200.13|196.77|0
1651542440000|2022-05-03 01:47:20|199.98|196.62|199.91|196.55|200.13|196.77|199.91|196.55|0
1651542450000|2022-05-03 01:47:30|199.84|196.48|199.84|196.48|199.91|196.55|199.84|196.48|0
1651542460000|2022-05-03 01:47:40|199.77|196.41|199.69|196.33|199.77|196.41|199.62|196.26|0
1651542470000|2022-05-03 01:47:50|199.54|196.18|199.54|196.18|199.54|196.18|199.54|196.18|0
1651542480000|2022-05-03 01:48:00|199.25|195.89|198.96|195.6|199.25|195.89|198.96|195.6|0
1651542490000|2022-05-03 01:48:10|199.03|195.67|199.4|196.04|199.4|196.04|198.96|195.6|0
1651542500000|2022-05-03 01:48:20|199.1|195.74|199.1|195.74|199.25|195.89|199.1|195.74|0
1651542510000|2022-05-03 01:48:30|199.25|195.89|199.1|195.74|199.25|195.89|199.1|195.74|0
1651542520000|2022-05-03 01:48:40|198.96|195.6|198.67|195.31|198.96|195.6|198.67|195.31|0
1651542540000|2022-05-03 01:49:00|198.81|195.45|199.03|195.67|199.1|195.74|198.81|195.45|0
1651542550000|2022-05-03 01:49:10|199.1|195.74|199.25|195.89|199.25|195.89|199.1|195.74|0
1651542560000|2022-05-03 01:49:20|199.1|195.74|199.1|195.74|199.4|196.04|199.1|195.74|0
1651542570000|2022-05-03 01:49:30|199.18|195.82|199.18|195.82|199.18|195.82|199.1|195.74|0
1651542580000|2022-05-03 01:49:40|199.25|195.89|198.96|195.6|199.25|195.89|198.96|195.6|0
1651542590000|2022-05-03 01:49:50|199.25|195.89|199.1|195.74|199.25|195.89|199.1|195.74|0
1651542600000|2022-05-03 01:50:00|198.96|195.6|198.74|195.38|198.96|195.6|198.74|195.38|0
1651542610000|2022-05-03 01:50:10|198.81|195.45|198.81|195.45|198.81|195.45|198.74|195.38|0
1651542620000|2022-05-03 01:50:20|198.67|195.31|198.08|194.72|198.81|195.45|198.08|194.72|0
1651542630000|2022-05-03 01:50:30|198.01|194.65|197.94|194.58|198.08|194.72|197.94|194.58|0
1651542640000|2022-05-03 01:50:40|197.79|194.43|197.79|194.43|197.79|194.43|197.65|194.29|0
1651542650000|2022-05-03 01:50:50|197.65|194.29|197.65|194.29|197.65|194.29|197.65|194.29|0
1651542660000|2022-05-03 01:51:00|197.58|194.22|197.43|194.07|197.58|194.22|197.36|194|0
1651542670000|2022-05-03 01:51:10|197.21|193.85|197.36|194|197.36|194|197.14|193.78|0
1651542680000|2022-05-03 01:51:20|197.29|193.93|197.21|193.85|197.29|193.93|197.21|193.85|0
1651542690000|2022-05-03 01:51:30|197.36|194|197.36|194|197.43|194.07|197.36|194|0
1651542700000|2022-05-03 01:51:40|197.43|194.07|197.43|194.07|197.5|194.14|197.36|194|0
1651542710000|2022-05-03 01:51:50|197.36|194|196.92|193.56|197.36|194|196.92|193.56|0
1651542720000|2022-05-03 01:52:00|196.34|192.98|195.91|192.55|196.34|192.98|195.62|192.26|0
1651542730000|2022-05-03 01:52:10|195.84|192.48|196.05|192.69|196.05|192.69|195.84|192.48|0
1651542740000|2022-05-03 01:52:20|196.34|192.98|196.34|192.98|196.34|192.98|196.34|192.98|0
1651542750000|2022-05-03 01:52:30|196.49|193.13|196.63|193.27|196.63|193.27|196.49|193.13|0
1651542760000|2022-05-03 01:52:40|196.49|193.13|196.92|193.56|197.06|193.7|196.49|193.13|0
1651542770000|2022-05-03 01:52:50|196.77|193.41|196.77|193.41|196.77|193.41|196.77|193.41|0
1651542780000|2022-05-03 01:53:00|196.49|193.13|196.77|193.41|196.77|193.41|196.49|193.13|0
1651542790000|2022-05-03 01:53:10|196.92|193.56|196.92|193.56|196.92|193.56|196.92|193.56|0
1651542800000|2022-05-03 01:53:20|197.06|193.7|197.06|193.7|197.06|193.7|197.06|193.7|0
1651542810000|2022-05-03 01:53:30|197.14|193.78|197.21|193.85|197.21|193.85|197.14|193.78|0
1651542820000|2022-05-03 01:53:40|197.35|193.99|197.5|194.14|197.5|194.14|197.35|193.99|0
1651542830000|2022-05-03 01:53:50|197.35|193.99|196.77|193.41|197.35|193.99|196.77|193.41|0
1651542840000|2022-05-03 01:54:00|196.92|193.56|196.63|193.27|196.92|193.56|196.63|193.27|0
1651542850000|2022-05-03 01:54:10|196.77|193.41|196.92|193.56|196.92|193.56|196.77|193.41|0
1651542860000|2022-05-03 01:54:20|196.99|193.63|196.92|193.56|196.99|193.63|196.92|193.56|0
1651542870000|2022-05-03 01:54:30|197.06|193.7|197.06|193.7|197.06|193.7|197.06|193.7|0
1651542880000|2022-05-03 01:54:40|197.5|194.14|197.5|194.14|197.64|194.28|197.5|194.14|0
1651542890000|2022-05-03 01:54:50|197.35|193.99|197.28|193.92|197.35|193.99|197.28|193.92|0
1651542900000|2022-05-03 01:55:00|197.35|193.99|197.35|193.99|197.35|193.99|197.35|193.99|0
1651542910000|2022-05-03 01:55:10|197.28|193.92|197.5|194.14|197.57|194.21|197.28|193.92|0
1651542920000|2022-05-03 01:55:20|197.57|194.21|197.28|193.92|197.57|194.21|197.21|193.85|0
1651542930000|2022-05-03 01:55:30|197.21|193.85|197.21|193.85|197.21|193.85|197.21|193.85|0
1651542940000|2022-05-03 01:55:40|197.35|193.99|197.35|193.99|197.35|193.99|197.21|193.85|0
1651542950000|2022-05-03 01:55:50|197.5|194.14|197.5|194.14|197.5|194.14|197.5|194.14|0
1651542960000|2022-05-03 01:56:00|197.35|193.99|197.35|193.99|197.35|193.99|197.35|193.99|0
1651542970000|2022-05-03 01:56:10|197.5|194.14|197.5|194.14|197.5|194.14|197.5|194.14|0
1651542980000|2022-05-03 01:56:20|197.57|194.21|197.64|194.28|197.64|194.28|197.5|194.14|0
1651542990000|2022-05-03 01:56:30|197.5|194.14|197.35|193.99|197.5|194.14|197.35|193.99|0
1651543000000|2022-05-03 01:56:40|197.5|194.14|197.5|194.14|197.5|194.14|197.5|194.14|0
1651543010000|2022-05-03 01:56:50|197.43|194.07|197.5|194.14|197.5|194.14|197.43|194.07|0
1651543020000|2022-05-03 01:57:00|197.49|194.13|197.79|194.43|197.79|194.43|197.49|194.13|0
1651543030000|2022-05-03 01:57:10|197.86|194.5|197.79|194.43|197.86|194.5|197.79|194.43|0
1651543040000|2022-05-03 01:57:20|197.78|194.42|197.93|194.57|197.93|194.57|197.64|194.28|0
1651543050000|2022-05-03 01:57:30|198.3|194.94|198.22|194.86|198.3|194.94|198.22|194.86|0
1651543060000|2022-05-03 01:57:40|198.08|194.72|198.22|194.86|198.22|194.86|198.01|194.65|0
1651543070000|2022-05-03 01:57:50|197.64|194.28|197.2|193.84|197.64|194.28|197.2|193.84|0
1651543080000|2022-05-03 01:58:00|197.06|193.7|196.99|193.63|197.06|193.7|196.99|193.63|0
1651543090000|2022-05-03 01:58:10|196.91|193.55|196.91|193.55|196.91|193.55|196.91|193.55|0
1651543100000|2022-05-03 01:58:20|197.06|193.7|197.06|193.7|197.2|193.84|197.06|193.7|0
1651543110000|2022-05-03 01:58:30|197.2|193.84|197.28|193.92|197.35|193.99|197.2|193.84|0
1651543120000|2022-05-03 01:58:40|197.35|193.99|197.49|194.13|197.49|194.13|197.35|193.99|0
1651543130000|2022-05-03 01:58:50|197.42|194.06|197.35|193.99|197.49|194.13|197.35|193.99|0
1651543140000|2022-05-03 01:59:00|197.49|194.13|197.42|194.06|197.49|194.13|197.35|193.99|0
1651543150000|2022-05-03 01:59:10|197.49|194.13|197.35|193.99|197.49|194.13|197.35|193.99|0
1651543170000|2022-05-03 01:59:30|196.91|193.55|196.7|193.34|196.91|193.55|196.7|193.34|0
1651543180000|2022-05-03 01:59:40|196.77|193.41|196.77|193.41|196.84|193.48|196.77|193.41|0
1651543190000|2022-05-03 01:59:50|196.7|193.34|196.77|193.41|196.77|193.41|196.7|193.34|0
1651543200000|2022-05-03 02:00:00|196.91|193.55|196.77|193.41|196.91|193.55|196.77|193.41|0
1651543210000|2022-05-03 02:00:10|196.91|193.55|196.91|193.55|196.91|193.55|196.91|193.55|0
1651543220000|2022-05-03 02:00:20|196.84|193.48|196.84|193.48|196.91|193.55|196.84|193.48|0
1651543230000|2022-05-03 02:00:30|195.9|192.54|196.04|192.68|196.04|192.68|195.9|192.54|0
1651543240000|2022-05-03 02:00:40|196.33|192.97|196.33|192.97|196.33|192.97|196.19|192.83|0
1651543250000|2022-05-03 02:00:50|196.19|192.83|195.83|192.47|196.19|192.83|195.83|192.47|0
1651543260000|2022-05-03 02:01:00|196.04|192.68|195.97|192.61|196.04|192.68|195.9|192.54|0
1651543270000|2022-05-03 02:01:10|195.9|192.54|196.04|192.68|196.04|192.68|195.9|192.54|0
1651543280000|2022-05-03 02:01:20|195.9|192.54|196.04|192.68|196.04|192.68|195.9|192.54|0
1651543290000|2022-05-03 02:01:30|195.9|192.54|196.04|192.68|196.04|192.68|195.9|192.54|0
1651543300000|2022-05-03 02:01:40|195.9|192.54|195.9|192.54|195.9|192.54|195.83|192.47|0
1651543310000|2022-05-03 02:01:50|195.97|192.61|196.04|192.68|196.04|192.68|195.97|192.61|0
1651543320000|2022-05-03 02:02:00|195.97|192.61|195.9|192.54|195.97|192.61|195.75|192.39|0
1651543330000|2022-05-03 02:02:10|195.32|191.96|195.03|191.67|195.32|191.96|195.03|191.67|0
1651543340000|2022-05-03 02:02:20|195.18|191.82|195.32|191.96|195.32|191.96|195.18|191.82|0
1651543350000|2022-05-03 02:02:30|195.03|191.67|194.74|191.38|195.03|191.67|194.74|191.38|0
1651543360000|2022-05-03 02:02:40|194.6|191.24|194.74|191.38|194.74|191.38|194.46|191.1|0
1651543370000|2022-05-03 02:02:50|194.67|191.31|193.02|189.66|194.74|191.38|193.02|189.66|0
1651543380000|2022-05-03 02:03:00|192.95|189.59|192.17|188.81|192.95|189.59|192.17|188.81|0
1651543390000|2022-05-03 02:03:10|192.31|188.95|192.38|189.02|192.45|189.09|192.31|188.95|0
1651543400000|2022-05-03 02:03:20|192.31|188.95|192.59|189.23|192.59|189.23|192.31|188.95|0
1651543410000|2022-05-03 02:03:30|192.74|189.38|192.74|189.38|192.81|189.45|192.74|189.38|0
1651543430000|2022-05-03 02:03:50|192.67|189.31|193.02|189.66|193.02|189.66|192.67|189.31|0
1651543440000|2022-05-03 02:04:00|192.74|189.38|193.02|189.66|193.02|189.66|192.74|189.38|0
1651543450000|2022-05-03 02:04:10|192.59|189.23|192.45|189.09|192.59|189.23|192.45|189.09|0
1651543460000|2022-05-03 02:04:20|192.31|188.95|192.02|188.66|192.31|188.95|192.02|188.66|0
1651543470000|2022-05-03 02:04:30|191.95|188.59|192.31|188.95|192.31|188.95|191.95|188.59|0
1651543480000|2022-05-03 02:04:40|192.45|189.09|192.38|189.02|192.45|189.09|192.38|189.02|0
1651543490000|2022-05-03 02:04:50|192.45|189.09|192.59|189.23|192.59|189.23|192.45|189.09|0
1651543500000|2022-05-03 02:05:00|192.73|189.37|193.02|189.66|193.02|189.66|192.73|189.37|0
1651543510000|2022-05-03 02:05:10|193.09|189.73|193.31|189.95|193.31|189.95|193.09|189.73|0
1651543520000|2022-05-03 02:05:20|193.45|190.09|193.38|190.02|193.45|190.09|193.31|189.95|0
1651543530000|2022-05-03 02:05:30|193.16|189.8|193.09|189.73|193.31|189.95|193.09|189.73|0
1651543540000|2022-05-03 02:05:40|193.16|189.8|193.31|189.95|193.31|189.95|193.16|189.8|0
1651543550000|2022-05-03 02:05:50|193.02|189.66|193.16|189.8|193.16|189.8|193.02|189.66|0
1651543560000|2022-05-03 02:06:00|193.02|189.66|192.88|189.52|193.02|189.66|192.88|189.52|0
1651543580000|2022-05-03 02:06:20|193.02|189.66|193.02|189.66|193.02|189.66|192.88|189.52|0
1651543590000|2022-05-03 02:06:30|192.88|189.52|192.81|189.45|192.88|189.52|192.81|189.45|0
1651543600000|2022-05-03 02:06:40|192.88|189.52|192.66|189.3|192.88|189.52|192.66|189.3|0
1651543610000|2022-05-03 02:06:50|192.59|189.23|192.38|189.02|192.59|189.23|192.38|189.02|0
1651543620000|2022-05-03 02:07:00|192.45|189.09|192.73|189.37|192.73|189.37|192.45|189.09|0
1651543630000|2022-05-03 02:07:10|192.66|189.3|192.59|189.23|192.66|189.3|192.59|189.23|0
1651543650000|2022-05-03 02:07:30|192.73|189.37|192.73|189.37|192.73|189.37|192.73|189.37|0
1651543660000|2022-05-03 02:07:40|192.87|189.51|192.73|189.37|193.02|189.66|192.73|189.37|0
1651543670000|2022-05-03 02:07:50|192.66|189.3|192.59|189.23|192.66|189.3|192.59|189.23|0
1651543680000|2022-05-03 02:08:00|192.73|189.37|192.87|189.51|192.87|189.51|192.59|189.23|0
1651543690000|2022-05-03 02:08:10|193.02|189.66|192.87|189.51|193.02|189.66|192.87|189.51|0
1651543700000|2022-05-03 02:08:20|193.3|189.94|193.3|189.94|193.3|189.94|193.3|189.94|0
1651543710000|2022-05-03 02:08:30|193.16|189.8|193.3|189.94|193.3|189.94|193.16|189.8|0
1651543720000|2022-05-03 02:08:40|193.23|189.87|193.16|189.8|193.23|189.87|193.16|189.8|0
1651543730000|2022-05-03 02:08:50|193.45|190.09|193.45|190.09|193.45|190.09|193.45|190.09|0
1651543740000|2022-05-03 02:09:00|193.38|190.02|193.45|190.09|193.59|190.23|193.38|190.02|0
1651543750000|2022-05-03 02:09:10|193.3|189.94|193.3|189.94|193.45|190.09|193.3|189.94|0
1651543760000|2022-05-03 02:09:20|193.45|190.09|193.3|189.94|193.59|190.23|193.3|189.94|0
1651543770000|2022-05-03 02:09:30|193.09|189.73|192.95|189.59|193.09|189.73|192.95|189.59|0
1651543780000|2022-05-03 02:09:40|193.02|189.66|193.02|189.66|193.02|189.66|193.02|189.66|0
1651543800000|2022-05-03 02:10:00|192.95|189.59|193.16|189.8|193.16|189.8|192.95|189.59|0
1651543810000|2022-05-03 02:10:10|193.3|189.94|193.3|189.94|193.3|189.94|193.23|189.87|0
1651543830000|2022-05-03 02:10:30|193.23|189.87|193.3|189.94|193.3|189.94|193.23|189.87|0
1651543840000|2022-05-03 02:10:40|193.44|190.08|193.44|190.08|193.44|190.08|193.44|190.08|0
1651543850000|2022-05-03 02:10:50|193.3|189.94|193.3|189.94|193.3|189.94|193.3|189.94|0
1651543860000|2022-05-03 02:11:00|193.44|190.08|193.44|190.08|193.44|190.08|193.37|190.01|0
1651543870000|2022-05-03 02:11:10|193.3|189.94|193.3|189.94|193.37|190.01|193.3|189.94|0
1651543880000|2022-05-03 02:11:20|193.23|189.87|193.44|190.08|193.44|190.08|193.16|189.8|0
1651543890000|2022-05-03 02:11:30|193.3|189.94|193.59|190.23|193.59|190.23|193.16|189.8|0
1651543900000|2022-05-03 02:11:40|193.52|190.16|193.59|190.23|193.59|190.23|193.52|190.16|0
1651543920000|2022-05-03 02:12:00|193.44|190.08|193.01|189.65|193.44|190.08|193.01|189.65|0
1651543940000|2022-05-03 02:12:20|193.23|189.87|193.44|190.08|193.44|190.08|193.23|189.87|0
1651543960000|2022-05-03 02:12:40|193.58|190.22|193.58|190.22|193.58|190.22|193.58|190.22|0
1651543970000|2022-05-03 02:12:50|193.44|190.08|193.44|190.08|193.44|190.08|193.44|190.08|0
1651543980000|2022-05-03 02:13:00|193.58|190.22|193.73|190.37|193.73|190.37|193.58|190.22|0
1651543990000|2022-05-03 02:13:10|193.66|190.3|193.73|190.37|193.73|190.37|193.66|190.3|0
1651544000000|2022-05-03 02:13:20|193.66|190.3|193.73|190.37|193.73|190.37|193.66|190.3|0
1651544010000|2022-05-03 02:13:30|193.58|190.22|193.58|190.22|193.58|190.22|193.52|190.16|0
1651544020000|2022-05-03 02:13:40|193.51|190.15|193.44|190.08|193.58|190.22|193.44|190.08|0
1651544030000|2022-05-03 02:13:50|193.37|190.01|193.3|189.94|193.37|190.01|193.3|189.94|0
1651544040000|2022-05-03 02:14:00|193.44|190.08|193.44|190.08|193.44|190.08|193.44|190.08|0
1651544050000|2022-05-03 02:14:10|193.37|190.01|193.37|190.01|193.37|190.01|193.37|190.01|0
1651544060000|2022-05-03 02:14:20|193.44|190.08|193.44|190.08|193.44|190.08|193.44|190.08|0
1651544080000|2022-05-03 02:14:40|193.58|190.22|193.58|190.22|193.58|190.22|193.58|190.22|0
1651544090000|2022-05-03 02:14:50|193.44|190.08|193.37|190.01|193.44|190.08|193.37|190.01|0
1651544100000|2022-05-03 02:15:00|193.44|190.08|192.87|189.51|193.44|190.08|192.87|189.51|0
1651544110000|2022-05-03 02:15:10|191.87|188.51|191.73|188.37|191.87|188.51|191.58|188.22|0
1651544120000|2022-05-03 02:15:20|191.87|188.51|192.15|188.79|192.15|188.79|191.87|188.51|0
1651544130000|2022-05-03 02:15:30|192.44|189.08|192.29|188.93|192.44|189.08|192.29|188.93|0
1651544140000|2022-05-03 02:15:40|192.72|189.36|193.01|189.65|193.01|189.65|192.72|189.36|0
1651544150000|2022-05-03 02:15:50|193.23|189.87|193.01|189.65|193.44|190.08|193.01|189.65|0
1651544160000|2022-05-03 02:16:00|192.8|189.44|192.87|189.51|192.87|189.51|192.72|189.36|0
1651544170000|2022-05-03 02:16:10|192.65|189.29|192.01|188.65|192.65|189.29|192.01|188.65|0
1651544180000|2022-05-03 02:16:20|192.15|188.79|192.29|188.93|192.29|188.93|192.01|188.65|0
1651544190000|2022-05-03 02:16:30|192.37|189.01|192.72|189.36|192.72|189.36|192.29|188.93|0
1651544200000|2022-05-03 02:16:40|192.86|189.5|192.58|189.22|192.86|189.5|192.58|189.22|0
1651544220000|2022-05-03 02:17:00|192.72|189.36|193.01|189.65|193.01|189.65|192.72|189.36|0
1651544230000|2022-05-03 02:17:10|192.86|189.5|192.86|189.5|192.94|189.58|192.86|189.5|0
1651544240000|2022-05-03 02:17:20|192.8|189.44|192.8|189.44|192.8|189.44|192.8|189.44|0
1651544250000|2022-05-03 02:17:30|192.86|189.5|192.72|189.36|192.86|189.5|192.72|189.36|0
1651544260000|2022-05-03 02:17:40|192.8|189.44|192.72|189.36|192.8|189.44|192.72|189.36|0
1651544280000|2022-05-03 02:18:00|192.43|189.07|192.01|188.65|192.43|189.07|192.01|188.65|0
1651544290000|2022-05-03 02:18:10|192.15|188.79|192.29|188.93|192.29|188.93|192.15|188.79|0
1651544300000|2022-05-03 02:18:20|192.22|188.86|191.86|188.5|192.29|188.93|191.86|188.5|0
1651544310000|2022-05-03 02:18:30|192.15|188.79|192.15|188.79|192.15|188.79|192.15|188.79|0
1651544330000|2022-05-03 02:18:50|192.01|188.65|192.15|188.79|192.15|188.79|192.01|188.65|0
1651544340000|2022-05-03 02:19:00|192.22|188.86|192.15|188.79|192.22|188.86|192.15|188.79|0
1651544350000|2022-05-03 02:19:10|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1651544360000|2022-05-03 02:19:20|191.94|188.58|192.01|188.65|192.01|188.65|191.94|188.58|0
1651544380000|2022-05-03 02:19:40|191.86|188.5|191.86|188.5|192.01|188.65|191.86|188.5|0
1651544390000|2022-05-03 02:19:50|191.94|188.58|192|188.64|192|188.64|191.86|188.5|0
1651544400000|2022-05-03 02:20:00|191.86|188.5|192|188.64|192|188.64|191.86|188.5|0
1651544410000|2022-05-03 02:20:10|191.86|188.5|191.86|188.5|191.86|188.5|191.72|188.36|0
1651544430000|2022-05-03 02:20:30|192.15|188.79|192.29|188.93|192.29|188.93|192.15|188.79|0
1651544440000|2022-05-03 02:20:40|192.22|188.86|192.22|188.86|192.22|188.86|192.22|188.86|0
1651544450000|2022-05-03 02:20:50|192.15|188.79|192.29|188.93|192.29|188.93|192.15|188.79|0
1651544460000|2022-05-03 02:21:00|192.43|189.07|192.65|189.29|192.65|189.29|192.43|189.07|0
1651544470000|2022-05-03 02:21:10|192.43|189.07|192.65|189.29|192.65|189.29|192.43|189.07|0
1651544480000|2022-05-03 02:21:20|192.36|189|192.15|188.79|192.43|189.07|192.15|188.79|0
1651544490000|2022-05-03 02:21:30|192|188.64|191.93|188.57|192.15|188.79|191.93|188.57|0
1651544500000|2022-05-03 02:21:40|191.86|188.5|191.86|188.5|191.86|188.5|191.72|188.36|0
1651544520000|2022-05-03 02:22:00|191.79|188.43|191.72|188.36|191.86|188.5|191.72|188.36|0
1651544540000|2022-05-03 02:22:20|191.57|188.21|191.65|188.29|191.65|188.29|191.57|188.21|0
1651544550000|2022-05-03 02:22:30|191.72|188.36|191.57|188.21|191.72|188.36|191.57|188.21|0
1651544560000|2022-05-03 02:22:40|191.72|188.36|191.86|188.5|191.86|188.5|191.72|188.36|0
1651544570000|2022-05-03 02:22:50|191.79|188.43|191.79|188.43|191.79|188.43|191.72|188.36|0
1651544580000|2022-05-03 02:23:00|191.93|188.57|192.43|189.07|192.43|189.07|191.93|188.57|0
1651544590000|2022-05-03 02:23:10|192.36|189|192.08|188.72|192.36|189|192.08|188.72|0
1651544600000|2022-05-03 02:23:20|192|188.64|192.14|188.78|192.14|188.78|192|188.64|0
1651544610000|2022-05-03 02:23:30|192|188.64|191.86|188.5|192|188.64|191.86|188.5|0
1651544630000|2022-05-03 02:23:50|191.93|188.57|191.93|188.57|191.93|188.57|191.93|188.57|0
1651544640000|2022-05-03 02:24:00|191.79|188.43|191.72|188.36|191.79|188.43|191.72|188.36|0
1651544650000|2022-05-03 02:24:10|191.86|188.5|192|188.64|192|188.64|191.86|188.5|0
1651544670000|2022-05-03 02:24:30|192.07|188.71|192.14|188.78|192.14|188.78|192.07|188.71|0
1651544680000|2022-05-03 02:24:40|192|188.64|192|188.64|192|188.64|192|188.64|0
1651544690000|2022-05-03 02:24:50|191.93|188.57|191.93|188.57|191.93|188.57|191.93|188.57|0
1651544700000|2022-05-03 02:25:00|191.86|188.5|191.86|188.5|191.86|188.5|191.79|188.43|0
1651544710000|2022-05-03 02:25:10|191.57|188.21|191.57|188.21|191.57|188.21|191.57|188.21|0
1651544720000|2022-05-03 02:25:20|191.5|188.14|191.43|188.07|191.57|188.21|191.43|188.07|0
1651544740000|2022-05-03 02:25:40|191.57|188.21|191.57|188.21|191.57|188.21|191.57|188.21|0
1651544770000|2022-05-03 02:26:10|191.43|188.07|191.43|188.07|191.43|188.07|191.43|188.07|0
1651544780000|2022-05-03 02:26:20|191.29|187.93|191.43|188.07|191.43|188.07|191.29|187.93|0
1651544800000|2022-05-03 02:26:40|191.57|188.21|191.43|188.07|191.57|188.21|191.43|188.07|0
1651544810000|2022-05-03 02:26:50|191.57|188.21|191.57|188.21|191.57|188.21|191.57|188.21|0
1651544830000|2022-05-03 02:27:10|191.5|188.14|191.57|188.21|191.57|188.21|191.5|188.14|0
1651544870000|2022-05-03 02:27:50|191.43|188.07|191.43|188.07|191.43|188.07|191.43|188.07|0
1651544920000|2022-05-03 02:28:40|191.36|188|191.43|188.07|191.43|188.07|191.36|188|0
1651544930000|2022-05-03 02:28:50|191.57|188.21|191.57|188.21|191.71|188.35|191.57|188.21|0
1651544940000|2022-05-03 02:29:00|191.85|188.49|191.71|188.35|191.85|188.49|191.57|188.21|0
1651544950000|2022-05-03 02:29:10|191.78|188.42|191.78|188.42|191.78|188.42|191.78|188.42|0
1651544960000|2022-05-03 02:29:20|191.71|188.35|191.57|188.21|191.71|188.35|191.57|188.21|0
1651544990000|2022-05-03 02:29:50|191.42|188.06|191.28|187.92|191.42|188.06|191.28|187.92|0
1651545000000|2022-05-03 02:30:00|191.42|188.06|191.5|188.14|191.57|188.21|191.42|188.06|0
1651545010000|2022-05-03 02:30:10|191.57|188.21|191.57|188.21|191.57|188.21|191.57|188.21|0
1651545020000|2022-05-03 02:30:20|191.71|188.35|192.14|188.78|192.14|188.78|191.71|188.35|0
1651545030000|2022-05-03 02:30:30|191.85|188.49|191.71|188.35|191.99|188.63|191.71|188.35|0
1651545040000|2022-05-03 02:30:40|191.78|188.42|191.85|188.49|191.85|188.49|191.78|188.42|0
1651545050000|2022-05-03 02:30:50|191.92|188.56|191.99|188.63|191.99|188.63|191.92|188.56|0
1651545060000|2022-05-03 02:31:00|192.14|188.78|191.99|188.63|192.14|188.78|191.99|188.63|0
1651545070000|2022-05-03 02:31:10|192.14|188.78|192.14|188.78|192.14|188.78|192.14|188.78|0
1651545080000|2022-05-03 02:31:20|192.13|188.77|191.99|188.63|192.13|188.77|191.99|188.63|0
1651545100000|2022-05-03 02:31:40|192.07|188.71|192.07|188.71|192.07|188.71|192.07|188.71|0
1651545110000|2022-05-03 02:31:50|192.13|188.77|192.07|188.71|192.13|188.77|192.07|188.71|0
1651545120000|2022-05-03 02:32:00|192.13|188.77|192.13|188.77|192.13|188.77|192.13|188.77|0
1651545140000|2022-05-03 02:32:20|192.28|188.92|192.28|188.92|192.28|188.92|192.28|188.92|0
1651545150000|2022-05-03 02:32:30|192.35|188.99|192.42|189.06|192.42|189.06|192.35|188.99|0
1651545160000|2022-05-03 02:32:40|192.7|189.34|192.85|189.49|192.85|189.49|192.7|189.34|0
1651545170000|2022-05-03 02:32:50|192.7|189.34|192.35|188.99|192.78|189.42|192.35|188.99|0
1651545180000|2022-05-03 02:33:00|192.28|188.92|191.71|188.35|192.28|188.92|191.71|188.35|0
1651545190000|2022-05-03 02:33:10|191.64|188.28|191.35|187.99|191.71|188.35|191.14|187.78|0
1651545200000|2022-05-03 02:33:20|191.42|188.06|191.42|188.06|191.42|188.06|191.42|188.06|0
1651545210000|2022-05-03 02:33:30|191.35|187.99|191.21|187.85|191.35|187.99|191.21|187.85|0
1651545220000|2022-05-03 02:33:40|191.14|187.78|190.71|187.35|191.14|187.78|190.71|187.35|0
1651545230000|2022-05-03 02:33:50|190.85|187.49|190.71|187.35|190.85|187.49|190.71|187.35|0
1651545240000|2022-05-03 02:34:00|190.85|187.49|191.28|187.92|191.28|187.92|190.85|187.49|0
1651545250000|2022-05-03 02:34:10|191.56|188.2|191.56|188.2|191.56|188.2|191.56|188.2|0
1651545260000|2022-05-03 02:34:20|191.64|188.28|191.85|188.49|191.85|188.49|191.64|188.28|0
1651545280000|2022-05-03 02:34:40|191.99|188.63|191.7|188.34|191.99|188.63|191.7|188.34|0
1651545290000|2022-05-03 02:34:50|191.85|188.49|191.85|188.49|191.85|188.49|191.85|188.49|0
1651545300000|2022-05-03 02:35:00|191.78|188.42|191.78|188.42|191.78|188.42|191.78|188.42|0
1651545310000|2022-05-03 02:35:10|191.7|188.34|191.63|188.27|191.7|188.34|191.63|188.27|0
1651545320000|2022-05-03 02:35:20|191.56|188.2|191.78|188.42|191.85|188.49|191.56|188.2|0
1651545330000|2022-05-03 02:35:30|191.7|188.34|191.85|188.49|191.85|188.49|191.7|188.34|0
1651545340000|2022-05-03 02:35:40|191.99|188.63|192.13|188.77|192.13|188.77|191.99|188.63|0
1651545350000|2022-05-03 02:35:50|192.27|188.91|192.27|188.91|192.27|188.91|192.27|188.91|0
1651545360000|2022-05-03 02:36:00|192.2|188.84|192.27|188.91|192.27|188.91|192.2|188.84|0
1651545370000|2022-05-03 02:36:10|192.35|188.99|192.27|188.91|192.35|188.99|192.27|188.91|0
1651545380000|2022-05-03 02:36:20|192.13|188.77|192.06|188.7|192.13|188.77|192.06|188.7|0
1651545390000|2022-05-03 02:36:30|192.13|188.77|192.13|188.77|192.13|188.77|192.13|188.77|0
1651545400000|2022-05-03 02:36:40|192.27|188.91|192.27|188.91|192.27|188.91|192.27|188.91|0
1651545410000|2022-05-03 02:36:50|192.13|188.77|192.13|188.77|192.13|188.77|192.13|188.77|0
1651545420000|2022-05-03 02:37:00|191.99|188.63|192.2|188.84|192.2|188.84|191.99|188.63|0
1651545430000|2022-05-03 02:37:10|192.27|188.91|192.2|188.84|192.27|188.91|192.2|188.84|0
1651545440000|2022-05-03 02:37:20|192.13|188.77|192.2|188.84|192.2|188.84|192.13|188.77|0
1651545450000|2022-05-03 02:37:30|192.27|188.91|192.27|188.91|192.27|188.91|192.27|188.91|0
1651545460000|2022-05-03 02:37:40|192.41|189.05|192.7|189.34|192.7|189.34|192.41|189.05|0
1651545470000|2022-05-03 02:37:50|192.84|189.48|192.84|189.48|192.84|189.48|192.7|189.34|0
1651545480000|2022-05-03 02:38:00|192.77|189.41|192.7|189.34|192.77|189.41|192.7|189.34|0
1651545490000|2022-05-03 02:38:10|192.63|189.27|192.7|189.34|192.7|189.34|192.63|189.27|0
1651545500000|2022-05-03 02:38:20|192.56|189.2|192.41|189.05|192.56|189.2|192.41|189.05|0
1651545510000|2022-05-03 02:38:30|192.63|189.27|192.63|189.27|192.63|189.27|192.63|189.27|0
1651545520000|2022-05-03 02:38:40|192.7|189.34|192.7|189.34|192.77|189.41|192.7|189.34|0
1651545530000|2022-05-03 02:38:50|192.84|189.48|192.84|189.48|192.84|189.48|192.84|189.48|0
1651545540000|2022-05-03 02:39:00|192.98|189.62|192.84|189.48|192.98|189.62|192.84|189.48|0
1651545550000|2022-05-03 02:39:10|192.77|189.41|192.55|189.19|192.77|189.41|192.55|189.19|0
1651545560000|2022-05-03 02:39:20|192.63|189.27|192.84|189.48|192.84|189.48|192.63|189.27|0
1651545570000|2022-05-03 02:39:30|192.98|189.62|192.98|189.62|192.98|189.62|192.98|189.62|0
1651545580000|2022-05-03 02:39:40|192.91|189.55|192.84|189.48|192.91|189.55|192.84|189.48|0
1651545590000|2022-05-03 02:39:50|192.77|189.41|192.55|189.19|192.77|189.41|192.55|189.19|0
1651545600000|2022-05-03 02:40:00|192.63|189.27|192.7|189.34|192.7|189.34|192.55|189.19|0
1651545610000|2022-05-03 02:40:10|192.84|189.48|192.98|189.62|192.98|189.62|192.84|189.48|0
1651545620000|2022-05-03 02:40:20|192.84|189.48|192.91|189.55|192.98|189.62|192.84|189.48|0
1651545630000|2022-05-03 02:40:30|192.84|189.48|192.84|189.48|192.84|189.48|192.84|189.48|0
1651545640000|2022-05-03 02:40:40|192.63|189.27|192.63|189.27|192.63|189.27|192.63|189.27|0
1651545650000|2022-05-03 02:40:50|192.55|189.19|192.63|189.27|192.7|189.34|192.55|189.19|0
1651545660000|2022-05-03 02:41:00|192.7|189.34|192.55|189.19|192.7|189.34|192.55|189.19|0
1651545670000|2022-05-03 02:41:10|192.41|189.05|192.41|189.05|192.41|189.05|192.41|189.05|0
1651545690000|2022-05-03 02:41:30|192.27|188.91|192.27|188.91|192.41|189.05|192.27|188.91|0
1651545700000|2022-05-03 02:41:40|192.34|188.98|192.27|188.91|192.34|188.98|192.27|188.91|0
1651545710000|2022-05-03 02:41:50|192.2|188.84|192.12|188.76|192.2|188.84|192.12|188.76|0
1651545740000|2022-05-03 02:42:20|192.27|188.91|192.27|188.91|192.27|188.91|192.27|188.91|0
1651545750000|2022-05-03 02:42:30|192.2|188.84|192.12|188.76|192.2|188.84|192.12|188.76|0
1651545760000|2022-05-03 02:42:40|192.05|188.69|192.05|188.69|192.12|188.76|192.05|188.69|0
1651545770000|2022-05-03 02:42:50|192.12|188.76|192.12|188.76|192.12|188.76|192.12|188.76|0
1651545780000|2022-05-03 02:43:00|192.2|188.84|192.12|188.76|192.2|188.84|192.12|188.76|0
1651545790000|2022-05-03 02:43:10|191.98|188.62|191.98|188.62|191.98|188.62|191.98|188.62|0
1651545800000|2022-05-03 02:43:20|191.84|188.48|191.41|188.05|191.84|188.48|191.41|188.05|0
1651545810000|2022-05-03 02:43:30|190.84|187.48|190.84|187.48|190.84|187.48|190.84|187.48|0
1651545820000|2022-05-03 02:43:40|190.77|187.41|190.7|187.34|190.77|187.41|190.7|187.34|0
1651545830000|2022-05-03 02:43:50|190.84|187.48|190.84|187.48|190.84|187.48|190.84|187.48|0
1651545840000|2022-05-03 02:44:00|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1651545850000|2022-05-03 02:44:10|191.12|187.76|191.12|187.76|191.12|187.76|191.12|187.76|0
1651545860000|2022-05-03 02:44:20|191.27|187.91|191.2|187.84|191.27|187.91|191.2|187.84|0
1651545870000|2022-05-03 02:44:30|191.12|187.76|191.12|187.76|191.12|187.76|190.98|187.62|0
1651545880000|2022-05-03 02:44:40|191.27|187.91|191.27|187.91|191.27|187.91|191.27|187.91|0
1651545890000|2022-05-03 02:44:50|191.12|187.76|191.06|187.7|191.12|187.76|191.06|187.7|0
1651545900000|2022-05-03 02:45:00|191.12|187.76|190.77|187.41|191.12|187.76|190.77|187.41|0
1651545910000|2022-05-03 02:45:10|190.7|187.34|190.84|187.48|190.84|187.48|190.7|187.34|0
1651545920000|2022-05-03 02:45:20|190.91|187.55|191.12|187.76|191.12|187.76|190.91|187.55|0
1651545930000|2022-05-03 02:45:30|191.27|187.91|191.26|187.9|191.27|187.91|191.26|187.9|0
1651545940000|2022-05-03 02:45:40|191.12|187.76|191.12|187.76|191.12|187.76|191.12|187.76|0
1651545950000|2022-05-03 02:45:50|191.26|187.9|191.26|187.9|191.26|187.9|191.2|187.84|0
1651545960000|2022-05-03 02:46:00|191.34|187.98|191.34|187.98|191.34|187.98|191.34|187.98|0
1651545970000|2022-05-03 02:46:10|191.26|187.9|191.12|187.76|191.34|187.98|191.12|187.76|0
1651545980000|2022-05-03 02:46:20|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1651545990000|2022-05-03 02:46:30|191.05|187.69|191.05|187.69|191.05|187.69|191.05|187.69|0
1651546000000|2022-05-03 02:46:40|191.12|187.76|191.12|187.76|191.12|187.76|191.12|187.76|0
1651546010000|2022-05-03 02:46:50|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1651546020000|2022-05-03 02:47:00|190.84|187.48|190.55|187.19|190.84|187.48|190.55|187.19|0
1651546030000|2022-05-03 02:47:10|190.63|187.27|190.63|187.27|190.63|187.27|190.63|187.27|0
1651546040000|2022-05-03 02:47:20|190.69|187.33|190.69|187.33|190.69|187.33|190.69|187.33|0
1651546050000|2022-05-03 02:47:30|190.84|187.48|190.84|187.48|190.84|187.48|190.84|187.48|0
1651546060000|2022-05-03 02:47:40|190.77|187.41|190.69|187.33|190.77|187.41|190.69|187.33|0
1651546070000|2022-05-03 02:47:50|190.55|187.19|190.55|187.19|190.55|187.19|190.55|187.19|0
1651546080000|2022-05-03 02:48:00|190.63|187.27|190.55|187.19|190.63|187.27|190.55|187.19|0
1651546090000|2022-05-03 02:48:10|190.41|187.05|190.41|187.05|190.41|187.05|190.41|187.05|0
1651546100000|2022-05-03 02:48:20|190.34|186.98|190.13|186.77|190.34|186.98|190.13|186.77|0
1651546110000|2022-05-03 02:48:30|190.2|186.84|190.13|186.77|190.2|186.84|190.13|186.77|0
1651546120000|2022-05-03 02:48:40|189.84|186.48|189.84|186.48|189.84|186.48|189.84|186.48|0
1651546130000|2022-05-03 02:48:50|189.98|186.62|189.98|186.62|189.98|186.62|189.98|186.62|0
1651546150000|2022-05-03 02:49:10|190.13|186.77|190.13|186.77|190.13|186.77|190.13|186.77|0
1651546160000|2022-05-03 02:49:20|190.06|186.7|189.98|186.62|190.06|186.7|189.98|186.62|0
1651546170000|2022-05-03 02:49:30|190.13|186.77|189.98|186.62|190.13|186.77|189.98|186.62|0
1651546180000|2022-05-03 02:49:40|189.84|186.48|189.84|186.48|189.84|186.48|189.84|186.48|0
1651546190000|2022-05-03 02:49:50|189.7|186.34|189.63|186.27|189.7|186.34|189.63|186.27|0
1651546200000|2022-05-03 02:50:00|189.56|186.2|189.7|186.34|189.7|186.34|189.56|186.2|0
1651546210000|2022-05-03 02:50:10|189.84|186.48|190.12|186.76|190.12|186.76|189.84|186.48|0
1651546220000|2022-05-03 02:50:20|190.2|186.84|190.27|186.91|190.27|186.91|190.12|186.76|0
1651546230000|2022-05-03 02:50:30|190.12|186.76|190.12|186.76|190.12|186.76|190.12|186.76|0
1651546250000|2022-05-03 02:50:50|190.06|186.7|190.12|186.76|190.12|186.76|189.98|186.62|0
1651546260000|2022-05-03 02:51:00|189.98|186.62|189.84|186.48|189.98|186.62|189.84|186.48|0
1651546280000|2022-05-03 02:51:20|189.7|186.34|189.56|186.2|189.7|186.34|189.56|186.2|0
1651546300000|2022-05-03 02:51:40|189.42|186.06|189.42|186.06|189.42|186.06|189.42|186.06|0
1651546310000|2022-05-03 02:51:50|189.27|185.91|189.27|185.91|189.27|185.91|189.27|185.91|0
1651546330000|2022-05-03 02:52:10|189.21|185.85|189.13|185.77|189.21|185.85|189.13|185.77|0
1651546350000|2022-05-03 02:52:30|189.21|185.85|189.27|185.91|189.27|185.91|189.21|185.85|0
1651546370000|2022-05-03 02:52:50|189.41|186.05|189.41|186.05|189.41|186.05|189.41|186.05|0
1651546400000|2022-05-03 02:53:20|189.27|185.91|189.27|185.91|189.27|185.91|189.27|185.91|0
1651546410000|2022-05-03 02:53:30|189.13|185.77|188.99|185.63|189.13|185.77|188.99|185.63|0
1651546420000|2022-05-03 02:53:40|189.13|185.77|188.99|185.63|189.13|185.77|188.99|185.63|0
1651546440000|2022-05-03 02:54:00|188.85|185.49|188.85|185.49|188.85|185.49|188.85|185.49|0
1651546450000|2022-05-03 02:54:10|188.99|185.63|188.99|185.63|188.99|185.63|188.99|185.63|0
1651546460000|2022-05-03 02:54:20|189.27|185.91|189.7|186.34|189.7|186.34|189.27|185.91|0
1651546470000|2022-05-03 02:54:30|189.69|186.33|189.69|186.33|189.69|186.33|189.69|186.33|0
1651546480000|2022-05-03 02:54:40|189.55|186.19|188.28|184.92|189.55|186.19|188.28|184.92|0
1651546490000|2022-05-03 02:54:50|188.57|185.21|188.85|185.49|188.85|185.49|188.57|185.21|0
1651546500000|2022-05-03 02:55:00|188.71|185.35|188.71|185.35|188.71|185.35|188.56|185.2|0
1651546510000|2022-05-03 02:55:10|188.85|185.49|188.85|185.49|188.85|185.49|188.85|185.49|0
1651546520000|2022-05-03 02:55:20|188.92|185.56|188.99|185.63|188.99|185.63|188.92|185.56|0
1651546530000|2022-05-03 02:55:30|189.06|185.7|188.99|185.63|189.13|185.77|188.99|185.63|0
1651546550000|2022-05-03 02:55:50|189.13|185.77|189.13|185.77|189.13|185.77|188.99|185.63|0
1651546560000|2022-05-03 02:56:00|188.99|185.63|189.13|185.77|189.13|185.77|188.99|185.63|0
1651546570000|2022-05-03 02:56:10|189.27|185.91|189.27|185.91|189.27|185.91|189.27|185.91|0
1651546580000|2022-05-03 02:56:20|189.41|186.05|189.55|186.19|189.55|186.19|189.41|186.05|0
1651546590000|2022-05-03 02:56:30|189.41|186.05|189.55|186.19|189.55|186.19|189.41|186.05|0
1651546600000|2022-05-03 02:56:40|189.69|186.33|189.55|186.19|189.69|186.33|189.55|186.19|0
1651546610000|2022-05-03 02:56:50|189.62|186.26|189.55|186.19|189.69|186.33|189.55|186.19|0
1651546620000|2022-05-03 02:57:00|189.62|186.26|189.62|186.26|189.62|186.26|189.62|186.26|0
1651546630000|2022-05-03 02:57:10|189.69|186.33|189.69|186.33|189.69|186.33|189.69|186.33|0
1651546640000|2022-05-03 02:57:20|189.83|186.47|189.97|186.61|189.97|186.61|189.83|186.47|0
1651546650000|2022-05-03 02:57:30|190.12|186.76|190.12|186.76|190.12|186.76|190.12|186.76|0
1651546710000|2022-05-03 02:58:30|190.4|187.04|190.4|187.04|190.4|187.04|190.4|187.04|0
1651546730000|2022-05-03 02:58:50|190.26|186.9|190.26|186.9|190.26|186.9|190.26|186.9|0
1651546750000|2022-05-03 02:59:10|190.4|187.04|190.54|187.18|190.54|187.18|190.4|187.04|0
1651546760000|2022-05-03 02:59:20|190.47|187.11|190.4|187.04|190.54|187.18|190.4|187.04|0
1651546770000|2022-05-03 02:59:30|190.33|186.97|190.4|187.04|190.4|187.04|190.33|186.97|0
1651546810000|2022-05-03 03:00:10|190.54|187.18|190.54|187.18|190.54|187.18|190.54|187.18|0
1651546820000|2022-05-03 03:00:20|190.68|187.32|190.54|187.18|190.68|187.32|190.54|187.18|0
1651546830000|2022-05-03 03:00:30|190.68|187.32|190.68|187.32|190.68|187.32|190.68|187.32|0
1651546840000|2022-05-03 03:00:40|190.54|187.18|190.54|187.18|190.61|187.25|190.54|187.18|0
1651546850000|2022-05-03 03:00:50|190.61|187.25|190.61|187.25|190.61|187.25|190.61|187.25|0
1651546860000|2022-05-03 03:01:00|190.68|187.32|190.68|187.32|190.68|187.32|190.61|187.25|0
1651546870000|2022-05-03 03:01:10|190.82|187.46|190.82|187.46|190.82|187.46|190.82|187.46|0
1651546880000|2022-05-03 03:01:20|190.68|187.32|190.68|187.32|190.68|187.32|190.68|187.32|0
1651546890000|2022-05-03 03:01:30|190.54|187.18|190.68|187.32|190.68|187.32|190.54|187.18|0
1651546920000|2022-05-03 03:02:00|190.54|187.18|190.61|187.25|190.68|187.32|190.54|187.18|0
1651546930000|2022-05-03 03:02:10|190.54|187.18|190.61|187.25|190.61|187.25|190.54|187.18|0
1651546940000|2022-05-03 03:02:20|190.68|187.32|190.82|187.46|190.82|187.46|190.68|187.32|0
1651546950000|2022-05-03 03:02:30|190.68|187.32|190.68|187.32|190.68|187.32|190.68|187.32|0
1651546960000|2022-05-03 03:02:40|190.54|187.18|190.54|187.18|190.54|187.18|190.54|187.18|0
1651546970000|2022-05-03 03:02:50|190.39|187.03|190.61|187.25|190.61|187.25|190.39|187.03|0
1651546980000|2022-05-03 03:03:00|190.54|187.18|190.54|187.18|190.54|187.18|190.54|187.18|0
1651547000000|2022-05-03 03:03:20|190.61|187.25|190.54|187.18|190.68|187.32|190.54|187.18|0
1651547010000|2022-05-03 03:03:30|190.61|187.25|190.54|187.18|190.68|187.32|190.54|187.18|0
1651547020000|2022-05-03 03:03:40|190.61|187.25|190.53|187.17|190.61|187.25|190.53|187.17|0
1651547030000|2022-05-03 03:03:50|190.39|187.03|190.39|187.03|190.39|187.03|190.39|187.03|0
1651547040000|2022-05-03 03:04:00|190.25|186.89|190.25|186.89|190.25|186.89|190.25|186.89|0
1651547050000|2022-05-03 03:04:10|190.11|186.75|190.11|186.75|190.11|186.75|190.11|186.75|0
1651547060000|2022-05-03 03:04:20|190.18|186.82|190.25|186.89|190.25|186.89|190.04|186.68|0
1651547080000|2022-05-03 03:04:40|190.39|187.03|190.39|187.03|190.39|187.03|190.39|187.03|0
1651547090000|2022-05-03 03:04:50|190.25|186.89|190.39|187.03|190.39|187.03|190.25|186.89|0
1651547100000|2022-05-03 03:05:00|190.32|186.96|190.39|187.03|190.39|187.03|190.32|186.96|0
1651547110000|2022-05-03 03:05:10|190.53|187.17|190.53|187.17|190.53|187.17|190.53|187.17|0
1651547130000|2022-05-03 03:05:30|190.61|187.25|190.67|187.31|190.67|187.31|190.61|187.25|0
1651547140000|2022-05-03 03:05:40|190.82|187.46|191.1|187.74|191.1|187.74|190.82|187.46|0
1651547150000|2022-05-03 03:05:50|191.39|188.03|191.24|187.88|191.39|188.03|191.1|187.74|0
1651547160000|2022-05-03 03:06:00|191.1|187.74|191.1|187.74|191.1|187.74|191.1|187.74|0
1651547170000|2022-05-03 03:06:10|191.17|187.81|191.24|187.88|191.24|187.88|191.17|187.81|0
1651547180000|2022-05-03 03:06:20|191.32|187.96|191.24|187.88|191.32|187.96|191.24|187.88|0
1651547190000|2022-05-03 03:06:30|191.1|187.74|190.82|187.46|191.1|187.74|190.82|187.46|0
1651547200000|2022-05-03 03:06:40|190.67|187.31|190.61|187.25|190.67|187.31|190.61|187.25|0
1651547210000|2022-05-03 03:06:50|190.67|187.31|190.61|187.25|190.67|187.31|190.61|187.25|0
1651547220000|2022-05-03 03:07:00|190.53|187.17|190.53|187.17|190.61|187.25|190.53|187.17|0
1651547230000|2022-05-03 03:07:10|190.39|187.03|190.25|186.89|190.39|187.03|190.25|186.89|0
1651547240000|2022-05-03 03:07:20|190.53|187.17|190.32|186.96|190.53|187.17|190.32|186.96|0
1651547250000|2022-05-03 03:07:30|190.25|186.89|190.18|186.82|190.25|186.89|190.18|186.82|0
1651547260000|2022-05-03 03:07:40|190.04|186.68|189.96|186.6|190.11|186.75|189.96|186.6|0
1651547270000|2022-05-03 03:07:50|190.11|186.75|190.04|186.68|190.11|186.75|190.04|186.68|0
1651547280000|2022-05-03 03:08:00|190.11|186.75|190.1|186.74|190.11|186.75|190.1|186.74|0
1651547290000|2022-05-03 03:08:10|190.18|186.82|190.25|186.89|190.25|186.89|190.18|186.82|0
1651547310000|2022-05-03 03:08:30|190.18|186.82|190.25|186.89|190.25|186.89|190.18|186.82|0
1651547320000|2022-05-03 03:08:40|190.39|187.03|190.39|187.03|190.39|187.03|190.39|187.03|0
1651547330000|2022-05-03 03:08:50|190.25|186.89|190.25|186.89|190.32|186.96|190.25|186.89|0
1651547350000|2022-05-03 03:09:10|190.39|187.03|190.67|187.31|190.67|187.31|190.39|187.03|0
1651547360000|2022-05-03 03:09:20|190.81|187.45|190.95|187.59|190.95|187.59|190.81|187.45|0
1651547390000|2022-05-03 03:09:50|190.81|187.45|190.81|187.45|190.81|187.45|190.81|187.45|0
1651547410000|2022-05-03 03:10:10|190.67|187.31|190.67|187.31|190.67|187.31|190.67|187.31|0
1651547430000|2022-05-03 03:10:30|190.53|187.17|190.53|187.17|190.53|187.17|190.53|187.17|0
1651547450000|2022-05-03 03:10:50|190.67|187.31|190.81|187.45|190.81|187.45|190.53|187.17|0
1651547460000|2022-05-03 03:11:00|190.88|187.52|190.67|187.31|190.88|187.52|190.67|187.31|0
1651547470000|2022-05-03 03:11:10|190.24|186.88|190.24|186.88|190.24|186.88|190.24|186.88|0
1651547480000|2022-05-03 03:11:20|190.38|187.02|190.32|186.96|190.38|187.02|190.32|186.96|0
1651547490000|2022-05-03 03:11:30|190.38|187.02|190.38|187.02|190.38|187.02|190.38|187.02|0
1651547510000|2022-05-03 03:11:50|190.53|187.17|190.53|187.17|190.53|187.17|190.53|187.17|0
1651547530000|2022-05-03 03:12:10|190.67|187.31|190.53|187.17|190.67|187.31|190.53|187.17|0
1651547540000|2022-05-03 03:12:20|190.38|187.02|190.38|187.02|190.38|187.02|190.38|187.02|0
1651547560000|2022-05-03 03:12:40|190.46|187.1|190.38|187.02|190.46|187.1|190.38|187.02|0
1651547570000|2022-05-03 03:12:50|190.1|186.74|190.1|186.74|190.1|186.74|190.1|186.74|0
1651547580000|2022-05-03 03:13:00|189.96|186.6|190.1|186.74|190.1|186.74|189.96|186.6|0
1651547590000|2022-05-03 03:13:10|189.82|186.46|189.82|186.46|189.82|186.46|189.82|186.46|0
1651547600000|2022-05-03 03:13:20|189.67|186.31|189.53|186.17|189.82|186.46|189.53|186.17|0
1651547610000|2022-05-03 03:13:30|189.46|186.1|189.67|186.31|189.67|186.31|189.46|186.1|0
1651547640000|2022-05-03 03:14:00|189.96|186.6|190.1|186.74|190.1|186.74|189.96|186.6|0
1651547650000|2022-05-03 03:14:10|190.24|186.88|190.46|187.1|190.46|187.1|190.24|186.88|0
1651547660000|2022-05-03 03:14:20|190.38|187.02|190.24|186.88|190.46|187.1|190.24|186.88|0
1651547670000|2022-05-03 03:14:30|190.38|187.02|190.38|187.02|190.38|187.02|190.31|186.95|0
1651547680000|2022-05-03 03:14:40|190.45|187.09|190.66|187.3|190.66|187.3|190.45|187.09|0
1651547690000|2022-05-03 03:14:50|190.52|187.16|190.52|187.16|190.52|187.16|190.45|187.09|0
1651547700000|2022-05-03 03:15:00|190.45|187.09|190.45|187.09|190.52|187.16|190.45|187.09|0
1651547710000|2022-05-03 03:15:10|190.38|187.02|190.38|187.02|190.38|187.02|190.38|187.02|0
1651547730000|2022-05-03 03:15:30|190.1|186.74|189.96|186.6|190.1|186.74|189.96|186.6|0
1651547740000|2022-05-03 03:15:40|190.03|186.67|190.03|186.67|190.1|186.74|190.03|186.67|0
1651547750000|2022-05-03 03:15:50|189.95|186.59|189.95|186.59|189.95|186.59|189.95|186.59|0
1651547760000|2022-05-03 03:16:00|189.89|186.53|189.95|186.59|189.95|186.59|189.89|186.53|0
1651547770000|2022-05-03 03:16:10|189.81|186.45|189.81|186.45|189.81|186.45|189.81|186.45|0
1651547780000|2022-05-03 03:16:20|189.89|186.53|189.81|186.45|189.89|186.53|189.81|186.45|0
1651547800000|2022-05-03 03:16:40|189.89|186.53|189.95|186.59|189.95|186.59|189.89|186.53|0
1651547810000|2022-05-03 03:16:50|189.89|186.53|189.89|186.53|189.89|186.53|189.89|186.53|0
1651547820000|2022-05-03 03:17:00|189.95|186.59|189.95|186.59|189.95|186.59|189.95|186.59|0
1651547830000|2022-05-03 03:17:10|190.1|186.74|190.38|187.02|190.38|187.02|190.1|186.74|0
1651547840000|2022-05-03 03:17:20|190.31|186.95|190.38|187.02|190.38|187.02|190.31|186.95|0
1651547850000|2022-05-03 03:17:30|190.45|187.09|190.52|187.16|190.52|187.16|190.45|187.09|0
1651547870000|2022-05-03 03:17:50|190.38|187.02|190.52|187.16|190.52|187.16|190.38|187.02|0
1651547880000|2022-05-03 03:18:00|190.38|187.02|190.52|187.16|190.52|187.16|190.38|187.02|0
1651547910000|2022-05-03 03:18:30|190.66|187.3|190.8|187.44|190.8|187.44|190.66|187.3|0
1651547920000|2022-05-03 03:18:40|190.66|187.3|190.66|187.3|190.66|187.3|190.66|187.3|0
1651547930000|2022-05-03 03:18:50|190.59|187.23|190.66|187.3|190.66|187.3|190.59|187.23|0
1651547940000|2022-05-03 03:19:00|190.59|187.23|190.52|187.16|190.59|187.23|190.52|187.16|0
1651547950000|2022-05-03 03:19:10|190.38|187.02|190.38|187.02|190.38|187.02|190.38|187.02|0
1651547960000|2022-05-03 03:19:20|190.45|187.09|190.38|187.02|190.45|187.09|190.38|187.02|0
1651547970000|2022-05-03 03:19:30|190.52|187.16|190.59|187.23|190.59|187.23|190.52|187.16|0
1651547980000|2022-05-03 03:19:40|190.52|187.16|190.52|187.16|190.52|187.16|190.52|187.16|0
1651547990000|2022-05-03 03:19:50|190.66|187.3|190.73|187.37|190.73|187.37|190.66|187.3|0
1651548000000|2022-05-03 03:20:00|190.8|187.44|190.66|187.3|190.8|187.44|190.66|187.3|0
1651548010000|2022-05-03 03:20:10|190.73|187.37|190.94|187.58|190.94|187.58|190.73|187.37|0
1651548020000|2022-05-03 03:20:20|190.8|187.44|190.94|187.58|190.94|187.58|190.66|187.3|0
1651548040000|2022-05-03 03:20:40|191.08|187.72|191.08|187.72|191.08|187.72|191.02|187.66|0
1651548050000|2022-05-03 03:20:50|190.94|187.58|191.51|188.15|191.51|188.15|190.8|187.44|0
1651548060000|2022-05-03 03:21:00|191.23|187.87|191.23|187.87|191.23|187.87|191.23|187.87|0
1651548070000|2022-05-03 03:21:10|191.08|187.72|191.23|187.87|191.23|187.87|191.08|187.72|0
1651548090000|2022-05-03 03:21:30|191.08|187.72|191.23|187.87|191.23|187.87|191.08|187.72|0
1651548100000|2022-05-03 03:21:40|191.08|187.72|191.08|187.72|191.08|187.72|191.08|187.72|0
1651548110000|2022-05-03 03:21:50|190.94|187.58|190.8|187.44|190.94|187.58|190.8|187.44|0
1651548120000|2022-05-03 03:22:00|190.94|187.58|191.08|187.72|191.08|187.72|190.94|187.58|0
1651548130000|2022-05-03 03:22:10|191.01|187.65|191.08|187.72|191.08|187.72|191.01|187.65|0
1651548140000|2022-05-03 03:22:20|190.94|187.58|190.87|187.51|190.94|187.58|190.87|187.51|0
1651548150000|2022-05-03 03:22:30|190.8|187.44|190.87|187.51|190.87|187.51|190.8|187.44|0
1651548160000|2022-05-03 03:22:40|190.8|187.44|190.59|187.23|190.8|187.44|190.59|187.23|0
1651548170000|2022-05-03 03:22:50|190.51|187.15|190.51|187.15|190.51|187.15|190.37|187.01|0
1651548180000|2022-05-03 03:23:00|190.59|187.23|190.66|187.3|190.66|187.3|190.59|187.23|0
1651548190000|2022-05-03 03:23:10|190.8|187.44|190.94|187.58|190.94|187.58|190.8|187.44|0
1651548200000|2022-05-03 03:23:20|191.01|187.65|191.01|187.65|191.01|187.65|191.01|187.65|0
1651548210000|2022-05-03 03:23:30|191.08|187.72|191.01|187.65|191.08|187.72|191.01|187.65|0
1651548220000|2022-05-03 03:23:40|190.94|187.58|191.22|187.86|191.22|187.86|190.94|187.58|0
1651548240000|2022-05-03 03:24:00|191.3|187.94|191.3|187.94|191.3|187.94|191.3|187.94|0
1651548250000|2022-05-03 03:24:10|191.37|188.01|191.22|187.86|191.37|188.01|191.22|187.86|0
1651548260000|2022-05-03 03:24:20|191.15|187.79|191.3|187.94|191.3|187.94|191.08|187.72|0
1651548270000|2022-05-03 03:24:30|191.22|187.86|191.22|187.86|191.22|187.86|191.22|187.86|0
1651548280000|2022-05-03 03:24:40|191.3|187.94|191.3|187.94|191.3|187.94|191.3|187.94|0
1651548290000|2022-05-03 03:24:50|191.22|187.86|191.22|187.86|191.22|187.86|191.22|187.86|0
1651548300000|2022-05-03 03:25:00|191.15|187.79|191.15|187.79|191.22|187.86|191.08|187.72|0
1651548310000|2022-05-03 03:25:10|191.08|187.72|190.94|187.58|191.08|187.72|190.94|187.58|0
1651548320000|2022-05-03 03:25:20|191.01|187.65|191.22|187.86|191.22|187.86|191.01|187.65|0
1651548330000|2022-05-03 03:25:30|191.36|188|191.44|188.08|191.44|188.08|191.36|188|0
1651548340000|2022-05-03 03:25:40|191.36|188|191.65|188.29|191.72|188.36|191.36|188|0
1651548350000|2022-05-03 03:25:50|191.72|188.36|191.65|188.29|191.72|188.36|191.65|188.29|0
1651548360000|2022-05-03 03:26:00|191.72|188.36|191.72|188.36|191.72|188.36|191.72|188.36|0
1651548370000|2022-05-03 03:26:10|191.79|188.43|191.72|188.36|191.79|188.43|191.65|188.29|0
1651548380000|2022-05-03 03:26:20|191.65|188.29|191.79|188.43|191.79|188.43|191.65|188.29|0
1651548390000|2022-05-03 03:26:30|191.93|188.57|191.93|188.57|191.93|188.57|191.93|188.57|0
1651548400000|2022-05-03 03:26:40|192.01|188.65|192.15|188.79|192.15|188.79|192.01|188.65|0
1651548410000|2022-05-03 03:26:50|192.07|188.71|192.07|188.71|192.07|188.71|192.07|188.71|0
1651548420000|2022-05-03 03:27:00|192.01|188.65|192.01|188.65|192.01|188.65|191.93|188.57|0
1651548430000|2022-05-03 03:27:10|191.93|188.57|191.93|188.57|191.93|188.57|191.93|188.57|0
1651548450000|2022-05-03 03:27:30|191.79|188.43|191.79|188.43|191.79|188.43|191.79|188.43|0
1651548460000|2022-05-03 03:27:40|191.5|188.14|191.36|188|191.5|188.14|191.36|188|0
1651548470000|2022-05-03 03:27:50|191.5|188.14|191.79|188.43|191.79|188.43|191.5|188.14|0
1651548480000|2022-05-03 03:28:00|191.65|188.29|191.65|188.29|191.65|188.29|191.65|188.29|0
1651548490000|2022-05-03 03:28:10|191.58|188.22|191.5|188.14|191.58|188.22|191.5|188.14|0
1651548500000|2022-05-03 03:28:20|191.65|188.29|191.65|188.29|191.65|188.29|191.65|188.29|0
1651548520000|2022-05-03 03:28:40|191.64|188.28|191.79|188.43|191.79|188.43|191.64|188.28|0
1651548560000|2022-05-03 03:29:20|191.86|188.5|191.93|188.57|191.93|188.57|191.86|188.5|0
1651548570000|2022-05-03 03:29:30|191.86|188.5|191.86|188.5|191.86|188.5|191.86|188.5|0
1651548580000|2022-05-03 03:29:40|191.93|188.57|192.07|188.71|192.07|188.71|191.86|188.5|0
1651548590000|2022-05-03 03:29:50|192.21|188.85|192.21|188.85|192.21|188.85|192.21|188.85|0
1651548600000|2022-05-03 03:30:00|192.07|188.71|192|188.64|192.21|188.85|192|188.64|0
1651548610000|2022-05-03 03:30:10|191.93|188.57|191.93|188.57|191.93|188.57|191.93|188.57|0
1651548620000|2022-05-03 03:30:20|192|188.64|192.21|188.85|192.21|188.85|191.93|188.57|0
1651548630000|2022-05-03 03:30:30|192.14|188.78|192.36|189|192.36|189|192.14|188.78|0
1651548650000|2022-05-03 03:30:50|192.43|189.07|192.36|189|192.43|189.07|192.36|189|0
1651548660000|2022-05-03 03:31:00|192.21|188.85|192.36|189|192.36|189|192.21|188.85|0
1651548670000|2022-05-03 03:31:10|192.5|189.14|192.5|189.14|192.5|189.14|192.5|189.14|0
1651548680000|2022-05-03 03:31:20|192.43|189.07|192.43|189.07|192.43|189.07|192.43|189.07|0
1651548690000|2022-05-03 03:31:30|192.35|188.99|192.21|188.85|192.35|188.99|192.07|188.71|0
1651548700000|2022-05-03 03:31:40|192.07|188.71|192.07|188.71|192.07|188.71|192.07|188.71|0
1651548720000|2022-05-03 03:32:00|192.14|188.78|192.21|188.85|192.21|188.85|192.14|188.78|0
1651548730000|2022-05-03 03:32:10|192.14|188.78|192.07|188.71|192.14|188.78|192.07|188.71|0
1651548740000|2022-05-03 03:32:20|192.21|188.85|192.21|188.85|192.21|188.85|192.21|188.85|0
1651548760000|2022-05-03 03:32:40|192.29|188.93|192.35|188.99|192.35|188.99|192.29|188.93|0
1651548770000|2022-05-03 03:32:50|192.21|188.85|192.21|188.85|192.21|188.85|192.21|188.85|0
1651548790000|2022-05-03 03:33:10|192.35|188.99|192.35|188.99|192.35|188.99|192.35|188.99|0
1651548800000|2022-05-03 03:33:20|192.5|189.14|192.78|189.42|192.78|189.42|192.5|189.14|0
1651548810000|2022-05-03 03:33:30|192.86|189.5|192.78|189.42|192.86|189.5|192.78|189.42|0
1651548820000|2022-05-03 03:33:40|192.86|189.5|192.78|189.42|192.86|189.5|192.78|189.42|0
1651548830000|2022-05-03 03:33:50|192.86|189.5|192.78|189.42|192.86|189.5|192.78|189.42|0
1651548840000|2022-05-03 03:34:00|192.86|189.5|192.92|189.56|192.92|189.56|192.86|189.5|0
1651548850000|2022-05-03 03:34:10|192.78|189.42|192.71|189.35|192.85|189.49|192.71|189.35|0
1651548860000|2022-05-03 03:34:20|192.64|189.28|192.92|189.56|193.07|189.71|192.64|189.28|0
1651548870000|2022-05-03 03:34:30|192.64|189.28|192.64|189.28|192.64|189.28|192.64|189.28|0
1651548880000|2022-05-03 03:34:40|192.71|189.35|192.78|189.42|192.78|189.42|192.71|189.35|0
1651548890000|2022-05-03 03:34:50|193.07|189.71|193.07|189.71|193.07|189.71|193.07|189.71|0
1651548900000|2022-05-03 03:35:00|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651548940000|2022-05-03 03:35:40|193.06|189.7|193.06|189.7|193.06|189.7|193.06|189.7|0
1651548950000|2022-05-03 03:35:50|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651548970000|2022-05-03 03:36:10|192.85|189.49|192.78|189.42|192.85|189.49|192.78|189.42|0
1651548980000|2022-05-03 03:36:20|192.49|189.13|192.35|188.99|192.49|189.13|192.28|188.92|0
1651548990000|2022-05-03 03:36:30|192.42|189.06|192.35|188.99|192.49|189.13|192.35|188.99|0
1651549000000|2022-05-03 03:36:40|192.49|189.13|192.49|189.13|192.49|189.13|192.49|189.13|0
1651549030000|2022-05-03 03:37:10|192.42|189.06|192.49|189.13|192.49|189.13|192.42|189.06|0
1651549040000|2022-05-03 03:37:20|192.35|188.99|192.21|188.85|192.35|188.99|192.21|188.85|0
1651549050000|2022-05-03 03:37:30|192.14|188.78|192.14|188.78|192.14|188.78|192.14|188.78|0
1651549060000|2022-05-03 03:37:40|192.21|188.85|192.35|188.99|192.35|188.99|192.06|188.7|0
1651549070000|2022-05-03 03:37:50|192.49|189.13|192.49|189.13|192.49|189.13|192.49|189.13|0
1651549080000|2022-05-03 03:38:00|192.35|188.99|192.49|189.13|192.49|189.13|192.35|188.99|0
1651549110000|2022-05-03 03:38:30|192.71|189.35|192.78|189.42|192.78|189.42|192.71|189.35|0
1651549140000|2022-05-03 03:39:00|192.85|189.49|192.85|189.49|192.85|189.49|192.85|189.49|0
1651549150000|2022-05-03 03:39:10|192.92|189.56|192.77|189.41|192.92|189.56|192.77|189.41|0
1651549160000|2022-05-03 03:39:20|192.85|189.49|192.77|189.41|192.85|189.49|192.77|189.41|0
1651549180000|2022-05-03 03:39:40|192.63|189.27|192.77|189.41|192.77|189.41|192.63|189.27|0
1651549190000|2022-05-03 03:39:50|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651549210000|2022-05-03 03:40:10|192.77|189.41|192.77|189.41|192.77|189.41|192.77|189.41|0
1651549220000|2022-05-03 03:40:20|192.85|189.49|192.92|189.56|192.92|189.56|192.85|189.49|0
1651549230000|2022-05-03 03:40:30|192.77|189.41|192.85|189.49|192.85|189.49|192.77|189.41|0
1651549240000|2022-05-03 03:40:40|192.92|189.56|192.77|189.41|192.92|189.56|192.77|189.41|0
1651549250000|2022-05-03 03:40:50|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651549260000|2022-05-03 03:41:00|193.06|189.7|193.06|189.7|193.06|189.7|193.06|189.7|0
1651549270000|2022-05-03 03:41:10|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651549280000|2022-05-03 03:41:20|193.06|189.7|193.06|189.7|193.06|189.7|193.06|189.7|0
1651549360000|2022-05-03 03:42:40|193.34|189.98|193.49|190.13|193.49|190.13|193.34|189.98|0
1651549380000|2022-05-03 03:43:00|193.63|190.27|193.92|190.56|193.92|190.56|193.63|190.27|0
1651549390000|2022-05-03 03:43:10|193.77|190.41|193.63|190.27|193.77|190.41|193.63|190.27|0
1651549400000|2022-05-03 03:43:20|193.49|190.13|193.49|190.13|193.49|190.13|193.42|190.06|0
1651549410000|2022-05-03 03:43:30|193.34|189.98|193.42|190.06|193.42|190.06|193.34|189.98|0
1651549420000|2022-05-03 03:43:40|193.49|190.13|193.34|189.98|193.49|190.13|193.34|189.98|0
1651549430000|2022-05-03 03:43:50|193.49|190.13|193.34|189.98|193.49|190.13|193.34|189.98|0
1651549440000|2022-05-03 03:44:00|193.42|190.06|193.49|190.13|193.49|190.13|193.34|189.98|0
1651549450000|2022-05-03 03:44:10|193.63|190.27|193.63|190.27|193.63|190.27|193.56|190.2|0
1651549460000|2022-05-03 03:44:20|193.49|190.13|193.42|190.06|193.49|190.13|193.42|190.06|0
1651549470000|2022-05-03 03:44:30|193.34|189.98|193.27|189.91|193.34|189.98|193.27|189.91|0
1651549480000|2022-05-03 03:44:40|193.34|189.98|193.48|190.12|193.48|190.12|193.34|189.98|0
1651549490000|2022-05-03 03:44:50|193.56|190.2|193.63|190.27|193.63|190.27|193.56|190.2|0
1651549500000|2022-05-03 03:45:00|193.48|190.12|193.56|190.2|193.56|190.2|193.48|190.12|0
1651549510000|2022-05-03 03:45:10|193.48|190.12|193.34|189.98|193.48|190.12|193.34|189.98|0
1651549520000|2022-05-03 03:45:20|193.27|189.91|193.2|189.84|193.27|189.91|193.2|189.84|0
1651549550000|2022-05-03 03:45:50|193.27|189.91|193.34|189.98|193.34|189.98|193.27|189.91|0
1651549560000|2022-05-03 03:46:00|193.27|189.91|193.27|189.91|193.27|189.91|193.27|189.91|0
1651549570000|2022-05-03 03:46:10|193.2|189.84|193.2|189.84|193.2|189.84|193.2|189.84|0
1651549580000|2022-05-03 03:46:20|193.34|189.98|193.27|189.91|193.34|189.98|193.27|189.91|0
1651549590000|2022-05-03 03:46:30|193.34|189.98|193.34|189.98|193.34|189.98|193.34|189.98|0
1651549600000|2022-05-03 03:46:40|193.41|190.05|193.48|190.12|193.48|190.12|193.41|190.05|0
1651549620000|2022-05-03 03:47:00|193.56|190.2|193.63|190.27|193.63|190.27|193.56|190.2|0
1651549650000|2022-05-03 03:47:30|193.48|190.12|193.41|190.05|193.48|190.12|193.41|190.05|0
1651549660000|2022-05-03 03:47:40|193.48|190.12|193.48|190.12|193.48|190.12|193.41|190.05|0
1651549680000|2022-05-03 03:48:00|193.56|190.2|193.34|189.98|193.56|190.2|193.34|189.98|0
1651549700000|2022-05-03 03:48:20|193.19|189.83|193.19|189.83|193.19|189.83|193.19|189.83|0
1651549710000|2022-05-03 03:48:30|193.05|189.69|193.05|189.69|193.05|189.69|192.91|189.55|0
1651549720000|2022-05-03 03:48:40|192.98|189.62|192.91|189.55|192.98|189.62|192.91|189.55|0
1651549740000|2022-05-03 03:49:00|193.05|189.69|193.12|189.76|193.19|189.83|193.05|189.69|0
1651549750000|2022-05-03 03:49:10|193.19|189.83|193.19|189.83|193.19|189.83|193.12|189.76|0
1651549760000|2022-05-03 03:49:20|193.34|189.98|193.34|189.98|193.34|189.98|193.34|189.98|0
1651549770000|2022-05-03 03:49:30|193.41|190.05|193.48|190.12|193.48|190.12|193.41|190.05|0
1651549780000|2022-05-03 03:49:40|193.55|190.19|193.55|190.19|193.55|190.19|193.55|190.19|0
1651549790000|2022-05-03 03:49:50|193.62|190.26|193.48|190.12|193.62|190.26|193.48|190.12|0
1651549800000|2022-05-03 03:50:00|193.41|190.05|193.48|190.12|193.48|190.12|193.41|190.05|0
1651549810000|2022-05-03 03:50:10|193.55|190.19|193.62|190.26|193.62|190.26|193.55|190.19|0
1651549820000|2022-05-03 03:50:20|193.48|190.12|193.48|190.12|193.48|190.12|193.48|190.12|0
1651549830000|2022-05-03 03:50:30|193.55|190.19|193.55|190.19|193.55|190.19|193.55|190.19|0
1651549850000|2022-05-03 03:50:50|193.62|190.26|193.62|190.26|193.7|190.34|193.62|190.26|0
1651549870000|2022-05-03 03:51:10|193.55|190.19|193.48|190.12|193.62|190.26|193.48|190.12|0
1651549880000|2022-05-03 03:51:20|193.33|189.97|193.33|189.97|193.33|189.97|193.33|189.97|0
1651549900000|2022-05-03 03:51:40|193.27|189.91|193.26|189.9|193.33|189.97|193.26|189.9|0
1651549910000|2022-05-03 03:51:50|193.19|189.83|193.19|189.83|193.19|189.83|193.19|189.83|0
1651549920000|2022-05-03 03:52:00|193.26|189.9|193.26|189.9|193.26|189.9|193.26|189.9|0
1651549930000|2022-05-03 03:52:10|193.33|189.97|193.48|190.12|193.48|190.12|193.33|189.97|0
1651549940000|2022-05-03 03:52:20|193.41|190.05|193.48|190.12|193.48|190.12|193.41|190.05|0
1651549950000|2022-05-03 03:52:30|193.33|189.97|193.33|189.97|193.33|189.97|193.33|189.97|0
1651549960000|2022-05-03 03:52:40|193.26|189.9|193.33|189.97|193.33|189.97|193.26|189.9|0
1651549990000|2022-05-03 03:53:10|193.41|190.05|193.41|190.05|193.41|190.05|193.41|190.05|0
1651550000000|2022-05-03 03:53:20|193.48|190.12|193.41|190.05|193.48|190.12|193.41|190.05|0
1651550010000|2022-05-03 03:53:30|193.48|190.12|193.47|190.11|193.48|190.12|193.47|190.11|0
1651550020000|2022-05-03 03:53:40|193.76|190.4|193.9|190.54|193.91|190.55|193.76|190.4|0
1651550040000|2022-05-03 03:54:00|193.84|190.48|194.19|190.83|194.19|190.83|193.84|190.48|0
1651550050000|2022-05-03 03:54:10|194.05|190.69|193.69|190.33|194.05|190.69|193.69|190.33|0
1651550060000|2022-05-03 03:54:20|193.76|190.4|193.62|190.26|194.05|190.69|193.62|190.26|0
1651550070000|2022-05-03 03:54:30|193.76|190.4|193.76|190.4|193.76|190.4|193.76|190.4|0
1651550090000|2022-05-03 03:54:50|193.69|190.33|193.62|190.26|193.69|190.33|193.62|190.26|0
1651550100000|2022-05-03 03:55:00|193.69|190.33|193.9|190.54|193.9|190.54|193.69|190.33|0
1651550110000|2022-05-03 03:55:10|193.83|190.47|193.76|190.4|193.9|190.54|193.76|190.4|0
1651550140000|2022-05-03 03:55:40|193.69|190.33|193.62|190.26|193.69|190.33|193.62|190.26|0
1651550150000|2022-05-03 03:55:50|193.55|190.19|193.47|190.11|193.55|190.19|193.47|190.11|0
1651550160000|2022-05-03 03:56:00|193.33|189.97|193.33|189.97|193.33|189.97|193.33|189.97|0
1651550170000|2022-05-03 03:56:10|193.4|190.04|193.4|190.04|193.4|190.04|193.4|190.04|0
1651550180000|2022-05-03 03:56:20|193.47|190.11|193.33|189.97|193.47|190.11|193.33|189.97|0
1651550190000|2022-05-03 03:56:30|193.47|190.11|193.47|190.11|193.47|190.11|193.47|190.11|0
1651550210000|2022-05-03 03:56:50|193.9|190.54|193.9|190.54|193.9|190.54|193.9|190.54|0
1651550220000|2022-05-03 03:57:00|193.76|190.4|194.04|190.68|194.04|190.68|193.69|190.33|0
1651550240000|2022-05-03 03:57:20|194.19|190.83|194.19|190.83|194.19|190.83|194.19|190.83|0
1651550250000|2022-05-03 03:57:30|194.04|190.68|194.04|190.68|194.04|190.68|193.98|190.62|0
1651550260000|2022-05-03 03:57:40|194.12|190.76|194.12|190.76|194.12|190.76|194.12|190.76|0
1651550270000|2022-05-03 03:57:50|194.04|190.68|194.04|190.68|194.04|190.68|194.04|190.68|0
1651550280000|2022-05-03 03:58:00|194.12|190.76|194.04|190.68|194.12|190.76|194.04|190.68|0
1651550290000|2022-05-03 03:58:10|194.19|190.83|194.19|190.83|194.19|190.83|194.19|190.83|0
1651550300000|2022-05-03 03:58:20|194.26|190.9|194.69|191.33|194.69|191.33|194.26|190.9|0
1651550310000|2022-05-03 03:58:30|194.76|191.4|194.62|191.26|194.76|191.4|194.62|191.26|0
1651550320000|2022-05-03 03:58:40|194.47|191.11|194.55|191.19|194.55|191.19|194.47|191.11|0
1651550330000|2022-05-03 03:58:50|194.62|191.26|194.62|191.26|194.62|191.26|194.55|191.19|0
1651550340000|2022-05-03 03:59:00|194.69|191.33|194.76|191.4|194.76|191.4|194.62|191.26|0
1651550350000|2022-05-03 03:59:10|194.62|191.26|194.47|191.11|194.62|191.26|194.47|191.11|0
1651550360000|2022-05-03 03:59:20|194.33|190.97|194.47|191.11|194.47|191.11|194.33|190.97|0
1651550370000|2022-05-03 03:59:30|194.33|190.97|194.4|191.04|194.47|191.11|194.33|190.97|0
1651550380000|2022-05-03 03:59:40|194.33|190.97|194.33|190.97|194.33|190.97|194.33|190.97|0
1651550390000|2022-05-03 03:59:50|194.26|190.9|194.19|190.83|194.26|190.9|194.19|190.83|0
1651550400000|2022-05-03 04:00:00|194.26|190.9|194.19|190.83|194.26|190.9|194.19|190.83|0
1651550410000|2022-05-03 04:00:10|194.04|190.68|193.9|190.54|194.04|190.68|193.9|190.54|0
1651550420000|2022-05-03 04:00:20|193.83|190.47|193.9|190.54|193.9|190.54|193.83|190.47|0
1651550430000|2022-05-03 04:00:30|193.75|190.39|193.83|190.47|193.9|190.54|193.75|190.39|0
1651550440000|2022-05-03 04:00:40|193.97|190.61|193.75|190.39|194.04|190.68|193.75|190.39|0
1651550450000|2022-05-03 04:00:50|193.61|190.25|193.61|190.25|193.61|190.25|193.61|190.25|0
1651550460000|2022-05-03 04:01:00|193.68|190.32|193.61|190.25|193.68|190.32|193.61|190.25|0
1651550470000|2022-05-03 04:01:10|193.68|190.32|193.47|190.11|193.68|190.32|193.47|190.11|0
1651550490000|2022-05-03 04:01:30|193.61|190.25|193.75|190.39|193.75|190.39|193.61|190.25|0
1651550500000|2022-05-03 04:01:40|193.68|190.32|193.75|190.39|193.75|190.39|193.68|190.32|0
1651550510000|2022-05-03 04:01:50|193.68|190.32|193.75|190.39|193.75|190.39|193.61|190.25|0
1651550520000|2022-05-03 04:02:00|193.83|190.47|193.75|190.39|193.83|190.47|193.75|190.39|0
1651550560000|2022-05-03 04:02:40|193.9|190.54|193.83|190.47|193.9|190.54|193.61|190.25|0
1651550570000|2022-05-03 04:02:50|193.9|190.54|193.83|190.47|193.9|190.54|193.75|190.39|0
1651550580000|2022-05-03 04:03:00|193.75|190.39|193.89|190.53|193.89|190.53|193.75|190.39|0
1651550630000|2022-05-03 04:03:50|193.97|190.61|193.97|190.61|193.97|190.61|193.97|190.61|0
1651550640000|2022-05-03 04:04:00|194.11|190.75|194.11|190.75|194.18|190.82|194.11|190.75|0
1651550650000|2022-05-03 04:04:10|194.18|190.82|194.18|190.82|194.18|190.82|194.18|190.82|0
1651550660000|2022-05-03 04:04:20|194.26|190.9|194.61|191.25|194.61|191.25|194.26|190.9|0
1651550670000|2022-05-03 04:04:30|195.48|192.12|195.26|191.9|195.48|192.12|195.26|191.9|0
1651550680000|2022-05-03 04:04:40|195.19|191.83|195.33|191.97|195.33|191.97|195.19|191.83|0
1651550690000|2022-05-03 04:04:50|195.26|191.9|195.19|191.83|195.33|191.97|195.19|191.83|0
1651550700000|2022-05-03 04:05:00|195.04|191.68|194.9|191.54|195.04|191.68|194.9|191.54|0
1651550710000|2022-05-03 04:05:10|194.97|191.61|194.9|191.54|195.04|191.68|194.9|191.54|0
1651550720000|2022-05-03 04:05:20|194.75|191.39|194.83|191.47|194.9|191.54|194.75|191.39|0
1651550730000|2022-05-03 04:05:30|194.9|191.54|194.9|191.54|194.9|191.54|194.9|191.54|0
1651550740000|2022-05-03 04:05:40|194.97|191.61|195.04|191.68|195.04|191.68|194.97|191.61|0
1651550760000|2022-05-03 04:06:00|194.97|191.61|194.9|191.54|194.97|191.61|194.9|191.54|0
1651550770000|2022-05-03 04:06:10|194.83|191.47|194.75|191.39|194.9|191.54|194.75|191.39|0
1651550790000|2022-05-03 04:06:30|194.61|191.25|194.61|191.25|194.61|191.25|194.61|191.25|0
1651550830000|2022-05-03 04:07:10|194.47|191.11|194.46|191.1|194.47|191.11|194.46|191.1|0
1651550840000|2022-05-03 04:07:20|194.32|190.96|194.32|190.96|194.32|190.96|194.32|190.96|0
1651550850000|2022-05-03 04:07:30|194.4|191.04|194.4|191.04|194.4|191.04|194.4|191.04|0
1651550860000|2022-05-03 04:07:40|194.46|191.1|194.46|191.1|194.46|191.1|194.46|191.1|0
1651550870000|2022-05-03 04:07:50|194.4|191.04|194.4|191.04|194.4|191.04|194.4|191.04|0
1651550880000|2022-05-03 04:08:00|194.32|190.96|194.46|191.1|194.46|191.1|194.32|190.96|0
1651550890000|2022-05-03 04:08:10|194.32|190.96|194.25|190.89|194.32|190.96|194.25|190.89|0
1651550910000|2022-05-03 04:08:30|194.32|190.96|194.32|190.96|194.32|190.96|194.32|190.96|0
1651550920000|2022-05-03 04:08:40|194.18|190.82|194.18|190.82|194.18|190.82|194.18|190.82|0
1651550930000|2022-05-03 04:08:50|194.03|190.67|194.03|190.67|194.03|190.67|194.03|190.67|0
1651550940000|2022-05-03 04:09:00|194.18|190.82|194.03|190.67|194.18|190.82|193.89|190.53|0
1651550950000|2022-05-03 04:09:10|193.89|190.53|193.74|190.38|193.89|190.53|193.74|190.38|0
1651550960000|2022-05-03 04:09:20|193.89|190.53|193.6|190.24|193.89|190.53|193.6|190.24|0
1651550970000|2022-05-03 04:09:30|193.46|190.1|193.46|190.1|193.46|190.1|193.46|190.1|0
1651550980000|2022-05-03 04:09:40|193.53|190.17|193.31|189.95|193.53|190.17|193.31|189.95|0
1651550990000|2022-05-03 04:09:50|193.53|190.17|193.53|190.17|193.6|190.24|193.53|190.17|0
1651551000000|2022-05-03 04:10:00|193.46|190.1|193.31|189.95|193.46|190.1|193.31|189.95|0
1651551010000|2022-05-03 04:10:10|193.17|189.81|193.17|189.81|193.17|189.81|193.17|189.81|0
1651551020000|2022-05-03 04:10:20|193.31|189.95|193.46|190.1|193.46|190.1|193.31|189.95|0
1651551030000|2022-05-03 04:10:30|193.53|190.17|193.53|190.17|193.53|190.17|193.53|190.17|0
1651551040000|2022-05-03 04:10:40|193.46|190.1|193.39|190.03|193.46|190.1|193.39|190.03|0
1651551050000|2022-05-03 04:10:50|193.46|190.1|193.46|190.1|193.46|190.1|193.46|190.1|0
1651551060000|2022-05-03 04:11:00|193.53|190.17|193.53|190.17|193.53|190.17|193.53|190.17|0
1651551070000|2022-05-03 04:11:10|193.6|190.24|193.53|190.17|193.6|190.24|193.53|190.17|0
1651551080000|2022-05-03 04:11:20|193.46|190.1|193.39|190.03|193.46|190.1|193.39|190.03|0
1651551090000|2022-05-03 04:11:30|193.46|190.1|193.31|189.95|193.46|190.1|193.31|189.95|0
1651551100000|2022-05-03 04:11:40|193.24|189.88|193.17|189.81|193.24|189.88|193.17|189.81|0
1651551110000|2022-05-03 04:11:50|193.31|189.95|193.17|189.81|193.31|189.95|193.17|189.81|0
1651551140000|2022-05-03 04:12:20|193.1|189.74|193.31|189.95|193.31|189.95|193.1|189.74|0
1651551150000|2022-05-03 04:12:30|193.45|190.09|193.39|190.03|193.45|190.09|193.31|189.95|0
1651551160000|2022-05-03 04:12:40|193.45|190.09|193.45|190.09|193.45|190.09|193.45|190.09|0
1651551180000|2022-05-03 04:13:00|193.39|190.03|193.45|190.09|193.45|190.09|193.38|190.02|0
1651551200000|2022-05-03 04:13:20|193.38|190.02|193.31|189.95|193.38|190.02|193.31|189.95|0
1651551250000|2022-05-03 04:14:10|193.24|189.88|193.24|189.88|193.24|189.88|193.24|189.88|0
1651551260000|2022-05-03 04:14:20|193.17|189.81|193.17|189.81|193.17|189.81|193.17|189.81|0
1651551290000|2022-05-03 04:14:50|193.24|189.88|193.31|189.95|193.31|189.95|193.24|189.88|0
1651551300000|2022-05-03 04:15:00|193.17|189.81|193.17|189.81|193.17|189.81|193.17|189.81|0
1651551310000|2022-05-03 04:15:10|193.16|189.8|193.16|189.8|193.16|189.8|193.16|189.8|0
1651551320000|2022-05-03 04:15:20|193.02|189.66|193.02|189.66|193.02|189.66|193.02|189.66|0
1651551340000|2022-05-03 04:15:40|193.16|189.8|193.16|189.8|193.16|189.8|193.16|189.8|0
1651551350000|2022-05-03 04:15:50|193.02|189.66|193.02|189.66|193.02|189.66|193.02|189.66|0
1651551390000|2022-05-03 04:16:30|193.31|189.95|193.31|189.95|193.31|189.95|193.31|189.95|0
1651551410000|2022-05-03 04:16:50|193.45|190.09|193.38|190.02|193.45|190.09|193.38|190.02|0
1651551420000|2022-05-03 04:17:00|193.45|190.09|193.45|190.09|193.45|190.09|193.45|190.09|0
1651551430000|2022-05-03 04:17:10|193.52|190.16|193.59|190.23|193.59|190.23|193.52|190.16|0
1651551450000|2022-05-03 04:17:30|193.67|190.31|193.59|190.23|193.67|190.31|193.59|190.23|0
1651551460000|2022-05-03 04:17:40|193.74|190.38|193.59|190.23|193.74|190.38|193.59|190.23|0
1651551470000|2022-05-03 04:17:50|193.74|190.38|193.74|190.38|193.74|190.38|193.74|190.38|0
1651551480000|2022-05-03 04:18:00|193.67|190.31|193.67|190.31|193.67|190.31|193.59|190.23|0
1651551490000|2022-05-03 04:18:10|193.73|190.37|193.67|190.31|193.73|190.37|193.67|190.31|0
1651551500000|2022-05-03 04:18:20|193.73|190.37|193.73|190.37|193.73|190.37|193.73|190.37|0
1651551510000|2022-05-03 04:18:30|193.67|190.31|193.73|190.37|193.73|190.37|193.67|190.31|0
1651551540000|2022-05-03 04:19:00|193.95|190.59|194.02|190.66|194.02|190.66|193.95|190.59|0
1651551550000|2022-05-03 04:19:10|193.95|190.59|193.88|190.52|194.02|190.66|193.88|190.52|0
1651551560000|2022-05-03 04:19:20|193.95|190.59|194.02|190.66|194.02|190.66|193.95|190.59|0
1651551570000|2022-05-03 04:19:30|193.95|190.59|193.95|190.59|193.95|190.59|193.95|190.59|0
1651551580000|2022-05-03 04:19:40|194.02|190.66|194.02|190.66|194.02|190.66|194.02|190.66|0
1651551680000|2022-05-03 04:21:20|193.88|190.52|193.87|190.51|193.88|190.52|193.87|190.51|0
1651551700000|2022-05-03 04:21:40|193.73|190.37|193.73|190.37|193.73|190.37|193.73|190.37|0
1651551710000|2022-05-03 04:21:50|193.87|190.51|193.87|190.51|193.87|190.51|193.87|190.51|0
1651551720000|2022-05-03 04:22:00|193.73|190.37|193.73|190.37|193.73|190.37|193.73|190.37|0
1651551740000|2022-05-03 04:22:20|193.59|190.23|193.59|190.23|193.59|190.23|193.44|190.08|0
1651551760000|2022-05-03 04:22:40|193.73|190.37|193.73|190.37|193.8|190.44|193.73|190.37|0
1651551770000|2022-05-03 04:22:50|193.8|190.44|193.87|190.51|193.87|190.51|193.8|190.44|0
1651551780000|2022-05-03 04:23:00|194.02|190.66|194.09|190.73|194.09|190.73|194.02|190.66|0
1651551790000|2022-05-03 04:23:10|194.16|190.8|194.09|190.73|194.23|190.87|194.09|190.73|0
1651551820000|2022-05-03 04:23:40|194.02|190.66|194.02|190.66|194.02|190.66|194.02|190.66|0
1651551830000|2022-05-03 04:23:50|194.16|190.8|194.09|190.73|194.16|190.8|194.09|190.73|0
1651551840000|2022-05-03 04:24:00|194.16|190.8|194.02|190.66|194.16|190.8|194.02|190.66|0
1651551850000|2022-05-03 04:24:10|194.09|190.73|193.95|190.59|194.09|190.73|193.95|190.59|0
1651551860000|2022-05-03 04:24:20|193.87|190.51|193.87|190.51|193.87|190.51|193.87|190.51|0
1651551890000|2022-05-03 04:24:50|193.8|190.44|193.87|190.51|193.87|190.51|193.73|190.37|0
1651551900000|2022-05-03 04:25:00|194.01|190.65|194.01|190.65|194.01|190.65|194.01|190.65|0
1651551910000|2022-05-03 04:25:10|193.87|190.51|193.95|190.59|193.95|190.59|193.87|190.51|0
1651551920000|2022-05-03 04:25:20|194.01|190.65|193.95|190.59|194.01|190.65|193.95|190.59|0
1651551930000|2022-05-03 04:25:30|193.94|190.58|193.94|190.58|193.94|190.58|193.94|190.58|0
1651551940000|2022-05-03 04:25:40|194.01|190.65|193.94|190.58|194.01|190.65|193.94|190.58|0
1651551950000|2022-05-03 04:25:50|194.01|190.65|194.09|190.73|194.09|190.73|194.01|190.65|0
1651551960000|2022-05-03 04:26:00|194.16|190.8|194.16|190.8|194.16|190.8|194.16|190.8|0
1651551990000|2022-05-03 04:26:30|194.09|190.73|194.16|190.8|194.16|190.8|194.09|190.73|0
1651552000000|2022-05-03 04:26:40|194.01|190.65|194.01|190.65|194.01|190.65|194.01|190.65|0
1651552060000|2022-05-03 04:27:40|193.94|190.58|193.87|190.51|193.94|190.58|193.87|190.51|0
1651552070000|2022-05-03 04:27:50|193.94|190.58|194.01|190.65|194.01|190.65|193.94|190.58|0
1651552090000|2022-05-03 04:28:10|194.09|190.73|194.09|190.73|194.09|190.73|194.09|190.73|0
1651552100000|2022-05-03 04:28:20|194.01|190.65|194.09|190.73|194.15|190.79|194.01|190.65|0
1651552110000|2022-05-03 04:28:30|194.15|190.79|194.15|190.79|194.15|190.79|194.15|190.79|0
1651552120000|2022-05-03 04:28:40|194.09|190.73|194.01|190.65|194.09|190.73|194.01|190.65|0
1651552130000|2022-05-03 04:28:50|193.94|190.58|193.8|190.44|193.94|190.58|193.8|190.44|0
1651552140000|2022-05-03 04:29:00|193.72|190.36|193.72|190.36|193.8|190.44|193.72|190.36|0
1651552150000|2022-05-03 04:29:10|193.87|190.51|193.87|190.51|193.87|190.51|193.87|190.51|0
1651552160000|2022-05-03 04:29:20|194.01|190.65|194.01|190.65|194.01|190.65|194.01|190.65|0
1651552170000|2022-05-03 04:29:30|193.94|190.58|194.08|190.72|194.08|190.72|193.94|190.58|0
1651552180000|2022-05-03 04:29:40|194.15|190.79|194.23|190.87|194.23|190.87|194.15|190.79|0
1651552190000|2022-05-03 04:29:50|194.3|190.94|194.3|190.94|194.3|190.94|194.3|190.94|0
1651552200000|2022-05-03 04:30:00|194.23|190.87|193.87|190.51|194.23|190.87|193.87|190.51|0
1651552210000|2022-05-03 04:30:10|193.72|190.36|193.87|190.51|193.87|190.51|193.58|190.22|0
1651552220000|2022-05-03 04:30:20|194.01|190.65|194.44|191.08|194.58|191.22|194.01|190.65|0
1651552230000|2022-05-03 04:30:30|194.51|191.15|194.73|191.37|194.95|191.59|194.51|191.15|0
1651552240000|2022-05-03 04:30:40|194.51|191.15|194.23|190.87|194.51|191.15|194.08|190.72|0
1651552250000|2022-05-03 04:30:50|193.86|190.5|193.58|190.22|193.86|190.5|193.58|190.22|0
1651552260000|2022-05-03 04:31:00|193.43|190.07|193.86|190.5|193.86|190.5|193.43|190.07|0
1651552270000|2022-05-03 04:31:10|194.01|190.65|194.15|190.79|194.23|190.87|194.01|190.65|0
1651552280000|2022-05-03 04:31:20|194.01|190.65|193.29|189.93|194.01|190.65|193.29|189.93|0
1651552290000|2022-05-03 04:31:30|193|189.64|192.86|189.5|193|189.64|192.86|189.5|0
1651552300000|2022-05-03 04:31:40|193|189.64|193.15|189.79|193.15|189.79|193|189.64|0
1651552310000|2022-05-03 04:31:50|193.29|189.93|193.08|189.72|193.29|189.93|193.08|189.72|0
1651552320000|2022-05-03 04:32:00|193.15|189.79|192.72|189.36|193.15|189.79|192.72|189.36|0
1651552330000|2022-05-03 04:32:10|192.86|189.5|192.86|189.5|192.86|189.5|192.79|189.43|0
1651552340000|2022-05-03 04:32:20|192.79|189.43|192.79|189.43|192.86|189.5|192.79|189.43|0
1651552350000|2022-05-03 04:32:30|192.72|189.36|192.51|189.15|192.72|189.36|192.51|189.15|0
1651552360000|2022-05-03 04:32:40|192.57|189.21|192.43|189.07|192.65|189.29|192.43|189.07|0
1651552370000|2022-05-03 04:32:50|192.36|189|192.29|188.93|192.43|189.07|192.29|188.93|0
1651552380000|2022-05-03 04:33:00|192.36|189|192.57|189.21|192.57|189.21|192.36|189|0
1651552390000|2022-05-03 04:33:10|192.72|189.36|192.57|189.21|192.72|189.36|192.57|189.21|0
1651552400000|2022-05-03 04:33:20|192.65|189.29|192.65|189.29|192.65|189.29|192.65|189.29|0
1651552410000|2022-05-03 04:33:30|192.57|189.21|192.72|189.36|192.72|189.36|192.57|189.21|0
1651552420000|2022-05-03 04:33:40|192.86|189.5|192.86|189.5|192.86|189.5|192.86|189.5|0
1651552430000|2022-05-03 04:33:50|192.79|189.43|192.65|189.29|192.79|189.43|192.65|189.29|0
1651552440000|2022-05-03 04:34:00|192.57|189.21|192.57|189.21|192.72|189.36|192.57|189.21|0
1651552450000|2022-05-03 04:34:10|192.71|189.35|192.71|189.35|192.71|189.35|192.71|189.35|0
1651552460000|2022-05-03 04:34:20|192.57|189.21|192.29|188.93|192.57|189.21|192.29|188.93|0
1651552470000|2022-05-03 04:34:30|192.36|189|192.43|189.07|192.43|189.07|192.29|188.93|0
1651552480000|2022-05-03 04:34:40|192.36|189|192.36|189|192.43|189.07|192.36|189|0
1651552490000|2022-05-03 04:34:50|192.43|189.07|192.36|189|192.57|189.21|192.36|189|0
1651552500000|2022-05-03 04:35:00|192.43|189.07|192.43|189.07|192.43|189.07|192.36|189|0
1651552510000|2022-05-03 04:35:10|192.29|188.93|192.36|189|192.36|189|192.29|188.93|0
1651552520000|2022-05-03 04:35:20|192.29|188.93|192.22|188.86|192.43|189.07|192.22|188.86|0
1651552530000|2022-05-03 04:35:30|192.14|188.78|192.28|188.92|192.28|188.92|192.14|188.78|0
1651552540000|2022-05-03 04:35:40|192.43|189.07|192.36|189|192.57|189.21|192.36|189|0
1651552550000|2022-05-03 04:35:50|192.43|189.07|192.36|189|192.43|189.07|192.28|188.92|0
1651552560000|2022-05-03 04:36:00|192.28|188.92|192.36|189|192.36|189|192.28|188.92|0
1651552570000|2022-05-03 04:36:10|192.28|188.92|192.28|188.92|192.28|188.92|192.28|188.92|0
1651552580000|2022-05-03 04:36:20|192.43|189.07|192.43|189.07|192.5|189.14|192.43|189.07|0
1651552590000|2022-05-03 04:36:30|192.57|189.21|192.43|189.07|192.57|189.21|192.43|189.07|0
1651552600000|2022-05-03 04:36:40|192.57|189.21|192.64|189.28|192.64|189.28|192.57|189.21|0
1651552610000|2022-05-03 04:36:50|192.71|189.35|192.71|189.35|192.71|189.35|192.64|189.28|0
1651552620000|2022-05-03 04:37:00|192.79|189.43|192.79|189.43|192.79|189.43|192.79|189.43|0
1651552630000|2022-05-03 04:37:10|192.71|189.35|192.71|189.35|192.71|189.35|192.71|189.35|0
1651552660000|2022-05-03 04:37:40|192.64|189.28|192.85|189.49|192.85|189.49|192.64|189.28|0
1651552670000|2022-05-03 04:37:50|192.79|189.43|192.79|189.43|192.79|189.43|192.71|189.35|0
1651552680000|2022-05-03 04:38:00|192.71|189.35|192.71|189.35|192.71|189.35|192.64|189.28|0
1651552690000|2022-05-03 04:38:10|192.79|189.43|192.85|189.49|192.85|189.49|192.79|189.43|0
1651552700000|2022-05-03 04:38:20|192.78|189.42|192.78|189.42|192.78|189.42|192.71|189.35|0
1651552710000|2022-05-03 04:38:30|192.85|189.49|192.78|189.42|192.85|189.49|192.78|189.42|0
1651552720000|2022-05-03 04:38:40|192.71|189.35|192.71|189.35|192.71|189.35|192.71|189.35|0
1651552730000|2022-05-03 04:38:50|192.93|189.57|192.85|189.49|192.93|189.57|192.85|189.49|0
1651552740000|2022-05-03 04:39:00|192.93|189.57|192.78|189.42|192.93|189.57|192.71|189.35|0
1651552750000|2022-05-03 04:39:10|192.71|189.35|192.71|189.35|192.71|189.35|192.71|189.35|0
1651552760000|2022-05-03 04:39:20|192.64|189.28|192.71|189.35|192.71|189.35|192.64|189.28|0
1651552770000|2022-05-03 04:39:30|192.78|189.42|192.71|189.35|192.78|189.42|192.71|189.35|0
1651552780000|2022-05-03 04:39:40|192.78|189.42|192.78|189.42|192.78|189.42|192.78|189.42|0
1651552790000|2022-05-03 04:39:50|192.85|189.49|192.85|189.49|192.85|189.49|192.85|189.49|0
1651552800000|2022-05-03 04:40:00|192.93|189.57|193.14|189.78|193.14|189.78|192.93|189.57|0
1651552810000|2022-05-03 04:40:10|193.28|189.92|193.28|189.92|193.28|189.92|193.28|189.92|0
1651552820000|2022-05-03 04:40:20|193.42|190.06|193.36|190|193.42|190.06|193.36|190|0
1651552830000|2022-05-03 04:40:30|193.28|189.92|193.21|189.85|193.28|189.92|193.21|189.85|0
1651552840000|2022-05-03 04:40:40|193.14|189.78|193.28|189.92|193.28|189.92|193.14|189.78|0
1651552850000|2022-05-03 04:40:50|193.42|190.06|193.42|190.06|193.42|190.06|193.35|189.99|0
1651552860000|2022-05-03 04:41:00|193.35|189.99|193.42|190.06|193.42|190.06|193.28|189.92|0
1651552870000|2022-05-03 04:41:10|193.5|190.14|193.71|190.35|193.71|190.35|193.5|190.14|0
1651552880000|2022-05-03 04:41:20|193.64|190.28|193.64|190.28|193.71|190.35|193.64|190.28|0
1651552890000|2022-05-03 04:41:30|193.28|189.92|193.28|189.92|193.28|189.92|193.21|189.85|0
1651552900000|2022-05-03 04:41:40|193.5|190.14|193.35|189.99|193.5|190.14|193.35|189.99|0
1651552910000|2022-05-03 04:41:50|193.14|189.78|192.92|189.56|193.14|189.78|192.92|189.56|0
1651552920000|2022-05-03 04:42:00|193.07|189.71|192.92|189.56|193.07|189.71|192.92|189.56|0
1651552940000|2022-05-03 04:42:20|192.85|189.49|192.64|189.28|192.85|189.49|192.64|189.28|0
1651552950000|2022-05-03 04:42:30|192.71|189.35|192.85|189.49|192.85|189.49|192.71|189.35|0
1651552960000|2022-05-03 04:42:40|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651552970000|2022-05-03 04:42:50|192.85|189.49|192.64|189.28|192.85|189.49|192.64|189.28|0
1651552980000|2022-05-03 04:43:00|192.56|189.2|192.56|189.2|192.56|189.2|192.56|189.2|0
1651552990000|2022-05-03 04:43:10|192.49|189.13|192.56|189.2|192.56|189.2|192.49|189.13|0
1651553000000|2022-05-03 04:43:20|192.99|189.63|192.99|189.63|192.99|189.63|192.99|189.63|0
1651553010000|2022-05-03 04:43:30|193.13|189.77|193.13|189.77|193.13|189.77|193.13|189.77|0
1651553020000|2022-05-03 04:43:40|193.07|189.71|192.99|189.63|193.07|189.71|192.99|189.63|0
1651553030000|2022-05-03 04:43:50|193.07|189.71|192.92|189.56|193.07|189.71|192.92|189.56|0
1651553040000|2022-05-03 04:44:00|192.78|189.42|192.7|189.34|192.78|189.42|192.7|189.34|0
1651553050000|2022-05-03 04:44:10|192.78|189.42|192.64|189.28|192.78|189.42|192.64|189.28|0
1651553060000|2022-05-03 04:44:20|192.49|189.13|192.28|188.92|192.49|189.13|192.28|188.92|0
1651553070000|2022-05-03 04:44:30|192.78|189.42|192.7|189.34|192.78|189.42|192.7|189.34|0
1651553090000|2022-05-03 04:44:50|192.85|189.49|192.85|189.49|192.85|189.49|192.85|189.49|0
1651553100000|2022-05-03 04:45:00|192.99|189.63|192.85|189.49|192.99|189.63|192.85|189.49|0
1651553110000|2022-05-03 04:45:10|192.99|189.63|192.92|189.56|192.99|189.63|192.92|189.56|0
1651553120000|2022-05-03 04:45:20|192.85|189.49|192.85|189.49|192.85|189.49|192.85|189.49|0
1651553130000|2022-05-03 04:45:30|192.78|189.42|192.85|189.49|192.85|189.49|192.78|189.42|0
1651553140000|2022-05-03 04:45:40|193.13|189.77|193.13|189.77|193.13|189.77|193.13|189.77|0
1651553150000|2022-05-03 04:45:50|193.27|189.91|193.13|189.77|193.27|189.91|193.13|189.77|0
1651553190000|2022-05-03 04:46:30|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651553200000|2022-05-03 04:46:40|192.84|189.48|192.84|189.48|192.84|189.48|192.84|189.48|0
1651553210000|2022-05-03 04:46:50|192.99|189.63|192.99|189.63|192.99|189.63|192.99|189.63|0
1651553220000|2022-05-03 04:47:00|192.92|189.56|192.92|189.56|192.92|189.56|192.92|189.56|0
1651553230000|2022-05-03 04:47:10|192.84|189.48|192.84|189.48|192.84|189.48|192.84|189.48|0
1651553240000|2022-05-03 04:47:20|192.78|189.42|192.84|189.48|192.84|189.48|192.7|189.34|0
1651553250000|2022-05-03 04:47:30|192.99|189.63|192.99|189.63|192.99|189.63|192.99|189.63|0
1651553260000|2022-05-03 04:47:40|192.84|189.48|192.84|189.48|192.84|189.48|192.84|189.48|0
1651553280000|2022-05-03 04:48:00|192.77|189.41|192.77|189.41|192.77|189.41|192.77|189.41|0
1651553290000|2022-05-03 04:48:10|192.84|189.48|192.77|189.41|192.84|189.48|192.77|189.41|0
1651553300000|2022-05-03 04:48:20|192.7|189.34|192.7|189.34|192.7|189.34|192.63|189.27|0
1651553310000|2022-05-03 04:48:30|192.92|189.56|193.2|189.84|193.27|189.91|192.92|189.56|0
1651553320000|2022-05-03 04:48:40|193.27|189.91|193.41|190.05|193.41|190.05|193.27|189.91|0
1651553330000|2022-05-03 04:48:50|193.56|190.2|193.27|189.91|193.56|190.2|193.27|189.91|0
1651553350000|2022-05-03 04:49:10|193.35|189.99|193.41|190.05|193.41|190.05|193.35|189.99|0
1651553360000|2022-05-03 04:49:20|193.7|190.34|193.99|190.63|193.99|190.63|193.7|190.34|0
1651553370000|2022-05-03 04:49:30|194.28|190.92|194.13|190.77|194.28|190.92|194.13|190.77|0
1651553380000|2022-05-03 04:49:40|194.06|190.7|194.06|190.7|194.13|190.77|194.06|190.7|0
1651553390000|2022-05-03 04:49:50|194.21|190.85|194.27|190.91|194.27|190.91|194.21|190.85|0
1651553400000|2022-05-03 04:50:00|194.35|190.99|194.13|190.77|194.42|191.06|194.13|190.77|0
1651553410000|2022-05-03 04:50:10|194.06|190.7|194.06|190.7|194.13|190.77|194.06|190.7|0
1651553420000|2022-05-03 04:50:20|194.13|190.77|194.06|190.7|194.13|190.77|194.06|190.7|0
1651553430000|2022-05-03 04:50:30|193.92|190.56|193.99|190.63|193.99|190.63|193.84|190.48|0
1651553440000|2022-05-03 04:50:40|193.92|190.56|193.99|190.63|194.06|190.7|193.92|190.56|0
1651553450000|2022-05-03 04:50:50|194.06|190.7|193.99|190.63|194.06|190.7|193.99|190.63|0
1651553460000|2022-05-03 04:51:00|194.06|190.7|194.85|191.49|194.99|191.63|194.06|190.7|0
1651553470000|2022-05-03 04:51:10|194.78|191.42|194.7|191.34|194.85|191.49|194.7|191.34|0
1651553480000|2022-05-03 04:51:20|194.56|191.2|194.42|191.06|194.56|191.2|194.35|190.99|0
1651553490000|2022-05-03 04:51:30|194.35|190.99|194.35|190.99|194.35|190.99|194.35|190.99|0
1651553500000|2022-05-03 04:51:40|194.27|190.91|194.27|190.91|194.27|190.91|194.27|190.91|0
1651553510000|2022-05-03 04:51:50|192.84|189.48|193.27|189.91|193.27|189.91|192.84|189.48|0
1651553520000|2022-05-03 04:52:00|193.12|189.76|193.41|190.05|193.41|190.05|193.12|189.76|0
1651553530000|2022-05-03 04:52:10|193.34|189.98|193.41|190.05|193.41|190.05|193.34|189.98|0
1651553540000|2022-05-03 04:52:20|193.27|189.91|193.41|190.05|193.41|190.05|193.27|189.91|0
1651553550000|2022-05-03 04:52:30|193.55|190.19|193.7|190.34|193.7|190.34|193.55|190.19|0
1651553570000|2022-05-03 04:52:50|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1651553580000|2022-05-03 04:53:00|193.98|190.62|193.84|190.48|193.98|190.62|193.84|190.48|0
1651553590000|2022-05-03 04:53:10|193.98|190.62|193.98|190.62|193.98|190.62|193.98|190.62|0
1651553600000|2022-05-03 04:53:20|194.13|190.77|194.13|190.77|194.13|190.77|194.13|190.77|0
1651553610000|2022-05-03 04:53:30|193.98|190.62|193.84|190.48|193.98|190.62|193.77|190.41|0
1651553620000|2022-05-03 04:53:40|193.98|190.62|193.98|190.62|193.98|190.62|193.98|190.62|0
1651553630000|2022-05-03 04:53:50|194.06|190.7|194.13|190.77|194.13|190.77|194.06|190.7|0
1651553640000|2022-05-03 04:54:00|194.2|190.84|194.49|191.13|194.49|191.13|194.2|190.84|0
1651553650000|2022-05-03 04:54:10|193.12|189.76|193.55|190.19|193.55|190.19|193.12|189.76|0
1651553660000|2022-05-03 04:54:20|193.63|190.27|193.63|190.27|193.63|190.27|193.55|190.19|0
1651553670000|2022-05-03 04:54:30|193.55|190.19|193.77|190.41|193.77|190.41|193.55|190.19|0
1651553680000|2022-05-03 04:54:40|193.7|190.34|193.7|190.34|193.7|190.34|193.63|190.27|0
1651553690000|2022-05-03 04:54:50|193.69|190.33|193.98|190.62|193.98|190.62|193.69|190.33|0
1651553700000|2022-05-03 04:55:00|193.69|190.33|193.84|190.48|193.98|190.62|193.69|190.33|0
1651553710000|2022-05-03 04:55:10|193.98|190.62|194.13|190.77|194.13|190.77|193.98|190.62|0
1651553720000|2022-05-03 04:55:20|194.27|190.91|194.34|190.98|194.34|190.98|194.27|190.91|0
1651553730000|2022-05-03 04:55:30|194.27|190.91|194.27|190.91|194.34|190.98|194.27|190.91|0
1651553740000|2022-05-03 04:55:40|194.41|191.05|194.41|191.05|194.41|191.05|194.41|191.05|0
1651553750000|2022-05-03 04:55:50|194.34|190.98|194.34|190.98|194.34|190.98|194.27|190.91|0
1651553760000|2022-05-03 04:56:00|194.41|191.05|194.77|191.41|194.77|191.41|194.41|191.05|0
1651553770000|2022-05-03 04:56:10|194.84|191.48|194.99|191.63|194.99|191.63|194.84|191.48|0
1651553780000|2022-05-03 04:56:20|194.84|191.48|194.84|191.48|194.84|191.48|194.84|191.48|0
1651553790000|2022-05-03 04:56:30|194.92|191.56|194.84|191.48|194.92|191.56|194.84|191.48|0
1651553800000|2022-05-03 04:56:40|194.7|191.34|194.77|191.41|194.77|191.41|194.7|191.34|0
1651553810000|2022-05-03 04:56:50|194.7|191.34|194.84|191.48|194.84|191.48|194.7|191.34|0
1651553820000|2022-05-03 04:57:00|194.99|191.63|194.92|191.56|194.99|191.63|194.92|191.56|0
1651553830000|2022-05-03 04:57:10|194.84|191.48|194.92|191.56|194.92|191.56|194.84|191.48|0
1651553840000|2022-05-03 04:57:20|194.84|191.48|194.84|191.48|194.84|191.48|194.84|191.48|0
1651553860000|2022-05-03 04:57:40|194.99|191.63|194.99|191.63|194.99|191.63|194.99|191.63|0
1651553870000|2022-05-03 04:57:50|195.06|191.7|194.99|191.63|195.06|191.7|194.99|191.63|0
1651553880000|2022-05-03 04:58:00|195.06|191.7|194.7|191.34|195.06|191.7|194.7|191.34|0
1651553890000|2022-05-03 04:58:10|194.84|191.48|194.84|191.48|194.84|191.48|194.84|191.48|0
1651553900000|2022-05-03 04:58:20|194.99|191.63|195.06|191.7|195.06|191.7|194.99|191.63|0
1651553910000|2022-05-03 04:58:30|195.13|191.77|195.42|192.06|195.42|192.06|195.13|191.77|0
1651553920000|2022-05-03 04:58:40|195.27|191.91|195.13|191.77|195.27|191.91|195.13|191.77|0
1651553930000|2022-05-03 04:58:50|194.98|191.62|195.13|191.77|195.13|191.77|194.84|191.48|0
1651553940000|2022-05-03 04:59:00|195.27|191.91|195.27|191.91|195.42|192.06|195.27|191.91|0
1651553960000|2022-05-03 04:59:20|195.13|191.77|195.13|191.77|195.13|191.77|195.13|191.77|0
1651553980000|2022-05-03 04:59:40|195.2|191.84|195.2|191.84|195.2|191.84|195.2|191.84|0
1651553990000|2022-05-03 04:59:50|195.27|191.91|195.27|191.91|195.27|191.91|195.27|191.91|0
1651554000000|2022-05-03 05:00:00|195.35|191.99|195.56|192.2|195.56|192.2|195.35|191.99|0
1651554010000|2022-05-03 05:00:10|195.99|192.63|195.99|192.63|196.14|192.78|195.99|192.63|0
1651554020000|2022-05-03 05:00:20|195.85|192.49|195.56|192.2|195.85|192.49|195.56|192.2|0
1651554030000|2022-05-03 05:00:30|195.78|192.42|195.78|192.42|195.85|192.49|195.78|192.42|0
1651554040000|2022-05-03 05:00:40|195.85|192.49|195.63|192.27|195.85|192.49|195.56|192.2|0
1651554050000|2022-05-03 05:00:50|195.56|192.2|195.7|192.34|195.7|192.34|195.56|192.2|0
1651554060000|2022-05-03 05:01:00|195.85|192.49|195.7|192.34|195.85|192.49|195.7|192.34|0
1651554070000|2022-05-03 05:01:10|195.85|192.49|195.85|192.49|195.85|192.49|195.85|192.49|0
1651554080000|2022-05-03 05:01:20|195.7|192.34|195.7|192.34|195.7|192.34|195.7|192.34|0
1651554100000|2022-05-03 05:01:40|195.85|192.49|195.85|192.49|195.85|192.49|195.85|192.49|0
1651554110000|2022-05-03 05:01:50|195.99|192.63|195.85|192.49|196.07|192.71|195.85|192.49|0
1651554120000|2022-05-03 05:02:00|195.7|192.34|195.99|192.63|195.99|192.63|195.7|192.34|0
1651554130000|2022-05-03 05:02:10|195.85|192.49|195.85|192.49|195.85|192.49|195.85|192.49|0
1651554140000|2022-05-03 05:02:20|195.7|192.34|195.78|192.42|195.85|192.49|195.7|192.34|0
1651554150000|2022-05-03 05:02:30|195.7|192.34|195.7|192.34|195.7|192.34|195.7|192.34|0
1651554160000|2022-05-03 05:02:40|195.85|192.49|195.56|192.2|195.85|192.49|195.56|192.2|0
1651554170000|2022-05-03 05:02:50|195.41|192.05|195.56|192.2|195.56|192.2|195.41|192.05|0
1651554180000|2022-05-03 05:03:00|195.41|192.05|195.27|191.91|195.41|192.05|195.12|191.76|0
1651554190000|2022-05-03 05:03:10|195.41|192.05|195.27|191.91|195.41|192.05|195.27|191.91|0
1651554200000|2022-05-03 05:03:20|195.12|191.76|195.2|191.84|195.27|191.91|195.12|191.76|0
1651554210000|2022-05-03 05:03:30|195.12|191.76|195.2|191.84|195.2|191.84|195.12|191.76|0
1651554220000|2022-05-03 05:03:40|195.12|191.76|195.12|191.76|195.12|191.76|195.12|191.76|0
1651554240000|2022-05-03 05:04:00|195.05|191.69|195.12|191.76|195.12|191.76|195.05|191.69|0
1651554250000|2022-05-03 05:04:10|194.83|191.47|194.98|191.62|194.98|191.62|194.83|191.47|0
1651554260000|2022-05-03 05:04:20|195.12|191.76|195.12|191.76|195.12|191.76|195.12|191.76|0
1651554270000|2022-05-03 05:04:30|195.27|191.91|195.12|191.76|195.27|191.91|195.12|191.76|0
1651554280000|2022-05-03 05:04:40|195.2|191.84|195.2|191.84|195.2|191.84|195.12|191.76|0
1651554290000|2022-05-03 05:04:50|195.27|191.91|195.27|191.91|195.27|191.91|195.27|191.91|0
1651554300000|2022-05-03 05:05:00|195.41|192.05|195.49|192.13|195.7|192.34|195.41|192.05|0
1651554310000|2022-05-03 05:05:10|195.12|191.76|194.83|191.47|195.12|191.76|194.76|191.4|0
1651554320000|2022-05-03 05:05:20|194.91|191.55|194.76|191.4|194.91|191.55|194.76|191.4|0
1651554330000|2022-05-03 05:05:30|194.83|191.47|194.98|191.62|194.98|191.62|194.83|191.47|0
1651554340000|2022-05-03 05:05:40|195.05|191.69|194.98|191.62|195.05|191.69|194.91|191.55|0
1651554350000|2022-05-03 05:05:50|195.05|191.69|194.98|191.62|195.05|191.69|194.98|191.62|0
1651554360000|2022-05-03 05:06:00|195.05|191.69|194.98|191.62|195.05|191.69|194.98|191.62|0
1651554370000|2022-05-03 05:06:10|195.05|191.69|194.69|191.33|195.05|191.69|194.69|191.33|0
1651554390000|2022-05-03 05:06:30|194.62|191.26|194.69|191.33|194.69|191.33|194.62|191.26|0
1651554420000|2022-05-03 05:07:00|194.62|191.26|194.54|191.18|194.62|191.26|194.54|191.18|0
1651554430000|2022-05-03 05:07:10|194.47|191.11|194.47|191.11|194.54|191.18|194.47|191.11|0
1651554440000|2022-05-03 05:07:20|194.26|190.9|194.54|191.18|194.54|191.18|194.26|190.9|0
1651554450000|2022-05-03 05:07:30|194.62|191.26|194.62|191.26|194.62|191.26|194.62|191.26|0
1651554460000|2022-05-03 05:07:40|194.69|191.33|194.69|191.33|194.69|191.33|194.69|191.33|0
1651554470000|2022-05-03 05:07:50|194.54|191.18|194.54|191.18|194.54|191.18|194.54|191.18|0
1651554480000|2022-05-03 05:08:00|194.4|191.04|194.25|190.89|194.4|191.04|194.25|190.89|0
1651554490000|2022-05-03 05:08:10|194.11|190.75|194.25|190.89|194.25|190.89|194.11|190.75|0
1651554500000|2022-05-03 05:08:20|194.33|190.97|194.11|190.75|194.33|190.97|194.11|190.75|0
1651554510000|2022-05-03 05:08:30|194.33|190.97|194.4|191.04|194.54|191.18|194.33|190.97|0
1651554520000|2022-05-03 05:08:40|194.33|190.97|194.33|190.97|194.33|190.97|194.33|190.97|0
1651554530000|2022-05-03 05:08:50|194.25|190.89|194.25|190.89|194.25|190.89|194.19|190.83|0
1651554540000|2022-05-03 05:09:00|194.19|190.83|194.4|191.04|194.4|191.04|194.19|190.83|0
1651554550000|2022-05-03 05:09:10|194.33|190.97|194.4|191.04|194.4|191.04|194.33|190.97|0
1651554570000|2022-05-03 05:09:30|194.25|190.89|194.25|190.89|194.33|190.97|194.25|190.89|0
1651554580000|2022-05-03 05:09:40|194.4|191.04|194.25|190.89|194.4|191.04|194.25|190.89|0
1651554590000|2022-05-03 05:09:50|194.11|190.75|193.97|190.61|194.18|190.82|193.97|190.61|0
1651554600000|2022-05-03 05:10:00|194.04|190.68|194.04|190.68|194.04|190.68|194.04|190.68|0
1651554610000|2022-05-03 05:10:10|193.97|190.61|194.11|190.75|194.18|190.82|193.97|190.61|0
1651554620000|2022-05-03 05:10:20|194.04|190.68|194.04|190.68|194.04|190.68|193.97|190.61|0
1651554630000|2022-05-03 05:10:30|193.97|190.61|193.96|190.6|193.97|190.61|193.96|190.6|0
1651554640000|2022-05-03 05:10:40|193.9|190.54|193.96|190.6|194.04|190.68|193.9|190.54|0
1651554650000|2022-05-03 05:10:50|193.82|190.46|193.9|190.54|193.9|190.54|193.82|190.46|0
1651554660000|2022-05-03 05:11:00|193.96|190.6|193.96|190.6|193.96|190.6|193.96|190.6|0
1651554670000|2022-05-03 05:11:10|193.9|190.54|193.96|190.6|193.96|190.6|193.9|190.54|0
1651554690000|2022-05-03 05:11:30|193.82|190.46|193.68|190.32|193.82|190.46|193.68|190.32|0
1651554700000|2022-05-03 05:11:40|193.39|190.03|193.53|190.17|193.53|190.17|193.39|190.03|0
1651554710000|2022-05-03 05:11:50|193.46|190.1|193.53|190.17|193.53|190.17|193.46|190.1|0
1651554720000|2022-05-03 05:12:00|193.61|190.25|193.61|190.25|193.61|190.25|193.61|190.25|0
1651554730000|2022-05-03 05:12:10|193.68|190.32|193.82|190.46|193.82|190.46|193.68|190.32|0
1651554740000|2022-05-03 05:12:20|193.89|190.53|193.82|190.46|193.89|190.53|193.82|190.46|0
1651554760000|2022-05-03 05:12:40|193.68|190.32|193.68|190.32|193.68|190.32|193.68|190.32|0
1651554790000|2022-05-03 05:13:10|193.67|190.31|193.67|190.31|193.67|190.31|193.67|190.31|0
1651554800000|2022-05-03 05:13:20|193.53|190.17|193.24|189.88|193.53|190.17|193.24|189.88|0
1651554810000|2022-05-03 05:13:30|193.32|189.96|193.32|189.96|193.32|189.96|193.32|189.96|0
1651554820000|2022-05-03 05:13:40|193.39|190.03|193.24|189.88|193.39|190.03|193.24|189.88|0
1651554830000|2022-05-03 05:13:50|193.1|189.74|192.67|189.31|193.1|189.74|192.67|189.31|0
1651554840000|2022-05-03 05:14:00|192.81|189.45|192.75|189.39|192.81|189.45|192.75|189.39|0
1651554850000|2022-05-03 05:14:10|192.81|189.45|192.81|189.45|192.81|189.45|192.81|189.45|0
1651554860000|2022-05-03 05:14:20|192.67|189.31|192.53|189.17|192.67|189.31|192.53|189.17|0
1651554870000|2022-05-03 05:14:30|192.39|189.03|193.03|189.67|193.17|189.81|192.39|189.03|0
1651554880000|2022-05-03 05:14:40|192.96|189.6|192.81|189.45|192.96|189.6|192.81|189.45|0
1651554890000|2022-05-03 05:14:50|192.89|189.53|192.81|189.45|192.89|189.53|192.81|189.45|0
1651554900000|2022-05-03 05:15:00|192.67|189.31|192.46|189.1|192.67|189.31|192.38|189.02|0
1651554910000|2022-05-03 05:15:10|192.53|189.17|192.53|189.17|192.53|189.17|192.38|189.02|0
1651554920000|2022-05-03 05:15:20|192.38|189.02|192.24|188.88|192.38|189.02|192.1|188.74|0
1651554930000|2022-05-03 05:15:30|192.32|188.96|192.67|189.31|192.67|189.31|192.32|188.96|0
1651554940000|2022-05-03 05:15:40|192.74|189.38|192.96|189.6|192.96|189.6|192.74|189.38|0
1651554950000|2022-05-03 05:15:50|193.03|189.67|193.17|189.81|193.32|189.96|193.03|189.67|0
1651554960000|2022-05-03 05:16:00|193.1|189.74|192.81|189.45|193.1|189.74|192.81|189.45|0
1651554970000|2022-05-03 05:16:10|192.74|189.38|192.67|189.31|192.81|189.45|192.67|189.31|0
1651554980000|2022-05-03 05:16:20|192.53|189.17|192.24|188.88|192.53|189.17|192.24|188.88|0
1651554990000|2022-05-03 05:16:30|192.1|188.74|192.24|188.88|192.31|188.95|192.1|188.74|0
1651555000000|2022-05-03 05:16:40|192.1|188.74|191.67|188.31|192.1|188.74|191.67|188.31|0
1651555010000|2022-05-03 05:16:50|191.81|188.45|191.89|188.53|191.89|188.53|191.81|188.45|0
1651555020000|2022-05-03 05:17:00|191.81|188.45|191.53|188.17|191.81|188.45|191.53|188.17|0
1651555030000|2022-05-03 05:17:10|191.6|188.24|191.53|188.17|191.6|188.24|191.53|188.17|0
1651555040000|2022-05-03 05:17:20|192.24|188.88|191.95|188.59|192.24|188.88|191.95|188.59|0
1651555050000|2022-05-03 05:17:30|191.53|188.17|191.74|188.38|191.74|188.38|191.53|188.17|0
1651555060000|2022-05-03 05:17:40|192.1|188.74|191.95|188.59|192.24|188.88|191.95|188.59|0
1651555070000|2022-05-03 05:17:50|192.1|188.74|191.95|188.59|192.1|188.74|191.95|188.59|0
1651555080000|2022-05-03 05:18:00|192.03|188.67|191.81|188.45|192.03|188.67|191.81|188.45|0
1651555090000|2022-05-03 05:18:10|191.95|188.59|191.95|188.59|192.1|188.74|191.95|188.59|0
1651555100000|2022-05-03 05:18:20|192.03|188.67|192.1|188.74|192.1|188.74|192.03|188.67|0
1651555110000|2022-05-03 05:18:30|192.17|188.81|192.24|188.88|192.24|188.88|192.17|188.81|0
1651555120000|2022-05-03 05:18:40|192.17|188.81|192.03|188.67|192.24|188.88|192.03|188.67|0
1651555130000|2022-05-03 05:18:50|191.95|188.59|191.95|188.59|191.95|188.59|191.95|188.59|0
1651555140000|2022-05-03 05:19:00|191.88|188.52|191.81|188.45|191.95|188.59|191.81|188.45|0
1651555150000|2022-05-03 05:19:10|191.74|188.38|191.81|188.45|191.81|188.45|191.74|188.38|0
1651555160000|2022-05-03 05:19:20|191.74|188.38|191.81|188.45|191.81|188.45|191.74|188.38|0
1651555170000|2022-05-03 05:19:30|191.67|188.31|191.81|188.45|191.81|188.45|191.67|188.31|0
1651555180000|2022-05-03 05:19:40|191.88|188.52|191.88|188.52|191.88|188.52|191.88|188.52|0
1651555190000|2022-05-03 05:19:50|191.95|188.59|191.95|188.59|192.03|188.67|191.95|188.59|0
1651555200000|2022-05-03 05:20:00|192.03|188.67|191.95|188.59|192.03|188.67|191.95|188.59|0
1651555210000|2022-05-03 05:20:10|192.09|188.73|192.66|189.3|192.66|189.3|192.09|188.73|0
1651555220000|2022-05-03 05:20:20|192.52|189.16|192.66|189.3|192.74|189.38|192.52|189.16|0
1651555230000|2022-05-03 05:20:30|192.52|189.16|192.52|189.16|192.52|189.16|192.52|189.16|0
1651555250000|2022-05-03 05:20:50|192.38|189.02|192.45|189.09|192.45|189.09|192.38|189.02|0
1651555260000|2022-05-03 05:21:00|192.52|189.16|192.52|189.16|192.52|189.16|192.52|189.16|0
1651555270000|2022-05-03 05:21:10|192.45|189.09|192.52|189.16|192.52|189.16|192.45|189.09|0
1651555300000|2022-05-03 05:21:40|192.59|189.23|192.59|189.23|192.59|189.23|192.52|189.16|0
1651555310000|2022-05-03 05:21:50|192.52|189.16|192.52|189.16|192.52|189.16|192.52|189.16|0
1651555320000|2022-05-03 05:22:00|192.59|189.23|192.66|189.3|192.66|189.3|192.59|189.23|0
1651555330000|2022-05-03 05:22:10|192.81|189.45|192.66|189.3|192.81|189.45|192.66|189.3|0
1651555350000|2022-05-03 05:22:30|192.52|189.16|192.52|189.16|192.52|189.16|192.52|189.16|0
1651555360000|2022-05-03 05:22:40|192.38|189.02|192.38|189.02|192.38|189.02|192.23|188.87|0
1651555370000|2022-05-03 05:22:50|192.52|189.16|192.52|189.16|192.52|189.16|192.52|189.16|0
1651555380000|2022-05-03 05:23:00|192.66|189.3|192.45|189.09|192.66|189.3|192.45|189.09|0
1651555390000|2022-05-03 05:23:10|192.52|189.16|192.66|189.3|192.66|189.3|192.52|189.16|0
1651555400000|2022-05-03 05:23:20|192.59|189.23|192.52|189.16|192.66|189.3|192.52|189.16|0
1651555410000|2022-05-03 05:23:30|192.59|189.23|192.31|188.95|192.59|189.23|192.31|188.95|0
1651555420000|2022-05-03 05:23:40|192.38|189.02|192.38|189.02|192.38|189.02|192.23|188.87|0
1651555430000|2022-05-03 05:23:50|192.31|188.95|192.38|189.02|192.38|189.02|192.31|188.95|0
1651555440000|2022-05-03 05:24:00|192.37|189.01|192.37|189.01|192.37|189.01|192.37|189.01|0
1651555450000|2022-05-03 05:24:10|192.31|188.95|192.37|189.01|192.37|189.01|192.31|188.95|0
1651555460000|2022-05-03 05:24:20|192.45|189.09|192.37|189.01|192.45|189.09|192.37|189.01|0
1651555470000|2022-05-03 05:24:30|192.23|188.87|192.23|188.87|192.31|188.95|192.23|188.87|0
1651555480000|2022-05-03 05:24:40|192.37|189.01|192.23|188.87|192.37|189.01|192.23|188.87|0
1651555490000|2022-05-03 05:24:50|192.09|188.73|192.23|188.87|192.37|189.01|192.09|188.73|0
1651555500000|2022-05-03 05:25:00|192.09|188.73|192.37|189.01|192.37|189.01|192.09|188.73|0
1651555510000|2022-05-03 05:25:10|192.23|188.87|192.09|188.73|192.23|188.87|192.09|188.73|0
1651555520000|2022-05-03 05:25:20|192.23|188.87|192.23|188.87|192.23|188.87|192.09|188.73|0
1651555530000|2022-05-03 05:25:30|192.16|188.8|192.23|188.87|192.23|188.87|192.09|188.73|0
1651555550000|2022-05-03 05:25:50|192.37|189.01|192.37|189.01|192.37|189.01|192.37|189.01|0
1651555580000|2022-05-03 05:26:20|192.45|189.09|192.45|189.09|192.52|189.16|192.45|189.09|0
1651555590000|2022-05-03 05:26:30|192.37|189.01|192.51|189.15|192.51|189.15|192.37|189.01|0
1651555600000|2022-05-03 05:26:40|192.37|189.01|192.37|189.01|192.37|189.01|192.37|189.01|0
1651555620000|2022-05-03 05:27:00|192.45|189.09|192.45|189.09|192.45|189.09|192.45|189.09|0
1651555630000|2022-05-03 05:27:10|192.51|189.15|192.37|189.01|192.51|189.15|192.37|189.01|0
1651555640000|2022-05-03 05:27:20|192.51|189.15|192.51|189.15|192.51|189.15|192.51|189.15|0
1651555650000|2022-05-03 05:27:30|192.66|189.3|192.66|189.3|192.66|189.3|192.66|189.3|0
1651555660000|2022-05-03 05:27:40|192.8|189.44|192.87|189.51|192.87|189.51|192.8|189.44|0
1651555670000|2022-05-03 05:27:50|192.8|189.44|192.73|189.37|192.8|189.44|192.73|189.37|0
1651555680000|2022-05-03 05:28:00|192.8|189.44|192.8|189.44|192.94|189.58|192.8|189.44|0
1651555700000|2022-05-03 05:28:20|192.94|189.58|192.94|189.58|192.94|189.58|192.94|189.58|0
1651555710000|2022-05-03 05:28:30|192.87|189.51|192.8|189.44|192.87|189.51|192.8|189.44|0
1651555720000|2022-05-03 05:28:40|192.66|189.3|192.51|189.15|192.66|189.3|192.51|189.15|0
1651555730000|2022-05-03 05:28:50|192.08|188.72|192.08|188.72|192.08|188.72|192.08|188.72|0
1651555740000|2022-05-03 05:29:00|192.23|188.87|192.37|189.01|192.37|189.01|192.23|188.87|0
1651555750000|2022-05-03 05:29:10|192.3|188.94|192.08|188.72|192.3|188.94|192.08|188.72|0
1651555780000|2022-05-03 05:29:40|192.01|188.65|192.23|188.87|192.23|188.87|192.01|188.65|0
1651555790000|2022-05-03 05:29:50|192.08|188.72|192.01|188.65|192.08|188.72|192.01|188.65|0
1651555800000|2022-05-03 05:30:00|192.08|188.72|192.08|188.72|192.16|188.8|192.08|188.72|0
1651555810000|2022-05-03 05:30:10|192.23|188.87|192.3|188.94|192.3|188.94|192.23|188.87|0
1651555820000|2022-05-03 05:30:20|192.23|188.87|192.08|188.72|192.23|188.87|192.08|188.72|0
1651555830000|2022-05-03 05:30:30|192.23|188.87|192.51|189.15|192.51|189.15|192.22|188.86|0
1651555840000|2022-05-03 05:30:40|192.44|189.08|192.51|189.15|192.51|189.15|192.44|189.08|0
1651555850000|2022-05-03 05:30:50|192.65|189.29|192.65|189.29|192.65|189.29|192.65|189.29|0
1651555860000|2022-05-03 05:31:00|192.51|189.15|192.51|189.15|192.51|189.15|192.51|189.15|0
1651555870000|2022-05-03 05:31:10|192.44|189.08|192.37|189.01|192.44|189.08|192.37|189.01|0
1651555880000|2022-05-03 05:31:20|192.51|189.15|192.51|189.15|192.51|189.15|192.51|189.15|0
1651555890000|2022-05-03 05:31:30|192.65|189.29|192.51|189.15|192.65|189.29|192.51|189.15|0
1651555910000|2022-05-03 05:31:50|192.65|189.29|192.8|189.44|192.8|189.44|192.58|189.22|0
1651555920000|2022-05-03 05:32:00|192.79|189.43|192.79|189.43|192.79|189.43|192.79|189.43|0
1651555930000|2022-05-03 05:32:10|192.65|189.29|192.65|189.29|192.65|189.29|192.58|189.22|0
1651555940000|2022-05-03 05:32:20|192.58|189.22|192.51|189.15|192.65|189.29|192.51|189.15|0
1651555960000|2022-05-03 05:32:40|192.44|189.08|192.79|189.43|192.79|189.43|192.44|189.08|0
1651555970000|2022-05-03 05:32:50|192.94|189.58|192.87|189.51|192.94|189.58|192.87|189.51|0
1651555980000|2022-05-03 05:33:00|192.79|189.43|192.79|189.43|192.79|189.43|192.79|189.43|0
1651555990000|2022-05-03 05:33:10|192.87|189.51|193.08|189.72|193.08|189.72|192.87|189.51|0
1651556000000|2022-05-03 05:33:20|193.22|189.86|193.08|189.72|193.22|189.86|193.08|189.72|0
1651556010000|2022-05-03 05:33:30|193.3|189.94|193.37|190.01|193.37|190.01|193.3|189.94|0
1651556020000|2022-05-03 05:33:40|193.51|190.15|193.37|190.01|193.51|190.15|193.3|189.94|0
1651556030000|2022-05-03 05:33:50|193.3|189.94|193.22|189.86|193.37|190.01|193.22|189.86|0
1651556040000|2022-05-03 05:34:00|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1651556050000|2022-05-03 05:34:10|192.79|189.43|192.36|189|192.79|189.43|192.36|189|0
1651556060000|2022-05-03 05:34:20|192.3|188.94|192.44|189.08|192.44|189.08|192.08|188.72|0
1651556070000|2022-05-03 05:34:30|192.51|189.15|192.51|189.15|192.51|189.15|192.51|189.15|0
1651556080000|2022-05-03 05:34:40|192.36|189|192.36|189|192.36|189|192.36|189|0
1651556090000|2022-05-03 05:34:50|192.51|189.15|192.36|189|192.51|189.15|192.36|189|0
1651556100000|2022-05-03 05:35:00|192.51|189.15|192.58|189.22|192.65|189.29|192.51|189.15|0
1651556110000|2022-05-03 05:35:10|192.51|189.15|192.36|189|192.51|189.15|192.36|189|0
1651556130000|2022-05-03 05:35:30|192.44|189.08|192.44|189.08|192.51|189.15|192.44|189.08|0
1651556140000|2022-05-03 05:35:40|192.36|189|192.29|188.93|192.51|189.15|192.29|188.93|0
1651556150000|2022-05-03 05:35:50|192.36|189|192.08|188.72|192.36|189|192.08|188.72|0
1651556160000|2022-05-03 05:36:00|191.93|188.57|191.93|188.57|191.93|188.57|191.93|188.57|0
1651556170000|2022-05-03 05:36:10|191.65|188.29|192.08|188.72|192.08|188.72|191.65|188.29|0
1651556190000|2022-05-03 05:36:30|191.93|188.57|192.08|188.72|192.08|188.72|191.93|188.57|0
1651556200000|2022-05-03 05:36:40|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1651556210000|2022-05-03 05:36:50|192.08|188.72|191.93|188.57|192.08|188.72|191.93|188.57|0
1651556220000|2022-05-03 05:37:00|192.22|188.86|192.65|189.29|192.65|189.29|192.22|188.86|0
1651556230000|2022-05-03 05:37:10|192.72|189.36|192.79|189.43|192.79|189.43|192.72|189.36|0
1651556240000|2022-05-03 05:37:20|192.86|189.5|192.93|189.57|192.93|189.57|192.86|189.5|0
1651556250000|2022-05-03 05:37:30|192.79|189.43|192.5|189.14|192.79|189.43|192.5|189.14|0
1651556260000|2022-05-03 05:37:40|192.58|189.22|192.5|189.14|192.58|189.22|192.5|189.14|0
1651556280000|2022-05-03 05:38:00|192.36|189|192.36|189|192.36|189|192.36|189|0
1651556290000|2022-05-03 05:38:10|192.29|188.93|192.43|189.07|192.43|189.07|192.22|188.86|0
1651556300000|2022-05-03 05:38:20|192.36|189|192.36|189|192.36|189|192.36|189|0
1651556320000|2022-05-03 05:38:40|192.22|188.86|192.22|188.86|192.22|188.86|192.22|188.86|0
1651556330000|2022-05-03 05:38:50|192.07|188.71|192.07|188.71|192.07|188.71|192.07|188.71|0
1651556350000|2022-05-03 05:39:10|192.36|189|192.36|189|192.36|189|192.36|189|0
1651556360000|2022-05-03 05:39:20|192.22|188.86|192.36|189|192.36|189|192.22|188.86|0
1651556370000|2022-05-03 05:39:30|192.29|188.93|192.36|189|192.36|189|192.29|188.93|0
1651556420000|2022-05-03 05:40:20|192.21|188.85|192.21|188.85|192.21|188.85|192.07|188.71|0
1651556430000|2022-05-03 05:40:30|192.07|188.71|192.07|188.71|192.07|188.71|192.07|188.71|0
1651556440000|2022-05-03 05:40:40|192.21|188.85|192.21|188.85|192.21|188.85|192.15|188.79|0
1651556460000|2022-05-03 05:41:00|192.5|189.14|192.5|189.14|192.5|189.14|192.5|189.14|0
1651556470000|2022-05-03 05:41:10|192.43|189.07|192.36|189|192.43|189.07|192.36|189|0
1651556480000|2022-05-03 05:41:20|192.29|188.93|192.36|189|192.36|189|192.29|188.93|0
1651556500000|2022-05-03 05:41:40|192.5|189.14|192.64|189.28|192.64|189.28|192.43|189.07|0
1651556520000|2022-05-03 05:42:00|192.78|189.42|192.78|189.42|192.78|189.42|192.64|189.28|0
1651556530000|2022-05-03 05:42:10|192.64|189.28|192.64|189.28|192.64|189.28|192.64|189.28|0
1651556540000|2022-05-03 05:42:20|192.57|189.21|192.5|189.14|192.57|189.21|192.5|189.14|0
1651556550000|2022-05-03 05:42:30|192.43|189.07|192.43|189.07|192.43|189.07|192.43|189.07|0
1651556560000|2022-05-03 05:42:40|192.35|188.99|192.43|189.07|192.43|189.07|192.35|188.99|0
1651556570000|2022-05-03 05:42:50|192.57|189.21|192.57|189.21|192.57|189.21|192.57|189.21|0
1651556580000|2022-05-03 05:43:00|192.71|189.35|192.5|189.14|192.71|189.35|192.5|189.14|0
1651556590000|2022-05-03 05:43:10|192.35|188.99|192.57|189.21|192.57|189.21|192.35|188.99|0
1651556600000|2022-05-03 05:43:20|192.5|189.14|192.5|189.14|192.5|189.14|192.5|189.14|0
1651556610000|2022-05-03 05:43:30|192.43|189.07|192.43|189.07|192.43|189.07|192.43|189.07|0
1651556620000|2022-05-03 05:43:40|192.5|189.14|192.5|189.14|192.5|189.14|192.43|189.07|0
1651556630000|2022-05-03 05:43:50|192.43|189.07|192.35|188.99|192.43|189.07|192.35|188.99|0
1651556640000|2022-05-03 05:44:00|192.5|189.14|192.5|189.14|192.5|189.14|192.5|189.14|0
1651556650000|2022-05-03 05:44:10|192.43|189.07|192.43|189.07|192.5|189.14|192.43|189.07|0
1651556660000|2022-05-03 05:44:20|192.5|189.14|192.43|189.07|192.5|189.14|192.35|188.99|0
1651556670000|2022-05-03 05:44:30|192.57|189.21|192.71|189.35|192.71|189.35|192.57|189.21|0
1651556680000|2022-05-03 05:44:40|192.78|189.42|192.71|189.35|192.78|189.42|192.71|189.35|0
1651556690000|2022-05-03 05:44:50|192.78|189.42|193.07|189.71|193.07|189.71|192.78|189.42|0
1651556700000|2022-05-03 05:45:00|193.21|189.85|193.43|190.07|193.43|190.07|193.21|189.85|0
1651556710000|2022-05-03 05:45:10|193.35|189.99|193.43|190.07|193.43|190.07|193.35|189.99|0
1651556720000|2022-05-03 05:45:20|193.5|190.14|193.35|189.99|193.5|190.14|193.35|189.99|0
1651556730000|2022-05-03 05:45:30|193.5|190.14|193.5|190.14|193.5|190.14|193.35|189.99|0
1651556740000|2022-05-03 05:45:40|193.57|190.21|193.43|190.07|193.64|190.28|193.43|190.07|0
1651556750000|2022-05-03 05:45:50|193.35|189.99|193.57|190.21|193.57|190.21|193.35|189.99|0
1651556760000|2022-05-03 05:46:00|193.5|190.14|194.07|190.71|194.07|190.71|193.5|190.14|0
1651556770000|2022-05-03 05:46:10|193.93|190.57|193.86|190.5|193.93|190.57|193.86|190.5|0
1651556780000|2022-05-03 05:46:20|193.78|190.42|193.71|190.35|193.78|190.42|193.71|190.35|0
1651556790000|2022-05-03 05:46:30|193.78|190.42|193.78|190.42|193.86|190.5|193.78|190.42|0
1651556800000|2022-05-03 05:46:40|193.64|190.28|193.78|190.42|193.78|190.42|193.64|190.28|0
1651556810000|2022-05-03 05:46:50|193.86|190.5|193.86|190.5|193.86|190.5|193.86|190.5|0
1651556820000|2022-05-03 05:47:00|193.78|190.42|193.93|190.57|193.93|190.57|193.78|190.42|0
1651556830000|2022-05-03 05:47:10|194.07|190.71|194.21|190.85|194.21|190.85|194.07|190.71|0
1651556840000|2022-05-03 05:47:20|194.14|190.78|194.21|190.85|194.21|190.85|194.14|190.78|0
1651556850000|2022-05-03 05:47:30|194.07|190.71|194.07|190.71|194.14|190.78|194.07|190.71|0
1651556860000|2022-05-03 05:47:40|194.14|190.78|194.21|190.85|194.21|190.85|194.14|190.78|0
1651556870000|2022-05-03 05:47:50|194.07|190.71|194.14|190.78|194.14|190.78|194.07|190.71|0
1651556880000|2022-05-03 05:48:00|194.29|190.93|194.14|190.78|194.29|190.93|194.14|190.78|0
1651556890000|2022-05-03 05:48:10|194.21|190.85|194.36|191|194.36|191|194.21|190.85|0
1651556900000|2022-05-03 05:48:20|194.35|190.99|194.79|191.43|194.79|191.43|194.35|190.99|0
1651556910000|2022-05-03 05:48:30|194.93|191.57|195.07|191.71|195.07|191.71|194.93|191.57|0
1651556920000|2022-05-03 05:48:40|195.22|191.86|195.07|191.71|195.22|191.86|195.07|191.71|0
1651556930000|2022-05-03 05:48:50|194.93|191.57|194.86|191.5|194.93|191.57|194.79|191.43|0
1651556940000|2022-05-03 05:49:00|194.79|191.43|194.57|191.21|194.79|191.43|194.5|191.14|0
1651556950000|2022-05-03 05:49:10|194.79|191.43|194.79|191.43|194.79|191.43|194.79|191.43|0
1651556960000|2022-05-03 05:49:20|194.93|191.57|194.93|191.57|195|191.64|194.93|191.57|0
1651556970000|2022-05-03 05:49:30|194.79|191.43|194.57|191.21|194.79|191.43|194.57|191.21|0
1651556980000|2022-05-03 05:49:40|194.93|191.57|194.64|191.28|194.93|191.57|194.64|191.28|0
1651556990000|2022-05-03 05:49:50|194.43|191.07|194.35|190.99|194.5|191.14|194.35|190.99|0
1651557000000|2022-05-03 05:50:00|194.64|191.28|194.43|191.07|194.64|191.28|194.43|191.07|0
1651557010000|2022-05-03 05:50:10|194.5|191.14|194.21|190.85|194.5|191.14|194.21|190.85|0
1651557020000|2022-05-03 05:50:20|194.14|190.78|194.21|190.85|194.21|190.85|194.14|190.78|0
1651557030000|2022-05-03 05:50:30|194.28|190.92|194.21|190.85|194.35|190.99|194.21|190.85|0
1651557040000|2022-05-03 05:50:40|194.35|190.99|194.28|190.92|194.35|190.99|194.28|190.92|0
1651557050000|2022-05-03 05:50:50|194.21|190.85|194|190.64|194.21|190.85|193.92|190.56|0
1651557060000|2022-05-03 05:51:00|194.06|190.7|194.06|190.7|194.06|190.7|194.06|190.7|0
1651557080000|2022-05-03 05:51:20|193.92|190.56|193.49|190.13|193.92|190.56|193.49|190.13|0
1651557090000|2022-05-03 05:51:30|193.35|189.99|193.35|189.99|193.35|189.99|193.35|189.99|0
1651557100000|2022-05-03 05:51:40|193.2|189.84|193.2|189.84|193.28|189.92|193.2|189.84|0
1651557110000|2022-05-03 05:51:50|193.13|189.77|192.92|189.56|193.13|189.77|192.92|189.56|0
1651557120000|2022-05-03 05:52:00|192.99|189.63|192.92|189.56|192.99|189.63|192.92|189.56|0
1651557130000|2022-05-03 05:52:10|193.06|189.7|193.06|189.7|193.06|189.7|193.06|189.7|0
1651557140000|2022-05-03 05:52:20|193.2|189.84|193.2|189.84|193.2|189.84|193.2|189.84|0
1651557150000|2022-05-03 05:52:30|193.35|189.99|193.49|190.13|193.49|190.13|193.35|189.99|0
1651557170000|2022-05-03 05:52:50|193.63|190.27|193.63|190.27|193.63|190.27|193.63|190.27|0
1651557180000|2022-05-03 05:53:00|193.71|190.35|193.49|190.13|193.78|190.42|193.49|190.13|0
1651557190000|2022-05-03 05:53:10|193.56|190.2|193.49|190.13|193.56|190.2|193.49|190.13|0
1651557200000|2022-05-03 05:53:20|193.34|189.98|193.2|189.84|193.34|189.98|193.2|189.84|0
1651557210000|2022-05-03 05:53:30|192.91|189.55|192.91|189.55|192.91|189.55|192.91|189.55|0
1651557230000|2022-05-03 05:53:50|193.06|189.7|192.91|189.55|193.06|189.7|192.91|189.55|0
1651557240000|2022-05-03 05:54:00|192.85|189.49|192.91|189.55|192.91|189.55|192.85|189.49|0
1651557250000|2022-05-03 05:54:10|192.85|189.49|192.85|189.49|192.85|189.49|192.85|189.49|0
1651557260000|2022-05-03 05:54:20|192.91|189.55|192.91|189.55|193.06|189.7|192.91|189.55|0
1651557270000|2022-05-03 05:54:30|193.06|189.7|193.06|189.7|193.06|189.7|193.06|189.7|0
1651557280000|2022-05-03 05:54:40|193.2|189.84|193.2|189.84|193.2|189.84|193.2|189.84|0
1651557290000|2022-05-03 05:54:50|193.27|189.91|193.27|189.91|193.49|190.13|193.27|189.91|0
1651557300000|2022-05-03 05:55:00|193.34|189.98|193.42|190.06|193.42|190.06|193.2|189.84|0
1651557310000|2022-05-03 05:55:10|193.49|190.13|193.34|189.98|193.49|190.13|193.2|189.84|0
1651557320000|2022-05-03 05:55:20|193.42|190.06|193.42|190.06|193.42|190.06|193.42|190.06|0
1651557330000|2022-05-03 05:55:30|193.34|189.98|193.49|190.13|193.49|190.13|193.34|189.98|0
1651557340000|2022-05-03 05:55:40|193.34|189.98|193.49|190.13|193.49|190.13|193.2|189.84|0
1651557350000|2022-05-03 05:55:50|193.06|189.7|193.2|189.84|193.2|189.84|193.06|189.7|0
1651557360000|2022-05-03 05:56:00|193.49|190.13|193.42|190.06|193.49|190.13|193.42|190.06|0
1651557370000|2022-05-03 05:56:10|193.2|189.84|193.34|189.98|193.34|189.98|193.2|189.84|0
1651557380000|2022-05-03 05:56:20|193.27|189.91|193.2|189.84|193.27|189.91|193.2|189.84|0
1651557400000|2022-05-03 05:56:40|193.13|189.77|193.2|189.84|193.27|189.91|193.13|189.77|0
1651557410000|2022-05-03 05:56:50|193.27|189.91|193.2|189.84|193.27|189.91|193.13|189.77|0
1651557420000|2022-05-03 05:57:00|193.13|189.77|193.2|189.84|193.2|189.84|193.13|189.77|0
1651557430000|2022-05-03 05:57:10|193.05|189.69|193.34|189.98|193.34|189.98|193.05|189.69|0
1651557440000|2022-05-03 05:57:20|193.2|189.84|193.2|189.84|193.34|189.98|193.2|189.84|0
1651557450000|2022-05-03 05:57:30|193.27|189.91|193.92|190.56|193.92|190.56|192.7|189.34|0
1651557460000|2022-05-03 05:57:40|193.34|189.98|193.34|189.98|193.34|189.98|193.2|189.84|0
1651557470000|2022-05-03 05:57:50|193.27|189.91|193.34|189.98|193.34|189.98|193.27|189.91|0
1651557480000|2022-05-03 05:58:00|193.48|190.12|193.48|190.12|193.48|190.12|193.48|190.12|0
1651557490000|2022-05-03 05:58:10|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1651557500000|2022-05-03 05:58:20|193.84|190.48|193.91|190.55|193.91|190.55|193.84|190.48|0
1651557510000|2022-05-03 05:58:30|193.84|190.48|193.63|190.27|193.91|190.55|193.63|190.27|0
1651557540000|2022-05-03 05:59:00|193.77|190.41|193.34|189.98|193.77|190.41|193.34|189.98|0
1651557550000|2022-05-03 05:59:10|193.48|190.12|193.48|190.12|193.48|190.12|193.41|190.05|0
1651557560000|2022-05-03 05:59:20|193.34|189.98|193.19|189.83|193.34|189.98|193.19|189.83|0
1651557570000|2022-05-03 05:59:30|193.34|189.98|193.34|189.98|193.34|189.98|193.34|189.98|0
1651557590000|2022-05-03 05:59:50|193.48|190.12|193.48|190.12|193.48|190.12|193.41|190.05|0
1651557600000|2022-05-03 06:00:00|193.77|190.41|193.99|190.63|194.05|190.69|193.77|190.41|0
1651557610000|2022-05-03 06:00:10|194.63|191.27|194.2|190.84|194.63|191.27|194.2|190.84|0
1651557620000|2022-05-03 06:00:20|194.34|190.98|194.34|190.98|194.49|191.13|194.34|190.98|0
1651557630000|2022-05-03 06:00:30|194.27|190.91|193.48|190.12|194.27|190.91|193.48|190.12|0
1651557640000|2022-05-03 06:00:40|193.41|190.05|193.48|190.12|193.48|190.12|193.19|189.83|0
1651557650000|2022-05-03 06:00:50|193.62|190.26|193.91|190.55|193.91|190.55|193.62|190.26|0
1651557660000|2022-05-03 06:01:00|194.05|190.69|194.63|191.27|194.63|191.27|194.05|190.69|0
1651557670000|2022-05-03 06:01:10|194.77|191.41|194.48|191.12|194.77|191.41|194.48|191.12|0
1651557680000|2022-05-03 06:01:20|194.63|191.27|194.34|190.98|194.63|191.27|194.34|190.98|0
1651557690000|2022-05-03 06:01:30|194.48|191.12|194.48|191.12|194.56|191.2|194.48|191.12|0
1651557700000|2022-05-03 06:01:40|194.63|191.27|194.34|190.98|194.63|191.27|194.34|190.98|0
1651557710000|2022-05-03 06:01:50|194.2|190.84|194.05|190.69|194.2|190.84|193.91|190.55|0
1651557720000|2022-05-03 06:02:00|194.2|190.84|194.41|191.05|194.48|191.12|194.2|190.84|0
1651557730000|2022-05-03 06:02:10|194.56|191.2|194.56|191.2|194.56|191.2|194.56|191.2|0
1651557740000|2022-05-03 06:02:20|194.63|191.27|195.06|191.7|195.06|191.7|194.63|191.27|0
1651557750000|2022-05-03 06:02:30|194.92|191.56|194.77|191.41|194.92|191.56|194.77|191.41|0
1651557760000|2022-05-03 06:02:40|194.85|191.49|194.91|191.55|194.92|191.56|194.85|191.49|0
1651557770000|2022-05-03 06:02:50|194.77|191.41|194.91|191.55|195.06|191.7|194.77|191.41|0
1651557780000|2022-05-03 06:03:00|195.2|191.84|196.14|192.78|196.14|192.78|195.2|191.84|0
1651557790000|2022-05-03 06:03:10|196.07|192.71|196.5|193.14|196.5|193.14|196.07|192.71|0
1651557800000|2022-05-03 06:03:20|196.36|193|196.14|192.78|196.36|193|196|192.64|0
1651557810000|2022-05-03 06:03:30|196.21|192.85|196.07|192.71|196.21|192.85|196.07|192.71|0
1651557820000|2022-05-03 06:03:40|196.29|192.93|195.92|192.56|196.29|192.93|195.92|192.56|0
1651557830000|2022-05-03 06:03:50|196|192.64|195.92|192.56|196.07|192.71|195.92|192.56|0
1651557840000|2022-05-03 06:04:00|195.71|192.35|195.71|192.35|195.78|192.42|195.71|192.35|0
1651557850000|2022-05-03 06:04:10|195.63|192.27|195.85|192.49|195.85|192.49|195.49|192.13|0
1651557860000|2022-05-03 06:04:20|196.29|192.93|196.58|193.22|196.58|193.22|196.21|192.85|0
1651557870000|2022-05-03 06:04:30|196.65|193.29|197.08|193.72|197.08|193.72|196.65|193.29|0
1651557880000|2022-05-03 06:04:40|197.23|193.87|197.23|193.87|197.23|193.87|197.23|193.87|0
1651557890000|2022-05-03 06:04:50|197.37|194.01|197.37|194.01|197.45|194.09|197.37|194.01|0
1651557900000|2022-05-03 06:05:00|197.66|194.3|197.37|194.01|197.66|194.3|197.37|194.01|0
1651557910000|2022-05-03 06:05:10|197.23|193.87|197.08|193.72|197.23|193.87|197.08|193.72|0
1651557920000|2022-05-03 06:05:20|197.37|194.01|197.3|193.94|197.37|194.01|197.3|193.94|0
1651557930000|2022-05-03 06:05:30|197.23|193.87|197.23|193.87|197.23|193.87|197.08|193.72|0
1651557940000|2022-05-03 06:05:40|197.3|193.94|197.23|193.87|197.3|193.94|197.23|193.87|0
1651557950000|2022-05-03 06:05:50|197.08|193.72|196.65|193.29|197.08|193.72|196.65|193.29|0
1651557960000|2022-05-03 06:06:00|196.94|193.58|196.94|193.58|196.94|193.58|196.94|193.58|0
1651557970000|2022-05-03 06:06:10|196.93|193.57|197.37|194.01|197.37|194.01|196.93|193.57|0
1651557980000|2022-05-03 06:06:20|197.45|194.09|197.66|194.3|197.66|194.3|197.37|194.01|0
1651557990000|2022-05-03 06:06:30|197.74|194.38|197.37|194.01|197.74|194.38|197.37|194.01|0
1651558000000|2022-05-03 06:06:40|197.52|194.16|197.81|194.45|197.81|194.45|197.52|194.16|0
1651558010000|2022-05-03 06:06:50|198.39|195.03|198.53|195.17|198.53|195.17|198.39|195.03|0
1651558020000|2022-05-03 06:07:00|198.46|195.1|198.39|195.03|198.46|195.1|198.39|195.03|0
1651558030000|2022-05-03 06:07:10|198.53|195.17|198.68|195.32|198.68|195.32|198.53|195.17|0
1651558040000|2022-05-03 06:07:20|198.53|195.17|198.53|195.17|198.53|195.17|198.53|195.17|0
1651558050000|2022-05-03 06:07:30|198.46|195.1|198.24|194.88|198.46|195.1|198.24|194.88|0
1651558060000|2022-05-03 06:07:40|198.32|194.96|198.39|195.03|198.39|195.03|198.24|194.88|0
1651558070000|2022-05-03 06:07:50|198.46|195.1|198.53|195.17|198.53|195.17|198.46|195.1|0
1651558080000|2022-05-03 06:08:00|198.68|195.32|198.53|195.17|198.68|195.32|198.53|195.17|0
1651558090000|2022-05-03 06:08:10|198.61|195.25|198.39|195.03|198.68|195.32|198.39|195.03|0
1651558100000|2022-05-03 06:08:20|198.24|194.88|198.24|194.88|198.24|194.88|198.24|194.88|0
1651558110000|2022-05-03 06:08:30|198.39|195.03|198.39|195.03|198.39|195.03|198.39|195.03|0
1651558130000|2022-05-03 06:08:50|198.53|195.17|198.39|195.03|198.53|195.17|198.39|195.03|0
1651558140000|2022-05-03 06:09:00|198.32|194.96|198.24|194.88|198.32|194.96|198.24|194.88|0
1651558150000|2022-05-03 06:09:10|198.09|194.73|197.8|194.44|198.09|194.73|197.8|194.44|0
1651558160000|2022-05-03 06:09:20|198.09|194.73|198.09|194.73|198.17|194.81|198.09|194.73|0
1651558180000|2022-05-03 06:09:40|198.38|195.02|198.53|195.17|198.53|195.17|198.38|195.02|0
1651558190000|2022-05-03 06:09:50|198.68|195.32|198.82|195.46|198.9|195.54|198.68|195.32|0
1651558200000|2022-05-03 06:10:00|198.68|195.32|198.38|195.02|198.68|195.32|198.38|195.02|0
1651558210000|2022-05-03 06:10:10|198.24|194.88|198.09|194.73|198.24|194.88|198.09|194.73|0
1651558220000|2022-05-03 06:10:20|198.24|194.88|198.24|194.88|198.24|194.88|198.24|194.88|0
1651558230000|2022-05-03 06:10:30|198.38|195.02|198.53|195.17|198.53|195.17|198.38|195.02|0
1651558240000|2022-05-03 06:10:40|198.61|195.25|198.97|195.61|198.97|195.61|198.61|195.25|0
1651558260000|2022-05-03 06:11:00|198.82|195.46|199.19|195.83|199.19|195.83|198.82|195.46|0
1651558270000|2022-05-03 06:11:10|199.11|195.75|199.26|195.9|199.26|195.9|199.11|195.75|0
1651558280000|2022-05-03 06:11:20|199.11|195.75|199.11|195.75|199.11|195.75|199.11|195.75|0
1651558290000|2022-05-03 06:11:30|198.97|195.61|198.82|195.46|198.97|195.61|198.82|195.46|0
1651558320000|2022-05-03 06:12:00|198.67|195.31|198.67|195.31|198.67|195.31|198.67|195.31|0
1651558330000|2022-05-03 06:12:10|198.53|195.17|198.09|194.73|198.53|195.17|198.09|194.73|0
1651558340000|2022-05-03 06:12:20|197.95|194.59|198.09|194.73|198.09|194.73|197.95|194.59|0
1651558350000|2022-05-03 06:12:30|198.02|194.66|198.09|194.73|198.09|194.73|197.94|194.58|0
1651558360000|2022-05-03 06:12:40|198.17|194.81|198.17|194.81|198.17|194.81|198.09|194.73|0
1651558370000|2022-05-03 06:12:50|198.24|194.88|198.24|194.88|198.24|194.88|198.24|194.88|0
1651558380000|2022-05-03 06:13:00|198.38|195.02|198.67|195.31|198.67|195.31|198.38|195.02|0
1651558390000|2022-05-03 06:13:10|198.82|195.46|198.82|195.46|198.82|195.46|198.75|195.39|0
1651558400000|2022-05-03 06:13:20|199.11|195.75|198.38|195.02|199.11|195.75|198.38|195.02|0
1651558410000|2022-05-03 06:13:30|198.53|195.17|198.53|195.17|198.53|195.17|198.53|195.17|0
1651558420000|2022-05-03 06:13:40|198.38|195.02|198.38|195.02|198.38|195.02|198.31|194.95|0
1651558430000|2022-05-03 06:13:50|198.23|194.87|198.09|194.73|198.23|194.87|198.09|194.73|0
1651558440000|2022-05-03 06:14:00|198.23|194.87|198.23|194.87|198.23|194.87|198.23|194.87|0
1651558450000|2022-05-03 06:14:10|198.38|195.02|198.09|194.73|198.38|195.02|198.09|194.73|0
1651558460000|2022-05-03 06:14:20|198.16|194.8|198.02|194.66|198.16|194.8|198.02|194.66|0
1651558470000|2022-05-03 06:14:30|197.94|194.58|198.02|194.66|198.09|194.73|197.94|194.58|0
1651558480000|2022-05-03 06:14:40|197.94|194.58|198.09|194.73|198.09|194.73|197.94|194.58|0
1651558490000|2022-05-03 06:14:50|198.23|194.87|198.38|195.02|198.38|195.02|198.23|194.87|0
1651558500000|2022-05-03 06:15:00|198.31|194.95|198.38|195.02|198.52|195.16|198.23|194.87|0
1651558510000|2022-05-03 06:15:10|198.23|194.87|198.67|195.31|198.67|195.31|198.23|194.87|0
1651558520000|2022-05-03 06:15:20|198.52|195.16|198.75|195.39|198.75|195.39|198.52|195.16|0
1651558530000|2022-05-03 06:15:30|198.67|195.31|198.67|195.31|198.67|195.31|198.67|195.31|0
1651558540000|2022-05-03 06:15:40|198.52|195.16|199.11|195.75|199.11|195.75|198.52|195.16|0
1651558550000|2022-05-03 06:15:50|199.25|195.89|199.25|195.89|199.25|195.89|199.25|195.89|0
1651558560000|2022-05-03 06:16:00|199.4|196.04|199.18|195.82|199.4|196.04|199.11|195.75|0
1651558570000|2022-05-03 06:16:10|199.11|195.75|198.81|195.45|199.11|195.75|198.81|195.45|0
1651558580000|2022-05-03 06:16:20|198.74|195.38|198.67|195.31|198.81|195.45|198.67|195.31|0
1651558590000|2022-05-03 06:16:30|198.74|195.38|198.96|195.6|198.96|195.6|198.74|195.38|0
1651558600000|2022-05-03 06:16:40|198.81|195.45|198.96|195.6|198.96|195.6|198.81|195.45|0
1651558610000|2022-05-03 06:16:50|199.11|195.75|199.11|195.75|199.11|195.75|199.11|195.75|0
1651558620000|2022-05-03 06:17:00|198.96|195.6|198.6|195.24|198.96|195.6|198.6|195.24|0
1651558630000|2022-05-03 06:17:10|198.52|195.16|198.52|195.16|198.52|195.16|198.38|195.02|0
1651558640000|2022-05-03 06:17:20|198.67|195.31|198.67|195.31|198.67|195.31|198.67|195.31|0
1651558650000|2022-05-03 06:17:30|198.6|195.24|198.52|195.16|198.6|195.24|198.52|195.16|0
1651558660000|2022-05-03 06:17:40|198.38|195.02|197.94|194.58|198.38|195.02|197.94|194.58|0
1651558670000|2022-05-03 06:17:50|197.79|194.43|197.79|194.43|197.87|194.51|197.79|194.43|0
1651558680000|2022-05-03 06:18:00|197.65|194.29|197.5|194.14|197.65|194.29|197.5|194.14|0
1651558690000|2022-05-03 06:18:10|197.58|194.22|197.65|194.29|197.65|194.29|197.58|194.22|0
1651558700000|2022-05-03 06:18:20|197.36|194|197.36|194|197.36|194|197.36|194|0
1651558710000|2022-05-03 06:18:30|197.21|193.85|197.65|194.29|197.65|194.29|197.21|193.85|0
1651558720000|2022-05-03 06:18:40|197.5|194.14|197.5|194.14|197.5|194.14|197.5|194.14|0
1651558730000|2022-05-03 06:18:50|197.36|194|197.36|194|197.36|194|197.29|193.93|0
1651558740000|2022-05-03 06:19:00|197.21|193.85|196.63|193.27|197.21|193.85|196.63|193.27|0
1651558750000|2022-05-03 06:19:10|196.92|193.56|196.85|193.49|197.07|193.71|196.85|193.49|0
1651558760000|2022-05-03 06:19:20|196.92|193.56|196.49|193.13|196.92|193.56|196.49|193.13|0
1651558770000|2022-05-03 06:19:30|196.63|193.27|196.63|193.27|196.63|193.27|196.63|193.27|0
1651558780000|2022-05-03 06:19:40|196.71|193.35|197.07|193.71|197.07|193.71|196.71|193.35|0
1651558790000|2022-05-03 06:19:50|197.21|193.85|197.21|193.85|197.29|193.93|197.21|193.85|0
1651558800000|2022-05-03 06:20:00|197.06|193.7|197.06|193.7|197.06|193.7|197.06|193.7|0
1651558810000|2022-05-03 06:20:10|196.92|193.56|196.63|193.27|197.06|193.7|196.63|193.27|0
1651558820000|2022-05-03 06:20:20|196.77|193.41|196.92|193.56|197.06|193.7|196.77|193.41|0
1651558830000|2022-05-03 06:20:30|196.85|193.49|196.92|193.56|196.92|193.56|196.77|193.41|0
1651558840000|2022-05-03 06:20:40|197.06|193.7|197.35|193.99|197.35|193.99|197.06|193.7|0
1651558850000|2022-05-03 06:20:50|197.58|194.22|197.35|193.99|197.58|194.22|197.35|193.99|0
1651558860000|2022-05-03 06:21:00|197.43|194.07|197.43|194.07|197.43|194.07|197.43|194.07|0
1651558870000|2022-05-03 06:21:10|197.5|194.14|197.94|194.58|197.94|194.58|197.5|194.14|0
1651558880000|2022-05-03 06:21:20|197.79|194.43|197.79|194.43|197.79|194.43|197.79|194.43|0
1651558890000|2022-05-03 06:21:30|197.94|194.58|198.08|194.72|198.08|194.72|197.94|194.58|0
1651558900000|2022-05-03 06:21:40|198.01|194.65|197.79|194.43|198.01|194.65|197.79|194.43|0
1651558910000|2022-05-03 06:21:50|197.64|194.28|197.79|194.43|197.79|194.43|197.64|194.28|0
1651558920000|2022-05-03 06:22:00|197.64|194.28|197.64|194.28|197.64|194.28|197.64|194.28|0
1651558930000|2022-05-03 06:22:10|197.79|194.43|198.08|194.72|198.08|194.72|197.79|194.43|0
1651558940000|2022-05-03 06:22:20|197.93|194.57|197.93|194.57|198.08|194.72|197.93|194.57|0
1651558950000|2022-05-03 06:22:30|197.64|194.28|198.08|194.72|198.08|194.72|197.64|194.28|0
1651558960000|2022-05-03 06:22:40|198.23|194.87|198.15|194.79|198.3|194.94|198.15|194.79|0
1651558970000|2022-05-03 06:22:50|198.08|194.72|197.86|194.5|198.08|194.72|197.86|194.5|0
1651558980000|2022-05-03 06:23:00|197.93|194.57|197.79|194.43|197.93|194.57|197.79|194.43|0
1651558990000|2022-05-03 06:23:10|197.64|194.28|197.64|194.28|197.64|194.28|197.57|194.21|0
1651559000000|2022-05-03 06:23:20|197.5|194.14|197.35|193.99|197.5|194.14|197.35|193.99|0
1651559010000|2022-05-03 06:23:30|197.28|193.92|197.21|193.85|197.35|193.99|197.21|193.85|0
1651559020000|2022-05-03 06:23:40|197.28|193.92|196.77|193.41|197.28|193.92|196.77|193.41|0
1651559030000|2022-05-03 06:23:50|196.92|193.56|196.92|193.56|196.99|193.63|196.92|193.56|0
1651559050000|2022-05-03 06:24:10|196.48|193.12|196.48|193.12|196.48|193.12|196.48|193.12|0
1651559060000|2022-05-03 06:24:20|196.63|193.27|196.77|193.41|196.77|193.41|196.63|193.27|0
1651559070000|2022-05-03 06:24:30|196.34|192.98|196.91|193.55|196.92|193.56|196.34|192.98|0
1651559080000|2022-05-03 06:24:40|197.06|193.7|197.35|193.99|197.35|193.99|197.06|193.7|0
1651559090000|2022-05-03 06:24:50|197.2|193.84|197.14|193.78|197.2|193.84|197.14|193.78|0
1651559100000|2022-05-03 06:25:00|197.06|193.7|196.84|193.48|197.06|193.7|196.84|193.48|0
1651559110000|2022-05-03 06:25:10|196.77|193.41|196.91|193.55|196.91|193.55|196.77|193.41|0
1651559120000|2022-05-03 06:25:20|196.84|193.48|196.91|193.55|196.91|193.55|196.77|193.41|0
1651559130000|2022-05-03 06:25:30|196.77|193.41|196.7|193.34|196.77|193.41|196.7|193.34|0
1651559140000|2022-05-03 06:25:40|196.77|193.41|196.7|193.34|196.77|193.41|196.48|193.12|0
1651559150000|2022-05-03 06:25:50|196.62|193.26|196.77|193.41|196.77|193.41|196.55|193.19|0
1651559160000|2022-05-03 06:26:00|197.06|193.7|197.06|193.7|197.06|193.7|196.99|193.63|0
1651559170000|2022-05-03 06:26:10|196.99|193.63|197.13|193.77|197.13|193.77|196.99|193.63|0
1651559180000|2022-05-03 06:26:20|196.99|193.63|197.06|193.7|197.06|193.7|196.99|193.63|0
1651559190000|2022-05-03 06:26:30|197.13|193.77|197.28|193.92|197.28|193.92|197.13|193.77|0
1651559200000|2022-05-03 06:26:40|197.35|193.99|197.2|193.84|197.35|193.99|197.2|193.84|0
1651559210000|2022-05-03 06:26:50|197.28|193.92|198.07|194.71|198.07|194.71|197.28|193.92|0
1651559220000|2022-05-03 06:27:00|197.71|194.35|197.49|194.13|197.71|194.35|197.49|194.13|0
1651559230000|2022-05-03 06:27:10|197.71|194.35|197.64|194.28|197.78|194.42|197.64|194.28|0
1651559240000|2022-05-03 06:27:20|197.49|194.13|197.78|194.42|197.78|194.42|197.49|194.13|0
1651559250000|2022-05-03 06:27:30|197.93|194.57|198.07|194.71|198.07|194.71|197.93|194.57|0
1651559260000|2022-05-03 06:27:40|197.93|194.57|197.93|194.57|197.93|194.57|197.93|194.57|0
1651559270000|2022-05-03 06:27:50|198.07|194.71|197.78|194.42|198.07|194.71|197.78|194.42|0
1651559280000|2022-05-03 06:28:00|197.86|194.5|197.78|194.42|197.86|194.5|197.78|194.42|0
1651559290000|2022-05-03 06:28:10|197.86|194.5|197.71|194.35|197.86|194.5|197.71|194.35|0
1651559300000|2022-05-03 06:28:20|197.78|194.42|197.93|194.57|197.93|194.57|197.78|194.42|0
1651559310000|2022-05-03 06:28:30|198.07|194.71|198|194.64|198.22|194.86|198|194.64|0
1651559320000|2022-05-03 06:28:40|197.93|194.57|197.86|194.5|197.93|194.57|197.86|194.5|0
1651559330000|2022-05-03 06:28:50|197.78|194.42|197.71|194.35|197.78|194.42|197.71|194.35|0
1651559340000|2022-05-03 06:29:00|197.64|194.28|198|194.64|198|194.64|197.64|194.28|0
1651559350000|2022-05-03 06:29:10|197.93|194.57|197.64|194.28|197.93|194.57|197.64|194.28|0
1651559360000|2022-05-03 06:29:20|197.57|194.21|197.28|193.92|197.57|194.21|197.2|193.84|0
1651559370000|2022-05-03 06:29:30|197.2|193.84|196.76|193.4|197.2|193.84|196.76|193.4|0
1651559380000|2022-05-03 06:29:40|196.91|193.55|197.05|193.69|197.05|193.69|196.91|193.55|0
1651559390000|2022-05-03 06:29:50|196.98|193.62|197.2|193.84|197.2|193.84|196.98|193.62|0
1651559400000|2022-05-03 06:30:00|196.98|193.62|197.05|193.69|197.05|193.69|196.76|193.4|0
1651559410000|2022-05-03 06:30:10|196.76|193.4|196.98|193.62|196.98|193.62|196.76|193.4|0
1651559420000|2022-05-03 06:30:20|196.91|193.55|197.05|193.69|197.05|193.69|196.91|193.55|0
1651559430000|2022-05-03 06:30:30|197.2|193.84|197.2|193.84|197.2|193.84|197.05|193.69|0
1651559440000|2022-05-03 06:30:40|197.27|193.91|197.34|193.98|197.34|193.98|197.27|193.91|0
1651559450000|2022-05-03 06:30:50|197.42|194.06|197.34|193.98|197.42|194.06|197.34|193.98|0
1651559460000|2022-05-03 06:31:00|197.49|194.13|197.63|194.27|197.63|194.27|197.49|194.13|0
1651559470000|2022-05-03 06:31:10|197.49|194.13|197.63|194.27|197.63|194.27|197.49|194.13|0
1651559480000|2022-05-03 06:31:20|197.56|194.2|197.78|194.42|197.78|194.42|197.56|194.2|0
1651559490000|2022-05-03 06:31:30|197.71|194.35|197.71|194.35|197.85|194.49|197.71|194.35|0
1651559500000|2022-05-03 06:31:40|197.78|194.42|197.78|194.42|197.85|194.49|197.78|194.42|0
1651559510000|2022-05-03 06:31:50|197.92|194.56|198|194.64|198.07|194.71|197.92|194.56|0
1651559520000|2022-05-03 06:32:00|197.92|194.56|197.92|194.56|198|194.64|197.92|194.56|0
1651559530000|2022-05-03 06:32:10|197.78|194.42|198.07|194.71|198.07|194.71|197.78|194.42|0
1651559540000|2022-05-03 06:32:20|198.21|194.85|198.21|194.85|198.21|194.85|198.21|194.85|0
1651559550000|2022-05-03 06:32:30|198.29|194.93|198.29|194.93|198.29|194.93|198.29|194.93|0
1651559560000|2022-05-03 06:32:40|198.21|194.85|198.07|194.71|198.21|194.85|198|194.64|0
1651559570000|2022-05-03 06:32:50|198.14|194.78|198.21|194.85|198.21|194.85|198.14|194.78|0
1651559580000|2022-05-03 06:33:00|198.36|195|198.36|195|198.36|195|198.36|195|0
1651559590000|2022-05-03 06:33:10|198.65|195.29|198.58|195.22|198.65|195.29|198.58|195.22|0
1651559600000|2022-05-03 06:33:20|198.5|195.14|198.43|195.07|198.58|195.22|198.43|195.07|0
1651559610000|2022-05-03 06:33:30|198.36|195|198.21|194.85|198.43|195.07|198.21|194.85|0
1651559620000|2022-05-03 06:33:40|197.92|194.56|197.92|194.56|197.92|194.56|197.78|194.42|0
1651559630000|2022-05-03 06:33:50|197.85|194.49|197.92|194.56|197.92|194.56|197.78|194.42|0
1651559640000|2022-05-03 06:34:00|198|194.64|198|194.64|198|194.64|198|194.64|0
1651559650000|2022-05-03 06:34:10|197.92|194.56|198|194.64|198.07|194.71|197.92|194.56|0
1651559660000|2022-05-03 06:34:20|198.07|194.71|197.92|194.56|198.07|194.71|197.92|194.56|0
1651559670000|2022-05-03 06:34:30|197.78|194.42|197.34|193.98|197.78|194.42|197.19|193.83|0
1651559680000|2022-05-03 06:34:40|197.19|193.83|197.05|193.69|197.19|193.83|197.05|193.69|0
1651559690000|2022-05-03 06:34:50|196.83|193.47|196.76|193.4|196.83|193.47|196.76|193.4|0
1651559700000|2022-05-03 06:35:00|196.98|193.62|197.12|193.76|197.12|193.76|196.9|193.54|0
1651559710000|2022-05-03 06:35:10|197.05|193.69|197.05|193.69|197.12|193.76|197.05|193.69|0
1651559720000|2022-05-03 06:35:20|196.98|193.62|196.9|193.54|196.98|193.62|196.9|193.54|0
1651559730000|2022-05-03 06:35:30|196.98|193.62|196.9|193.54|196.98|193.62|196.83|193.47|0
1651559740000|2022-05-03 06:35:40|197.05|193.69|196.98|193.62|197.05|193.69|196.98|193.62|0
1651559750000|2022-05-03 06:35:50|196.83|193.47|196.9|193.54|196.9|193.54|196.76|193.4|0
1651559760000|2022-05-03 06:36:00|197.05|193.69|196.9|193.54|197.05|193.69|196.9|193.54|0
1651559770000|2022-05-03 06:36:10|196.98|193.62|196.98|193.62|197.05|193.69|196.98|193.62|0
1651559780000|2022-05-03 06:36:20|197.05|193.69|197.34|193.98|197.34|193.98|196.98|193.62|0
1651559790000|2022-05-03 06:36:30|197.41|194.05|197.34|193.98|197.48|194.12|197.34|193.98|0
1651559800000|2022-05-03 06:36:40|197.27|193.91|197.12|193.76|197.27|193.91|197.12|193.76|0
1651559810000|2022-05-03 06:36:50|197.05|193.69|197.05|193.69|197.12|193.76|197.05|193.69|0
1651559820000|2022-05-03 06:37:00|197.12|193.76|197.27|193.91|197.27|193.91|197.12|193.76|0
1651559830000|2022-05-03 06:37:10|197.34|193.98|197.19|193.83|197.34|193.98|197.19|193.83|0
1651559840000|2022-05-03 06:37:20|197.05|193.69|197.05|193.69|197.05|193.69|196.98|193.62|0
1651559850000|2022-05-03 06:37:30|197.12|193.76|197.12|193.76|197.12|193.76|197.12|193.76|0
1651559860000|2022-05-03 06:37:40|197.19|193.83|197.12|193.76|197.19|193.83|197.12|193.76|0
1651559870000|2022-05-03 06:37:50|197.05|193.69|197.19|193.83|197.27|193.91|197.05|193.69|0
1651559880000|2022-05-03 06:38:00|197.12|193.76|197.19|193.83|197.19|193.83|197.05|193.69|0
1651559890000|2022-05-03 06:38:10|197.27|193.91|197.05|193.69|197.27|193.91|197.05|193.69|0
1651559900000|2022-05-03 06:38:20|196.9|193.54|196.54|193.18|196.9|193.54|196.54|193.18|0
1651559910000|2022-05-03 06:38:30|196.47|193.11|196.75|193.39|196.75|193.39|196.47|193.11|0
1651559920000|2022-05-03 06:38:40|196.61|193.25|196.61|193.25|196.69|193.33|196.61|193.25|0
1651559930000|2022-05-03 06:38:50|196.54|193.18|196.46|193.1|196.54|193.18|196.46|193.1|0
1651559940000|2022-05-03 06:39:00|196.61|193.25|196.9|193.54|196.9|193.54|196.61|193.25|0
1651559950000|2022-05-03 06:39:10|196.97|193.61|196.97|193.61|196.97|193.61|196.97|193.61|0
1651559960000|2022-05-03 06:39:20|197.04|193.68|196.9|193.54|197.04|193.68|196.83|193.47|0
1651559970000|2022-05-03 06:39:30|196.83|193.47|196.46|193.1|196.83|193.47|196.46|193.1|0
1651559980000|2022-05-03 06:39:40|196.54|193.18|196.61|193.25|196.61|193.25|196.54|193.18|0
1651559990000|2022-05-03 06:39:50|196.46|193.1|196.61|193.25|196.61|193.25|196.46|193.1|0
1651560020000|2022-05-03 06:40:20|196.68|193.32|196.61|193.25|196.68|193.32|196.61|193.25|0
1651560030000|2022-05-03 06:40:30|196.46|193.1|196.32|192.96|196.61|193.25|196.32|192.96|0
1651560040000|2022-05-03 06:40:40|196.39|193.03|196.32|192.96|196.39|193.03|196.32|192.96|0
1651560050000|2022-05-03 06:40:50|196.25|192.89|196.46|193.1|196.46|193.1|196.17|192.81|0
1651560060000|2022-05-03 06:41:00|196.54|193.18|196.46|193.1|196.61|193.25|196.46|193.1|0
1651560070000|2022-05-03 06:41:10|196.32|192.96|196.17|192.81|196.32|192.96|196.03|192.67|0
1651560080000|2022-05-03 06:41:20|196.1|192.74|195.88|192.52|196.1|192.74|195.88|192.52|0
1651560090000|2022-05-03 06:41:30|195.59|192.23|195.59|192.23|195.59|192.23|195.52|192.16|0
1651560100000|2022-05-03 06:41:40|195.81|192.45|195.74|192.38|195.88|192.52|195.74|192.38|0
1651560110000|2022-05-03 06:41:50|195.88|192.52|196.32|192.96|196.32|192.96|195.88|192.52|0
1651560120000|2022-05-03 06:42:00|196.17|192.81|196.17|192.81|196.25|192.89|196.17|192.81|0
1651560130000|2022-05-03 06:42:10|196.25|192.89|196.25|192.89|196.32|192.96|196.25|192.89|0
1651560140000|2022-05-03 06:42:20|196.32|192.96|196.17|192.81|196.32|192.96|196.17|192.81|0
1651560150000|2022-05-03 06:42:30|195.96|192.6|196.03|192.67|196.03|192.67|195.88|192.52|0
1651560160000|2022-05-03 06:42:40|195.96|192.6|195.96|192.6|195.96|192.6|195.96|192.6|0
1651560170000|2022-05-03 06:42:50|196.03|192.67|196.1|192.74|196.1|192.74|196.03|192.67|0
1651560180000|2022-05-03 06:43:00|196.17|192.81|196.17|192.81|196.17|192.81|196.17|192.81|0
1651560200000|2022-05-03 06:43:20|196.1|192.74|196.1|192.74|196.1|192.74|196.1|192.74|0
1651560210000|2022-05-03 06:43:30|196.25|192.89|196.17|192.81|196.25|192.89|196.17|192.81|0
1651560220000|2022-05-03 06:43:40|196.25|192.89|196.68|193.32|196.68|193.32|196.25|192.89|0
1651560230000|2022-05-03 06:43:50|196.75|193.39|196.46|193.1|196.82|193.46|196.46|193.1|0
1651560240000|2022-05-03 06:44:00|196.68|193.32|196.75|193.39|196.75|193.39|196.68|193.32|0
1651560250000|2022-05-03 06:44:10|196.89|193.53|196.68|193.32|196.89|193.53|196.68|193.32|0
1651560260000|2022-05-03 06:44:20|196.6|193.24|196.39|193.03|196.6|193.24|196.24|192.88|0
1651560270000|2022-05-03 06:44:30|196.46|193.1|196.39|193.03|196.46|193.1|196.39|193.03|0
1651560280000|2022-05-03 06:44:40|196.31|192.95|196.39|193.03|196.39|193.03|196.31|192.95|0
1651560290000|2022-05-03 06:44:50|196.31|192.95|196.31|192.95|196.31|192.95|196.1|192.74|0
1651560300000|2022-05-03 06:45:00|196.46|193.1|196.68|193.32|196.68|193.32|196.39|193.03|0
1651560310000|2022-05-03 06:45:10|196.75|193.39|196.31|192.95|196.75|193.39|196.31|192.95|0
1651560320000|2022-05-03 06:45:20|196.46|193.1|197.4|194.04|197.4|194.04|196.31|192.95|0
1651560330000|2022-05-03 06:45:30|197.18|193.82|197.04|193.68|197.18|193.82|197.04|193.68|0
1651560340000|2022-05-03 06:45:40|197.11|193.75|197.04|193.68|197.18|193.82|197.04|193.68|0
1651560350000|2022-05-03 06:45:50|196.89|193.53|197.04|193.68|197.04|193.68|196.89|193.53|0
1651560360000|2022-05-03 06:46:00|197.33|193.97|197.47|194.11|197.47|194.11|197.33|193.97|0
1651560370000|2022-05-03 06:46:10|197.4|194.04|197.18|193.82|197.4|194.04|197.18|193.82|0
1651560380000|2022-05-03 06:46:20|197.33|193.97|197.62|194.26|197.62|194.26|197.33|193.97|0
1651560400000|2022-05-03 06:46:40|197.47|194.11|197.47|194.11|197.47|194.11|197.33|193.97|0
1651560410000|2022-05-03 06:46:50|197.55|194.19|197.55|194.19|197.55|194.19|197.55|194.19|0
1651560420000|2022-05-03 06:47:00|197.47|194.11|197.33|193.97|197.47|194.11|197.33|193.97|0
1651560430000|2022-05-03 06:47:10|197.4|194.04|197.55|194.19|197.55|194.19|197.33|193.97|0
1651560440000|2022-05-03 06:47:20|197.4|194.04|197.62|194.26|197.62|194.26|197.4|194.04|0
1651560460000|2022-05-03 06:47:40|197.91|194.55|198.2|194.84|198.2|194.84|197.91|194.55|0
1651560470000|2022-05-03 06:47:50|198.05|194.69|197.91|194.55|198.05|194.69|197.91|194.55|0
1651560480000|2022-05-03 06:48:00|198.05|194.69|198.27|194.91|198.27|194.91|197.98|194.62|0
1651560490000|2022-05-03 06:48:10|198.34|194.98|198.27|194.91|198.34|194.98|198.27|194.91|0
1651560500000|2022-05-03 06:48:20|198.2|194.84|198.27|194.91|198.34|194.98|198.2|194.84|0
1651560510000|2022-05-03 06:48:30|198.42|195.06|198.49|195.13|198.49|195.13|198.42|195.06|0
1651560520000|2022-05-03 06:48:40|198.42|195.06|198.49|195.13|198.49|195.13|198.42|195.06|0
1651560530000|2022-05-03 06:48:50|198.34|194.98|198.34|194.98|198.34|194.98|198.34|194.98|0
1651560540000|2022-05-03 06:49:00|198.27|194.91|198.2|194.84|198.27|194.91|198.2|194.84|0
1651560550000|2022-05-03 06:49:10|198.05|194.69|198.05|194.69|198.27|194.91|198.05|194.69|0
1651560560000|2022-05-03 06:49:20|197.98|194.62|197.76|194.4|197.98|194.62|197.76|194.4|0
1651560570000|2022-05-03 06:49:30|197.69|194.33|197.76|194.4|197.76|194.4|197.69|194.33|0
1651560580000|2022-05-03 06:49:40|198.05|194.69|198.05|194.69|198.05|194.69|198.05|194.69|0
1651560590000|2022-05-03 06:49:50|197.98|194.62|197.98|194.62|197.98|194.62|197.98|194.62|0
1651560600000|2022-05-03 06:50:00|197.9|194.54|197.47|194.11|197.9|194.54|197.47|194.11|0
1651560610000|2022-05-03 06:50:10|197.32|193.96|197.18|193.82|197.32|193.96|197.18|193.82|0
1651560620000|2022-05-03 06:50:20|197.32|193.96|197.03|193.67|197.32|193.96|197.03|193.67|0
1651560630000|2022-05-03 06:50:30|197.18|193.82|197.32|193.96|197.32|193.96|197.18|193.82|0
1651560640000|2022-05-03 06:50:40|197.25|193.89|196.89|193.53|197.25|193.89|196.89|193.53|0
1651560650000|2022-05-03 06:50:50|197.03|193.67|197.03|193.67|197.03|193.67|197.03|193.67|0
1651560660000|2022-05-03 06:51:00|197.11|193.75|197.11|193.75|197.11|193.75|197.03|193.67|0
1651560670000|2022-05-03 06:51:10|196.96|193.6|196.89|193.53|196.96|193.6|196.89|193.53|0
1651560680000|2022-05-03 06:51:20|197.03|193.67|197.18|193.82|197.32|193.96|197.03|193.67|0
1651560690000|2022-05-03 06:51:30|197.4|194.04|197.47|194.11|197.47|194.11|197.4|194.04|0
1651560700000|2022-05-03 06:51:40|197.61|194.25|197.32|193.96|197.61|194.25|197.32|193.96|0
1651560710000|2022-05-03 06:51:50|197.25|193.89|197.18|193.82|197.32|193.96|197.18|193.82|0
1651560720000|2022-05-03 06:52:00|197.25|193.89|197.11|193.75|197.25|193.89|197.11|193.75|0
1651560730000|2022-05-03 06:52:10|197.18|193.82|197.4|194.04|197.54|194.18|197.18|193.82|0
1651560740000|2022-05-03 06:52:20|197.25|193.89|197.25|193.89|197.25|193.89|197.11|193.75|0
1651560750000|2022-05-03 06:52:30|197.17|193.81|197.47|194.11|197.47|194.11|197.17|193.81|0
1651560760000|2022-05-03 06:52:40|197.54|194.18|197.32|193.96|197.54|194.18|197.32|193.96|0
1651560770000|2022-05-03 06:52:50|197.47|194.11|197.46|194.1|197.47|194.11|197.46|194.1|0
1651560780000|2022-05-03 06:53:00|197.4|194.04|197.46|194.1|197.46|194.1|197.32|193.96|0
1651560790000|2022-05-03 06:53:10|197.17|193.81|197.61|194.25|197.61|194.25|197.17|193.81|0
1651560800000|2022-05-03 06:53:20|197.76|194.4|197.61|194.25|197.76|194.4|197.61|194.25|0
1651560810000|2022-05-03 06:53:30|197.69|194.33|198.7|195.34|198.7|195.34|197.69|194.33|0
1651560820000|2022-05-03 06:53:40|198.62|195.26|198.91|195.55|198.91|195.55|198.62|195.26|0
1651560830000|2022-05-03 06:53:50|198.77|195.41|197.92|194.56|198.77|195.41|197.77|194.41|0
1651560840000|2022-05-03 06:54:00|198.06|194.7|197.92|194.56|198.06|194.7|197.77|194.41|0
1651560850000|2022-05-03 06:54:10|197.99|194.63|197.99|194.63|197.99|194.63|197.99|194.63|0
1651560860000|2022-05-03 06:54:20|198.06|194.7|198.35|194.99|198.35|194.99|197.99|194.63|0
1651560870000|2022-05-03 06:54:30|198.21|194.85|198.35|194.99|198.43|195.07|198.21|194.85|0
1651560880000|2022-05-03 06:54:40|198.28|194.92|198.35|194.99|198.35|194.99|198.28|194.92|0
1651560890000|2022-05-03 06:54:50|198.43|195.07|198.35|194.99|198.43|195.07|198.35|194.99|0
1651560900000|2022-05-03 06:55:00|198.28|194.92|198.28|194.92|198.35|194.99|198.14|194.78|0
1651560910000|2022-05-03 06:55:10|198.21|194.85|198.14|194.78|198.28|194.92|198.14|194.78|0
1651560920000|2022-05-03 06:55:20|198.21|194.85|198.06|194.7|198.21|194.85|198.06|194.7|0
1651560930000|2022-05-03 06:55:30|198.21|194.85|198.5|195.14|198.5|195.14|198.21|194.85|0
1651560940000|2022-05-03 06:55:40|198.43|195.07|198.57|195.21|198.64|195.28|198.43|195.07|0
1651560950000|2022-05-03 06:55:50|198.64|195.28|198.72|195.36|198.72|195.36|198.57|195.21|0
1651560960000|2022-05-03 06:56:00|198.64|195.28|198.64|195.28|198.64|195.28|198.57|195.21|0
1651560970000|2022-05-03 06:56:10|198.72|195.36|198.64|195.28|198.72|195.36|198.64|195.28|0
1651560980000|2022-05-03 06:56:20|198.79|195.43|198.79|195.43|199.01|195.65|198.79|195.43|0
1651560990000|2022-05-03 06:56:30|198.94|195.58|199.37|196.01|199.37|196.01|198.94|195.58|0
1651561000000|2022-05-03 06:56:40|199.08|195.72|199.3|195.94|199.37|196.01|199.08|195.72|0
1651561010000|2022-05-03 06:56:50|199.81|196.45|199.52|196.16|199.81|196.45|199.37|196.01|0
1651561020000|2022-05-03 06:57:00|199.37|196.01|199.08|195.72|199.37|196.01|199.08|195.72|0
1651561030000|2022-05-03 06:57:10|199.16|195.8|199.01|195.65|199.16|195.8|199.01|195.65|0
1651561040000|2022-05-03 06:57:20|198.93|195.57|198.93|195.57|198.93|195.57|198.79|195.43|0
1651561050000|2022-05-03 06:57:30|198.79|195.43|198.72|195.36|198.79|195.43|198.5|195.14|0
1651561060000|2022-05-03 06:57:40|198.79|195.43|198.93|195.57|198.93|195.57|198.79|195.43|0
1651561070000|2022-05-03 06:57:50|198.79|195.43|199.37|196.01|199.37|196.01|198.79|195.43|0
1651561080000|2022-05-03 06:58:00|199.3|195.94|199.37|196.01|199.37|196.01|199.3|195.94|0
1651561090000|2022-05-03 06:58:10|199.45|196.09|199.37|196.01|199.52|196.16|199.37|196.01|0
1651561100000|2022-05-03 06:58:20|199.52|196.16|199.23|195.87|199.52|196.16|199.23|195.87|0
1651561110000|2022-05-03 06:58:30|199.08|195.72|199.23|195.87|199.23|195.87|199.08|195.72|0
1651561120000|2022-05-03 06:58:40|199.37|196.01|199.23|195.87|199.37|196.01|199.23|195.87|0
1651561130000|2022-05-03 06:58:50|199.3|195.94|199.08|195.72|199.3|195.94|199.08|195.72|0
1651561140000|2022-05-03 06:59:00|198.93|195.57|198.79|195.43|198.93|195.57|198.79|195.43|0
1651561150000|2022-05-03 06:59:10|198.64|195.28|198.79|195.43|198.79|195.43|198.64|195.28|0
1651561160000|2022-05-03 06:59:20|198.64|195.28|198.86|195.5|198.86|195.5|198.64|195.28|0
1651561170000|2022-05-03 06:59:30|198.79|195.43|199.22|195.86|199.22|195.86|198.79|195.43|0
1651561180000|2022-05-03 06:59:40|199.37|196.01|199.45|196.09|199.45|196.09|199.3|195.94|0
1651561190000|2022-05-03 06:59:50|199.66|196.3|199.01|195.65|199.66|196.3|198.79|195.43|0
1651561200000|2022-05-03 07:00:00|199.08|195.72|199.59|196.23|199.66|196.3|199.08|195.72|0
1651561210000|2022-05-03 07:00:10|199.66|196.3|199.01|195.65|199.66|196.3|199.01|195.65|0
1651561220000|2022-05-03 07:00:20|199.08|195.72|198.93|195.57|199.08|195.72|198.72|195.36|0
1651561230000|2022-05-03 07:00:30|199.59|196.23|199.22|195.86|199.59|196.23|199.22|195.86|0
1651561240000|2022-05-03 07:00:40|199.3|195.94|199.66|196.3|199.66|196.3|199.3|195.94|0
1651561250000|2022-05-03 07:00:50|199.89|196.53|200.54|197.18|200.54|197.18|199.89|196.53|0
1651561260000|2022-05-03 07:01:00|200.84|197.48|200.84|197.48|201.13|197.77|200.84|197.48|0
1651561270000|2022-05-03 07:01:10|201.06|197.7|201.28|197.92|201.42|198.06|200.98|197.62|0
1651561280000|2022-05-03 07:01:20|200.84|197.48|200.98|197.62|201.13|197.77|200.84|197.48|0
1651561290000|2022-05-03 07:01:30|200.84|197.48|201.13|197.77|201.13|197.77|200.84|197.48|0
1651561300000|2022-05-03 07:01:40|201.42|198.06|201.28|197.92|201.57|198.21|201.28|197.92|0
1651561310000|2022-05-03 07:01:50|201.13|197.77|201.5|198.14|201.72|198.36|201.13|197.77|0
1651561320000|2022-05-03 07:02:00|202.01|198.65|201.87|198.51|202.01|198.65|201.8|198.44|0
1651561330000|2022-05-03 07:02:10|202.01|198.65|202.31|198.95|202.31|198.95|202.01|198.65|0
1651561340000|2022-05-03 07:02:20|202.9|199.54|202.75|199.39|202.9|199.54|202.6|199.24|0
1651561350000|2022-05-03 07:02:30|202.6|199.24|202.31|198.95|202.75|199.39|202.31|198.95|0
1651561360000|2022-05-03 07:02:40|202.16|198.8|201.42|198.06|202.16|198.8|201.42|198.06|0
1651561370000|2022-05-03 07:02:50|201.35|197.99|201.57|198.21|201.57|198.21|200.83|197.47|0
1651561380000|2022-05-03 07:03:00|202.01|198.65|201.28|197.92|202.01|198.65|201.28|197.92|0
1651561390000|2022-05-03 07:03:10|201.13|197.77|201.28|197.92|201.28|197.92|201.13|197.77|0
1651561400000|2022-05-03 07:03:20|201.2|197.84|201.28|197.92|201.28|197.92|201.2|197.84|0
1651561410000|2022-05-03 07:03:30|201.57|198.21|202.46|199.1|202.46|199.1|201.57|198.21|0
1651561420000|2022-05-03 07:03:40|202.16|198.8|202.01|198.65|202.16|198.8|201.72|198.36|0
1651561430000|2022-05-03 07:03:50|201.65|198.29|201.94|198.58|202.09|198.73|201.65|198.29|0
1651561440000|2022-05-03 07:04:00|202.01|198.65|202.38|199.02|202.38|199.02|202.01|198.65|0
1651561450000|2022-05-03 07:04:10|202.6|199.24|202.6|199.24|202.75|199.39|202.6|199.24|0
1651561460000|2022-05-03 07:04:20|202.45|199.09|202.31|198.95|202.45|199.09|202.01|198.65|0
1651561470000|2022-05-03 07:04:30|202.6|199.24|202.53|199.17|202.6|199.24|202.53|199.17|0
1651561480000|2022-05-03 07:04:40|202.45|199.09|203.34|199.98|203.34|199.98|202.45|199.09|0
1651561490000|2022-05-03 07:04:50|203.72|200.36|204.16|200.8|204.16|200.8|203.72|200.36|0
1651561500000|2022-05-03 07:05:00|204.14|201.26|203.69|200.81|204.14|201.26|203.55|200.67|0
1651561510000|2022-05-03 07:05:10|203.4|200.52|202.95|200.07|203.4|200.52|202.95|200.07|0
1651561520000|2022-05-03 07:05:20|203.25|200.37|203.99|201.11|203.99|201.11|203.25|200.37|0
1651561530000|2022-05-03 07:05:30|204.14|201.26|204.29|201.41|204.29|201.41|203.99|201.11|0
1651561540000|2022-05-03 07:05:40|204.59|201.71|204.66|201.78|204.88|202|204.59|201.71|0
1651561550000|2022-05-03 07:05:50|204.44|201.56|204.51|201.63|204.51|201.63|204.22|201.34|0
1651561560000|2022-05-03 07:06:00|204.59|201.71|204.29|201.41|204.59|201.71|204.29|201.41|0
1651561570000|2022-05-03 07:06:10|203.99|201.11|202.8|199.92|203.99|201.11|202.8|199.92|0
1651561580000|2022-05-03 07:06:20|203.47|200.59|203.55|200.67|203.55|200.67|203.47|200.59|0
1651561590000|2022-05-03 07:06:30|203.74|200.86|203.67|200.79|203.82|200.94|203.6|200.72|0
1651561600000|2022-05-03 07:06:40|202.52|199.64|202.44|199.56|202.52|199.64|202.22|199.34|0
1651561610000|2022-05-03 07:06:50|202.89|200.01|203.48|200.6|203.48|200.6|202.89|200.01|0
1651561620000|2022-05-03 07:07:00|203.41|200.53|204.1|201.22|204.54|201.66|203.41|200.53|0
1651561630000|2022-05-03 07:07:10|203.87|200.99|203.87|200.99|204.24|201.36|203.87|200.99|0
1651561640000|2022-05-03 07:07:20|203.72|200.84|203.36|200.48|203.72|200.84|203.36|200.48|0
1651561650000|2022-05-03 07:07:30|202.98|200.1|202.25|199.37|202.98|200.1|202.25|199.37|0
1651561660000|2022-05-03 07:07:40|201.8|198.92|201.66|198.78|201.95|199.07|201.66|198.78|0
1651561670000|2022-05-03 07:07:50|201.73|198.85|201.36|198.48|201.73|198.85|201.36|198.48|0
1651561680000|2022-05-03 07:08:00|200.92|198.04|199.53|196.65|200.92|198.04|199.53|196.65|0
1651561690000|2022-05-03 07:08:10|200.33|197.45|199.46|196.58|200.33|197.45|199.46|196.58|0
1651561700000|2022-05-03 07:08:20|199.31|196.43|199.02|196.14|199.31|196.43|199.02|196.14|0
1651561710000|2022-05-03 07:08:30|198.8|195.92|199.16|196.28|199.31|196.43|198.8|195.92|0
1651561720000|2022-05-03 07:08:40|199.46|196.58|199.89|197.01|199.89|197.01|199.46|196.58|0
1651561730000|2022-05-03 07:08:50|199.6|196.72|199.53|196.65|199.6|196.72|199.39|196.51|0
1651561740000|2022-05-03 07:09:00|199.6|196.72|199.46|196.58|199.6|196.72|199.39|196.51|0
1651561750000|2022-05-03 07:09:10|199.39|196.51|199.16|196.28|199.39|196.51|199.16|196.28|0
1651561760000|2022-05-03 07:09:20|199.39|196.51|199.75|196.87|199.75|196.87|199.16|196.28|0
1651561770000|2022-05-03 07:09:30|199.53|196.65|198.73|195.85|199.53|196.65|198.51|195.63|0
1651561780000|2022-05-03 07:09:40|198|195.12|198.14|195.26|198.14|195.26|197.93|195.05|0
1651561790000|2022-05-03 07:09:50|198|195.12|197.78|194.9|198.07|195.19|197.78|194.9|0
1651561800000|2022-05-03 07:10:00|197.93|195.05|197.35|194.47|197.93|195.05|197.35|194.47|0
1651561810000|2022-05-03 07:10:10|197.27|194.39|197.2|194.32|197.27|194.39|196.98|194.1|0
1651561820000|2022-05-03 07:10:20|196.91|194.03|197.56|194.68|197.56|194.68|196.91|194.03|0
1651561830000|2022-05-03 07:10:30|197.27|194.39|196.98|194.1|197.27|194.39|196.98|194.1|0
1651561840000|2022-05-03 07:10:40|197.27|194.39|197.42|194.54|197.49|194.61|197.27|194.39|0
1651561850000|2022-05-03 07:10:50|198|195.12|198.14|195.26|198.14|195.26|198|195.12|0
1651561860000|2022-05-03 07:11:00|198.22|195.34|198.14|195.26|198.22|195.34|197.93|195.05|0
1651561870000|2022-05-03 07:11:10|198.36|195.48|198.87|195.99|198.87|195.99|198.36|195.48|0
1651561880000|2022-05-03 07:11:20|199.16|196.28|199.31|196.43|199.31|196.43|199.16|196.28|0
1651561890000|2022-05-03 07:11:30|199.75|196.87|199.31|196.43|199.75|196.87|199.31|196.43|0
1651561900000|2022-05-03 07:11:40|199.53|196.65|199.45|196.57|199.75|196.87|199.45|196.57|0
1651561910000|2022-05-03 07:11:50|199.89|197.01|200.77|197.89|200.77|197.89|199.89|197.01|0
1651561920000|2022-05-03 07:12:00|200.62|197.74|200.18|197.3|200.62|197.74|200.18|197.3|0
1651561930000|2022-05-03 07:12:10|199.89|197.01|200.33|197.45|200.33|197.45|199.89|197.01|0
1651561940000|2022-05-03 07:12:20|199.97|197.09|199.53|196.65|199.97|197.09|199.24|196.36|0
1651561950000|2022-05-03 07:12:30|199.38|196.5|199.6|196.72|199.67|196.79|199.38|196.5|0
1651561960000|2022-05-03 07:12:40|199.31|196.43|199.67|196.79|199.74|196.86|199.31|196.43|0
1651561970000|2022-05-03 07:12:50|199.89|197.01|199.89|197.01|199.97|197.09|199.89|197.01|0
1651561980000|2022-05-03 07:13:00|200.04|197.16|199.74|196.86|200.41|197.53|199.74|196.86|0
1651561990000|2022-05-03 07:13:10|199.82|196.94|199.89|197.01|199.89|197.01|199.74|196.86|0
1651562000000|2022-05-03 07:13:20|200.04|197.16|199.89|197.01|200.04|197.16|199.89|197.01|0
1651562010000|2022-05-03 07:13:30|200.11|197.23|200.33|197.45|200.33|197.45|199.97|197.09|0
1651562020000|2022-05-03 07:13:40|199.97|197.09|199.45|196.57|199.97|197.09|199.45|196.57|0
1651562030000|2022-05-03 07:13:50|199.3|196.42|199.45|196.57|199.45|196.57|199.3|196.42|0
1651562040000|2022-05-03 07:14:00|199.3|196.42|199.3|196.42|199.3|196.42|199.16|196.28|0
1651562050000|2022-05-03 07:14:10|199.45|196.57|198.87|195.99|199.45|196.57|198.57|195.69|0
1651562060000|2022-05-03 07:14:20|198.65|195.77|197.85|194.97|198.65|195.77|197.85|194.97|0
1651562070000|2022-05-03 07:14:30|197.99|195.11|198.07|195.19|198.07|195.19|197.99|195.11|0
1651562080000|2022-05-03 07:14:40|197.99|195.11|198.57|195.69|198.57|195.69|197.99|195.11|0
1651562090000|2022-05-03 07:14:50|198.14|195.26|198.21|195.33|198.21|195.33|198.14|195.26|0
1651562100000|2022-05-03 07:15:00|198.28|195.4|197.85|194.97|198.28|195.4|197.85|194.97|0
1651562110000|2022-05-03 07:15:10|198.14|195.26|198.72|195.84|198.72|195.84|198.14|195.26|0
1651562120000|2022-05-03 07:15:20|198.36|195.48|197.56|194.68|198.36|195.48|197.56|194.68|0
1651562130000|2022-05-03 07:15:30|197.7|194.82|198.86|195.98|198.86|195.98|197.7|194.82|0
1651562140000|2022-05-03 07:15:40|198.94|196.06|199.74|196.86|199.74|196.86|198.86|195.98|0
1651562150000|2022-05-03 07:15:50|199.45|196.57|199.52|196.64|199.52|196.64|199.23|196.35|0
1651562160000|2022-05-03 07:16:00|198.86|195.98|198.94|196.06|198.94|196.06|198.5|195.62|0
1651562170000|2022-05-03 07:16:10|198.86|195.98|198.94|196.06|198.94|196.06|198.79|195.91|0
1651562180000|2022-05-03 07:16:20|199.16|196.28|199.09|196.21|199.16|196.28|199.01|196.13|0
1651562190000|2022-05-03 07:16:30|199.16|196.28|199.01|196.13|199.16|196.28|199.01|196.13|0
1651562200000|2022-05-03 07:16:40|199.16|196.28|198.86|195.98|199.16|196.28|198.86|195.98|0
1651562210000|2022-05-03 07:16:50|198.94|196.06|199.01|196.13|199.23|196.35|198.94|196.06|0
1651562220000|2022-05-03 07:17:00|199.45|196.57|199.08|196.2|199.45|196.57|199.01|196.13|0
1651562230000|2022-05-03 07:17:10|198.94|196.06|199.38|196.5|199.38|196.5|198.94|196.06|0
1651562240000|2022-05-03 07:17:20|199.45|196.57|199.67|196.79|199.74|196.86|199.45|196.57|0
1651562250000|2022-05-03 07:17:30|199.74|196.86|199.23|196.35|199.74|196.86|199.23|196.35|0
1651562260000|2022-05-03 07:17:40|199.15|196.27|199.81|196.93|199.81|196.93|199.15|196.27|0
1651562270000|2022-05-03 07:17:50|199.74|196.86|200.03|197.15|200.25|197.37|199.74|196.86|0
1651562280000|2022-05-03 07:18:00|200.47|197.59|199.96|197.08|200.47|197.59|199.96|197.08|0
1651562290000|2022-05-03 07:18:10|199.88|197|200.32|197.44|200.55|197.67|199.88|197|0
1651562300000|2022-05-03 07:18:20|200.11|197.23|199.81|196.93|200.11|197.23|199.81|196.93|0
1651562310000|2022-05-03 07:18:30|200.03|197.15|200.18|197.3|200.18|197.3|200.03|197.15|0
1651562320000|2022-05-03 07:18:40|200.11|197.23|200.18|197.3|200.4|197.52|200.11|197.23|0
1651562330000|2022-05-03 07:18:50|200.25|197.37|200.4|197.52|200.4|197.52|200.03|197.15|0
1651562340000|2022-05-03 07:19:00|200.25|197.37|200.18|197.3|200.32|197.44|200.18|197.3|0
1651562350000|2022-05-03 07:19:10|200.4|197.52|200.18|197.3|200.4|197.52|200.18|197.3|0
1651562360000|2022-05-03 07:19:20|200.03|197.15|199.81|196.93|200.11|197.23|199.81|196.93|0
1651562370000|2022-05-03 07:19:30|199.74|196.86|199.37|196.49|199.74|196.86|199.23|196.35|0
1651562380000|2022-05-03 07:19:40|199.3|196.42|198.86|195.98|199.3|196.42|198.86|195.98|0
1651562390000|2022-05-03 07:19:50|198.64|195.76|199.08|196.2|199.08|196.2|198.64|195.76|0
1651562400000|2022-05-03 07:20:00|199.15|196.27|199.3|196.42|199.3|196.42|198.79|195.91|0
1651562410000|2022-05-03 07:20:10|199.37|196.49|199.44|196.56|199.81|196.93|199.3|196.42|0
1651562420000|2022-05-03 07:20:20|199.74|196.86|200.4|197.52|200.4|197.52|199.74|196.86|0
1651562430000|2022-05-03 07:20:30|200.03|197.15|200.1|197.22|200.4|197.52|200.03|197.15|0
1651562440000|2022-05-03 07:20:40|200.03|197.15|199.59|196.71|200.03|197.15|199.59|196.71|0
1651562450000|2022-05-03 07:20:50|199.67|196.79|199.74|196.86|199.81|196.93|199.67|196.79|0
1651562460000|2022-05-03 07:21:00|199.88|197|199.44|196.56|199.88|197|199.44|196.56|0
1651562470000|2022-05-03 07:21:10|199|196.12|198.86|195.98|199|196.12|198.71|195.83|0
1651562480000|2022-05-03 07:21:20|198.79|195.91|199.08|196.2|199.08|196.2|198.71|195.83|0
1651562490000|2022-05-03 07:21:30|199.3|196.42|199.23|196.35|199.3|196.42|199.23|196.35|0
1651562500000|2022-05-03 07:21:40|199.08|196.2|198.71|195.83|199.08|196.2|198.71|195.83|0
1651562510000|2022-05-03 07:21:50|198.64|195.76|198.5|195.62|198.64|195.76|198.42|195.54|0
1651562520000|2022-05-03 07:22:00|198.42|195.54|197.77|194.89|198.42|195.54|197.62|194.74|0
1651562530000|2022-05-03 07:22:10|197.98|195.1|197.62|194.74|197.98|195.1|197.48|194.6|0
1651562540000|2022-05-03 07:22:20|197.4|194.52|197.48|194.6|197.48|194.6|197.33|194.45|0
1651562550000|2022-05-03 07:22:30|197.84|194.96|198.13|195.25|198.13|195.25|197.84|194.96|0
1651562560000|2022-05-03 07:22:40|198.06|195.18|197.84|194.96|198.06|195.18|197.84|194.96|0
1651562570000|2022-05-03 07:22:50|197.77|194.89|197.55|194.67|197.84|194.96|197.55|194.67|0
1651562580000|2022-05-03 07:23:00|197.62|194.74|197.4|194.52|197.62|194.74|197.4|194.52|0
1651562590000|2022-05-03 07:23:10|197.11|194.23|197.11|194.23|197.26|194.38|197.11|194.23|0
1651562600000|2022-05-03 07:23:20|197.19|194.31|196.82|193.94|197.19|194.31|196.82|193.94|0
1651562610000|2022-05-03 07:23:30|196.68|193.8|196.97|194.09|196.97|194.09|196.68|193.8|0
1651562620000|2022-05-03 07:23:40|197.11|194.23|197.04|194.16|197.11|194.23|196.97|194.09|0
1651562630000|2022-05-03 07:23:50|197.11|194.23|197.04|194.16|197.11|194.23|197.04|194.16|0
1651562640000|2022-05-03 07:24:00|196.97|194.09|196.68|193.8|196.97|194.09|196.68|193.8|0
1651562650000|2022-05-03 07:24:10|197.11|194.23|197.84|194.96|197.84|194.96|197.11|194.23|0
1651562660000|2022-05-03 07:24:20|197.62|194.74|197.26|194.38|197.62|194.74|197.26|194.38|0
1651562670000|2022-05-03 07:24:30|197.69|194.81|198.35|195.47|198.35|195.47|197.62|194.74|0
1651562680000|2022-05-03 07:24:40|198.42|195.54|198.42|195.54|198.56|195.68|198.42|195.54|0
1651562690000|2022-05-03 07:24:50|198.27|195.39|198.2|195.32|198.42|195.54|198.2|195.32|0
1651562700000|2022-05-03 07:25:00|197.84|194.96|197.77|194.89|198.13|195.25|197.77|194.89|0
1651562710000|2022-05-03 07:25:10|197.84|194.96|197.98|195.1|198.13|195.25|197.84|194.96|0
1651562720000|2022-05-03 07:25:20|198.06|195.18|197.98|195.1|198.35|195.47|197.98|195.1|0
1651562730000|2022-05-03 07:25:30|198.06|195.18|198.13|195.25|198.13|195.25|198.06|195.18|0
1651562740000|2022-05-03 07:25:40|198.27|195.39|197.83|194.95|198.42|195.54|197.83|194.95|0
1651562750000|2022-05-03 07:25:50|197.98|195.1|197.83|194.95|198.13|195.25|197.83|194.95|0
1651562760000|2022-05-03 07:26:00|197.98|195.1|198.56|195.68|198.56|195.68|197.98|195.1|0
1651562770000|2022-05-03 07:26:10|198.71|195.83|198.42|195.54|198.71|195.83|198.42|195.54|0
1651562780000|2022-05-03 07:26:20|198.35|195.47|197.76|194.88|198.35|195.47|197.76|194.88|0
1651562790000|2022-05-03 07:26:30|197.69|194.81|197.04|194.16|197.69|194.81|197.04|194.16|0
1651562800000|2022-05-03 07:26:40|197.33|194.45|197.69|194.81|197.69|194.81|197.25|194.37|0
1651562810000|2022-05-03 07:26:50|197.91|195.03|198.27|195.39|198.35|195.47|197.91|195.03|0
1651562820000|2022-05-03 07:27:00|198.42|195.54|198.56|195.68|198.56|195.68|198.42|195.54|0
1651562830000|2022-05-03 07:27:10|198.35|195.47|198.85|195.97|198.85|195.97|198.27|195.39|0
1651562840000|2022-05-03 07:27:20|198.93|196.05|198.56|195.68|198.93|196.05|198.56|195.68|0
1651562850000|2022-05-03 07:27:30|198.41|195.53|198.71|195.83|198.71|195.83|198.41|195.53|0
1651562860000|2022-05-03 07:27:40|198.27|195.39|198.71|195.83|198.85|195.97|198.27|195.39|0
1651562870000|2022-05-03 07:27:50|198.93|196.05|198.93|196.05|198.93|196.05|198.93|196.05|0
1651562880000|2022-05-03 07:28:00|199.51|196.63|199.14|196.26|199.51|196.63|199.14|196.26|0
1651562890000|2022-05-03 07:28:10|199.07|196.19|198.85|195.97|199.07|196.19|198.85|195.97|0
1651562900000|2022-05-03 07:28:20|199|196.12|198.71|195.83|199|196.12|198.71|195.83|0
1651562910000|2022-05-03 07:28:30|198.93|196.05|198.34|195.46|198.93|196.05|198.34|195.46|0
1651562920000|2022-05-03 07:28:40|197.76|194.88|197.54|194.66|197.76|194.88|197.4|194.52|0
1651562930000|2022-05-03 07:28:50|197.4|194.52|197.83|194.95|197.83|194.95|197.4|194.52|0
1651562940000|2022-05-03 07:29:00|198.12|195.24|197.69|194.81|198.12|195.24|197.69|194.81|0
1651562950000|2022-05-03 07:29:10|197.83|194.95|197.69|194.81|197.98|195.1|197.69|194.81|0
1651562960000|2022-05-03 07:29:20|197.39|194.51|197.1|194.22|197.39|194.51|197.1|194.22|0
1651562970000|2022-05-03 07:29:30|197.25|194.37|196.96|194.08|197.25|194.37|196.96|194.08|0
1651562980000|2022-05-03 07:29:40|197.03|194.15|196.81|193.93|197.1|194.22|196.81|193.93|0
1651562990000|2022-05-03 07:29:50|196.74|193.86|196.81|193.93|196.81|193.93|196.67|193.79|0
1651563000000|2022-05-03 07:30:00|197.39|194.51|197.76|194.88|197.76|194.88|197.18|194.3|0
1651563010000|2022-05-03 07:30:10|198.12|195.24|197.98|195.1|198.12|195.24|197.83|194.95|0
1651563020000|2022-05-03 07:30:20|198.12|195.24|197.76|194.88|198.12|195.24|197.76|194.88|0
1651563030000|2022-05-03 07:30:30|198.12|195.24|198.41|195.53|198.56|195.68|198.12|195.24|0
1651563040000|2022-05-03 07:30:40|198.49|195.61|198.7|195.82|198.7|195.82|198.41|195.53|0
1651563050000|2022-05-03 07:30:50|198.63|195.75|198.63|195.75|198.63|195.75|198.63|195.75|0
1651563060000|2022-05-03 07:31:00|198.41|195.53|197.97|195.09|198.78|195.9|197.97|195.09|0
1651563070000|2022-05-03 07:31:10|198.12|195.24|197.68|194.8|198.12|195.24|197.61|194.73|0
1651563080000|2022-05-03 07:31:20|197.83|194.95|198.34|195.46|198.34|195.46|197.83|194.95|0
1651563090000|2022-05-03 07:31:30|198.26|195.38|198.56|195.68|198.85|195.97|198.26|195.38|0
1651563100000|2022-05-03 07:31:40|198.49|195.61|198.49|195.61|198.49|195.61|198.34|195.46|0
1651563110000|2022-05-03 07:31:50|198.56|195.68|199.14|196.26|199.14|196.26|198.56|195.68|0
1651563120000|2022-05-03 07:32:00|198.99|196.11|199.07|196.19|199.07|196.19|198.99|196.11|0
1651563130000|2022-05-03 07:32:10|199.14|196.26|198.56|195.68|199.14|196.26|198.56|195.68|0
1651563140000|2022-05-03 07:32:20|198.34|195.46|198.41|195.53|198.41|195.53|198.12|195.24|0
1651563150000|2022-05-03 07:32:30|198.26|195.38|198.26|195.38|198.26|195.38|197.83|194.95|0
1651563160000|2022-05-03 07:32:40|198.12|195.24|198.12|195.24|198.19|195.31|198.12|195.24|0
1651563170000|2022-05-03 07:32:50|198.19|195.31|197.97|195.09|198.19|195.31|197.97|195.09|0
1651563180000|2022-05-03 07:33:00|197.9|195.02|198.19|195.31|198.19|195.31|197.9|195.02|0
1651563190000|2022-05-03 07:33:10|198.26|195.38|198.55|195.67|198.55|195.67|198.26|195.38|0
1651563200000|2022-05-03 07:33:20|198.26|195.38|198.05|195.17|198.26|195.38|197.97|195.09|0
1651563210000|2022-05-03 07:33:30|198.12|195.24|197.61|194.73|198.12|195.24|197.61|194.73|0
1651563220000|2022-05-03 07:33:40|197.68|194.8|197.9|195.02|197.9|195.02|197.68|194.8|0
1651563230000|2022-05-03 07:33:50|197.61|194.73|196.81|193.93|197.61|194.73|196.81|193.93|0
1651563240000|2022-05-03 07:34:00|197.1|194.22|196.95|194.07|197.1|194.22|196.95|194.07|0
1651563250000|2022-05-03 07:34:10|198.69|195.81|199.13|196.25|199.13|196.25|198.69|195.81|0
1651563260000|2022-05-03 07:34:20|198.98|196.1|197.69|194.81|198.98|196.1|197.69|194.81|0
1651563270000|2022-05-03 07:34:30|197.55|194.67|197.61|194.73|197.61|194.73|197.55|194.67|0
1651563280000|2022-05-03 07:34:40|197.69|194.81|197.32|194.44|197.76|194.88|197.32|194.44|0
1651563310000|2022-05-03 07:35:10|197.46|194.58|197.46|194.58|197.46|194.58|197.32|194.44|0
1651563320000|2022-05-03 07:35:20|197.32|194.44|197.75|194.87|197.75|194.87|197.32|194.44|0
1651563330000|2022-05-03 07:35:30|198.04|195.16|198.27|195.39|198.27|195.39|197.68|194.8|0
1651563340000|2022-05-03 07:35:40|198.48|195.6|198.48|195.6|198.63|195.75|198.48|195.6|0
1651563350000|2022-05-03 07:35:50|198.33|195.45|198.33|195.45|198.33|195.45|198.33|195.45|0
1651563360000|2022-05-03 07:36:00|198.48|195.6|198.77|195.89|198.77|195.89|198.48|195.6|0
1651563370000|2022-05-03 07:36:10|198.26|195.38|197.68|194.8|198.26|195.38|197.68|194.8|0
1651563380000|2022-05-03 07:36:20|197.54|194.66|197.32|194.44|197.61|194.73|197.32|194.44|0
1651563390000|2022-05-03 07:36:30|197.46|194.58|197.32|194.44|197.46|194.58|197.32|194.44|0
1651563400000|2022-05-03 07:36:40|197.54|194.66|197.03|194.15|197.54|194.66|197.03|194.15|0
1651563410000|2022-05-03 07:36:50|196.88|194|196.31|193.43|196.88|194|196.31|193.43|0
1651563420000|2022-05-03 07:37:00|196.52|193.64|196.59|193.71|196.59|193.71|196.31|193.43|0
1651563430000|2022-05-03 07:37:10|196.45|193.57|196.45|193.57|196.45|193.57|196.45|193.57|0
1651563440000|2022-05-03 07:37:20|196.3|193.42|196.38|193.5|196.45|193.57|196.3|193.42|0
1651563450000|2022-05-03 07:37:30|196.59|193.71|196.74|193.86|196.88|194|196.59|193.71|0
1651563460000|2022-05-03 07:37:40|196.67|193.79|196.67|193.79|196.67|193.79|196.59|193.71|0
1651563470000|2022-05-03 07:37:50|196.59|193.71|197.32|194.44|197.32|194.44|196.59|193.71|0
1651563480000|2022-05-03 07:38:00|197.17|194.29|197.17|194.29|197.32|194.44|197.17|194.29|0
1651563490000|2022-05-03 07:38:10|197.1|194.22|196.88|194|197.1|194.22|196.88|194|0
1651563500000|2022-05-03 07:38:20|196.74|193.86|196.59|193.71|196.81|193.93|196.59|193.71|0
1651563510000|2022-05-03 07:38:30|196.74|193.86|196.74|193.86|196.74|193.86|196.59|193.71|0
1651563520000|2022-05-03 07:38:40|197.03|194.15|197.03|194.15|197.03|194.15|196.88|194|0
1651563530000|2022-05-03 07:38:50|197.1|194.22|197.03|194.15|197.1|194.22|197.03|194.15|0
1651563540000|2022-05-03 07:39:00|196.96|194.08|196.74|193.86|196.96|194.08|196.74|193.86|0
1651563550000|2022-05-03 07:39:10|196.88|194|197.97|195.09|197.97|195.09|196.81|193.93|0
1651563560000|2022-05-03 07:39:20|197.75|194.87|197.68|194.8|197.75|194.87|197.61|194.73|0
1651563570000|2022-05-03 07:39:30|197.9|195.02|197.83|194.95|197.97|195.09|197.83|194.95|0
1651563580000|2022-05-03 07:39:40|197.97|195.09|198.12|195.24|198.12|195.24|197.9|195.02|0
1651563590000|2022-05-03 07:39:50|198.04|195.16|198.33|195.45|198.33|195.45|198.04|195.16|0
1651563600000|2022-05-03 07:40:00|198.55|195.67|199.28|196.4|199.28|196.4|198.55|195.67|0
1651563610000|2022-05-03 07:40:10|199.13|196.25|198.91|196.03|199.13|196.25|198.7|195.82|0
1651563620000|2022-05-03 07:40:20|199.13|196.25|198.77|195.89|199.13|196.25|198.77|195.89|0
1651563630000|2022-05-03 07:40:30|198.91|196.03|198.41|195.53|198.91|196.03|198.33|195.45|0
1651563640000|2022-05-03 07:40:40|198.48|195.6|198.18|195.3|198.48|195.6|198.18|195.3|0
1651563650000|2022-05-03 07:40:50|198.62|195.74|198.33|195.45|198.62|195.74|198.33|195.45|0
1651563660000|2022-05-03 07:41:00|198.04|195.16|197.46|194.58|198.18|195.3|197.46|194.58|0
1651563670000|2022-05-03 07:41:10|197.6|194.72|198.62|195.74|198.62|195.74|197.6|194.72|0
1651563680000|2022-05-03 07:41:20|198.47|195.59|198.04|195.16|198.47|195.59|198.04|195.16|0
1651563690000|2022-05-03 07:41:30|197.75|194.87|197.6|194.72|197.75|194.87|197.6|194.72|0
1651563700000|2022-05-03 07:41:40|197.39|194.51|197.17|194.29|197.39|194.51|197.17|194.29|0
1651563710000|2022-05-03 07:41:50|197.24|194.36|197.82|194.94|197.89|195.01|197.24|194.36|0
1651563720000|2022-05-03 07:42:00|197.89|195.01|197.75|194.87|197.89|195.01|197.75|194.87|0
1651563730000|2022-05-03 07:42:10|197.6|194.72|197.17|194.29|197.6|194.72|197.17|194.29|0
1651563740000|2022-05-03 07:42:20|197.24|194.36|197.46|194.58|197.46|194.58|197.24|194.36|0
1651563750000|2022-05-03 07:42:30|197.39|194.51|197.68|194.8|197.75|194.87|197.39|194.51|0
1651563760000|2022-05-03 07:42:40|197.89|195.01|197.31|194.43|197.89|195.01|197.31|194.43|0
1651563770000|2022-05-03 07:42:50|197.24|194.36|196.95|194.07|197.24|194.36|196.88|194|0
1651563780000|2022-05-03 07:43:00|197.1|194.22|197.39|194.51|197.53|194.65|197.1|194.22|0
1651563790000|2022-05-03 07:43:10|197.17|194.29|197.97|195.09|197.97|195.09|197.17|194.29|0
1651563800000|2022-05-03 07:43:20|198.04|195.16|197.6|194.72|198.04|195.16|197.46|194.58|0
1651563810000|2022-05-03 07:43:30|197.75|194.87|198.04|195.16|198.04|195.16|197.75|194.87|0
1651563820000|2022-05-03 07:43:40|197.97|195.09|198.33|195.45|198.33|195.45|197.97|195.09|0
1651563830000|2022-05-03 07:43:50|198.18|195.3|198.4|195.52|198.4|195.52|198.18|195.3|0
1651563840000|2022-05-03 07:44:00|198.33|195.45|198.33|195.45|198.91|196.03|198.33|195.45|0
1651563850000|2022-05-03 07:44:10|198.18|195.3|197.97|195.09|198.18|195.3|197.97|195.09|0
1651563860000|2022-05-03 07:44:20|197.74|194.86|198.04|195.16|198.04|195.16|197.74|194.86|0
1651563870000|2022-05-03 07:44:30|198.33|195.45|198.33|195.45|198.55|195.67|198.33|195.45|0
1651563880000|2022-05-03 07:44:40|198.26|195.38|198.18|195.3|198.26|195.38|198.03|195.15|0
1651563890000|2022-05-03 07:44:50|198.33|195.45|198.62|195.74|198.62|195.74|198.33|195.45|0
1651563900000|2022-05-03 07:45:00|198.91|196.03|198.26|195.38|198.91|196.03|198.26|195.38|0
1651563910000|2022-05-03 07:45:10|198.18|195.3|198.03|195.15|198.18|195.3|197.89|195.01|0
1651563920000|2022-05-03 07:45:20|198.18|195.3|198.47|195.59|198.47|195.59|198.18|195.3|0
1651563930000|2022-05-03 07:45:30|198.62|195.74|198.91|196.03|198.91|196.03|198.62|195.74|0
1651563940000|2022-05-03 07:45:40|198.84|195.96|199.34|196.46|199.34|196.46|198.84|195.96|0
1651563950000|2022-05-03 07:45:50|199.49|196.61|200.73|197.85|200.73|197.85|199.49|196.61|0
1651563960000|2022-05-03 07:46:00|200.51|197.63|200.66|197.78|200.8|197.92|200.51|197.63|0
1651563970000|2022-05-03 07:46:10|200.59|197.71|200|197.12|200.59|197.71|200|197.12|0
1651563980000|2022-05-03 07:46:20|200.44|197.56|200.66|197.78|200.66|197.78|200.44|197.56|0
1651563990000|2022-05-03 07:46:30|200.8|197.92|200.95|198.07|200.95|198.07|200.8|197.92|0
1651564000000|2022-05-03 07:46:40|201.1|198.22|200.88|198|201.1|198.22|200.88|198|0
1651564010000|2022-05-03 07:46:50|201.03|198.15|201.39|198.51|201.39|198.51|201.03|198.15|0
1651564020000|2022-05-03 07:47:00|201.1|198.22|200.73|197.85|201.1|198.22|200.73|197.85|0
1651564030000|2022-05-03 07:47:10|200.66|197.78|200.29|197.41|200.66|197.78|200.15|197.27|0
1651564040000|2022-05-03 07:47:20|200|197.12|200.22|197.34|200.22|197.34|200|197.12|0
1651564050000|2022-05-03 07:47:30|200.36|197.48|200.73|197.85|200.73|197.85|200.36|197.48|0
1651564060000|2022-05-03 07:47:40|200.59|197.71|200.36|197.48|200.59|197.71|200.36|197.48|0
1651564070000|2022-05-03 07:47:50|200.51|197.63|200.15|197.27|200.51|197.63|200.07|197.19|0
1651564080000|2022-05-03 07:48:00|199.92|197.04|200.22|197.34|200.22|197.34|199.92|197.04|0
1651564090000|2022-05-03 07:48:10|200.36|197.48|200.36|197.48|200.36|197.48|200.29|197.41|0
1651564100000|2022-05-03 07:48:20|200|197.12|200.36|197.48|200.36|197.48|200|197.12|0
1651564110000|2022-05-03 07:48:30|200.29|197.41|200.36|197.48|200.36|197.48|200.29|197.41|0
1651564120000|2022-05-03 07:48:40|200.07|197.19|199.92|197.04|200.07|197.19|199.92|197.04|0
1651564130000|2022-05-03 07:48:50|200.07|197.19|200.36|197.48|200.51|197.63|200.07|197.19|0
1651564140000|2022-05-03 07:49:00|200.29|197.41|200.66|197.78|200.8|197.92|200.29|197.41|0
1651564150000|2022-05-03 07:49:10|200.44|197.56|200.36|197.48|200.44|197.56|200.36|197.48|0
1651564160000|2022-05-03 07:49:20|200.29|197.41|200.22|197.34|200.51|197.63|200.22|197.34|0
1651564170000|2022-05-03 07:49:30|200.65|197.77|200.8|197.92|200.8|197.92|200.58|197.7|0
1651564180000|2022-05-03 07:49:40|200.95|198.07|200.88|198|201.02|198.14|200.88|198|0
1651564190000|2022-05-03 07:49:50|200.65|197.77|200.65|197.77|200.65|197.77|200.65|197.77|0
1651564200000|2022-05-03 07:50:00|200.51|197.63|200.58|197.7|200.58|197.7|200.51|197.63|0
1651564210000|2022-05-03 07:50:10|200.21|197.33|200.36|197.48|200.36|197.48|200.21|197.33|0
1651564220000|2022-05-03 07:50:20|200.21|197.33|200.44|197.56|200.51|197.63|200.21|197.33|0
1651564230000|2022-05-03 07:50:30|200.36|197.48|200.21|197.33|200.44|197.56|200.21|197.33|0
1651564240000|2022-05-03 07:50:40|200.29|197.41|199.48|196.6|200.29|197.41|199.48|196.6|0
1651564250000|2022-05-03 07:50:50|199.41|196.53|199.48|196.6|199.48|196.6|199.41|196.53|0
1651564260000|2022-05-03 07:51:00|199.27|196.39|199.34|196.46|199.34|196.46|199.19|196.31|0
1651564270000|2022-05-03 07:51:10|199.27|196.39|199.34|196.46|199.41|196.53|199.27|196.39|0
1651564280000|2022-05-03 07:51:20|199.48|196.6|199.05|196.17|199.48|196.6|199.05|196.17|0
1651564290000|2022-05-03 07:51:30|198.9|196.02|198.75|195.87|198.9|196.02|198.75|195.87|0
1651564300000|2022-05-03 07:51:40|198.32|195.44|198.32|195.44|198.32|195.44|198.32|195.44|0
1651564310000|2022-05-03 07:51:50|198.17|195.29|197.96|195.08|198.17|195.29|197.96|195.08|0
1651564320000|2022-05-03 07:52:00|197.74|194.86|197.52|194.64|197.74|194.86|197.45|194.57|0
1651564330000|2022-05-03 07:52:10|197.81|194.93|197.57|195.17|197.88|195.17|197.57|194.79|0
1651564340000|2022-05-03 07:52:20|197.43|195.03|196.92|194.52|197.43|195.03|196.92|194.52|0
1651564350000|2022-05-03 07:52:30|196.48|194.08|196.34|193.94|196.77|194.37|196.34|193.94|0
1651564360000|2022-05-03 07:52:40|196.12|193.72|196.05|193.65|196.12|193.72|196.05|193.65|0
1651564370000|2022-05-03 07:52:50|195.76|193.36|196.05|193.65|196.05|193.65|195.76|193.36|0
1651564380000|2022-05-03 07:53:00|195.9|193.5|196.27|193.87|196.34|193.94|195.9|193.5|0
1651564390000|2022-05-03 07:53:10|196.34|193.94|196.63|194.23|196.77|194.37|196.34|193.94|0
1651564400000|2022-05-03 07:53:20|196.92|194.52|196.63|194.23|196.92|194.52|196.63|194.23|0
1651564410000|2022-05-03 07:53:30|196.48|194.08|196.34|193.94|196.48|194.08|196.34|193.94|0
1651564420000|2022-05-03 07:53:40|196.48|194.08|196.34|193.94|196.48|194.08|196.34|193.94|0
1651564430000|2022-05-03 07:53:50|196.48|194.08|196.19|193.79|196.48|194.08|196.19|193.79|0
1651564440000|2022-05-03 07:54:00|196.05|193.65|196.05|193.65|196.19|193.79|196.05|193.65|0
1651564450000|2022-05-03 07:54:10|195.9|193.5|195.04|192.64|195.9|193.5|195.04|192.64|0
1651564460000|2022-05-03 07:54:20|194.46|192.06|194.82|192.42|194.82|192.42|194.46|192.06|0
1651564470000|2022-05-03 07:54:30|194.46|192.06|194.46|192.06|194.46|192.06|194.32|191.92|0
1651564480000|2022-05-03 07:54:40|194.32|191.92|194.39|191.99|194.46|192.06|194.32|191.92|0
1651564490000|2022-05-03 07:54:50|194.46|192.06|194.25|191.85|194.46|192.06|194.17|191.77|0
1651564500000|2022-05-03 07:55:00|194.17|191.77|194.46|192.06|194.46|192.06|194.03|191.63|0
1651564510000|2022-05-03 07:55:10|194.6|192.2|194.6|192.2|194.75|192.35|194.46|192.06|0
1651564520000|2022-05-03 07:55:20|195.11|192.71|195.18|192.78|195.18|192.78|195.04|192.64|0
1651564530000|2022-05-03 07:55:30|194.89|192.49|194.32|191.92|194.89|192.49|194.32|191.92|0
1651564540000|2022-05-03 07:55:40|194.46|192.06|194.97|192.57|194.97|192.57|194.46|192.06|0
1651564550000|2022-05-03 07:55:50|195.04|192.64|195.18|192.78|195.18|192.78|195.04|192.64|0
1651564560000|2022-05-03 07:56:00|195.25|192.85|195.4|193|195.47|193.07|195.25|192.85|0
1651564570000|2022-05-03 07:56:10|195.25|192.85|195.76|193.36|195.76|193.36|195.25|192.85|0
1651564580000|2022-05-03 07:56:20|195.9|193.5|195.97|193.57|196.04|193.64|195.9|193.5|0
1651564590000|2022-05-03 07:56:30|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1651564600000|2022-05-03 07:56:40|196.04|193.64|196.26|193.86|196.26|193.86|196.04|193.64|0
1651564610000|2022-05-03 07:56:50|196.04|193.64|196.04|193.64|196.12|193.72|196.04|193.64|0
1651564620000|2022-05-03 07:57:00|195.61|193.21|195.61|193.21|195.9|193.5|195.61|193.21|0
1651564630000|2022-05-03 07:57:10|195.9|193.5|195.9|193.5|195.9|193.5|195.75|193.35|0
1651564640000|2022-05-03 07:57:20|195.75|193.35|195.47|193.07|195.75|193.35|195.47|193.07|0
1651564650000|2022-05-03 07:57:30|195.68|193.28|195.47|193.07|195.68|193.28|195.47|193.07|0
1651564660000|2022-05-03 07:57:40|195.75|193.35|195.75|193.35|195.75|193.35|195.47|193.07|0
1651564670000|2022-05-03 07:57:50|195.9|193.5|195.47|193.07|195.9|193.5|195.47|193.07|0
1651564680000|2022-05-03 07:58:00|195.68|193.28|195.61|193.21|195.68|193.28|195.61|193.21|0
1651564690000|2022-05-03 07:58:10|195.46|193.06|195.97|193.57|195.97|193.57|195.25|192.85|0
1651564700000|2022-05-03 07:58:20|195.83|193.43|195.75|193.35|196.04|193.64|195.75|193.35|0
1651564710000|2022-05-03 07:58:30|195.97|193.57|195.75|193.35|195.97|193.57|195.75|193.35|0
1651564720000|2022-05-03 07:58:40|195.97|193.57|196.12|193.72|196.19|193.79|195.97|193.57|0
1651564730000|2022-05-03 07:58:50|195.97|193.57|195.83|193.43|196.04|193.64|195.83|193.43|0
1651564740000|2022-05-03 07:59:00|195.75|193.35|195.75|193.35|195.83|193.43|195.75|193.35|0
1651564750000|2022-05-03 07:59:10|195.97|193.57|196.04|193.64|196.04|193.64|195.83|193.43|0
1651564760000|2022-05-03 07:59:20|195.97|193.57|196.04|193.64|196.04|193.64|195.97|193.57|0
1651564770000|2022-05-03 07:59:30|196.12|193.72|196.12|193.72|196.19|193.79|196.12|193.72|0
1651564780000|2022-05-03 07:59:40|196.18|193.78|195.97|193.57|196.18|193.78|195.97|193.57|0
1651564790000|2022-05-03 07:59:50|196.04|193.64|195.75|193.35|196.04|193.64|195.75|193.35|0
1651564800000|2022-05-03 08:00:00|195.61|193.21|195.75|193.35|195.75|193.35|195.39|192.99|0
1651564810000|2022-05-03 08:00:10|195.9|193.5|196.04|193.64|196.04|193.64|195.9|193.5|0
1651564820000|2022-05-03 08:00:20|196.18|193.78|196.18|193.78|196.18|193.78|195.9|193.5|0
1651564830000|2022-05-03 08:00:30|196.11|193.71|196.18|193.78|196.18|193.78|196.11|193.71|0
1651564840000|2022-05-03 08:00:40|196.04|193.64|195.89|193.49|196.18|193.78|195.89|193.49|0
1651564850000|2022-05-03 08:00:50|195.75|193.35|195.61|193.21|195.89|193.49|195.61|193.21|0
1651564860000|2022-05-03 08:01:00|195.68|193.28|194.96|192.56|195.68|193.28|194.96|192.56|0
1651564870000|2022-05-03 08:01:10|194.74|192.34|195.32|192.92|195.32|192.92|194.74|192.34|0
1651564880000|2022-05-03 08:01:20|195.39|192.99|195.46|193.06|195.75|193.35|195.39|192.99|0
1651564890000|2022-05-03 08:01:30|195.32|192.92|195.61|193.21|195.61|193.21|195.32|192.92|0
1651564900000|2022-05-03 08:01:40|195.46|193.06|195.03|192.63|195.46|193.06|195.03|192.63|0
1651564910000|2022-05-03 08:01:50|194.96|192.56|194.88|192.48|195.03|192.63|194.82|192.42|0
1651564920000|2022-05-03 08:02:00|194.6|192.2|194.6|192.2|194.6|192.2|194.6|192.2|0
1651564930000|2022-05-03 08:02:10|194.45|192.05|194.31|191.91|194.45|192.05|194.02|191.62|0
1651564940000|2022-05-03 08:02:20|194.02|191.62|194.24|191.84|194.24|191.84|194.02|191.62|0
1651564950000|2022-05-03 08:02:30|194.1|191.7|194.17|191.77|194.31|191.91|194.1|191.7|0
1651564960000|2022-05-03 08:02:40|194.1|191.7|194.1|191.7|194.1|191.7|194.1|191.7|0
1651564970000|2022-05-03 08:02:50|193.45|191.05|193.16|190.76|193.45|191.05|193.16|190.76|0
1651564980000|2022-05-03 08:03:00|193.02|190.62|193.02|190.62|193.02|190.62|192.88|190.48|0
1651564990000|2022-05-03 08:03:10|193.16|190.76|193.09|190.69|193.3|190.9|193.09|190.69|0
1651565000000|2022-05-03 08:03:20|193.16|190.76|193.88|191.48|193.88|191.48|193.16|190.76|0
1651565010000|2022-05-03 08:03:30|193.52|191.12|193.59|191.19|193.67|191.27|193.52|191.12|0
1651565020000|2022-05-03 08:03:40|193.67|191.27|194.02|191.62|194.02|191.62|193.67|191.27|0
1651565030000|2022-05-03 08:03:50|194.1|191.7|193.88|191.48|194.1|191.7|193.88|191.48|0
1651565040000|2022-05-03 08:04:00|193.3|190.9|193.38|190.98|193.38|190.98|193.02|190.62|0
1651565050000|2022-05-03 08:04:10|193.16|190.76|192.73|190.33|193.16|190.76|192.59|190.19|0
1651565060000|2022-05-03 08:04:20|192.59|190.19|192.3|189.9|192.59|190.19|192.16|189.76|0
1651565070000|2022-05-03 08:04:30|192.23|189.83|192.52|190.12|192.52|190.12|192.02|189.62|0
1651565080000|2022-05-03 08:04:40|192.02|189.62|192.09|189.69|192.09|189.69|191.87|189.47|0
1651565090000|2022-05-03 08:04:50|192.3|189.9|192.3|189.9|192.3|189.9|192.23|189.83|0
1651565100000|2022-05-03 08:05:00|192.16|189.76|192.38|189.98|192.38|189.98|192.16|189.76|0
1651565110000|2022-05-03 08:05:10|192.23|189.83|192.16|189.76|192.23|189.83|192.09|189.69|0
1651565120000|2022-05-03 08:05:20|192.3|189.9|192.52|190.12|192.52|190.12|192.3|189.9|0
1651565130000|2022-05-03 08:05:30|192.44|190.04|192.44|190.04|192.44|190.04|192.23|189.83|0
1651565140000|2022-05-03 08:05:40|192.02|189.62|192.02|189.62|192.16|189.76|192.02|189.62|0
1651565150000|2022-05-03 08:05:50|192.09|189.69|192.16|189.76|192.38|189.98|192.09|189.69|0
1651565160000|2022-05-03 08:06:00|192.02|189.62|191.09|188.69|192.02|189.62|191.09|188.69|0
1651565170000|2022-05-03 08:06:10|190.59|188.19|190.88|188.48|190.88|188.48|190.17|187.77|0
1651565180000|2022-05-03 08:06:20|191.09|188.69|190.88|188.48|191.09|188.69|190.74|188.34|0
1651565190000|2022-05-03 08:06:30|190.95|188.55|190.59|188.19|190.95|188.55|190.59|188.19|0
1651565200000|2022-05-03 08:06:40|190.24|187.84|190.59|188.19|190.59|188.19|190.24|187.84|0
1651565210000|2022-05-03 08:06:50|190.73|188.33|190.81|188.41|190.88|188.48|190.73|188.33|0
1651565220000|2022-05-03 08:07:00|190.95|188.55|190.81|188.41|191.02|188.62|190.81|188.41|0
1651565230000|2022-05-03 08:07:10|191.02|188.62|191.09|188.69|191.09|188.69|191.02|188.62|0
1651565240000|2022-05-03 08:07:20|191.02|188.62|191.38|188.98|191.38|188.98|191.02|188.62|0
1651565250000|2022-05-03 08:07:30|191.44|189.04|191.87|189.47|191.87|189.47|191.44|189.04|0
1651565260000|2022-05-03 08:07:40|191.73|189.33|191.59|189.19|191.73|189.33|191.59|189.19|0
1651565270000|2022-05-03 08:07:50|191.66|189.26|192.16|189.76|192.16|189.76|191.59|189.19|0
1651565280000|2022-05-03 08:08:00|192.23|189.83|192.09|189.69|192.3|189.9|192.09|189.69|0
1651565290000|2022-05-03 08:08:10|192.16|189.76|191.44|189.04|192.16|189.76|191.44|189.04|0
1651565300000|2022-05-03 08:08:20|191.38|188.98|191.3|188.9|191.44|189.04|191.3|188.9|0
1651565310000|2022-05-03 08:08:30|191.16|188.76|190.87|188.47|191.16|188.76|190.87|188.47|0
1651565320000|2022-05-03 08:08:40|190.73|188.33|190.73|188.33|190.73|188.33|190.59|188.19|0
1651565330000|2022-05-03 08:08:50|190.95|188.55|191.09|188.69|191.23|188.83|190.95|188.55|0
1651565340000|2022-05-03 08:09:00|191.16|188.76|191.3|188.9|191.3|188.9|191.09|188.69|0
1651565350000|2022-05-03 08:09:10|191.37|188.97|191.44|189.04|191.52|189.12|191.37|188.97|0
1651565360000|2022-05-03 08:09:20|191.58|189.18|191.8|189.4|191.8|189.4|191.58|189.18|0
1651565370000|2022-05-03 08:09:30|192.15|189.75|192.3|189.9|192.3|189.9|192.15|189.75|0
1651565380000|2022-05-03 08:09:40|192.01|189.61|192.01|189.61|192.15|189.75|192.01|189.61|0
1651565390000|2022-05-03 08:09:50|191.87|189.47|191.87|189.47|192.01|189.61|191.87|189.47|0
1651565400000|2022-05-03 08:10:00|192.15|189.75|192.01|189.61|192.15|189.75|191.73|189.33|0
1651565410000|2022-05-03 08:10:10|192.09|189.69|192.01|189.61|192.09|189.69|192.01|189.61|0
1651565420000|2022-05-03 08:10:20|192.09|189.69|191.94|189.54|192.09|189.69|191.87|189.47|0
1651565430000|2022-05-03 08:10:30|192.15|189.75|192.44|190.04|192.44|190.04|192.15|189.75|0
1651565440000|2022-05-03 08:10:40|192.37|189.97|192.72|190.32|192.72|190.32|192.37|189.97|0
1651565450000|2022-05-03 08:10:50|193.01|190.61|193.01|190.61|193.15|190.75|193.01|190.61|0
1651565460000|2022-05-03 08:11:00|193.15|190.75|193.15|190.75|193.3|190.9|193.15|190.75|0
1651565470000|2022-05-03 08:11:10|193.44|191.04|193.44|191.04|193.58|191.18|193.44|191.04|0
1651565480000|2022-05-03 08:11:20|193.23|190.83|193.15|190.75|193.3|190.9|193.15|190.75|0
1651565490000|2022-05-03 08:11:30|193.01|190.61|193.01|190.61|193.01|190.61|192.87|190.47|0
1651565500000|2022-05-03 08:11:40|192.94|190.54|192.87|190.47|193.01|190.61|192.87|190.47|0
1651565510000|2022-05-03 08:11:50|193.01|190.61|193.3|190.9|193.3|190.9|193.01|190.61|0
1651565520000|2022-05-03 08:12:00|193.87|191.47|193.72|191.32|193.87|191.47|193.72|191.32|0
1651565530000|2022-05-03 08:12:10|193.87|191.47|193.87|191.47|193.87|191.47|193.72|191.32|0
1651565540000|2022-05-03 08:12:20|193.8|191.4|193.58|191.18|193.8|191.4|193.58|191.18|0
1651565550000|2022-05-03 08:12:30|193.51|191.11|193.01|190.61|193.51|191.11|193.01|190.61|0
1651565560000|2022-05-03 08:12:40|192.94|190.54|192.86|190.46|192.94|190.54|192.86|190.46|0
1651565570000|2022-05-03 08:12:50|192.94|190.54|193.08|190.68|193.15|190.75|192.86|190.46|0
1651565580000|2022-05-03 08:13:00|193.01|190.61|192.94|190.54|193.08|190.68|192.94|190.54|0
1651565590000|2022-05-03 08:13:10|192.86|190.46|193.22|190.82|193.22|190.82|192.86|190.46|0
1651565600000|2022-05-03 08:13:20|193.29|190.89|193.37|190.97|193.37|190.97|193.29|190.89|0
1651565610000|2022-05-03 08:13:30|193.58|191.18|193.87|191.47|193.87|191.47|193.58|191.18|0
1651565620000|2022-05-03 08:13:40|193.94|191.54|194.01|191.61|194.08|191.68|193.94|191.54|0
1651565630000|2022-05-03 08:13:50|194.15|191.75|194.15|191.75|194.23|191.83|194.08|191.68|0
1651565640000|2022-05-03 08:14:00|194.01|191.61|193.8|191.4|194.01|191.61|193.8|191.4|0
1651565650000|2022-05-03 08:14:10|193.87|191.47|194.01|191.61|194.01|191.61|193.87|191.47|0
1651565660000|2022-05-03 08:14:20|193.94|191.54|194.15|191.75|194.15|191.75|193.94|191.54|0
1651565670000|2022-05-03 08:14:30|194.23|191.83|194.08|191.68|194.3|191.9|194.08|191.68|0
1651565680000|2022-05-03 08:14:40|194.01|191.61|194.01|191.61|194.01|191.61|193.87|191.47|0
1651565690000|2022-05-03 08:14:50|194.08|191.68|193.94|191.54|194.15|191.75|193.94|191.54|0
1651565700000|2022-05-03 08:15:00|193.65|191.25|193.94|191.54|193.94|191.54|193.65|191.25|0
1651565710000|2022-05-03 08:15:10|193.86|191.46|193.72|191.32|193.86|191.46|193.72|191.32|0
1651565720000|2022-05-03 08:15:20|193.58|191.18|193.72|191.32|193.72|191.32|193.58|191.18|0
1651565730000|2022-05-03 08:15:30|193.8|191.4|193.8|191.4|193.8|191.4|193.8|191.4|0
1651565740000|2022-05-03 08:15:40|193.86|191.46|194.01|191.61|194.23|191.83|193.86|191.46|0
1651565750000|2022-05-03 08:15:50|194.08|191.68|194.29|191.89|194.29|191.89|194.08|191.68|0
1651565760000|2022-05-03 08:16:00|194.23|191.83|194.15|191.75|194.23|191.83|194.01|191.61|0
1651565770000|2022-05-03 08:16:10|194.29|191.89|193.94|191.54|194.29|191.89|193.94|191.54|0
1651565780000|2022-05-03 08:16:20|193.79|191.39|193.86|191.46|193.86|191.46|193.72|191.32|0
1651565790000|2022-05-03 08:16:30|193.79|191.39|193.43|191.03|193.79|191.39|193.43|191.03|0
1651565800000|2022-05-03 08:16:40|193.29|190.89|193.08|190.68|193.29|190.89|193.08|190.68|0
1651565810000|2022-05-03 08:16:50|193.29|190.89|193.36|190.96|193.36|190.96|193.29|190.89|0
1651565820000|2022-05-03 08:17:00|193.43|191.03|193.58|191.18|193.58|191.18|193.29|190.89|0
1651565830000|2022-05-03 08:17:10|193.65|191.25|194.66|192.26|194.66|192.26|193.65|191.25|0
1651565840000|2022-05-03 08:17:20|194.58|192.18|194.72|192.32|194.72|192.32|194.58|192.18|0
1651565850000|2022-05-03 08:17:30|194.65|192.25|195.09|192.69|195.09|192.69|194.58|192.18|0
1651565860000|2022-05-03 08:17:40|195.01|192.61|194.8|192.4|195.01|192.61|194.8|192.4|0
1651565870000|2022-05-03 08:17:50|194.72|192.32|194.58|192.18|194.72|192.32|194.44|192.04|0
1651565880000|2022-05-03 08:18:00|194.8|192.4|194.87|192.47|194.87|192.47|194.8|192.4|0
1651565890000|2022-05-03 08:18:10|195.01|192.61|194.94|192.54|195.01|192.61|194.87|192.47|0
1651565900000|2022-05-03 08:18:20|194.87|192.47|194.94|192.54|194.94|192.54|194.8|192.4|0
1651565910000|2022-05-03 08:18:30|195.01|192.61|195.15|192.75|195.23|192.83|195.01|192.61|0
1651565920000|2022-05-03 08:18:40|195.09|192.69|194.87|192.47|195.09|192.69|194.87|192.47|0
1651565930000|2022-05-03 08:18:50|195.09|192.69|195.15|192.75|195.15|192.75|195.09|192.69|0
1651565940000|2022-05-03 08:19:00|195.3|192.9|195.3|192.9|195.3|192.9|195.15|192.75|0
1651565950000|2022-05-03 08:19:10|195.01|192.61|194.87|192.47|195.01|192.61|194.87|192.47|0
1651565960000|2022-05-03 08:19:20|194.72|192.32|195.01|192.61|195.01|192.61|194.72|192.32|0
1651565970000|2022-05-03 08:19:30|195.08|192.68|195.69|193.29|195.69|193.29|195.08|192.68|0
1651565980000|2022-05-03 08:19:40|195.98|193.58|196.41|194.01|196.41|194.01|195.98|193.58|0
1651565990000|2022-05-03 08:19:50|196.98|194.58|197.27|194.87|197.27|194.87|196.98|194.58|0
1651566000000|2022-05-03 08:20:00|196.98|194.58|196.98|194.58|197.13|194.73|196.98|194.58|0
1651566010000|2022-05-03 08:20:10|196.84|194.44|197.06|194.66|197.06|194.66|196.7|194.3|0
1651566020000|2022-05-03 08:20:20|197.13|194.73|196.84|194.44|197.13|194.73|196.84|194.44|0
1651566030000|2022-05-03 08:20:30|197.06|194.66|196.91|194.51|197.13|194.73|196.91|194.51|0
1651566040000|2022-05-03 08:20:40|196.84|194.44|196.98|194.58|197.06|194.66|196.84|194.44|0
1651566050000|2022-05-03 08:20:50|196.84|194.44|196.69|194.29|196.84|194.44|196.69|194.29|0
1651566060000|2022-05-03 08:21:00|196.84|194.44|197.13|194.73|197.13|194.73|196.84|194.44|0
1651566070000|2022-05-03 08:21:10|197.2|194.8|196.98|194.58|197.2|194.8|196.98|194.58|0
1651566080000|2022-05-03 08:21:20|196.91|194.51|196.84|194.44|196.91|194.51|196.84|194.44|0
1651566090000|2022-05-03 08:21:30|196.69|194.29|196.48|194.08|196.69|194.29|196.41|194.01|0
1651566100000|2022-05-03 08:21:40|196.69|194.29|196.91|194.51|196.91|194.51|196.69|194.29|0
1651566110000|2022-05-03 08:21:50|196.84|194.44|196.98|194.58|196.98|194.58|196.84|194.44|0
1651566120000|2022-05-03 08:22:00|197.13|194.73|196.84|194.44|197.13|194.73|196.84|194.44|0
1651566130000|2022-05-03 08:22:10|196.77|194.37|196.84|194.44|196.91|194.51|196.77|194.37|0
1651566140000|2022-05-03 08:22:20|196.91|194.51|196.55|194.15|196.91|194.51|196.55|194.15|0
1651566150000|2022-05-03 08:22:30|196.48|194.08|196.4|194|196.48|194.08|196.26|193.86|0
1651566160000|2022-05-03 08:22:40|196.34|193.94|196.12|193.72|196.34|193.94|196.12|193.72|0
1651566170000|2022-05-03 08:22:50|196.05|193.65|195.97|193.57|196.05|193.65|195.97|193.57|0
1651566180000|2022-05-03 08:23:00|195.83|193.43|195.68|193.28|195.83|193.43|195.68|193.28|0
1651566190000|2022-05-03 08:23:10|195.76|193.36|195.68|193.28|195.76|193.36|195.68|193.28|0
1651566200000|2022-05-03 08:23:20|195.4|193|195.25|192.85|195.4|193|195.25|192.85|0
1651566210000|2022-05-03 08:23:30|195.54|193.14|195.61|193.21|195.61|193.21|195.54|193.14|0
1651566220000|2022-05-03 08:23:40|195.83|193.43|195.11|192.71|195.83|193.43|195.11|192.71|0
1651566230000|2022-05-03 08:23:50|194.96|192.56|195.33|192.93|195.33|192.93|194.96|192.56|0
1651566240000|2022-05-03 08:24:00|195.25|192.85|195.39|192.99|195.47|193.07|195.25|192.85|0
1651566250000|2022-05-03 08:24:10|195.54|193.14|195.97|193.57|195.97|193.57|195.54|193.14|0
1651566260000|2022-05-03 08:24:20|196.11|193.71|196.11|193.71|196.26|193.86|196.11|193.71|0
1651566270000|2022-05-03 08:24:30|195.97|193.57|196.04|193.64|196.04|193.64|195.97|193.57|0
1651566280000|2022-05-03 08:24:40|196.19|193.79|196.48|194.08|196.55|194.15|196.11|193.71|0
1651566290000|2022-05-03 08:24:50|196.55|194.15|196.62|194.22|196.62|194.22|196.4|194|0
1651566300000|2022-05-03 08:25:00|196.69|194.29|196.83|194.43|196.98|194.58|196.69|194.29|0
1651566310000|2022-05-03 08:25:10|196.91|194.51|196.55|194.15|196.91|194.51|196.55|194.15|0
1651566320000|2022-05-03 08:25:20|196.4|194|196.76|194.36|196.76|194.36|196.4|194|0
1651566330000|2022-05-03 08:25:30|196.69|194.29|196.55|194.15|196.69|194.29|196.55|194.15|0
1651566340000|2022-05-03 08:25:40|196.69|194.29|196.62|194.22|196.76|194.36|196.62|194.22|0
1651566350000|2022-05-03 08:25:50|196.55|194.15|196.76|194.36|196.76|194.36|196.55|194.15|0
1651566360000|2022-05-03 08:26:00|196.11|193.71|196.11|193.71|196.19|193.79|196.11|193.71|0
1651566370000|2022-05-03 08:26:10|196.19|193.79|196.11|193.71|196.19|193.79|196.11|193.71|0
1651566380000|2022-05-03 08:26:20|195.97|193.57|196.11|193.71|196.11|193.71|195.97|193.57|0
1651566390000|2022-05-03 08:26:30|196.26|193.86|196.19|193.79|196.26|193.86|196.19|193.79|0
1651566400000|2022-05-03 08:26:40|196.26|193.86|196.26|193.86|196.4|194|196.26|193.86|0
1651566410000|2022-05-03 08:26:50|196.33|193.93|196.26|193.86|196.33|193.93|196.11|193.71|0
1651566420000|2022-05-03 08:27:00|196.47|194.07|196.47|194.07|196.47|194.07|196.47|194.07|0
1651566430000|2022-05-03 08:27:10|196.33|193.93|196.33|193.93|196.33|193.93|196.25|193.85|0
1651566440000|2022-05-03 08:27:20|196.47|194.07|196.33|193.93|196.54|194.14|196.33|193.93|0
1651566450000|2022-05-03 08:27:30|196.47|194.07|196.19|193.79|196.47|194.07|196.11|193.71|0
1651566460000|2022-05-03 08:27:40|196.4|194|196.25|193.85|196.4|194|196.25|193.85|0
1651566470000|2022-05-03 08:27:50|196.11|193.71|196.25|193.85|196.25|193.85|196.11|193.71|0
1651566480000|2022-05-03 08:28:00|196.4|194|196.33|193.93|196.4|194|196.33|193.93|0
1651566490000|2022-05-03 08:28:10|196.25|193.85|196.04|193.64|196.25|193.85|195.97|193.57|0
1651566500000|2022-05-03 08:28:20|196.25|193.85|196.4|194|196.4|194|196.25|193.85|0
1651566510000|2022-05-03 08:28:30|196.69|194.29|196.69|194.29|196.69|194.29|196.69|194.29|0
1651566520000|2022-05-03 08:28:40|196.98|194.58|197.26|194.86|197.26|194.86|196.98|194.58|0
1651566530000|2022-05-03 08:28:50|197.41|195.01|197.41|195.01|197.41|195.01|197.26|194.86|0
1651566540000|2022-05-03 08:29:00|197.55|195.15|197.84|195.44|197.84|195.44|197.55|195.15|0
1651566550000|2022-05-03 08:29:10|198.42|196.02|198.28|195.88|198.71|196.31|198.28|195.88|0
1651566560000|2022-05-03 08:29:20|198.06|195.66|198.06|195.66|198.06|195.66|198.06|195.66|0
1651566570000|2022-05-03 08:29:30|198.13|195.73|198.86|196.46|198.86|196.46|198.13|195.73|0
1651566580000|2022-05-03 08:29:40|199.08|196.68|198.79|196.39|199.08|196.68|198.79|196.39|0
1651566590000|2022-05-03 08:29:50|198.71|196.31|199.15|196.75|199.15|196.75|198.71|196.31|0
1651566600000|2022-05-03 08:30:00|199|196.6|198.86|196.46|199|196.6|198.86|196.46|0
1651566610000|2022-05-03 08:30:10|198.42|196.02|198.35|195.95|198.42|196.02|198.35|195.95|0
1651566620000|2022-05-03 08:30:20|198.42|196.02|198.42|196.02|198.42|196.02|198.42|196.02|0
1651566630000|2022-05-03 08:30:30|198.57|196.17|198.64|196.24|199|196.6|198.57|196.17|0
1651566640000|2022-05-03 08:30:40|199|196.6|198.71|196.31|199|196.6|198.57|196.17|0
1651566650000|2022-05-03 08:30:50|198.64|196.24|198.79|196.39|198.86|196.46|198.64|196.24|0
1651566660000|2022-05-03 08:31:00|198.86|196.46|198.79|196.39|198.86|196.46|198.71|196.31|0
1651566670000|2022-05-03 08:31:10|198.93|196.53|198.64|196.24|198.93|196.53|198.64|196.24|0
1651566680000|2022-05-03 08:31:20|198.57|196.17|198.79|196.39|198.79|196.39|198.57|196.17|0
1651566690000|2022-05-03 08:31:30|198.71|196.31|198.64|196.24|198.71|196.31|198.64|196.24|0
1651566700000|2022-05-03 08:31:40|198.86|196.46|198.42|196.02|198.86|196.46|198.42|196.02|0
1651566710000|2022-05-03 08:31:50|198.57|196.17|198.64|196.24|198.64|196.24|198.57|196.17|0
1651566720000|2022-05-03 08:32:00|198.42|196.02|198.86|196.46|198.86|196.46|198.42|196.02|0
1651566730000|2022-05-03 08:32:10|198.93|196.53|198.93|196.53|198.93|196.53|198.71|196.31|0
1651566740000|2022-05-03 08:32:20|199.08|196.68|199.22|196.82|199.22|196.82|199|196.6|0
1651566750000|2022-05-03 08:32:30|199.29|196.89|199.51|197.11|199.51|197.11|199.29|196.89|0
1651566760000|2022-05-03 08:32:40|199.8|197.4|200.02|197.62|200.02|197.62|199.58|197.18|0
1651566770000|2022-05-03 08:32:50|199.58|197.18|199.87|197.47|199.87|197.47|199.58|197.18|0
1651566780000|2022-05-03 08:33:00|199.51|197.11|200.02|197.62|200.17|197.77|199.51|197.11|0
1651566790000|2022-05-03 08:33:10|199.87|197.47|199.73|197.33|199.87|197.47|199.66|197.26|0
1651566800000|2022-05-03 08:33:20|199.87|197.47|199.73|197.33|199.87|197.47|199.73|197.33|0
1651566810000|2022-05-03 08:33:30|199.87|197.47|199.87|197.47|199.87|197.47|199.73|197.33|0
1651566820000|2022-05-03 08:33:40|199.73|197.33|199.95|197.55|199.95|197.55|199.73|197.33|0
1651566830000|2022-05-03 08:33:50|200.02|197.62|200.17|197.77|200.31|197.91|200.02|197.62|0
1651566840000|2022-05-03 08:34:00|200.02|197.62|199.73|197.33|200.02|197.62|199.73|197.33|0
1651566850000|2022-05-03 08:34:10|199.44|197.04|199.14|196.74|199.51|197.11|199.14|196.74|0
1651566860000|2022-05-03 08:34:20|199.44|197.04|199.14|196.74|199.44|197.04|199.14|196.74|0
1651566870000|2022-05-03 08:34:30|199.07|196.67|199.37|196.97|199.37|196.97|199.07|196.67|0
1651566880000|2022-05-03 08:34:40|199.44|197.04|199.87|197.47|199.95|197.55|199.44|197.04|0
1651566890000|2022-05-03 08:34:50|199.95|197.55|199.87|197.47|199.95|197.55|199.58|197.18|0
1651566900000|2022-05-03 08:35:00|199.73|197.33|199.22|196.82|199.73|197.33|199.22|196.82|0
1651566910000|2022-05-03 08:35:10|199.14|196.74|199.36|196.96|199.36|196.96|199.14|196.74|0
1651566920000|2022-05-03 08:35:20|199.29|196.89|198.85|196.45|199.29|196.89|198.85|196.45|0
1651566930000|2022-05-03 08:35:30|199.22|196.82|199.66|197.26|199.66|197.26|199.22|196.82|0
1651566940000|2022-05-03 08:35:40|199.51|197.11|199.87|197.47|199.87|197.47|199.51|197.11|0
1651566950000|2022-05-03 08:35:50|199.73|197.33|199.51|197.11|199.73|197.33|199.51|197.11|0
1651566960000|2022-05-03 08:36:00|199.87|197.47|199.43|197.03|199.87|197.47|199.43|197.03|0
1651566970000|2022-05-03 08:36:10|199.22|196.82|199.36|196.96|199.36|196.96|199.22|196.82|0
1651566980000|2022-05-03 08:36:20|199.29|196.89|199.29|196.89|199.36|196.96|199.29|196.89|0
1651566990000|2022-05-03 08:36:30|199.65|197.25|199.65|197.25|199.65|197.25|199.65|197.25|0
1651567000000|2022-05-03 08:36:40|199.58|197.18|199.58|197.18|199.65|197.25|199.58|197.18|0
1651567010000|2022-05-03 08:36:50|199.72|197.32|199.36|196.96|199.72|197.32|199.36|196.96|0
1651567020000|2022-05-03 08:37:00|199.29|196.89|199.72|197.32|199.72|197.32|199.29|196.89|0
1651567030000|2022-05-03 08:37:10|199.65|197.25|199.95|197.55|199.95|197.55|199.65|197.25|0
1651567040000|2022-05-03 08:37:20|199.87|197.47|199.72|197.32|199.95|197.55|199.72|197.32|0
1651567050000|2022-05-03 08:37:30|199.65|197.25|199.72|197.32|199.72|197.32|199.58|197.18|0
1651567060000|2022-05-03 08:37:40|199.58|197.18|199.51|197.11|199.65|197.25|199.51|197.11|0
1651567070000|2022-05-03 08:37:50|199.58|197.18|199.51|197.11|199.65|197.25|199.51|197.11|0
1651567080000|2022-05-03 08:38:00|199.65|197.25|199.8|197.4|199.87|197.47|199.65|197.25|0
1651567090000|2022-05-03 08:38:10|200.01|197.61|199.94|197.54|200.01|197.61|199.87|197.47|0
1651567100000|2022-05-03 08:38:20|199.87|197.47|199.94|197.54|199.94|197.54|199.8|197.4|0
1651567110000|2022-05-03 08:38:30|199.87|197.47|200.01|197.61|200.24|197.84|199.87|197.47|0
1651567120000|2022-05-03 08:38:40|199.94|197.54|200.09|197.69|200.09|197.69|199.94|197.54|0
1651567130000|2022-05-03 08:38:50|200.16|197.76|200.16|197.76|200.16|197.76|200.16|197.76|0
1651567140000|2022-05-03 08:39:00|200.01|197.61|199.58|197.18|200.01|197.61|199.43|197.03|0
1651567150000|2022-05-03 08:39:10|199.65|197.25|199.8|197.4|199.8|197.4|199.65|197.25|0
1651567160000|2022-05-03 08:39:20|199.87|197.47|199.65|197.25|199.87|197.47|199.58|197.18|0
1651567170000|2022-05-03 08:39:30|199.58|197.18|199.28|196.88|199.58|197.18|199.28|196.88|0
1651567180000|2022-05-03 08:39:40|199.36|196.96|199.28|196.88|199.36|196.96|199.14|196.74|0
1651567190000|2022-05-03 08:39:50|199.36|196.96|199.14|196.74|199.43|197.03|199.14|196.74|0
1651567200000|2022-05-03 08:40:00|198.99|196.59|198.99|196.59|199.14|196.74|198.99|196.59|0
1651567210000|2022-05-03 08:40:10|199.14|196.74|199.43|197.03|199.43|197.03|199.14|196.74|0
1651567220000|2022-05-03 08:40:20|199.72|197.32|199.87|197.47|200.01|197.61|199.72|197.32|0
1651567230000|2022-05-03 08:40:30|200.01|197.61|199.72|197.32|200.01|197.61|199.72|197.32|0
1651567240000|2022-05-03 08:40:40|199.65|197.25|199.28|196.88|199.65|197.25|199.28|196.88|0
1651567250000|2022-05-03 08:40:50|198.99|196.59|199.14|196.74|199.14|196.74|198.99|196.59|0
1651567260000|2022-05-03 08:41:00|199.21|196.81|199.21|196.81|199.21|196.81|199.21|196.81|0
1651567270000|2022-05-03 08:41:10|199.28|196.88|199.43|197.03|199.5|197.1|199.28|196.88|0
1651567280000|2022-05-03 08:41:20|199.5|197.1|199.21|196.81|199.57|197.17|199.21|196.81|0
1651567290000|2022-05-03 08:41:30|199.28|196.88|199.5|197.1|199.5|197.1|199.28|196.88|0
1651567300000|2022-05-03 08:41:40|199.65|197.25|199.72|197.32|199.8|197.4|199.65|197.25|0
1651567310000|2022-05-03 08:41:50|199.79|197.39|200.45|198.05|200.45|198.05|199.79|197.39|0
1651567320000|2022-05-03 08:42:00|200.52|198.12|200.96|198.56|200.96|198.56|200.45|198.05|0
1651567330000|2022-05-03 08:42:10|201.33|198.93|201.18|198.78|201.55|199.15|201.18|198.78|0
1651567340000|2022-05-03 08:42:20|201.33|198.93|201.91|199.51|201.91|199.51|201.33|198.93|0
1651567350000|2022-05-03 08:42:30|201.62|199.22|200.96|198.56|201.62|199.22|200.96|198.56|0
1651567360000|2022-05-03 08:42:40|200.67|198.27|200.59|198.19|200.74|198.34|200.59|198.19|0
1651567370000|2022-05-03 08:42:50|200.45|198.05|200.3|197.9|200.45|198.05|200.16|197.76|0
1651567380000|2022-05-03 08:43:00|200.23|197.83|200.38|197.98|200.45|198.05|200.23|197.83|0
1651567390000|2022-05-03 08:43:10|200.59|198.19|200.74|198.34|200.74|198.34|200.59|198.19|0
1651567400000|2022-05-03 08:43:20|200.82|198.42|200.74|198.34|201.03|198.63|200.74|198.34|0
1651567410000|2022-05-03 08:43:30|200.59|198.19|200.59|198.19|200.59|198.19|200.59|198.19|0
1651567420000|2022-05-03 08:43:40|200.45|198.05|200.3|197.9|200.45|198.05|200.3|197.9|0
1651567430000|2022-05-03 08:43:50|200.15|197.75|200.15|197.75|200.15|197.75|200.01|197.61|0
1651567440000|2022-05-03 08:44:00|200.45|198.05|200.15|197.75|200.45|198.05|200.15|197.75|0
1651567450000|2022-05-03 08:44:10|200.23|197.83|200.3|197.9|200.38|197.98|200.23|197.83|0
1651567460000|2022-05-03 08:44:20|200.45|198.05|201.18|198.78|201.18|198.78|200.3|197.9|0
1651567470000|2022-05-03 08:44:30|201.03|198.63|201.55|199.15|201.55|199.15|201.03|198.63|0
1651567480000|2022-05-03 08:44:40|201.47|199.07|201.25|198.85|201.55|199.15|201.25|198.85|0
1651567490000|2022-05-03 08:44:50|200.88|198.48|201.25|198.85|201.25|198.85|200.88|198.48|0
1651567500000|2022-05-03 08:45:00|201.18|198.78|201.25|198.85|201.4|199|201.18|198.78|0
1651567510000|2022-05-03 08:45:10|201.18|198.78|201.55|199.15|201.55|199.15|201.18|198.78|0
1651567520000|2022-05-03 08:45:20|201.91|199.51|201.84|199.44|201.91|199.51|201.69|199.29|0
1651567530000|2022-05-03 08:45:30|201.62|199.22|202.06|199.66|202.06|199.66|201.62|199.22|0
1651567540000|2022-05-03 08:45:40|202.5|200.1|202.64|200.24|202.79|200.39|202.5|200.1|0
1651567550000|2022-05-03 08:45:50|202.79|200.39|202.64|200.24|202.87|200.47|202.5|200.1|0
1651567560000|2022-05-03 08:46:00|202.79|200.39|202.87|200.47|202.87|200.47|202.79|200.39|0
1651567570000|2022-05-03 08:46:10|202.64|200.24|202.35|199.95|202.64|200.24|202.35|199.95|0
1651567580000|2022-05-03 08:46:20|202.5|200.1|202.64|200.24|202.64|200.24|202.5|200.1|0
1651567590000|2022-05-03 08:46:30|202.43|200.03|202.43|200.03|202.57|200.17|202.43|200.03|0
1651567600000|2022-05-03 08:46:40|202.35|199.95|202.2|199.8|202.35|199.95|202.2|199.8|0
1651567610000|2022-05-03 08:46:50|202.28|199.88|202.05|199.65|202.28|199.88|202.05|199.65|0
1651567620000|2022-05-03 08:47:00|201.98|199.58|201.61|199.21|201.98|199.58|201.61|199.21|0
1651567630000|2022-05-03 08:47:10|201.25|198.85|201.17|198.77|201.32|198.92|201.17|198.77|0
1651567640000|2022-05-03 08:47:20|201.4|199|201.47|199.07|201.69|199.29|201.4|199|0
1651567650000|2022-05-03 08:47:30|201.76|199.36|201.47|199.07|201.84|199.44|201.47|199.07|0
1651567660000|2022-05-03 08:47:40|201.32|198.92|201.1|198.7|201.32|198.92|201.1|198.7|0
1651567670000|2022-05-03 08:47:50|201.03|198.63|201.03|198.63|201.03|198.63|200.88|198.48|0
1651567680000|2022-05-03 08:48:00|200.44|198.04|200.3|197.9|200.44|198.04|200.15|197.75|0
1651567690000|2022-05-03 08:48:10|200.15|197.75|200.15|197.75|200.3|197.9|200.15|197.75|0
1651567700000|2022-05-03 08:48:20|200.23|197.83|200.15|197.75|200.3|197.9|200.15|197.75|0
1651567710000|2022-05-03 08:48:30|200|197.6|200|197.6|200.15|197.75|200|197.6|0
1651567720000|2022-05-03 08:48:40|200.15|197.75|200.15|197.75|200.15|197.75|200.15|197.75|0
1651567730000|2022-05-03 08:48:50|200.3|197.9|200|197.6|200.3|197.9|200|197.6|0
1651567740000|2022-05-03 08:49:00|200.08|197.68|200|197.6|200.08|197.68|199.86|197.46|0
1651567750000|2022-05-03 08:49:10|200.15|197.75|200.29|197.89|200.44|198.04|200.15|197.75|0
1651567760000|2022-05-03 08:49:20|200.44|198.04|200.88|198.48|200.88|198.48|200.29|197.89|0
1651567770000|2022-05-03 08:49:30|200.96|198.56|201.76|199.36|201.76|199.36|200.96|198.56|0
1651567780000|2022-05-03 08:49:40|201.61|199.21|202.05|199.65|202.05|199.65|201.61|199.21|0
1651567790000|2022-05-03 08:49:50|201.76|199.36|201.54|199.14|201.76|199.36|201.54|199.14|0
1651567800000|2022-05-03 08:50:00|201.39|198.99|201.46|199.06|201.46|199.06|201.39|198.99|0
1651567810000|2022-05-03 08:50:10|201.02|198.62|200.88|198.48|201.02|198.62|200.88|198.48|0
1651567820000|2022-05-03 08:50:20|200.95|198.55|200.88|198.48|200.95|198.55|200.88|198.48|0
1651567830000|2022-05-03 08:50:30|200.81|198.41|200.52|198.12|200.81|198.41|200.52|198.12|0
1651567840000|2022-05-03 08:50:40|200.22|197.82|200.37|197.97|200.37|197.97|200|197.6|0
1651567850000|2022-05-03 08:50:50|200.44|198.04|200.15|197.75|200.44|198.04|200.15|197.75|0
1651567860000|2022-05-03 08:51:00|200.22|197.82|200.15|197.75|200.22|197.82|200.08|197.68|0
1651567870000|2022-05-03 08:51:10|200.22|197.82|200.37|197.97|200.37|197.97|200.22|197.82|0
1651567880000|2022-05-03 08:51:20|200.66|198.26|200.66|198.26|200.66|198.26|200.66|198.26|0
1651567890000|2022-05-03 08:51:30|200.58|198.18|200.73|198.33|200.73|198.33|200.58|198.18|0
1651567900000|2022-05-03 08:51:40|200.88|198.48|200.81|198.41|200.95|198.55|200.81|198.41|0
1651567910000|2022-05-03 08:51:50|201.1|198.7|201.17|198.77|201.25|198.85|201.02|198.62|0
1651567920000|2022-05-03 08:52:00|201.25|198.85|201.02|198.62|201.39|198.99|201.02|198.62|0
1651567930000|2022-05-03 08:52:10|201.1|198.7|201.46|199.06|201.46|199.06|201.1|198.7|0
1651567940000|2022-05-03 08:52:20|201.69|199.29|201.54|199.14|201.69|199.29|201.54|199.14|0
1651567950000|2022-05-03 08:52:30|201.46|199.06|201.1|198.7|201.46|199.06|201.1|198.7|0
1651567960000|2022-05-03 08:52:40|201.32|198.92|200.95|198.55|201.32|198.92|200.95|198.55|0
1651567970000|2022-05-03 08:52:50|200.73|198.33|200.58|198.18|200.73|198.33|200.58|198.18|0
1651567980000|2022-05-03 08:53:00|200.73|198.33|200.88|198.48|200.88|198.48|200.73|198.33|0
1651567990000|2022-05-03 08:53:10|201.02|198.62|201.02|198.62|201.1|198.7|201.02|198.62|0
1651568000000|2022-05-03 08:53:20|201.1|198.7|201.39|198.99|201.39|198.99|201.1|198.7|0
1651568010000|2022-05-03 08:53:30|201.17|198.77|201.1|198.7|201.17|198.77|201.02|198.62|0
1651568020000|2022-05-03 08:53:40|201.17|198.77|201.31|198.91|201.31|198.91|201.17|198.77|0
1651568030000|2022-05-03 08:53:50|201.24|198.84|201.31|198.91|201.46|199.06|201.24|198.84|0
1651568040000|2022-05-03 08:54:00|201.54|199.14|201.46|199.06|201.54|199.14|201.46|199.06|0
1651568050000|2022-05-03 08:54:10|201.54|199.14|201.54|199.14|201.61|199.21|201.54|199.14|0
1651568060000|2022-05-03 08:54:20|201.61|199.21|201.39|198.99|201.61|199.21|201.31|198.91|0
1651568070000|2022-05-03 08:54:30|201.46|199.06|201.9|199.5|201.9|199.5|201.46|199.06|0
1651568080000|2022-05-03 08:54:40|202.19|199.79|201.98|199.58|202.34|199.94|201.98|199.58|0
1651568090000|2022-05-03 08:54:50|201.83|199.43|201.46|199.06|201.9|199.5|201.46|199.06|0
1651568100000|2022-05-03 08:55:00|201.54|199.14|201.61|199.21|201.61|199.21|201.54|199.14|0
1651568110000|2022-05-03 08:55:10|201.75|199.35|201.83|199.43|201.83|199.43|201.68|199.28|0
1651568120000|2022-05-03 08:55:20|202.49|200.09|202.12|199.72|202.49|200.09|202.05|199.65|0
1651568130000|2022-05-03 08:55:30|201.9|199.5|202.12|199.72|202.12|199.72|201.75|199.35|0
1651568140000|2022-05-03 08:55:40|202.05|199.65|202.12|199.72|202.19|199.79|202.05|199.65|0
1651568150000|2022-05-03 08:55:50|202.34|199.94|202.34|199.94|202.34|199.94|202.19|199.79|0
1651568160000|2022-05-03 08:56:00|202.49|200.09|202.34|199.94|202.49|200.09|202.34|199.94|0
1651568170000|2022-05-03 08:56:10|202.42|200.02|202.04|199.64|202.49|200.09|202.04|199.64|0
1651568180000|2022-05-03 08:56:20|201.9|199.5|201.83|199.43|201.9|199.5|201.75|199.35|0
1651568190000|2022-05-03 08:56:30|201.31|198.91|200.87|198.47|201.31|198.91|200.87|198.47|0
1651568200000|2022-05-03 08:56:40|200.8|198.4|200.58|198.18|200.8|198.4|200.58|198.18|0
1651568210000|2022-05-03 08:56:50|200.72|198.32|200.58|198.18|200.8|198.4|200.58|198.18|0
1651568220000|2022-05-03 08:57:00|200.43|198.03|200.36|197.96|200.43|198.03|200.29|197.89|0
1651568230000|2022-05-03 08:57:10|200.29|197.89|200.43|198.03|200.43|198.03|200.14|197.74|0
1651568240000|2022-05-03 08:57:20|200.8|198.4|200.8|198.4|200.8|198.4|200.65|198.25|0
1651568250000|2022-05-03 08:57:30|200.72|198.32|200.72|198.32|200.72|198.32|200.51|198.11|0
1651568260000|2022-05-03 08:57:40|200.87|198.47|201.16|198.76|201.16|198.76|200.87|198.47|0
1651568270000|2022-05-03 08:57:50|201.24|198.84|200.87|198.47|201.24|198.84|200.87|198.47|0
1651568280000|2022-05-03 08:58:00|200.72|198.32|200.87|198.47|200.87|198.47|200.72|198.32|0
1651568300000|2022-05-03 08:58:20|200.72|198.32|200.65|198.25|200.72|198.32|200.58|198.18|0
1651568310000|2022-05-03 08:58:30|200.72|198.32|200.87|198.47|200.87|198.47|200.72|198.32|0
1651568320000|2022-05-03 08:58:40|200.8|198.4|200.51|198.11|200.8|198.4|200.51|198.11|0
1651568330000|2022-05-03 08:58:50|200.58|198.18|200.28|197.88|200.58|198.18|200.28|197.88|0
1651568340000|2022-05-03 08:59:00|200.36|197.96|200.28|197.88|200.36|197.96|200.28|197.88|0
1651568350000|2022-05-03 08:59:10|200.36|197.96|201.01|198.61|201.01|198.61|200.36|197.96|0
1651568360000|2022-05-03 08:59:20|200.87|198.47|200.94|198.54|200.94|198.54|200.87|198.47|0
1651568370000|2022-05-03 08:59:30|200.87|198.47|200.87|198.47|200.87|198.47|200.87|198.47|0
1651568380000|2022-05-03 08:59:40|200.8|198.4|200.65|198.25|200.8|198.4|200.65|198.25|0
1651568390000|2022-05-03 08:59:50|200.58|198.18|201.01|198.61|201.01|198.61|200.58|198.18|0
1651568400000|2022-05-03 09:00:00|201.31|198.91|201.31|198.91|201.45|199.05|201.31|198.91|0
1651568410000|2022-05-03 09:00:10|201.24|198.84|201.01|198.61|201.24|198.84|201.01|198.61|0
1651568420000|2022-05-03 09:00:20|201.16|198.76|201.01|198.61|201.16|198.76|200.72|198.32|0
1651568430000|2022-05-03 09:00:30|200.87|198.47|200.94|198.54|200.94|198.54|200.8|198.4|0
1651568440000|2022-05-03 09:00:40|201.16|198.76|201.24|198.84|201.24|198.84|201.16|198.76|0
1651568450000|2022-05-03 09:00:50|201.16|198.76|201.45|199.05|201.45|199.05|201.09|198.69|0
1651568460000|2022-05-03 09:01:00|201.6|199.2|201.53|199.13|201.6|199.2|201.45|199.05|0
1651568470000|2022-05-03 09:01:10|201.68|199.28|201.53|199.13|201.68|199.28|201.53|199.13|0
1651568480000|2022-05-03 09:01:20|201.6|199.2|201.24|198.84|201.75|199.35|201.24|198.84|0
1651568490000|2022-05-03 09:01:30|201.31|198.91|200.72|198.32|201.31|198.91|200.72|198.32|0
1651568500000|2022-05-03 09:01:40|200.57|198.17|200.21|197.81|200.57|198.17|200.06|197.66|0
1651568510000|2022-05-03 09:01:50|200.28|197.88|200.36|197.96|200.43|198.03|200.28|197.88|0
1651568520000|2022-05-03 09:02:00|200.43|198.03|200.8|198.4|200.8|198.4|200.43|198.03|0
1651568530000|2022-05-03 09:02:10|200.87|198.47|201.01|198.61|201.01|198.61|200.87|198.47|0
1651568540000|2022-05-03 09:02:20|201.16|198.76|201.16|198.76|201.16|198.76|201.16|198.76|0
1651568550000|2022-05-03 09:02:30|201.01|198.61|201.09|198.69|201.16|198.76|201.01|198.61|0
1651568560000|2022-05-03 09:02:40|201.16|198.76|201.16|198.76|201.3|198.9|201.16|198.76|0
1651568570000|2022-05-03 09:02:50|201.23|198.83|201.74|199.34|201.74|199.34|201.23|198.83|0
1651568580000|2022-05-03 09:03:00|201.89|199.49|201.89|199.49|202.04|199.64|201.89|199.49|0
1651568590000|2022-05-03 09:03:10|201.74|199.34|201.89|199.49|201.89|199.49|201.74|199.34|0
1651568600000|2022-05-03 09:03:20|201.74|199.34|201.82|199.42|201.82|199.42|201.6|199.2|0
1651568610000|2022-05-03 09:03:30|201.74|199.34|201.67|199.27|201.82|199.42|201.67|199.27|0
1651568620000|2022-05-03 09:03:40|201.38|198.98|201.53|199.13|201.53|199.13|201.09|198.69|0
1651568630000|2022-05-03 09:03:50|201.45|199.05|201.45|199.05|201.45|199.05|201.3|198.9|0
1651568640000|2022-05-03 09:04:00|201.53|199.13|201.82|199.42|201.82|199.42|201.53|199.13|0
1651568650000|2022-05-03 09:04:10|201.89|199.49|202.11|199.71|202.11|199.71|201.89|199.49|0
1651568660000|2022-05-03 09:04:20|202.18|199.78|202.7|200.3|202.7|200.3|202.18|199.78|0
1651568670000|2022-05-03 09:04:30|202.48|200.08|202.7|200.3|202.7|200.3|202.48|200.08|0
1651568680000|2022-05-03 09:04:40|202.92|200.52|202.7|200.3|202.92|200.52|202.7|200.3|0
1651568690000|2022-05-03 09:04:50|202.41|200.01|202.18|199.78|202.41|200.01|202.18|199.78|0
1651568700000|2022-05-03 09:05:00|202.48|200.08|202.55|200.15|203.07|200.67|202.48|200.08|0
1651568710000|2022-05-03 09:05:10|202.62|200.22|202.18|199.78|202.62|200.22|202.18|199.78|0
1651568720000|2022-05-03 09:05:20|202.33|199.93|202.62|200.22|202.62|200.22|202.33|199.93|0
1651568730000|2022-05-03 09:05:30|202.7|200.3|202.92|200.52|202.92|200.52|202.7|200.3|0
1651568740000|2022-05-03 09:05:40|203.06|200.66|202.99|200.59|203.14|200.74|202.99|200.59|0
1651568750000|2022-05-03 09:05:50|203.06|200.66|203.51|201.11|203.51|201.11|203.06|200.66|0
1651568760000|2022-05-03 09:06:00|203.8|201.4|203.73|201.33|203.8|201.4|203.58|201.18|0
1651568770000|2022-05-03 09:06:10|204.24|201.84|204.32|201.92|204.39|201.99|204.24|201.84|0
1651568780000|2022-05-03 09:06:20|204.24|201.84|204.39|201.99|204.39|201.99|204.1|201.7|0
1651568790000|2022-05-03 09:06:30|204.32|201.92|204.39|201.99|204.39|201.99|204.24|201.84|0
1651568800000|2022-05-03 09:06:40|204.47|202.07|204.1|201.7|204.47|202.07|203.95|201.55|0
1651568810000|2022-05-03 09:06:50|203.95|201.55|204.1|201.7|204.1|201.7|203.8|201.4|0
1651568820000|2022-05-03 09:07:00|203.8|201.4|203.65|201.25|203.8|201.4|203.51|201.11|0
1651568830000|2022-05-03 09:07:10|203.95|201.55|204.1|201.7|204.1|201.7|203.88|201.48|0
1651568840000|2022-05-03 09:07:20|204.17|201.77|203.95|201.55|204.24|201.84|203.95|201.55|0
1651568850000|2022-05-03 09:07:30|203.8|201.4|204.1|201.7|204.1|201.7|203.8|201.4|0
1651568860000|2022-05-03 09:07:40|204.32|201.92|204.24|201.84|204.39|201.99|204.1|201.7|0
1651568870000|2022-05-03 09:07:50|204.39|201.99|204.39|201.99|204.54|202.14|204.39|201.99|0
1651568880000|2022-05-03 09:08:00|204.54|202.14|204.39|201.99|204.54|202.14|204.39|201.99|0
1651568890000|2022-05-03 09:08:10|204.32|201.92|204.09|201.69|204.32|201.92|204.09|201.69|0
1651568900000|2022-05-03 09:08:20|203.95|201.55|203.88|201.48|203.95|201.55|203.8|201.4|0
1651568910000|2022-05-03 09:08:30|203.73|201.33|203.95|201.55|204.02|201.62|203.73|201.33|0
1651568920000|2022-05-03 09:08:40|204.47|202.07|203.8|201.4|204.47|202.07|203.8|201.4|0
1651568930000|2022-05-03 09:08:50|203.65|201.25|203.36|200.96|203.65|201.25|203.36|200.96|0
1651568940000|2022-05-03 09:09:00|203.5|201.1|203.21|200.81|203.5|201.1|203.21|200.81|0
1651568950000|2022-05-03 09:09:10|203.58|201.18|203.36|200.96|203.58|201.18|203.36|200.96|0
1651568960000|2022-05-03 09:09:20|203.5|201.1|203.36|200.96|203.5|201.1|203.14|200.74|0
1651568970000|2022-05-03 09:09:30|203.28|200.88|203.35|200.95|203.35|200.95|203.28|200.88|0
1651568980000|2022-05-03 09:09:40|203.14|200.74|203.06|200.66|203.14|200.74|202.99|200.59|0
1651569000000|2022-05-03 09:10:00|202.77|200.37|202.69|200.29|202.77|200.37|202.4|200|0
1651569010000|2022-05-03 09:10:10|202.91|200.51|202.62|200.22|202.91|200.51|202.62|200.22|0
1651569020000|2022-05-03 09:10:20|202.47|200.07|202.76|200.36|202.76|200.36|202.47|200.07|0
1651569030000|2022-05-03 09:10:30|202.84|200.44|202.91|200.51|202.91|200.51|202.84|200.44|0
1651569040000|2022-05-03 09:10:40|202.99|200.59|203.06|200.66|203.21|200.81|202.99|200.59|0
1651569050000|2022-05-03 09:10:50|203.21|200.81|203.06|200.66|203.21|200.81|203.06|200.66|0
1651569060000|2022-05-03 09:11:00|202.76|200.36|202.32|199.92|202.76|200.36|202.32|199.92|0
1651569070000|2022-05-03 09:11:10|202.4|200|202.32|199.92|202.47|200.07|202.32|199.92|0
1651569080000|2022-05-03 09:11:20|202.18|199.78|202.25|199.85|202.25|199.85|202.1|199.7|0
1651569090000|2022-05-03 09:11:30|202.32|199.92|202.47|200.07|202.47|200.07|202.25|199.85|0
1651569100000|2022-05-03 09:11:40|202.76|200.36|202.69|200.29|202.84|200.44|202.69|200.29|0
1651569110000|2022-05-03 09:11:50|202.91|200.51|202.62|200.22|202.91|200.51|202.62|200.22|0
1651569120000|2022-05-03 09:12:00|202.47|200.07|202.32|199.92|202.55|200.15|202.32|199.92|0
1651569130000|2022-05-03 09:12:10|202.55|200.15|202.47|200.07|202.55|200.15|202.32|199.92|0
1651569140000|2022-05-03 09:12:20|202.32|199.92|202.1|199.7|202.32|199.92|202.03|199.63|0
1651569150000|2022-05-03 09:12:30|202.32|199.92|202.1|199.7|202.32|199.92|202.1|199.7|0
1651569160000|2022-05-03 09:12:40|202.47|200.07|202.54|200.14|202.54|200.14|202.47|200.07|0
1651569170000|2022-05-03 09:12:50|202.61|200.21|203.2|200.8|203.2|200.8|202.61|200.21|0
1651569180000|2022-05-03 09:13:00|203.28|200.88|203.06|200.66|203.28|200.88|203.06|200.66|0
1651569190000|2022-05-03 09:13:10|202.76|200.36|202.47|200.07|202.76|200.36|202.47|200.07|0
1651569200000|2022-05-03 09:13:20|202.54|200.14|202.4|200|202.54|200.14|202.4|200|0
1651569210000|2022-05-03 09:13:30|202.54|200.14|202.32|199.92|202.54|200.14|202.32|199.92|0
1651569230000|2022-05-03 09:13:50|202.1|199.7|202.69|200.29|202.69|200.29|202.1|199.7|0
1651569240000|2022-05-03 09:14:00|202.47|200.07|202.54|200.14|202.54|200.14|202.47|200.07|0
1651569250000|2022-05-03 09:14:10|202.61|200.21|202.84|200.44|202.84|200.44|202.61|200.21|0
1651569260000|2022-05-03 09:14:20|202.69|200.29|202.76|200.36|202.76|200.36|202.69|200.29|0
1651569270000|2022-05-03 09:14:30|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1651569280000|2022-05-03 09:14:40|202.61|200.21|203.5|201.1|203.5|201.1|202.47|200.07|0
1651569290000|2022-05-03 09:14:50|203.43|201.03|203.2|200.8|204.02|201.62|203.2|200.8|0
1651569300000|2022-05-03 09:15:00|202.47|200.07|201.95|199.55|202.47|200.07|201.95|199.55|0
1651569310000|2022-05-03 09:15:10|201.73|199.33|201.58|199.18|201.81|199.41|201.58|199.18|0
1651569320000|2022-05-03 09:15:20|201.66|199.26|201.44|199.04|201.66|199.26|201.44|199.04|0
1651569330000|2022-05-03 09:15:30|201.51|199.11|201.44|199.04|201.73|199.33|201.44|199.04|0
1651569340000|2022-05-03 09:15:40|201.37|198.97|200.56|198.16|201.37|198.97|200.56|198.16|0
1651569350000|2022-05-03 09:15:50|200.78|198.38|200.7|198.3|200.78|198.38|200.7|198.3|0
1651569360000|2022-05-03 09:16:00|200.78|198.38|200.7|198.3|200.85|198.45|200.7|198.3|0
1651569370000|2022-05-03 09:16:10|200.78|198.38|201|198.6|201|198.6|200.78|198.38|0
1651569380000|2022-05-03 09:16:20|201.07|198.67|201.22|198.82|201.22|198.82|201.07|198.67|0
1651569390000|2022-05-03 09:16:30|201.44|199.04|201.37|198.97|201.51|199.11|201.37|198.97|0
1651569400000|2022-05-03 09:16:40|201.14|198.74|201.51|199.11|201.51|199.11|201.14|198.74|0
1651569410000|2022-05-03 09:16:50|201.44|199.04|201|198.6|201.44|199.04|201|198.6|0
1651569420000|2022-05-03 09:17:00|200.7|198.3|200.85|198.45|201|198.6|200.7|198.3|0
1651569430000|2022-05-03 09:17:10|200.78|198.38|200.63|198.23|200.85|198.45|200.63|198.23|0
1651569440000|2022-05-03 09:17:20|200.56|198.16|200.56|198.16|200.56|198.16|200.41|198.01|0
1651569450000|2022-05-03 09:17:30|200.7|198.3|200.78|198.38|200.85|198.45|200.7|198.3|0
1651569460000|2022-05-03 09:17:40|200.99|198.59|200.99|198.59|201.07|198.67|200.92|198.52|0
1651569470000|2022-05-03 09:17:50|201.07|198.67|200.99|198.59|201.07|198.67|200.99|198.59|0
1651569480000|2022-05-03 09:18:00|200.92|198.52|200.78|198.38|200.92|198.52|200.7|198.3|0
1651569490000|2022-05-03 09:18:10|200.92|198.52|200.85|198.45|200.92|198.52|200.78|198.38|0
1651569500000|2022-05-03 09:18:20|200.92|198.52|201.43|199.03|201.43|199.03|200.92|198.52|0
1651569510000|2022-05-03 09:18:30|201.51|199.11|201.36|198.96|201.51|199.11|201.36|198.96|0
1651569520000|2022-05-03 09:18:40|201.43|199.03|201.58|199.18|201.66|199.26|201.29|198.89|0
1651569530000|2022-05-03 09:18:50|201.73|199.33|201.73|199.33|201.73|199.33|201.66|199.26|0
1651569540000|2022-05-03 09:19:00|201.51|199.11|201.43|199.03|201.51|199.11|201.43|199.03|0
1651569550000|2022-05-03 09:19:10|201.36|198.96|201.43|199.03|201.51|199.11|201.36|198.96|0
1651569560000|2022-05-03 09:19:20|201.51|199.11|201.58|199.18|201.58|199.18|201.51|199.11|0
1651569570000|2022-05-03 09:19:30|201.66|199.26|201.8|199.4|201.8|199.4|201.58|199.18|0
1651569580000|2022-05-03 09:19:40|201.73|199.33|201.51|199.11|201.73|199.33|201.51|199.11|0
1651569590000|2022-05-03 09:19:50|201.58|199.18|201.87|199.47|201.87|199.47|201.58|199.18|0
1651569600000|2022-05-03 09:20:00|201.8|199.4|202.02|199.62|202.02|199.62|201.8|199.4|0
1651569610000|2022-05-03 09:20:10|201.87|199.47|201.65|199.25|201.87|199.47|201.65|199.25|0
1651569620000|2022-05-03 09:20:20|201.58|199.18|201.51|199.11|201.58|199.18|201.51|199.11|0
1651569630000|2022-05-03 09:20:30|201.72|199.32|201.95|199.55|202.02|199.62|201.72|199.32|0
1651569640000|2022-05-03 09:20:40|202.02|199.62|202.02|199.62|202.02|199.62|202.02|199.62|0
1651569650000|2022-05-03 09:20:50|202.31|199.91|202.09|199.69|202.39|199.99|202.09|199.69|0
1651569660000|2022-05-03 09:21:00|202.16|199.76|201.95|199.55|202.16|199.76|201.87|199.47|0
1651569670000|2022-05-03 09:21:10|201.87|199.47|201.95|199.55|202.02|199.62|201.87|199.47|0
1651569680000|2022-05-03 09:21:20|202.02|199.62|202.31|199.91|202.39|199.99|202.02|199.62|0
1651569690000|2022-05-03 09:21:30|202.46|200.06|202.31|199.91|202.46|200.06|202.31|199.91|0
1651569700000|2022-05-03 09:21:40|202.39|199.99|202.46|200.06|202.46|200.06|202.39|199.99|0
1651569710000|2022-05-03 09:21:50|202.53|200.13|202.53|200.13|202.53|200.13|202.53|200.13|0
1651569720000|2022-05-03 09:22:00|202.6|200.2|202.46|200.06|202.6|200.2|202.31|199.91|0
1651569730000|2022-05-03 09:22:10|202.53|200.13|202.6|200.2|202.6|200.2|202.53|200.13|0
1651569740000|2022-05-03 09:22:20|202.46|200.06|201.95|199.55|202.53|200.13|201.95|199.55|0
1651569750000|2022-05-03 09:22:30|202.02|199.62|201.87|199.47|202.02|199.62|201.87|199.47|0
1651569760000|2022-05-03 09:22:40|201.95|199.55|201.95|199.55|201.95|199.55|201.72|199.32|0
1651569770000|2022-05-03 09:22:50|202.02|199.62|201.95|199.55|202.02|199.62|201.95|199.55|0
1651569780000|2022-05-03 09:23:00|202.39|199.99|202.75|200.35|202.75|200.35|202.39|199.99|0
1651569790000|2022-05-03 09:23:10|202.9|200.5|202.75|200.35|202.9|200.5|202.75|200.35|0
1651569800000|2022-05-03 09:23:20|202.9|200.5|202.68|200.28|202.9|200.5|202.68|200.28|0
1651569810000|2022-05-03 09:23:30|202.6|200.2|202.6|200.2|202.68|200.28|202.6|200.2|0
1651569820000|2022-05-03 09:23:40|202.75|200.35|202.75|200.35|202.75|200.35|202.75|200.35|0
1651569830000|2022-05-03 09:23:50|202.97|200.57|203.19|200.79|203.19|200.79|202.97|200.57|0
1651569840000|2022-05-03 09:24:00|203.04|200.64|203.04|200.64|203.04|200.64|202.75|200.35|0
1651569850000|2022-05-03 09:24:10|203.19|200.79|202.9|200.5|203.19|200.79|202.9|200.5|0
1651569860000|2022-05-03 09:24:20|202.75|200.35|202.68|200.28|202.75|200.35|202.68|200.28|0
1651569870000|2022-05-03 09:24:30|202.6|200.2|202.45|200.05|202.6|200.2|202.45|200.05|0
1651569880000|2022-05-03 09:24:40|202.16|199.76|202.24|199.84|202.24|199.84|202.16|199.76|0
1651569890000|2022-05-03 09:24:50|201.87|199.47|202.01|199.61|202.01|199.61|201.87|199.47|0
1651569900000|2022-05-03 09:25:00|202.31|199.91|202.53|200.13|202.53|200.13|202.31|199.91|0
1651569910000|2022-05-03 09:25:10|202.6|200.2|201.87|199.47|202.6|200.2|201.87|199.47|0
1651569920000|2022-05-03 09:25:20|201.72|199.32|202.01|199.61|202.01|199.61|201.72|199.32|0
1651569930000|2022-05-03 09:25:30|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1651569940000|2022-05-03 09:25:40|202.01|199.61|201.87|199.47|202.01|199.61|201.87|199.47|0
1651569950000|2022-05-03 09:25:50|202.31|199.91|202.45|200.05|202.6|200.2|202.31|199.91|0
1651569960000|2022-05-03 09:26:00|202.6|200.2|202.68|200.28|202.68|200.28|202.6|200.2|0
1651569970000|2022-05-03 09:26:10|202.75|200.35|202.89|200.49|203.19|200.79|202.75|200.35|0
1651569980000|2022-05-03 09:26:20|202.75|200.35|202.75|200.35|202.75|200.35|202.75|200.35|0
1651569990000|2022-05-03 09:26:30|202.6|200.2|202.53|200.13|202.6|200.2|202.53|200.13|0
1651570000000|2022-05-03 09:26:40|202.68|200.28|203.19|200.79|203.19|200.79|202.68|200.28|0
1651570010000|2022-05-03 09:26:50|203.12|200.72|203.19|200.79|203.19|200.79|203.04|200.64|0
1651570020000|2022-05-03 09:27:00|203.04|200.64|202.75|200.35|203.04|200.64|202.68|200.28|0
1651570030000|2022-05-03 09:27:10|203.04|200.64|202.97|200.57|203.04|200.64|202.97|200.57|0
1651570040000|2022-05-03 09:27:20|202.89|200.49|202.75|200.35|202.89|200.49|202.75|200.35|0
1651570050000|2022-05-03 09:27:30|202.82|200.42|203.48|201.08|203.48|201.08|202.82|200.42|0
1651570060000|2022-05-03 09:27:40|203.56|201.16|203.93|201.53|203.93|201.53|203.41|201.01|0
1651570070000|2022-05-03 09:27:50|204.07|201.67|204.67|202.27|204.67|202.27|204.07|201.67|0
1651570080000|2022-05-03 09:28:00|204.52|202.12|203.93|201.53|204.52|202.12|203.93|201.53|0
1651570090000|2022-05-03 09:28:10|204|201.6|203.93|201.53|204|201.6|203.93|201.53|0
1651570100000|2022-05-03 09:28:20|203.85|201.45|203.56|201.16|203.85|201.45|203.56|201.16|0
1651570110000|2022-05-03 09:28:30|203.33|200.93|202.74|200.34|203.33|200.93|202.6|200.2|0
1651570120000|2022-05-03 09:28:40|203.12|200.72|203.19|200.79|203.19|200.79|203.04|200.64|0
1651570130000|2022-05-03 09:28:50|203.12|200.72|203.04|200.64|203.12|200.72|202.97|200.57|0
1651570140000|2022-05-03 09:29:00|203.12|200.72|203.26|200.86|203.33|200.93|203.12|200.72|0
1651570150000|2022-05-03 09:29:10|203.33|200.93|203.48|201.08|203.48|201.08|203.12|200.72|0
1651570160000|2022-05-03 09:29:20|203.56|201.16|203.78|201.38|203.78|201.38|203.56|201.16|0
1651570170000|2022-05-03 09:29:30|203.71|201.31|203.48|201.08|203.71|201.31|203.48|201.08|0
1651570180000|2022-05-03 09:29:40|203.56|201.16|203.56|201.16|203.63|201.23|203.48|201.08|0
1651570190000|2022-05-03 09:29:50|203.41|201.01|203.19|200.79|203.48|201.08|203.19|200.79|0
1651570200000|2022-05-03 09:30:00|203.26|200.86|203.78|201.38|203.78|201.38|203.26|200.86|0
1651570210000|2022-05-03 09:30:10|203.48|201.08|203.78|201.38|203.78|201.38|203.48|201.08|0
1651570220000|2022-05-03 09:30:20|204.22|201.82|204.66|202.26|204.66|202.26|204.22|201.82|0
1651570230000|2022-05-03 09:30:30|204.51|202.11|204.37|201.97|204.51|202.11|204.22|201.82|0
1651570240000|2022-05-03 09:30:40|204.22|201.82|204|201.6|204.37|201.97|204|201.6|0
1651570250000|2022-05-03 09:30:50|203.92|201.52|204|201.6|204|201.6|203.85|201.45|0
1651570260000|2022-05-03 09:31:00|203.92|201.52|203.77|201.37|203.92|201.52|203.77|201.37|0
1651570270000|2022-05-03 09:31:10|203.63|201.23|203.77|201.37|203.77|201.37|203.63|201.23|0
1651570280000|2022-05-03 09:31:20|203.63|201.23|203.63|201.23|203.63|201.23|203.56|201.16|0
1651570290000|2022-05-03 09:31:30|203.7|201.3|203.92|201.52|203.92|201.52|203.63|201.23|0
1651570300000|2022-05-03 09:31:40|204|201.6|203.92|201.52|204.07|201.67|203.92|201.52|0
1651570310000|2022-05-03 09:31:50|203.85|201.45|203.7|201.3|203.85|201.45|203.63|201.23|0
1651570320000|2022-05-03 09:32:00|203.63|201.23|203.77|201.37|203.77|201.37|203.63|201.23|0
1651570330000|2022-05-03 09:32:10|203.7|201.3|203.77|201.37|203.77|201.37|203.7|201.3|0
1651570350000|2022-05-03 09:32:30|203.63|201.23|203.63|201.23|203.77|201.37|203.55|201.15|0
1651570360000|2022-05-03 09:32:40|203.18|200.78|203.18|200.78|203.18|200.78|203.03|200.63|0
1651570370000|2022-05-03 09:32:50|203.7|201.3|203.92|201.52|203.92|201.52|203.7|201.3|0
1651570380000|2022-05-03 09:33:00|203.85|201.45|204.07|201.67|204.07|201.67|203.77|201.37|0
1651570390000|2022-05-03 09:33:10|204.22|201.82|204.14|201.74|204.22|201.82|204.14|201.74|0
1651570400000|2022-05-03 09:33:20|203.92|201.52|203.62|201.22|203.92|201.52|203.62|201.22|0
1651570410000|2022-05-03 09:33:30|203.48|201.08|203.33|200.93|203.48|201.08|203.33|200.93|0
1651570420000|2022-05-03 09:33:40|203.26|200.86|203.41|201.01|203.41|201.01|203.26|200.86|0
1651570430000|2022-05-03 09:33:50|203.48|201.08|203.41|201.01|203.48|201.08|203.26|200.86|0
1651570440000|2022-05-03 09:34:00|203.33|200.93|203.48|201.08|203.48|201.08|203.33|200.93|0
1651570450000|2022-05-03 09:34:10|203.92|201.52|203.77|201.37|203.92|201.52|203.77|201.37|0
1651570460000|2022-05-03 09:34:20|203.4|201|203.18|200.78|203.4|201|203.18|200.78|0
1651570470000|2022-05-03 09:34:30|203.33|200.93|203.48|201.08|203.48|201.08|203.33|200.93|0
1651570480000|2022-05-03 09:34:40|203.7|201.3|203.62|201.22|203.7|201.3|203.62|201.22|0
1651570490000|2022-05-03 09:34:50|203.48|201.08|203.33|200.93|203.48|201.08|203.33|200.93|0
1651570500000|2022-05-03 09:35:00|203.03|200.63|203.26|200.86|203.26|200.86|203.03|200.63|0
1651570510000|2022-05-03 09:35:10|203.33|200.93|203.77|201.37|203.92|201.52|203.33|200.93|0
1651570520000|2022-05-03 09:35:20|203.85|201.45|203.85|201.45|203.85|201.45|203.77|201.37|0
1651570530000|2022-05-03 09:35:30|203.92|201.52|204.06|201.66|204.07|201.67|203.92|201.52|0
1651570540000|2022-05-03 09:35:40|203.92|201.52|203.85|201.45|203.92|201.52|203.85|201.45|0
1651570550000|2022-05-03 09:35:50|203.7|201.3|203.7|201.3|203.7|201.3|203.55|201.15|0
1651570560000|2022-05-03 09:36:00|203.55|201.15|203.33|200.93|203.55|201.15|203.33|200.93|0
1651570570000|2022-05-03 09:36:10|203.47|201.07|203.4|201|203.47|201.07|203.33|200.93|0
1651570580000|2022-05-03 09:36:20|203.33|200.93|203.18|200.78|203.33|200.93|203.18|200.78|0
1651570590000|2022-05-03 09:36:30|202.96|200.56|202.74|200.34|202.96|200.56|202.74|200.34|0
1651570600000|2022-05-03 09:36:40|202.88|200.48|203.03|200.63|203.18|200.78|202.88|200.48|0
1651570610000|2022-05-03 09:36:50|202.96|200.56|202.88|200.48|202.96|200.56|202.88|200.48|0
1651570620000|2022-05-03 09:37:00|202.81|200.41|203.03|200.63|203.03|200.63|202.81|200.41|0
1651570630000|2022-05-03 09:37:10|202.88|200.48|203.32|200.92|203.32|200.92|202.88|200.48|0
1651570640000|2022-05-03 09:37:20|203.77|201.37|203.32|200.92|203.84|201.44|203.32|200.92|0
1651570650000|2022-05-03 09:37:30|203.47|201.07|203.32|200.92|203.47|201.07|203.18|200.78|0
1651570660000|2022-05-03 09:37:40|203.25|200.85|203.32|200.92|203.32|200.92|203.25|200.85|0
1651570670000|2022-05-03 09:37:50|203.18|200.78|203.18|200.78|203.18|200.78|203.18|200.78|0
1651570680000|2022-05-03 09:38:00|203.25|200.85|203.47|201.07|203.47|201.07|203.25|200.85|0
1651570690000|2022-05-03 09:38:10|203.18|200.78|203.32|200.92|203.32|200.92|203.18|200.78|0
1651570700000|2022-05-03 09:38:20|203.18|200.78|203.32|200.92|203.32|200.92|203.18|200.78|0
1651570710000|2022-05-03 09:38:30|203.25|200.85|203.25|200.85|203.32|200.92|203.25|200.85|0
1651570720000|2022-05-03 09:38:40|203.18|200.78|203.32|200.92|203.32|200.92|203.11|200.71|0
1651570730000|2022-05-03 09:38:50|203.55|201.15|203.69|201.29|203.69|201.29|203.55|201.15|0
1651570740000|2022-05-03 09:39:00|203.62|201.22|203.99|201.59|203.99|201.59|203.62|201.22|0
1651570750000|2022-05-03 09:39:10|203.84|201.44|203.55|201.15|203.84|201.44|203.55|201.15|0
1651570760000|2022-05-03 09:39:20|203.62|201.22|203.47|201.07|203.62|201.22|203.47|201.07|0
1651570770000|2022-05-03 09:39:30|203.4|201|203.47|201.07|203.47|201.07|203.4|201|0
1651570780000|2022-05-03 09:39:40|203.62|201.22|203.76|201.36|203.76|201.36|203.47|201.07|0
1651570790000|2022-05-03 09:39:50|203.62|201.22|203.47|201.07|203.62|201.22|203.47|201.07|0
1651570800000|2022-05-03 09:40:00|203.4|201|203.4|201|203.4|201|203.4|201|0
1651570810000|2022-05-03 09:40:10|203.32|200.92|203.1|200.7|203.32|200.92|203.1|200.7|0
1651570820000|2022-05-03 09:40:20|203.17|200.77|203.1|200.7|203.17|200.77|203.03|200.63|0
1651570830000|2022-05-03 09:40:30|203.17|200.77|203.03|200.63|203.17|200.77|203.03|200.63|0
1651570840000|2022-05-03 09:40:40|202.96|200.56|202.88|200.48|203.03|200.63|202.88|200.48|0
1651570850000|2022-05-03 09:40:50|203.03|200.63|202.96|200.56|203.03|200.63|202.96|200.56|0
1651570860000|2022-05-03 09:41:00|203.03|200.63|203.17|200.77|203.17|200.77|203.03|200.63|0
1651570870000|2022-05-03 09:41:10|203.25|200.85|203.1|200.7|203.25|200.85|203.1|200.7|0
1651570880000|2022-05-03 09:41:20|203.17|200.77|203.25|200.85|203.25|200.85|203.1|200.7|0
1651570890000|2022-05-03 09:41:30|203.32|200.92|203.32|200.92|203.32|200.92|203.32|200.92|0
1651570900000|2022-05-03 09:41:40|203.25|200.85|203.25|200.85|203.32|200.92|203.25|200.85|0
1651570910000|2022-05-03 09:41:50|203.17|200.77|203.32|200.92|203.4|201|203.17|200.77|0
1651570920000|2022-05-03 09:42:00|203.25|200.85|203.32|200.92|203.32|200.92|203.25|200.85|0
1651570930000|2022-05-03 09:42:10|203.25|200.85|202.88|200.48|203.25|200.85|202.88|200.48|0
1651570950000|2022-05-03 09:42:30|203.1|200.7|202.44|200.04|203.1|200.7|202.29|199.89|0
1651570960000|2022-05-03 09:42:40|202.29|199.89|202.07|199.67|202.29|199.89|202.07|199.67|0
1651570970000|2022-05-03 09:42:50|202.14|199.74|201.85|199.45|202.14|199.74|201.85|199.45|0
1651570980000|2022-05-03 09:43:00|201.92|199.52|201.92|199.52|201.92|199.52|201.85|199.45|0
1651570990000|2022-05-03 09:43:10|202.14|199.74|202.14|199.74|202.22|199.82|202.07|199.67|0
1651571000000|2022-05-03 09:43:20|201.99|199.59|201.99|199.59|201.99|199.59|201.92|199.52|0
1651571010000|2022-05-03 09:43:30|201.92|199.52|201.41|199.01|201.92|199.52|201.41|199.01|0
1651571020000|2022-05-03 09:43:40|201.55|199.15|201.48|199.08|201.55|199.15|201.41|199.01|0
1651571030000|2022-05-03 09:43:50|201.7|199.3|201.7|199.3|201.7|199.3|201.7|199.3|0
1651571040000|2022-05-03 09:44:00|201.55|199.15|201.41|199.01|201.55|199.15|201.41|199.01|0
1651571050000|2022-05-03 09:44:10|201.26|198.86|201.41|199.01|201.41|199.01|201.26|198.86|0
1651571060000|2022-05-03 09:44:20|201.34|198.94|201.41|199.01|201.41|199.01|201.34|198.94|0
1651571070000|2022-05-03 09:44:30|201.7|199.3|201.7|199.3|201.7|199.3|201.7|199.3|0
1651571080000|2022-05-03 09:44:40|201.55|199.15|201.4|199|201.55|199.15|201.4|199|0
1651571090000|2022-05-03 09:44:50|201.26|198.86|201.55|199.15|201.55|199.15|201.26|198.86|0
1651571100000|2022-05-03 09:45:00|201.7|199.3|201.55|199.15|201.7|199.3|201.48|199.08|0
1651571110000|2022-05-03 09:45:10|201.48|199.08|201.48|199.08|201.55|199.15|201.4|199|0
1651571120000|2022-05-03 09:45:20|201.4|199|201.4|199|201.4|199|201.33|198.93|0
1651571130000|2022-05-03 09:45:30|201.26|198.86|201.19|198.79|201.26|198.86|201.19|198.79|0
1651571140000|2022-05-03 09:45:40|201.26|198.86|201.4|199|201.4|199|201.26|198.86|0
1651571150000|2022-05-03 09:45:50|201.55|199.15|201.55|199.15|201.7|199.3|201.55|199.15|0
1651571160000|2022-05-03 09:46:00|201.48|199.08|201.4|199|201.48|199.08|201.4|199|0
1651571170000|2022-05-03 09:46:10|201.11|198.71|201.19|198.79|201.19|198.79|201.11|198.71|0
1651571180000|2022-05-03 09:46:20|201.11|198.71|201.26|198.86|201.26|198.86|201.11|198.71|0
1651571190000|2022-05-03 09:46:30|200.96|198.56|200.6|198.2|200.96|198.56|200.6|198.2|0
1651571200000|2022-05-03 09:46:40|200.38|197.98|200.82|198.42|200.89|198.49|200.38|197.98|0
1651571210000|2022-05-03 09:46:50|200.6|198.2|200.82|198.42|200.89|198.49|200.45|198.05|0
1651571220000|2022-05-03 09:47:00|200.96|198.56|200.89|198.49|200.96|198.56|200.89|198.49|0
1651571230000|2022-05-03 09:47:10|200.67|198.27|200.38|197.98|200.67|198.27|200.38|197.98|0
1651571240000|2022-05-03 09:47:20|200.52|198.12|200.67|198.27|200.82|198.42|200.52|198.12|0
1651571250000|2022-05-03 09:47:30|200.82|198.42|200.96|198.56|200.96|198.56|200.82|198.42|0
1651571260000|2022-05-03 09:47:40|200.82|198.42|200.67|198.27|200.82|198.42|200.67|198.27|0
1651571270000|2022-05-03 09:47:50|200.75|198.35|200.67|198.27|200.75|198.35|200.67|198.27|0
1651571280000|2022-05-03 09:48:00|200.82|198.42|200.52|198.12|200.82|198.42|200.52|198.12|0
1651571290000|2022-05-03 09:48:10|200.67|198.27|200.52|198.12|200.67|198.27|200.52|198.12|0
1651571300000|2022-05-03 09:48:20|200.67|198.27|200.52|198.12|200.67|198.27|200.52|198.12|0
1651571310000|2022-05-03 09:48:30|200.38|197.98|200.38|197.98|200.38|197.98|200.31|197.91|0
1651571320000|2022-05-03 09:48:40|200.23|197.83|200.38|197.98|200.38|197.98|200.23|197.83|0
1651571330000|2022-05-03 09:48:50|200.52|198.12|200.67|198.27|200.67|198.27|200.52|198.12|0
1651571340000|2022-05-03 09:49:00|200.81|198.41|200.67|198.27|200.81|198.41|200.67|198.27|0
1651571350000|2022-05-03 09:49:10|200.81|198.41|200.74|198.34|200.81|198.41|200.74|198.34|0
1651571360000|2022-05-03 09:49:20|200.81|198.41|200.96|198.56|200.96|198.56|200.81|198.41|0
1651571370000|2022-05-03 09:49:30|200.81|198.41|200.81|198.41|200.89|198.49|200.81|198.41|0
1651571380000|2022-05-03 09:49:40|200.89|198.49|200.96|198.56|200.96|198.56|200.81|198.41|0
1651571390000|2022-05-03 09:49:50|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1651571400000|2022-05-03 09:50:00|200.96|198.56|201.11|198.71|201.11|198.71|200.96|198.56|0
1651571410000|2022-05-03 09:50:10|201.04|198.64|200.89|198.49|201.04|198.64|200.81|198.41|0
1651571420000|2022-05-03 09:50:20|200.81|198.41|200.67|198.27|200.96|198.56|200.67|198.27|0
1651571430000|2022-05-03 09:50:30|200.6|198.2|200.6|198.2|200.6|198.2|200.6|198.2|0
1651571440000|2022-05-03 09:50:40|200.67|198.27|200.6|198.2|200.67|198.27|200.6|198.2|0
1651571450000|2022-05-03 09:50:50|200.89|198.49|200.81|198.41|200.96|198.56|200.81|198.41|0
1651571460000|2022-05-03 09:51:00|201.1|198.7|201.18|198.78|201.18|198.78|201.1|198.7|0
1651571470000|2022-05-03 09:51:10|201.1|198.7|201.1|198.7|201.1|198.7|201.03|198.63|0
1651571480000|2022-05-03 09:51:20|201.25|198.85|200.96|198.56|201.25|198.85|200.96|198.56|0
1651571510000|2022-05-03 09:51:50|201.1|198.7|201.25|198.85|201.25|198.85|201.1|198.7|0
1651571520000|2022-05-03 09:52:00|201.1|198.7|201.25|198.85|201.25|198.85|201.1|198.7|0
1651571530000|2022-05-03 09:52:10|201.18|198.78|201.1|198.7|201.18|198.78|201.1|198.7|0
1651571540000|2022-05-03 09:52:20|200.96|198.56|201.03|198.63|201.18|198.78|200.96|198.56|0
1651571550000|2022-05-03 09:52:30|201.1|198.7|201.18|198.78|201.25|198.85|201.1|198.7|0
1651571560000|2022-05-03 09:52:40|201.54|199.14|201.98|199.58|201.98|199.58|201.54|199.14|0
1651571570000|2022-05-03 09:52:50|201.91|199.51|201.77|199.37|201.91|199.51|201.77|199.37|0
1651571580000|2022-05-03 09:53:00|201.33|198.93|201.33|198.93|201.33|198.93|201.33|198.93|0
1651571590000|2022-05-03 09:53:10|201.4|199|201.25|198.85|201.54|199.14|201.25|198.85|0
1651571600000|2022-05-03 09:53:20|201.18|198.78|201.1|198.7|201.18|198.78|201.1|198.7|0
1651571610000|2022-05-03 09:53:30|201.25|198.85|201.25|198.85|201.25|198.85|201.25|198.85|0
1651571620000|2022-05-03 09:53:40|201.18|198.78|201.1|198.7|201.25|198.85|201.1|198.7|0
1651571630000|2022-05-03 09:53:50|200.89|198.49|200.81|198.41|200.89|198.49|200.81|198.41|0
1651571640000|2022-05-03 09:54:00|200.96|198.56|200.81|198.41|200.96|198.56|200.81|198.41|0
1651571650000|2022-05-03 09:54:10|201.1|198.7|201.25|198.85|201.39|198.99|201.1|198.7|0
1651571660000|2022-05-03 09:54:20|201.18|198.78|201.18|198.78|201.18|198.78|201.18|198.78|0
1651571670000|2022-05-03 09:54:30|201.03|198.63|201.25|198.85|201.25|198.85|201.03|198.63|0
1651571680000|2022-05-03 09:54:40|200.74|198.34|200.81|198.41|200.81|198.41|200.74|198.34|0
1651571690000|2022-05-03 09:54:50|200.95|198.55|201.03|198.63|201.1|198.7|200.95|198.55|0
1651571700000|2022-05-03 09:55:00|200.95|198.55|200.66|198.26|200.95|198.55|200.66|198.26|0
1651571710000|2022-05-03 09:55:10|200.88|198.48|200.81|198.41|200.88|198.48|200.59|198.19|0
1651571720000|2022-05-03 09:55:20|200.74|198.34|200.59|198.19|200.74|198.34|200.59|198.19|0
1651571730000|2022-05-03 09:55:30|200.51|198.11|200.22|197.82|200.51|198.11|200.22|197.82|0
1651571740000|2022-05-03 09:55:40|200.66|198.26|200.59|198.19|200.66|198.26|200.51|198.11|0
1651571750000|2022-05-03 09:55:50|200.66|198.26|200.37|197.97|200.66|198.26|200.37|197.97|0
1651571760000|2022-05-03 09:56:00|200.59|198.19|200.88|198.48|201.03|198.63|200.59|198.19|0
1651571770000|2022-05-03 09:56:10|200.95|198.55|200.74|198.34|200.95|198.55|200.74|198.34|0
1651571780000|2022-05-03 09:56:20|201.32|198.92|201.32|198.92|201.32|198.92|200.95|198.55|0
1651571790000|2022-05-03 09:56:30|201.39|198.99|201.76|199.36|201.76|199.36|201.39|198.99|0
1651571800000|2022-05-03 09:56:40|201.61|199.21|201.54|199.14|201.61|199.21|201.54|199.14|0
1651571810000|2022-05-03 09:56:50|201.47|199.07|201.54|199.14|201.69|199.29|201.47|199.07|0
1651571820000|2022-05-03 09:57:00|201.61|199.21|201.68|199.28|201.68|199.28|201.61|199.21|0
1651571830000|2022-05-03 09:57:10|201.61|199.21|201.98|199.58|201.98|199.58|201.61|199.21|0
1651571840000|2022-05-03 09:57:20|202.13|199.73|202.05|199.65|202.13|199.73|202.05|199.65|0
1651571850000|2022-05-03 09:57:30|202.13|199.73|201.91|199.51|202.13|199.73|201.91|199.51|0
1651571860000|2022-05-03 09:57:40|201.83|199.43|201.76|199.36|201.98|199.58|201.76|199.36|0
1651571870000|2022-05-03 09:57:50|202.2|199.8|202.42|200.02|202.42|200.02|202.12|199.72|0
1651571880000|2022-05-03 09:58:00|202.27|199.87|201.83|199.43|202.27|199.87|201.83|199.43|0
1651571890000|2022-05-03 09:58:10|201.76|199.36|201.39|198.99|201.76|199.36|201.39|198.99|0
1651571900000|2022-05-03 09:58:20|201.32|198.92|201.24|198.84|201.32|198.92|201.24|198.84|0
1651571910000|2022-05-03 09:58:30|201.32|198.92|201.39|198.99|201.39|198.99|201.24|198.84|0
1651571920000|2022-05-03 09:58:40|201.32|198.92|201.39|198.99|201.39|198.99|201.32|198.92|0
1651571930000|2022-05-03 09:58:50|201.47|199.07|201.91|199.51|201.91|199.51|201.47|199.07|0
1651571940000|2022-05-03 09:59:00|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1651571950000|2022-05-03 09:59:10|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1651571960000|2022-05-03 09:59:20|201.83|199.43|201.54|199.14|201.83|199.43|201.54|199.14|0
1651571970000|2022-05-03 09:59:30|201.68|199.28|201.76|199.36|201.76|199.36|201.61|199.21|0
1651571980000|2022-05-03 09:59:40|201.68|199.28|201.68|199.28|201.68|199.28|201.61|199.21|0
1651571990000|2022-05-03 09:59:50|201.76|199.36|201.61|199.21|201.76|199.36|201.61|199.21|0
1651572000000|2022-05-03 10:00:00|201.54|199.14|201.24|198.84|201.54|199.14|201.24|198.84|0
1651572020000|2022-05-03 10:00:20|201.09|198.69|200.95|198.55|201.17|198.77|200.95|198.55|0
1651572030000|2022-05-03 10:00:30|201.02|198.62|201.24|198.84|201.24|198.84|201.02|198.62|0
1651572040000|2022-05-03 10:00:40|201.17|198.77|201.39|198.99|201.39|198.99|201.09|198.69|0
1651572050000|2022-05-03 10:00:50|201.76|199.36|201.9|199.5|201.9|199.5|201.76|199.36|0
1651572060000|2022-05-03 10:01:00|201.68|199.28|201.61|199.21|201.68|199.28|201.61|199.21|0
1651572070000|2022-05-03 10:01:10|201.53|199.13|201.76|199.36|201.76|199.36|201.53|199.13|0
1651572080000|2022-05-03 10:01:20|201.9|199.5|201.97|199.57|201.97|199.57|201.9|199.5|0
1651572090000|2022-05-03 10:01:30|202.05|199.65|201.9|199.5|202.2|199.8|201.83|199.43|0
1651572100000|2022-05-03 10:01:40|201.97|199.57|201.76|199.36|201.97|199.57|201.76|199.36|0
1651572110000|2022-05-03 10:01:50|201.61|199.21|201.61|199.21|201.61|199.21|201.39|198.99|0
1651572120000|2022-05-03 10:02:00|201.39|198.99|201.32|198.92|201.39|198.99|201.17|198.77|0
1651572130000|2022-05-03 10:02:10|201.24|198.84|201.46|199.06|201.46|199.06|201.24|198.84|0
1651572140000|2022-05-03 10:02:20|201.39|198.99|201.39|198.99|201.46|199.06|201.39|198.99|0
1651572150000|2022-05-03 10:02:30|201.46|199.06|201.39|198.99|201.46|199.06|201.39|198.99|0
1651572160000|2022-05-03 10:02:40|201.46|199.06|201.17|198.77|201.46|199.06|201.09|198.69|0
1651572170000|2022-05-03 10:02:50|201.24|198.84|200.73|198.33|201.24|198.84|200.73|198.33|0
1651572180000|2022-05-03 10:03:00|200.95|198.55|200.65|198.25|200.95|198.55|200.65|198.25|0
1651572190000|2022-05-03 10:03:10|200.51|198.11|200.95|198.55|200.95|198.55|200.51|198.11|0
1651572200000|2022-05-03 10:03:20|200.87|198.47|200.87|198.47|200.87|198.47|200.87|198.47|0
1651572210000|2022-05-03 10:03:30|200.8|198.4|200.65|198.25|200.87|198.47|200.65|198.25|0
1651572220000|2022-05-03 10:03:40|200.36|197.96|200.44|198.04|200.65|198.25|200.36|197.96|0
1651572230000|2022-05-03 10:03:50|200.58|198.18|200.29|197.89|200.58|198.18|200.29|197.89|0
1651572240000|2022-05-03 10:04:00|200.51|198.11|200.44|198.04|200.51|198.11|200.29|197.89|0
1651572250000|2022-05-03 10:04:10|200.51|198.11|200.43|198.03|200.51|198.11|200.43|198.03|0
1651572260000|2022-05-03 10:04:20|200.58|198.18|200.58|198.18|200.58|198.18|200.36|197.96|0
1651572270000|2022-05-03 10:04:30|200.5|198.1|200.43|198.03|200.58|198.18|200.43|198.03|0
1651572280000|2022-05-03 10:04:40|200.65|198.25|200.73|198.33|200.8|198.4|200.65|198.25|0
1651572290000|2022-05-03 10:04:50|200.8|198.4|200.58|198.18|200.8|198.4|200.58|198.18|0
1651572300000|2022-05-03 10:05:00|200.65|198.25|200.65|198.25|200.65|198.25|200.5|198.1|0
1651572310000|2022-05-03 10:05:10|200.73|198.33|200.94|198.54|200.94|198.54|200.73|198.33|0
1651572320000|2022-05-03 10:05:20|201.31|198.91|201.38|198.98|201.38|198.98|201.24|198.84|0
1651572330000|2022-05-03 10:05:30|201.31|198.91|201.24|198.84|201.31|198.91|201.17|198.77|0
1651572340000|2022-05-03 10:05:40|201.38|198.98|201.38|198.98|201.38|198.98|201.31|198.91|0
1651572350000|2022-05-03 10:05:50|201.46|199.06|201.24|198.84|201.46|199.06|201.24|198.84|0
1651572360000|2022-05-03 10:06:00|201.68|199.28|201.68|199.28|201.68|199.28|201.68|199.28|0
1651572370000|2022-05-03 10:06:10|201.82|199.42|201.67|199.27|201.82|199.42|201.67|199.27|0
1651572380000|2022-05-03 10:06:20|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1651572390000|2022-05-03 10:06:30|201.82|199.42|201.97|199.57|201.97|199.57|201.82|199.42|0
1651572400000|2022-05-03 10:06:40|201.9|199.5|201.82|199.42|201.9|199.5|201.75|199.35|0
1651572410000|2022-05-03 10:06:50|201.9|199.5|201.53|199.13|201.9|199.5|201.53|199.13|0
1651572420000|2022-05-03 10:07:00|202.11|199.71|202.11|199.71|202.26|199.86|202.11|199.71|0
1651572430000|2022-05-03 10:07:10|202.19|199.79|202.41|200.01|202.41|200.01|202.19|199.79|0
1651572440000|2022-05-03 10:07:20|202.34|199.94|202.26|199.86|202.34|199.94|202.26|199.86|0
1651572450000|2022-05-03 10:07:30|202.41|200.01|202.7|200.3|202.7|200.3|202.41|200.01|0
1651572460000|2022-05-03 10:07:40|202.78|200.38|202.41|200.01|202.78|200.38|202.41|200.01|0
1651572470000|2022-05-03 10:07:50|202.56|200.16|202.55|200.15|202.63|200.23|202.55|200.15|0
1651572480000|2022-05-03 10:08:00|202.48|200.08|202.26|199.86|202.48|200.08|202.26|199.86|0
1651572490000|2022-05-03 10:08:10|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1651572500000|2022-05-03 10:08:20|202.26|199.86|202.04|199.64|202.26|199.86|201.97|199.57|0
1651572510000|2022-05-03 10:08:30|201.97|199.57|201.9|199.5|201.97|199.57|201.82|199.42|0
1651572520000|2022-05-03 10:08:40|201.97|199.57|202.04|199.64|202.04|199.64|201.97|199.57|0
1651572530000|2022-05-03 10:08:50|201.9|199.5|201.97|199.57|201.97|199.57|201.9|199.5|0
1651572540000|2022-05-03 10:09:00|202.11|199.71|202.04|199.64|202.11|199.71|202.04|199.64|0
1651572550000|2022-05-03 10:09:10|202.11|199.71|201.67|199.27|202.11|199.71|201.67|199.27|0
1651572560000|2022-05-03 10:09:20|201.75|199.35|201.75|199.35|201.82|199.42|201.75|199.35|0
1651572570000|2022-05-03 10:09:30|201.67|199.27|201.96|199.56|201.96|199.56|201.67|199.27|0
1651572580000|2022-05-03 10:09:40|201.82|199.42|201.89|199.49|201.96|199.56|201.82|199.42|0
1651572590000|2022-05-03 10:09:50|201.82|199.42|201.82|199.42|201.82|199.42|201.82|199.42|0
1651572600000|2022-05-03 10:10:00|201.89|199.49|201.67|199.27|201.89|199.49|201.67|199.27|0
1651572610000|2022-05-03 10:10:10|202.11|199.71|201.96|199.56|202.11|199.71|201.96|199.56|0
1651572620000|2022-05-03 10:10:20|202.04|199.64|202.99|200.59|202.99|200.59|202.04|199.64|0
1651572630000|2022-05-03 10:10:30|202.7|200.3|202.7|200.3|202.7|200.3|202.7|200.3|0
1651572640000|2022-05-03 10:10:40|202.55|200.15|202.48|200.08|202.55|200.15|202.4|200|0
1651572650000|2022-05-03 10:10:50|202.55|200.15|202.55|200.15|202.7|200.3|202.55|200.15|0
1651572660000|2022-05-03 10:11:00|202.63|200.23|202.63|200.23|202.63|200.23|202.63|200.23|0
1651572670000|2022-05-03 10:11:10|202.4|200|202.26|199.86|202.4|200|202.11|199.71|0
1651572680000|2022-05-03 10:11:20|202.19|199.79|202.48|200.08|202.48|200.08|202.19|199.79|0
1651572690000|2022-05-03 10:11:30|202.7|200.3|202.63|200.23|202.85|200.45|202.63|200.23|0
1651572700000|2022-05-03 10:11:40|202.85|200.45|202.99|200.59|202.99|200.59|202.85|200.45|0
1651572710000|2022-05-03 10:11:50|203.43|201.03|203.43|201.03|203.58|201.18|203.43|201.03|0
1651572720000|2022-05-03 10:12:00|203.58|201.18|203.51|201.11|203.58|201.18|203.43|201.03|0
1651572730000|2022-05-03 10:12:10|203.29|200.89|203.14|200.74|203.29|200.89|202.99|200.59|0
1651572740000|2022-05-03 10:12:20|203.22|200.82|203.22|200.82|203.22|200.82|203.22|200.82|0
1651572750000|2022-05-03 10:12:30|203.29|200.89|202.77|200.37|203.29|200.89|202.77|200.37|0
1651572760000|2022-05-03 10:12:40|202.84|200.44|202.7|200.3|202.84|200.44|202.63|200.23|0
1651572770000|2022-05-03 10:12:50|202.63|200.23|202.26|199.86|202.63|200.23|202.26|199.86|0
1651572780000|2022-05-03 10:13:00|202.11|199.71|202.48|200.08|202.48|200.08|202.11|199.71|0
1651572790000|2022-05-03 10:13:10|202.55|200.15|202.25|199.85|202.55|200.15|202.18|199.78|0
1651572800000|2022-05-03 10:13:20|202.11|199.71|201.81|199.41|202.11|199.71|201.81|199.41|0
1651572810000|2022-05-03 10:13:30|201.89|199.49|201.67|199.27|201.96|199.56|201.67|199.27|0
1651572820000|2022-05-03 10:13:40|201.52|199.12|201.6|199.2|201.6|199.2|201.52|199.12|0
1651572830000|2022-05-03 10:13:50|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1651572840000|2022-05-03 10:14:00|201.74|199.34|201.81|199.41|201.81|199.41|201.67|199.27|0
1651572850000|2022-05-03 10:14:10|201.67|199.27|201.37|198.97|201.67|199.27|201.37|198.97|0
1651572860000|2022-05-03 10:14:20|201.45|199.05|201.01|198.61|201.45|199.05|201.01|198.61|0
1651572870000|2022-05-03 10:14:30|201.08|198.68|201.23|198.83|201.23|198.83|201.08|198.68|0
1651572880000|2022-05-03 10:14:40|201.37|198.97|201.6|199.2|201.6|199.2|201.37|198.97|0
1651572890000|2022-05-03 10:14:50|201.52|199.12|201.52|199.12|201.52|199.12|201.52|199.12|0
1651572900000|2022-05-03 10:15:00|201.59|199.19|201.74|199.34|201.74|199.34|201.59|199.19|0
1651572910000|2022-05-03 10:15:10|201.67|199.27|201.59|199.19|201.67|199.27|201.59|199.19|0
1651572920000|2022-05-03 10:15:20|201.52|199.12|201.3|198.9|201.52|199.12|201.22|198.82|0
1651572930000|2022-05-03 10:15:30|201.22|198.82|201.37|198.97|201.37|198.97|201.22|198.82|0
1651572940000|2022-05-03 10:15:40|201.52|199.12|201.52|199.12|201.52|199.12|201.52|199.12|0
1651572950000|2022-05-03 10:15:50|201.45|199.05|201.52|199.12|201.52|199.12|201.45|199.05|0
1651572960000|2022-05-03 10:16:00|201.45|199.05|201.66|199.26|201.66|199.26|201.45|199.05|0
1651572970000|2022-05-03 10:16:10|201.81|199.41|201.66|199.26|201.89|199.49|201.66|199.26|0
1651572980000|2022-05-03 10:16:20|201.81|199.41|202.1|199.7|202.1|199.7|201.81|199.41|0
1651572990000|2022-05-03 10:16:30|202.18|199.78|202.1|199.7|202.18|199.78|202.1|199.7|0
1651573000000|2022-05-03 10:16:40|202.18|199.78|202.25|199.85|202.25|199.85|202.18|199.78|0
1651573010000|2022-05-03 10:16:50|202.18|199.78|202.18|199.78|202.25|199.85|202.18|199.78|0
1651573020000|2022-05-03 10:17:00|202.25|199.85|202.25|199.85|202.4|200|202.25|199.85|0
1651573030000|2022-05-03 10:17:10|202.33|199.93|202.1|199.7|202.33|199.93|202.1|199.7|0
1651573050000|2022-05-03 10:17:30|202.03|199.63|202.25|199.85|202.33|199.93|202.03|199.63|0
1651573060000|2022-05-03 10:17:40|202.1|199.7|202.18|199.78|202.18|199.78|202.1|199.7|0
1651573070000|2022-05-03 10:17:50|202.33|199.93|202.4|200|202.4|200|202.33|199.93|0
1651573080000|2022-05-03 10:18:00|202.47|200.07|202.4|200|202.47|200.07|202.4|200|0
1651573090000|2022-05-03 10:18:10|202.84|200.44|202.84|200.44|202.84|200.44|202.84|200.44|0
1651573100000|2022-05-03 10:18:20|202.69|200.29|202.99|200.59|203.06|200.66|202.69|200.29|0
1651573110000|2022-05-03 10:18:30|203.06|200.66|202.99|200.59|203.06|200.66|202.84|200.44|0
1651573120000|2022-05-03 10:18:40|203.06|200.66|203.06|200.66|203.13|200.73|203.06|200.66|0
1651573130000|2022-05-03 10:18:50|203.13|200.73|202.98|200.58|203.13|200.73|202.98|200.58|0
1651573140000|2022-05-03 10:19:00|202.91|200.51|202.84|200.44|202.91|200.51|202.84|200.44|0
1651573150000|2022-05-03 10:19:10|202.77|200.37|202.69|200.29|202.84|200.44|202.69|200.29|0
1651573160000|2022-05-03 10:19:20|202.62|200.22|202.98|200.58|202.98|200.58|202.62|200.22|0
1651573170000|2022-05-03 10:19:30|203.21|200.81|203.43|201.03|203.43|201.03|203.21|200.81|0
1651573180000|2022-05-03 10:19:40|203.57|201.17|203.57|201.17|203.57|201.17|203.57|201.17|0
1651573190000|2022-05-03 10:19:50|203.65|201.25|203.57|201.17|203.65|201.25|203.57|201.17|0
1651573200000|2022-05-03 10:20:00|203.72|201.32|203.72|201.32|203.72|201.32|203.72|201.32|0
1651573210000|2022-05-03 10:20:10|204.16|201.76|204.02|201.62|204.24|201.84|204.02|201.62|0
1651573220000|2022-05-03 10:20:20|204.16|201.76|204.16|201.76|204.31|201.91|204.16|201.76|0
1651573230000|2022-05-03 10:20:30|204.31|201.91|204.31|201.91|204.46|202.06|204.16|201.76|0
1651573240000|2022-05-03 10:20:40|204.09|201.69|204.24|201.84|204.24|201.84|204.09|201.69|0
1651573250000|2022-05-03 10:20:50|204.31|201.91|204.46|202.06|204.46|202.06|204.09|201.69|0
1651573260000|2022-05-03 10:21:00|204.61|202.21|204.31|201.91|204.61|202.21|204.31|201.91|0
1651573270000|2022-05-03 10:21:10|204.24|201.84|204.24|201.84|204.24|201.84|204.24|201.84|0
1651573280000|2022-05-03 10:21:20|204.31|201.91|204.46|202.06|204.46|202.06|204.31|201.91|0
1651573290000|2022-05-03 10:21:30|204.39|201.99|204.46|202.06|204.46|202.06|204.39|201.99|0
1651573300000|2022-05-03 10:21:40|204.54|202.14|204.24|201.84|204.54|202.14|204.24|201.84|0
1651573310000|2022-05-03 10:21:50|204.16|201.76|204.46|202.06|204.46|202.06|204.16|201.76|0
1651573320000|2022-05-03 10:22:00|204.9|202.5|205.5|203.1|205.64|203.24|204.75|202.35|0
1651573330000|2022-05-03 10:22:10|205.57|203.17|205.64|203.24|206.02|203.62|205.57|203.17|0
1651573340000|2022-05-03 10:22:20|205.2|202.8|205.35|202.95|205.35|202.95|205.2|202.8|0
1651573350000|2022-05-03 10:22:30|205.28|202.88|204.68|202.28|205.35|202.95|204.68|202.28|0
1651573360000|2022-05-03 10:22:40|204.61|202.21|205.05|202.65|205.05|202.65|204.61|202.21|0
1651573370000|2022-05-03 10:22:50|204.98|202.58|204.46|202.06|204.98|202.58|204.46|202.06|0
1651573380000|2022-05-03 10:23:00|204.61|202.21|204.46|202.06|204.61|202.21|204.46|202.06|0
1651573390000|2022-05-03 10:23:10|204.53|202.13|204.61|202.21|204.75|202.35|204.46|202.06|0
1651573400000|2022-05-03 10:23:20|204.75|202.35|205.28|202.88|205.28|202.88|204.75|202.35|0
1651573410000|2022-05-03 10:23:30|205.49|203.09|206.09|203.69|206.09|203.69|205.49|203.09|0
1651573420000|2022-05-03 10:23:40|205.94|203.54|206.24|203.84|206.24|203.84|205.94|203.54|0
1651573430000|2022-05-03 10:23:50|206.17|203.77|206.17|203.77|206.17|203.77|206.17|203.77|0
1651573440000|2022-05-03 10:24:00|205.94|203.54|205.79|203.39|205.94|203.54|205.64|203.24|0
1651573450000|2022-05-03 10:24:10|206.31|203.91|206.39|203.99|206.39|203.99|206.24|203.84|0
1651573460000|2022-05-03 10:24:20|206.24|203.84|206.24|203.84|206.24|203.84|206.24|203.84|0
1651573470000|2022-05-03 10:24:30|206.09|203.69|205.57|203.17|206.09|203.69|205.57|203.17|0
1651573480000|2022-05-03 10:24:40|205.72|203.32|205.49|203.09|205.72|203.32|205.49|203.09|0
1651573490000|2022-05-03 10:24:50|205.57|203.17|205.64|203.24|205.64|203.24|205.49|203.09|0
1651573500000|2022-05-03 10:25:00|206.02|203.62|205.94|203.54|206.02|203.62|205.94|203.54|0
1651573510000|2022-05-03 10:25:10|206.02|203.62|206.09|203.69|206.09|203.69|205.87|203.47|0
1651573520000|2022-05-03 10:25:20|206.02|203.62|205.79|203.39|206.02|203.62|205.79|203.39|0
1651573530000|2022-05-03 10:25:30|205.72|203.32|205.64|203.24|205.79|203.39|205.64|203.24|0
1651573540000|2022-05-03 10:25:40|205.72|203.32|206.02|203.62|206.02|203.62|205.72|203.32|0
1651573550000|2022-05-03 10:25:50|206.24|203.84|206.24|203.84|206.24|203.84|206.24|203.84|0
1651573560000|2022-05-03 10:26:00|206.53|204.13|207.28|204.88|207.28|204.88|206.53|204.13|0
1651573570000|2022-05-03 10:26:10|207.88|205.48|207.65|205.25|207.88|205.48|207.43|205.03|0
1651573580000|2022-05-03 10:26:20|207.43|205.03|207.43|205.03|207.43|205.03|207.43|205.03|0
1651573590000|2022-05-03 10:26:30|207.36|204.96|207.43|205.03|207.43|205.03|207.28|204.88|0
1651573600000|2022-05-03 10:26:40|207.28|204.88|207.73|205.33|207.73|205.33|207.28|204.88|0
1651573610000|2022-05-03 10:26:50|208.03|205.63|208.25|205.85|208.32|205.92|207.95|205.55|0
1651573620000|2022-05-03 10:27:00|208.47|206.07|208.32|205.92|208.55|206.15|208.32|205.92|0
1651573630000|2022-05-03 10:27:10|208.62|206.22|208.77|206.37|208.77|206.37|208.62|206.22|0
1651573640000|2022-05-03 10:27:20|208.47|206.07|208.77|206.37|208.77|206.37|208.32|205.92|0
1651573650000|2022-05-03 10:27:30|208.92|206.52|209.67|207.27|209.75|207.35|208.92|206.52|0
1651573660000|2022-05-03 10:27:40|209.22|206.82|209.07|206.67|209.22|206.82|208.77|206.37|0
1651573670000|2022-05-03 10:27:50|208.7|206.3|209.37|206.97|209.37|206.97|208.62|206.22|0
1651573680000|2022-05-03 10:28:00|209.07|206.67|208.47|206.07|209.07|206.67|208.47|206.07|0
1651573690000|2022-05-03 10:28:10|208.32|205.92|208.77|206.37|208.77|206.37|208.32|205.92|0
1651573700000|2022-05-03 10:28:20|208.92|206.52|208.77|206.37|208.92|206.52|208.77|206.37|0
1651573710000|2022-05-03 10:28:30|208.62|206.22|208.62|206.22|208.62|206.22|208.62|206.22|0
1651573720000|2022-05-03 10:28:40|208.55|206.15|208.7|206.3|208.7|206.3|208.47|206.07|0
1651573730000|2022-05-03 10:28:50|208.47|206.07|208.62|206.22|208.77|206.37|208.47|206.07|0
1651573740000|2022-05-03 10:29:00|208.55|206.15|208.77|206.37|208.77|206.37|208.55|206.15|0
1651573750000|2022-05-03 10:29:10|208.92|206.52|209.07|206.67|209.22|206.82|208.92|206.52|0
1651573760000|2022-05-03 10:29:20|208.85|206.45|208.92|206.52|208.92|206.52|208.85|206.45|0
1651573770000|2022-05-03 10:29:30|209.07|206.67|209.22|206.82|209.3|206.9|209.07|206.67|0
1651573780000|2022-05-03 10:29:40|209.37|206.97|208.92|206.52|209.37|206.97|208.92|206.52|0
1651573790000|2022-05-03 10:29:50|209|206.6|209|206.6|209|206.6|209|206.6|0
1651573800000|2022-05-03 10:30:00|209.22|206.82|209.37|206.97|209.37|206.97|209.22|206.82|0
1651573810000|2022-05-03 10:30:10|209.3|206.9|209.3|206.9|209.3|206.9|209.22|206.82|0
1651573820000|2022-05-03 10:30:20|209.07|206.67|209.07|206.67|209.07|206.67|208.92|206.52|0
1651573830000|2022-05-03 10:30:30|209.22|206.82|209.22|206.82|209.22|206.82|209.15|206.75|0
1651573840000|2022-05-03 10:30:40|209.15|206.75|209.82|207.42|209.97|207.57|209.15|206.75|0
1651573850000|2022-05-03 10:30:50|209.6|207.2|210.12|207.72|210.12|207.72|209.45|207.05|0
1651573860000|2022-05-03 10:31:00|210.35|207.95|211.33|208.93|211.33|208.93|210.35|207.95|0
1651573870000|2022-05-03 10:31:10|211.18|208.78|211.33|208.93|211.33|208.93|211.18|208.78|0
1651573880000|2022-05-03 10:31:20|211.48|209.08|212.08|209.68|212.24|209.84|211.48|209.08|0
1651573890000|2022-05-03 10:31:30|211.63|209.23|211.93|209.53|211.93|209.53|211.63|209.23|0
1651573900000|2022-05-03 10:31:40|212.08|209.68|211.78|209.38|212.08|209.68|211.78|209.38|0
1651573910000|2022-05-03 10:31:50|211.93|209.53|211.48|209.08|211.93|209.53|211.48|209.08|0
1651573920000|2022-05-03 10:32:00|211.63|209.23|212.08|209.68|212.08|209.68|211.63|209.23|0
1651573930000|2022-05-03 10:32:10|211.93|209.53|211.33|208.93|211.93|209.53|211.33|208.93|0
1651573940000|2022-05-03 10:32:20|211.48|209.08|211.18|208.78|211.56|209.16|211.18|208.78|0
1651573950000|2022-05-03 10:32:30|210.65|208.25|210.57|208.17|210.65|208.25|210.57|208.17|0
1651573960000|2022-05-03 10:32:40|210.72|208.32|210.57|208.17|210.72|208.32|210.57|208.17|0
1651573970000|2022-05-03 10:32:50|210.42|208.02|210.35|207.95|210.42|208.02|210.35|207.95|0
1651573980000|2022-05-03 10:33:00|210.57|208.17|210.57|208.17|210.57|208.17|210.42|208.02|0
1651573990000|2022-05-03 10:33:10|210.42|208.02|210.57|208.17|210.57|208.17|210.42|208.02|0
1651574000000|2022-05-03 10:33:20|210.5|208.1|210.27|207.87|210.5|208.1|210.27|207.87|0
1651574010000|2022-05-03 10:33:30|209.97|207.57|210.27|207.87|210.35|207.95|209.97|207.57|0
1651574020000|2022-05-03 10:33:40|210.12|207.72|210.2|207.8|210.2|207.8|210.12|207.72|0
1651574030000|2022-05-03 10:33:50|210.12|207.72|210.57|208.17|210.65|208.25|210.12|207.72|0
1651574040000|2022-05-03 10:34:00|210.65|208.25|210.72|208.32|210.72|208.32|210.65|208.25|0
1651574060000|2022-05-03 10:34:20|210.42|208.02|210.42|208.02|210.8|208.4|210.42|208.02|0
1651574070000|2022-05-03 10:34:30|210.12|207.72|210.2|207.8|210.2|207.8|209.97|207.57|0
1651574080000|2022-05-03 10:34:40|210.27|207.87|210.2|207.8|210.27|207.87|210.2|207.8|0
1651574090000|2022-05-03 10:34:50|210.27|207.87|210.12|207.72|210.27|207.87|210.12|207.72|0
1651574100000|2022-05-03 10:35:00|209.97|207.57|209.9|207.5|209.97|207.57|209.82|207.42|0
1651574110000|2022-05-03 10:35:10|209.82|207.42|209.89|207.49|209.97|207.57|209.74|207.34|0
1651574120000|2022-05-03 10:35:20|209.82|207.42|210.05|207.65|210.12|207.72|209.82|207.42|0
1651574130000|2022-05-03 10:35:30|209.89|207.49|210.12|207.72|210.12|207.72|209.89|207.49|0
1651574140000|2022-05-03 10:35:40|210.2|207.8|210.35|207.95|210.35|207.95|210.2|207.8|0
1651574150000|2022-05-03 10:35:50|210.42|208.02|210.72|208.32|210.72|208.32|210.42|208.02|0
1651574160000|2022-05-03 10:36:00|211.17|208.77|211.17|208.77|211.17|208.77|211.17|208.77|0
1651574170000|2022-05-03 10:36:10|210.8|208.4|210.57|208.17|210.8|208.4|210.57|208.17|0
1651574180000|2022-05-03 10:36:20|210.72|208.32|210.65|208.25|210.72|208.32|210.65|208.25|0
1651574190000|2022-05-03 10:36:30|210.72|208.32|210.65|208.25|210.87|208.47|210.57|208.17|0
1651574200000|2022-05-03 10:36:40|210.42|208.02|210.27|207.87|210.42|208.02|210.27|207.87|0
1651574210000|2022-05-03 10:36:50|210.42|208.02|210.34|207.94|210.42|208.02|210.34|207.94|0
1651574220000|2022-05-03 10:37:00|210.12|207.72|209.81|207.41|210.12|207.72|209.81|207.41|0
1651574230000|2022-05-03 10:37:10|209.51|207.11|209.66|207.26|209.81|207.41|209.51|207.11|0
1651574240000|2022-05-03 10:37:20|209.59|207.19|209.59|207.19|209.59|207.19|209.51|207.11|0
1651574250000|2022-05-03 10:37:30|209.51|207.11|209.89|207.49|209.89|207.49|209.51|207.11|0
1651574260000|2022-05-03 10:37:40|209.74|207.34|209.81|207.41|209.81|207.41|209.21|206.81|0
1651574270000|2022-05-03 10:37:50|209.74|207.34|209.59|207.19|209.74|207.34|209.51|207.11|0
1651574280000|2022-05-03 10:38:00|209.66|207.26|209.59|207.19|209.74|207.34|209.59|207.19|0
1651574290000|2022-05-03 10:38:10|209.36|206.96|209.36|206.96|209.36|206.96|209.29|206.89|0
1651574300000|2022-05-03 10:38:20|209.06|206.66|209.66|207.26|209.66|207.26|209.06|206.66|0
1651574310000|2022-05-03 10:38:30|209.51|207.11|209.36|206.96|209.59|207.19|209.36|206.96|0
1651574320000|2022-05-03 10:38:40|209.51|207.11|209.51|207.11|209.66|207.26|209.51|207.11|0
1651574330000|2022-05-03 10:38:50|209.36|206.96|209.36|206.96|209.36|206.96|209.06|206.66|0
1651574340000|2022-05-03 10:39:00|209.81|207.41|209.96|207.56|209.96|207.56|209.74|207.34|0
1651574350000|2022-05-03 10:39:10|209.66|207.26|209.66|207.26|209.81|207.41|209.66|207.26|0
1651574360000|2022-05-03 10:39:20|210.11|207.71|210.11|207.71|210.11|207.71|210.04|207.64|0
1651574370000|2022-05-03 10:39:30|210.26|207.86|210.26|207.86|210.57|208.17|210.26|207.86|0
1651574380000|2022-05-03 10:39:40|210.11|207.71|210.26|207.86|210.34|207.94|210.11|207.71|0
1651574390000|2022-05-03 10:39:50|210.11|207.71|210.41|208.01|210.41|208.01|210.11|207.71|0
1651574400000|2022-05-03 10:40:00|210.26|207.86|210.19|207.79|210.26|207.86|210.19|207.79|0
1651574410000|2022-05-03 10:40:10|210.11|207.71|210.04|207.64|210.11|207.71|209.96|207.56|0
1651574420000|2022-05-03 10:40:20|210.11|207.71|210.26|207.86|210.26|207.86|209.96|207.56|0
1651574430000|2022-05-03 10:40:30|210.64|208.24|210.41|208.01|210.64|208.24|210.41|208.01|0
1651574440000|2022-05-03 10:40:40|210.49|208.09|210.64|208.24|210.71|208.31|210.49|208.09|0
1651574450000|2022-05-03 10:40:50|211.02|208.62|211.4|209|211.4|209|211.02|208.62|0
1651574460000|2022-05-03 10:41:00|211.25|208.85|211.02|208.62|211.32|208.92|211.02|208.62|0
1651574470000|2022-05-03 10:41:10|210.94|208.54|210.86|208.46|211.02|208.62|210.86|208.46|0
1651574480000|2022-05-03 10:41:20|210.71|208.31|210.71|208.31|210.79|208.39|210.71|208.31|0
1651574490000|2022-05-03 10:41:30|210.79|208.39|211.09|208.69|211.09|208.69|210.79|208.39|0
1651574500000|2022-05-03 10:41:40|211.17|208.77|211.17|208.77|211.17|208.77|211.02|208.62|0
1651574510000|2022-05-03 10:41:50|211.24|208.84|211.62|209.22|211.62|209.22|211.24|208.84|0
1651574520000|2022-05-03 10:42:00|211.77|209.37|212|209.6|212|209.6|211.55|209.15|0
1651574530000|2022-05-03 10:42:10|212.07|209.67|212.38|209.98|212.38|209.98|212.07|209.67|0
1651574540000|2022-05-03 10:42:20|212.53|210.13|212.07|209.67|212.53|210.13|212.07|209.67|0
1651574550000|2022-05-03 10:42:30|212.3|209.9|212.07|209.67|212.3|209.9|212.07|209.67|0
1651574560000|2022-05-03 10:42:40|211.92|209.52|211.92|209.52|211.92|209.52|211.85|209.45|0
1651574570000|2022-05-03 10:42:50|211.85|209.45|212.38|209.98|212.38|209.98|211.85|209.45|0
1651574580000|2022-05-03 10:43:00|212.45|210.05|212.53|210.13|212.53|210.13|212.45|210.05|0
1651574590000|2022-05-03 10:43:10|212.45|210.05|212.53|210.13|212.53|210.13|212.22|209.82|0
1651574600000|2022-05-03 10:43:20|212.38|209.98|212.37|209.97|212.45|210.05|212.37|209.97|0
1651574610000|2022-05-03 10:43:30|212.45|210.05|212.53|210.13|212.61|210.21|212.45|210.05|0
1651574620000|2022-05-03 10:43:40|212.3|209.9|212.07|209.67|212.3|209.9|212.07|209.67|0
1651574630000|2022-05-03 10:43:50|212.45|210.05|212.37|209.97|212.45|210.05|212.37|209.97|0
1651574640000|2022-05-03 10:44:00|212.22|209.82|212.83|210.43|212.83|210.43|212.07|209.67|0
1651574650000|2022-05-03 10:44:10|212.98|210.58|212.53|210.13|212.98|210.58|212.53|210.13|0
1651574660000|2022-05-03 10:44:20|212.37|209.97|212.83|210.43|212.83|210.43|212.37|209.97|0
1651574670000|2022-05-03 10:44:30|213.06|210.66|213.36|210.96|213.44|211.04|213.06|210.66|0
1651574680000|2022-05-03 10:44:40|213.59|211.19|213.44|211.04|213.74|211.34|213.44|211.04|0
1651574690000|2022-05-03 10:44:50|213.52|211.12|214.2|211.8|214.28|211.88|213.52|211.12|0
1651574700000|2022-05-03 10:45:00|214.5|212.1|214.5|212.1|214.5|212.1|214.5|212.1|0
1651574710000|2022-05-03 10:45:10|214.35|211.95|214.5|212.1|214.5|212.1|214.35|211.95|0
1651574720000|2022-05-03 10:45:20|214.58|212.18|214.89|212.49|214.89|212.49|214.58|212.18|0
1651574730000|2022-05-03 10:45:30|214.81|212.41|214.81|212.41|214.81|212.41|214.65|212.25|0
1651574740000|2022-05-03 10:45:40|214.96|212.56|215.42|213.02|215.42|213.02|214.96|212.56|0
1651574750000|2022-05-03 10:45:50|215.26|212.86|214.96|212.56|215.26|212.86|214.96|212.56|0
1651574760000|2022-05-03 10:46:00|215.11|212.71|215.11|212.71|215.11|212.71|214.96|212.56|0
1651574770000|2022-05-03 10:46:10|214.81|212.41|215.11|212.71|215.11|212.71|214.81|212.41|0
1651574780000|2022-05-03 10:46:20|215.04|212.64|214.96|212.56|215.04|212.64|214.96|212.56|0
1651574790000|2022-05-03 10:46:30|214.81|212.41|214.81|212.41|214.88|212.48|214.81|212.41|0
1651574800000|2022-05-03 10:46:40|214.73|212.33|214.65|212.25|214.73|212.33|214.5|212.1|0
1651574810000|2022-05-03 10:46:50|214.5|212.1|214.65|212.25|214.65|212.25|214.5|212.1|0
1651574820000|2022-05-03 10:47:00|214.96|212.56|215.11|212.71|215.11|212.71|214.96|212.56|0
1651574830000|2022-05-03 10:47:10|215.19|212.79|215.26|212.86|215.26|212.86|215.19|212.79|0
1651574840000|2022-05-03 10:47:20|215.42|213.02|215.26|212.86|215.42|213.02|215.26|212.86|0
1651574850000|2022-05-03 10:47:30|215.11|212.71|215.49|213.09|215.49|213.09|215.11|212.71|0
1651574860000|2022-05-03 10:47:40|215.42|213.02|215.26|212.86|215.42|213.02|215.26|212.86|0
1651574870000|2022-05-03 10:47:50|215.11|212.71|215.26|212.86|215.26|212.86|215.11|212.71|0
1651574880000|2022-05-03 10:48:00|215.41|213.01|215.41|213.01|215.41|213.01|215.41|213.01|0
1651574890000|2022-05-03 10:48:10|215.49|213.09|215.41|213.01|215.49|213.09|215.41|213.01|0
1651574900000|2022-05-03 10:48:20|215.26|212.86|215.26|212.86|215.26|212.86|215.26|212.86|0
1651574910000|2022-05-03 10:48:30|215.34|212.94|215.26|212.86|215.41|213.01|215.26|212.86|0
1651574920000|2022-05-03 10:48:40|215.34|212.94|215.57|213.17|215.57|213.17|215.34|212.94|0
1651574930000|2022-05-03 10:48:50|215.41|213.01|214.88|212.48|215.57|213.17|214.88|212.48|0
1651574940000|2022-05-03 10:49:00|214.65|212.25|214.8|212.4|214.88|212.48|214.65|212.25|0
1651574950000|2022-05-03 10:49:10|215.03|212.63|214.95|212.55|215.03|212.63|214.95|212.55|0
1651574960000|2022-05-03 10:49:20|215.03|212.63|215.26|212.86|215.26|212.86|215.03|212.63|0
1651574970000|2022-05-03 10:49:30|215.19|212.79|214.95|212.55|215.19|212.79|214.95|212.55|0
1651574980000|2022-05-03 10:49:40|215.26|212.86|214.8|212.4|215.41|213.01|214.8|212.4|0
1651574990000|2022-05-03 10:49:50|214.73|212.33|214.04|211.64|214.73|212.33|214.04|211.64|0
1651575000000|2022-05-03 10:50:00|214.34|211.94|214.42|212.02|214.42|212.02|214.34|211.94|0
1651575010000|2022-05-03 10:50:10|214.5|212.1|214.34|211.94|214.5|212.1|214.34|211.94|0
1651575030000|2022-05-03 10:50:30|214.8|212.4|215.41|213.01|215.41|213.01|214.8|212.4|0
1651575040000|2022-05-03 10:50:40|215.49|213.09|215.41|213.01|215.49|213.09|215.41|213.01|0
1651575050000|2022-05-03 10:50:50|215.56|213.16|215.56|213.16|215.64|213.24|215.56|213.16|0
1651575060000|2022-05-03 10:51:00|215.49|213.09|215.95|213.55|215.95|213.55|215.49|213.09|0
1651575070000|2022-05-03 10:51:10|215.72|213.32|215.56|213.16|215.72|213.32|215.41|213.01|0
1651575080000|2022-05-03 10:51:20|215.49|213.09|215.34|212.94|215.49|213.09|215.18|212.78|0
1651575090000|2022-05-03 10:51:30|215.26|212.86|215.56|213.16|215.56|213.16|215.26|212.86|0
1651575100000|2022-05-03 10:51:40|215.34|212.94|215.11|212.71|215.34|212.94|215.11|212.71|0
1651575110000|2022-05-03 10:51:50|215.26|212.86|215.49|213.09|215.56|213.16|215.26|212.86|0
1651575120000|2022-05-03 10:52:00|215.56|213.16|215.56|213.16|215.64|213.24|215.56|213.16|0
1651575130000|2022-05-03 10:52:10|215.34|212.94|215.41|213.01|215.41|213.01|215.34|212.94|0
1651575140000|2022-05-03 10:52:20|215.49|213.09|214.8|212.4|215.49|213.09|214.8|212.4|0
1651575150000|2022-05-03 10:52:30|214.95|212.55|214.95|212.55|214.95|212.55|214.95|212.55|0
1651575160000|2022-05-03 10:52:40|214.8|212.4|214.57|212.17|214.8|212.4|214.34|211.94|0
1651575170000|2022-05-03 10:52:50|214.19|211.79|213.73|211.33|214.19|211.79|213.66|211.26|0
1651575180000|2022-05-03 10:53:00|213.66|211.26|213.58|211.18|213.66|211.26|213.58|211.18|0
1651575190000|2022-05-03 10:53:10|213.43|211.03|213.43|211.03|213.43|211.03|213.43|211.03|0
1651575200000|2022-05-03 10:53:20|213.35|210.95|213.35|210.95|213.35|210.95|213.35|210.95|0
1651575210000|2022-05-03 10:53:30|213.27|210.87|213.35|210.95|213.35|210.95|213.27|210.87|0
1651575220000|2022-05-03 10:53:40|213.27|210.87|213.12|210.72|213.43|211.03|213.12|210.72|0
1651575240000|2022-05-03 10:54:00|213.27|210.87|213.43|211.03|213.43|211.03|213.27|210.87|0
1651575250000|2022-05-03 10:54:10|213.35|210.95|213.73|211.33|213.73|211.33|213.35|210.95|0
1651575260000|2022-05-03 10:54:20|213.58|211.18|213.27|210.87|213.58|211.18|213.27|210.87|0
1651575280000|2022-05-03 10:54:40|213.12|210.72|213.12|210.72|213.12|210.72|213.12|210.72|0
1651575290000|2022-05-03 10:54:50|212.97|210.57|212.97|210.57|213.05|210.65|212.97|210.57|0
1651575300000|2022-05-03 10:55:00|212.9|210.5|212.9|210.5|212.97|210.57|212.9|210.5|0
1651575310000|2022-05-03 10:55:10|212.82|210.42|212.82|210.42|212.97|210.57|212.82|210.42|0
1651575320000|2022-05-03 10:55:20|212.97|210.57|212.67|210.27|212.97|210.57|212.67|210.27|0
1651575330000|2022-05-03 10:55:30|212.59|210.19|212.67|210.27|212.67|210.27|212.59|210.19|0
1651575350000|2022-05-03 10:55:50|212.66|210.26|212.59|210.19|212.66|210.26|212.36|209.96|0
1651575360000|2022-05-03 10:56:00|212.51|210.11|212.66|210.26|212.74|210.34|212.51|210.11|0
1651575370000|2022-05-03 10:56:10|212.59|210.19|212.66|210.26|212.66|210.26|212.59|210.19|0
1651575380000|2022-05-03 10:56:20|212.74|210.34|212.82|210.42|212.82|210.42|212.74|210.34|0
1651575390000|2022-05-03 10:56:30|212.74|210.34|212.89|210.49|212.89|210.49|212.74|210.34|0
1651575400000|2022-05-03 10:56:40|212.97|210.57|212.97|210.57|213.12|210.72|212.97|210.57|0
1651575410000|2022-05-03 10:56:50|213.05|210.65|213.12|210.72|213.27|210.87|213.05|210.65|0
1651575420000|2022-05-03 10:57:00|213.27|210.87|213.2|210.8|213.27|210.87|213.2|210.8|0
1651575430000|2022-05-03 10:57:10|213.12|210.72|212.97|210.57|213.2|210.8|212.97|210.57|0
1651575440000|2022-05-03 10:57:20|213.05|210.65|212.97|210.57|213.35|210.95|212.97|210.57|0
1651575450000|2022-05-03 10:57:30|212.89|210.49|212.81|210.41|212.89|210.49|212.81|210.41|0
1651575460000|2022-05-03 10:57:40|212.89|210.49|212.81|210.41|212.89|210.49|212.81|210.41|0
1651575470000|2022-05-03 10:57:50|212.97|210.57|212.97|210.57|212.97|210.57|212.97|210.57|0
1651575480000|2022-05-03 10:58:00|213.12|210.72|213.12|210.72|213.12|210.72|213.12|210.72|0
1651575490000|2022-05-03 10:58:10|213.2|210.8|213.2|210.8|213.2|210.8|213.2|210.8|0
1651575500000|2022-05-03 10:58:20|212.97|210.57|213.04|210.64|213.04|210.64|212.89|210.49|0
1651575510000|2022-05-03 10:58:30|213.12|210.72|213.04|210.64|213.2|210.8|213.04|210.64|0
1651575520000|2022-05-03 10:58:40|212.97|210.57|212.66|210.26|213.04|210.64|212.66|210.26|0
1651575530000|2022-05-03 10:58:50|212.59|210.19|212.51|210.11|212.59|210.19|212.51|210.11|0
1651575540000|2022-05-03 10:59:00|212.74|210.34|212.51|210.11|212.81|210.41|212.51|210.11|0
1651575550000|2022-05-03 10:59:10|212.36|209.96|212.66|210.26|212.66|210.26|212.36|209.96|0
1651575560000|2022-05-03 10:59:20|212.59|210.19|212.44|210.04|212.59|210.19|212.36|209.96|0
1651575570000|2022-05-03 10:59:30|212.51|210.11|212.81|210.41|212.81|210.41|212.36|209.96|0
1651575580000|2022-05-03 10:59:40|212.66|210.26|212.66|210.26|212.66|210.26|212.66|210.26|0
1651575590000|2022-05-03 10:59:50|212.74|210.34|212.81|210.41|212.81|210.41|212.66|210.26|0
1651575600000|2022-05-03 11:00:00|212.74|210.34|212.36|209.96|212.74|210.34|212.36|209.96|0
1651575610000|2022-05-03 11:00:10|212.51|210.11|212.36|209.96|212.51|210.11|212.36|209.96|0
1651575620000|2022-05-03 11:00:20|212.51|210.11|212.51|210.11|212.51|210.11|212.51|210.11|0
1651575630000|2022-05-03 11:00:30|212.81|210.41|212.81|210.41|212.81|210.41|212.81|210.41|0
1651575640000|2022-05-03 11:00:40|212.66|210.26|212.66|210.26|212.81|210.41|212.51|210.11|0
1651575650000|2022-05-03 11:00:50|212.81|210.41|212.51|210.11|212.81|210.41|212.51|210.11|0
1651575660000|2022-05-03 11:01:00|212.59|210.19|212.66|210.26|212.66|210.26|212.59|210.19|0
1651575670000|2022-05-03 11:01:10|212.81|210.41|212.74|210.34|212.81|210.41|212.74|210.34|0
1651575680000|2022-05-03 11:01:20|212.66|210.26|212.96|210.56|212.96|210.56|212.66|210.26|0
1651575690000|2022-05-03 11:01:30|213.11|210.71|213.27|210.87|213.27|210.87|213.11|210.71|0
1651575700000|2022-05-03 11:01:40|213.11|210.71|213.27|210.87|213.27|210.87|213.11|210.71|0
1651575710000|2022-05-03 11:01:50|213.11|210.71|213.19|210.79|213.19|210.79|213.11|210.71|0
1651575720000|2022-05-03 11:02:00|213.42|211.02|213.27|210.87|213.42|211.02|213.27|210.87|0
1651575730000|2022-05-03 11:02:10|213.42|211.02|213.34|210.94|213.42|211.02|213.34|210.94|0
1651575740000|2022-05-03 11:02:20|213.42|211.02|213.42|211.02|213.42|211.02|213.42|211.02|0
1651575750000|2022-05-03 11:02:30|213.27|210.87|213.27|210.87|213.27|210.87|213.11|210.71|0
1651575760000|2022-05-03 11:02:40|213.26|210.86|213.26|210.86|213.26|210.86|213.11|210.71|0
1651575770000|2022-05-03 11:02:50|213.57|211.17|213.72|211.32|213.87|211.47|213.57|211.17|0
1651575780000|2022-05-03 11:03:00|213.57|211.17|213.57|211.17|213.57|211.17|213.42|211.02|0
1651575790000|2022-05-03 11:03:10|213.42|211.02|213.26|210.86|213.42|211.02|213.26|210.86|0
1651575800000|2022-05-03 11:03:20|213.42|211.02|213.34|210.94|213.42|211.02|213.34|210.94|0
1651575810000|2022-05-03 11:03:30|213.19|210.79|212.81|210.41|213.19|210.79|212.81|210.41|0
1651575820000|2022-05-03 11:03:40|212.96|210.56|212.96|210.56|213.04|210.64|212.96|210.56|0
1651575830000|2022-05-03 11:03:50|212.81|210.41|213.04|210.64|213.04|210.64|212.81|210.41|0
1651575840000|2022-05-03 11:04:00|212.96|210.56|212.96|210.56|212.96|210.56|212.89|210.49|0
1651575850000|2022-05-03 11:04:10|213.04|210.64|213.26|210.86|213.26|210.86|213.04|210.64|0
1651575860000|2022-05-03 11:04:20|213.42|211.02|213.87|211.47|213.87|211.47|213.42|211.02|0
1651575870000|2022-05-03 11:04:30|212.96|210.56|212.96|210.56|212.96|210.56|212.96|210.56|0
1651575880000|2022-05-03 11:04:40|212.81|210.41|212.81|210.41|212.81|210.41|212.81|210.41|0
1651575890000|2022-05-03 11:04:50|212.66|210.26|212.81|210.41|212.81|210.41|212.66|210.26|0
1651575900000|2022-05-03 11:05:00|215.75|213.35|213.45|211.05|215.75|213.35|212.33|209.93|0
1651575910000|2022-05-03 11:05:10|213.3|210.9|213.3|210.9|213.3|210.9|213.3|210.9|0
1651575920000|2022-05-03 11:05:20|212.89|210.49|212.74|210.34|212.89|210.49|212.74|210.34|0
1651575930000|2022-05-03 11:05:30|212.89|210.49|212.89|210.49|212.89|210.49|212.89|210.49|0
1651575940000|2022-05-03 11:05:40|212.74|210.34|212.74|210.34|212.89|210.49|212.74|210.34|0
1651575950000|2022-05-03 11:05:50|212.89|210.49|213.34|210.94|213.34|210.94|212.89|210.49|0
1651575960000|2022-05-03 11:06:00|213.27|210.87|213.34|210.94|213.34|210.94|213.27|210.87|0
1651575970000|2022-05-03 11:06:10|213.5|211.1|213.34|210.94|213.5|211.1|213.34|210.94|0
1651575980000|2022-05-03 11:06:20|213.65|211.25|213.8|211.4|213.8|211.4|213.65|211.25|0
1651575990000|2022-05-03 11:06:30|213.95|211.55|213.65|211.25|213.95|211.55|213.65|211.25|0
1651576000000|2022-05-03 11:06:40|213.5|211.1|213.19|210.79|213.5|211.1|213.19|210.79|0
1651576010000|2022-05-03 11:06:50|213.04|210.64|213.04|210.64|213.04|210.64|213.04|210.64|0
1651576020000|2022-05-03 11:07:00|213.19|210.79|213.19|210.79|213.19|210.79|213.04|210.64|0
1651576030000|2022-05-03 11:07:10|213.04|210.64|213.65|211.25|213.8|211.4|213.04|210.64|0
1651576040000|2022-05-03 11:07:20|213.49|211.09|213.34|210.94|213.49|211.09|213.34|210.94|0
1651576050000|2022-05-03 11:07:30|213.19|210.79|213.04|210.64|213.19|210.79|213.04|210.64|0
1651576060000|2022-05-03 11:07:40|213.34|210.94|213.34|210.94|213.49|211.09|213.34|210.94|0
1651576070000|2022-05-03 11:07:50|213.19|210.79|213.19|210.79|213.19|210.79|213.19|210.79|0
1651576080000|2022-05-03 11:08:00|213.34|210.94|213.34|210.94|213.34|210.94|213.19|210.79|0
1651576090000|2022-05-03 11:08:10|213.27|210.87|213.27|210.87|213.27|210.87|213.27|210.87|0
1651576100000|2022-05-03 11:08:20|213.34|210.94|213.95|211.55|213.95|211.55|213.34|210.94|0
1651576110000|2022-05-03 11:08:30|214.1|211.7|214.25|211.85|214.25|211.85|214.1|211.7|0
1651576120000|2022-05-03 11:08:40|214.1|211.7|214.1|211.7|214.25|211.85|214.1|211.7|0
1651576130000|2022-05-03 11:08:50|214.25|211.85|214.1|211.7|214.25|211.85|214.1|211.7|0
1651576140000|2022-05-03 11:09:00|213.95|211.55|213.8|211.4|213.95|211.55|213.8|211.4|0
1651576150000|2022-05-03 11:09:10|213.88|211.48|213.8|211.4|213.88|211.48|213.8|211.4|0
1651576160000|2022-05-03 11:09:20|214.1|211.7|214.1|211.7|214.1|211.7|214.1|211.7|0
1651576170000|2022-05-03 11:09:30|214.25|211.85|214.4|212|214.4|212|214.25|211.85|0
1651576180000|2022-05-03 11:09:40|214.25|211.85|213.95|211.55|214.25|211.85|213.95|211.55|0
1651576190000|2022-05-03 11:09:50|213.8|211.4|213.8|211.4|213.8|211.4|213.8|211.4|0
1651576210000|2022-05-03 11:10:10|213.72|211.32|213.42|211.02|213.72|211.32|213.42|211.02|0
1651576220000|2022-05-03 11:10:20|213.8|211.4|213.64|211.24|213.8|211.4|213.64|211.24|0
1651576230000|2022-05-03 11:10:30|213.42|211.02|213.04|210.64|213.42|211.02|212.88|210.48|0
1651576240000|2022-05-03 11:10:40|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1651576250000|2022-05-03 11:10:50|212.73|210.33|212.66|210.26|212.73|210.33|212.66|210.26|0
1651576260000|2022-05-03 11:11:00|212.73|210.33|212.66|210.26|212.73|210.33|212.58|210.18|0
1651576270000|2022-05-03 11:11:10|212.73|210.33|212.73|210.33|212.73|210.33|212.73|210.33|0
1651576290000|2022-05-03 11:11:30|212.58|210.18|212.58|210.18|212.58|210.18|212.58|210.18|0
1651576300000|2022-05-03 11:11:40|212.88|210.48|213.03|210.63|213.03|210.63|212.88|210.48|0
1651576310000|2022-05-03 11:11:50|213.19|210.79|213.19|210.79|213.19|210.79|213.19|210.79|0
1651576320000|2022-05-03 11:12:00|213.03|210.63|213.95|211.55|213.95|211.55|213.03|210.63|0
1651576330000|2022-05-03 11:12:10|213.79|211.39|214.4|212|214.4|212|213.79|211.39|0
1651576340000|2022-05-03 11:12:20|214.48|212.08|214.4|212|214.55|212.15|214.4|212|0
1651576350000|2022-05-03 11:12:30|214.25|211.85|214.25|211.85|214.25|211.85|214.25|211.85|0
1651576360000|2022-05-03 11:12:40|214.1|211.7|214.25|211.85|214.25|211.85|214.1|211.7|0
1651576370000|2022-05-03 11:12:50|214.55|212.15|214.86|212.46|214.86|212.46|214.55|212.15|0
1651576380000|2022-05-03 11:13:00|214.71|212.31|214.33|211.93|214.71|212.31|214.33|211.93|0
1651576390000|2022-05-03 11:13:10|214.55|212.15|214.48|212.08|214.55|212.15|214.48|212.08|0
1651576400000|2022-05-03 11:13:20|214.4|212|214.1|211.7|214.48|212.08|214.1|211.7|0
1651576410000|2022-05-03 11:13:30|213.94|211.54|213.64|211.24|213.94|211.54|213.64|211.24|0
1651576420000|2022-05-03 11:13:40|213.49|211.09|213.18|210.78|213.49|211.09|213.18|210.78|0
1651576430000|2022-05-03 11:13:50|213.26|210.86|213.34|210.94|213.34|210.94|213.26|210.86|0
1651576440000|2022-05-03 11:14:00|213.64|211.24|213.64|211.24|213.64|211.24|213.49|211.09|0
1651576450000|2022-05-03 11:14:10|213.49|211.09|213.34|210.94|213.49|211.09|213.34|210.94|0
1651576460000|2022-05-03 11:14:20|213.41|211.01|213.33|210.93|213.41|211.01|213.33|210.93|0
1651576470000|2022-05-03 11:14:30|213.18|210.78|213.18|210.78|213.18|210.78|213.18|210.78|0
1651576480000|2022-05-03 11:14:40|213.26|210.86|213.18|210.78|213.33|210.93|213.18|210.78|0
1651576490000|2022-05-03 11:14:50|213.11|210.71|213.18|210.78|213.18|210.78|213.03|210.63|0
1651576500000|2022-05-03 11:15:00|212.88|210.48|212.88|210.48|213.03|210.63|212.88|210.48|0
1651576510000|2022-05-03 11:15:10|213.03|210.63|213.03|210.63|213.03|210.63|213.03|210.63|0
1651576520000|2022-05-03 11:15:20|212.96|210.56|212.88|210.48|212.96|210.56|212.88|210.48|0
1651576530000|2022-05-03 11:15:30|212.81|210.41|212.65|210.25|212.88|210.48|212.65|210.25|0
1651576540000|2022-05-03 11:15:40|212.58|210.18|212.88|210.48|212.88|210.48|212.58|210.18|0
1651576550000|2022-05-03 11:15:50|212.73|210.33|212.88|210.48|212.88|210.48|212.73|210.33|0
1651576560000|2022-05-03 11:16:00|212.81|210.41|213.03|210.63|213.18|210.78|212.81|210.41|0
1651576570000|2022-05-03 11:16:10|213.11|210.71|213.03|210.63|213.18|210.78|212.88|210.48|0
1651576580000|2022-05-03 11:16:20|212.8|210.4|212.73|210.33|212.88|210.48|212.73|210.33|0
1651576590000|2022-05-03 11:16:30|212.88|210.48|212.8|210.4|212.88|210.48|212.8|210.4|0
1651576600000|2022-05-03 11:16:40|212.88|210.48|212.73|210.33|212.88|210.48|212.73|210.33|0
1651576610000|2022-05-03 11:16:50|212.88|210.48|213.03|210.63|213.03|210.63|212.88|210.48|0
1651576620000|2022-05-03 11:17:00|212.88|210.48|213.64|211.24|213.64|211.24|212.88|210.48|0
1651576630000|2022-05-03 11:17:10|213.79|211.39|213.64|211.24|213.79|211.39|213.64|211.24|0
1651576640000|2022-05-03 11:17:20|213.79|211.39|213.64|211.24|213.79|211.39|213.64|211.24|0
1651576650000|2022-05-03 11:17:30|213.48|211.08|213.03|210.63|213.48|211.08|213.03|210.63|0
1651576660000|2022-05-03 11:17:40|212.88|210.48|213.26|210.86|213.26|210.86|212.88|210.48|0
1651576670000|2022-05-03 11:17:50|213.18|210.78|213.26|210.86|213.48|211.08|213.18|210.78|0
1651576680000|2022-05-03 11:18:00|213.41|211.01|213.56|211.16|213.56|211.16|213.41|211.01|0
1651576690000|2022-05-03 11:18:10|213.63|211.23|213.63|211.23|213.63|211.23|213.48|211.08|0
1651576700000|2022-05-03 11:18:20|213.56|211.16|213.48|211.08|213.63|211.23|213.48|211.08|0
1651576710000|2022-05-03 11:18:30|213.26|210.86|213.33|210.93|213.33|210.93|213.26|210.86|0
1651576720000|2022-05-03 11:18:40|213.48|211.08|213.56|211.16|213.56|211.16|213.48|211.08|0
1651576730000|2022-05-03 11:18:50|213.79|211.39|213.79|211.39|213.87|211.47|213.79|211.39|0
1651576740000|2022-05-03 11:19:00|213.63|211.23|213.18|210.78|213.63|211.23|213.03|210.63|0
1651576750000|2022-05-03 11:19:10|213.33|210.93|213.18|210.78|213.33|210.93|213.18|210.78|0
1651576760000|2022-05-03 11:19:20|213.33|210.93|213.63|211.23|213.63|211.23|213.33|210.93|0
1651576770000|2022-05-03 11:19:30|213.86|211.46|213.94|211.54|213.94|211.54|213.86|211.46|0
1651576780000|2022-05-03 11:19:40|213.86|211.46|213.94|211.54|213.94|211.54|213.79|211.39|0
1651576790000|2022-05-03 11:19:50|214.02|211.62|214.09|211.69|214.09|211.69|214.02|211.62|0
1651576800000|2022-05-03 11:20:00|213.94|211.54|214.09|211.69|214.09|211.69|213.63|211.23|0
1651576810000|2022-05-03 11:20:10|214.24|211.84|214.39|211.99|214.39|211.99|214.24|211.84|0
1651576820000|2022-05-03 11:20:20|214.32|211.92|214.39|211.99|214.39|211.99|214.09|211.69|0
1651576830000|2022-05-03 11:20:30|214.55|212.15|214.47|212.07|214.55|212.15|214.39|211.99|0
1651576840000|2022-05-03 11:20:40|214.55|212.15|214.78|212.38|214.78|212.38|214.55|212.15|0
1651576850000|2022-05-03 11:20:50|214.7|212.3|214.85|212.45|214.85|212.45|214.7|212.3|0
1651576860000|2022-05-03 11:21:00|214.93|212.53|214.7|212.3|215|212.6|214.7|212.3|0
1651576870000|2022-05-03 11:21:10|214.62|212.22|214.7|212.3|214.7|212.3|214.62|212.22|0
1651576880000|2022-05-03 11:21:20|214.62|212.22|214.09|211.69|214.7|212.3|213.94|211.54|0
1651576890000|2022-05-03 11:21:30|214.24|211.84|214.32|211.92|214.39|211.99|214.24|211.84|0
1651576900000|2022-05-03 11:21:40|214.24|211.84|214.09|211.69|214.24|211.84|213.94|211.54|0
1651576910000|2022-05-03 11:21:50|214.17|211.77|214.09|211.69|214.24|211.84|214.09|211.69|0
1651576920000|2022-05-03 11:22:00|214.24|211.84|213.93|211.53|214.24|211.84|213.93|211.53|0
1651576930000|2022-05-03 11:22:10|213.78|211.38|213.48|211.08|213.78|211.38|213.48|211.08|0
1651576940000|2022-05-03 11:22:20|213.63|211.23|213.63|211.23|213.63|211.23|213.63|211.23|0
1651576950000|2022-05-03 11:22:30|213.71|211.31|213.63|211.23|213.71|211.31|213.63|211.23|0
1651576960000|2022-05-03 11:22:40|213.41|211.01|213.33|210.93|213.41|211.01|213.33|210.93|0
1651576970000|2022-05-03 11:22:50|213.17|210.77|213.1|210.7|213.17|210.77|213.1|210.7|0
1651576980000|2022-05-03 11:23:00|213.02|210.62|213.02|210.62|213.02|210.62|213.02|210.62|0
1651576990000|2022-05-03 11:23:10|213.1|210.7|213.17|210.77|213.17|210.77|213.1|210.7|0
1651577000000|2022-05-03 11:23:20|213.1|210.7|213.02|210.62|213.25|210.85|213.02|210.62|0
1651577010000|2022-05-03 11:23:30|213.17|210.77|213.02|210.62|213.17|210.77|213.02|210.62|0
1651577020000|2022-05-03 11:23:40|212.87|210.47|213.02|210.62|213.02|210.62|212.87|210.47|0
1651577030000|2022-05-03 11:23:50|213.17|210.77|213.17|210.77|213.32|210.92|213.02|210.62|0
1651577050000|2022-05-03 11:24:10|213.02|210.62|212.87|210.47|213.02|210.62|212.87|210.47|0
1651577060000|2022-05-03 11:24:20|212.8|210.4|212.72|210.32|212.8|210.4|212.72|210.32|0
1651577070000|2022-05-03 11:24:30|212.64|210.24|212.64|210.24|212.72|210.32|212.57|210.17|0
1651577080000|2022-05-03 11:24:40|212.57|210.17|212.57|210.17|212.57|210.17|212.57|210.17|0
1651577100000|2022-05-03 11:25:00|212.41|210.01|212.41|210.01|212.41|210.01|212.41|210.01|0
1651577110000|2022-05-03 11:25:10|213.02|210.62|212.72|210.32|213.02|210.62|212.72|210.32|0
1651577120000|2022-05-03 11:25:20|212.8|210.4|213.17|210.77|213.17|210.77|212.8|210.4|0
1651577130000|2022-05-03 11:25:30|213.48|211.08|213.02|210.62|213.48|211.08|213.02|210.62|0
1651577140000|2022-05-03 11:25:40|213.17|210.77|212.79|210.39|213.17|210.77|212.72|210.32|0
1651577150000|2022-05-03 11:25:50|212.87|210.47|212.87|210.47|212.87|210.47|212.72|210.32|0
1651577160000|2022-05-03 11:26:00|212.72|210.32|213.02|210.62|213.02|210.62|212.72|210.32|0
1651577170000|2022-05-03 11:26:10|212.87|210.47|212.95|210.55|212.95|210.55|212.79|210.39|0
1651577180000|2022-05-03 11:26:20|212.87|210.47|213.02|210.62|213.02|210.62|212.87|210.47|0
1651577190000|2022-05-03 11:26:30|212.95|210.55|212.95|210.55|212.95|210.55|212.95|210.55|0
1651577200000|2022-05-03 11:26:40|212.87|210.47|212.87|210.47|213.02|210.62|212.87|210.47|0
1651577210000|2022-05-03 11:26:50|212.71|210.31|212.71|210.31|212.79|210.39|212.71|210.31|0
1651577220000|2022-05-03 11:27:00|212.64|210.24|212.56|210.16|212.64|210.24|212.56|210.16|0
1651577230000|2022-05-03 11:27:10|212.71|210.31|212.56|210.16|212.71|210.31|212.56|210.16|0
1651577240000|2022-05-03 11:27:20|212.71|210.31|212.71|210.31|212.71|210.31|212.71|210.31|0
1651577250000|2022-05-03 11:27:30|212.87|210.47|213.02|210.62|213.02|210.62|212.87|210.47|0
1651577260000|2022-05-03 11:27:40|212.87|210.47|212.87|210.47|212.87|210.47|212.87|210.47|0
1651577270000|2022-05-03 11:27:50|213.02|210.62|212.56|210.16|213.02|210.62|212.56|210.16|0
1651577280000|2022-05-03 11:28:00|212.71|210.31|212.87|210.47|212.87|210.47|212.71|210.31|0
1651577290000|2022-05-03 11:28:10|212.86|210.46|212.71|210.31|212.86|210.46|212.71|210.31|0
1651577310000|2022-05-03 11:28:30|212.79|210.39|212.71|210.31|212.79|210.39|212.71|210.31|0
1651577320000|2022-05-03 11:28:40|212.86|210.46|212.79|210.39|212.86|210.46|212.79|210.39|0
1651577330000|2022-05-03 11:28:50|212.71|210.31|211.65|209.25|212.71|210.31|211.5|209.1|0
1651577340000|2022-05-03 11:29:00|211.2|208.8|210.6|208.2|211.2|208.8|210.6|208.2|0
1651577350000|2022-05-03 11:29:10|210.45|208.05|210.22|207.82|210.45|208.05|210.22|207.82|0
1651577360000|2022-05-03 11:29:20|210.14|207.74|209.84|207.44|210.14|207.74|209.84|207.44|0
1651577370000|2022-05-03 11:29:30|209.92|207.52|209.84|207.44|209.99|207.59|209.84|207.44|0
1651577380000|2022-05-03 11:29:40|209.92|207.52|209.99|207.59|209.99|207.59|209.92|207.52|0
1651577390000|2022-05-03 11:29:50|210.14|207.74|209.84|207.44|210.14|207.74|209.84|207.44|0
1651577400000|2022-05-03 11:30:00|209.69|207.29|209.84|207.44|209.99|207.59|209.69|207.29|0
1651577410000|2022-05-03 11:30:10|209.92|207.52|209.99|207.59|209.99|207.59|209.92|207.52|0
1651577420000|2022-05-03 11:30:20|209.92|207.52|209.54|207.14|209.92|207.52|209.54|207.14|0
1651577430000|2022-05-03 11:30:30|209.69|207.29|209.54|207.14|209.69|207.29|209.54|207.14|0
1651577440000|2022-05-03 11:30:40|209.39|206.99|209.69|207.29|209.69|207.29|209.39|206.99|0
1651577450000|2022-05-03 11:30:50|209.84|207.44|209.77|207.37|209.84|207.44|209.77|207.37|0
1651577460000|2022-05-03 11:31:00|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1651577470000|2022-05-03 11:31:10|209.69|207.29|209.54|207.14|209.77|207.37|209.54|207.14|0
1651577480000|2022-05-03 11:31:20|209.47|207.07|209.39|206.99|209.47|207.07|209.39|206.99|0
1651577490000|2022-05-03 11:31:30|209.47|207.07|208.94|206.54|209.47|207.07|208.94|206.54|0
1651577500000|2022-05-03 11:31:40|209.24|206.84|208.49|206.09|209.24|206.84|208.49|206.09|0
1651577510000|2022-05-03 11:31:50|208.64|206.24|208.49|206.09|208.64|206.24|208.49|206.09|0
1651577520000|2022-05-03 11:32:00|208.57|206.17|208.79|206.39|208.79|206.39|208.57|206.17|0
1651577530000|2022-05-03 11:32:10|208.34|205.94|208.57|206.17|208.57|206.17|208.34|205.94|0
1651577540000|2022-05-03 11:32:20|208.64|206.24|208.79|206.39|208.79|206.39|208.49|206.09|0
1651577550000|2022-05-03 11:32:30|208.64|206.24|208.49|206.09|208.64|206.24|208.34|205.94|0
1651577560000|2022-05-03 11:32:40|208.34|205.94|208.34|205.94|208.49|206.09|208.34|205.94|0
1651577570000|2022-05-03 11:32:50|208.64|206.24|208.42|206.02|208.79|206.39|208.34|205.94|0
1651577580000|2022-05-03 11:33:00|208.49|206.09|208.49|206.09|208.49|206.09|208.34|205.94|0
1651577590000|2022-05-03 11:33:10|208.34|205.94|208.79|206.39|208.79|206.39|208.34|205.94|0
1651577610000|2022-05-03 11:33:30|209.39|206.99|209.39|206.99|209.39|206.99|209.32|206.92|0
1651577620000|2022-05-03 11:33:40|209.99|207.59|209.99|207.59|210.14|207.74|209.99|207.59|0
1651577630000|2022-05-03 11:33:50|209.84|207.44|209.92|207.52|209.92|207.52|209.84|207.44|0
1651577640000|2022-05-03 11:34:00|209.99|207.59|210.22|207.82|210.22|207.82|209.99|207.59|0
1651577650000|2022-05-03 11:34:10|210.59|208.19|210.59|208.19|210.59|208.19|210.44|208.04|0
1651577660000|2022-05-03 11:34:20|210.74|208.34|210.59|208.19|210.74|208.34|210.59|208.19|0
1651577670000|2022-05-03 11:34:30|210.74|208.34|210.89|208.49|210.97|208.57|210.74|208.34|0
1651577680000|2022-05-03 11:34:40|210.74|208.34|210.89|208.49|210.89|208.49|210.74|208.34|0
1651577690000|2022-05-03 11:34:50|210.74|208.34|210.89|208.49|210.89|208.49|210.74|208.34|0
1651577700000|2022-05-03 11:35:00|210.74|208.34|210.59|208.19|210.74|208.34|210.59|208.19|0
1651577710000|2022-05-03 11:35:10|210.67|208.27|210.44|208.04|210.67|208.27|210.44|208.04|0
1651577720000|2022-05-03 11:35:20|210.37|207.97|210.29|207.89|210.37|207.97|210.14|207.74|0
1651577730000|2022-05-03 11:35:30|210.22|207.82|210.14|207.74|210.22|207.82|210.14|207.74|0
1651577740000|2022-05-03 11:35:40|210.29|207.89|210.59|208.19|210.59|208.19|210.29|207.89|0
1651577750000|2022-05-03 11:35:50|210.74|208.34|210.67|208.27|210.74|208.34|210.67|208.27|0
1651577760000|2022-05-03 11:36:00|210.74|208.34|210.82|208.42|210.82|208.42|210.74|208.34|0
1651577770000|2022-05-03 11:36:10|210.74|208.34|210.82|208.42|211.04|208.64|210.74|208.34|0
1651577780000|2022-05-03 11:36:20|210.74|208.34|210.74|208.34|210.74|208.34|210.74|208.34|0
1651577790000|2022-05-03 11:36:30|210.52|208.12|210.89|208.49|210.89|208.49|210.52|208.12|0
1651577800000|2022-05-03 11:36:40|210.74|208.34|211.12|208.72|211.12|208.72|210.74|208.34|0
1651577810000|2022-05-03 11:36:50|211.19|208.79|211.04|208.64|211.19|208.79|210.89|208.49|0
1651577820000|2022-05-03 11:37:00|210.97|208.57|210.74|208.34|210.97|208.57|210.74|208.34|0
1651577830000|2022-05-03 11:37:10|210.82|208.42|210.89|208.49|210.89|208.49|210.82|208.42|0
1651577840000|2022-05-03 11:37:20|210.59|208.19|210.14|207.74|210.59|208.19|210.14|207.74|0
1651577850000|2022-05-03 11:37:30|209.99|207.59|210.29|207.89|210.29|207.89|209.99|207.59|0
1651577860000|2022-05-03 11:37:40|210.36|207.96|210.36|207.96|210.36|207.96|210.36|207.96|0
1651577870000|2022-05-03 11:37:50|210.29|207.89|210.29|207.89|210.36|207.96|210.29|207.89|0
1651577880000|2022-05-03 11:38:00|210.44|208.04|210.29|207.89|210.44|208.04|210.29|207.89|0
1651577890000|2022-05-03 11:38:10|210.21|207.81|210.59|208.19|210.59|208.19|210.21|207.81|0
1651577900000|2022-05-03 11:38:20|210.66|208.26|210.59|208.19|210.74|208.34|210.59|208.19|0
1651577910000|2022-05-03 11:38:30|210.51|208.11|210.74|208.34|210.82|208.42|210.51|208.11|0
1651577920000|2022-05-03 11:38:40|210.66|208.26|210.74|208.34|210.74|208.34|210.66|208.26|0
1651577930000|2022-05-03 11:38:50|210.59|208.19|210.59|208.19|210.59|208.19|210.51|208.11|0
1651577940000|2022-05-03 11:39:00|210.74|208.34|210.81|208.41|210.81|208.41|210.74|208.34|0
1651577950000|2022-05-03 11:39:10|210.89|208.49|210.89|208.49|210.97|208.57|210.89|208.49|0
1651577960000|2022-05-03 11:39:20|210.97|208.57|210.89|208.49|210.97|208.57|210.89|208.49|0
1651577980000|2022-05-03 11:39:40|211.04|208.64|210.74|208.34|211.04|208.64|210.74|208.34|0
1651577990000|2022-05-03 11:39:50|210.81|208.41|210.58|208.18|210.81|208.41|210.58|208.18|0
1651578000000|2022-05-03 11:40:00|210.66|208.26|210.43|208.03|210.74|208.34|210.43|208.03|0
1651578010000|2022-05-03 11:40:10|210.21|207.81|210.28|207.88|210.58|208.18|210.21|207.81|0
1651578020000|2022-05-03 11:40:20|210.58|208.18|210.74|208.34|210.74|208.34|210.58|208.18|0
1651578030000|2022-05-03 11:40:30|210.73|208.33|210.73|208.33|210.89|208.49|210.73|208.33|0
1651578040000|2022-05-03 11:40:40|210.66|208.26|210.58|208.18|210.66|208.26|210.58|208.18|0
1651578050000|2022-05-03 11:40:50|210.43|208.03|210.43|208.03|210.43|208.03|210.43|208.03|0
1651578060000|2022-05-03 11:41:00|210.28|207.88|210.06|207.66|210.28|207.88|210.06|207.66|0
1651578070000|2022-05-03 11:41:10|210.13|207.73|209.76|207.36|210.13|207.73|209.76|207.36|0
1651578080000|2022-05-03 11:41:20|209.83|207.43|209.98|207.58|209.98|207.58|209.83|207.43|0
1651578090000|2022-05-03 11:41:30|209.91|207.51|209.83|207.43|209.98|207.58|209.83|207.43|0
1651578100000|2022-05-03 11:41:40|209.91|207.51|209.83|207.43|209.91|207.51|209.83|207.43|0
1651578110000|2022-05-03 11:41:50|209.68|207.28|209.83|207.43|209.83|207.43|209.38|206.98|0
1651578120000|2022-05-03 11:42:00|209.53|207.13|209.68|207.28|209.68|207.28|209.53|207.13|0
1651578130000|2022-05-03 11:42:10|209.53|207.13|209.23|206.83|209.53|207.13|209.23|206.83|0
1651578150000|2022-05-03 11:42:30|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1651578160000|2022-05-03 11:42:40|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1651578170000|2022-05-03 11:42:50|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1651578180000|2022-05-03 11:43:00|208.93|206.53|209.08|206.68|209.08|206.68|208.93|206.53|0
1651578190000|2022-05-03 11:43:10|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1651578200000|2022-05-03 11:43:20|209.46|207.06|209.31|206.91|209.46|207.06|209.31|206.91|0
1651578210000|2022-05-03 11:43:30|209.38|206.98|209.23|206.83|209.38|206.98|209.23|206.83|0
1651578220000|2022-05-03 11:43:40|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1651578230000|2022-05-03 11:43:50|208.93|206.53|209.08|206.68|209.08|206.68|208.93|206.53|0
1651578240000|2022-05-03 11:44:00|208.93|206.53|208.78|206.38|208.93|206.53|208.78|206.38|0
1651578250000|2022-05-03 11:44:10|208.86|206.46|208.78|206.38|208.93|206.53|208.78|206.38|0
1651578260000|2022-05-03 11:44:20|208.93|206.53|209.08|206.68|209.08|206.68|208.93|206.53|0
1651578270000|2022-05-03 11:44:30|209.23|206.83|209.68|207.28|209.68|207.28|209.23|206.83|0
1651578280000|2022-05-03 11:44:40|209.98|207.58|210.06|207.66|210.06|207.66|209.98|207.58|0
1651578290000|2022-05-03 11:44:50|209.91|207.51|209.98|207.58|209.98|207.58|209.83|207.43|0
1651578320000|2022-05-03 11:45:20|210.13|207.73|210.13|207.73|210.13|207.73|209.98|207.58|0
1651578330000|2022-05-03 11:45:30|210.43|208.03|210.43|208.03|210.43|208.03|210.36|207.96|0
1651578340000|2022-05-03 11:45:40|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1651578350000|2022-05-03 11:45:50|209.9|207.5|209.83|207.43|209.98|207.58|209.83|207.43|0
1651578360000|2022-05-03 11:46:00|209.98|207.58|209.98|207.58|209.98|207.58|209.83|207.43|0
1651578370000|2022-05-03 11:46:10|210.28|207.88|210.2|207.8|210.28|207.88|210.13|207.73|0
1651578380000|2022-05-03 11:46:20|210.13|207.73|209.68|207.28|210.13|207.73|209.68|207.28|0
1651578390000|2022-05-03 11:46:30|209.83|207.43|209.67|207.27|209.83|207.43|209.67|207.27|0
1651578400000|2022-05-03 11:46:40|209.83|207.43|209.67|207.27|209.83|207.43|209.67|207.27|0
1651578410000|2022-05-03 11:46:50|209.75|207.35|209.3|206.9|209.75|207.35|209.3|206.9|0
1651578420000|2022-05-03 11:47:00|208.92|206.52|208.77|206.37|208.92|206.52|208.77|206.37|0
1651578430000|2022-05-03 11:47:10|208.7|206.3|208.92|206.52|209.07|206.67|208.7|206.3|0
1651578440000|2022-05-03 11:47:20|208.77|206.37|208.77|206.37|208.77|206.37|208.77|206.37|0
1651578450000|2022-05-03 11:47:30|208.92|206.52|209.07|206.67|209.07|206.67|208.92|206.52|0
1651578460000|2022-05-03 11:47:40|208.92|206.52|208.47|206.07|208.92|206.52|208.47|206.07|0
1651578470000|2022-05-03 11:47:50|208.62|206.22|208.62|206.22|208.77|206.37|208.62|206.22|0
1651578480000|2022-05-03 11:48:00|208.77|206.37|208.62|206.22|208.77|206.37|208.62|206.22|0
1651578490000|2022-05-03 11:48:10|208.47|206.07|208.62|206.22|208.62|206.22|208.47|206.07|0
1651578500000|2022-05-03 11:48:20|208.92|206.52|208.77|206.37|208.92|206.52|208.77|206.37|0
1651578510000|2022-05-03 11:48:30|208.92|206.52|208.47|206.07|208.92|206.52|208.32|205.92|0
1651578520000|2022-05-03 11:48:40|208.77|206.37|208.4|206|208.77|206.37|208.4|206|0
1651578530000|2022-05-03 11:48:50|208.47|206.07|208.17|205.77|208.47|206.07|208.17|205.77|0
1651578540000|2022-05-03 11:49:00|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1651578550000|2022-05-03 11:49:10|208.17|205.77|208.62|206.22|208.62|206.22|208.17|205.77|0
1651578560000|2022-05-03 11:49:20|208.47|206.07|208.62|206.22|208.62|206.22|208.47|206.07|0
1651578570000|2022-05-03 11:49:30|208.7|206.3|208.62|206.22|208.7|206.3|208.62|206.22|0
1651578580000|2022-05-03 11:49:40|208.47|206.07|208.17|205.77|208.47|206.07|208.17|205.77|0
1651578590000|2022-05-03 11:49:50|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1651578600000|2022-05-03 11:50:00|207.87|205.47|208.1|205.7|208.17|205.77|207.87|205.47|0
1651578610000|2022-05-03 11:50:10|208.02|205.62|208.25|205.85|208.25|205.85|208.02|205.62|0
1651578620000|2022-05-03 11:50:20|208.1|205.7|208.32|205.92|208.32|205.92|208.1|205.7|0
1651578630000|2022-05-03 11:50:30|208.47|206.07|208.32|205.92|208.47|206.07|208.32|205.92|0
1651578640000|2022-05-03 11:50:40|208.02|205.62|208.17|205.77|208.17|205.77|207.87|205.47|0
1651578650000|2022-05-03 11:50:50|208.32|205.92|208.32|205.92|208.32|205.92|208.32|205.92|0
1651578660000|2022-05-03 11:51:00|208.47|206.07|208.62|206.22|208.77|206.37|208.47|206.07|0
1651578670000|2022-05-03 11:51:10|208.77|206.37|208.62|206.22|208.77|206.37|208.62|206.22|0
1651578680000|2022-05-03 11:51:20|208.32|205.92|208.4|206|208.47|206.07|208.32|205.92|0
1651578690000|2022-05-03 11:51:30|208.32|205.92|208.02|205.62|208.4|206|208.02|205.62|0
1651578700000|2022-05-03 11:51:40|207.72|205.32|207.87|205.47|207.87|205.47|207.72|205.32|0
1651578710000|2022-05-03 11:51:50|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1651578720000|2022-05-03 11:52:00|207.95|205.55|208.02|205.62|208.02|205.62|207.95|205.55|0
1651578730000|2022-05-03 11:52:10|207.95|205.55|208.1|205.7|208.1|205.7|207.95|205.55|0
1651578740000|2022-05-03 11:52:20|208.32|205.92|208.17|205.77|208.32|205.92|208.17|205.77|0
1651578750000|2022-05-03 11:52:30|208.32|205.92|208.32|205.92|208.32|205.92|208.32|205.92|0
1651578760000|2022-05-03 11:52:40|208.17|205.77|207.87|205.47|208.17|205.77|207.87|205.47|0
1651578770000|2022-05-03 11:52:50|207.72|205.32|207.72|205.32|207.87|205.47|207.72|205.32|0
1651578790000|2022-05-03 11:53:10|207.57|205.17|207.57|205.17|207.87|205.47|207.57|205.17|0
1651578800000|2022-05-03 11:53:20|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1651578810000|2022-05-03 11:53:30|207.27|204.87|207.27|204.87|207.27|204.87|207.27|204.87|0
1651578820000|2022-05-03 11:53:40|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1651578830000|2022-05-03 11:53:50|207.72|205.32|207.57|205.17|207.72|205.32|207.57|205.17|0
1651578840000|2022-05-03 11:54:00|207.65|205.25|207.72|205.32|207.87|205.47|207.65|205.25|0
1651578850000|2022-05-03 11:54:10|207.8|205.4|207.87|205.47|207.87|205.47|207.8|205.4|0
1651578860000|2022-05-03 11:54:20|207.72|205.32|208.02|205.62|208.02|205.62|207.72|205.32|0
1651578870000|2022-05-03 11:54:30|207.87|205.47|207.72|205.32|207.87|205.47|207.72|205.32|0
1651578880000|2022-05-03 11:54:40|207.65|205.25|207.42|205.02|207.65|205.25|207.42|205.02|0
1651578890000|2022-05-03 11:54:50|207.27|204.87|206.9|204.5|207.27|204.87|206.9|204.5|0
1651578900000|2022-05-03 11:55:00|207.12|204.72|206.82|204.42|207.12|204.72|206.82|204.42|0
1651578910000|2022-05-03 11:55:10|206.9|204.5|206.9|204.5|206.97|204.57|206.9|204.5|0
1651578920000|2022-05-03 11:55:20|206.97|204.57|206.6|204.2|206.97|204.57|206.6|204.2|0
1651578930000|2022-05-03 11:55:30|206.52|204.12|206.52|204.12|206.52|204.12|206.23|203.83|0
1651578940000|2022-05-03 11:55:40|206.67|204.27|206.08|203.68|206.67|204.27|206.08|203.68|0
1651578950000|2022-05-03 11:55:50|205.93|203.53|205.63|203.23|205.93|203.53|205.63|203.23|0
1651578960000|2022-05-03 11:56:00|205.78|203.38|206.23|203.83|206.23|203.83|205.78|203.38|0
1651578970000|2022-05-03 11:56:10|206.52|204.12|206.6|204.2|206.67|204.27|206.52|204.12|0
1651578980000|2022-05-03 11:56:20|206.67|204.27|206.82|204.42|206.82|204.42|206.67|204.27|0
1651578990000|2022-05-03 11:56:30|206.97|204.57|206.82|204.42|206.97|204.57|206.82|204.42|0
1651579000000|2022-05-03 11:56:40|206.67|204.27|206.97|204.57|206.97|204.57|206.67|204.27|0
1651579010000|2022-05-03 11:56:50|206.9|204.5|206.67|204.27|206.97|204.57|206.6|204.2|0
1651579020000|2022-05-03 11:57:00|206.52|204.12|206.67|204.27|206.67|204.27|206.52|204.12|0
1651579030000|2022-05-03 11:57:10|206.22|203.82|206.15|203.75|206.22|203.82|206.15|203.75|0
1651579040000|2022-05-03 11:57:20|206.22|203.82|206.22|203.82|206.22|203.82|206.08|203.68|0
1651579050000|2022-05-03 11:57:30|206.45|204.05|206.52|204.12|206.52|204.12|206.45|204.05|0
1651579060000|2022-05-03 11:57:40|206.67|204.27|206.67|204.27|206.67|204.27|206.67|204.27|0
1651579070000|2022-05-03 11:57:50|206.52|204.12|206.82|204.42|206.82|204.42|206.52|204.12|0
1651579080000|2022-05-03 11:58:00|206.97|204.57|206.9|204.5|206.97|204.57|206.82|204.42|0
1651579090000|2022-05-03 11:58:10|206.82|204.42|206.52|204.12|206.82|204.42|206.52|204.12|0
1651579100000|2022-05-03 11:58:20|206.67|204.27|206.67|204.27|206.67|204.27|206.67|204.27|0
1651579110000|2022-05-03 11:58:30|206.6|204.2|206.52|204.12|206.6|204.2|206.52|204.12|0
1651579120000|2022-05-03 11:58:40|206.82|204.42|206.52|204.12|206.97|204.57|206.52|204.12|0
1651579130000|2022-05-03 11:58:50|206.6|204.2|206.67|204.27|206.67|204.27|206.6|204.2|0
1651579140000|2022-05-03 11:59:00|206.6|204.2|206.37|203.97|206.6|204.2|206.37|203.97|0
1651579150000|2022-05-03 11:59:10|206.52|204.12|206.52|204.12|206.67|204.27|206.52|204.12|0
1651579160000|2022-05-03 11:59:20|206.37|203.97|206.37|203.97|206.37|203.97|206.37|203.97|0
1651579170000|2022-05-03 11:59:30|206.52|204.12|206.52|204.12|206.52|204.12|206.52|204.12|0
1651579180000|2022-05-03 11:59:40|206.37|203.97|206.3|203.9|206.37|203.97|206.3|203.9|0
1651579190000|2022-05-03 11:59:50|206.52|204.12|206.22|203.82|206.52|204.12|206.22|203.82|0
1651579200000|2022-05-03 12:00:00|206.67|204.27|206.37|203.97|206.67|204.27|206.37|203.97|0
1651579210000|2022-05-03 12:00:10|206.15|203.75|205.63|203.23|206.22|203.82|205.63|203.23|0
1651579220000|2022-05-03 12:00:20|205.78|203.38|205.78|203.38|205.92|203.52|205.78|203.38|0
1651579230000|2022-05-03 12:00:30|205.63|203.23|205.48|203.08|205.63|203.23|205.48|203.08|0
1651579240000|2022-05-03 12:00:40|205.33|202.93|205.56|203.16|205.56|203.16|205.18|202.78|0
1651579250000|2022-05-03 12:00:50|205.63|203.23|205.48|203.08|205.63|203.23|205.48|203.08|0
1651579260000|2022-05-03 12:01:00|205.33|202.93|205.48|203.08|205.48|203.08|205.26|202.86|0
1651579270000|2022-05-03 12:01:10|205.33|202.93|205.18|202.78|205.33|202.93|205.18|202.78|0
1651579280000|2022-05-03 12:01:20|205.11|202.71|204.88|202.48|205.11|202.71|204.88|202.48|0
1651579290000|2022-05-03 12:01:30|205.03|202.63|205.18|202.78|205.18|202.78|205.03|202.63|0
1651579300000|2022-05-03 12:01:40|204.59|202.19|204.74|202.34|204.88|202.48|204.59|202.19|0
1651579310000|2022-05-03 12:01:50|204.59|202.19|204.59|202.19|204.59|202.19|204.44|202.04|0
1651579320000|2022-05-03 12:02:00|204.29|201.89|204.44|202.04|204.44|202.04|204.29|201.89|0
1651579330000|2022-05-03 12:02:10|204.59|202.19|204.74|202.34|204.74|202.34|204.52|202.12|0
1651579340000|2022-05-03 12:02:20|204.88|202.48|204.66|202.26|204.88|202.48|204.59|202.19|0
1651579350000|2022-05-03 12:02:30|204.44|202.04|204.44|202.04|204.52|202.12|204.44|202.04|0
1651579360000|2022-05-03 12:02:40|204.29|201.89|204.44|202.04|204.44|202.04|204.29|201.89|0
1651579370000|2022-05-03 12:02:50|204|201.6|203.92|201.52|204.14|201.74|203.92|201.52|0
1651579380000|2022-05-03 12:03:00|203.85|201.45|204.14|201.74|204.14|201.74|203.85|201.45|0
1651579390000|2022-05-03 12:03:10|203.7|201.3|203.85|201.45|203.85|201.45|203.7|201.3|0
1651579400000|2022-05-03 12:03:20|204.07|201.67|203.99|201.59|204.07|201.67|203.99|201.59|0
1651579410000|2022-05-03 12:03:30|204.14|201.74|203.99|201.59|204.14|201.74|203.99|201.59|0
1651579420000|2022-05-03 12:03:40|204.14|201.74|204.37|201.97|204.37|201.97|204.14|201.74|0
1651579430000|2022-05-03 12:03:50|204.44|202.04|204.66|202.26|204.73|202.33|204.44|202.04|0
1651579440000|2022-05-03 12:04:00|204.59|202.19|204.44|202.04|204.59|202.19|204.44|202.04|0
1651579450000|2022-05-03 12:04:10|204.29|201.89|204.22|201.82|204.29|201.89|204.22|201.82|0
1651579460000|2022-05-03 12:04:20|204.29|201.89|204.44|202.04|204.44|202.04|204.07|201.67|0
1651579470000|2022-05-03 12:04:30|204.51|202.11|204.44|202.04|204.51|202.11|204.44|202.04|0
1651579480000|2022-05-03 12:04:40|204.58|202.18|204.44|202.04|204.58|202.18|204.44|202.04|0
1651579490000|2022-05-03 12:04:50|204.37|201.97|204.29|201.89|204.37|201.97|204.29|201.89|0
1651579500000|2022-05-03 12:05:00|204.14|201.74|203.99|201.59|204.14|201.74|203.99|201.59|0
1651579510000|2022-05-03 12:05:10|204.29|201.89|204.44|202.04|204.44|202.04|204.29|201.89|0
1651579520000|2022-05-03 12:05:20|204.36|201.96|204.44|202.04|204.58|202.18|204.36|201.96|0
1651579530000|2022-05-03 12:05:30|204.58|202.18|204.44|202.04|204.58|202.18|204.44|202.04|0
1651579550000|2022-05-03 12:05:50|204.29|201.89|204.29|201.89|204.29|201.89|204.29|201.89|0
1651579570000|2022-05-03 12:06:10|204.58|202.18|204.43|202.03|204.58|202.18|204.43|202.03|0
1651579580000|2022-05-03 12:06:20|204.29|201.89|204.58|202.18|204.58|202.18|204.29|201.89|0
1651579590000|2022-05-03 12:06:30|205.03|202.63|205.03|202.63|205.18|202.78|205.03|202.63|0
1651579600000|2022-05-03 12:06:40|204.88|202.48|204.58|202.18|204.88|202.48|204.58|202.18|0
1651579610000|2022-05-03 12:06:50|204.73|202.33|204.58|202.18|204.73|202.33|204.58|202.18|0
1651579620000|2022-05-03 12:07:00|204.51|202.11|204.73|202.33|204.73|202.33|204.51|202.11|0
1651579630000|2022-05-03 12:07:10|204.88|202.48|204.73|202.33|205.03|202.63|204.73|202.33|0
1651579640000|2022-05-03 12:07:20|204.81|202.41|204.88|202.48|204.88|202.48|204.73|202.33|0
1651579650000|2022-05-03 12:07:30|204.81|202.41|204.88|202.48|204.88|202.48|204.73|202.33|0
1651579660000|2022-05-03 12:07:40|205.17|202.77|204.88|202.48|205.17|202.77|204.73|202.33|0
1651579670000|2022-05-03 12:07:50|204.73|202.33|204.73|202.33|204.73|202.33|204.73|202.33|0
1651579680000|2022-05-03 12:08:00|204.88|202.48|204.88|202.48|204.88|202.48|204.81|202.41|0
1651579700000|2022-05-03 12:08:20|204.73|202.33|204.73|202.33|204.73|202.33|204.73|202.33|0
1651579710000|2022-05-03 12:08:30|204.58|202.18|204.43|202.03|204.58|202.18|204.43|202.03|0
1651579720000|2022-05-03 12:08:40|204.28|201.88|204.43|202.03|204.43|202.03|204.28|201.88|0
1651579730000|2022-05-03 12:08:50|204.58|202.18|204.58|202.18|204.58|202.18|204.43|202.03|0
1651579740000|2022-05-03 12:09:00|204.43|202.03|203.99|201.59|204.43|202.03|203.99|201.59|0
1651579750000|2022-05-03 12:09:10|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1651579760000|2022-05-03 12:09:20|203.99|201.59|203.69|201.29|203.99|201.59|203.69|201.29|0
1651579770000|2022-05-03 12:09:30|203.25|200.85|203.25|200.85|203.25|200.85|202.96|200.56|0
1651579780000|2022-05-03 12:09:40|203.4|201|203.47|201.07|203.47|201.07|203.1|200.7|0
1651579790000|2022-05-03 12:09:50|203.69|201.29|204.14|201.74|204.14|201.74|203.69|201.29|0
1651579800000|2022-05-03 12:10:00|203.99|201.59|204.13|201.73|204.13|201.73|203.99|201.59|0
1651579810000|2022-05-03 12:10:10|204.43|202.03|203.99|201.59|204.43|202.03|203.99|201.59|0
1651579820000|2022-05-03 12:10:20|204.13|201.73|203.77|201.37|204.13|201.73|203.77|201.37|0
1651579830000|2022-05-03 12:10:30|203.84|201.44|203.54|201.14|203.84|201.44|203.54|201.14|0
1651579840000|2022-05-03 12:10:40|203.62|201.22|203.4|201|203.69|201.29|203.4|201|0
1651579850000|2022-05-03 12:10:50|203.25|200.85|203.25|200.85|203.25|200.85|203.1|200.7|0
1651579860000|2022-05-03 12:11:00|203.1|200.7|203.1|200.7|203.1|200.7|203.1|200.7|0
1651579870000|2022-05-03 12:11:10|203.25|200.85|203.03|200.63|203.25|200.85|203.03|200.63|0
1651579880000|2022-05-03 12:11:20|203.1|200.7|203.03|200.63|203.1|200.7|202.95|200.55|0
1651579890000|2022-05-03 12:11:30|203.1|200.7|203.1|200.7|203.1|200.7|202.88|200.48|0
1651579900000|2022-05-03 12:11:40|202.95|200.55|202.95|200.55|203.1|200.7|202.95|200.55|0
1651579910000|2022-05-03 12:11:50|202.81|200.41|202.81|200.41|202.81|200.41|202.81|200.41|0
1651579920000|2022-05-03 12:12:00|202.95|200.55|202.88|200.48|202.95|200.55|202.66|200.26|0
1651579930000|2022-05-03 12:12:10|202.66|200.26|202.95|200.55|202.95|200.55|202.66|200.26|0
1651579940000|2022-05-03 12:12:20|202.8|200.4|202.51|200.11|202.8|200.4|202.51|200.11|0
1651579950000|2022-05-03 12:12:30|202.66|200.26|202.8|200.4|202.8|200.4|202.66|200.26|0
1651579960000|2022-05-03 12:12:40|202.73|200.33|202.8|200.4|202.8|200.4|202.73|200.33|0
1651579970000|2022-05-03 12:12:50|202.95|200.55|202.8|200.4|202.95|200.55|202.8|200.4|0
1651579980000|2022-05-03 12:13:00|202.95|200.55|202.95|200.55|202.95|200.55|202.8|200.4|0
1651579990000|2022-05-03 12:13:10|203.25|200.85|203.1|200.7|203.25|200.85|203.1|200.7|0
1651580000000|2022-05-03 12:13:20|202.95|200.55|202.8|200.4|203.03|200.63|202.8|200.4|0
1651580010000|2022-05-03 12:13:30|202.95|200.55|202.88|200.48|202.95|200.55|202.8|200.4|0
1651580020000|2022-05-03 12:13:40|202.8|200.4|202.66|200.26|202.8|200.4|202.66|200.26|0
1651580030000|2022-05-03 12:13:50|202.73|200.33|202.36|199.96|202.73|200.33|202.36|199.96|0
1651580040000|2022-05-03 12:14:00|202.51|200.11|202.73|200.33|202.73|200.33|202.51|200.11|0
1651580050000|2022-05-03 12:14:10|202.8|200.4|202.58|200.18|202.8|200.4|202.51|200.11|0
1651580060000|2022-05-03 12:14:20|202.66|200.26|202.66|200.26|202.66|200.26|202.51|200.11|0
1651580070000|2022-05-03 12:14:30|202.8|200.4|202.95|200.55|202.95|200.55|202.8|200.4|0
1651580080000|2022-05-03 12:14:40|203.03|200.63|203.17|200.77|203.17|200.77|203.03|200.63|0
1651580090000|2022-05-03 12:14:50|203.24|200.84|202.95|200.55|203.24|200.84|202.95|200.55|0
1651580100000|2022-05-03 12:15:00|202.65|200.25|202.58|200.18|202.65|200.25|202.51|200.11|0
1651580110000|2022-05-03 12:15:10|202.65|200.25|202.65|200.25|202.65|200.25|202.51|200.11|0
1651580120000|2022-05-03 12:15:20|202.51|200.11|202.07|199.67|202.51|200.11|202.07|199.67|0
1651580130000|2022-05-03 12:15:30|202.14|199.74|201.33|198.93|202.14|199.74|201.04|198.64|0
1651580140000|2022-05-03 12:15:40|201.19|198.79|201.48|199.08|201.48|199.08|201.19|198.79|0
1651580150000|2022-05-03 12:15:50|201.33|198.93|201.63|199.23|201.63|199.23|201.33|198.93|0
1651580160000|2022-05-03 12:16:00|201.48|199.08|201.63|199.23|201.63|199.23|201.48|199.08|0
1651580170000|2022-05-03 12:16:10|201.19|198.79|201.77|199.37|201.77|199.37|201.19|198.79|0
1651580180000|2022-05-03 12:16:20|201.92|199.52|201.85|199.45|201.92|199.52|201.77|199.37|0
1651580190000|2022-05-03 12:16:30|201.77|199.37|201.77|199.37|201.85|199.45|201.77|199.37|0
1651580200000|2022-05-03 12:16:40|201.92|199.52|201.77|199.37|201.92|199.52|201.77|199.37|0
1651580210000|2022-05-03 12:16:50|201.62|199.22|201.62|199.22|201.62|199.22|201.62|199.22|0
1651580220000|2022-05-03 12:17:00|201.77|199.37|201.85|199.45|201.85|199.45|201.77|199.37|0
1651580230000|2022-05-03 12:17:10|201.77|199.37|201.77|199.37|201.92|199.52|201.77|199.37|0
1651580240000|2022-05-03 12:17:20|201.7|199.3|201.77|199.37|201.77|199.37|201.7|199.3|0
1651580250000|2022-05-03 12:17:30|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1651580260000|2022-05-03 12:17:40|202.06|199.66|202.21|199.81|202.21|199.81|202.06|199.66|0
1651580280000|2022-05-03 12:18:00|202.36|199.96|202.36|199.96|202.36|199.96|202.21|199.81|0
1651580290000|2022-05-03 12:18:10|202.21|199.81|202.21|199.81|202.36|199.96|202.21|199.81|0
1651580300000|2022-05-03 12:18:20|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1651580310000|2022-05-03 12:18:30|201.92|199.52|201.77|199.37|201.92|199.52|201.77|199.37|0
1651580320000|2022-05-03 12:18:40|201.62|199.22|201.62|199.22|201.62|199.22|201.62|199.22|0
1651580330000|2022-05-03 12:18:50|201.7|199.3|201.92|199.52|201.92|199.52|201.7|199.3|0
1651580340000|2022-05-03 12:19:00|201.99|199.59|202.06|199.66|202.06|199.66|201.92|199.52|0
1651580350000|2022-05-03 12:19:10|202.21|199.81|202.14|199.74|202.21|199.81|202.06|199.66|0
1651580360000|2022-05-03 12:19:20|202.21|199.81|202.21|199.81|202.36|199.96|202.21|199.81|0
1651580370000|2022-05-03 12:19:30|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1651580380000|2022-05-03 12:19:40|201.99|199.59|202.21|199.81|202.21|199.81|201.99|199.59|0
1651580390000|2022-05-03 12:19:50|201.91|199.51|201.77|199.37|201.91|199.51|201.77|199.37|0
1651580400000|2022-05-03 12:20:00|201.47|199.07|201.18|198.78|201.47|199.07|201.03|198.63|0
1651580410000|2022-05-03 12:20:10|201.03|198.63|201.33|198.93|201.47|199.07|201.03|198.63|0
1651580420000|2022-05-03 12:20:20|201.47|199.07|201.62|199.22|201.62|199.22|201.47|199.07|0
1651580430000|2022-05-03 12:20:30|201.91|199.51|202.06|199.66|202.21|199.81|201.91|199.51|0
1651580440000|2022-05-03 12:20:40|202.21|199.81|202.35|199.95|202.35|199.95|202.21|199.81|0
1651580450000|2022-05-03 12:20:50|202.5|200.1|202.35|199.95|202.5|200.1|202.35|199.95|0
1651580460000|2022-05-03 12:21:00|202.43|200.03|202.5|200.1|202.5|200.1|202.43|200.03|0
1651580470000|2022-05-03 12:21:10|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1651580490000|2022-05-03 12:21:30|202.5|200.1|202.35|199.95|202.5|200.1|202.35|199.95|0
1651580500000|2022-05-03 12:21:40|202.21|199.81|202.35|199.95|202.35|199.95|202.21|199.81|0
1651580510000|2022-05-03 12:21:50|202.14|199.74|202.21|199.81|202.21|199.81|202.14|199.74|0
1651580520000|2022-05-03 12:22:00|202.14|199.74|202.21|199.81|202.21|199.81|202.14|199.74|0
1651580530000|2022-05-03 12:22:10|202.06|199.66|202.14|199.74|202.21|199.81|202.06|199.66|0
1651580540000|2022-05-03 12:22:20|202.06|199.66|202.06|199.66|202.21|199.81|201.91|199.51|0
1651580550000|2022-05-03 12:22:30|202.21|199.81|202.35|199.95|202.35|199.95|202.21|199.81|0
1651580560000|2022-05-03 12:22:40|202.65|200.25|202.35|199.95|202.79|200.39|202.35|199.95|0
1651580570000|2022-05-03 12:22:50|202.5|200.1|202.65|200.25|202.65|200.25|202.5|200.1|0
1651580580000|2022-05-03 12:23:00|202.79|200.39|203.09|200.69|203.24|200.84|202.79|200.39|0
1651580590000|2022-05-03 12:23:10|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1651580600000|2022-05-03 12:23:20|203.09|200.69|203.09|200.69|203.09|200.69|203.02|200.62|0
1651580610000|2022-05-03 12:23:30|203.53|201.13|203.53|201.13|203.53|201.13|203.46|201.06|0
1651580620000|2022-05-03 12:23:40|203.38|200.98|203.31|200.91|203.38|200.98|203.23|200.83|0
1651580630000|2022-05-03 12:23:50|203.23|200.83|203.53|201.13|203.68|201.28|203.23|200.83|0
1651580640000|2022-05-03 12:24:00|203.46|201.06|203.23|200.83|203.53|201.13|203.23|200.83|0
1651580650000|2022-05-03 12:24:10|203.38|200.98|203.31|200.91|203.38|200.98|203.23|200.83|0
1651580660000|2022-05-03 12:24:20|203.38|200.98|203.38|200.98|203.38|200.98|203.38|200.98|0
1651580670000|2022-05-03 12:24:30|203.02|200.62|203.38|200.98|203.38|200.98|203.02|200.62|0
1651580680000|2022-05-03 12:24:40|203.31|200.91|203.38|200.98|203.53|201.13|203.31|200.91|0
1651580700000|2022-05-03 12:25:00|203.23|200.83|203.38|200.98|203.53|201.13|203.23|200.83|0
1651580710000|2022-05-03 12:25:10|203.53|201.13|203.38|200.98|203.53|201.13|203.38|200.98|0
1651580720000|2022-05-03 12:25:20|203.23|200.83|203.09|200.69|203.23|200.83|203.09|200.69|0
1651580730000|2022-05-03 12:25:30|203.01|200.61|202.94|200.54|203.01|200.61|202.94|200.54|0
1651580740000|2022-05-03 12:25:40|202.79|200.39|202.79|200.39|202.94|200.54|202.79|200.39|0
1651580750000|2022-05-03 12:25:50|202.64|200.24|202.79|200.39|202.79|200.39|202.64|200.24|0
1651580760000|2022-05-03 12:26:00|202.72|200.32|202.5|200.1|202.72|200.32|202.5|200.1|0
1651580770000|2022-05-03 12:26:10|202.64|200.24|202.5|200.1|202.64|200.24|202.5|200.1|0
1651580780000|2022-05-03 12:26:20|202.35|199.95|202.5|200.1|202.5|200.1|202.35|199.95|0
1651580790000|2022-05-03 12:26:30|202.64|200.24|202.5|200.1|202.64|200.24|202.5|200.1|0
1651580800000|2022-05-03 12:26:40|202.42|200.02|202.49|200.09|202.57|200.17|202.42|200.02|0
1651580810000|2022-05-03 12:26:50|202.42|200.02|202.42|200.02|202.49|200.09|202.42|200.02|0
1651580820000|2022-05-03 12:27:00|202.49|200.09|202.05|199.65|202.49|200.09|202.05|199.65|0
1651580830000|2022-05-03 12:27:10|201.91|199.51|201.91|199.51|202.05|199.65|201.91|199.51|0
1651580840000|2022-05-03 12:27:20|202.05|199.65|202.2|199.8|202.2|199.8|202.05|199.65|0
1651580850000|2022-05-03 12:27:30|202.35|199.95|202.35|199.95|202.49|200.09|202.35|199.95|0
1651580860000|2022-05-03 12:27:40|202.42|200.02|201.91|199.51|202.42|200.02|201.91|199.51|0
1651580870000|2022-05-03 12:27:50|202.05|199.65|202.35|199.95|202.35|199.95|202.05|199.65|0
1651580880000|2022-05-03 12:28:00|202.28|199.88|202.49|200.09|202.49|200.09|202.28|199.88|0
1651580890000|2022-05-03 12:28:10|202.42|200.02|202.79|200.39|202.79|200.39|202.42|200.02|0
1651580900000|2022-05-03 12:28:20|202.72|200.32|204.62|202.22|204.62|202.22|202.72|200.32|0
1651580910000|2022-05-03 12:28:30|204.7|202.3|202.35|199.95|204.7|202.3|202.35|199.95|0
1651580920000|2022-05-03 12:28:40|202.5|200.1|202.5|200.1|202.5|200.1|202.43|200.03|0
1651580930000|2022-05-03 12:28:50|202.35|199.95|202.43|200.03|202.43|200.03|202.35|199.95|0
1651580940000|2022-05-03 12:29:00|202.21|199.81|202.35|199.95|202.35|199.95|202.21|199.81|0
1651580950000|2022-05-03 12:29:10|202.06|199.66|201.62|199.22|202.06|199.66|201.62|199.22|0
1651580960000|2022-05-03 12:29:20|201.55|199.15|201.55|199.15|201.55|199.15|201.47|199.07|0
1651580970000|2022-05-03 12:29:30|201.47|199.07|201.47|199.07|201.62|199.22|201.47|199.07|0
1651580980000|2022-05-03 12:29:40|201.32|198.92|201.32|198.92|201.47|199.07|201.32|198.92|0
1651580990000|2022-05-03 12:29:50|201.62|199.22|201.62|199.22|201.62|199.22|201.47|199.07|0
1651581000000|2022-05-03 12:30:00|201.76|199.36|201.76|199.36|201.91|199.51|201.76|199.36|0
1651581010000|2022-05-03 12:30:10|201.69|199.29|201.69|199.29|201.69|199.29|201.69|199.29|0
1651581020000|2022-05-03 12:30:20|201.32|198.92|201.32|198.92|201.32|198.92|201.25|198.85|0
1651581030000|2022-05-03 12:30:30|201.47|199.07|201.32|198.92|201.47|199.07|201.32|198.92|0
1651581040000|2022-05-03 12:30:40|201.47|199.07|201.47|199.07|201.54|199.14|201.47|199.07|0
1651581060000|2022-05-03 12:31:00|201.61|199.21|201.61|199.21|201.61|199.21|201.61|199.21|0
1651581070000|2022-05-03 12:31:10|201.76|199.36|201.76|199.36|201.76|199.36|201.76|199.36|0
1651581080000|2022-05-03 12:31:20|201.91|199.51|202.06|199.66|202.2|199.8|201.91|199.51|0
1651581090000|2022-05-03 12:31:30|202.2|199.8|202.2|199.8|202.2|199.8|202.06|199.66|0
1651581100000|2022-05-03 12:31:40|202.35|199.95|202.35|199.95|202.35|199.95|202.2|199.8|0
1651581110000|2022-05-03 12:31:50|202.28|199.88|202.35|199.95|202.35|199.95|202.2|199.8|0
1651581120000|2022-05-03 12:32:00|202.2|199.8|202.35|199.95|202.5|200.1|202.2|199.8|0
1651581130000|2022-05-03 12:32:10|202.5|200.1|202.79|200.39|202.79|200.39|202.5|200.1|0
1651581140000|2022-05-03 12:32:20|202.72|200.32|202.94|200.54|203.09|200.69|202.72|200.32|0
1651581150000|2022-05-03 12:32:30|202.79|200.39|203.38|200.98|203.38|200.98|202.79|200.39|0
1651581160000|2022-05-03 12:32:40|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1651581170000|2022-05-03 12:32:50|202.87|200.47|202.79|200.39|202.87|200.47|202.79|200.39|0
1651581180000|2022-05-03 12:33:00|202.64|200.24|202.2|199.8|202.64|200.24|202.2|199.8|0
1651581190000|2022-05-03 12:33:10|202.05|199.65|202.05|199.65|202.2|199.8|202.05|199.65|0
1651581200000|2022-05-03 12:33:20|201.61|199.21|201.32|198.92|201.61|199.21|201.17|198.77|0
1651581210000|2022-05-03 12:33:30|201.17|198.77|201.17|198.77|201.17|198.77|201.17|198.77|0
1651581220000|2022-05-03 12:33:40|200.88|198.48|201.17|198.77|201.17|198.77|200.88|198.48|0
1651581230000|2022-05-03 12:33:50|201.02|198.62|200.58|198.18|201.02|198.62|200.44|198.04|0
1651581240000|2022-05-03 12:34:00|200.37|197.97|199.85|197.45|200.37|197.97|199.71|197.31|0
1651581250000|2022-05-03 12:34:10|200|197.6|200.44|198.04|200.58|198.18|200|197.6|0
1651581260000|2022-05-03 12:34:20|200.58|198.18|200.58|198.18|200.58|198.18|200.58|198.18|0
1651581270000|2022-05-03 12:34:30|200.73|198.33|200.58|198.18|200.73|198.33|200.58|198.18|0
1651581280000|2022-05-03 12:34:40|200.29|197.89|200.88|198.48|200.88|198.48|200.29|197.89|0
1651581290000|2022-05-03 12:34:50|200.73|198.33|200.73|198.33|200.73|198.33|200.73|198.33|0
1651581300000|2022-05-03 12:35:00|200.58|198.18|200|197.6|200.58|198.18|200|197.6|0
1651581310000|2022-05-03 12:35:10|200.14|197.74|200.58|198.18|200.58|198.18|200.14|197.74|0
1651581320000|2022-05-03 12:35:20|200.88|198.48|200.88|198.48|201.02|198.62|200.88|198.48|0
1651581330000|2022-05-03 12:35:30|200.73|198.33|200.44|198.04|200.73|198.33|200.44|198.04|0
1651581340000|2022-05-03 12:35:40|200.29|197.89|200.36|197.96|200.44|198.04|200.29|197.89|0
1651581350000|2022-05-03 12:35:50|200.44|198.04|200.14|197.74|200.44|198.04|200.14|197.74|0
1651581360000|2022-05-03 12:36:00|200.29|197.89|200|197.6|200.29|197.89|199.56|197.16|0
1651581370000|2022-05-03 12:36:10|200.58|198.18|200.29|197.89|200.58|198.18|200.29|197.89|0
1651581380000|2022-05-03 12:36:20|200.14|197.74|199.7|197.3|200.14|197.74|199.56|197.16|0
1651581390000|2022-05-03 12:36:30|199.63|197.23|200|197.6|200.14|197.74|199.63|197.23|0
1651581400000|2022-05-03 12:36:40|199.85|197.45|199.99|197.59|199.99|197.59|199.85|197.45|0
1651581410000|2022-05-03 12:36:50|199.85|197.45|200.14|197.74|200.14|197.74|199.85|197.45|0
1651581420000|2022-05-03 12:37:00|200.22|197.82|199.85|197.45|200.22|197.82|199.85|197.45|0
1651581430000|2022-05-03 12:37:10|199.7|197.3|199.41|197.01|199.7|197.3|199.41|197.01|0
1651581440000|2022-05-03 12:37:20|199.12|196.72|198.83|196.43|199.12|196.72|198.83|196.43|0
1651581450000|2022-05-03 12:37:30|198.68|196.28|198.83|196.43|198.97|196.57|198.68|196.28|0
1651581460000|2022-05-03 12:37:40|198.68|196.28|198.97|196.57|198.97|196.57|198.53|196.13|0
1651581470000|2022-05-03 12:37:50|198.83|196.43|198.68|196.28|198.83|196.43|198.68|196.28|0
1651581480000|2022-05-03 12:38:00|198.61|196.21|198.53|196.13|198.61|196.21|198.53|196.13|0
1651581490000|2022-05-03 12:38:10|198.39|195.99|198.75|196.35|198.75|196.35|198.39|195.99|0
1651581500000|2022-05-03 12:38:20|198.97|196.57|199.41|197.01|199.41|197.01|198.97|196.57|0
1651581510000|2022-05-03 12:38:30|199.26|196.86|199.41|197.01|199.41|197.01|199.26|196.86|0
1651581520000|2022-05-03 12:38:40|199.26|196.86|199.26|196.86|199.41|197.01|199.26|196.86|0
1651581530000|2022-05-03 12:38:50|199.12|196.72|198.82|196.42|199.19|196.79|198.82|196.42|0
1651581540000|2022-05-03 12:39:00|198.75|196.35|198.75|196.35|198.75|196.35|198.68|196.28|0
1651581550000|2022-05-03 12:39:10|198.82|196.42|198.82|196.42|198.97|196.57|198.53|196.13|0
1651581560000|2022-05-03 12:39:20|198.9|196.5|198.9|196.5|198.9|196.5|198.9|196.5|0
1651581570000|2022-05-03 12:39:30|198.97|196.57|198.97|196.57|198.97|196.57|198.97|196.57|0
1651581580000|2022-05-03 12:39:40|198.39|195.99|198.46|196.06|198.53|196.13|198.39|195.99|0
1651581590000|2022-05-03 12:39:50|198.39|195.99|198.32|195.92|198.53|196.13|198.32|195.92|0
1651581600000|2022-05-03 12:40:00|198.39|195.99|198.24|195.84|198.53|196.13|198.24|195.84|0
1651581610000|2022-05-03 12:40:10|198.17|195.77|198.68|196.28|198.68|196.28|198.17|195.77|0
1651581620000|2022-05-03 12:40:20|198.53|196.13|198.53|196.13|198.53|196.13|198.53|196.13|0
1651581630000|2022-05-03 12:40:30|198.75|196.35|198.68|196.28|198.75|196.35|198.53|196.13|0
1651581640000|2022-05-03 12:40:40|198.53|196.13|198.75|196.35|198.82|196.42|198.53|196.13|0
1651581650000|2022-05-03 12:40:50|198.61|196.21|198.61|196.21|198.61|196.21|198.61|196.21|0
1651581660000|2022-05-03 12:41:00|198.68|196.28|198.24|195.84|198.68|196.28|198.24|195.84|0
1651581670000|2022-05-03 12:41:10|198.38|195.98|198.46|196.06|198.46|196.06|198.38|195.98|0
1651581680000|2022-05-03 12:41:20|198.38|195.98|198.38|195.98|198.46|196.06|198.38|195.98|0
1651581690000|2022-05-03 12:41:30|198.31|195.91|198.53|196.13|198.53|196.13|198.31|195.91|0
1651581700000|2022-05-03 12:41:40|198.68|196.28|198.68|196.28|198.68|196.28|198.68|196.28|0
1651581710000|2022-05-03 12:41:50|198.82|196.42|198.97|196.57|198.97|196.57|198.82|196.42|0
1651581720000|2022-05-03 12:42:00|198.82|196.42|198.9|196.5|198.9|196.5|198.82|196.42|0
1651581730000|2022-05-03 12:42:10|198.97|196.57|198.67|196.27|198.97|196.57|198.67|196.27|0
1651581740000|2022-05-03 12:42:20|198.38|195.98|198.6|196.2|198.6|196.2|198.38|195.98|0
1651581750000|2022-05-03 12:42:30|198.67|196.27|198.67|196.27|198.67|196.27|198.67|196.27|0
1651581770000|2022-05-03 12:42:50|198.38|195.98|198.24|195.84|198.38|195.98|198.24|195.84|0
1651581780000|2022-05-03 12:43:00|198.38|195.98|198.24|195.84|198.38|195.98|198.24|195.84|0
1651581790000|2022-05-03 12:43:10|198.09|195.69|198.09|195.69|198.09|195.69|197.95|195.55|0
1651581800000|2022-05-03 12:43:20|198.24|195.84|198.17|195.77|198.24|195.84|198.09|195.69|0
1651581810000|2022-05-03 12:43:30|198.09|195.69|197.95|195.55|198.09|195.69|197.95|195.55|0
1651581820000|2022-05-03 12:43:40|198.09|195.69|197.8|195.4|198.24|195.84|197.8|195.4|0
1651581830000|2022-05-03 12:43:50|196.78|194.38|197.07|194.67|197.22|194.82|196.78|194.38|0
1651581840000|2022-05-03 12:44:00|196.93|194.53|196.78|194.38|196.93|194.53|196.71|194.31|0
1651581850000|2022-05-03 12:44:10|196.93|194.53|196.86|194.46|196.93|194.53|196.86|194.46|0
1651581860000|2022-05-03 12:44:20|196.78|194.38|196.49|194.09|196.78|194.38|196.49|194.09|0
1651581870000|2022-05-03 12:44:30|196.64|194.24|196.49|194.09|196.64|194.24|196.49|194.09|0
1651581880000|2022-05-03 12:44:40|196.57|194.17|196.78|194.38|196.78|194.38|196.57|194.17|0
1651581890000|2022-05-03 12:44:50|196.64|194.24|196.35|193.95|196.64|194.24|196.35|193.95|0
1651581900000|2022-05-03 12:45:00|196.2|193.8|196.06|193.66|196.2|193.8|196.06|193.66|0
1651581910000|2022-05-03 12:45:10|195.91|193.51|196.06|193.66|196.13|193.73|195.91|193.51|0
1651581920000|2022-05-03 12:45:20|196.2|193.8|196.49|194.09|196.64|194.24|196.2|193.8|0
1651581930000|2022-05-03 12:45:30|196.42|194.02|196.35|193.95|196.64|194.24|196.35|193.95|0
1651581940000|2022-05-03 12:45:40|196.2|193.8|196.64|194.24|196.64|194.24|196.2|193.8|0
1651581950000|2022-05-03 12:45:50|196.71|194.31|196.93|194.53|196.93|194.53|196.71|194.31|0
1651581960000|2022-05-03 12:46:00|196.78|194.38|196.86|194.46|196.93|194.53|196.78|194.38|0
1651581970000|2022-05-03 12:46:10|196.64|194.24|196.78|194.38|196.78|194.38|196.64|194.24|0
1651581980000|2022-05-03 12:46:20|196.71|194.31|196.64|194.24|196.71|194.31|196.49|194.09|0
1651581990000|2022-05-03 12:46:30|196.49|194.09|196.35|193.95|196.49|194.09|196.35|193.95|0
1651582000000|2022-05-03 12:46:40|196.28|193.88|196.28|193.88|196.35|193.95|196.28|193.88|0
1651582010000|2022-05-03 12:46:50|196.35|193.95|196.49|194.09|196.49|194.09|196.28|193.88|0
1651582020000|2022-05-03 12:47:00|196.28|193.88|196.49|194.09|196.49|194.09|196.28|193.88|0
1651582030000|2022-05-03 12:47:10|196.64|194.24|196.49|194.09|196.64|194.24|196.35|193.95|0
1651582040000|2022-05-03 12:47:20|196.64|194.24|196.78|194.38|196.78|194.38|196.64|194.24|0
1651582050000|2022-05-03 12:47:30|196.64|194.24|196.64|194.24|196.64|194.24|196.64|194.24|0
1651582060000|2022-05-03 12:47:40|196.63|194.23|196.63|194.23|196.63|194.23|196.63|194.23|0
1651582070000|2022-05-03 12:47:50|196.78|194.38|196.92|194.52|196.92|194.52|196.78|194.38|0
1651582080000|2022-05-03 12:48:00|197.07|194.67|197.07|194.67|197.21|194.81|197.07|194.67|0
1651582100000|2022-05-03 12:48:20|196.78|194.38|196.78|194.38|196.78|194.38|196.78|194.38|0
1651582110000|2022-05-03 12:48:30|196.63|194.23|196.34|193.94|196.63|194.23|196.34|193.94|0
1651582120000|2022-05-03 12:48:40|196.49|194.09|196.49|194.09|196.49|194.09|196.49|194.09|0
1651582130000|2022-05-03 12:48:50|196.63|194.23|196.92|194.52|196.92|194.52|196.63|194.23|0
1651582140000|2022-05-03 12:49:00|197.07|194.67|196.78|194.38|197.07|194.67|196.78|194.38|0
1651582150000|2022-05-03 12:49:10|196.85|194.45|196.56|194.16|196.92|194.52|196.56|194.16|0
1651582160000|2022-05-03 12:49:20|196.78|194.38|197.36|194.96|197.36|194.96|196.78|194.38|0
1651582170000|2022-05-03 12:49:30|197.21|194.81|197.21|194.81|197.21|194.81|197.07|194.67|0
1651582180000|2022-05-03 12:49:40|197.07|194.67|197.21|194.81|197.21|194.81|197.07|194.67|0
1651582190000|2022-05-03 12:49:50|197.14|194.74|197.21|194.81|197.21|194.81|197.14|194.74|0
1651582200000|2022-05-03 12:50:00|197.07|194.67|197.07|194.67|197.07|194.67|196.78|194.38|0
1651582210000|2022-05-03 12:50:10|197.21|194.81|197|194.6|197.21|194.81|196.92|194.52|0
1651582220000|2022-05-03 12:50:20|196.92|194.52|197.36|194.96|197.36|194.96|196.92|194.52|0
1651582230000|2022-05-03 12:50:30|197.21|194.81|197.36|194.96|197.36|194.96|197.21|194.81|0
1651582240000|2022-05-03 12:50:40|197.5|195.1|197.94|195.54|197.94|195.54|197.5|195.1|0
1651582250000|2022-05-03 12:50:50|198.08|195.68|198.08|195.68|198.16|195.76|198.08|195.68|0
1651582260000|2022-05-03 12:51:00|198.23|195.83|198.01|195.61|198.23|195.83|198.01|195.61|0
1651582270000|2022-05-03 12:51:10|197.94|195.54|197.79|195.39|197.94|195.54|197.65|195.25|0
1651582280000|2022-05-03 12:51:20|197.5|195.1|197.65|195.25|197.72|195.32|197.36|194.96|0
1651582290000|2022-05-03 12:51:30|197.79|195.39|197.94|195.54|197.94|195.54|197.79|195.39|0
1651582300000|2022-05-03 12:51:40|198.01|195.61|198.08|195.68|198.08|195.68|197.94|195.54|0
1651582310000|2022-05-03 12:51:50|197.94|195.54|198.01|195.61|198.08|195.68|197.94|195.54|0
1651582320000|2022-05-03 12:52:00|197.94|195.54|197.94|195.54|198.23|195.83|197.94|195.54|0
1651582330000|2022-05-03 12:52:10|197.79|195.39|197.65|195.25|197.87|195.47|197.65|195.25|0
1651582340000|2022-05-03 12:52:20|197.79|195.39|197.94|195.54|197.94|195.54|197.79|195.39|0
1651582350000|2022-05-03 12:52:30|198.23|195.83|198.23|195.83|198.23|195.83|198.23|195.83|0
1651582360000|2022-05-03 12:52:40|198.37|195.97|198.81|196.41|198.81|196.41|198.37|195.97|0
1651582370000|2022-05-03 12:52:50|199.18|196.78|198.95|196.55|199.18|196.78|198.95|196.55|0
1651582380000|2022-05-03 12:53:00|198.81|196.41|198.81|196.41|198.81|196.41|198.81|196.41|0
1651582390000|2022-05-03 12:53:10|198.95|196.55|198.95|196.55|198.95|196.55|198.81|196.41|0
1651582400000|2022-05-03 12:53:20|198.88|196.48|198.95|196.55|199.1|196.7|198.88|196.48|0
1651582410000|2022-05-03 12:53:30|198.81|196.41|199.1|196.7|199.1|196.7|198.81|196.41|0
1651582420000|2022-05-03 12:53:40|198.95|196.55|198.88|196.48|198.95|196.55|198.88|196.48|0
1651582430000|2022-05-03 12:53:50|198.95|196.55|198.81|196.41|198.95|196.55|198.81|196.41|0
1651582440000|2022-05-03 12:54:00|198.52|196.12|198.52|196.12|198.66|196.26|198.52|196.12|0
1651582450000|2022-05-03 12:54:10|198.37|195.97|198.22|195.82|198.59|196.19|198.22|195.82|0
1651582460000|2022-05-03 12:54:20|197.93|195.53|197.93|195.53|197.93|195.53|197.93|195.53|0
1651582470000|2022-05-03 12:54:30|197.79|195.39|197.64|195.24|197.79|195.39|197.64|195.24|0
1651582480000|2022-05-03 12:54:40|197.5|195.1|197.5|195.1|197.64|195.24|197.5|195.1|0
1651582490000|2022-05-03 12:54:50|197.64|195.24|197.64|195.24|197.64|195.24|197.57|195.17|0
1651582500000|2022-05-03 12:55:00|197.57|195.17|197.21|194.81|197.64|195.24|197.21|194.81|0
1651582510000|2022-05-03 12:55:10|197.14|194.74|197.06|194.66|197.14|194.74|197.06|194.66|0
1651582520000|2022-05-03 12:55:20|196.92|194.52|196.48|194.08|196.92|194.52|196.48|194.08|0
1651582530000|2022-05-03 12:55:30|196.34|193.94|196.34|193.94|196.34|193.94|196.34|193.94|0
1651582540000|2022-05-03 12:55:40|196.19|193.79|196.34|193.94|196.34|193.94|196.19|193.79|0
1651582550000|2022-05-03 12:55:50|196.48|194.08|196.48|194.08|196.48|194.08|196.48|194.08|0
1651582560000|2022-05-03 12:56:00|196.77|194.37|196.92|194.52|196.92|194.52|196.77|194.37|0
1651582570000|2022-05-03 12:56:10|197.21|194.81|197.35|194.95|197.35|194.95|197.06|194.66|0
1651582580000|2022-05-03 12:56:20|197.21|194.81|197.35|194.95|197.5|195.1|197.21|194.81|0
1651582590000|2022-05-03 12:56:30|197.21|194.81|196.91|194.51|197.21|194.81|196.91|194.51|0
1651582600000|2022-05-03 12:56:40|197.06|194.66|196.77|194.37|197.06|194.66|196.77|194.37|0
1651582610000|2022-05-03 12:56:50|196.91|194.51|197.66|195.26|197.66|195.26|196.62|194.22|0
1651582620000|2022-05-03 12:57:00|197.73|195.33|196.87|194.47|198.02|195.62|196.87|194.47|0
1651582630000|2022-05-03 12:57:10|197.02|194.62|197.02|194.62|197.02|194.62|197.02|194.62|0
1651582640000|2022-05-03 12:57:20|196.87|194.47|197.45|195.05|197.45|195.05|196.87|194.47|0
1651582650000|2022-05-03 12:57:30|197.89|195.49|197.03|194.63|197.89|195.49|197.03|194.63|0
1651582660000|2022-05-03 12:57:40|196.88|194.48|197.1|194.7|197.17|194.77|196.88|194.48|0
1651582670000|2022-05-03 12:57:50|197.39|194.99|197.46|195.06|197.46|195.06|197.32|194.92|0
1651582680000|2022-05-03 12:58:00|197.61|195.21|197.17|194.77|197.61|195.21|197.17|194.77|0
1651582690000|2022-05-03 12:58:10|197.25|194.85|197.17|194.77|197.32|194.92|197.17|194.77|0
1651582700000|2022-05-03 12:58:20|197.46|195.06|197.61|195.21|197.61|195.21|197.46|195.06|0
1651582710000|2022-05-03 12:58:30|197.54|195.14|197.25|194.85|197.54|195.14|197.25|194.85|0
1651582720000|2022-05-03 12:58:40|197.03|194.63|197.03|194.63|197.03|194.63|196.88|194.48|0
1651582730000|2022-05-03 12:58:50|197.25|194.85|196.96|194.56|197.25|194.85|196.96|194.56|0
1651582740000|2022-05-03 12:59:00|196.88|194.48|196.81|194.41|196.88|194.48|196.74|194.34|0
1651582750000|2022-05-03 12:59:10|196.88|194.48|197.03|194.63|197.03|194.63|196.88|194.48|0
1651582760000|2022-05-03 12:59:20|197.17|194.77|196.88|194.48|197.17|194.77|196.88|194.48|0
1651582770000|2022-05-03 12:59:30|196.59|194.19|196.3|193.9|196.59|194.19|196.3|193.9|0
1651582780000|2022-05-03 12:59:40|196.23|193.83|196.23|193.83|196.23|193.83|196.23|193.83|0
1651582790000|2022-05-03 12:59:50|196.3|193.9|196.44|194.04|196.44|194.04|196.3|193.9|0
1651582800000|2022-05-03 13:00:00|196.15|193.75|196.15|193.75|196.15|193.75|196.08|193.68|0
1651582810000|2022-05-03 13:00:10|196.3|193.9|196.15|193.75|196.3|193.9|196.01|193.61|0
1651582820000|2022-05-03 13:00:20|196.3|193.9|196.15|193.75|196.3|193.9|196.15|193.75|0
1651582830000|2022-05-03 13:00:30|196.01|193.61|196.15|193.75|196.15|193.75|195.86|193.46|0
1651582840000|2022-05-03 13:00:40|196.3|193.9|196.15|193.75|196.3|193.9|196.15|193.75|0
1651582850000|2022-05-03 13:00:50|196.3|193.9|196.59|194.19|196.59|194.19|196.3|193.9|0
1651582860000|2022-05-03 13:01:00|196.73|194.33|196.88|194.48|196.88|194.48|196.73|194.33|0
1651582870000|2022-05-03 13:01:10|196.73|194.33|197.17|194.77|197.32|194.92|196.73|194.33|0
1651582880000|2022-05-03 13:01:20|197.02|194.62|196.88|194.48|197.02|194.62|196.88|194.48|0
1651582890000|2022-05-03 13:01:30|197.17|194.77|197.17|194.77|197.17|194.77|197.02|194.62|0
1651582900000|2022-05-03 13:01:40|197.02|194.62|197.1|194.7|197.17|194.77|197.02|194.62|0
1651582910000|2022-05-03 13:01:50|197.02|194.62|197.46|195.06|197.46|195.06|197.02|194.62|0
1651582920000|2022-05-03 13:02:00|198.04|195.64|197.75|195.35|198.04|195.64|197.75|195.35|0
1651582930000|2022-05-03 13:02:10|197.9|195.5|198.04|195.64|198.04|195.64|197.9|195.5|0
1651582940000|2022-05-03 13:02:20|197.9|195.5|197.75|195.35|197.9|195.5|197.75|195.35|0
1651582950000|2022-05-03 13:02:30|197.9|195.5|197.9|195.5|197.9|195.5|197.9|195.5|0
1651582960000|2022-05-03 13:02:40|197.75|195.35|197.68|195.28|197.75|195.35|197.68|195.28|0
1651582970000|2022-05-03 13:02:50|197.46|195.06|197.24|194.84|197.46|195.06|197.17|194.77|0
1651582980000|2022-05-03 13:03:00|197.31|194.91|197.75|195.35|197.75|195.35|197.31|194.91|0
1651582990000|2022-05-03 13:03:10|197.9|195.5|197.6|195.2|197.9|195.5|197.6|195.2|0
1651583000000|2022-05-03 13:03:20|197.75|195.35|197.75|195.35|197.9|195.5|197.75|195.35|0
1651583010000|2022-05-03 13:03:30|197.83|195.43|197.9|195.5|197.9|195.5|197.75|195.35|0
1651583020000|2022-05-03 13:03:40|197.75|195.35|197.75|195.35|197.9|195.5|197.75|195.35|0
1651583030000|2022-05-03 13:03:50|197.68|195.28|197.53|195.13|197.75|195.35|197.53|195.13|0
1651583040000|2022-05-03 13:04:00|197.6|195.2|197.9|195.5|197.9|195.5|197.6|195.2|0
1651583050000|2022-05-03 13:04:10|198.12|195.72|197.9|195.5|198.19|195.79|197.9|195.5|0
1651583060000|2022-05-03 13:04:20|197.75|195.35|197.75|195.35|197.9|195.5|197.75|195.35|0
1651583070000|2022-05-03 13:04:30|197.89|195.49|197.89|195.49|197.89|195.49|197.75|195.35|0
1651583080000|2022-05-03 13:04:40|197.75|195.35|197.46|195.06|197.75|195.35|197.46|195.06|0
1651583090000|2022-05-03 13:04:50|197.75|195.35|197.46|195.06|197.75|195.35|197.46|195.06|0
1651583100000|2022-05-03 13:05:00|197.17|194.77|197.17|194.77|197.17|194.77|196.87|194.47|0
1651583110000|2022-05-03 13:05:10|197.31|194.91|197.17|194.77|197.46|195.06|197.17|194.77|0
1651583120000|2022-05-03 13:05:20|196.95|194.55|196.87|194.47|197.02|194.62|196.87|194.47|0
1651583130000|2022-05-03 13:05:30|197.02|194.62|196.87|194.47|197.02|194.62|196.87|194.47|0
1651583140000|2022-05-03 13:05:40|196.95|194.55|197.31|194.91|197.31|194.91|196.95|194.55|0
1651583150000|2022-05-03 13:05:50|197.24|194.84|197.39|194.99|197.46|195.06|197.24|194.84|0
1651583160000|2022-05-03 13:06:00|197.31|194.91|197.16|194.76|197.39|194.99|197.16|194.76|0
1651583170000|2022-05-03 13:06:10|197.31|194.91|196.87|194.47|197.31|194.91|196.87|194.47|0
1651583180000|2022-05-03 13:06:20|197.02|194.62|196.73|194.33|197.02|194.62|196.73|194.33|0
1651583190000|2022-05-03 13:06:30|196.87|194.47|196.58|194.18|196.87|194.47|196.58|194.18|0
1651583200000|2022-05-03 13:06:40|196.73|194.33|196.8|194.4|196.8|194.4|196.73|194.33|0
1651583210000|2022-05-03 13:06:50|196.73|194.33|196.87|194.47|197.02|194.62|196.73|194.33|0
1651583220000|2022-05-03 13:07:00|196.73|194.33|196.58|194.18|196.73|194.33|196.58|194.18|0
1651583230000|2022-05-03 13:07:10|196.73|194.33|196.87|194.47|196.87|194.47|196.73|194.33|0
1651583240000|2022-05-03 13:07:20|196.73|194.33|196.58|194.18|196.73|194.33|196.58|194.18|0
1651583250000|2022-05-03 13:07:30|196.73|194.33|197.02|194.62|197.02|194.62|196.73|194.33|0
1651583260000|2022-05-03 13:07:40|197.31|194.91|197.75|195.35|197.75|195.35|197.31|194.91|0
1651583270000|2022-05-03 13:07:50|197.6|195.2|197.6|195.2|197.75|195.35|197.6|195.2|0
1651583280000|2022-05-03 13:08:00|197.75|195.35|197.68|195.28|197.75|195.35|197.6|195.2|0
1651583290000|2022-05-03 13:08:10|197.75|195.35|197.31|194.91|197.75|195.35|197.31|194.91|0
1651583300000|2022-05-03 13:08:20|197.6|195.2|197.89|195.49|197.89|195.49|197.6|195.2|0
1651583310000|2022-05-03 13:08:30|198.04|195.64|197.89|195.49|198.04|195.64|197.89|195.49|0
1651583320000|2022-05-03 13:08:40|198.18|195.78|198.04|195.64|198.18|195.78|198.04|195.64|0
1651583330000|2022-05-03 13:08:50|198.11|195.71|198.04|195.64|198.18|195.78|198.04|195.64|0
1651583340000|2022-05-03 13:09:00|197.89|195.49|197.89|195.49|197.97|195.57|197.74|195.34|0
1651583350000|2022-05-03 13:09:10|198.04|195.64|198.04|195.64|198.04|195.64|197.89|195.49|0
1651583360000|2022-05-03 13:09:20|197.89|195.49|197.89|195.49|197.89|195.49|197.89|195.49|0
1651583370000|2022-05-03 13:09:30|198.04|195.64|197.74|195.34|198.04|195.64|197.74|195.34|0
1651583380000|2022-05-03 13:09:40|197.31|194.91|197.24|194.84|197.31|194.91|197.16|194.76|0
1651583390000|2022-05-03 13:09:50|197.31|194.91|197.16|194.76|197.31|194.91|197.16|194.76|0
1651583400000|2022-05-03 13:10:00|197.09|194.69|197.16|194.76|197.16|194.76|197.01|194.61|0
1651583410000|2022-05-03 13:10:10|197.31|194.91|197.16|194.76|197.31|194.91|197.16|194.76|0
1651583420000|2022-05-03 13:10:20|197.31|194.91|197.45|195.05|197.6|195.2|197.31|194.91|0
1651583430000|2022-05-03 13:10:30|197.31|194.91|197.31|194.91|197.45|195.05|197.31|194.91|0
1651583440000|2022-05-03 13:10:40|197.16|194.76|197.01|194.61|197.24|194.84|197.01|194.61|0
1651583450000|2022-05-03 13:10:50|197.16|194.76|197.74|195.34|197.74|195.34|197.16|194.76|0
1651583460000|2022-05-03 13:11:00|197.89|195.49|198.03|195.63|198.03|195.63|197.89|195.49|0
1651583470000|2022-05-03 13:11:10|197.89|195.49|197.67|195.27|197.89|195.49|197.67|195.27|0
1651583480000|2022-05-03 13:11:20|197.74|195.34|197.3|194.9|197.74|195.34|197.3|194.9|0
1651583490000|2022-05-03 13:11:30|197.23|194.83|197.45|195.05|197.45|195.05|197.23|194.83|0
1651583500000|2022-05-03 13:11:40|197.3|194.9|197.3|194.9|197.3|194.9|197.16|194.76|0
1651583510000|2022-05-03 13:11:50|197.45|195.05|197.38|194.98|197.45|195.05|197.3|194.9|0
1651583520000|2022-05-03 13:12:00|197.6|195.2|197.45|195.05|197.74|195.34|197.45|195.05|0
1651583530000|2022-05-03 13:12:10|197.01|194.61|197.45|195.05|197.45|195.05|197.01|194.61|0
1651583540000|2022-05-03 13:12:20|197.59|195.19|197.59|195.19|197.67|195.27|197.59|195.19|0
1651583550000|2022-05-03 13:12:30|197.45|195.05|197.59|195.19|197.59|195.19|197.45|195.05|0
1651583560000|2022-05-03 13:12:40|197.74|195.34|197.89|195.49|197.89|195.49|197.74|195.34|0
1651583570000|2022-05-03 13:12:50|197.74|195.34|197.59|195.19|197.89|195.49|197.59|195.19|0
1651583580000|2022-05-03 13:13:00|197.74|195.34|197.89|195.49|197.89|195.49|197.74|195.34|0
1651583590000|2022-05-03 13:13:10|198.03|195.63|198.03|195.63|198.18|195.78|198.03|195.63|0
1651583600000|2022-05-03 13:13:20|197.74|195.34|197.82|195.42|197.82|195.42|197.74|195.34|0
1651583610000|2022-05-03 13:13:30|197.89|195.49|197.59|195.19|197.89|195.49|197.59|195.19|0
1651583620000|2022-05-03 13:13:40|197.45|195.05|197.59|195.19|197.59|195.19|197.45|195.05|0
1651583630000|2022-05-03 13:13:50|197.45|195.05|197.45|195.05|197.45|195.05|197.3|194.9|0
1651583640000|2022-05-03 13:14:00|197.3|194.9|197.3|194.9|197.45|195.05|197.3|194.9|0
1651583650000|2022-05-03 13:14:10|197.45|195.05|197.74|195.34|197.74|195.34|197.45|195.05|0
1651583660000|2022-05-03 13:14:20|197.59|195.19|197.88|195.48|197.88|195.48|197.59|195.19|0
1651583670000|2022-05-03 13:14:30|198.03|195.63|197.96|195.56|198.03|195.63|197.96|195.56|0
1651583680000|2022-05-03 13:14:40|197.88|195.48|197.88|195.48|197.88|195.48|197.74|195.34|0
1651583690000|2022-05-03 13:14:50|198.18|195.78|198.03|195.63|198.18|195.78|198.03|195.63|0
1651583700000|2022-05-03 13:15:00|198.11|195.71|198.03|195.63|198.18|195.78|198.03|195.63|0
1651583710000|2022-05-03 13:15:10|198.18|195.78|198.61|196.21|198.61|196.21|198.18|195.78|0
1651583720000|2022-05-03 13:15:20|198.76|196.36|198.61|196.21|198.76|196.36|198.61|196.21|0
1651583730000|2022-05-03 13:15:30|198.47|196.07|198.61|196.21|198.76|196.36|198.47|196.07|0
1651583740000|2022-05-03 13:15:40|198.47|196.07|198.61|196.21|198.61|196.21|198.47|196.07|0
1651583750000|2022-05-03 13:15:50|198.76|196.36|198.76|196.36|198.76|196.36|198.76|196.36|0
1651583760000|2022-05-03 13:16:00|198.69|196.29|198.61|196.21|198.76|196.36|198.61|196.21|0
1651583770000|2022-05-03 13:16:10|198.76|196.36|198.76|196.36|198.76|196.36|198.76|196.36|0
1651583780000|2022-05-03 13:16:20|198.69|196.29|198.61|196.21|198.69|196.29|198.47|196.07|0
1651583790000|2022-05-03 13:16:30|198.69|196.29|198.54|196.14|198.69|196.29|198.47|196.07|0
1651583800000|2022-05-03 13:16:40|198.61|196.21|198.47|196.07|198.61|196.21|198.47|196.07|0
1651583810000|2022-05-03 13:16:50|198.4|196|198.47|196.07|198.54|196.14|198.4|196|0
1651583820000|2022-05-03 13:17:00|198.61|196.21|198.76|196.36|198.76|196.36|198.61|196.21|0
1651583830000|2022-05-03 13:17:10|198.61|196.21|198.76|196.36|198.76|196.36|198.61|196.21|0
1651583840000|2022-05-03 13:17:20|198.61|196.21|198.61|196.21|198.61|196.21|198.61|196.21|0
1651583850000|2022-05-03 13:17:30|198.76|196.36|198.46|196.06|198.9|196.5|198.46|196.06|0
1651583860000|2022-05-03 13:17:40|198.61|196.21|198.54|196.14|198.61|196.21|198.54|196.14|0
1651583870000|2022-05-03 13:17:50|198.61|196.21|198.32|195.92|198.61|196.21|198.17|195.77|0
1651583880000|2022-05-03 13:18:00|198.17|195.77|198.17|195.77|198.17|195.77|198.17|195.77|0
1651583890000|2022-05-03 13:18:10|198.03|195.63|197.88|195.48|198.03|195.63|197.88|195.48|0
1651583900000|2022-05-03 13:18:20|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1651583910000|2022-05-03 13:18:30|197.59|195.19|197.44|195.04|197.59|195.19|197.3|194.9|0
1651583920000|2022-05-03 13:18:40|197.3|194.9|197.3|194.9|197.3|194.9|197.15|194.75|0
1651583930000|2022-05-03 13:18:50|197.44|195.04|197.3|194.9|197.44|195.04|197.3|194.9|0
1651583940000|2022-05-03 13:19:00|197.15|194.75|197|194.6|197.15|194.75|197|194.6|0
1651583960000|2022-05-03 13:19:20|197.08|194.68|197.59|195.19|197.59|195.19|197.08|194.68|0
1651583970000|2022-05-03 13:19:30|198.02|195.62|197.88|195.48|198.02|195.62|197.88|195.48|0
1651583980000|2022-05-03 13:19:40|198.02|195.62|198.02|195.62|198.17|195.77|198.02|195.62|0
1651583990000|2022-05-03 13:19:50|198.17|195.77|198.32|195.92|198.32|195.92|198.02|195.62|0
1651584000000|2022-05-03 13:20:00|198.39|195.99|198.17|195.77|198.39|195.99|198.17|195.77|0
1651584010000|2022-05-03 13:20:10|198.02|195.62|198.46|196.06|198.46|196.06|198.02|195.62|0
1651584020000|2022-05-03 13:20:20|198.32|195.92|198.17|195.77|198.32|195.92|198.17|195.77|0
1651584030000|2022-05-03 13:20:30|197.88|195.48|197.88|195.48|197.88|195.48|197.73|195.33|0
1651584040000|2022-05-03 13:20:40|198.02|195.62|197.95|195.55|198.02|195.62|197.88|195.48|0
1651584050000|2022-05-03 13:20:50|197.88|195.48|198.32|195.92|198.32|195.92|197.88|195.48|0
1651584060000|2022-05-03 13:21:00|198.46|196.06|198.31|195.91|198.46|196.06|198.31|195.91|0
1651584070000|2022-05-03 13:21:10|198.61|196.21|198.46|196.06|198.61|196.21|198.46|196.06|0
1651584080000|2022-05-03 13:21:20|198.61|196.21|198.61|196.21|198.61|196.21|198.61|196.21|0
1651584090000|2022-05-03 13:21:30|198.75|196.35|198.9|196.5|198.9|196.5|198.75|196.35|0
1651584100000|2022-05-03 13:21:40|198.75|196.35|198.9|196.5|198.9|196.5|198.75|196.35|0
1651584110000|2022-05-03 13:21:50|199.19|196.79|199.19|196.79|199.19|196.79|199.12|196.72|0
1651584120000|2022-05-03 13:22:00|198.9|196.5|198.9|196.5|199.05|196.65|198.9|196.5|0
1651584130000|2022-05-03 13:22:10|199.05|196.65|199.19|196.79|199.19|196.79|199.04|196.64|0
1651584140000|2022-05-03 13:22:20|199.34|196.94|199.63|197.23|199.63|197.23|199.34|196.94|0
1651584150000|2022-05-03 13:22:30|199.48|197.08|199.48|197.08|199.48|197.08|199.34|196.94|0
1651584160000|2022-05-03 13:22:40|199.56|197.16|199.78|197.38|199.78|197.38|199.56|197.16|0
1651584180000|2022-05-03 13:23:00|199.63|197.23|199.78|197.38|199.78|197.38|199.63|197.23|0
1651584190000|2022-05-03 13:23:10|199.85|197.45|199.92|197.52|199.92|197.52|199.85|197.45|0
1651584200000|2022-05-03 13:23:20|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1651584210000|2022-05-03 13:23:30|199.63|197.23|199.48|197.08|199.63|197.23|199.48|197.08|0
1651584220000|2022-05-03 13:23:40|199.63|197.23|199.63|197.23|199.63|197.23|199.48|197.08|0
1651584230000|2022-05-03 13:23:50|199.48|197.08|199.63|197.23|199.63|197.23|199.48|197.08|0
1651584240000|2022-05-03 13:24:00|199.48|197.08|199.19|196.79|199.48|197.08|199.19|196.79|0
1651584250000|2022-05-03 13:24:10|199.04|196.64|199.12|196.72|199.12|196.72|199.04|196.64|0
1651584260000|2022-05-03 13:24:20|199.04|196.64|199.19|196.79|199.34|196.94|199.04|196.64|0
1651584270000|2022-05-03 13:24:30|199.27|196.87|198.9|196.5|199.27|196.87|198.9|196.5|0
1651584280000|2022-05-03 13:24:40|198.97|196.57|198.75|196.35|198.97|196.57|198.75|196.35|0
1651584290000|2022-05-03 13:24:50|198.53|196.13|198.6|196.2|198.6|196.2|198.31|195.91|0
1651584300000|2022-05-03 13:25:00|198.9|196.5|199.77|197.37|199.77|197.37|198.9|196.5|0
1651584310000|2022-05-03 13:25:10|199.63|197.23|199.7|197.3|199.7|197.3|199.63|197.23|0
1651584320000|2022-05-03 13:25:20|199.63|197.23|199.77|197.37|199.85|197.45|199.63|197.23|0
1651584330000|2022-05-03 13:25:30|200.07|197.67|199.92|197.52|200.07|197.67|199.92|197.52|0
1651584340000|2022-05-03 13:25:40|199.77|197.37|200.07|197.67|200.07|197.67|199.77|197.37|0
1651584350000|2022-05-03 13:25:50|200|197.6|200.07|197.67|200.07|197.67|200|197.6|0
1651584360000|2022-05-03 13:26:00|200.21|197.81|199.77|197.37|200.21|197.81|199.77|197.37|0
1651584370000|2022-05-03 13:26:10|200.07|197.67|200.36|197.96|200.36|197.96|200.07|197.67|0
1651584380000|2022-05-03 13:26:20|200.66|198.26|200.51|198.11|200.8|198.4|200.51|198.11|0
1651584390000|2022-05-03 13:26:30|200.66|198.26|201.1|198.7|201.1|198.7|200.66|198.26|0
1651584400000|2022-05-03 13:26:40|201.54|199.14|201.24|198.84|201.54|199.14|201.17|198.77|0
1651584410000|2022-05-03 13:26:50|201.39|198.99|201.24|198.84|201.39|198.99|201.24|198.84|0
1651584420000|2022-05-03 13:27:00|201.32|198.92|201.1|198.7|201.32|198.92|201.1|198.7|0
1651584430000|2022-05-03 13:27:10|200.95|198.55|201.24|198.84|201.24|198.84|200.95|198.55|0
1651584440000|2022-05-03 13:27:20|201.17|198.77|201.1|198.7|201.17|198.77|201.1|198.7|0
1651584450000|2022-05-03 13:27:30|201.24|198.84|200.8|198.4|201.24|198.84|200.8|198.4|0
1651584460000|2022-05-03 13:27:40|201.39|198.99|201.39|198.99|201.39|198.99|201.32|198.92|0
1651584470000|2022-05-03 13:27:50|201.32|198.92|201.54|199.14|201.54|199.14|201.32|198.92|0
1651584480000|2022-05-03 13:28:00|201.69|199.29|201.83|199.43|201.83|199.43|201.69|199.29|0
1651584490000|2022-05-03 13:28:10|201.39|198.99|200.95|198.55|201.39|198.99|200.95|198.55|0
1651584500000|2022-05-03 13:28:20|200.8|198.4|200.95|198.55|200.95|198.55|200.65|198.25|0
1651584510000|2022-05-03 13:28:30|201.24|198.84|201.24|198.84|201.39|198.99|201.24|198.84|0
1651584520000|2022-05-03 13:28:40|201.32|198.92|201.09|198.69|201.32|198.92|201.09|198.69|0
1651584530000|2022-05-03 13:28:50|200.95|198.55|200.73|198.33|200.95|198.55|200.73|198.33|0
1651584540000|2022-05-03 13:29:00|200.65|198.25|199.92|197.52|200.65|198.25|199.92|197.52|0
1651584550000|2022-05-03 13:29:10|200.21|197.81|200.36|197.96|200.36|197.96|200.21|197.81|0
1651584560000|2022-05-03 13:29:20|200.43|198.03|200.65|198.25|200.65|198.25|200.43|198.03|0
1651584570000|2022-05-03 13:29:30|200.58|198.18|199.62|197.22|200.58|198.18|199.62|197.22|0
1651584580000|2022-05-03 13:29:40|199.48|197.08|199.62|197.22|199.62|197.22|199.48|197.08|0
1651584590000|2022-05-03 13:29:50|199.77|197.37|198.74|196.34|199.77|197.37|198.74|196.34|0
1651584600000|2022-05-03 13:30:00|198.31|195.91|199.33|196.93|200.06|197.66|198.31|195.91|0
1651584610000|2022-05-03 13:30:10|199.26|196.86|201.39|198.99|201.39|198.99|199.26|196.86|0
1651584620000|2022-05-03 13:30:20|200.8|198.4|199.48|197.08|200.8|198.4|199.33|196.93|0
1651584630000|2022-05-03 13:30:30|200.21|197.81|201.54|199.14|201.54|199.14|199.33|196.93|0
1651584640000|2022-05-03 13:30:40|202.42|200.02|201.98|199.58|202.72|200.32|201.98|199.58|0
1651584650000|2022-05-03 13:30:50|202.13|199.73|202.72|200.32|202.72|200.32|201.98|199.58|0
1651584660000|2022-05-03 13:31:00|202.13|199.73|202.42|200.02|202.42|200.02|201.98|199.58|0
1651584670000|2022-05-03 13:31:10|202.72|200.32|202.13|199.73|202.87|200.47|202.13|199.73|0
1651584680000|2022-05-03 13:31:20|202.27|199.87|202.13|199.73|202.72|200.32|202.13|199.73|0
1651584690000|2022-05-03 13:31:30|202.27|199.87|202.12|199.72|202.27|199.87|201.53|199.13|0
1651584700000|2022-05-03 13:31:40|203.01|200.61|203.76|201.36|203.9|201.5|203.01|200.61|0
1651584710000|2022-05-03 13:31:50|204.8|202.4|204.2|201.8|204.8|202.4|204.2|201.8|0
1651584720000|2022-05-03 13:32:00|203.9|201.5|202.42|200.02|204.35|201.95|202.42|200.02|0
1651584730000|2022-05-03 13:32:10|201.53|199.13|201.09|198.69|201.53|199.13|200.65|198.25|0
1651584740000|2022-05-03 13:32:20|201.24|198.84|200.5|198.1|201.83|199.43|200.5|198.1|0
1651584750000|2022-05-03 13:32:30|199.62|197.22|198.89|196.49|199.62|197.22|198.89|196.49|0
1651584760000|2022-05-03 13:32:40|198.45|196.05|198.74|196.34|199.11|196.71|198.45|196.05|0
1651584770000|2022-05-03 13:32:50|198.45|196.05|197.72|195.32|198.45|196.05|197.72|195.32|0
1651584780000|2022-05-03 13:33:00|197.57|195.17|198.3|195.9|198.3|195.9|197.43|195.03|0
1651584790000|2022-05-03 13:33:10|198.01|195.61|198.16|195.76|198.3|195.9|197.57|195.17|0
1651584800000|2022-05-03 13:33:20|198.01|195.61|198.59|196.19|198.59|196.19|197.72|195.32|0
1651584810000|2022-05-03 13:33:30|199.18|196.78|197.43|195.03|199.18|196.78|197.43|195.03|0
1651584820000|2022-05-03 13:33:40|196.55|194.15|196.99|194.59|196.99|194.59|196.26|193.86|0
1651584830000|2022-05-03 13:33:50|196.7|194.3|197.28|194.88|197.28|194.88|196.19|193.79|0
1651584840000|2022-05-03 13:34:00|196.99|194.59|196.26|193.86|196.99|194.59|196.26|193.86|0
1651584850000|2022-05-03 13:34:10|196.12|193.72|195.39|192.99|196.12|193.72|194.81|192.41|0
1651584860000|2022-05-03 13:34:20|195.76|193.36|195.25|192.85|196.26|193.86|195.25|192.85|0
1651584870000|2022-05-03 13:34:30|194.81|192.41|194.52|192.12|195.25|192.85|194.52|192.12|0
1651584880000|2022-05-03 13:34:40|195.68|193.28|196.12|193.72|196.12|193.72|195.68|193.28|0
1651584890000|2022-05-03 13:34:50|196.26|193.86|195.97|193.57|196.26|193.86|195.83|193.43|0
1651584900000|2022-05-03 13:35:00|196.55|194.15|197.86|195.46|197.86|195.46|196.55|194.15|0
1651584910000|2022-05-03 13:35:10|198.59|196.19|199.03|196.63|199.03|196.63|198.59|196.19|0
1651584920000|2022-05-03 13:35:20|198.88|196.48|198.15|195.75|199.18|196.78|198.15|195.75|0
1651584930000|2022-05-03 13:35:30|197.72|195.32|198.59|196.19|198.59|196.19|197.72|195.32|0
1651584940000|2022-05-03 13:35:40|198.74|196.34|198.45|196.05|198.74|196.34|198.45|196.05|0
1651584950000|2022-05-03 13:35:50|199.25|196.85|200.2|197.8|200.35|197.95|199.25|196.85|0
1651584960000|2022-05-03 13:36:00|199.47|197.07|200.2|197.8|200.2|197.8|199.32|196.92|0
1651584970000|2022-05-03 13:36:10|199.91|197.51|198.88|196.48|199.91|197.51|198.88|196.48|0
1651584980000|2022-05-03 13:36:20|197.86|195.46|197.57|195.17|197.86|195.46|197.57|195.17|0
1651584990000|2022-05-03 13:36:30|196.84|194.44|197.71|195.31|198.01|195.61|196.84|194.44|0
1651585000000|2022-05-03 13:36:40|198.3|195.9|199.76|197.36|199.76|197.36|198.3|195.9|0
1651585010000|2022-05-03 13:36:50|201.09|198.69|202.41|200.01|202.56|200.16|201.09|198.69|0
1651585020000|2022-05-03 13:37:00|203.16|200.76|204.05|201.65|204.79|202.39|203.16|200.76|0
1651585030000|2022-05-03 13:37:10|204.64|202.24|204.79|202.39|205.39|202.99|204.64|202.24|0
1651585040000|2022-05-03 13:37:20|205.24|202.84|204.05|201.65|205.24|202.84|204.05|201.65|0
1651585050000|2022-05-03 13:37:30|203.16|200.76|202.64|200.24|203.16|200.76|202.41|200.01|0
1651585060000|2022-05-03 13:37:40|202.86|200.46|203.23|200.83|203.23|200.83|202.71|200.31|0
1651585070000|2022-05-03 13:37:50|203.45|201.05|204.34|201.94|204.49|202.09|203.45|201.05|0
1651585080000|2022-05-03 13:38:00|204.64|202.24|203.15|200.75|204.94|202.54|203.15|200.75|0
1651585090000|2022-05-03 13:38:10|202.34|199.94|201.38|198.98|202.34|199.94|201.23|198.83|0
1651585100000|2022-05-03 13:38:20|201.82|199.42|201.67|199.27|202.41|200.01|201.67|199.27|0
1651585110000|2022-05-03 13:38:30|203.01|200.61|203.01|200.61|203.9|201.5|203.01|200.61|0
1651585120000|2022-05-03 13:38:40|202.56|200.16|203.01|200.61|203.15|200.75|202.27|199.87|0
1651585130000|2022-05-03 13:38:50|203.45|201.05|204.64|202.24|204.64|202.24|203.45|201.05|0
1651585140000|2022-05-03 13:39:00|204.49|202.09|204.34|201.94|205.09|202.69|204.34|201.94|0
1651585150000|2022-05-03 13:39:10|204.19|201.79|202.26|199.86|204.19|201.79|202.26|199.86|0
1651585160000|2022-05-03 13:39:20|200.49|198.09|201.38|198.98|201.38|198.98|200.49|198.09|0
1651585170000|2022-05-03 13:39:30|200.49|198.09|201.82|199.42|202.12|199.72|200.2|197.8|0
1651585180000|2022-05-03 13:39:40|203.15|200.75|203.6|201.2|203.6|201.2|203.15|200.75|0
1651585190000|2022-05-03 13:39:50|203.75|201.35|205.24|202.84|205.24|202.84|203.75|201.35|0
1651585200000|2022-05-03 13:40:00|204.49|202.09|203.89|201.49|204.49|202.09|203.23|200.83|0
1651585210000|2022-05-03 13:40:10|202.71|200.31|204.04|201.64|204.04|201.64|202.71|200.31|0
1651585220000|2022-05-03 13:40:20|204.94|202.54|204.04|201.64|204.94|202.54|204.04|201.64|0
1651585230000|2022-05-03 13:40:30|203.6|201.2|203.3|200.9|203.6|201.2|203.3|200.9|0
1651585240000|2022-05-03 13:40:40|203.45|201.05|202.41|200.01|203.45|201.05|202.26|199.86|0
1651585250000|2022-05-03 13:40:50|202.26|199.86|202.41|200.01|202.41|200.01|202.26|199.86|0
1651585260000|2022-05-03 13:41:00|201.38|198.98|203.3|200.9|203.3|200.9|201.38|198.98|0
1651585270000|2022-05-03 13:41:10|203.15|200.75|202.71|200.31|203.45|201.05|202.71|200.31|0
1651585280000|2022-05-03 13:41:20|202.85|200.45|204.34|201.94|204.34|201.94|202.85|200.45|0
1651585290000|2022-05-03 13:41:30|204.19|201.79|202.11|199.71|204.19|201.79|202.11|199.71|0
1651585300000|2022-05-03 13:41:40|201.82|199.42|202.11|199.71|202.11|199.71|201.67|199.27|0
1651585310000|2022-05-03 13:41:50|201.52|199.12|201.82|199.42|202.26|199.86|201.52|199.12|0
1651585320000|2022-05-03 13:42:00|202.11|199.71|200.34|197.94|202.11|199.71|200.05|197.65|0
1651585330000|2022-05-03 13:42:10|199.83|197.43|198.88|196.48|199.83|197.43|198.88|196.48|0
1651585340000|2022-05-03 13:42:20|199.61|197.21|200.2|197.8|200.2|197.8|199.61|197.21|0
1651585350000|2022-05-03 13:42:30|199.76|197.36|201.37|198.97|201.67|199.27|199.76|197.36|0
1651585360000|2022-05-03 13:42:40|201.67|199.27|200.05|197.65|201.67|199.27|200.05|197.65|0
1651585370000|2022-05-03 13:42:50|198.15|195.75|197.93|195.53|198.15|195.75|197.12|194.72|0
1651585380000|2022-05-03 13:43:00|198.29|195.89|200.05|197.65|200.05|197.65|197.85|195.45|0
1651585390000|2022-05-03 13:43:10|200.34|197.94|201.23|198.83|202.11|199.71|200.34|197.94|0
1651585400000|2022-05-03 13:43:20|201.52|199.12|201.37|198.97|201.67|199.27|201.37|198.97|0
1651585410000|2022-05-03 13:43:30|201.52|199.12|200.64|198.24|201.96|199.56|200.64|198.24|0
1651585420000|2022-05-03 13:43:40|200.34|197.94|200.64|198.24|200.93|198.53|200.34|197.94|0
1651585430000|2022-05-03 13:43:50|200.78|198.38|200.64|198.24|201.45|199.05|200.64|198.24|0
1651585440000|2022-05-03 13:44:00|201.08|198.68|201.52|199.12|201.52|199.12|201.08|198.68|0
1651585450000|2022-05-03 13:44:10|200.78|198.38|200.49|198.09|200.93|198.53|200.49|198.09|0
1651585460000|2022-05-03 13:44:20|200.64|198.24|200.49|198.09|200.64|198.24|200.34|197.94|0
1651585470000|2022-05-03 13:44:30|199.9|197.5|199.31|196.91|199.9|197.5|199.31|196.91|0
1651585480000|2022-05-03 13:44:40|199.75|197.35|199.46|197.06|200.12|197.72|199.31|196.91|0
1651585490000|2022-05-03 13:44:50|200.93|198.53|202.11|199.71|202.11|199.71|200.93|198.53|0
1651585500000|2022-05-03 13:45:00|202.85|200.45|202.7|200.3|203.3|200.9|202.7|200.3|0
1651585510000|2022-05-03 13:45:10|203.15|200.75|203.89|201.49|203.89|201.49|203.15|200.75|0
1651585520000|2022-05-03 13:45:20|203.44|201.04|202.7|200.3|203.59|201.19|202.7|200.3|0
1651585530000|2022-05-03 13:45:30|202.93|200.53|203.15|200.75|203.15|200.75|202.7|200.3|0
1651585540000|2022-05-03 13:45:40|203.44|201.04|204.63|202.23|204.63|202.23|203.44|201.04|0
1651585550000|2022-05-03 13:45:50|206.43|204.03|208.08|205.68|208.08|205.68|206.28|203.88|0
1651585560000|2022-05-03 13:46:00|207.63|205.23|205.75|203.35|207.63|205.23|205.75|203.35|0
1651585570000|2022-05-03 13:46:10|206.43|204.03|207.33|204.93|207.48|205.08|206.43|204.03|0
1651585580000|2022-05-03 13:46:20|207.78|205.38|207.33|204.93|207.78|205.38|207.17|204.77|0
1651585590000|2022-05-03 13:46:30|206.72|204.32|207.17|204.77|207.93|205.53|206.72|204.32|0
1651585600000|2022-05-03 13:46:40|207.02|204.62|206.87|204.47|207.32|204.92|206.87|204.47|0
1651585610000|2022-05-03 13:46:50|206.57|204.17|207.02|204.62|207.02|204.62|206.57|204.17|0
1651585620000|2022-05-03 13:47:00|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1651585630000|2022-05-03 13:47:10|206.87|204.47|206.87|204.47|206.87|204.47|206.27|203.87|0
1651585640000|2022-05-03 13:47:20|206.95|204.55|206.27|203.87|206.95|204.55|206.27|203.87|0
1651585650000|2022-05-03 13:47:30|206.12|203.72|206.65|204.25|206.65|204.25|206.12|203.72|0
1651585660000|2022-05-03 13:47:40|206.57|204.17|206.27|203.87|206.87|204.47|206.27|203.87|0
1651585670000|2022-05-03 13:47:50|205.82|203.42|204.78|202.38|205.82|203.42|204.78|202.38|0
1651585680000|2022-05-03 13:48:00|204.86|202.46|204.78|202.38|205.38|202.98|204.78|202.38|0
1651585690000|2022-05-03 13:48:10|204.18|201.78|202.85|200.45|204.33|201.93|202.85|200.45|0
1651585700000|2022-05-03 13:48:20|201.66|199.26|202.4|200|202.4|200|201.66|199.26|0
1651585710000|2022-05-03 13:48:30|203.29|200.89|204.18|201.78|204.18|201.78|203.29|200.89|0
1651585720000|2022-05-03 13:48:40|204.48|202.08|204.18|201.78|204.48|202.08|204.03|201.63|0
1651585730000|2022-05-03 13:48:50|203.59|201.19|205.23|202.83|205.23|202.83|203.59|201.19|0
1651585740000|2022-05-03 13:49:00|205.97|203.57|206.42|204.02|206.42|204.02|205.82|203.42|0
1651585750000|2022-05-03 13:49:10|206.27|203.87|205.97|203.57|206.27|203.87|205.82|203.42|0
1651585760000|2022-05-03 13:49:20|206.2|203.8|205.23|202.83|206.2|203.8|205.23|202.83|0
1651585770000|2022-05-03 13:49:30|204.93|202.53|202.03|199.63|204.93|202.53|202.03|199.63|0
1651585780000|2022-05-03 13:49:40|202.4|200|201.66|199.26|202.4|200|201.66|199.26|0
1651585790000|2022-05-03 13:49:50|202.11|199.71|203.88|201.48|203.88|201.48|202.11|199.71|0
1651585800000|2022-05-03 13:50:00|204.48|202.08|205.82|203.42|205.82|203.42|204.48|202.08|0
1651585810000|2022-05-03 13:50:10|205.37|202.97|203.29|200.89|205.37|202.97|203.29|200.89|0
1651585820000|2022-05-03 13:50:20|201.07|198.67|201.51|199.11|201.51|199.11|200.19|197.79|0
1651585830000|2022-05-03 13:50:30|201.89|199.49|202.4|200|202.4|200|201.81|199.41|0
1651585840000|2022-05-03 13:50:40|202.99|200.59|202.55|200.15|202.99|200.59|202.55|200.15|0
1651585850000|2022-05-03 13:50:50|203.14|200.74|202.99|200.59|203.14|200.74|202.99|200.59|0
1651585860000|2022-05-03 13:51:00|203.29|200.89|203.44|201.04|203.73|201.33|203.29|200.89|0
1651585870000|2022-05-03 13:51:10|201.96|199.56|203.44|201.04|203.44|201.04|201.96|199.56|0
1651585880000|2022-05-03 13:51:20|202.55|200.15|202.4|200|202.7|200.3|202.25|199.85|0
1651585890000|2022-05-03 13:51:30|201.96|199.56|201.36|198.96|201.96|199.56|201.29|198.89|0
1651585900000|2022-05-03 13:51:40|199.89|197.49|199.53|197.13|200.04|197.64|199.53|197.13|0
1651585910000|2022-05-03 13:51:50|199.45|197.05|199.16|196.76|199.75|197.35|199.16|196.76|0
1651585920000|2022-05-03 13:52:00|199.38|196.98|198.43|196.03|199.38|196.98|198.43|196.03|0
1651585930000|2022-05-03 13:52:10|200.48|198.08|201.36|198.96|201.36|198.96|200.19|197.79|0
1651585940000|2022-05-03 13:52:20|202.1|199.7|202.1|199.7|202.25|199.85|201.07|198.67|0
1651585950000|2022-05-03 13:52:30|202.4|200|202.55|200.15|202.69|200.29|202.4|200|0
1651585960000|2022-05-03 13:52:40|202.1|199.7|202.4|200|202.4|200|202.1|199.7|0
1651585970000|2022-05-03 13:52:50|202.55|200.15|202.25|199.85|202.55|200.15|202.25|199.85|0
1651585980000|2022-05-03 13:53:00|202.55|200.15|203.73|201.33|204.18|201.78|202.55|200.15|0
1651585990000|2022-05-03 13:53:10|203.81|201.41|203.43|201.03|204.03|201.63|203.14|200.74|0
1651586000000|2022-05-03 13:53:20|202.4|200|201.2|198.8|202.4|200|201.2|198.8|0
1651586010000|2022-05-03 13:53:30|201.61|199.21|201.61|199.21|201.61|199.21|201.02|198.62|0
1651586020000|2022-05-03 13:53:40|201.76|199.36|202.21|199.81|202.21|199.81|201.76|199.36|0
1651586030000|2022-05-03 13:53:50|202.5|200.1|202.06|199.66|202.8|200.4|202.06|199.66|0
1651586040000|2022-05-03 13:54:00|201.76|199.36|201.32|198.92|201.76|199.36|200.87|198.47|0
1651586050000|2022-05-03 13:54:10|202.35|199.95|201.47|199.07|202.35|199.95|201.32|198.92|0
1651586060000|2022-05-03 13:54:20|202.06|199.66|201.47|199.07|202.06|199.66|200.87|198.47|0
1651586070000|2022-05-03 13:54:30|201.02|198.62|199.99|197.59|201.02|198.62|199.99|197.59|0
1651586080000|2022-05-03 13:54:40|199.4|197|199.25|196.85|199.4|197|198.81|196.41|0
1651586090000|2022-05-03 13:54:50|199.11|196.71|199.11|196.71|199.4|197|199.11|196.71|0
1651586100000|2022-05-03 13:55:00|199.25|196.85|198.08|195.68|199.25|196.85|198.08|195.68|0
1651586110000|2022-05-03 13:55:10|198.45|196.05|198.81|196.41|199.11|196.71|198.45|196.05|0
1651586120000|2022-05-03 13:55:20|198.96|196.56|198.67|196.27|198.96|196.56|198.67|196.27|0
1651586130000|2022-05-03 13:55:30|199.84|197.44|201.46|199.06|201.46|199.06|199.84|197.44|0
1651586140000|2022-05-03 13:55:40|201.91|199.51|201.02|198.62|202.06|199.66|201.02|198.62|0
1651586150000|2022-05-03 13:55:50|200.87|198.47|201.76|199.36|201.76|199.36|200.87|198.47|0
1651586160000|2022-05-03 13:56:00|201.61|199.21|201.46|199.06|201.61|199.21|201.46|199.06|0
1651586170000|2022-05-03 13:56:10|201.32|198.92|201.02|198.62|201.69|199.29|201.02|198.62|0
1651586180000|2022-05-03 13:56:20|200.72|198.32|197.06|194.66|200.72|198.32|197.06|194.66|0
1651586190000|2022-05-03 13:56:30|196.91|194.51|196.18|193.78|196.91|194.51|196.04|193.64|0
1651586200000|2022-05-03 13:56:40|196.62|194.22|197.64|195.24|198.08|195.68|196.62|194.22|0
1651586210000|2022-05-03 13:56:50|198.08|195.68|196.91|194.51|198.08|195.68|196.91|194.51|0
1651586220000|2022-05-03 13:57:00|196.76|194.36|196.47|194.07|196.76|194.36|196.47|194.07|0
1651586230000|2022-05-03 13:57:10|196.33|193.93|197.35|194.95|197.35|194.95|196.33|193.93|0
1651586240000|2022-05-03 13:57:20|197.79|195.39|197.79|195.39|197.93|195.53|197.49|195.09|0
1651586250000|2022-05-03 13:57:30|198.08|195.68|198.52|196.12|198.52|196.12|198.08|195.68|0
1651586260000|2022-05-03 13:57:40|198.66|196.26|198.74|196.34|198.74|196.34|198.45|196.05|0
1651586270000|2022-05-03 13:57:50|198.52|196.12|199.1|196.7|199.25|196.85|198.52|196.12|0
1651586280000|2022-05-03 13:58:00|199.4|197|199.1|196.7|199.4|197|199.1|196.7|0
1651586290000|2022-05-03 13:58:10|198.81|196.41|198.52|196.12|198.81|196.41|198.22|195.82|0
1651586300000|2022-05-03 13:58:20|199.03|196.63|199.03|196.63|199.25|196.85|199.03|196.63|0
1651586310000|2022-05-03 13:58:30|198.66|196.26|198.81|196.41|198.81|196.41|198.37|195.97|0
1651586320000|2022-05-03 13:58:40|198.74|196.34|200.87|198.47|200.87|198.47|198.74|196.34|0
1651586330000|2022-05-03 13:58:50|200.13|197.73|199.4|197|200.13|197.73|199.4|197|0
1651586340000|2022-05-03 13:59:00|198.37|195.97|197.35|194.95|198.37|195.97|197.35|194.95|0
1651586350000|2022-05-03 13:59:10|197.64|195.24|197.93|195.53|197.93|195.53|197.64|195.24|0
1651586360000|2022-05-03 13:59:20|198.08|195.68|196.33|193.93|198.08|195.68|196.33|193.93|0
1651586370000|2022-05-03 13:59:30|195.74|193.34|195.6|193.2|195.74|193.34|195.38|192.98|0
1651586380000|2022-05-03 13:59:40|196.32|193.92|196.69|194.29|196.69|194.29|196.26|193.86|0
1651586390000|2022-05-03 13:59:50|196.25|193.85|196.47|194.07|196.55|194.15|196.25|193.85|0
1651586400000|2022-05-03 14:00:00|194.87|192.47|193.94|191.54|194.87|192.47|193.5|191.1|0
1651586410000|2022-05-03 14:00:10|193.79|191.39|193.28|190.88|193.79|191.39|192.85|190.45|0
1651586420000|2022-05-03 14:00:20|193.43|191.03|193.28|190.88|193.43|191.03|193.28|190.88|0
1651586430000|2022-05-03 14:00:30|193.57|191.17|193.28|190.88|193.57|191.17|193.14|190.74|0
1651586440000|2022-05-03 14:00:40|193.14|190.74|194.44|192.04|194.44|192.04|193.14|190.74|0
1651586450000|2022-05-03 14:00:50|193.57|191.17|193.43|191.03|194.29|191.89|193.43|191.03|0
1651586460000|2022-05-03 14:01:00|193.21|190.81|193.14|190.74|193.43|191.03|193.14|190.74|0
1651586470000|2022-05-03 14:01:10|193.28|190.88|193.71|191.31|193.71|191.31|192.99|190.59|0
1651586480000|2022-05-03 14:01:20|193.28|190.88|192.85|190.45|193.57|191.17|192.85|190.45|0
1651586490000|2022-05-03 14:01:30|193.36|190.96|193.65|191.25|193.65|191.25|192.85|190.45|0
1651586500000|2022-05-03 14:01:40|193.43|191.03|192.71|190.31|193.43|191.03|192.14|189.74|0
1651586510000|2022-05-03 14:01:50|193.08|190.68|191.99|189.59|193.15|190.75|191.99|189.59|0
1651586520000|2022-05-03 14:02:00|191.85|189.45|192.65|190.25|192.65|190.25|191.85|189.45|0
1651586530000|2022-05-03 14:02:10|192.86|190.46|193.29|190.89|193.29|190.89|192.86|190.46|0
1651586540000|2022-05-03 14:02:20|193.15|190.75|192.28|189.88|193.15|190.75|192.28|189.88|0
1651586550000|2022-05-03 14:02:30|192.14|189.74|191.85|189.45|192.36|189.96|191.85|189.45|0
1651586560000|2022-05-03 14:02:40|191.99|189.59|191.99|189.59|191.99|189.59|191.7|189.3|0
1651586570000|2022-05-03 14:02:50|192.14|189.74|192.21|189.81|192.42|190.02|191.99|189.59|0
1651586580000|2022-05-03 14:03:00|193.73|191.33|191.73|189.33|193.73|191.33|191.73|189.33|0
1651586590000|2022-05-03 14:03:10|191.87|189.47|193.03|190.63|193.03|190.63|191.87|189.47|0
1651586600000|2022-05-03 14:03:20|192.88|190.48|192.3|189.9|192.88|190.48|192.02|189.62|0
1651586610000|2022-05-03 14:03:30|191.87|189.47|191.95|189.55|191.95|189.55|191.87|189.47|0
1651586620000|2022-05-03 14:03:40|192.01|189.61|192.01|189.61|192.01|189.61|191.73|189.33|0
1651586630000|2022-05-03 14:03:50|192.74|190.34|192.3|189.9|192.74|190.34|192.3|189.9|0
1651586640000|2022-05-03 14:04:00|191.95|189.55|192.23|189.83|192.23|189.83|191.87|189.47|0
1651586650000|2022-05-03 14:04:10|191.87|189.47|192.16|189.76|192.16|189.76|191.87|189.47|0
1651586660000|2022-05-03 14:04:20|191.73|189.33|191.87|189.47|192.01|189.61|191.73|189.33|0
1651586670000|2022-05-03 14:04:30|191.73|189.33|191.87|189.47|191.87|189.47|191.73|189.33|0
1651586680000|2022-05-03 14:04:40|190.72|188.32|190.57|188.17|190.86|188.46|190.29|187.89|0
1651586690000|2022-05-03 14:04:50|190.86|188.46|191.15|188.75|191.15|188.75|190.43|188.03|0
1651586700000|2022-05-03 14:05:00|191|188.6|189.71|187.31|191|188.6|189.71|187.31|0
1651586710000|2022-05-03 14:05:10|190.14|187.74|191|188.6|191|188.6|190.14|187.74|0
1651586720000|2022-05-03 14:05:20|191.15|188.75|192.38|189.98|192.38|189.98|191.15|188.75|0
1651586730000|2022-05-03 14:05:30|192.59|190.19|191.44|189.04|192.59|190.19|191.44|189.04|0
1651586740000|2022-05-03 14:05:40|191.72|189.32|190.72|188.32|191.72|189.32|190.5|188.1|0
1651586750000|2022-05-03 14:05:50|191|188.6|191.29|188.89|191.29|188.89|190.86|188.46|0
1651586760000|2022-05-03 14:06:00|191.72|189.32|192.01|189.61|192.3|189.9|191.72|189.32|0
1651586770000|2022-05-03 14:06:10|192.45|190.05|191.72|189.32|192.59|190.19|191.72|189.32|0
1651586780000|2022-05-03 14:06:20|192.01|189.61|191.29|188.89|192.01|189.61|191|188.6|0
1651586790000|2022-05-03 14:06:30|191.58|189.18|191.87|189.47|191.87|189.47|191.51|189.11|0
1651586800000|2022-05-03 14:06:40|192.59|190.19|192.44|190.04|192.59|190.19|192.16|189.76|0
1651586810000|2022-05-03 14:06:50|192.16|189.76|192.44|190.04|192.44|190.04|191.72|189.32|0
1651586820000|2022-05-03 14:07:00|192.16|189.76|193.46|191.06|193.46|191.06|192.16|189.76|0
1651586830000|2022-05-03 14:07:10|193.31|190.91|193.24|190.84|193.31|190.91|193.24|190.84|0
1651586840000|2022-05-03 14:07:20|193.46|191.06|196.16|193.76|196.16|193.76|193.46|191.06|0
1651586850000|2022-05-03 14:07:30|195.93|193.53|197.1|194.7|197.4|195|195.93|193.53|0
1651586860000|2022-05-03 14:07:40|196.74|194.34|197.1|194.7|197.1|194.7|196.52|194.12|0
1651586870000|2022-05-03 14:07:50|196.52|194.12|195.93|193.53|196.52|194.12|195.64|193.24|0
1651586880000|2022-05-03 14:08:00|196.08|193.68|197.1|194.7|197.1|194.7|196.08|193.68|0
1651586890000|2022-05-03 14:08:10|197.4|195|196.66|194.26|197.4|195|196.37|193.97|0
1651586900000|2022-05-03 14:08:20|196.52|194.12|197.03|194.63|197.03|194.63|196.22|193.82|0
1651586910000|2022-05-03 14:08:30|197.1|194.7|198.28|195.88|198.28|195.88|196.66|194.26|0
1651586920000|2022-05-03 14:08:40|199.46|197.06|200.5|198.1|200.5|198.1|199.46|197.06|0
1651586930000|2022-05-03 14:08:50|199.9|197.5|199.9|197.5|199.9|197.5|199.76|197.36|0
1651586940000|2022-05-03 14:09:00|200.35|197.95|199.24|196.84|200.35|197.95|199.24|196.84|0
1651586950000|2022-05-03 14:09:10|199.46|197.06|199.83|197.43|199.9|197.5|199.46|197.06|0
1651586960000|2022-05-03 14:09:20|199.31|196.91|199.76|197.36|199.76|197.36|199.31|196.91|0
1651586970000|2022-05-03 14:09:30|199.9|197.5|200.5|198.1|200.5|198.1|199.9|197.5|0
1651586980000|2022-05-03 14:09:40|200.79|198.39|201.91|199.51|201.91|199.51|200.79|198.39|0
1651586990000|2022-05-03 14:09:50|201.98|199.58|200.79|198.39|201.98|199.58|200.79|198.39|0
1651587000000|2022-05-03 14:10:00|201.54|199.14|201.46|199.06|201.68|199.28|201.46|199.06|0
1651587010000|2022-05-03 14:10:10|201.83|199.43|202.73|200.33|202.73|200.33|201.68|199.28|0
1651587020000|2022-05-03 14:10:20|202.13|199.73|201.83|199.43|202.13|199.73|201.83|199.43|0
1651587030000|2022-05-03 14:10:30|201.46|199.06|200.42|198.02|201.46|199.06|200.2|197.8|0
1651587040000|2022-05-03 14:10:40|200.79|198.39|201.68|199.28|201.68|199.28|200.79|198.39|0
1651587050000|2022-05-03 14:10:50|201.98|199.58|201.53|199.13|201.98|199.58|201.39|198.99|0
1651587060000|2022-05-03 14:11:00|201.24|198.84|201.83|199.43|201.83|199.43|201.24|198.84|0
1651587070000|2022-05-03 14:11:10|201.68|199.28|201.46|199.06|201.68|199.28|201.09|198.69|0
1651587080000|2022-05-03 14:11:20|200.79|198.39|201.09|198.69|201.39|198.99|200.79|198.39|0
1651587090000|2022-05-03 14:11:30|200.35|197.95|199.61|197.21|200.35|197.95|199.61|197.21|0
1651587100000|2022-05-03 14:11:40|198.87|196.47|199.75|197.35|199.75|197.35|198.87|196.47|0
1651587110000|2022-05-03 14:11:50|199.9|197.5|201.09|198.69|201.09|198.69|199.9|197.5|0
1651587120000|2022-05-03 14:12:00|200.94|198.54|202.28|199.88|202.28|199.88|200.94|198.54|0
1651587130000|2022-05-03 14:12:10|202.58|200.18|203.17|200.77|203.7|201.3|202.58|200.18|0
1651587140000|2022-05-03 14:12:20|203.47|201.07|203.4|201|203.55|201.15|203.17|200.77|0
1651587150000|2022-05-03 14:12:30|203.62|201.22|203.62|201.22|203.62|201.22|203.32|200.92|0
1651587160000|2022-05-03 14:12:40|203.32|200.92|202.58|200.18|203.32|200.92|202.58|200.18|0
1651587170000|2022-05-03 14:12:50|203.02|200.62|202.21|199.81|203.02|200.62|202.21|199.81|0
1651587180000|2022-05-03 14:13:00|201.68|199.28|200.64|198.24|201.68|199.28|200.64|198.24|0
1651587190000|2022-05-03 14:13:10|200.34|197.94|200.12|197.72|200.94|198.54|200.12|197.72|0
1651587200000|2022-05-03 14:13:20|200.57|198.17|200.05|197.65|200.57|198.17|200.05|197.65|0
1651587210000|2022-05-03 14:13:30|199.9|197.5|200.34|197.94|200.34|197.94|199.9|197.5|0
1651587220000|2022-05-03 14:13:40|200.79|198.39|200.49|198.09|201.23|198.83|200.49|198.09|0
1651587230000|2022-05-03 14:13:50|200.64|198.24|200.05|197.65|200.64|198.24|199.9|197.5|0
1651587240000|2022-05-03 14:14:00|199.75|197.35|199.45|197.05|199.75|197.35|199.45|197.05|0
1651587250000|2022-05-03 14:14:10|199.31|196.91|199.16|196.76|200.05|197.65|199.16|196.76|0
1651587260000|2022-05-03 14:14:20|199.01|196.61|199.09|196.69|199.31|196.91|199.01|196.61|0
1651587270000|2022-05-03 14:14:30|198.72|196.32|197.1|194.7|198.72|196.32|197.1|194.7|0
1651587280000|2022-05-03 14:14:40|197.54|195.14|196.95|194.55|197.54|195.14|196.36|193.96|0
1651587290000|2022-05-03 14:14:50|195.63|193.23|195.19|192.79|195.63|193.23|195.05|192.65|0
1651587300000|2022-05-03 14:15:00|195.93|193.53|196.8|194.4|197.24|194.84|195.93|193.53|0
1651587310000|2022-05-03 14:15:10|197.1|194.7|195.92|193.52|197.1|194.7|195.92|193.52|0
1651587320000|2022-05-03 14:15:20|196.66|194.26|197.83|195.43|197.91|195.51|196.66|194.26|0
1651587330000|2022-05-03 14:15:30|197.39|194.99|196.36|193.96|197.39|194.99|196.36|193.96|0
1651587340000|2022-05-03 14:15:40|196.8|194.4|199.9|197.5|199.9|197.5|196.8|194.4|0
1651587350000|2022-05-03 14:15:50|200.57|198.17|199.6|197.2|200.57|198.17|199.6|197.2|0
1651587360000|2022-05-03 14:16:00|199.53|197.13|200.64|198.24|200.64|198.24|199.53|197.13|0
1651587370000|2022-05-03 14:16:10|201.68|199.28|201.68|199.28|201.83|199.43|201.68|199.28|0
1651587380000|2022-05-03 14:16:20|201.46|199.06|201.38|198.98|201.68|199.28|201.38|198.98|0
1651587390000|2022-05-03 14:16:30|201.53|199.13|201.98|199.58|201.98|199.58|201.23|198.83|0
1651587400000|2022-05-03 14:16:40|201.68|199.28|201.08|198.68|201.68|199.28|201.08|198.68|0
1651587410000|2022-05-03 14:16:50|200.64|198.24|200.64|198.24|200.78|198.38|200.49|198.09|0
1651587420000|2022-05-03 14:17:00|199.6|197.2|199.6|197.2|199.6|197.2|198.86|196.46|0
1651587430000|2022-05-03 14:17:10|199.16|196.76|198.42|196.02|199.16|196.76|198.27|195.87|0
1651587440000|2022-05-03 14:17:20|198.27|195.87|197.68|195.28|198.27|195.87|197.68|195.28|0
1651587450000|2022-05-03 14:17:30|197.83|195.43|198.86|196.46|198.86|196.46|197.83|195.43|0
1651587460000|2022-05-03 14:17:40|199.01|196.61|198.49|196.09|199.01|196.61|198.49|196.09|0
1651587470000|2022-05-03 14:17:50|199.01|196.61|198.27|195.87|199.15|196.75|198.27|195.87|0
1651587480000|2022-05-03 14:18:00|198.56|196.16|198.2|195.8|198.56|196.16|198.2|195.8|0
1651587490000|2022-05-03 14:18:10|198.42|196.02|199.3|196.9|199.3|196.9|198.27|195.87|0
1651587500000|2022-05-03 14:18:20|198.79|196.39|198.86|196.46|198.86|196.46|198.71|196.31|0
1651587510000|2022-05-03 14:18:30|198.71|196.31|197.83|195.43|198.71|196.31|197.68|195.28|0
1651587520000|2022-05-03 14:18:40|198.05|195.65|197.97|195.57|198.05|195.65|197.53|195.13|0
1651587530000|2022-05-03 14:18:50|197.83|195.43|198.42|196.02|198.42|196.02|197.68|195.28|0
1651587540000|2022-05-03 14:19:00|197.68|195.28|196.8|194.4|197.68|195.28|196.65|194.25|0
1651587550000|2022-05-03 14:19:10|196.65|194.25|197.68|195.28|197.68|195.28|196.65|194.25|0
1651587560000|2022-05-03 14:19:20|197.83|195.43|197.39|194.99|197.97|195.57|197.39|194.99|0
1651587570000|2022-05-03 14:19:30|196.95|194.55|196.95|194.55|197.09|194.69|196.95|194.55|0
1651587580000|2022-05-03 14:19:40|196.8|194.4|196.87|194.47|196.87|194.47|196.8|194.4|0
1651587590000|2022-05-03 14:19:50|196.36|193.96|196.36|193.96|196.51|194.11|195.92|193.52|0
1651587600000|2022-05-03 14:20:00|196.65|194.25|197.39|194.99|197.53|195.13|196.65|194.25|0
1651587610000|2022-05-03 14:20:10|197.02|194.62|196.21|193.81|197.02|194.62|196.21|193.81|0
1651587620000|2022-05-03 14:20:20|196.36|193.96|196.07|193.67|196.65|194.25|196.07|193.67|0
1651587630000|2022-05-03 14:20:30|196.21|193.81|196.21|193.81|196.5|194.1|196.21|193.81|0
1651587640000|2022-05-03 14:20:40|195.77|193.37|195.41|193.01|195.92|193.52|195.41|193.01|0
1651587650000|2022-05-03 14:20:50|195.04|192.64|194.75|192.35|195.04|192.64|194.17|191.77|0
1651587660000|2022-05-03 14:21:00|194.31|191.91|195.19|192.79|195.19|192.79|194.31|191.91|0
1651587670000|2022-05-03 14:21:10|195.56|193.16|196.94|194.54|196.94|194.54|195.56|193.16|0
1651587680000|2022-05-03 14:21:20|197.09|194.69|197.24|194.84|197.24|194.84|197.09|194.69|0
1651587690000|2022-05-03 14:21:30|197.09|194.69|197.09|194.69|197.09|194.69|196.65|194.25|0
1651587700000|2022-05-03 14:21:40|197.53|195.13|198.27|195.87|198.56|196.16|197.53|195.13|0
1651587710000|2022-05-03 14:21:50|198.56|196.16|198.56|196.16|198.56|196.16|198.49|196.09|0
1651587720000|2022-05-03 14:22:00|197.82|195.42|199.15|196.75|199.15|196.75|197.82|195.42|0
1651587730000|2022-05-03 14:22:10|200.04|197.64|200.63|198.23|200.78|198.38|200.04|197.64|0
1651587740000|2022-05-03 14:22:20|200.48|198.08|200.04|197.64|200.48|198.08|200.04|197.64|0
1651587750000|2022-05-03 14:22:30|199|196.6|198.56|196.16|199|196.6|198.56|196.16|0
1651587760000|2022-05-03 14:22:40|198.49|196.09|198.56|196.16|198.85|196.45|198.49|196.09|0
1651587770000|2022-05-03 14:22:50|198.71|196.31|196.65|194.25|198.71|196.31|196.65|194.25|0
1651587780000|2022-05-03 14:23:00|196.79|194.39|197.09|194.69|197.53|195.13|196.79|194.39|0
1651587790000|2022-05-03 14:23:10|196.79|194.39|196.72|194.32|196.79|194.39|196.65|194.25|0
1651587800000|2022-05-03 14:23:20|197.38|194.98|198.71|196.31|198.71|196.31|197.38|194.98|0
1651587810000|2022-05-03 14:23:30|198.56|196.16|197.82|195.42|198.56|196.16|197.82|195.42|0
1651587820000|2022-05-03 14:23:40|198.71|196.31|198.26|195.86|198.71|196.31|198.26|195.86|0
1651587830000|2022-05-03 14:23:50|198.56|196.16|198.41|196.01|198.56|196.16|198.12|195.72|0
1651587840000|2022-05-03 14:24:00|198.26|195.86|197.82|195.42|198.26|195.86|197.53|195.13|0
1651587850000|2022-05-03 14:24:10|198.12|195.72|198.41|196.01|198.41|196.01|198.12|195.72|0
1651587860000|2022-05-03 14:24:20|198.56|196.16|197.97|195.57|198.71|196.31|197.97|195.57|0
1651587870000|2022-05-03 14:24:30|197.67|195.27|197.82|195.42|198.41|196.01|197.67|195.27|0
1651587880000|2022-05-03 14:24:40|197.67|195.27|197.82|195.42|198.41|196.01|197.67|195.27|0
1651587890000|2022-05-03 14:24:50|198.12|195.72|197.67|195.27|198.26|195.86|197.67|195.27|0
1651587900000|2022-05-03 14:25:00|197.23|194.83|196.06|193.66|197.23|194.83|196.06|193.66|0
1651587910000|2022-05-03 14:25:10|196.79|194.39|197.38|194.98|197.38|194.98|196.35|193.95|0
1651587920000|2022-05-03 14:25:20|198.41|196.01|198.11|195.71|198.63|196.23|198.11|195.71|0
1651587930000|2022-05-03 14:25:30|197.97|195.57|197.38|194.98|197.97|195.57|197.38|194.98|0
1651587940000|2022-05-03 14:25:40|195.77|193.37|193.73|191.33|195.77|193.37|193.73|191.33|0
1651587950000|2022-05-03 14:25:50|194.02|191.62|195.04|192.64|195.04|192.64|194.02|191.62|0
1651587960000|2022-05-03 14:26:00|193.87|191.47|193.58|191.18|193.87|191.47|193.15|190.75|0
1651587970000|2022-05-03 14:26:10|193.29|190.89|193.29|190.89|193.29|190.89|193|190.6|0
1651587980000|2022-05-03 14:26:20|193.44|191.04|194.31|191.91|194.31|191.91|193.44|191.04|0
1651587990000|2022-05-03 14:26:30|194.6|192.2|194.16|191.76|194.75|192.35|194.16|191.76|0
1651588000000|2022-05-03 14:26:40|194.24|191.84|194.31|191.91|194.89|192.49|194.24|191.84|0
1651588010000|2022-05-03 14:26:50|193.29|190.89|192.28|189.88|193.29|190.89|192.28|189.88|0
1651588020000|2022-05-03 14:27:00|192.71|190.31|193.15|190.75|193.29|190.89|192.21|189.81|0
1651588030000|2022-05-03 14:27:10|193.58|191.18|193.44|191.04|193.87|191.47|193.44|191.04|0
1651588040000|2022-05-03 14:27:20|193|190.6|193.58|191.18|193.58|191.18|193|190.6|0
1651588050000|2022-05-03 14:27:30|193.29|190.89|193.01|190.61|193.29|190.89|192.43|190.03|0
1651588060000|2022-05-03 14:27:40|193.3|190.9|192.14|189.74|193.3|190.9|192.14|189.74|0
1651588070000|2022-05-03 14:27:50|192.28|189.88|192.43|190.03|192.43|190.03|192.14|189.74|0
1651588080000|2022-05-03 14:28:00|191.99|189.59|192.28|189.88|192.28|189.88|191.99|189.59|0
1651588090000|2022-05-03 14:28:10|192.14|189.74|192.43|190.03|192.57|190.17|192.14|189.74|0
1651588100000|2022-05-03 14:28:20|192.71|190.31|192.86|190.46|192.86|190.46|192.43|190.03|0
1651588110000|2022-05-03 14:28:30|192.42|190.02|192.86|190.46|192.86|190.46|192.42|190.02|0
1651588120000|2022-05-03 14:28:40|192.42|190.02|192.42|190.02|192.79|190.39|192.28|189.88|0
1651588130000|2022-05-03 14:28:50|192.71|190.31|193.08|190.68|193.08|190.68|192.71|190.31|0
1651588140000|2022-05-03 14:29:00|192.93|190.53|191.41|189.01|193.08|190.68|191.41|189.01|0
1651588150000|2022-05-03 14:29:10|191.27|188.87|192.57|190.17|192.57|190.17|191.27|188.87|0
1651588160000|2022-05-03 14:29:20|192.28|189.88|191.85|189.45|192.28|189.88|191.85|189.45|0
1651588170000|2022-05-03 14:29:30|191.99|189.59|192.71|190.31|192.71|190.31|191.99|189.59|0
1651588180000|2022-05-03 14:29:40|192.57|190.17|191.99|189.59|192.57|190.17|191.99|189.59|0
1651588190000|2022-05-03 14:29:50|192.42|190.02|191.99|189.59|192.57|190.17|191.99|189.59|0
1651588200000|2022-05-03 14:30:00|191.56|189.16|190.69|188.29|192.13|189.73|190.69|188.29|0
1651588210000|2022-05-03 14:30:10|190.4|188|190.98|188.58|190.98|188.58|190.12|187.72|0
1651588220000|2022-05-03 14:30:20|191.7|189.3|191.99|189.59|191.99|189.59|191.41|189.01|0
1651588230000|2022-05-03 14:30:30|192.42|190.02|192.86|190.46|192.86|190.46|192.28|189.88|0
1651588240000|2022-05-03 14:30:40|192.71|190.31|192.13|189.73|192.71|190.31|192.13|189.73|0
1651588250000|2022-05-03 14:30:50|191.7|189.3|192.13|189.73|192.13|189.73|191.7|189.3|0
1651588260000|2022-05-03 14:31:00|192.42|190.02|193.29|190.89|193.29|190.89|192.42|190.02|0
1651588270000|2022-05-03 14:31:10|194.16|191.76|195.04|192.64|195.04|192.64|194.16|191.76|0
1651588280000|2022-05-03 14:31:20|195.18|192.78|193.87|191.47|195.18|192.78|193.87|191.47|0
1651588290000|2022-05-03 14:31:30|194.24|191.84|193.58|191.18|194.24|191.84|193.58|191.18|0
1651588300000|2022-05-03 14:31:40|191.7|189.3|192.86|190.46|192.86|190.46|191.7|189.3|0
1651588310000|2022-05-03 14:31:50|192.71|190.31|192.28|189.88|192.71|190.31|192.13|189.73|0
1651588320000|2022-05-03 14:32:00|192.57|190.17|188.68|186.28|192.57|190.17|188.68|186.28|0
1651588330000|2022-05-03 14:32:10|188.54|186.14|189.54|187.14|189.54|187.14|188.54|186.14|0
1651588340000|2022-05-03 14:32:20|189.68|187.28|190.26|187.86|190.26|187.86|189.4|187|0
1651588350000|2022-05-03 14:32:30|189.4|187|189.83|187.43|189.83|187.43|189.11|186.71|0
1651588360000|2022-05-03 14:32:40|189.54|187.14|189.33|186.93|189.54|187.14|189.33|186.93|0
1651588370000|2022-05-03 14:32:50|189.11|186.71|187.97|185.57|189.11|186.71|187.82|185.42|0
1651588380000|2022-05-03 14:33:00|187.54|185.14|187.4|185|187.68|185.28|186.97|184.57|0
1651588390000|2022-05-03 14:33:10|187.33|184.93|189.25|186.85|189.25|186.85|187.33|184.93|0
1651588400000|2022-05-03 14:33:20|188.82|186.42|188.39|185.99|188.82|186.42|188.39|185.99|0
1651588410000|2022-05-03 14:33:30|187.96|185.56|187.96|185.56|187.96|185.56|187.96|185.56|0
1651588420000|2022-05-03 14:33:40|188.11|185.71|187.68|185.28|188.11|185.71|187.68|185.28|0
1651588430000|2022-05-03 14:33:50|187.82|185.42|187.96|185.56|188.39|185.99|187.82|185.42|0
1651588440000|2022-05-03 14:34:00|187.54|185.14|187.54|185.14|187.54|185.14|187.11|184.71|0
1651588450000|2022-05-03 14:34:10|187.61|185.21|187.39|184.99|187.61|185.21|187.11|184.71|0
1651588460000|2022-05-03 14:34:20|187.33|184.93|187.25|184.85|187.33|184.93|186.97|184.57|0
1651588470000|2022-05-03 14:34:30|186.97|184.57|187.68|185.28|187.68|185.28|186.83|184.43|0
1651588480000|2022-05-03 14:34:40|187.54|185.14|187.96|185.56|188.11|185.71|187.54|185.14|0
1651588490000|2022-05-03 14:34:50|188.32|185.92|188.53|186.13|188.82|186.42|188.32|185.92|0
1651588500000|2022-05-03 14:35:00|188.47|186.07|187.96|185.56|188.47|186.07|187.82|185.42|0
1651588510000|2022-05-03 14:35:10|187.89|185.49|188.25|185.85|188.39|185.99|187.68|185.28|0
1651588520000|2022-05-03 14:35:20|188.18|185.78|188.25|185.85|188.39|185.99|187.82|185.42|0
1651588530000|2022-05-03 14:35:30|188.39|185.99|188.11|185.71|188.39|185.99|187.96|185.56|0
1651588540000|2022-05-03 14:35:40|188.82|186.42|189.39|186.99|189.39|186.99|188.82|186.42|0
1651588550000|2022-05-03 14:35:50|190.4|188|189.25|186.85|190.47|188.07|189.25|186.85|0
1651588560000|2022-05-03 14:36:00|189.82|187.42|190.68|188.28|190.68|188.28|189.82|187.42|0
1651588570000|2022-05-03 14:36:10|191.12|188.72|190.11|187.71|191.12|188.72|190.11|187.71|0
1651588580000|2022-05-03 14:36:20|190.4|188|190.25|187.85|190.54|188.14|190.25|187.85|0
1651588590000|2022-05-03 14:36:30|190.68|188.28|189.97|187.57|190.68|188.28|189.97|187.57|0
1651588600000|2022-05-03 14:36:40|189.82|187.42|189.82|187.42|189.82|187.42|189.53|187.13|0
1651588610000|2022-05-03 14:36:50|190.11|187.71|190.25|187.85|190.25|187.85|189.96|187.56|0
1651588620000|2022-05-03 14:37:00|190.68|188.28|190.83|188.43|191.55|189.15|190.68|188.28|0
1651588630000|2022-05-03 14:37:10|191.12|188.72|190.83|188.43|191.12|188.72|190.54|188.14|0
1651588640000|2022-05-03 14:37:20|190.97|188.57|191.4|189|191.4|189|190.76|188.36|0
1651588650000|2022-05-03 14:37:30|191.26|188.86|192.42|190.02|192.42|190.02|191.26|188.86|0
1651588660000|2022-05-03 14:37:40|192.56|190.16|192.41|190.01|192.7|190.3|192.41|190.01|0
1651588670000|2022-05-03 14:37:50|192.56|190.16|193.43|191.03|193.43|191.03|192.56|190.16|0
1651588680000|2022-05-03 14:38:00|193.28|190.88|192.56|190.16|193.28|190.88|192.56|190.16|0
1651588690000|2022-05-03 14:38:10|192.99|190.59|192.41|190.01|193.14|190.74|192.41|190.01|0
1651588700000|2022-05-03 14:38:20|192.7|190.3|192.7|190.3|192.85|190.45|192.7|190.3|0
1651588710000|2022-05-03 14:38:30|192.85|190.45|192.7|190.3|192.85|190.45|192.41|190.01|0
1651588720000|2022-05-03 14:38:40|192.99|190.59|193.14|190.74|193.57|191.17|192.99|190.59|0
1651588730000|2022-05-03 14:38:50|192.99|190.59|192.99|190.59|192.99|190.59|192.99|190.59|0
1651588740000|2022-05-03 14:39:00|193.28|190.88|193.14|190.74|193.57|191.17|193.14|190.74|0
1651588750000|2022-05-03 14:39:10|193|190.6|193.14|190.74|193.14|190.74|193|190.6|0
1651588760000|2022-05-03 14:39:20|193|190.6|193.43|191.03|193.43|191.03|193|190.6|0
1651588770000|2022-05-03 14:39:30|193.58|191.18|193.43|191.03|193.58|191.18|193.43|191.03|0
1651588780000|2022-05-03 14:39:40|193.58|191.18|193.29|190.89|193.58|191.18|193.29|190.89|0
1651588790000|2022-05-03 14:39:50|193.43|191.03|193.58|191.18|193.58|191.18|193.43|191.03|0
1651588800000|2022-05-03 14:40:00|193.43|191.03|193.43|191.03|193.58|191.18|193.43|191.03|0
1651588810000|2022-05-03 14:40:10|193.58|191.18|193|190.6|193.58|191.18|193|190.6|0
1651588820000|2022-05-03 14:40:20|193.14|190.74|194.01|191.61|194.01|191.61|193.14|190.74|0
1651588830000|2022-05-03 14:40:30|194.16|191.76|195.04|192.64|195.04|192.64|194.16|191.76|0
1651588840000|2022-05-03 14:40:40|195.18|192.78|195.04|192.64|195.18|192.78|194.6|192.2|0
1651588850000|2022-05-03 14:40:50|195.33|192.93|195.47|193.07|195.62|193.22|195.33|192.93|0
1651588860000|2022-05-03 14:41:00|195.18|192.78|195.47|193.07|195.62|193.22|195.18|192.78|0
1651588870000|2022-05-03 14:41:10|195.33|192.93|195.62|193.22|195.62|193.22|195.18|192.78|0
1651588880000|2022-05-03 14:41:20|195.18|192.78|194.6|192.2|195.18|192.78|194.45|192.05|0
1651588890000|2022-05-03 14:41:30|195.18|192.78|195.04|192.64|195.18|192.78|195.04|192.64|0
1651588900000|2022-05-03 14:41:40|195.18|192.78|195.47|193.07|195.47|193.07|195.18|192.78|0
1651588910000|2022-05-03 14:41:50|195.62|193.22|195.47|193.07|195.62|193.22|195.47|193.07|0
1651588920000|2022-05-03 14:42:00|195.62|193.22|195.62|193.22|195.62|193.22|195.62|193.22|0
1651588930000|2022-05-03 14:42:10|196.79|194.39|196.79|194.39|197.24|194.84|196.79|194.39|0
1651588940000|2022-05-03 14:42:20|197.09|194.69|196.94|194.54|197.09|194.69|196.21|193.81|0
1651588950000|2022-05-03 14:42:30|196.79|194.39|195.91|193.51|196.79|194.39|195.91|193.51|0
1651588960000|2022-05-03 14:42:40|196.21|193.81|195.91|193.51|196.21|193.81|195.91|193.51|0
1651588970000|2022-05-03 14:42:50|195.77|193.37|195.77|193.37|195.91|193.51|195.77|193.37|0
1651588980000|2022-05-03 14:43:00|195.91|193.51|196.21|193.81|196.21|193.81|195.47|193.07|0
1651588990000|2022-05-03 14:43:10|196.5|194.1|196.21|193.81|196.5|194.1|196.06|193.66|0
1651589000000|2022-05-03 14:43:20|196.5|194.1|196.65|194.25|197.09|194.69|196.5|194.1|0
1651589010000|2022-05-03 14:43:30|196.5|194.1|197.23|194.83|197.23|194.83|196.5|194.1|0
1651589020000|2022-05-03 14:43:40|197.53|195.13|198.71|196.31|198.71|196.31|197.53|195.13|0
1651589030000|2022-05-03 14:43:50|198.56|196.16|198.27|195.87|198.56|196.16|198.27|195.87|0
1651589040000|2022-05-03 14:44:00|197.97|195.57|198.41|196.01|198.41|196.01|197.97|195.57|0
1651589050000|2022-05-03 14:44:10|198.27|195.87|198.12|195.72|198.27|195.87|198.05|195.65|0
1651589060000|2022-05-03 14:44:20|198.27|195.87|198.19|195.79|198.27|195.87|198.19|195.79|0
1651589070000|2022-05-03 14:44:30|198.56|196.16|198.26|195.86|198.71|196.31|198.26|195.86|0
1651589080000|2022-05-03 14:44:40|198.41|196.01|198.26|195.86|198.41|196.01|197.82|195.42|0
1651589090000|2022-05-03 14:44:50|197.97|195.57|198.86|196.46|198.86|196.46|197.97|195.57|0
1651589100000|2022-05-03 14:45:00|199|196.6|199.74|197.34|199.74|197.34|199|196.6|0
1651589110000|2022-05-03 14:45:10|200.04|197.64|200.34|197.94|200.34|197.94|200.04|197.64|0
1651589120000|2022-05-03 14:45:20|200.42|198.02|200.04|197.64|200.42|198.02|199.89|197.49|0
1651589130000|2022-05-03 14:45:30|199.74|197.34|199.89|197.49|199.89|197.49|199.15|196.75|0
1651589140000|2022-05-03 14:45:40|200.04|197.64|199.3|196.9|200.04|197.64|199.3|196.9|0
1651589150000|2022-05-03 14:45:50|199.74|197.34|198.85|196.45|199.74|197.34|198.85|196.45|0
1651589160000|2022-05-03 14:46:00|198.41|196.01|198.41|196.01|198.56|196.16|198.41|196.01|0
1651589170000|2022-05-03 14:46:10|198.12|195.72|199.15|196.75|199.15|196.75|198.12|195.72|0
1651589180000|2022-05-03 14:46:20|199.23|196.83|199|196.6|199.23|196.83|199|196.6|0
1651589190000|2022-05-03 14:46:30|199.3|196.9|199.89|197.49|199.89|197.49|199.3|196.9|0
1651589200000|2022-05-03 14:46:40|200.63|198.23|200.93|198.53|200.93|198.53|200.49|198.09|0
1651589210000|2022-05-03 14:46:50|201.53|199.13|201.38|198.98|201.53|199.13|201.08|198.68|0
1651589220000|2022-05-03 14:47:00|201.08|198.68|201.83|199.43|202.13|199.73|201.08|198.68|0
1651589230000|2022-05-03 14:47:10|201.53|199.13|200.93|198.53|201.53|199.13|200.78|198.38|0
1651589240000|2022-05-03 14:47:20|201.23|198.83|201.38|198.98|201.61|199.21|201.23|198.83|0
1651589250000|2022-05-03 14:47:30|201.53|199.13|201.23|198.83|201.53|199.13|201.23|198.83|0
1651589260000|2022-05-03 14:47:40|200.78|198.38|201.23|198.83|201.23|198.83|200.78|198.38|0
1651589270000|2022-05-03 14:47:50|201.08|198.68|201.23|198.83|201.38|198.98|201.08|198.68|0
1651589280000|2022-05-03 14:48:00|200.93|198.53|201.08|198.68|201.23|198.83|200.93|198.53|0
1651589290000|2022-05-03 14:48:10|201.23|198.83|201.38|198.98|201.68|199.28|201.23|198.83|0
1651589300000|2022-05-03 14:48:20|201.23|198.83|200.63|198.23|201.23|198.83|200.63|198.23|0
1651589310000|2022-05-03 14:48:30|200.48|198.08|200.04|197.64|200.48|198.08|200.04|197.64|0
1651589320000|2022-05-03 14:48:40|199.74|197.34|200.19|197.79|200.19|197.79|199.44|197.04|0
1651589330000|2022-05-03 14:48:50|199.74|197.34|199.74|197.34|199.89|197.49|199.74|197.34|0
1651589340000|2022-05-03 14:49:00|199.59|197.19|200.33|197.93|200.48|198.08|199.59|197.19|0
1651589350000|2022-05-03 14:49:10|200.19|197.79|200.48|198.08|200.48|198.08|199.59|197.19|0
1651589360000|2022-05-03 14:49:20|200.19|197.79|200.3|197.9|201.58|199.18|200.19|197.79|0
1651589370000|2022-05-03 14:49:30|200.6|198.2|201.14|198.74|201.43|199.03|200.3|197.9|0
1651589380000|2022-05-03 14:49:40|200.87|198.47|201.46|199.06|201.46|199.06|200.87|198.47|0
1651589390000|2022-05-03 14:49:50|201.61|199.21|201.02|198.62|201.61|199.21|201.02|198.62|0
1651589400000|2022-05-03 14:50:00|201.61|199.21|202.21|199.81|202.21|199.81|201.61|199.21|0
1651589410000|2022-05-03 14:50:10|202.36|199.96|201.31|198.91|202.36|199.96|201.31|198.91|0
1651589420000|2022-05-03 14:50:20|200.95|198.55|201.02|198.62|201.02|198.62|200.72|198.32|0
1651589430000|2022-05-03 14:50:30|201.16|198.76|201.16|198.76|201.31|198.91|201.02|198.62|0
1651589440000|2022-05-03 14:50:40|200.42|198.02|200.72|198.32|200.87|198.47|200.42|198.02|0
1651589450000|2022-05-03 14:50:50|201.16|198.76|199.98|197.58|201.16|198.76|199.98|197.58|0
1651589460000|2022-05-03 14:51:00|199.39|196.99|199.39|196.99|199.83|197.43|199.39|196.99|0
1651589470000|2022-05-03 14:51:10|199.53|197.13|199.39|196.99|199.53|197.13|199.24|196.84|0
1651589480000|2022-05-03 14:51:20|199.68|197.28|199.98|197.58|199.98|197.58|199.68|197.28|0
1651589490000|2022-05-03 14:51:30|199.53|197.13|199.39|196.99|199.53|197.13|198.94|196.54|0
1651589500000|2022-05-03 14:51:40|199.09|196.69|199.24|196.84|199.24|196.84|198.94|196.54|0
1651589510000|2022-05-03 14:51:50|199.09|196.69|198.94|196.54|199.09|196.69|198.79|196.39|0
1651589520000|2022-05-03 14:52:00|199.24|196.84|199.39|196.99|199.39|196.99|199.24|196.84|0
1651589530000|2022-05-03 14:52:10|199.24|196.84|198.94|196.54|199.24|196.84|198.94|196.54|0
1651589540000|2022-05-03 14:52:20|198.79|196.39|197.62|195.22|198.79|196.39|197.62|195.22|0
1651589550000|2022-05-03 14:52:30|198.2|195.8|198.65|196.25|198.65|196.25|198.2|195.8|0
1651589560000|2022-05-03 14:52:40|199.24|196.84|200.27|197.87|200.27|197.87|199.24|196.84|0
1651589570000|2022-05-03 14:52:50|199.83|197.43|199.24|196.84|199.83|197.43|199.24|196.84|0
1651589580000|2022-05-03 14:53:00|199.38|196.98|199.09|196.69|199.38|196.98|198.87|196.47|0
1651589590000|2022-05-03 14:53:10|198.65|196.25|198.35|195.95|198.65|196.25|197.76|195.36|0
1651589600000|2022-05-03 14:53:20|198.5|196.1|198.2|195.8|198.5|196.1|198.06|195.66|0
1651589610000|2022-05-03 14:53:30|197.91|195.51|197.91|195.51|198.2|195.8|197.91|195.51|0
1651589620000|2022-05-03 14:53:40|198.06|195.66|198.2|195.8|198.35|195.95|198.06|195.66|0
1651589630000|2022-05-03 14:53:50|197.91|195.51|198.2|195.8|198.2|195.8|197.91|195.51|0
1651589640000|2022-05-03 14:54:00|195.64|193.24|196.15|193.75|196.15|193.75|195.56|193.16|0
1651589650000|2022-05-03 14:54:10|197.17|194.77|196.73|194.33|197.17|194.77|196.59|194.19|0
1651589660000|2022-05-03 14:54:20|196.29|193.89|197.03|194.63|197.03|194.63|196.29|193.89|0
1651589670000|2022-05-03 14:54:30|197.17|194.77|198.06|195.66|198.06|195.66|197.17|194.77|0
1651589680000|2022-05-03 14:54:40|197.91|195.51|198.2|195.8|198.2|195.8|197.61|195.21|0
1651589690000|2022-05-03 14:54:50|198.06|195.66|197.47|195.07|198.06|195.66|197.47|195.07|0
1651589700000|2022-05-03 14:55:00|197.76|195.36|196.86|194.46|197.76|195.36|196.48|194.08|0
1651589710000|2022-05-03 14:55:10|197.01|194.61|196.71|194.31|197.01|194.61|196.71|194.31|0
1651589720000|2022-05-03 14:55:20|197.01|194.61|195.83|193.43|197.01|194.61|195.83|193.43|0
1651589730000|2022-05-03 14:55:30|196.27|193.87|196.71|194.31|196.71|194.31|196.27|193.87|0
1651589740000|2022-05-03 14:55:40|197.15|194.75|197.01|194.61|197.15|194.75|197.01|194.61|0
1651589750000|2022-05-03 14:55:50|196.71|194.31|196.71|194.31|196.86|194.46|196.71|194.31|0
1651589760000|2022-05-03 14:56:00|196.64|194.24|196.42|194.02|196.86|194.46|196.42|194.02|0
1651589770000|2022-05-03 14:56:10|195.98|193.58|196.12|193.72|196.56|194.16|195.98|193.58|0
1651589780000|2022-05-03 14:56:20|195.98|193.58|195.83|193.43|196.12|193.72|195.83|193.43|0
1651589790000|2022-05-03 14:56:30|195.47|193.07|195.54|193.14|195.54|193.14|195.47|193.07|0
1651589800000|2022-05-03 14:56:40|195.39|192.99|194.81|192.41|195.39|192.99|194.51|192.11|0
1651589810000|2022-05-03 14:56:50|194.66|192.26|194.81|192.41|194.81|192.41|194.66|192.26|0
1651589820000|2022-05-03 14:57:00|194.95|192.55|194.51|192.11|194.95|192.55|194.44|192.04|0
1651589830000|2022-05-03 14:57:10|194.66|192.26|194.08|191.68|194.66|192.26|194.08|191.68|0
1651589840000|2022-05-03 14:57:20|194.15|191.75|193.93|191.53|194.15|191.75|193.79|191.39|0
1651589850000|2022-05-03 14:57:30|194.15|191.75|194.66|192.26|194.66|192.26|194.15|191.75|0
1651589860000|2022-05-03 14:57:40|195.32|192.92|195.1|192.7|195.39|192.99|195.1|192.7|0
1651589870000|2022-05-03 14:57:50|195.24|192.84|195.83|193.43|195.83|193.43|195.24|192.84|0
1651589880000|2022-05-03 14:58:00|196.56|194.16|197.15|194.75|197.3|194.9|196.56|194.16|0
1651589890000|2022-05-03 14:58:10|196.86|194.46|196.56|194.16|197|194.6|196.56|194.16|0
1651589900000|2022-05-03 14:58:20|196.12|193.72|196.71|194.31|196.71|194.31|196.12|193.72|0
1651589910000|2022-05-03 14:58:30|196.86|194.46|196.86|194.46|197.3|194.9|196.86|194.46|0
1651589920000|2022-05-03 14:58:40|197|194.6|193.2|190.8|197|194.6|193.2|190.8|0
1651589930000|2022-05-03 14:58:50|194.07|191.67|194.37|191.97|194.37|191.97|193.93|191.53|0
1651589940000|2022-05-03 14:59:00|194.66|192.26|193.06|190.66|194.66|192.26|193.06|190.66|0
1651589950000|2022-05-03 14:59:10|193.35|190.95|193.2|190.8|193.35|190.95|193.06|190.66|0
1651589960000|2022-05-03 14:59:20|193.35|190.95|194.07|191.67|194.07|191.67|193.35|190.95|0
1651589970000|2022-05-03 14:59:30|193.78|191.38|194.07|191.67|194.07|191.67|193.35|190.95|0
1651589980000|2022-05-03 14:59:40|194.22|191.82|193.93|191.53|194.22|191.82|193.64|191.24|0
1651589990000|2022-05-03 14:59:50|194.37|191.97|194.66|192.26|194.8|192.4|194.37|191.97|0
1651590000000|2022-05-03 15:00:00|194.51|192.11|194.51|192.11|194.8|192.4|194.07|191.67|0
1651590010000|2022-05-03 15:00:10|194.37|191.97|194.73|192.33|194.73|192.33|193.93|191.53|0
1651590020000|2022-05-03 15:00:20|194.51|192.11|195.39|192.99|195.39|192.99|194.51|192.11|0
1651590030000|2022-05-03 15:00:30|195.68|193.28|195.68|193.28|195.97|193.57|195.68|193.28|0
1651590040000|2022-05-03 15:00:40|195.83|193.43|195.83|193.43|195.97|193.57|195.83|193.43|0
1651590050000|2022-05-03 15:00:50|195.97|193.57|195.83|193.43|195.97|193.57|195.53|193.13|0
1651590060000|2022-05-03 15:01:00|195.53|193.13|195.83|193.43|195.97|193.57|195.53|193.13|0
1651590070000|2022-05-03 15:01:10|196.27|193.87|196.71|194.31|196.71|194.31|195.97|193.57|0
1651590080000|2022-05-03 15:01:20|197.44|195.04|197.15|194.75|197.59|195.19|197.15|194.75|0
1651590090000|2022-05-03 15:01:30|197.29|194.89|196.27|193.87|197.29|194.89|196.27|193.87|0
1651590100000|2022-05-03 15:01:40|195.97|193.57|195.83|193.43|196.26|193.86|195.83|193.43|0
1651590110000|2022-05-03 15:01:50|195.68|193.28|194.07|191.67|195.68|193.28|194.07|191.67|0
1651590120000|2022-05-03 15:02:00|193.93|191.53|193.93|191.53|194.22|191.82|193.93|191.53|0
1651590130000|2022-05-03 15:02:10|192.62|190.22|192.62|190.22|193.05|190.65|192.62|190.22|0
1651590140000|2022-05-03 15:02:20|192.18|189.78|191.75|189.35|192.18|189.78|191.6|189.2|0
1651590150000|2022-05-03 15:02:30|192.33|189.93|193.2|190.8|193.2|190.8|192.33|189.93|0
1651590160000|2022-05-03 15:02:40|193.63|191.23|194.07|191.67|194.07|191.67|193.63|191.23|0
1651590170000|2022-05-03 15:02:50|193.63|191.23|192.62|190.22|193.63|191.23|192.62|190.22|0
1651590180000|2022-05-03 15:03:00|192.47|190.07|192.33|189.93|192.76|190.36|192.33|189.93|0
1651590190000|2022-05-03 15:03:10|192.18|189.78|192.11|189.71|192.47|190.07|192.11|189.71|0
1651590200000|2022-05-03 15:03:20|191.89|189.49|191.75|189.35|191.89|189.49|191.31|188.91|0
1651590210000|2022-05-03 15:03:30|191.89|189.49|192.4|190|192.47|190.07|191.89|189.49|0
1651590220000|2022-05-03 15:03:40|191.89|189.49|191.68|189.28|192.04|189.64|191.68|189.28|0
1651590230000|2022-05-03 15:03:50|191.89|189.49|191.31|188.91|191.89|189.49|191.31|188.91|0
1651590240000|2022-05-03 15:04:00|191.02|188.62|191.31|188.91|191.6|189.2|191.02|188.62|0
1651590250000|2022-05-03 15:04:10|191.46|189.06|191.17|188.77|191.89|189.49|191.17|188.77|0
1651590260000|2022-05-03 15:04:20|190.67|188.27|190.59|188.19|191.02|188.62|190.59|188.19|0
1651590270000|2022-05-03 15:04:30|190.45|188.05|189.59|187.19|190.45|188.05|189.59|187.19|0
1651590280000|2022-05-03 15:04:40|190.02|187.62|189.87|187.47|190.59|188.19|189.87|187.47|0
1651590290000|2022-05-03 15:04:50|190.16|187.76|189.87|187.47|190.16|187.76|189.87|187.47|0
1651590300000|2022-05-03 15:05:00|188.15|185.75|187.23|184.83|188.15|185.75|186.87|184.47|0
1651590310000|2022-05-03 15:05:10|187.72|185.32|188.01|185.61|188.01|185.61|187.72|185.32|0
1651590320000|2022-05-03 15:05:20|187.87|185.47|188.01|185.61|188.15|185.75|187.87|185.47|0
1651590330000|2022-05-03 15:05:30|188.44|186.04|189.01|186.61|189.01|186.61|188.44|186.04|0
1651590340000|2022-05-03 15:05:40|188.87|186.47|188.58|186.18|188.87|186.47|188.58|186.18|0
1651590350000|2022-05-03 15:05:50|188.8|186.4|188.44|186.04|188.8|186.4|188.44|186.04|0
1651590360000|2022-05-03 15:06:00|187.87|185.47|188.02|185.62|188.02|185.62|185.87|183.47|0
1651590370000|2022-05-03 15:06:10|187.85|185.45|187.42|185.02|187.85|185.45|187.42|185.02|0
1651590380000|2022-05-03 15:06:20|187.71|185.31|187.28|184.88|187.71|185.31|187.28|184.88|0
1651590390000|2022-05-03 15:06:30|187|184.6|186.43|184.03|187|184.6|186.36|183.96|0
1651590400000|2022-05-03 15:06:40|186.71|184.31|187|184.6|187|184.6|186.57|184.17|0
1651590410000|2022-05-03 15:06:50|187.14|184.74|186.86|184.46|187.28|184.88|186.86|184.46|0
1651590420000|2022-05-03 15:07:00|186.43|184.03|186.29|183.89|186.43|184.03|186.29|183.89|0
1651590430000|2022-05-03 15:07:10|186.43|184.03|184.87|182.47|186.43|184.03|184.87|182.47|0
1651590440000|2022-05-03 15:07:20|184.31|181.91|184.03|181.63|184.31|181.91|184.03|181.63|0
1651590450000|2022-05-03 15:07:30|183.89|181.49|183.61|181.21|183.89|181.49|183.61|181.21|0
1651590460000|2022-05-03 15:07:40|182.49|180.09|182.77|180.37|183.47|181.07|182.49|180.09|0
1651590470000|2022-05-03 15:07:50|182.63|180.23|183.33|180.93|183.33|180.93|182.63|180.23|0
1651590480000|2022-05-03 15:08:00|183.19|180.79|181.65|179.25|183.19|180.79|181.65|179.25|0
1651590490000|2022-05-03 15:08:10|181.37|178.97|181.09|178.69|181.65|179.25|181.09|178.69|0
1651590500000|2022-05-03 15:08:20|181.37|178.97|181.51|179.11|181.51|179.11|181.09|178.69|0
1651590510000|2022-05-03 15:08:30|181.37|178.97|181.23|178.83|181.37|178.97|181.23|178.83|0
1651590520000|2022-05-03 15:08:40|181.37|178.97|180.95|178.55|181.37|178.97|180.95|178.55|0
1651590530000|2022-05-03 15:08:50|180.81|178.41|180.95|178.55|180.95|178.55|180.53|178.13|0
1651590540000|2022-05-03 15:09:00|181.09|178.69|180.95|178.55|181.09|178.69|180.67|178.27|0
1651590550000|2022-05-03 15:09:10|180.67|178.27|180.81|178.41|180.81|178.41|180.39|177.99|0
1651590560000|2022-05-03 15:09:20|180.95|178.55|181.51|179.11|181.51|179.11|180.95|178.55|0
1651590570000|2022-05-03 15:09:30|181.65|179.25|181.65|179.25|181.65|179.25|181.09|178.69|0
1651590580000|2022-05-03 15:09:40|181.79|179.39|181.44|179.04|181.79|179.39|181.44|179.04|0
1651590590000|2022-05-03 15:09:50|181.65|179.25|181.65|179.25|181.72|179.32|181.37|178.97|0
1651590600000|2022-05-03 15:10:00|181.51|179.11|181.44|179.04|181.51|179.11|181.09|178.69|0
1651590610000|2022-05-03 15:10:10|183.04|180.64|183.04|180.64|183.04|180.64|182.9|180.5|0
1651590620000|2022-05-03 15:10:20|182.62|180.22|182.48|180.08|182.62|180.22|182.34|179.94|0
1651590630000|2022-05-03 15:10:30|182.06|179.66|182.2|179.8|182.34|179.94|182.06|179.66|0
1651590640000|2022-05-03 15:10:40|182.34|179.94|182.48|180.08|182.48|180.08|182.34|179.94|0
1651590650000|2022-05-03 15:10:50|183.04|180.64|183.74|181.34|183.74|181.34|182.9|180.5|0
1651590660000|2022-05-03 15:11:00|184.17|181.77|185.29|182.89|185.58|183.18|184.17|181.77|0
1651590670000|2022-05-03 15:11:10|185.01|182.61|185.08|182.68|185.08|182.68|184.87|182.47|0
1651590680000|2022-05-03 15:11:20|184.59|182.19|185.01|182.61|185.01|182.61|184.59|182.19|0
1651590690000|2022-05-03 15:11:30|184.94|182.54|184.31|181.91|184.94|182.54|184.02|181.62|0
1651590700000|2022-05-03 15:11:40|184.02|181.62|183.74|181.34|184.02|181.62|183.74|181.34|0
1651590710000|2022-05-03 15:11:50|183.6|181.2|183.74|181.34|183.88|181.48|183.6|181.2|0
1651590720000|2022-05-03 15:12:00|183.6|181.2|183.46|181.06|183.6|181.2|183.32|180.92|0
1651590730000|2022-05-03 15:12:10|183.02|180.62|182.74|180.34|183.02|180.62|182.74|180.34|0
1651590740000|2022-05-03 15:12:20|182.46|180.06|182.32|179.92|182.46|180.06|182.32|179.92|0
1651590750000|2022-05-03 15:12:30|182.46|180.06|182.88|180.48|182.88|180.48|182.46|180.06|0
1651590760000|2022-05-03 15:12:40|182.6|180.2|182.74|180.34|182.74|180.34|182.46|180.06|0
1651590770000|2022-05-03 15:12:50|182.88|180.48|183.3|180.9|183.3|180.9|182.88|180.48|0
1651590780000|2022-05-03 15:13:00|183.87|181.47|184.01|181.61|184.01|181.61|183.87|181.47|0
1651590790000|2022-05-03 15:13:10|183.45|181.05|183.73|181.33|183.73|181.33|183.45|181.05|0
1651590800000|2022-05-03 15:13:20|184.01|181.61|184.43|182.03|184.57|182.17|184.01|181.61|0
1651590810000|2022-05-03 15:13:30|184.57|182.17|184.71|182.31|185.28|182.88|184.57|182.17|0
1651590820000|2022-05-03 15:13:40|184.57|182.17|184.57|182.17|184.57|182.17|184.57|182.17|0
1651590830000|2022-05-03 15:13:50|185.07|182.67|185|182.6|185.14|182.74|185|182.6|0
1651590840000|2022-05-03 15:14:00|184.57|182.17|184.93|182.53|184.93|182.53|184.43|182.03|0
1651590850000|2022-05-03 15:14:10|185.14|182.74|184.15|181.75|185.14|182.74|184.15|181.75|0
1651590860000|2022-05-03 15:14:20|184.29|181.89|183.44|181.04|184.29|181.89|183.44|181.04|0
1651590870000|2022-05-03 15:14:30|183.58|181.18|183.66|181.26|183.66|181.26|183.3|180.9|0
1651590880000|2022-05-03 15:14:40|183.58|181.18|183.02|180.62|183.58|181.18|182.88|180.48|0
1651590890000|2022-05-03 15:14:50|182.18|179.78|181.2|178.8|182.18|179.78|181.2|178.8|0
1651590900000|2022-05-03 15:15:00|180.09|177.69|178.56|176.16|180.09|177.69|178.56|176.16|0
1651590910000|2022-05-03 15:15:10|178.42|176.02|178.98|176.58|178.98|176.58|178.42|176.02|0
1651590920000|2022-05-03 15:15:20|179.67|177.27|179.53|177.13|179.67|177.27|179.53|177.13|0
1651590930000|2022-05-03 15:15:30|179.39|176.99|179.95|177.55|179.95|177.55|179.39|176.99|0
1651590940000|2022-05-03 15:15:40|180.36|177.96|180.02|177.62|180.36|177.96|179.81|177.41|0
1651590950000|2022-05-03 15:15:50|180.5|178.1|179.81|177.41|180.5|178.1|179.81|177.41|0
1651590960000|2022-05-03 15:16:00|179.74|177.34|179.81|177.41|180.22|177.82|179.74|177.34|0
1651590970000|2022-05-03 15:16:10|179.74|177.34|179.25|176.85|179.74|177.34|179.11|176.71|0
1651590980000|2022-05-03 15:16:20|178.56|176.16|180.5|178.1|180.5|178.1|178.56|176.16|0
1651590990000|2022-05-03 15:16:30|180.64|178.24|179.67|177.27|180.92|178.52|179.67|177.27|0
1651591000000|2022-05-03 15:16:40|180.02|177.62|180.5|178.1|180.64|178.24|180.02|177.62|0
1651591010000|2022-05-03 15:16:50|180.64|178.24|181.2|178.8|181.2|178.8|180.64|178.24|0
1651591020000|2022-05-03 15:17:00|181.62|179.22|181.34|178.94|181.62|179.22|181.34|178.94|0
1651591030000|2022-05-03 15:17:10|181.62|179.22|183.72|181.32|183.72|181.32|181.62|179.22|0
1651591040000|2022-05-03 15:17:20|184.99|182.59|184.14|181.74|184.99|182.59|184.14|181.74|0
1651591050000|2022-05-03 15:17:30|184.29|181.89|184|181.6|184.43|182.03|184|181.6|0
1651591060000|2022-05-03 15:17:40|183.86|181.46|182.74|180.34|183.86|181.46|182.74|180.34|0
1651591070000|2022-05-03 15:17:50|182.18|179.78|182.6|180.2|182.74|180.34|182.18|179.78|0
1651591080000|2022-05-03 15:18:00|182.04|179.64|183.02|180.62|183.02|180.62|182.04|179.64|0
1651591090000|2022-05-03 15:18:10|182.46|180.06|182.6|180.2|182.74|180.34|182.46|180.06|0
1651591100000|2022-05-03 15:18:20|182.04|179.64|180.78|178.38|182.04|179.64|180.78|178.38|0
1651591110000|2022-05-03 15:18:30|180.64|178.24|180.15|177.75|180.64|178.24|180.15|177.75|0
1651591120000|2022-05-03 15:18:40|180.36|177.96|180.36|177.96|180.64|178.24|180.36|177.96|0
1651591130000|2022-05-03 15:18:50|179.94|177.54|180.5|178.1|180.5|178.1|179.94|177.54|0
1651591140000|2022-05-03 15:19:00|180.36|177.96|180.92|178.52|180.92|178.52|180.36|177.96|0
1651591150000|2022-05-03 15:19:10|181.06|178.66|181.75|179.35|181.76|179.36|181.06|178.66|0
1651591160000|2022-05-03 15:19:20|181.89|179.49|182.17|179.77|182.31|179.91|181.89|179.49|0
1651591170000|2022-05-03 15:19:30|181.61|179.21|182.17|179.77|182.17|179.77|181.48|179.08|0
1651591180000|2022-05-03 15:19:40|181.34|178.94|181.75|179.35|181.89|179.49|181.34|178.94|0
1651591190000|2022-05-03 15:19:50|180.92|178.52|181.06|178.66|181.06|178.66|180.92|178.52|0
1651591200000|2022-05-03 15:20:00|180.92|178.52|180.92|178.52|180.92|178.52|180.85|178.45|0
1651591210000|2022-05-03 15:20:10|180.36|177.96|179.25|176.85|180.36|177.96|179.25|176.85|0
1651591220000|2022-05-03 15:20:20|178.97|176.57|178.42|176.02|178.97|176.57|178.42|176.02|0
1651591230000|2022-05-03 15:20:30|178.55|176.15|178.97|176.57|179.25|176.85|178.55|176.15|0
1651591240000|2022-05-03 15:20:40|178.55|176.15|178.42|176.02|178.69|176.29|178.42|176.02|0
1651591250000|2022-05-03 15:20:50|178.97|176.57|178.97|176.57|178.97|176.57|178.69|176.29|0
1651591260000|2022-05-03 15:21:00|178.42|176.02|178.97|176.57|179.25|176.85|178.42|176.02|0
1651591270000|2022-05-03 15:21:10|179.39|176.99|179.11|176.71|179.39|176.99|178.97|176.57|0
1651591280000|2022-05-03 15:21:20|178.55|176.15|178.97|176.57|178.97|176.57|178.55|176.15|0
1651591290000|2022-05-03 15:21:30|179.11|176.71|179.66|177.26|179.66|177.26|178.83|176.43|0
1651591300000|2022-05-03 15:21:40|179.52|177.12|179.11|176.71|179.52|177.12|179.11|176.71|0
1651591310000|2022-05-03 15:21:50|179.25|176.85|179.11|176.71|179.25|176.85|179.11|176.71|0
1651591320000|2022-05-03 15:22:00|178.83|176.43|178.28|175.88|178.83|176.43|178.28|175.88|0
1651591330000|2022-05-03 15:22:10|178.63|176.23|178.14|175.74|178.69|176.29|178.14|175.74|0
1651591340000|2022-05-03 15:22:20|177.86|175.46|178.28|175.88|178.28|175.88|177.86|175.46|0
1651591350000|2022-05-03 15:22:30|178.41|176.01|179.11|176.71|179.11|176.71|178.41|176.01|0
1651591360000|2022-05-03 15:22:40|179.24|176.84|179.11|176.71|179.66|177.26|179.11|176.71|0
1651591370000|2022-05-03 15:22:50|179.24|176.84|178.83|176.43|179.24|176.84|178.55|176.15|0
1651591380000|2022-05-03 15:23:00|179.38|176.98|178.97|176.57|179.38|176.98|178.69|176.29|0
1651591390000|2022-05-03 15:23:10|178.83|176.43|178.69|176.29|178.97|176.57|178.69|176.29|0
1651591400000|2022-05-03 15:23:20|178.55|176.15|178.69|176.29|179.11|176.71|178.55|176.15|0
1651591410000|2022-05-03 15:23:30|178.55|176.15|178.14|175.74|178.55|176.15|178.14|175.74|0
1651591420000|2022-05-03 15:23:40|178|175.6|178.41|176.01|178.55|176.15|178|175.6|0
1651591430000|2022-05-03 15:23:50|178.14|175.74|178.27|175.87|178.27|175.87|177.86|175.46|0
1651591440000|2022-05-03 15:24:00|177.86|175.46|178|175.6|178.27|175.87|177.86|175.46|0
1651591450000|2022-05-03 15:24:10|177.86|175.46|178.27|175.87|178.27|175.87|177.86|175.46|0
1651591460000|2022-05-03 15:24:20|178.41|176.01|178.14|175.74|178.55|176.15|178.14|175.74|0
1651591470000|2022-05-03 15:24:30|177.86|175.46|177.17|174.77|177.86|175.46|177.17|174.77|0
1651591480000|2022-05-03 15:24:40|177.03|174.63|176.76|174.36|177.03|174.63|176.76|174.36|0
1651591490000|2022-05-03 15:24:50|176.48|174.08|176.62|174.22|176.9|174.5|176.48|174.08|0
1651591500000|2022-05-03 15:25:00|177.1|174.7|176.76|174.36|177.1|174.7|176.76|174.36|0
1651591510000|2022-05-03 15:25:10|177.03|174.63|176.9|174.5|177.03|174.63|176.76|174.36|0
1651591520000|2022-05-03 15:25:20|176.76|174.36|176.07|173.67|176.76|174.36|176.07|173.67|0
1651591530000|2022-05-03 15:25:30|176.21|173.81|177.17|174.77|177.17|174.77|176.21|173.81|0
1651591540000|2022-05-03 15:25:40|177.45|175.05|176.76|174.36|177.45|175.05|176.76|174.36|0
1651591550000|2022-05-03 15:25:50|176.62|174.22|177.1|174.7|177.1|174.7|176.48|174.08|0
1651591560000|2022-05-03 15:26:00|177.44|175.04|177.44|175.04|177.44|175.04|177.31|174.91|0
1651591570000|2022-05-03 15:26:10|177.03|174.63|177.44|175.04|177.44|175.04|177.03|174.63|0
1651591580000|2022-05-03 15:26:20|177.03|174.63|177.31|174.91|177.31|174.91|177.03|174.63|0
1651591590000|2022-05-03 15:26:30|177.03|174.63|176.89|174.49|177.03|174.63|176.83|174.43|0
1651591600000|2022-05-03 15:26:40|177.31|174.91|176.89|174.49|177.31|174.91|176.89|174.49|0
1651591610000|2022-05-03 15:26:50|177.17|174.77|177.17|174.77|177.17|174.77|177.03|174.63|0
1651591620000|2022-05-03 15:27:00|178|175.6|178.96|176.56|178.96|176.56|177.72|175.32|0
1651591630000|2022-05-03 15:27:10|178.82|176.42|178.69|176.29|179.1|176.7|178.69|176.29|0
1651591640000|2022-05-03 15:27:20|178.82|176.42|178.41|176.01|178.82|176.42|178.41|176.01|0
1651591650000|2022-05-03 15:27:30|178.13|175.73|178.55|176.15|178.55|176.15|177.99|175.59|0
1651591660000|2022-05-03 15:27:40|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1651591670000|2022-05-03 15:27:50|178.55|176.15|178.69|176.29|178.69|176.29|178.55|176.15|0
1651591680000|2022-05-03 15:28:00|178.41|176.01|178.68|176.28|178.68|176.28|178.41|176.01|0
1651591690000|2022-05-03 15:28:10|178.96|176.56|179.03|176.63|179.24|176.84|178.96|176.56|0
1651591700000|2022-05-03 15:28:20|178.41|176.01|178.96|176.56|178.96|176.56|178.41|176.01|0
1651591710000|2022-05-03 15:28:30|179.52|177.12|179.79|177.39|180.07|177.67|179.52|177.12|0
1651591720000|2022-05-03 15:28:40|179.1|176.7|178.96|176.56|179.1|176.7|178.82|176.42|0
1651591730000|2022-05-03 15:28:50|179.1|176.7|179.1|176.7|179.1|176.7|179.1|176.7|0
1651591740000|2022-05-03 15:29:00|178.82|176.42|179.24|176.84|179.24|176.84|178.82|176.42|0
1651591750000|2022-05-03 15:29:10|179.52|177.12|179.38|176.98|179.52|177.12|179.31|176.91|0
1651591760000|2022-05-03 15:29:20|179.51|177.11|179.65|177.25|179.79|177.39|179.38|176.98|0
1651591770000|2022-05-03 15:29:30|179.79|177.39|179.79|177.39|179.79|177.39|179.65|177.25|0
1651591780000|2022-05-03 15:29:40|179.93|177.53|179.51|177.11|179.93|177.53|179.51|177.11|0
1651591790000|2022-05-03 15:29:50|179.24|176.84|179.1|176.7|179.38|176.98|179.1|176.7|0
1651591800000|2022-05-03 15:30:00|178.13|175.73|178.13|175.73|178.54|176.14|178.13|175.73|0
1651591810000|2022-05-03 15:30:10|177.85|175.45|177.85|175.45|177.85|175.45|177.58|175.18|0
1651591820000|2022-05-03 15:30:20|177.44|175.04|177.85|175.45|177.85|175.45|177.44|175.04|0
1651591830000|2022-05-03 15:30:30|178.54|176.14|178.13|175.73|178.54|176.14|178.13|175.73|0
1651591840000|2022-05-03 15:30:40|177.85|175.45|177.72|175.32|177.85|175.45|177.72|175.32|0
1651591850000|2022-05-03 15:30:50|177.58|175.18|177.16|174.76|177.58|175.18|177.16|174.76|0
1651591860000|2022-05-03 15:31:00|177.65|175.25|177.44|175.04|177.65|175.25|177.3|174.9|0
1651591870000|2022-05-03 15:31:10|177.3|174.9|177.16|174.76|177.44|175.04|177.03|174.63|0
1651591880000|2022-05-03 15:31:20|177.03|174.63|177.99|175.59|178.4|176|177.03|174.63|0
1651591890000|2022-05-03 15:31:30|177.44|175.04|177.3|174.9|177.71|175.31|177.3|174.9|0
1651591900000|2022-05-03 15:31:40|177.03|174.63|176.75|174.35|177.03|174.63|176.61|174.21|0
1651591910000|2022-05-03 15:31:50|177.58|175.18|177.99|175.59|177.99|175.59|177.58|175.18|0
1651591920000|2022-05-03 15:32:00|177.44|175.04|177.3|174.9|177.44|175.04|177.16|174.76|0
1651591930000|2022-05-03 15:32:10|177.16|174.76|177.71|175.31|177.71|175.31|177.16|174.76|0
1651591940000|2022-05-03 15:32:20|177.44|175.04|177.3|174.9|177.44|175.04|177.3|174.9|0
1651591950000|2022-05-03 15:32:30|177.02|174.62|177.02|174.62|177.02|174.62|176.89|174.49|0
1651591960000|2022-05-03 15:32:40|176.75|174.35|176.34|173.94|176.75|174.35|176.34|173.94|0
1651591970000|2022-05-03 15:32:50|176.47|174.07|176.47|174.07|176.55|174.15|176.47|174.07|0
1651591980000|2022-05-03 15:33:00|176.06|173.66|175.79|173.39|176.06|173.66|175.79|173.39|0
1651591990000|2022-05-03 15:33:10|175.24|172.84|175.79|173.39|175.79|173.39|175.24|172.84|0
1651592000000|2022-05-03 15:33:20|175.72|173.32|175.79|173.39|175.79|173.39|175.52|173.12|0
1651592010000|2022-05-03 15:33:30|175.52|173.12|175.11|172.71|175.52|173.12|175.11|172.71|0
1651592020000|2022-05-03 15:33:40|174.15|171.75|174.01|171.61|174.29|171.89|174.01|171.61|0
1651592030000|2022-05-03 15:33:50|174.15|171.75|174.15|171.75|174.15|171.75|174.01|171.61|0
1651592040000|2022-05-03 15:34:00|174.01|171.61|173.88|171.48|174.15|171.75|173.88|171.48|0
1651592050000|2022-05-03 15:34:10|174.01|171.61|174.01|171.61|174.01|171.61|173.88|171.48|0
1651592060000|2022-05-03 15:34:20|174.15|171.75|174.01|171.61|174.15|171.75|174.01|171.61|0
1651592070000|2022-05-03 15:34:30|174.29|171.89|174.42|172.02|174.42|172.02|174.15|171.75|0
1651592080000|2022-05-03 15:34:40|174.56|172.16|174.69|172.29|174.69|172.29|174.56|172.16|0
1651592090000|2022-05-03 15:34:50|174.83|172.43|175.1|172.7|175.1|172.7|174.83|172.43|0
1651592100000|2022-05-03 15:35:00|174.9|172.5|176.61|174.21|176.61|174.21|174.9|172.5|0
1651592110000|2022-05-03 15:35:10|177.02|174.62|178.26|175.86|178.26|175.86|177.02|174.62|0
1651592120000|2022-05-03 15:35:20|177.57|175.17|177.57|175.17|177.57|175.17|177.57|175.17|0
1651592130000|2022-05-03 15:35:30|177.43|175.03|177.57|175.17|177.99|175.59|177.43|175.03|0
1651592140000|2022-05-03 15:35:40|177.71|175.31|177.71|175.31|177.99|175.59|177.71|175.31|0
1651592150000|2022-05-03 15:35:50|177.85|175.45|178.4|176|178.4|176|177.85|175.45|0
1651592160000|2022-05-03 15:36:00|177.99|175.59|178.26|175.86|178.26|175.86|177.85|175.45|0
1651592170000|2022-05-03 15:36:10|178.12|175.72|178.12|175.72|178.12|175.72|177.99|175.59|0
1651592180000|2022-05-03 15:36:20|178.26|175.86|177.43|175.03|178.26|175.86|177.43|175.03|0
1651592190000|2022-05-03 15:36:30|177.3|174.9|177.43|175.03|177.43|175.03|177.3|174.9|0
1651592200000|2022-05-03 15:36:40|177.57|175.17|178.12|175.72|178.12|175.72|177.57|175.17|0
1651592210000|2022-05-03 15:36:50|178.26|175.86|177.71|175.31|178.26|175.86|177.71|175.31|0
1651592220000|2022-05-03 15:37:00|177.98|175.58|178.47|176.07|178.54|176.14|177.98|175.58|0
1651592230000|2022-05-03 15:37:10|178.26|175.86|178.95|176.55|178.95|176.55|178.26|175.86|0
1651592240000|2022-05-03 15:37:20|178.67|176.27|178.4|176|178.81|176.41|178.26|175.86|0
1651592250000|2022-05-03 15:37:30|178.67|176.27|178.67|176.27|178.67|176.27|178.54|176.14|0
1651592260000|2022-05-03 15:37:40|178.54|176.14|178.95|176.55|178.95|176.55|178.54|176.14|0
1651592270000|2022-05-03 15:37:50|178.81|176.41|178.4|176|178.81|176.41|178.4|176|0
1651592280000|2022-05-03 15:38:00|179.23|176.83|179.78|177.38|179.92|177.52|179.23|176.83|0
1651592290000|2022-05-03 15:38:10|179.64|177.24|179.51|177.11|179.92|177.52|179.51|177.11|0
1651592300000|2022-05-03 15:38:20|179.78|177.38|179.78|177.38|179.78|177.38|179.23|176.83|0
1651592310000|2022-05-03 15:38:30|179.92|177.52|179.92|177.52|179.92|177.52|179.78|177.38|0
1651592320000|2022-05-03 15:38:40|179.78|177.38|179.92|177.52|179.92|177.52|179.78|177.38|0
1651592330000|2022-05-03 15:38:50|180.06|177.66|180.13|177.73|180.2|177.8|180.06|177.66|0
1651592340000|2022-05-03 15:39:00|180.48|178.08|181.03|178.63|181.17|178.77|180.48|178.08|0
1651592350000|2022-05-03 15:39:10|181.45|179.05|181.03|178.63|181.45|179.05|181.03|178.63|0
1651592360000|2022-05-03 15:39:20|180.62|178.22|181.03|178.63|181.03|178.63|180.62|178.22|0
1651592370000|2022-05-03 15:39:30|180.89|178.49|180.76|178.36|180.89|178.49|180.76|178.36|0
1651592380000|2022-05-03 15:39:40|180.89|178.49|181.03|178.63|181.03|178.63|180.62|178.22|0
1651592390000|2022-05-03 15:39:50|180.97|178.57|180.76|178.36|180.97|178.57|180.76|178.36|0
1651592400000|2022-05-03 15:40:00|180.48|178.08|179.78|177.38|180.48|178.08|179.64|177.24|0
1651592410000|2022-05-03 15:40:10|179.36|176.96|179.23|176.83|179.36|176.96|179.23|176.83|0
1651592420000|2022-05-03 15:40:20|179.16|176.76|179.64|177.24|179.64|177.24|178.95|176.55|0
1651592430000|2022-05-03 15:40:30|179.78|177.38|179.64|177.24|179.78|177.38|179.64|177.24|0
1651592440000|2022-05-03 15:40:40|179.36|176.96|179.23|176.83|179.36|176.96|179.23|176.83|0
1651592450000|2022-05-03 15:40:50|179.36|176.96|179.5|177.1|179.5|177.1|179.36|176.96|0
1651592460000|2022-05-03 15:41:00|179.92|177.52|179.5|177.1|179.92|177.52|179.5|177.1|0
1651592470000|2022-05-03 15:41:10|179.78|177.38|179.22|176.82|179.78|177.38|179.22|176.82|0
1651592480000|2022-05-03 15:41:20|179.09|176.69|179.22|176.82|179.22|176.82|178.95|176.55|0
1651592490000|2022-05-03 15:41:30|179.16|176.76|180.06|177.66|180.2|177.8|179.16|176.76|0
1651592500000|2022-05-03 15:41:40|179.92|177.52|179.36|176.96|179.92|177.52|179.36|176.96|0
1651592510000|2022-05-03 15:41:50|179.22|176.82|179.22|176.82|179.22|176.82|179.09|176.69|0
1651592520000|2022-05-03 15:42:00|178.95|176.55|178.33|175.93|178.95|176.55|178.33|175.93|0
1651592530000|2022-05-03 15:42:10|178.25|175.85|178.67|176.27|178.67|176.27|178.25|175.85|0
1651592540000|2022-05-03 15:42:20|178.53|176.13|178.39|175.99|178.53|176.13|178.25|175.85|0
1651592550000|2022-05-03 15:42:30|178.25|175.85|177.56|175.16|178.25|175.85|177.56|175.16|0
1651592560000|2022-05-03 15:42:40|177.43|175.03|177.56|175.16|177.56|175.16|177.43|175.03|0
1651592570000|2022-05-03 15:42:50|177.84|175.44|177.84|175.44|177.98|175.58|177.84|175.44|0
1651592580000|2022-05-03 15:43:00|177.29|174.89|176.6|174.2|177.29|174.89|176.6|174.2|0
1651592590000|2022-05-03 15:43:10|177.01|174.61|177.7|175.3|177.7|175.3|177.01|174.61|0
1651592600000|2022-05-03 15:43:20|177.84|175.44|178.12|175.72|178.12|175.72|177.84|175.44|0
1651592610000|2022-05-03 15:43:30|177.98|175.58|177.7|175.3|177.98|175.58|177.7|175.3|0
1651592620000|2022-05-03 15:43:40|178.94|176.54|178.53|176.13|178.94|176.54|178.53|176.13|0
1651592630000|2022-05-03 15:43:50|178.67|176.27|178.39|175.99|178.67|176.27|178.39|175.99|0
1651592640000|2022-05-03 15:44:00|178.11|175.71|178.11|175.71|178.25|175.85|178.11|175.71|0
1651592650000|2022-05-03 15:44:10|177.84|175.44|177.98|175.58|177.98|175.58|177.7|175.3|0
1651592660000|2022-05-03 15:44:20|178.39|175.99|179.5|177.1|179.5|177.1|178.39|175.99|0
1651592670000|2022-05-03 15:44:30|179.78|177.38|179.36|176.96|180.05|177.65|179.36|176.96|0
1651592680000|2022-05-03 15:44:40|179.22|176.82|179.5|177.1|179.5|177.1|179.08|176.68|0
1651592690000|2022-05-03 15:44:50|179.64|177.24|179.91|177.51|179.91|177.51|179.64|177.24|0
1651592700000|2022-05-03 15:45:00|180.05|177.65|179.78|177.38|180.05|177.65|179.78|177.38|0
1651592710000|2022-05-03 15:45:10|179.5|177.1|180.05|177.65|180.05|177.65|179.5|177.1|0
1651592720000|2022-05-03 15:45:20|179.91|177.51|180.05|177.65|180.19|177.79|179.91|177.51|0
1651592730000|2022-05-03 15:45:30|180.13|177.73|181.31|178.91|181.31|178.91|180.13|177.73|0
1651592740000|2022-05-03 15:45:40|181.45|179.05|181.45|179.05|181.45|179.05|181.45|179.05|0
1651592750000|2022-05-03 15:45:50|181.73|179.33|181.31|178.91|181.73|179.33|181.31|178.91|0
1651592760000|2022-05-03 15:46:00|181.45|179.05|182.57|180.17|182.57|180.17|181.45|179.05|0
1651592770000|2022-05-03 15:46:10|182.64|180.24|182.57|180.17|182.64|180.24|182.43|180.03|0
1651592780000|2022-05-03 15:46:20|182.43|180.03|181.73|179.33|182.57|180.17|181.73|179.33|0
1651592790000|2022-05-03 15:46:30|181.45|179.05|181.87|179.47|181.87|179.47|181.31|178.91|0
1651592800000|2022-05-03 15:46:40|182.01|179.61|182.29|179.89|182.29|179.89|181.73|179.33|0
1651592810000|2022-05-03 15:46:50|181.72|179.32|182|179.6|182|179.6|181.72|179.32|0
1651592820000|2022-05-03 15:47:00|181.86|179.46|181.72|179.32|181.86|179.46|181.58|179.18|0
1651592830000|2022-05-03 15:47:10|181.86|179.46|181.03|178.63|181.86|179.46|181.03|178.63|0
1651592840000|2022-05-03 15:47:20|180.89|178.49|181.31|178.91|181.31|178.91|180.89|178.49|0
1651592850000|2022-05-03 15:47:30|181.17|178.77|181.17|178.77|181.3|178.9|181.17|178.77|0
1651592860000|2022-05-03 15:47:40|181.03|178.63|181.03|178.63|181.03|178.63|180.75|178.35|0
1651592870000|2022-05-03 15:47:50|181.3|178.9|181.16|178.76|181.3|178.9|181.03|178.63|0
1651592880000|2022-05-03 15:48:00|180.89|178.49|180.68|178.28|181.03|178.63|180.68|178.28|0
1651592890000|2022-05-03 15:48:10|180.61|178.21|181.3|178.9|181.3|178.9|180.47|178.07|0
1651592900000|2022-05-03 15:48:20|181.16|178.76|180.89|178.49|181.16|178.76|180.89|178.49|0
1651592910000|2022-05-03 15:48:30|180.96|178.56|181.02|178.62|181.02|178.62|180.75|178.35|0
1651592920000|2022-05-03 15:48:40|181.3|178.9|181.02|178.62|181.3|178.9|181.02|178.62|0
1651592930000|2022-05-03 15:48:50|181.3|178.9|181.44|179.04|181.44|179.04|181.16|178.76|0
1651592940000|2022-05-03 15:49:00|180.96|178.56|180.47|178.07|180.96|178.56|180.47|178.07|0
1651592950000|2022-05-03 15:49:10|180.61|178.21|180.33|177.93|180.74|178.34|180.33|177.93|0
1651592960000|2022-05-03 15:49:20|180.19|177.79|180.61|178.21|180.61|178.21|180.05|177.65|0
1651592970000|2022-05-03 15:49:30|180.88|178.48|181.16|178.76|181.3|178.9|180.88|178.48|0
1651592980000|2022-05-03 15:49:40|181.3|178.9|180.88|178.48|181.3|178.9|180.88|178.48|0
1651592990000|2022-05-03 15:49:50|180.74|178.34|180.47|178.07|180.74|178.34|180.47|178.07|0
1651593000000|2022-05-03 15:50:00|180.33|177.93|180.47|178.07|180.47|178.07|180.19|177.79|0
1651593010000|2022-05-03 15:50:10|180.6|178.2|181.02|178.62|181.02|178.62|180.6|178.2|0
1651593020000|2022-05-03 15:50:20|180.88|178.48|181.16|178.76|181.3|178.9|180.88|178.48|0
1651593030000|2022-05-03 15:50:30|180.88|178.48|180.82|178.42|180.88|178.48|180.74|178.34|0
1651593040000|2022-05-03 15:50:40|181.02|178.62|181.58|179.18|181.58|179.18|181.02|178.62|0
1651593050000|2022-05-03 15:50:50|182|179.6|182|179.6|182.14|179.74|182|179.6|0
1651593060000|2022-05-03 15:51:00|181.86|179.46|182.14|179.74|182.42|180.02|181.86|179.46|0
1651593070000|2022-05-03 15:51:10|182|179.6|182|179.6|182.14|179.74|181.86|179.46|0
1651593080000|2022-05-03 15:51:20|181.86|179.46|181.44|179.04|181.86|179.46|181.44|179.04|0
1651593090000|2022-05-03 15:51:30|181.58|179.18|181.58|179.18|181.72|179.32|181.58|179.18|0
1651593100000|2022-05-03 15:51:40|181.72|179.32|181.93|179.53|181.93|179.53|181.72|179.32|0
1651593110000|2022-05-03 15:51:50|181.86|179.46|181.58|179.18|181.86|179.46|181.44|179.04|0
1651593120000|2022-05-03 15:52:00|181.16|178.76|181.3|178.9|181.58|179.18|181.16|178.76|0
1651593130000|2022-05-03 15:52:10|181.37|178.97|180.74|178.34|181.37|178.97|180.74|178.34|0
1651593140000|2022-05-03 15:52:20|180.54|178.14|180.6|178.2|180.6|178.2|180.32|177.92|0
1651593150000|2022-05-03 15:52:30|181.02|178.62|180.88|178.48|181.16|178.76|180.88|178.48|0
1651593160000|2022-05-03 15:52:40|180.46|178.06|179.91|177.51|180.46|178.06|179.91|177.51|0
1651593170000|2022-05-03 15:52:50|180.18|177.78|181.16|178.76|181.16|178.76|180.18|177.78|0
1651593180000|2022-05-03 15:53:00|180.88|178.48|181.65|179.25|181.65|179.25|180.88|178.48|0
1651593190000|2022-05-03 15:53:10|181.86|179.46|181.72|179.32|182|179.6|181.58|179.18|0
1651593200000|2022-05-03 15:53:20|181.51|179.11|181.16|178.76|181.51|179.11|181.16|178.76|0
1651593210000|2022-05-03 15:53:30|181.58|179.18|181.86|179.46|181.86|179.46|181.58|179.18|0
1651593220000|2022-05-03 15:53:40|181.72|179.32|180.46|178.06|181.72|179.32|180.32|177.92|0
1651593230000|2022-05-03 15:53:50|180.18|177.78|180.39|177.99|180.39|177.99|180.18|177.78|0
1651593240000|2022-05-03 15:54:00|180.46|178.06|179.9|177.5|180.6|178.2|179.9|177.5|0
1651593250000|2022-05-03 15:54:10|179.77|177.37|179.9|177.5|179.9|177.5|179.77|177.37|0
1651593260000|2022-05-03 15:54:20|179.63|177.23|179.35|176.95|179.77|177.37|179.35|176.95|0
1651593270000|2022-05-03 15:54:30|179.49|177.09|179.84|177.44|179.84|177.44|179.35|176.95|0
1651593280000|2022-05-03 15:54:40|180.04|177.64|180.18|177.78|180.18|177.78|179.84|177.44|0
1651593290000|2022-05-03 15:54:50|180.32|177.92|180.6|178.2|180.6|178.2|180.25|177.85|0
1651593300000|2022-05-03 15:55:00|180.67|178.27|181.16|178.76|181.3|178.9|180.67|178.27|0
1651593310000|2022-05-03 15:55:10|181.02|178.62|180.11|177.71|181.02|178.62|180.11|177.71|0
1651593320000|2022-05-03 15:55:20|179.98|177.58|179.9|177.5|179.98|177.58|179.76|177.36|0
1651593330000|2022-05-03 15:55:30|179.76|177.36|179.21|176.81|179.76|177.36|179.21|176.81|0
1651593340000|2022-05-03 15:55:40|179.35|176.95|179.49|177.09|179.49|177.09|179.07|176.67|0
1651593350000|2022-05-03 15:55:50|179.76|177.36|179.97|177.57|180.04|177.64|179.76|177.36|0
1651593360000|2022-05-03 15:56:00|179.9|177.5|179.9|177.5|180.18|177.78|179.9|177.5|0
1651593370000|2022-05-03 15:56:10|180.74|178.34|180.74|178.34|181.16|178.76|180.74|178.34|0
1651593380000|2022-05-03 15:56:20|180.46|178.06|180.53|178.13|180.53|178.13|180.46|178.06|0
1651593390000|2022-05-03 15:56:30|180.32|177.92|180.32|177.92|180.32|177.92|180.04|177.64|0
1651593400000|2022-05-03 15:56:40|180.04|177.64|180.6|178.2|180.6|178.2|180.04|177.64|0
1651593410000|2022-05-03 15:56:50|181.02|178.62|180.88|178.48|181.02|178.62|180.88|178.48|0
1651593420000|2022-05-03 15:57:00|181.09|178.69|181.43|179.03|181.43|179.03|181.09|178.69|0
1651593430000|2022-05-03 15:57:10|181.71|179.31|180.88|178.48|181.71|179.31|180.88|178.48|0
1651593440000|2022-05-03 15:57:20|180.81|178.41|180.18|177.78|180.81|178.41|180.04|177.64|0
1651593450000|2022-05-03 15:57:30|179.97|177.57|179.76|177.36|179.97|177.57|179.56|177.16|0
1651593460000|2022-05-03 15:57:40|179.9|177.5|180.32|177.92|180.6|178.2|179.9|177.5|0
1651593470000|2022-05-03 15:57:50|180.18|177.78|179.76|177.36|180.18|177.78|179.76|177.36|0
1651593480000|2022-05-03 15:58:00|180.32|177.92|179.62|177.22|180.32|177.92|179.62|177.22|0
1651593490000|2022-05-03 15:58:10|179.76|177.36|178.93|176.53|179.76|177.36|178.93|176.53|0
1651593500000|2022-05-03 15:58:20|179.21|176.81|179.48|177.08|179.48|177.08|179.21|176.81|0
1651593510000|2022-05-03 15:58:30|179.62|177.22|179.48|177.08|179.62|177.22|179.28|176.88|0
1651593520000|2022-05-03 15:58:40|179.9|177.5|179.76|177.36|179.9|177.5|179.76|177.36|0
1651593530000|2022-05-03 15:58:50|179.62|177.22|180.04|177.64|180.18|177.78|179.62|177.22|0
1651593540000|2022-05-03 15:59:00|179.48|177.08|179.34|176.94|179.48|177.08|179.34|176.94|0
1651593550000|2022-05-03 15:59:10|179.2|176.8|179.07|176.67|179.2|176.8|179.07|176.67|0
1651593560000|2022-05-03 15:59:20|179.34|176.94|179.07|176.67|179.34|176.94|178.93|176.53|0
1651593570000|2022-05-03 15:59:30|178.79|176.39|179.2|176.8|179.2|176.8|178.79|176.39|0
1651593580000|2022-05-03 15:59:40|179.48|177.08|179.62|177.22|179.62|177.22|179.48|177.08|0
1651593590000|2022-05-03 15:59:50|179.34|176.94|179.34|176.94|179.48|177.08|179.2|176.8|0
1651593600000|2022-05-03 16:00:00|179.55|177.15|179.34|176.94|179.55|177.15|179.07|176.67|0
1651593610000|2022-05-03 16:00:10|179.62|177.22|179.62|177.22|179.62|177.22|179.2|176.8|0
1651593620000|2022-05-03 16:00:20|180.04|177.64|179.9|177.5|180.18|177.78|179.69|177.29|0
1651593630000|2022-05-03 16:00:30|180.18|177.78|180.18|177.78|180.59|178.19|180.18|177.78|0
1651593640000|2022-05-03 16:00:40|179.9|177.5|179.9|177.5|180.18|177.78|179.9|177.5|0
1651593650000|2022-05-03 16:00:50|179.48|177.08|179.2|176.8|179.48|177.08|179.2|176.8|0
1651593660000|2022-05-03 16:01:00|179.06|176.66|179.48|177.08|179.48|177.08|178.93|176.53|0
1651593670000|2022-05-03 16:01:10|179.62|177.22|178.93|176.53|179.62|177.22|178.93|176.53|0
1651593680000|2022-05-03 16:01:20|178.79|176.39|178.37|175.97|178.79|176.39|178.37|175.97|0
1651593690000|2022-05-03 16:01:30|177.96|175.56|177.41|175.01|177.96|175.56|177.41|175.01|0
1651593700000|2022-05-03 16:01:40|176.03|173.63|176.03|173.63|176.03|173.63|175.76|173.36|0
1651593710000|2022-05-03 16:01:50|176.58|174.18|176.58|174.18|176.72|174.32|176.58|174.18|0
1651593720000|2022-05-03 16:02:00|176.99|174.59|177.27|174.87|177.27|174.87|176.99|174.59|0
1651593730000|2022-05-03 16:02:10|177.13|174.73|176.17|173.77|177.13|174.73|176.17|173.77|0
1651593740000|2022-05-03 16:02:20|176.03|173.63|176.31|173.91|176.31|173.91|175.62|173.22|0
1651593750000|2022-05-03 16:02:30|176.17|173.77|175.35|172.95|176.17|173.77|175.35|172.95|0
1651593760000|2022-05-03 16:02:40|175.28|172.88|175.62|173.22|175.62|173.22|175.28|172.88|0
1651593770000|2022-05-03 16:02:50|176.17|173.77|175.83|173.43|176.44|174.04|175.83|173.43|0
1651593780000|2022-05-03 16:03:00|175.48|173.08|174.66|172.26|175.48|173.08|174.66|172.26|0
1651593790000|2022-05-03 16:03:10|175.07|172.67|175.48|173.08|175.48|173.08|175.07|172.67|0
1651593800000|2022-05-03 16:03:20|174.8|172.4|175.21|172.81|175.21|172.81|174.8|172.4|0
1651593810000|2022-05-03 16:03:30|175.07|172.67|174.94|172.54|175.07|172.67|174.8|172.4|0
1651593820000|2022-05-03 16:03:40|174.8|172.4|175.35|172.95|175.48|173.08|174.8|172.4|0
1651593830000|2022-05-03 16:03:50|175.21|172.81|176.03|173.63|176.03|173.63|175.21|172.81|0
1651593840000|2022-05-03 16:04:00|175.76|173.36|176.03|173.63|176.03|173.63|175.76|173.36|0
1651593850000|2022-05-03 16:04:10|175.89|173.49|176.17|173.77|176.3|173.9|175.89|173.49|0
1651593860000|2022-05-03 16:04:20|176.03|173.63|176.44|174.04|176.44|174.04|176.03|173.63|0
1651593870000|2022-05-03 16:04:30|176.58|174.18|176.58|174.18|176.71|174.31|176.44|174.04|0
1651593880000|2022-05-03 16:04:40|176.71|174.31|176.58|174.18|176.79|174.39|176.58|174.18|0
1651593890000|2022-05-03 16:04:50|176.85|174.45|176.71|174.31|176.99|174.59|176.58|174.18|0
1651593900000|2022-05-03 16:05:00|177.13|174.73|178.51|176.11|178.51|176.11|177.13|174.73|0
1651593910000|2022-05-03 16:05:10|178.37|175.97|180.17|177.77|180.17|177.77|178.37|175.97|0
1651593920000|2022-05-03 16:05:20|180.59|178.19|179.48|177.08|180.59|178.19|179.48|177.08|0
1651593930000|2022-05-03 16:05:30|179.69|177.29|179.06|176.66|179.69|177.29|178.92|176.52|0
1651593940000|2022-05-03 16:05:40|181.08|178.68|181.01|178.61|181.08|178.68|180.45|178.05|0
1651593950000|2022-05-03 16:05:50|181.42|179.02|181.7|179.3|181.7|179.3|181.42|179.02|0
1651593960000|2022-05-03 16:06:00|182.26|179.86|182.4|180|182.68|180.28|182.26|179.86|0
1651593970000|2022-05-03 16:06:10|182.26|179.86|183.53|181.13|183.53|181.13|182.26|179.86|0
1651593980000|2022-05-03 16:06:20|184.37|181.97|184.66|182.26|184.66|182.26|184.37|181.97|0
1651593990000|2022-05-03 16:06:30|184.52|182.12|184.37|181.97|184.52|182.12|184.23|181.83|0
1651594000000|2022-05-03 16:06:40|184.09|181.69|184.94|182.54|184.94|182.54|184.09|181.69|0
1651594010000|2022-05-03 16:06:50|184.87|182.47|184.8|182.4|184.94|182.54|184.8|182.4|0
1651594020000|2022-05-03 16:07:00|185.65|183.25|185.79|183.39|185.93|183.53|185.65|183.25|0
1651594030000|2022-05-03 16:07:10|185.93|183.53|185.5|183.1|185.93|183.53|185.5|183.1|0
1651594040000|2022-05-03 16:07:20|185.65|183.25|185.79|183.39|185.79|183.39|185.5|183.1|0
1651594050000|2022-05-03 16:07:30|186.5|184.1|186.15|183.75|186.5|184.1|186.15|183.75|0
1651594060000|2022-05-03 16:07:40|186.07|183.67|185.93|183.53|186.21|183.81|185.65|183.25|0
1651594070000|2022-05-03 16:07:50|185.79|183.39|186.07|183.67|186.07|183.67|185.79|183.39|0
1651594080000|2022-05-03 16:08:00|185.65|183.25|186.21|183.81|186.21|183.81|185.65|183.25|0
1651594090000|2022-05-03 16:08:10|186.36|183.96|186.36|183.96|186.36|183.96|186.36|183.96|0
1651594100000|2022-05-03 16:08:20|186.21|183.81|187.21|184.81|187.21|184.81|185.93|183.53|0
1651594110000|2022-05-03 16:08:30|187.78|185.38|188.93|186.53|188.93|186.53|187.78|185.38|0
1651594120000|2022-05-03 16:08:40|189.07|186.67|189.93|187.53|189.93|187.53|189.07|186.67|0
1651594130000|2022-05-03 16:08:50|189.64|187.24|189.07|186.67|189.64|187.24|189.07|186.67|0
1651594140000|2022-05-03 16:09:00|189.57|187.17|189.5|187.1|189.79|187.39|189.43|187.03|0
1651594150000|2022-05-03 16:09:10|190.07|187.67|189.5|187.1|190.07|187.67|189.5|187.1|0
1651594160000|2022-05-03 16:09:20|189.64|187.24|188.49|186.09|189.64|187.24|188.49|186.09|0
1651594170000|2022-05-03 16:09:30|188.86|186.46|188.64|186.24|188.92|186.52|188.49|186.09|0
1651594180000|2022-05-03 16:09:40|188.49|186.09|188.35|185.95|188.49|186.09|188.21|185.81|0
1651594190000|2022-05-03 16:09:50|188.21|185.81|188.21|185.81|188.21|185.81|188.06|185.66|0
1651594200000|2022-05-03 16:10:00|188.49|186.09|188.64|186.24|188.92|186.52|188.49|186.09|0
1651594210000|2022-05-03 16:10:10|188.49|186.09|188.35|185.95|188.49|186.09|188.35|185.95|0
1651594220000|2022-05-03 16:10:20|188.06|185.66|190.36|187.96|190.65|188.25|188.06|185.66|0
1651594230000|2022-05-03 16:10:30|190.79|188.39|190.93|188.53|190.93|188.53|190.79|188.39|0
1651594240000|2022-05-03 16:10:40|190.79|188.39|191.22|188.82|191.5|189.1|190.79|188.39|0
1651594250000|2022-05-03 16:10:50|190.93|188.53|190.5|188.1|190.93|188.53|190.5|188.1|0
1651594260000|2022-05-03 16:11:00|190.64|188.24|190.58|188.18|190.64|188.24|190.36|187.96|0
1651594270000|2022-05-03 16:11:10|190.79|188.39|190.64|188.24|190.93|188.53|190.64|188.24|0
1651594280000|2022-05-03 16:11:20|190.72|188.32|190.93|188.53|190.93|188.53|190.64|188.24|0
1651594290000|2022-05-03 16:11:30|190.79|188.39|190.64|188.24|190.79|188.39|190.5|188.1|0
1651594300000|2022-05-03 16:11:40|190.79|188.39|190.79|188.39|191.07|188.67|190.79|188.39|0
1651594310000|2022-05-03 16:11:50|190.93|188.53|190.5|188.1|191.36|188.96|190.5|188.1|0
1651594320000|2022-05-03 16:12:00|190.36|187.96|190.22|187.82|190.64|188.24|190.22|187.82|0
1651594330000|2022-05-03 16:12:10|190.5|188.1|190.22|187.82|190.5|188.1|190.22|187.82|0
1651594340000|2022-05-03 16:12:20|190.36|187.96|190.5|188.1|190.64|188.24|190.36|187.96|0
1651594350000|2022-05-03 16:12:30|190.36|187.96|189.65|187.25|190.36|187.96|189.65|187.25|0
1651594360000|2022-05-03 16:12:40|189.36|186.96|189.44|187.04|189.44|187.04|189.36|186.96|0
1651594370000|2022-05-03 16:12:50|189.08|186.68|188.94|186.54|189.08|186.68|188.79|186.39|0
1651594380000|2022-05-03 16:13:00|188.37|185.97|188.65|186.25|188.65|186.25|188.37|185.97|0
1651594390000|2022-05-03 16:13:10|188.93|186.53|188.87|186.47|189.01|186.61|188.79|186.39|0
1651594400000|2022-05-03 16:13:20|189.08|186.68|188.37|185.97|189.22|186.82|188.37|185.97|0
1651594410000|2022-05-03 16:13:30|187.94|185.54|188.51|186.11|188.51|186.11|187.94|185.54|0
1651594420000|2022-05-03 16:13:40|188.16|185.76|188.37|185.97|188.37|185.97|188.08|185.68|0
1651594430000|2022-05-03 16:13:50|188.51|186.11|188.08|185.68|188.51|186.11|187.94|185.54|0
1651594440000|2022-05-03 16:14:00|187.94|185.54|187.94|185.54|187.94|185.54|187.52|185.12|0
1651594450000|2022-05-03 16:14:10|188.08|185.68|187.8|185.4|188.08|185.68|187.8|185.4|0
1651594460000|2022-05-03 16:14:20|187.66|185.26|187.24|184.84|187.8|185.4|187.24|184.84|0
1651594470000|2022-05-03 16:14:30|187.38|184.98|187.94|185.54|188.08|185.68|187.38|184.98|0
1651594480000|2022-05-03 16:14:40|188.08|185.68|188.16|185.76|188.16|185.76|188.08|185.68|0
1651594490000|2022-05-03 16:14:50|188.22|185.82|187.87|185.47|188.22|185.82|187.87|185.47|0
1651594500000|2022-05-03 16:15:00|187.52|185.12|188.22|185.82|188.22|185.82|187.52|185.12|0
1651594510000|2022-05-03 16:15:10|188.37|185.97|187.59|185.19|188.37|185.97|187.59|185.19|0
1651594520000|2022-05-03 16:15:20|187.66|185.26|187.23|184.83|187.66|185.26|187.23|184.83|0
1651594530000|2022-05-03 16:15:30|187.09|184.69|187.09|184.69|187.23|184.83|186.95|184.55|0
1651594540000|2022-05-03 16:15:40|187.31|184.91|187.52|185.12|187.52|185.12|187.31|184.91|0
1651594550000|2022-05-03 16:15:50|187.38|184.98|187.09|184.69|187.38|184.98|187.09|184.69|0
1651594560000|2022-05-03 16:16:00|186.95|184.55|187.94|185.54|187.94|185.54|186.95|184.55|0
1651594570000|2022-05-03 16:16:10|188.36|185.96|188.65|186.25|188.65|186.25|188.36|185.96|0
1651594580000|2022-05-03 16:16:20|188.51|186.11|187.8|185.4|188.65|186.25|187.8|185.4|0
1651594590000|2022-05-03 16:16:30|187.66|185.26|187.8|185.4|187.8|185.4|187.66|185.26|0
1651594600000|2022-05-03 16:16:40|187.94|185.54|188.15|185.75|188.15|185.75|187.94|185.54|0
1651594610000|2022-05-03 16:16:50|187.8|185.4|188.51|186.11|188.51|186.11|187.8|185.4|0
1651594620000|2022-05-03 16:17:00|188.36|185.96|188.36|185.96|188.51|186.11|188.36|185.96|0
1651594630000|2022-05-03 16:17:10|188.79|186.39|187.94|185.54|188.79|186.39|187.94|185.54|0
1651594640000|2022-05-03 16:17:20|188.36|185.96|188.65|186.25|188.65|186.25|188.36|185.96|0
1651594650000|2022-05-03 16:17:30|188.79|186.39|188.79|186.39|188.93|186.53|188.79|186.39|0
1651594660000|2022-05-03 16:17:40|188.58|186.18|188.79|186.39|188.79|186.39|188.58|186.18|0
1651594670000|2022-05-03 16:17:50|188.65|186.25|188.65|186.25|188.79|186.39|188.65|186.25|0
1651594680000|2022-05-03 16:18:00|189.92|187.52|189.78|187.38|189.92|187.52|189.78|187.38|0
1651594690000|2022-05-03 16:18:10|189.64|187.24|189.78|187.38|189.78|187.38|189.5|187.1|0
1651594700000|2022-05-03 16:18:20|189.92|187.52|189.78|187.38|189.92|187.52|189.5|187.1|0
1651594710000|2022-05-03 16:18:30|189.64|187.24|189.43|187.03|189.92|187.52|189.43|187.03|0
1651594720000|2022-05-03 16:18:40|188.93|186.53|187.8|185.4|188.93|186.53|187.8|185.4|0
1651594730000|2022-05-03 16:18:50|187.94|185.54|188.22|185.82|188.22|185.82|187.87|185.47|0
1651594740000|2022-05-03 16:19:00|187.65|185.25|187.51|185.11|187.65|185.25|186.95|184.55|0
1651594750000|2022-05-03 16:19:10|187.16|184.76|187.09|184.69|187.16|184.76|186.81|184.41|0
1651594760000|2022-05-03 16:19:20|186.81|184.41|186.95|184.55|187.09|184.69|186.81|184.41|0
1651594770000|2022-05-03 16:19:30|187.02|184.62|187.51|185.11|187.51|185.11|187.02|184.62|0
1651594780000|2022-05-03 16:19:40|188.08|185.68|187.51|185.11|188.08|185.68|187.37|184.97|0
1651594790000|2022-05-03 16:19:50|187.23|184.83|187.23|184.83|187.23|184.83|187.09|184.69|0
1651594800000|2022-05-03 16:20:00|187.51|185.11|187.09|184.69|187.51|185.11|187.09|184.69|0
1651594810000|2022-05-03 16:20:10|187.23|184.83|185.82|183.42|187.23|184.83|185.82|183.42|0
1651594820000|2022-05-03 16:20:20|185.96|183.56|186.1|183.7|186.1|183.7|185.96|183.56|0
1651594830000|2022-05-03 16:20:30|186.24|183.84|186.32|183.92|186.32|183.92|186.1|183.7|0
1651594840000|2022-05-03 16:20:40|185.96|183.56|185.68|183.28|186.1|183.7|185.68|183.28|0
1651594850000|2022-05-03 16:20:50|185.54|183.14|186.38|183.98|186.38|183.98|185.54|183.14|0
1651594860000|2022-05-03 16:21:00|186.18|183.78|186.1|183.7|186.18|183.78|185.82|183.42|0
1651594870000|2022-05-03 16:21:10|185.96|183.56|185.82|183.42|185.96|183.56|185.68|183.28|0
1651594880000|2022-05-03 16:21:20|185.54|183.14|184.98|182.58|185.54|183.14|184.84|182.44|0
1651594890000|2022-05-03 16:21:30|185.4|183|185.4|183|185.4|183|185.26|182.86|0
1651594900000|2022-05-03 16:21:40|185.68|183.28|185.75|183.35|185.75|183.35|185.4|183|0
1651594910000|2022-05-03 16:21:50|186.1|183.7|185.82|183.42|186.1|183.7|185.82|183.42|0
1651594920000|2022-05-03 16:22:00|185.75|183.35|185.12|182.72|186.1|183.7|185.12|182.72|0
1651594930000|2022-05-03 16:22:10|184.84|182.44|184.98|182.58|185.12|182.72|184.84|182.44|0
1651594940000|2022-05-03 16:22:20|184.84|182.44|185.54|183.14|185.54|183.14|184.84|182.44|0
1651594950000|2022-05-03 16:22:30|185.96|183.56|186.24|183.84|186.24|183.84|185.96|183.56|0
1651594960000|2022-05-03 16:22:40|186.1|183.7|185.96|183.56|186.1|183.7|185.96|183.56|0
1651594970000|2022-05-03 16:22:50|185.4|183|185.68|183.28|185.68|183.28|185.4|183|0
1651594980000|2022-05-03 16:23:00|185.4|183|185.54|183.14|185.54|183.14|185.26|182.86|0
1651594990000|2022-05-03 16:23:10|185.26|182.86|184.14|181.74|185.26|182.86|184.14|181.74|0
1651595000000|2022-05-03 16:23:20|184.56|182.16|184.98|182.58|185.26|182.86|184.56|182.16|0
1651595010000|2022-05-03 16:23:30|184.84|182.44|185.12|182.72|185.26|182.86|184.84|182.44|0
1651595020000|2022-05-03 16:23:40|185.19|182.79|185.82|183.42|185.82|183.42|184.7|182.3|0
1651595030000|2022-05-03 16:23:50|185.96|183.56|185.54|183.14|185.96|183.56|185.4|183|0
1651595040000|2022-05-03 16:24:00|185.68|183.28|185.12|182.72|185.68|183.28|185.12|182.72|0
1651595050000|2022-05-03 16:24:10|184.42|182.02|184.7|182.3|184.7|182.3|184.42|182.02|0
1651595060000|2022-05-03 16:24:20|184.42|182.02|184.42|182.02|184.42|182.02|184.28|181.88|0
1651595070000|2022-05-03 16:24:30|184.14|181.74|184.56|182.16|184.7|182.3|184.14|181.74|0
1651595080000|2022-05-03 16:24:40|184.84|182.44|184.98|182.58|184.98|182.58|184.7|182.3|0
1651595090000|2022-05-03 16:24:50|185.12|182.72|185.12|182.72|185.26|182.86|185.12|182.72|0
1651595100000|2022-05-03 16:25:00|184.7|182.3|184.56|182.16|184.98|182.58|184.56|182.16|0
1651595110000|2022-05-03 16:25:10|184.91|182.51|185.82|183.42|185.82|183.42|184.91|182.51|0
1651595120000|2022-05-03 16:25:20|186.1|183.7|186.66|184.26|186.8|184.4|186.1|183.7|0
1651595130000|2022-05-03 16:25:30|186.8|184.4|185.96|183.56|186.8|184.4|185.96|183.56|0
1651595140000|2022-05-03 16:25:40|185.82|183.42|185.25|182.85|185.82|183.42|185.25|182.85|0
1651595150000|2022-05-03 16:25:50|184.97|182.57|185.39|182.99|185.39|182.99|184.83|182.43|0
1651595160000|2022-05-03 16:26:00|185.25|182.85|185.53|183.13|185.82|183.42|185.25|182.85|0
1651595170000|2022-05-03 16:26:10|185.68|183.28|185.25|182.85|185.68|183.28|185.25|182.85|0
1651595180000|2022-05-03 16:26:20|185.33|182.93|185.19|182.79|185.39|182.99|185.19|182.79|0
1651595190000|2022-05-03 16:26:30|185.39|182.99|185.11|182.71|185.39|182.99|185.11|182.71|0
1651595200000|2022-05-03 16:26:40|184.97|182.57|185.53|183.13|185.53|183.13|184.97|182.57|0
1651595210000|2022-05-03 16:26:50|185.39|182.99|185.81|183.41|185.81|183.41|185.39|182.99|0
1651595220000|2022-05-03 16:27:00|186.24|183.84|186.8|184.4|186.8|184.4|186.24|183.84|0
1651595230000|2022-05-03 16:27:10|187.08|184.68|186.8|184.4|187.36|184.96|186.8|184.4|0
1651595240000|2022-05-03 16:27:20|186.38|183.98|186.8|184.4|186.8|184.4|186.38|183.98|0
1651595250000|2022-05-03 16:27:30|186.66|184.26|185.67|183.27|186.66|184.26|185.67|183.27|0
1651595260000|2022-05-03 16:27:40|185.81|183.41|185.39|182.99|185.81|183.41|185.25|182.85|0
1651595270000|2022-05-03 16:27:50|185.11|182.71|183.44|181.04|185.11|182.71|183.44|181.04|0
1651595280000|2022-05-03 16:28:00|183.02|180.62|183.16|180.76|183.16|180.76|182.81|180.41|0
1651595290000|2022-05-03 16:28:10|183.3|180.9|183.58|181.18|183.58|181.18|183.3|180.9|0
1651595300000|2022-05-03 16:28:20|183.71|181.31|184.13|181.73|184.13|181.73|183.71|181.31|0
1651595310000|2022-05-03 16:28:30|184.27|181.87|184.13|181.73|184.27|181.87|183.99|181.59|0
1651595320000|2022-05-03 16:28:40|183.99|181.59|184.27|181.87|184.27|181.87|183.85|181.45|0
1651595330000|2022-05-03 16:28:50|184.55|182.15|183.99|181.59|184.55|182.15|183.99|181.59|0
1651595340000|2022-05-03 16:29:00|184.27|181.87|185.95|183.55|185.95|183.55|183.99|181.59|0
1651595360000|2022-05-03 16:29:20|186.09|183.69|186.66|184.26|186.66|184.26|185.81|183.41|0
1651595370000|2022-05-03 16:29:30|185.93|183.53|185.64|183.24|186.21|183.81|185.64|183.24|0
1651595380000|2022-05-03 16:29:40|186.07|183.67|185.92|183.52|186.07|183.67|185.92|183.52|0
1651595390000|2022-05-03 16:29:50|186.35|183.95|187.48|185.08|187.48|185.08|186.35|183.95|0
1651595400000|2022-05-03 16:30:00|187.77|185.37|189.62|187.22|189.62|187.22|187.77|185.37|0
1651595410000|2022-05-03 16:30:10|189.91|187.51|190.33|187.93|190.33|187.93|189.91|187.51|0
1651595420000|2022-05-03 16:30:20|190.48|188.08|189.9|187.5|190.48|188.08|189.9|187.5|0
1651595430000|2022-05-03 16:30:30|190.19|187.79|189.48|187.08|190.19|187.79|189.48|187.08|0
1651595440000|2022-05-03 16:30:40|189.62|187.22|189.62|187.22|189.62|187.22|189.33|186.93|0
1651595450000|2022-05-03 16:30:50|189.33|186.93|189.19|186.79|189.76|187.36|189.19|186.79|0
1651595460000|2022-05-03 16:31:00|189.33|186.93|188.9|186.5|189.33|186.93|188.9|186.5|0
1651595470000|2022-05-03 16:31:10|189.47|187.07|189.62|187.22|189.62|187.22|189.41|187.01|0
1651595480000|2022-05-03 16:31:20|189.76|187.36|189.19|186.79|189.76|187.36|188.76|186.36|0
1651595490000|2022-05-03 16:31:30|188.62|186.22|188.62|186.22|188.62|186.22|188.19|185.79|0
1651595500000|2022-05-03 16:31:40|189.05|186.65|188.76|186.36|189.19|186.79|188.62|186.22|0
1651595510000|2022-05-03 16:31:50|188.48|186.08|189.33|186.93|189.33|186.93|188.48|186.08|0
1651595520000|2022-05-03 16:32:00|189.62|187.22|189.76|187.36|189.76|187.36|189.55|187.15|0
1651595530000|2022-05-03 16:32:10|189.33|186.93|189.47|187.07|189.76|187.36|189.33|186.93|0
1651595540000|2022-05-03 16:32:20|189.9|187.5|190.19|187.79|190.19|187.79|189.76|187.36|0
1651595550000|2022-05-03 16:32:30|189.62|187.22|189.62|187.22|189.62|187.22|189.33|186.93|0
1651595560000|2022-05-03 16:32:40|189.33|186.93|189.26|186.86|189.62|187.22|189.26|186.86|0
1651595570000|2022-05-03 16:32:50|189.47|187.07|189.55|187.15|189.55|187.15|189.19|186.79|0
1651595580000|2022-05-03 16:33:00|189.04|186.64|189.04|186.64|189.76|187.36|189.04|186.64|0
1651595590000|2022-05-03 16:33:10|188.19|185.79|187.34|184.94|188.19|185.79|186.2|183.8|0
1651595600000|2022-05-03 16:33:20|188.05|185.65|187.62|185.22|188.19|185.79|187.62|185.22|0
1651595610000|2022-05-03 16:33:30|187.34|184.94|187.19|184.79|187.34|184.94|186.91|184.51|0
1651595620000|2022-05-03 16:33:40|187.05|184.65|187.05|184.65|187.48|185.08|187.05|184.65|0
1651595630000|2022-05-03 16:33:50|187.19|184.79|187.76|185.36|187.76|185.36|187.19|184.79|0
1651595640000|2022-05-03 16:34:00|188.19|185.79|188.76|186.36|188.76|186.36|188.05|185.65|0
1651595650000|2022-05-03 16:34:10|188.62|186.22|188.76|186.36|188.83|186.43|188.62|186.22|0
1651595660000|2022-05-03 16:34:20|188.47|186.07|188.62|186.22|189.33|186.93|188.47|186.07|0
1651595670000|2022-05-03 16:34:30|188.76|186.36|188.19|185.79|188.76|186.36|188.19|185.79|0
1651595680000|2022-05-03 16:34:40|188.61|186.21|187.9|185.5|188.61|186.21|187.9|185.5|0
1651595690000|2022-05-03 16:34:50|188.19|185.79|187.48|185.08|188.19|185.79|187.48|185.08|0
1651595700000|2022-05-03 16:35:00|187.05|184.65|187.48|185.08|187.62|185.22|187.05|184.65|0
1651595710000|2022-05-03 16:35:10|187.33|184.93|188.19|185.79|188.19|185.79|187.33|184.93|0
1651595720000|2022-05-03 16:35:20|188.33|185.93|188.33|185.93|188.33|185.93|188.19|185.79|0
1651595730000|2022-05-03 16:35:30|188.47|186.07|188.47|186.07|188.47|186.07|187.76|185.36|0
1651595740000|2022-05-03 16:35:40|188.19|185.79|188.19|185.79|188.19|185.79|188.04|185.64|0
1651595750000|2022-05-03 16:35:50|187.9|185.5|187.19|184.79|187.9|185.5|187.05|184.65|0
1651595760000|2022-05-03 16:36:00|187.33|184.93|187.62|185.22|187.62|185.22|186.91|184.51|0
1651595770000|2022-05-03 16:36:10|187.33|184.93|186.62|184.22|187.33|184.93|186.62|184.22|0
1651595780000|2022-05-03 16:36:20|186.34|183.94|186.06|183.66|186.34|183.94|185.85|183.45|0
1651595790000|2022-05-03 16:36:30|186.2|183.8|186.34|183.94|186.34|183.94|186.2|183.8|0
1651595800000|2022-05-03 16:36:40|186.7|184.3|186.62|184.22|187.05|184.65|186.62|184.22|0
1651595810000|2022-05-03 16:36:50|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1651595820000|2022-05-03 16:37:00|185.92|183.52|185.92|183.52|185.92|183.52|185.92|183.52|0
1651595830000|2022-05-03 16:37:10|186.06|183.66|185.78|183.38|186.2|183.8|185.78|183.38|0
1651595840000|2022-05-03 16:37:20|185.57|183.17|186.06|183.66|186.06|183.66|185.57|183.17|0
1651595850000|2022-05-03 16:37:30|185.99|183.59|185.92|183.52|185.99|183.59|185.78|183.38|0
1651595860000|2022-05-03 16:37:40|185.78|183.38|185.07|182.67|185.92|183.52|185.07|182.67|0
1651595870000|2022-05-03 16:37:50|185.35|182.95|185.07|182.67|185.63|183.23|185.07|182.67|0
1651595880000|2022-05-03 16:38:00|185.21|182.81|184.44|182.04|185.21|182.81|184.44|182.04|0
1651595890000|2022-05-03 16:38:10|184.23|181.83|184.93|182.53|184.93|182.53|184.23|181.83|0
1651595900000|2022-05-03 16:38:20|184.79|182.39|184.93|182.53|184.93|182.53|184.51|182.11|0
1651595910000|2022-05-03 16:38:30|185.21|182.81|185.92|183.52|185.92|183.52|185.07|182.67|0
1651595920000|2022-05-03 16:38:40|186.48|184.08|187.19|184.79|187.19|184.79|186.48|184.08|0
1651595930000|2022-05-03 16:38:50|186.76|184.36|186.62|184.22|186.76|184.36|186.62|184.22|0
1651595940000|2022-05-03 16:39:00|186.91|184.51|187.61|185.21|187.61|185.21|186.91|184.51|0
1651595950000|2022-05-03 16:39:10|187.26|184.86|187.76|185.36|188.18|185.78|187.26|184.86|0
1651595960000|2022-05-03 16:39:20|187.9|185.5|187.9|185.5|187.9|185.5|187.33|184.93|0
1651595970000|2022-05-03 16:39:30|187.76|185.36|187.97|185.57|187.97|185.57|187.76|185.36|0
1651595980000|2022-05-03 16:39:40|187.9|185.5|186.9|184.5|187.9|185.5|186.9|184.5|0
1651595990000|2022-05-03 16:39:50|186.76|184.36|186.2|183.8|186.84|184.44|186.2|183.8|0
1651596000000|2022-05-03 16:40:00|186.34|183.94|187.33|184.93|187.33|184.93|186.34|183.94|0
1651596010000|2022-05-03 16:40:10|186.76|184.36|187.33|184.93|187.33|184.93|186.76|184.36|0
1651596020000|2022-05-03 16:40:20|186.9|184.5|187.19|184.79|187.19|184.79|186.9|184.5|0
1651596030000|2022-05-03 16:40:30|186.84|184.44|187.04|184.64|187.05|184.65|186.76|184.36|0
1651596040000|2022-05-03 16:40:40|186.34|183.94|185.77|183.37|186.34|183.94|185.77|183.37|0
1651596050000|2022-05-03 16:40:50|185.35|182.95|185.77|183.37|185.77|183.37|185.35|182.95|0
1651596060000|2022-05-03 16:41:00|185.91|183.51|186.05|183.65|186.05|183.65|185.49|183.09|0
1651596070000|2022-05-03 16:41:10|185.91|183.51|186.76|184.36|186.76|184.36|185.91|183.51|0
1651596080000|2022-05-03 16:41:20|186.19|183.79|186.48|184.08|186.48|184.08|186.05|183.65|0
1651596090000|2022-05-03 16:41:30|186.62|184.22|186.19|183.79|186.62|184.22|186.19|183.79|0
1651596100000|2022-05-03 16:41:40|186.05|183.65|186.34|183.94|186.34|183.94|186.05|183.65|0
1651596110000|2022-05-03 16:41:50|186.19|183.79|185.91|183.51|186.19|183.79|185.91|183.51|0
1651596120000|2022-05-03 16:42:00|185.63|183.23|185.63|183.23|185.63|183.23|185.49|183.09|0
1651596130000|2022-05-03 16:42:10|185.21|182.81|184.92|182.52|185.49|183.09|184.92|182.52|0
1651596140000|2022-05-03 16:42:20|185.07|182.67|185.21|182.81|185.21|182.81|185.07|182.67|0
1651596150000|2022-05-03 16:42:30|184.78|182.38|184.36|181.96|184.78|182.38|184.36|181.96|0
1651596160000|2022-05-03 16:42:40|184.64|182.24|185.06|182.66|185.06|182.66|184.64|182.24|0
1651596170000|2022-05-03 16:42:50|184.78|182.38|185.21|182.81|185.21|182.81|184.64|182.24|0
1651596180000|2022-05-03 16:43:00|185.06|182.66|184.78|182.38|185.35|182.95|184.78|182.38|0
1651596190000|2022-05-03 16:43:10|184.08|181.68|184.15|181.75|184.15|181.75|184.08|181.68|0
1651596200000|2022-05-03 16:43:20|184.36|181.96|184.78|182.38|184.78|182.38|184.22|181.82|0
1651596210000|2022-05-03 16:43:30|184.64|182.24|184.36|181.96|184.64|182.24|184.36|181.96|0
1651596220000|2022-05-03 16:43:40|184.5|182.1|184.5|182.1|184.5|182.1|184.22|181.82|0
1651596230000|2022-05-03 16:43:50|184.78|182.38|184.92|182.52|185.06|182.66|184.64|182.24|0
1651596240000|2022-05-03 16:44:00|184.5|182.1|184.08|181.68|184.5|182.1|184.08|181.68|0
1651596250000|2022-05-03 16:44:10|183.66|181.26|184.36|181.96|184.36|181.96|183.66|181.26|0
1651596260000|2022-05-03 16:44:20|184.64|182.24|184.78|182.38|184.78|182.38|184.64|182.24|0
1651596270000|2022-05-03 16:44:30|184.64|182.24|184.5|182.1|184.64|182.24|184.36|181.96|0
1651596280000|2022-05-03 16:44:40|184.64|182.24|184.92|182.52|184.92|182.52|184.64|182.24|0
1651596290000|2022-05-03 16:44:50|184.78|182.38|185.91|183.51|185.91|183.51|184.78|182.38|0
1651596300000|2022-05-03 16:45:00|185.63|183.23|185.77|183.37|185.91|183.51|185.63|183.23|0
1651596310000|2022-05-03 16:45:10|186.33|183.93|186.76|184.36|186.76|184.36|186.33|183.93|0
1651596320000|2022-05-03 16:45:20|186.69|184.29|186.69|184.29|187.04|184.64|186.61|184.21|0
1651596330000|2022-05-03 16:45:30|186.47|184.07|185.91|183.51|186.47|184.07|185.63|183.23|0
1651596340000|2022-05-03 16:45:40|186.05|183.65|186.69|184.29|186.69|184.29|186.05|183.65|0
1651596350000|2022-05-03 16:45:50|186.76|184.36|188.18|185.78|188.46|186.06|186.76|184.36|0
1651596360000|2022-05-03 16:46:00|188.46|186.06|188.32|185.92|188.46|186.06|188.03|185.63|0
1651596370000|2022-05-03 16:46:10|188.03|185.63|187.75|185.35|188.03|185.63|187.32|184.92|0
1651596380000|2022-05-03 16:46:20|188.03|185.63|187.18|184.78|188.03|185.63|187.18|184.78|0
1651596390000|2022-05-03 16:46:30|187.61|185.21|187.04|184.64|187.61|185.21|187.04|184.64|0
1651596400000|2022-05-03 16:46:40|186.9|184.5|186.61|184.21|186.9|184.5|186.61|184.21|0
1651596410000|2022-05-03 16:46:50|186.19|183.79|186.33|183.93|186.69|184.29|186.19|183.79|0
1651596420000|2022-05-03 16:47:00|186.05|183.65|186.61|184.21|186.61|184.21|186.05|183.65|0
1651596430000|2022-05-03 16:47:10|186.47|184.07|185.91|183.51|186.47|184.07|185.91|183.51|0
1651596440000|2022-05-03 16:47:20|185.62|183.22|186.33|183.93|186.33|183.93|185.62|183.22|0
1651596450000|2022-05-03 16:47:30|186.47|184.07|185.62|183.22|186.47|184.07|185.62|183.22|0
1651596460000|2022-05-03 16:47:40|185.06|182.66|184.92|182.52|185.06|182.66|184.64|182.24|0
1651596470000|2022-05-03 16:47:50|185.2|182.8|185.62|183.22|185.62|183.22|185.06|182.66|0
1651596480000|2022-05-03 16:48:00|184.92|182.52|183.37|180.97|184.92|182.52|183.37|180.97|0
1651596490000|2022-05-03 16:48:10|183.17|180.77|184.07|181.67|184.07|181.67|183.17|180.77|0
1651596500000|2022-05-03 16:48:20|184.01|181.61|184.64|182.24|184.64|182.24|184.01|181.61|0
1651596510000|2022-05-03 16:48:30|184.36|181.96|185.48|183.08|185.48|183.08|184.36|181.96|0
1651596520000|2022-05-03 16:48:40|185.62|183.22|185.48|183.08|185.62|183.22|184.92|182.52|0
1651596530000|2022-05-03 16:48:50|185.34|182.94|185.48|183.08|185.48|183.08|185.2|182.8|0
1651596540000|2022-05-03 16:49:00|185.2|182.8|186.19|183.79|186.19|183.79|185.2|182.8|0
1651596550000|2022-05-03 16:49:10|186.61|184.21|186.33|183.93|186.61|184.21|186.33|183.93|0
1651596560000|2022-05-03 16:49:20|186.61|184.21|187.46|185.06|187.46|185.06|186.61|184.21|0
1651596570000|2022-05-03 16:49:30|186.89|184.49|186.97|184.57|187.04|184.64|186.75|184.35|0
1651596580000|2022-05-03 16:49:40|187.18|184.78|187.03|184.63|187.18|184.78|186.75|184.35|0
1651596590000|2022-05-03 16:49:50|186.75|184.35|186.33|183.93|186.75|184.35|186.33|183.93|0
1651596600000|2022-05-03 16:50:00|186.97|184.57|186.61|184.21|186.97|184.57|186.47|184.07|0
1651596610000|2022-05-03 16:50:10|186.4|184|186.19|183.79|186.4|184|186.04|183.64|0
1651596620000|2022-05-03 16:50:20|186.47|184.07|186.61|184.21|186.61|184.21|186.4|184|0
1651596630000|2022-05-03 16:50:30|187.32|184.92|187.18|184.78|187.32|184.92|186.89|184.49|0
1651596640000|2022-05-03 16:50:40|187.03|184.63|186.75|184.35|187.03|184.63|186.75|184.35|0
1651596650000|2022-05-03 16:50:50|186.33|183.93|186.75|184.35|187.03|184.63|186.33|183.93|0
1651596660000|2022-05-03 16:51:00|186.18|183.78|187.03|184.63|187.03|184.63|186.18|183.78|0
1651596670000|2022-05-03 16:51:10|187.18|184.78|187.18|184.78|187.18|184.78|186.89|184.49|0
1651596680000|2022-05-03 16:51:20|186.75|184.35|186.47|184.07|186.75|184.35|186.47|184.07|0
1651596690000|2022-05-03 16:51:30|186.4|184|185.62|183.22|186.4|184|185.62|183.22|0
1651596700000|2022-05-03 16:51:40|186.32|183.92|186.18|183.78|186.32|183.92|185.9|183.5|0
1651596710000|2022-05-03 16:51:50|186.32|183.92|186.18|183.78|186.75|184.35|186.18|183.78|0
1651596720000|2022-05-03 16:52:00|186.32|183.92|186.61|184.21|186.68|184.28|186.32|183.92|0
1651596730000|2022-05-03 16:52:10|185.76|183.36|185.76|183.36|185.76|183.36|185.62|183.22|0
1651596740000|2022-05-03 16:52:20|185.34|182.94|185.48|183.08|185.76|183.36|185.34|182.94|0
1651596750000|2022-05-03 16:52:30|185.69|183.29|186.18|183.78|186.32|183.92|185.62|183.22|0
1651596760000|2022-05-03 16:52:40|186.32|183.92|186.47|184.07|186.47|184.07|186.11|183.71|0
1651596770000|2022-05-03 16:52:50|186.18|183.78|186.47|184.07|186.47|184.07|185.83|183.43|0
1651596780000|2022-05-03 16:53:00|186.32|183.92|186.32|183.92|186.32|183.92|186.18|183.78|0
1651596790000|2022-05-03 16:53:10|185.76|183.36|185.9|183.5|185.9|183.5|185.76|183.36|0
1651596800000|2022-05-03 16:53:20|186.18|183.78|185.9|183.5|186.18|183.78|185.9|183.5|0
1651596810000|2022-05-03 16:53:30|185.76|183.36|186.11|183.71|186.11|183.71|185.62|183.22|0
1651596820000|2022-05-03 16:53:40|186.18|183.78|186.46|184.06|186.46|184.06|186.18|183.78|0
1651596830000|2022-05-03 16:53:50|186.61|184.21|186.89|184.49|186.89|184.49|186.61|184.21|0
1651596840000|2022-05-03 16:54:00|186.04|183.64|185.62|183.22|186.18|183.78|185.62|183.22|0
1651596850000|2022-05-03 16:54:10|185.55|183.15|185.05|182.65|185.55|183.15|184.77|182.37|0
1651596860000|2022-05-03 16:54:20|185.19|182.79|185.76|183.36|185.76|183.36|185.05|182.65|0
1651596870000|2022-05-03 16:54:30|185.62|183.22|185.9|183.5|186.18|183.78|185.62|183.22|0
1651596880000|2022-05-03 16:54:40|186.32|183.92|187.03|184.63|187.03|184.63|186.32|183.92|0
1651596890000|2022-05-03 16:54:50|187.46|185.06|187.88|185.48|188.17|185.77|187.46|185.06|0
1651596900000|2022-05-03 16:55:00|188.17|185.77|189.59|187.19|189.59|187.19|188.17|185.77|0
1651596910000|2022-05-03 16:55:10|188.88|186.48|189.59|187.19|189.59|187.19|188.59|186.19|0
1651596920000|2022-05-03 16:55:20|189.73|187.33|189.45|187.05|189.73|187.33|189.45|187.05|0
1651596930000|2022-05-03 16:55:30|189.67|187.27|189.02|186.62|189.67|187.27|189.02|186.62|0
1651596940000|2022-05-03 16:55:40|189.16|186.76|189.88|187.48|190.02|187.62|189.16|186.76|0
1651596950000|2022-05-03 16:55:50|189.81|187.41|189.73|187.33|189.88|187.48|189.73|187.33|0
1651596960000|2022-05-03 16:56:00|189.45|187.05|189.73|187.33|189.73|187.33|189.45|187.05|0
1651596970000|2022-05-03 16:56:10|190.16|187.76|190.88|188.48|190.88|188.48|190.16|187.76|0
1651596980000|2022-05-03 16:56:20|190.52|188.12|190.02|187.62|190.52|188.12|190.02|187.62|0
1651596990000|2022-05-03 16:56:30|189.59|187.19|188.88|186.48|189.59|187.19|188.88|186.48|0
1651597000000|2022-05-03 16:56:40|188.73|186.33|188.45|186.05|188.73|186.33|188.45|186.05|0
1651597010000|2022-05-03 16:56:50|188.02|185.62|187.88|185.48|188.31|185.91|187.88|185.48|0
1651597020000|2022-05-03 16:57:00|187.59|185.19|186.74|184.34|187.59|185.19|186.74|184.34|0
1651597030000|2022-05-03 16:57:10|186.46|184.06|186.18|183.78|186.74|184.34|186.18|183.78|0
1651597040000|2022-05-03 16:57:20|186.32|183.92|186.32|183.92|186.6|184.2|186.32|183.92|0
1651597050000|2022-05-03 16:57:30|186.18|183.78|186.88|184.48|186.96|184.56|186.18|183.78|0
1651597060000|2022-05-03 16:57:40|186.74|184.34|186.88|184.48|186.88|184.48|186.74|184.34|0
1651597070000|2022-05-03 16:57:50|186.67|184.27|187.03|184.63|187.03|184.63|186.67|184.27|0
1651597080000|2022-05-03 16:58:00|186.88|184.48|186.18|183.78|186.88|184.48|186.18|183.78|0
1651597090000|2022-05-03 16:58:10|186.53|184.13|186.6|184.2|186.74|184.34|186.53|184.13|0
1651597100000|2022-05-03 16:58:20|186.46|184.06|185.83|183.43|186.46|184.06|185.83|183.43|0
1651597110000|2022-05-03 16:58:30|185.89|183.49|185.19|182.79|185.89|183.49|185.19|182.79|0
1651597120000|2022-05-03 16:58:40|185.05|182.65|184.77|182.37|185.05|182.65|184.77|182.37|0
1651597130000|2022-05-03 16:58:50|185.05|182.65|185.47|183.07|185.47|183.07|184.91|182.51|0
1651597140000|2022-05-03 16:59:00|185.19|182.79|185.33|182.93|185.47|183.07|185.19|182.79|0
1651597150000|2022-05-03 16:59:10|185.47|183.07|185.61|183.21|185.61|183.21|185.47|183.07|0
1651597160000|2022-05-03 16:59:20|185.75|183.35|186.18|183.78|186.18|183.78|185.75|183.35|0
1651597170000|2022-05-03 16:59:30|185.75|183.35|185.47|183.07|185.75|183.35|185.12|182.72|0
1651597180000|2022-05-03 16:59:40|185.68|183.28|185.89|183.49|185.89|183.49|185.47|183.07|0
1651597190000|2022-05-03 16:59:50|186.03|183.63|185.75|183.35|186.03|183.63|185.61|183.21|0
1651597200000|2022-05-03 17:00:00|184.91|182.51|185.61|183.21|185.61|183.21|184.76|182.36|0
1651597210000|2022-05-03 17:00:10|185.05|182.65|185.61|183.21|185.61|183.21|185.05|182.65|0
1651597220000|2022-05-03 17:00:20|185.75|183.35|184.2|181.8|185.75|183.35|184.2|181.8|0
1651597230000|2022-05-03 17:00:30|183.5|181.1|182.66|180.26|183.5|181.1|182.66|180.26|0
1651597240000|2022-05-03 17:00:40|182.52|180.12|182.87|180.47|182.87|180.47|182.1|179.7|0
1651597250000|2022-05-03 17:00:50|182.8|180.4|182.66|180.26|182.94|180.54|182.52|180.12|0
1651597260000|2022-05-03 17:01:00|182.38|179.98|181.41|179.01|182.38|179.98|181.13|178.73|0
1651597270000|2022-05-03 17:01:10|180.85|178.45|180.44|178.04|180.85|178.45|180.44|178.04|0
1651597280000|2022-05-03 17:01:20|180.57|178.17|180.85|178.45|181.27|178.87|180.57|178.17|0
1651597290000|2022-05-03 17:01:30|181.13|178.73|181.27|178.87|181.27|178.87|180.65|178.25|0
1651597300000|2022-05-03 17:01:40|181.41|179.01|181.41|179.01|181.68|179.28|181.41|179.01|0
1651597310000|2022-05-03 17:01:50|181.55|179.15|181.82|179.42|181.82|179.42|181.55|179.15|0
1651597320000|2022-05-03 17:02:00|181.68|179.28|182.8|180.4|182.8|180.4|181.68|179.28|0
1651597330000|2022-05-03 17:02:10|182.94|180.54|183.08|180.68|183.22|180.82|182.94|180.54|0
1651597340000|2022-05-03 17:02:20|182.66|180.26|182.8|180.4|182.8|180.4|182.17|179.77|0
1651597350000|2022-05-03 17:02:30|182.94|180.54|182.8|180.4|183.08|180.68|182.8|180.4|0
1651597360000|2022-05-03 17:02:40|182.94|180.54|183.08|180.68|183.08|180.68|182.94|180.54|0
1651597370000|2022-05-03 17:02:50|183.29|180.89|183.36|180.96|183.36|180.96|183.08|180.68|0
1651597380000|2022-05-03 17:03:00|183.5|181.1|183.22|180.82|183.5|181.1|183.08|180.68|0
1651597390000|2022-05-03 17:03:10|183.08|180.68|183.15|180.75|183.15|180.75|183.08|180.68|0
1651597400000|2022-05-03 17:03:20|183.08|180.68|183.64|181.24|183.64|181.24|183.08|180.68|0
1651597410000|2022-05-03 17:03:30|183.92|181.52|185.18|182.78|185.18|182.78|183.92|181.52|0
1651597420000|2022-05-03 17:03:40|185.04|182.64|183.92|181.52|185.04|182.64|183.92|181.52|0
1651597430000|2022-05-03 17:03:50|184.2|181.8|183.78|181.38|184.2|181.8|183.78|181.38|0
1651597440000|2022-05-03 17:04:00|184.34|181.94|185.04|182.64|185.04|182.64|184.34|181.94|0
1651597450000|2022-05-03 17:04:10|185.18|182.78|184.62|182.22|185.18|182.78|184.62|182.22|0
1651597460000|2022-05-03 17:04:20|184.76|182.36|184.76|182.36|184.76|182.36|184.76|182.36|0
1651597470000|2022-05-03 17:04:30|184.9|182.5|184.76|182.36|185.18|182.78|184.76|182.36|0
1651597480000|2022-05-03 17:04:40|185.18|182.78|184.34|181.94|185.18|182.78|184.34|181.94|0
1651597490000|2022-05-03 17:04:50|184.76|182.36|184.76|182.36|184.76|182.36|184.34|181.94|0
1651597500000|2022-05-03 17:05:00|184.48|182.08|184.34|181.94|184.48|182.08|184.34|181.94|0
1651597510000|2022-05-03 17:05:10|183.92|181.52|184.62|182.22|184.62|182.22|183.92|181.52|0
1651597520000|2022-05-03 17:05:20|184.76|182.36|184.06|181.66|184.76|182.36|183.85|181.45|0
1651597530000|2022-05-03 17:05:30|184.62|182.22|184.06|181.66|184.62|182.22|184.06|181.66|0
1651597550000|2022-05-03 17:05:50|183.63|181.23|184.06|181.66|184.06|181.66|183.63|181.23|0
1651597560000|2022-05-03 17:06:00|183.49|181.09|184.2|181.8|184.2|181.8|183.49|181.09|0
1651597570000|2022-05-03 17:06:10|184.06|181.66|184.55|182.15|184.55|182.15|184.06|181.66|0
1651597580000|2022-05-03 17:06:20|185.18|182.78|185.18|182.78|185.32|182.92|185.04|182.64|0
1651597590000|2022-05-03 17:06:30|184.62|182.22|185.18|182.78|185.18|182.78|184.62|182.22|0
1651597600000|2022-05-03 17:06:40|184.9|182.5|184.19|181.79|184.9|182.5|184.19|181.79|0
1651597610000|2022-05-03 17:06:50|184.34|181.94|184.19|181.79|184.76|182.36|184.05|181.65|0
1651597620000|2022-05-03 17:07:00|184.34|181.94|184.97|182.57|184.97|182.57|184.34|181.94|0
1651597630000|2022-05-03 17:07:10|185.04|182.64|185.18|182.78|185.6|183.2|185.04|182.64|0
1651597640000|2022-05-03 17:07:20|185.11|182.71|184.9|182.5|185.11|182.71|184.9|182.5|0
1651597650000|2022-05-03 17:07:30|184.62|182.22|183.63|181.23|184.62|182.22|183.63|181.23|0
1651597660000|2022-05-03 17:07:40|183.49|181.09|184.05|181.65|184.05|181.65|183.49|181.09|0
1651597670000|2022-05-03 17:07:50|184.33|181.93|184.19|181.79|184.47|182.07|184.19|181.79|0
1651597680000|2022-05-03 17:08:00|183.07|180.67|182.51|180.11|183.21|180.81|182.51|180.11|0
1651597690000|2022-05-03 17:08:10|182.65|180.25|183.21|180.81|183.21|180.81|182.65|180.25|0
1651597700000|2022-05-03 17:08:20|183.35|180.95|182.87|180.47|183.49|181.09|182.87|180.47|0
1651597710000|2022-05-03 17:08:30|182.93|180.53|182.65|180.25|183|180.6|182.65|180.25|0
1651597720000|2022-05-03 17:08:40|182.51|180.11|182.23|179.83|182.51|180.11|182.23|179.83|0
1651597730000|2022-05-03 17:08:50|182.45|180.05|182.23|179.83|182.45|180.05|182.09|179.69|0
1651597740000|2022-05-03 17:09:00|182.31|179.91|181.68|179.28|182.37|179.97|181.68|179.28|0
1651597750000|2022-05-03 17:09:10|181.19|178.79|181.12|178.72|181.54|179.14|181.12|178.72|0
1651597760000|2022-05-03 17:09:20|181.4|179|181.75|179.35|181.82|179.42|181.4|179|0
1651597770000|2022-05-03 17:09:30|181.82|179.42|182.09|179.69|182.23|179.83|181.82|179.42|0
1651597780000|2022-05-03 17:09:40|182.23|179.83|181.95|179.55|182.23|179.83|181.89|179.49|0
1651597790000|2022-05-03 17:09:50|181.54|179.14|181.75|179.35|181.75|179.35|181.47|179.07|0
1651597800000|2022-05-03 17:10:00|181.68|179.28|181.68|179.28|181.81|179.41|181.54|179.14|0
1651597810000|2022-05-03 17:10:10|181.26|178.86|181.4|179|181.4|179|181.26|178.86|0
1651597820000|2022-05-03 17:10:20|181.68|179.28|181.68|179.28|181.81|179.41|181.68|179.28|0
1651597830000|2022-05-03 17:10:30|181.75|179.35|182.09|179.69|182.37|179.97|181.54|179.14|0
1651597840000|2022-05-03 17:10:40|182.23|179.83|182.09|179.69|182.23|179.83|181.95|179.55|0
1651597850000|2022-05-03 17:10:50|182.37|179.97|182.51|180.11|182.65|180.25|182.37|179.97|0
1651597860000|2022-05-03 17:11:00|182.09|179.69|181.67|179.27|182.37|179.97|181.67|179.27|0
1651597870000|2022-05-03 17:11:10|181.54|179.14|181.67|179.27|181.81|179.41|181.4|179|0
1651597880000|2022-05-03 17:11:20|181.81|179.41|181.67|179.27|181.81|179.41|181.4|179|0
1651597890000|2022-05-03 17:11:30|181.81|179.41|181.95|179.55|182.23|179.83|181.81|179.41|0
1651597900000|2022-05-03 17:11:40|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1651597910000|2022-05-03 17:11:50|181.95|179.55|181.12|178.72|182.02|179.62|181.12|178.72|0
1651597920000|2022-05-03 17:12:00|180.7|178.3|181.4|179|181.4|179|180.7|178.3|0
1651597930000|2022-05-03 17:12:10|181.53|179.13|181.12|178.72|181.67|179.27|181.12|178.72|0
1651597940000|2022-05-03 17:12:20|181.05|178.65|180.56|178.16|181.05|178.65|180.56|178.16|0
1651597950000|2022-05-03 17:12:30|180.01|177.61|179.25|176.85|180.01|177.61|179.25|176.85|0
1651597960000|2022-05-03 17:12:40|179.45|177.05|178.49|176.09|179.59|177.19|178.49|176.09|0
1651597970000|2022-05-03 17:12:50|179.04|176.64|179.04|176.64|179.04|176.64|178.97|176.57|0
1651597980000|2022-05-03 17:13:00|179.45|177.05|179.18|176.78|179.59|177.19|179.18|176.78|0
1651597990000|2022-05-03 17:13:10|178.9|176.5|178.9|176.5|178.9|176.5|178.42|176.02|0
1651598000000|2022-05-03 17:13:20|179.18|176.78|179.32|176.92|179.32|176.92|179.18|176.78|0
1651598010000|2022-05-03 17:13:30|179.18|176.78|179.45|177.05|179.45|177.05|179.11|176.71|0
1651598020000|2022-05-03 17:13:40|179.32|176.92|179.59|177.19|179.59|177.19|179.32|176.92|0
1651598030000|2022-05-03 17:13:50|179.73|177.33|179.59|177.19|180.01|177.61|179.59|177.19|0
1651598040000|2022-05-03 17:14:00|179.66|177.26|180.08|177.68|180.08|177.68|179.66|177.26|0
1651598050000|2022-05-03 17:14:10|180.01|177.61|180.14|177.74|180.22|177.82|180.01|177.61|0
1651598060000|2022-05-03 17:14:20|180.01|177.61|179.31|176.91|180.01|177.61|179.31|176.91|0
1651598070000|2022-05-03 17:14:30|179.18|176.78|178.63|176.23|179.18|176.78|178.49|176.09|0
1651598080000|2022-05-03 17:14:40|178.49|176.09|178.76|176.36|179.04|176.64|178.49|176.09|0
1651598090000|2022-05-03 17:14:50|179.04|176.64|179.04|176.64|179.04|176.64|178.76|176.36|0
1651598100000|2022-05-03 17:15:00|178.49|176.09|177.6|175.2|178.49|176.09|177.6|175.2|0
1651598110000|2022-05-03 17:15:10|177.94|175.54|178.07|175.67|178.07|175.67|177.94|175.54|0
1651598120000|2022-05-03 17:15:20|178.28|175.88|178.62|176.22|178.62|176.22|178.01|175.61|0
1651598130000|2022-05-03 17:15:30|178.21|175.81|178.49|176.09|178.49|176.09|178.21|175.81|0
1651598140000|2022-05-03 17:15:40|178.15|175.75|177.8|175.4|178.15|175.75|177.8|175.4|0
1651598150000|2022-05-03 17:15:50|177.94|175.54|177.94|175.54|178.07|175.67|177.94|175.54|0
1651598160000|2022-05-03 17:16:00|177.8|175.4|177.66|175.26|177.8|175.4|177.39|174.99|0
1651598170000|2022-05-03 17:16:10|177.94|175.54|177.66|175.26|177.94|175.54|177.66|175.26|0
1651598180000|2022-05-03 17:16:20|177.8|175.4|177.52|175.12|177.8|175.4|177.52|175.12|0
1651598190000|2022-05-03 17:16:30|177.66|175.26|177.66|175.26|177.8|175.4|177.66|175.26|0
1651598200000|2022-05-03 17:16:40|177.52|175.12|177.87|175.47|178.07|175.67|177.52|175.12|0
1651598210000|2022-05-03 17:16:50|177.94|175.54|177.52|175.12|177.94|175.54|177.52|175.12|0
1651598220000|2022-05-03 17:17:00|177.94|175.54|177.66|175.26|177.94|175.54|177.66|175.26|0
1651598230000|2022-05-03 17:17:10|177.52|175.12|176.84|174.44|177.52|175.12|176.84|174.44|0
1651598240000|2022-05-03 17:17:20|176.98|174.58|177.39|174.99|177.39|174.99|176.98|174.58|0
1651598250000|2022-05-03 17:17:30|177.11|174.71|177.32|174.92|177.32|174.92|177.11|174.71|0
1651598260000|2022-05-03 17:17:40|177.11|174.71|177.25|174.85|177.32|174.92|177.11|174.71|0
1651598270000|2022-05-03 17:17:50|177.11|174.71|177.11|174.71|177.25|174.85|176.98|174.58|0
1651598280000|2022-05-03 17:18:00|176.98|174.58|177.52|175.12|177.52|175.12|176.98|174.58|0
1651598290000|2022-05-03 17:18:10|177.46|175.06|178.21|175.81|178.21|175.81|177.46|175.06|0
1651598300000|2022-05-03 17:18:20|178.07|175.67|178.07|175.67|178.07|175.67|177.66|175.26|0
1651598310000|2022-05-03 17:18:30|177.8|175.4|177.73|175.33|177.8|175.4|177.52|175.12|0
1651598320000|2022-05-03 17:18:40|177.8|175.4|178.35|175.95|178.35|175.95|177.8|175.4|0
1651598330000|2022-05-03 17:18:50|178.48|176.08|178.62|176.22|178.62|176.22|178.35|175.95|0
1651598340000|2022-05-03 17:19:00|178.48|176.08|177.73|175.33|178.48|176.08|177.59|175.19|0
1651598350000|2022-05-03 17:19:10|177.8|175.4|177.8|175.4|178.21|175.81|177.8|175.4|0
1651598360000|2022-05-03 17:19:20|177.93|175.53|178.76|176.36|178.76|176.36|177.93|175.53|0
1651598370000|2022-05-03 17:19:30|178.97|176.57|178.48|176.08|178.97|176.57|178.48|176.08|0
1651598380000|2022-05-03 17:19:40|178.83|176.43|178.76|176.36|178.83|176.43|178.62|176.22|0
1651598390000|2022-05-03 17:19:50|178.55|176.15|178.76|176.36|178.76|176.36|178.55|176.15|0
1651598400000|2022-05-03 17:20:00|178.62|176.22|178.55|176.15|178.62|176.22|178.34|175.94|0
1651598410000|2022-05-03 17:20:10|178.48|176.08|178.89|176.49|178.89|176.49|178.48|176.08|0
1651598420000|2022-05-03 17:20:20|178.48|176.08|179.03|176.63|179.03|176.63|178.48|176.08|0
1651598430000|2022-05-03 17:20:30|178.48|176.08|178.48|176.08|178.62|176.22|178.48|176.08|0
1651598440000|2022-05-03 17:20:40|178.76|176.36|178.76|176.36|178.76|176.36|178.62|176.22|0
1651598450000|2022-05-03 17:20:50|178.62|176.22|178.48|176.08|178.62|176.22|178.48|176.08|0
1651598460000|2022-05-03 17:21:00|178.34|175.94|177.52|175.12|178.34|175.94|177.52|175.12|0
1651598470000|2022-05-03 17:21:10|177.38|174.98|178.07|175.67|178.07|175.67|177.38|174.98|0
1651598480000|2022-05-03 17:21:20|177.93|175.53|178.07|175.67|178.34|175.94|177.93|175.53|0
1651598490000|2022-05-03 17:21:30|177.86|175.46|177.11|174.71|177.86|175.46|177.11|174.71|0
1651598500000|2022-05-03 17:21:40|177.24|174.84|177.52|175.12|177.66|175.26|177.24|174.84|0
1651598510000|2022-05-03 17:21:50|177.24|174.84|177.11|174.71|177.24|174.84|177.11|174.71|0
1651598520000|2022-05-03 17:22:00|176.36|173.96|176.36|173.96|176.42|174.02|176.29|173.89|0
1651598530000|2022-05-03 17:22:10|176.42|174.02|176.29|173.89|176.42|174.02|176.29|173.89|0
1651598540000|2022-05-03 17:22:20|176.7|174.3|177.18|174.78|177.18|174.78|176.7|174.3|0
1651598550000|2022-05-03 17:22:30|177.52|175.12|177.66|175.26|177.93|175.53|177.52|175.12|0
1651598560000|2022-05-03 17:22:40|177.38|174.98|177.11|174.71|177.38|174.98|176.97|174.57|0
1651598570000|2022-05-03 17:22:50|177.52|175.12|177.52|175.12|177.65|175.25|177.52|175.12|0
1651598580000|2022-05-03 17:23:00|177.24|174.84|176.97|174.57|177.38|174.98|176.97|174.57|0
1651598590000|2022-05-03 17:23:10|176.9|174.5|177.38|174.98|177.38|174.98|176.83|174.43|0
1651598600000|2022-05-03 17:23:20|177.52|175.12|177.65|175.25|177.65|175.25|177.52|175.12|0
1651598610000|2022-05-03 17:23:30|180.13|177.73|180.27|177.87|180.27|177.87|180.13|177.73|0
1651598620000|2022-05-03 17:23:40|180|177.6|179.86|177.46|180|177.6|179.58|177.18|0
1651598630000|2022-05-03 17:23:50|180.27|177.87|180.83|178.43|180.83|178.43|180.27|177.87|0
1651598640000|2022-05-03 17:24:00|181.24|178.84|181.66|179.26|182.08|179.68|181.24|178.84|0
1651598650000|2022-05-03 17:24:10|181.94|179.54|180.83|178.43|181.94|179.54|180.83|178.43|0
1651598660000|2022-05-03 17:24:20|180.96|178.56|180.41|178.01|180.96|178.56|180.41|178.01|0
1651598670000|2022-05-03 17:24:30|180.55|178.15|180.76|178.36|180.83|178.43|180.55|178.15|0
1651598680000|2022-05-03 17:24:40|180.55|178.15|179.86|177.46|180.55|178.15|179.86|177.46|0
1651598690000|2022-05-03 17:24:50|179.58|177.18|180.13|177.73|180.13|177.73|179.58|177.18|0
1651598700000|2022-05-03 17:25:00|180.41|178.01|181.38|178.98|181.38|178.98|180.41|178.01|0
1651598710000|2022-05-03 17:25:10|181.52|179.12|181.8|179.4|181.8|179.4|181.52|179.12|0
1651598720000|2022-05-03 17:25:20|182.08|179.68|181.8|179.4|182.08|179.68|181.52|179.12|0
1651598730000|2022-05-03 17:25:30|181.94|179.54|181.24|178.84|181.94|179.54|181.24|178.84|0
1651598740000|2022-05-03 17:25:40|181.1|178.7|181.24|178.84|181.24|178.84|180.82|178.42|0
1651598750000|2022-05-03 17:25:50|181.59|179.19|180.82|178.42|181.59|179.19|180.82|178.42|0
1651598760000|2022-05-03 17:26:00|180.27|177.87|180.41|178.01|180.55|178.15|180.27|177.87|0
1651598770000|2022-05-03 17:26:10|180.27|177.87|179.85|177.45|180.27|177.87|179.85|177.45|0
1651598780000|2022-05-03 17:26:20|180.06|177.66|180.13|177.73|180.13|177.73|179.58|177.18|0
1651598790000|2022-05-03 17:26:30|179.85|177.45|179.72|177.32|179.99|177.59|179.72|177.32|0
1651598800000|2022-05-03 17:26:40|180.13|177.73|180.55|178.15|180.55|178.15|180.13|177.73|0
1651598810000|2022-05-03 17:26:50|180.13|177.73|180.27|177.87|180.41|178.01|180.13|177.73|0
1651598820000|2022-05-03 17:27:00|179.58|177.18|179.99|177.59|179.99|177.59|179.58|177.18|0
1651598830000|2022-05-03 17:27:10|180.41|178.01|179.85|177.45|180.41|178.01|179.85|177.45|0
1651598840000|2022-05-03 17:27:20|180.13|177.73|180.27|177.87|180.27|177.87|179.99|177.59|0
1651598850000|2022-05-03 17:27:30|180.55|178.15|180.96|178.56|181.1|178.7|180.55|178.15|0
1651598860000|2022-05-03 17:27:40|180.82|178.42|181.52|179.12|181.52|179.12|180.82|178.42|0
1651598870000|2022-05-03 17:27:50|182.49|180.09|182.49|180.09|182.63|180.23|182.49|180.09|0
1651598880000|2022-05-03 17:28:00|182.91|180.51|183.05|180.65|183.26|180.86|182.91|180.51|0
1651598890000|2022-05-03 17:28:10|182.77|180.37|182.63|180.23|182.77|180.37|182.63|180.23|0
1651598900000|2022-05-03 17:28:20|182.21|179.81|182.77|180.37|182.77|180.37|182.07|179.67|0
1651598910000|2022-05-03 17:28:30|182.91|180.51|183.19|180.79|183.19|180.79|182.91|180.51|0
1651598920000|2022-05-03 17:28:40|183.05|180.65|182.35|179.95|183.05|180.65|182.21|179.81|0
1651598930000|2022-05-03 17:28:50|182.07|179.67|181.65|179.25|182.28|179.88|181.65|179.25|0
1651598940000|2022-05-03 17:29:00|181.93|179.53|181.79|179.39|181.93|179.53|181.52|179.12|0
1651598950000|2022-05-03 17:29:10|181.52|179.12|182.49|180.09|182.49|180.09|181.52|179.12|0
1651598960000|2022-05-03 17:29:20|182.07|179.67|182.35|179.95|182.63|180.23|182.07|179.67|0
1651598970000|2022-05-03 17:29:30|182.63|180.23|182.63|180.23|183.05|180.65|182.63|180.23|0
1651598980000|2022-05-03 17:29:40|182.21|179.81|182.35|179.95|182.49|180.09|182.21|179.81|0
1651598990000|2022-05-03 17:29:50|181.93|179.53|181.51|179.11|181.93|179.53|181.51|179.11|0
1651599000000|2022-05-03 17:30:00|181.65|179.25|181.79|179.39|181.79|179.39|180.82|178.42|0
1651599010000|2022-05-03 17:30:10|181.51|179.11|181.93|179.53|181.93|179.53|181.51|179.11|0
1651599020000|2022-05-03 17:30:20|182.07|179.67|181.37|178.97|182.07|179.67|181.37|178.97|0
1651599030000|2022-05-03 17:30:30|180.96|178.56|181.24|178.84|181.24|178.84|180.82|178.42|0
1651599040000|2022-05-03 17:30:40|181.1|178.7|181.03|178.63|181.24|178.84|181.03|178.63|0
1651599050000|2022-05-03 17:30:50|181.1|178.7|180.26|177.86|181.1|178.7|180.26|177.86|0
1651599060000|2022-05-03 17:31:00|180.13|177.73|179.85|177.45|180.13|177.73|179.57|177.17|0
1651599070000|2022-05-03 17:31:10|180.26|177.86|181.65|179.25|181.65|179.25|180.26|177.86|0
1651599080000|2022-05-03 17:31:20|181.93|179.53|181.93|179.53|181.93|179.53|181.93|179.53|0
1651599090000|2022-05-03 17:31:30|181.51|179.11|181.93|179.53|181.93|179.53|181.51|179.11|0
1651599100000|2022-05-03 17:31:40|181.72|179.32|181.79|179.39|181.79|179.39|181.72|179.32|0
1651599110000|2022-05-03 17:31:50|181.37|178.97|180.54|178.14|181.37|178.97|180.54|178.14|0
1651599120000|2022-05-03 17:32:00|180.26|177.86|180.82|178.42|180.82|178.42|180.26|177.86|0
1651599130000|2022-05-03 17:32:10|180.68|178.28|180.54|178.14|180.68|178.28|180.54|178.14|0
1651599140000|2022-05-03 17:32:20|180.26|177.86|180.12|177.72|180.26|177.86|179.85|177.45|0
1651599150000|2022-05-03 17:32:30|180.54|178.14|180.4|178|180.54|178.14|180.26|177.86|0
1651599160000|2022-05-03 17:32:40|180.26|177.86|180.26|177.86|180.26|177.86|179.99|177.59|0
1651599170000|2022-05-03 17:32:50|180.54|178.14|180.12|177.72|180.54|178.14|179.85|177.45|0
1651599180000|2022-05-03 17:33:00|180.33|177.93|179.99|177.59|180.54|178.14|179.85|177.45|0
1651599190000|2022-05-03 17:33:10|180.4|178|180.4|178|180.4|178|180.26|177.86|0
1651599200000|2022-05-03 17:33:20|180.54|178.14|179.98|177.58|180.54|178.14|179.98|177.58|0
1651599210000|2022-05-03 17:33:30|179.85|177.45|179.85|177.45|179.85|177.45|179.71|177.31|0
1651599220000|2022-05-03 17:33:40|179.71|177.31|179.29|176.89|179.71|177.31|179.29|176.89|0
1651599230000|2022-05-03 17:33:50|179.85|177.45|180.4|178|180.4|178|179.85|177.45|0
1651599240000|2022-05-03 17:34:00|180.54|178.14|179.57|177.17|180.54|178.14|179.57|177.17|0
1651599250000|2022-05-03 17:34:10|179.71|177.31|179.71|177.31|179.71|177.31|179.57|177.17|0
1651599260000|2022-05-03 17:34:20|179.92|177.52|179.98|177.58|180.12|177.72|179.85|177.45|0
1651599270000|2022-05-03 17:34:30|179.85|177.45|179.57|177.17|179.85|177.45|179.43|177.03|0
1651599280000|2022-05-03 17:34:40|179.43|177.03|178.74|176.34|179.43|177.03|178.74|176.34|0
1651599290000|2022-05-03 17:34:50|179.02|176.62|178.95|176.55|179.02|176.62|178.74|176.34|0
1651599300000|2022-05-03 17:35:00|178.88|176.48|179.15|176.75|179.84|177.44|178.88|176.48|0
1651599310000|2022-05-03 17:35:10|179.23|176.83|179.09|176.69|179.23|176.83|179.02|176.62|0
1651599320000|2022-05-03 17:35:20|179.15|176.75|179.43|177.03|179.43|177.03|179.15|176.75|0
1651599330000|2022-05-03 17:35:30|179.71|177.31|179.43|177.03|180.05|177.65|179.43|177.03|0
1651599340000|2022-05-03 17:35:40|179.57|177.17|179.84|177.44|180.12|177.72|179.57|177.17|0
1651599350000|2022-05-03 17:35:50|180.12|177.72|179.98|177.58|180.4|178|179.98|177.58|0
1651599360000|2022-05-03 17:36:00|180.12|177.72|180.4|178|180.4|178|179.57|177.17|0
1651599370000|2022-05-03 17:36:10|180.54|178.14|180.19|177.79|180.54|178.14|180.19|177.79|0
1651599380000|2022-05-03 17:36:20|180.12|177.72|180.4|178|180.4|178|180.12|177.72|0
1651599390000|2022-05-03 17:36:30|180.12|177.72|179.91|177.51|180.12|177.72|179.91|177.51|0
1651599400000|2022-05-03 17:36:40|179.84|177.44|178.85|176.45|179.84|177.44|178.85|176.45|0
1651599410000|2022-05-03 17:36:50|178.99|176.59|178.71|176.31|178.99|176.59|178.71|176.31|0
1651599420000|2022-05-03 17:37:00|178.43|176.03|178.02|175.62|178.43|176.03|178.02|175.62|0
1651599430000|2022-05-03 17:37:10|177.88|175.48|177.82|175.42|177.88|175.48|177.74|175.34|0
1651599440000|2022-05-03 17:37:20|177.61|175.21|177.47|175.07|177.61|175.21|177.47|175.07|0
1651599450000|2022-05-03 17:37:30|177.74|175.34|178.02|175.62|178.16|175.76|177.74|175.34|0
1651599460000|2022-05-03 17:37:40|177.74|175.34|177.88|175.48|177.88|175.48|177.47|175.07|0
1651599470000|2022-05-03 17:37:50|177.74|175.34|177.61|175.21|177.88|175.48|177.61|175.21|0
1651599480000|2022-05-03 17:38:00|177.95|175.55|178.29|175.89|178.29|175.89|177.88|175.48|0
1651599490000|2022-05-03 17:38:10|178.16|175.76|178.57|176.17|178.57|176.17|178.16|175.76|0
1651599500000|2022-05-03 17:38:20|178.43|176.03|178.43|176.03|178.71|176.31|178.43|176.03|0
1651599510000|2022-05-03 17:38:30|178.71|176.31|178.29|175.89|178.71|176.31|178.29|175.89|0
1651599520000|2022-05-03 17:38:40|178.43|176.03|178.16|175.76|178.43|176.03|178.16|175.76|0
1651599530000|2022-05-03 17:38:50|177.88|175.48|177.47|175.07|177.88|175.48|177.47|175.07|0
1651599540000|2022-05-03 17:39:00|177.33|174.93|177.68|175.28|177.68|175.28|177.33|174.93|0
1651599550000|2022-05-03 17:39:10|177.6|175.2|177.81|175.41|177.81|175.41|177.47|175.07|0
1651599560000|2022-05-03 17:39:20|177.88|175.48|177.95|175.55|178.16|175.76|177.88|175.48|0
1651599570000|2022-05-03 17:39:30|177.74|175.34|177.6|175.2|178.02|175.62|177.6|175.2|0
1651599580000|2022-05-03 17:39:40|177.47|175.07|176.92|174.52|177.47|175.07|176.92|174.52|0
1651599590000|2022-05-03 17:39:50|177.19|174.79|177.05|174.65|177.19|174.79|177.05|174.65|0
1651599600000|2022-05-03 17:40:00|176.92|174.52|177.74|175.34|177.74|175.34|176.92|174.52|0
1651599610000|2022-05-03 17:40:10|178.09|175.69|178.23|175.83|178.23|175.83|177.95|175.55|0
1651599620000|2022-05-03 17:40:20|178.02|175.62|177.74|175.34|178.02|175.62|177.74|175.34|0
1651599630000|2022-05-03 17:40:30|177.6|175.2|178.15|175.75|178.15|175.75|177.6|175.2|0
1651599640000|2022-05-03 17:40:40|178.29|175.89|177.88|175.48|178.29|175.89|177.88|175.48|0
1651599650000|2022-05-03 17:40:50|178.02|175.62|177.74|175.34|178.02|175.62|177.74|175.34|0
1651599660000|2022-05-03 17:41:00|177.88|175.48|177.6|175.2|177.88|175.48|177.6|175.2|0
1651599670000|2022-05-03 17:41:10|177.88|175.48|177.88|175.48|177.88|175.48|177.74|175.34|0
1651599680000|2022-05-03 17:41:20|177.74|175.34|178.29|175.89|178.29|175.89|177.74|175.34|0
1651599690000|2022-05-03 17:41:30|178.43|176.03|178.7|176.3|178.84|176.44|178.43|176.03|0
1651599700000|2022-05-03 17:41:40|178.78|176.38|178.84|176.44|179.12|176.72|178.78|176.38|0
1651599710000|2022-05-03 17:41:50|178.98|176.58|179.12|176.72|179.4|177|178.98|176.58|0
1651599720000|2022-05-03 17:42:00|179.26|176.86|178.98|176.58|179.4|177|178.98|176.58|0
1651599730000|2022-05-03 17:42:10|178.84|176.44|178.43|176.03|178.84|176.44|178.43|176.03|0
1651599740000|2022-05-03 17:42:20|178.7|176.3|178.01|175.61|178.7|176.3|178.01|175.61|0
1651599750000|2022-05-03 17:42:30|177.88|175.48|178.15|175.75|178.15|175.75|177.6|175.2|0
1651599760000|2022-05-03 17:42:40|177.88|175.48|178.29|175.89|178.29|175.89|177.88|175.48|0
1651599770000|2022-05-03 17:42:50|178.36|175.96|178.15|175.75|178.36|175.96|178.15|175.75|0
1651599780000|2022-05-03 17:43:00|177.74|175.34|178.01|175.61|178.01|175.61|177.6|175.2|0
1651599790000|2022-05-03 17:43:10|178.15|175.75|178.29|175.89|178.43|176.03|178.15|175.75|0
1651599800000|2022-05-03 17:43:20|178.43|176.03|178.98|176.58|178.98|176.58|178.43|176.03|0
1651599810000|2022-05-03 17:43:30|178.7|176.3|178.84|176.44|179.12|176.72|178.7|176.3|0
1651599820000|2022-05-03 17:43:40|178.56|176.16|178.29|175.89|178.56|176.16|178.29|175.89|0
1651599830000|2022-05-03 17:43:50|178.64|176.24|178.7|176.3|178.84|176.44|178.56|176.16|0
1651599840000|2022-05-03 17:44:00|178.56|176.16|178.56|176.16|178.56|176.16|178.43|176.03|0
1651599850000|2022-05-03 17:44:10|178.15|175.75|178.43|176.03|178.43|176.03|178.01|175.61|0
1651599860000|2022-05-03 17:44:20|177.95|175.55|177.87|175.47|177.95|175.55|177.87|175.47|0
1651599870000|2022-05-03 17:44:30|177.6|175.2|176.23|173.83|177.6|175.2|176.23|173.83|0
1651599880000|2022-05-03 17:44:40|176.36|173.96|176.5|174.1|176.64|174.24|176.36|173.96|0
1651599890000|2022-05-03 17:44:50|176.64|174.24|176.36|173.96|176.64|174.24|176.36|173.96|0
1651599900000|2022-05-03 17:45:00|175.95|173.55|176.23|173.83|176.23|173.83|175.95|173.55|0
1651599910000|2022-05-03 17:45:10|176.36|173.96|176.64|174.24|176.91|174.51|176.36|173.96|0
1651599920000|2022-05-03 17:45:20|176.23|173.83|176.77|174.37|176.77|174.37|176.09|173.69|0
1651599930000|2022-05-03 17:45:30|176.91|174.51|177.12|174.72|177.19|174.79|176.91|174.51|0
1651599940000|2022-05-03 17:45:40|177.19|174.79|177.19|174.79|177.32|174.92|177.05|174.65|0
1651599950000|2022-05-03 17:45:50|176.77|174.37|176.91|174.51|176.98|174.58|176.77|174.37|0
1651599960000|2022-05-03 17:46:00|176.64|174.24|176.23|173.83|176.64|174.24|176.23|173.83|0
1651599970000|2022-05-03 17:46:10|176.09|173.69|176.64|174.24|176.64|174.24|176.09|173.69|0
1651599980000|2022-05-03 17:46:20|176.77|174.37|176.77|174.37|176.91|174.51|176.77|174.37|0
1651599990000|2022-05-03 17:46:30|176.64|174.24|176.09|173.69|176.64|174.24|175.95|173.55|0
1651600000000|2022-05-03 17:46:40|176.36|173.96|176.64|174.24|176.64|174.24|176.36|173.96|0
1651600010000|2022-05-03 17:46:50|176.5|174.1|176.5|174.1|176.5|174.1|176.36|173.96|0
1651600020000|2022-05-03 17:47:00|176.77|174.37|176.84|174.44|176.84|174.44|176.77|174.37|0
1651600030000|2022-05-03 17:47:10|176.91|174.51|177.39|174.99|177.46|175.06|176.91|174.51|0
1651600040000|2022-05-03 17:47:20|177.18|174.78|177.18|174.78|177.18|174.78|176.91|174.51|0
1651600050000|2022-05-03 17:47:30|177.46|175.06|177.46|175.06|177.46|175.06|177.05|174.65|0
1651600060000|2022-05-03 17:47:40|177.6|175.2|177.46|175.06|177.6|175.2|177.46|175.06|0
1651600070000|2022-05-03 17:47:50|177.73|175.33|178.28|175.88|178.28|175.88|177.73|175.33|0
1651600080000|2022-05-03 17:48:00|178.01|175.61|177.6|175.2|178.28|175.88|177.6|175.2|0
1651600090000|2022-05-03 17:48:10|177.94|175.54|178.42|176.02|178.42|176.02|177.94|175.54|0
1651600100000|2022-05-03 17:48:20|178.28|175.88|178.01|175.61|178.28|175.88|178.01|175.61|0
1651600110000|2022-05-03 17:48:30|178.22|175.82|178.15|175.75|178.22|175.82|178.01|175.61|0
1651600120000|2022-05-03 17:48:40|178.28|175.88|178.42|176.02|178.7|176.3|178.28|175.88|0
1651600130000|2022-05-03 17:48:50|178.83|176.43|179.11|176.71|179.11|176.71|178.83|176.43|0
1651600140000|2022-05-03 17:49:00|178.83|176.43|178.83|176.43|178.83|176.43|178.83|176.43|0
1651600150000|2022-05-03 17:49:10|178.7|176.3|178.97|176.57|178.97|176.57|178.56|176.16|0
1651600160000|2022-05-03 17:49:20|178.83|176.43|178.97|176.57|179.25|176.85|178.83|176.43|0
1651600170000|2022-05-03 17:49:30|179.18|176.78|178.42|176.02|179.18|176.78|178.42|176.02|0
1651600180000|2022-05-03 17:49:40|178.7|176.3|178.42|176.02|178.83|176.43|178.42|176.02|0
1651600190000|2022-05-03 17:49:50|178.28|175.88|178.7|176.3|178.7|176.3|178.28|175.88|0
1651600200000|2022-05-03 17:50:00|178.77|176.37|178.7|176.3|179.25|176.85|178.7|176.3|0
1651600210000|2022-05-03 17:50:10|178.63|176.23|178.83|176.43|179.11|176.71|178.63|176.23|0
1651600220000|2022-05-03 17:50:20|178.42|176.02|178.63|176.23|178.7|176.3|178.42|176.02|0
1651600230000|2022-05-03 17:50:30|178.42|176.02|178.49|176.09|178.56|176.16|178.42|176.02|0
1651600240000|2022-05-03 17:50:40|178.69|176.29|179.04|176.64|179.04|176.64|178.69|176.29|0
1651600250000|2022-05-03 17:50:50|179.39|176.99|179.8|177.4|179.94|177.54|179.39|176.99|0
1651600260000|2022-05-03 17:51:00|179.94|177.54|179.8|177.4|179.94|177.54|179.8|177.4|0
1651600270000|2022-05-03 17:51:10|180.36|177.96|180.08|177.68|180.5|178.1|180.08|177.68|0
1651600280000|2022-05-03 17:51:20|179.94|177.54|179.66|177.26|179.94|177.54|179.66|177.26|0
1651600290000|2022-05-03 17:51:30|179.39|176.99|179.38|176.98|179.52|177.12|179.38|176.98|0
1651600300000|2022-05-03 17:51:40|179.25|176.85|179.94|177.54|179.94|177.54|179.25|176.85|0
1651600310000|2022-05-03 17:51:50|180.08|177.68|180.08|177.68|180.08|177.68|179.8|177.4|0
1651600320000|2022-05-03 17:52:00|179.38|176.98|179.66|177.26|179.66|177.26|179.25|176.85|0
1651600330000|2022-05-03 17:52:10|180.08|177.68|180.77|178.37|180.77|178.37|180.08|177.68|0
1651600340000|2022-05-03 17:52:20|180.91|178.51|180.63|178.23|180.91|178.51|180.49|178.09|0
1651600350000|2022-05-03 17:52:30|180.35|177.95|179.87|177.47|180.35|177.95|179.87|177.47|0
1651600360000|2022-05-03 17:52:40|179.94|177.54|180.77|178.37|180.77|178.37|179.94|177.54|0
1651600370000|2022-05-03 17:52:50|180.63|178.23|180.35|177.95|180.63|178.23|180.22|177.82|0
1651600380000|2022-05-03 17:53:00|180.08|177.68|180.29|177.89|180.63|178.23|180.08|177.68|0
1651600390000|2022-05-03 17:53:10|179.94|177.54|180.35|177.95|180.49|178.09|179.94|177.54|0
1651600400000|2022-05-03 17:53:20|180.49|178.09|180.49|178.09|180.49|178.09|180.21|177.81|0
1651600410000|2022-05-03 17:53:30|180.77|178.37|180.77|178.37|180.77|178.37|180.49|178.09|0
1651600420000|2022-05-03 17:53:40|180.91|178.51|180.63|178.23|180.91|178.51|180.49|178.09|0
1651600430000|2022-05-03 17:53:50|180.98|178.58|180.91|178.51|181.19|178.79|180.91|178.51|0
1651600440000|2022-05-03 17:54:00|181.05|178.65|182.72|180.32|182.72|180.32|181.05|178.65|0
1651600450000|2022-05-03 17:54:10|182.16|179.76|181.75|179.35|182.3|179.9|181.75|179.35|0
1651600460000|2022-05-03 17:54:20|181.47|179.07|181.75|179.35|181.75|179.35|181.05|178.65|0
1651600470000|2022-05-03 17:54:30|181.47|179.07|181.74|179.34|181.74|179.34|181.4|179|0
1651600480000|2022-05-03 17:54:40|181.47|179.07|181.88|179.48|181.88|179.48|181.47|179.07|0
1651600490000|2022-05-03 17:54:50|181.96|179.56|181.19|178.79|181.96|179.56|181.19|178.79|0
1651600500000|2022-05-03 17:55:00|180.91|178.51|181.68|179.28|181.68|179.28|180.91|178.51|0
1651600510000|2022-05-03 17:55:10|181.6|179.2|180.91|178.51|181.6|179.2|180.77|178.37|0
1651600520000|2022-05-03 17:55:20|181.05|178.65|181.19|178.79|181.19|178.79|180.91|178.51|0
1651600530000|2022-05-03 17:55:30|181.33|178.93|181.74|179.34|181.74|179.34|181.33|178.93|0
1651600540000|2022-05-03 17:55:40|181.88|179.48|181.74|179.34|181.88|179.48|181.74|179.34|0
1651600550000|2022-05-03 17:55:50|181.88|179.48|181.74|179.34|182.02|179.62|181.46|179.06|0
1651600560000|2022-05-03 17:56:00|182.02|179.62|181.88|179.48|182.02|179.62|181.82|179.42|0
1651600570000|2022-05-03 17:56:10|182.1|179.7|182.02|179.62|182.16|179.76|182.02|179.62|0
1651600580000|2022-05-03 17:56:20|181.88|179.48|182.16|179.76|182.16|179.76|181.74|179.34|0
1651600590000|2022-05-03 17:56:30|182.23|179.83|182.3|179.9|182.44|180.04|182.23|179.83|0
1651600600000|2022-05-03 17:56:40|182.16|179.76|182.02|179.62|182.58|180.18|182.02|179.62|0
1651600610000|2022-05-03 17:56:50|182.3|179.9|182.44|180.04|182.44|180.04|182.3|179.9|0
1651600620000|2022-05-03 17:57:00|182.3|179.9|182.72|180.32|182.72|180.32|182.3|179.9|0
1651600630000|2022-05-03 17:57:10|182.86|180.46|183|180.6|183|180.6|182.58|180.18|0
1651600640000|2022-05-03 17:57:20|182.58|180.18|182.72|180.32|182.72|180.32|182.3|179.9|0
1651600650000|2022-05-03 17:57:30|182.86|180.46|182.23|179.83|182.86|180.46|182.23|179.83|0
1651600660000|2022-05-03 17:57:40|182.16|179.76|182.23|179.83|182.23|179.83|182.02|179.62|0
1651600670000|2022-05-03 17:57:50|182.02|179.62|181.04|178.64|182.16|179.76|181.04|178.64|0
1651600680000|2022-05-03 17:58:00|180.9|178.5|181.18|178.78|181.18|178.78|180.9|178.5|0
1651600690000|2022-05-03 17:58:10|181.26|178.86|181.46|179.06|181.6|179.2|181.18|178.78|0
1651600700000|2022-05-03 17:58:20|181.32|178.92|182.02|179.62|182.02|179.62|181.32|178.92|0
1651600710000|2022-05-03 17:58:30|181.6|179.2|181.53|179.13|181.6|179.2|181.53|179.13|0
1651600720000|2022-05-03 17:58:40|181.6|179.2|181.74|179.34|181.81|179.41|181.46|179.06|0
1651600730000|2022-05-03 17:58:50|181.6|179.2|181.88|179.48|181.88|179.48|181.6|179.2|0
1651600740000|2022-05-03 17:59:00|181.74|179.34|181.6|179.2|181.74|179.34|181.6|179.2|0
1651600750000|2022-05-03 17:59:10|181.46|179.06|181.6|179.2|181.6|179.2|181.32|178.92|0
1651600760000|2022-05-03 17:59:20|181.88|179.48|181.88|179.48|181.88|179.48|181.74|179.34|0
1651600770000|2022-05-03 17:59:30|181.6|179.2|181.74|179.34|181.88|179.48|181.6|179.2|0
1651600780000|2022-05-03 17:59:40|181.6|179.2|182.02|179.62|182.02|179.62|181.53|179.13|0
1651600790000|2022-05-03 17:59:50|181.88|179.48|181.6|179.2|181.88|179.48|181.46|179.06|0
1651600800000|2022-05-03 18:00:00|181.74|179.34|181.95|179.55|182.37|179.97|181.74|179.34|0
1651600810000|2022-05-03 18:00:10|182.02|179.62|182.02|179.62|182.02|179.62|181.74|179.34|0
1651600820000|2022-05-03 18:00:20|182.44|180.04|182.86|180.46|183.28|180.88|182.44|180.04|0
1651600830000|2022-05-03 18:00:30|182.58|180.18|182.72|180.32|183|180.6|182.58|180.18|0
1651600840000|2022-05-03 18:00:40|182.65|180.25|182.44|180.04|182.65|180.25|181.88|179.48|0
1651600850000|2022-05-03 18:00:50|182.37|179.97|182.58|180.18|182.72|180.32|182.37|179.97|0
1651600860000|2022-05-03 18:01:00|183|180.6|185.11|182.71|185.11|182.71|183|180.6|0
1651600870000|2022-05-03 18:01:10|184.97|182.57|184.83|182.43|184.97|182.57|184.83|182.43|0
1651600880000|2022-05-03 18:01:20|184.54|182.14|184.83|182.43|184.83|182.43|184.54|182.14|0
1651600890000|2022-05-03 18:01:30|184.68|182.28|184.83|182.43|185.39|182.99|184.68|182.28|0
1651600900000|2022-05-03 18:01:40|184.68|182.28|184.82|182.42|184.82|182.42|184.4|182|0
1651600910000|2022-05-03 18:01:50|185.11|182.71|184.97|182.57|185.11|182.71|184.68|182.28|0
1651600920000|2022-05-03 18:02:00|184.82|182.42|184.76|182.36|184.82|182.42|184.68|182.28|0
1651600930000|2022-05-03 18:02:10|184.82|182.42|184.76|182.36|184.97|182.57|184.76|182.36|0
1651600940000|2022-05-03 18:02:20|185.11|182.71|185.25|182.85|185.25|182.85|184.97|182.57|0
1651600950000|2022-05-03 18:02:30|184.97|182.57|186.17|183.77|186.24|183.84|184.97|182.57|0
1651600960000|2022-05-03 18:02:40|186.38|183.98|186.52|184.12|186.66|184.26|186.31|183.91|0
1651600970000|2022-05-03 18:02:50|186.1|183.7|185.95|183.55|186.1|183.7|185.95|183.55|0
1651600980000|2022-05-03 18:03:00|185.25|182.85|185.25|182.85|185.39|182.99|185.25|182.85|0
1651600990000|2022-05-03 18:03:10|184.96|182.56|184.68|182.28|185.11|182.71|184.68|182.28|0
1651601000000|2022-05-03 18:03:20|184.54|182.14|184.96|182.56|185.11|182.71|184.54|182.14|0
1651601010000|2022-05-03 18:03:30|184.68|182.28|185.25|182.85|185.25|182.85|184.68|182.28|0
1651601020000|2022-05-03 18:03:40|185.53|183.13|185.81|183.41|185.95|183.55|185.53|183.13|0
1651601030000|2022-05-03 18:03:50|185.95|183.55|186.24|183.84|186.38|183.98|185.95|183.55|0
1651601040000|2022-05-03 18:04:00|186.8|184.4|186.38|183.98|186.8|184.4|186.38|183.98|0
1651601050000|2022-05-03 18:04:10|186.52|184.12|186.52|184.12|186.52|184.12|186.52|184.12|0
1651601060000|2022-05-03 18:04:20|186.66|184.26|186.74|184.34|186.8|184.4|186.66|184.26|0
1651601070000|2022-05-03 18:04:30|186.8|184.4|185.81|183.41|186.8|184.4|185.81|183.41|0
1651601080000|2022-05-03 18:04:40|185.67|183.27|185.39|182.99|185.67|183.27|185.39|182.99|0
1651601090000|2022-05-03 18:04:50|185.67|183.27|186.45|184.05|186.45|184.05|185.67|183.27|0
1651601100000|2022-05-03 18:05:00|186.38|183.98|187.8|185.4|187.8|185.4|186.38|183.98|0
1651601110000|2022-05-03 18:05:10|187.66|185.26|187.09|184.69|187.66|185.26|187.09|184.69|0
1651601120000|2022-05-03 18:05:20|187.37|184.97|187.66|185.26|187.66|185.26|187.37|184.97|0
1651601130000|2022-05-03 18:05:30|187.59|185.19|187.37|184.97|187.59|185.19|187.37|184.97|0
1651601140000|2022-05-03 18:05:40|187.09|184.69|187.23|184.83|187.23|184.83|187.09|184.69|0
1651601150000|2022-05-03 18:05:50|187.37|184.97|187.66|185.26|187.66|185.26|187.23|184.83|0
1651601160000|2022-05-03 18:06:00|187.8|185.4|188.44|186.04|188.66|186.26|187.8|185.4|0
1651601170000|2022-05-03 18:06:10|188.51|186.11|188.66|186.26|188.66|186.26|188.23|185.83|0
1651601180000|2022-05-03 18:06:20|188.51|186.11|188.37|185.97|188.51|186.11|188.23|185.83|0
1651601190000|2022-05-03 18:06:30|188.51|186.11|188.51|186.11|188.65|186.25|188.37|185.97|0
1651601200000|2022-05-03 18:06:40|188.65|186.25|188.23|185.83|188.65|186.25|188.23|185.83|0
1651601210000|2022-05-03 18:06:50|188.51|186.11|188.51|186.11|188.51|186.11|188.37|185.97|0
1651601220000|2022-05-03 18:07:00|188.65|186.25|188.65|186.25|188.8|186.4|188.65|186.25|0
1651601230000|2022-05-03 18:07:10|188.51|186.11|188.51|186.11|188.8|186.4|188.51|186.11|0
1651601240000|2022-05-03 18:07:20|188.37|185.97|188.01|185.61|188.37|185.97|187.94|185.54|0
1651601250000|2022-05-03 18:07:30|187.51|185.11|187.37|184.97|187.65|185.25|187.37|184.97|0
1651601260000|2022-05-03 18:07:40|187.23|184.83|187.23|184.83|187.23|184.83|187.09|184.69|0
1651601270000|2022-05-03 18:07:50|187.09|184.69|187.23|184.83|187.23|184.83|186.94|184.54|0
1651601280000|2022-05-03 18:08:00|187.16|184.76|187.51|185.11|187.8|185.4|187.16|184.76|0
1651601290000|2022-05-03 18:08:10|187.23|184.83|187.23|184.83|187.23|184.83|186.94|184.54|0
1651601300000|2022-05-03 18:08:20|186.94|184.54|187.51|185.11|187.51|185.11|186.94|184.54|0
1651601310000|2022-05-03 18:08:30|187.65|185.25|188.51|186.11|188.51|186.11|187.65|185.25|0
1651601320000|2022-05-03 18:08:40|188.37|185.97|188.37|185.97|188.37|185.97|188.08|185.68|0
1651601330000|2022-05-03 18:08:50|188.08|185.68|187.51|185.11|188.08|185.68|187.51|185.11|0
1651601340000|2022-05-03 18:09:00|187.94|185.54|188.37|185.97|188.37|185.97|187.94|185.54|0
1651601350000|2022-05-03 18:09:10|188.22|185.82|188.22|185.82|188.37|185.97|188.08|185.68|0
1651601360000|2022-05-03 18:09:20|188.08|185.68|187.51|185.11|188.08|185.68|187.51|185.11|0
1651601370000|2022-05-03 18:09:30|187.58|185.18|187.23|184.83|187.58|185.18|187.08|184.68|0
1651601380000|2022-05-03 18:09:40|187.37|184.97|187.37|184.97|187.37|184.97|187.23|184.83|0
1651601390000|2022-05-03 18:09:50|187.23|184.83|187.37|184.97|187.37|184.97|187.08|184.68|0
1651601400000|2022-05-03 18:10:00|187.94|185.54|188.08|185.68|188.08|185.68|187.94|185.54|0
1651601410000|2022-05-03 18:10:10|187.65|185.25|187.37|184.97|187.73|185.33|187.37|184.97|0
1651601420000|2022-05-03 18:10:20|187.16|184.76|187.87|185.47|187.87|185.47|187.16|184.76|0
1651601430000|2022-05-03 18:10:30|187.94|185.54|187.94|185.54|188.08|185.68|187.79|185.39|0
1651601440000|2022-05-03 18:10:40|187.51|185.11|188.08|185.68|188.08|185.68|187.51|185.11|0
1651601450000|2022-05-03 18:10:50|188.36|185.96|187.94|185.54|188.36|185.96|187.94|185.54|0
1651601460000|2022-05-03 18:11:00|188.08|185.68|187.65|185.25|188.08|185.68|187.51|185.11|0
1651601470000|2022-05-03 18:11:10|188.08|185.68|188.22|185.82|188.36|185.96|188.08|185.68|0
1651601480000|2022-05-03 18:11:20|188.08|185.68|187.79|185.39|188.15|185.75|187.79|185.39|0
1651601490000|2022-05-03 18:11:30|187.65|185.25|187.72|185.32|187.79|185.39|187.65|185.25|0
1651601500000|2022-05-03 18:11:40|188.08|185.68|188.08|185.68|188.36|185.96|188.08|185.68|0
1651601510000|2022-05-03 18:11:50|188.22|185.82|188.79|186.39|188.79|186.39|188.22|185.82|0
1651601520000|2022-05-03 18:12:00|189.94|187.54|190.51|188.11|190.95|188.55|189.94|187.54|0
1651601530000|2022-05-03 18:12:10|190.08|187.68|190.37|187.97|190.59|188.19|190.08|187.68|0
1651601540000|2022-05-03 18:12:20|190.95|188.55|190.66|188.26|190.95|188.55|190.66|188.26|0
1651601550000|2022-05-03 18:12:30|190.51|188.11|190.8|188.4|190.8|188.4|190.37|187.97|0
1651601560000|2022-05-03 18:12:40|190.51|188.11|189.79|187.39|190.51|188.11|189.79|187.39|0
1651601570000|2022-05-03 18:12:50|189.94|187.54|190.51|188.11|190.51|188.11|189.94|187.54|0
1651601580000|2022-05-03 18:13:00|190.94|188.54|190.94|188.54|191.09|188.69|190.94|188.54|0
1651601590000|2022-05-03 18:13:10|190.66|188.26|191.02|188.62|191.02|188.62|190.66|188.26|0
1651601600000|2022-05-03 18:13:20|190.94|188.54|190.51|188.11|190.94|188.54|190.51|188.11|0
1651601610000|2022-05-03 18:13:30|190.8|188.4|191.23|188.83|192.1|189.7|190.66|188.26|0
1651601620000|2022-05-03 18:13:40|190.66|188.26|191.95|189.55|191.95|189.55|190.66|188.26|0
1651601630000|2022-05-03 18:13:50|191.66|189.26|191.95|189.55|191.95|189.55|191.66|189.26|0
1651601640000|2022-05-03 18:14:00|191.81|189.41|192.03|189.63|192.03|189.63|191.38|188.98|0
1651601650000|2022-05-03 18:14:10|191.95|189.55|191.81|189.41|192.1|189.7|191.81|189.41|0
1651601660000|2022-05-03 18:14:20|191.95|189.55|191.95|189.55|192.1|189.7|191.95|189.55|0
1651601670000|2022-05-03 18:14:30|191.52|189.12|191.81|189.41|191.81|189.41|191.38|188.98|0
1651601680000|2022-05-03 18:14:40|192.1|189.7|191.66|189.26|192.17|189.77|191.66|189.26|0
1651601690000|2022-05-03 18:14:50|191.95|189.55|191.74|189.34|192.39|189.99|191.74|189.34|0
1651601700000|2022-05-03 18:15:00|192.24|189.84|192.82|190.42|192.82|190.42|192.24|189.84|0
1651601710000|2022-05-03 18:15:10|193.26|190.86|192.61|190.21|193.26|190.86|192.61|190.21|0
1651601720000|2022-05-03 18:15:20|192.68|190.28|193.11|190.71|193.11|190.71|192.53|190.13|0
1651601730000|2022-05-03 18:15:30|192.97|190.57|193.26|190.86|193.26|190.86|192.97|190.57|0
1651601740000|2022-05-03 18:15:40|193.11|190.71|193.4|191|193.4|191|193.11|190.71|0
1651601750000|2022-05-03 18:15:50|193.26|190.86|193.55|191.15|193.55|191.15|193.11|190.71|0
1651601760000|2022-05-03 18:16:00|193.69|191.29|193.84|191.44|193.98|191.58|193.69|191.29|0
1651601770000|2022-05-03 18:16:10|194.13|191.73|193.98|191.58|194.13|191.73|193.84|191.44|0
1651601780000|2022-05-03 18:16:20|194.13|191.73|194.71|192.31|194.86|192.46|194.13|191.73|0
1651601790000|2022-05-03 18:16:30|194.86|192.46|194.56|192.16|194.86|192.46|194.56|192.16|0
1651601800000|2022-05-03 18:16:40|194.42|192.02|194.71|192.31|194.71|192.31|194.42|192.02|0
1651601810000|2022-05-03 18:16:50|194.56|192.16|194.86|192.46|195|192.6|194.56|192.16|0
1651601820000|2022-05-03 18:17:00|194.49|192.09|194.42|192.02|194.79|192.39|194.42|192.02|0
1651601830000|2022-05-03 18:17:10|194.13|191.73|193.69|191.29|194.13|191.73|193.69|191.29|0
1651601840000|2022-05-03 18:17:20|193.84|191.44|195.38|192.98|195.38|192.98|192.1|189.7|0
1651601850000|2022-05-03 18:17:30|194.95|192.55|195.38|192.98|195.38|192.98|194.95|192.55|0
1651601860000|2022-05-03 18:17:40|195.82|193.42|194.83|192.43|195.82|193.42|194.83|192.43|0
1651601870000|2022-05-03 18:17:50|194.97|192.57|195.12|192.72|195.12|192.72|194.83|192.43|0
1651601880000|2022-05-03 18:18:00|194.97|192.57|194.97|192.57|194.97|192.57|194.97|192.57|0
1651601890000|2022-05-03 18:18:10|194.83|192.43|194.39|191.99|194.97|192.57|194.39|191.99|0
1651601900000|2022-05-03 18:18:20|194.24|191.84|194.1|191.7|194.39|191.99|194.1|191.7|0
1651601910000|2022-05-03 18:18:30|194.17|191.77|193.95|191.55|194.17|191.77|193.95|191.55|0
1651601920000|2022-05-03 18:18:40|194.1|191.7|194.1|191.7|194.1|191.7|194.1|191.7|0
1651601930000|2022-05-03 18:18:50|193.95|191.55|194.24|191.84|194.39|191.99|193.95|191.55|0
1651601940000|2022-05-03 18:19:00|194.39|191.99|194.17|191.77|194.39|191.99|194.1|191.7|0
1651601950000|2022-05-03 18:19:10|194.24|191.84|194.68|192.28|194.68|192.28|194.17|191.77|0
1651601960000|2022-05-03 18:19:20|194.83|192.43|195.12|192.72|195.12|192.72|194.83|192.43|0
1651601970000|2022-05-03 18:19:30|195.7|193.3|195.41|193.01|195.85|193.45|195.41|193.01|0
1651601980000|2022-05-03 18:19:40|195.85|193.45|195.56|193.16|195.85|193.45|195.56|193.16|0
1651601990000|2022-05-03 18:19:50|195.7|193.3|194.97|192.57|195.7|193.3|194.97|192.57|0
1651602000000|2022-05-03 18:20:00|195.12|192.72|194.97|192.57|195.26|192.86|194.97|192.57|0
1651602010000|2022-05-03 18:20:10|195.26|192.86|195.85|193.45|195.85|193.45|195.26|192.86|0
1651602020000|2022-05-03 18:20:20|195.56|193.16|196.07|193.67|196.07|193.67|195.41|193.01|0
1651602030000|2022-05-03 18:20:30|195.99|193.59|196.14|193.74|196.14|193.74|195.99|193.59|0
1651602040000|2022-05-03 18:20:40|196.29|193.89|196.73|194.33|196.73|194.33|196.29|193.89|0
1651602050000|2022-05-03 18:20:50|197.02|194.62|196.87|194.47|197.17|194.77|196.73|194.33|0
1651602060000|2022-05-03 18:21:00|196.58|194.18|196.58|194.18|196.58|194.18|196.58|194.18|0
1651602070000|2022-05-03 18:21:10|196.43|194.03|196.58|194.18|196.58|194.18|196.43|194.03|0
1651602080000|2022-05-03 18:21:20|196.14|193.74|195.55|193.15|196.14|193.74|195.55|193.15|0
1651602090000|2022-05-03 18:21:30|195.85|193.45|196.43|194.03|196.43|194.03|195.85|193.45|0
1651602100000|2022-05-03 18:21:40|196.51|194.11|196.29|193.89|196.51|194.11|196.29|193.89|0
1651602110000|2022-05-03 18:21:50|196.58|194.18|196.36|193.96|196.65|194.25|196.36|193.96|0
1651602120000|2022-05-03 18:22:00|196.29|193.89|196.43|194.03|196.43|194.03|195.85|193.45|0
1651602130000|2022-05-03 18:22:10|195.99|193.59|195.7|193.3|195.99|193.59|195.7|193.3|0
1651602140000|2022-05-03 18:22:20|195.99|193.59|196.28|193.88|196.28|193.88|195.99|193.59|0
1651602150000|2022-05-03 18:22:30|195.85|193.45|196.28|193.88|196.28|193.88|195.85|193.45|0
1651602160000|2022-05-03 18:22:40|196.14|193.74|195.11|192.71|196.14|193.74|195.11|192.71|0
1651602170000|2022-05-03 18:22:50|194.68|192.28|194.53|192.13|194.68|192.28|194.53|192.13|0
1651602180000|2022-05-03 18:23:00|194.39|191.99|194.38|191.98|194.39|191.99|194.24|191.84|0
1651602190000|2022-05-03 18:23:10|194.53|192.13|194.68|192.28|194.97|192.57|194.53|192.13|0
1651602200000|2022-05-03 18:23:20|195.11|192.71|194.53|192.13|195.11|192.71|194.53|192.13|0
1651602210000|2022-05-03 18:23:30|194.24|191.84|194.53|192.13|194.53|192.13|194.24|191.84|0
1651602220000|2022-05-03 18:23:40|194.38|191.98|194.24|191.84|194.38|191.98|194.24|191.84|0
1651602230000|2022-05-03 18:23:50|194.53|192.13|194.97|192.57|194.97|192.57|194.53|192.13|0
1651602240000|2022-05-03 18:24:00|194.82|192.42|194.97|192.57|195.11|192.71|194.82|192.42|0
1651602250000|2022-05-03 18:24:10|194.68|192.28|194.9|192.5|194.9|192.5|194.38|191.98|0
1651602260000|2022-05-03 18:24:20|195.26|192.86|195.26|192.86|195.55|193.15|195.26|192.86|0
1651602270000|2022-05-03 18:24:30|194.97|192.57|194.75|192.35|194.97|192.57|194.75|192.35|0
1651602280000|2022-05-03 18:24:40|194.67|192.27|194.82|192.42|195.04|192.64|194.67|192.27|0
1651602290000|2022-05-03 18:24:50|194.97|192.57|195.11|192.71|195.11|192.71|194.97|192.57|0
1651602300000|2022-05-03 18:25:00|194.97|192.57|195.55|193.15|195.55|193.15|194.97|192.57|0
1651602310000|2022-05-03 18:25:10|195.7|193.3|195.26|192.86|195.7|193.3|195.26|192.86|0
1651602320000|2022-05-03 18:25:20|194.82|192.42|195.4|193|195.55|193.15|194.82|192.42|0
1651602330000|2022-05-03 18:25:30|194.97|192.57|195.55|193.15|195.63|193.23|194.97|192.57|0
1651602340000|2022-05-03 18:25:40|195.99|193.59|195.99|193.59|195.99|193.59|195.7|193.3|0
1651602350000|2022-05-03 18:25:50|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1651602360000|2022-05-03 18:26:00|195.99|193.59|196.13|193.73|196.13|193.73|195.55|193.15|0
1651602370000|2022-05-03 18:26:10|195.99|193.59|195.99|193.59|196.13|193.73|195.99|193.59|0
1651602380000|2022-05-03 18:26:20|196.28|193.88|196.72|194.32|196.72|194.32|196.28|193.88|0
1651602390000|2022-05-03 18:26:30|196.57|194.17|196.43|194.03|196.57|194.17|196.43|194.03|0
1651602400000|2022-05-03 18:26:40|196.57|194.17|196.72|194.32|196.72|194.32|196.57|194.17|0
1651602410000|2022-05-03 18:26:50|196.43|194.03|196.43|194.03|196.72|194.32|196.43|194.03|0
1651602420000|2022-05-03 18:27:00|195.99|193.59|195.69|193.29|196.13|193.73|195.69|193.29|0
1651602430000|2022-05-03 18:27:10|195.77|193.37|195.84|193.44|195.99|193.59|195.77|193.37|0
1651602440000|2022-05-03 18:27:20|195.69|193.29|196.57|194.17|196.57|194.17|195.69|193.29|0
1651602450000|2022-05-03 18:27:30|196.43|194.03|196.72|194.32|196.87|194.47|196.43|194.03|0
1651602460000|2022-05-03 18:27:40|196.28|193.88|195.84|193.44|196.28|193.88|195.84|193.44|0
1651602470000|2022-05-03 18:27:50|195.69|193.29|195.69|193.29|195.99|193.59|195.69|193.29|0
1651602480000|2022-05-03 18:28:00|195.25|192.85|194.96|192.56|195.25|192.85|194.96|192.56|0
1651602490000|2022-05-03 18:28:10|194.82|192.42|195.25|192.85|195.25|192.85|194.67|192.27|0
1651602500000|2022-05-03 18:28:20|194.89|192.49|194.96|192.56|195.25|192.85|194.89|192.49|0
1651602510000|2022-05-03 18:28:30|195.25|192.85|194.96|192.56|195.25|192.85|194.96|192.56|0
1651602520000|2022-05-03 18:28:40|195.4|193|195.4|193|195.69|193.29|195.4|193|0
1651602530000|2022-05-03 18:28:50|195.69|193.29|195.84|193.44|195.98|193.58|195.69|193.29|0
1651602540000|2022-05-03 18:29:00|195.98|193.58|196.13|193.73|196.13|193.73|195.98|193.58|0
1651602550000|2022-05-03 18:29:10|196.28|193.88|196.72|194.32|196.72|194.32|196.28|193.88|0
1651602560000|2022-05-03 18:29:20|196.57|194.17|196.57|194.17|196.72|194.32|196.57|194.17|0
1651602570000|2022-05-03 18:29:30|196.13|193.73|195.91|193.51|196.13|193.73|195.84|193.44|0
1651602580000|2022-05-03 18:29:40|196.42|194.02|196.86|194.46|196.86|194.46|196.42|194.02|0
1651602590000|2022-05-03 18:29:50|197.16|194.76|196.79|194.39|197.16|194.76|196.79|194.39|0
1651602600000|2022-05-03 18:30:00|196.57|194.17|196.42|194.02|196.57|194.17|196.13|193.73|0
1651602610000|2022-05-03 18:30:10|196.28|193.88|196.57|194.17|196.57|194.17|196.28|193.88|0
1651602620000|2022-05-03 18:30:20|196.13|193.73|196.28|193.88|196.28|193.88|196.13|193.73|0
1651602630000|2022-05-03 18:30:30|196.42|194.02|195.98|193.58|196.42|194.02|195.98|193.58|0
1651602640000|2022-05-03 18:30:40|196.13|193.73|196.72|194.32|196.72|194.32|196.13|193.73|0
1651602650000|2022-05-03 18:30:50|196.42|194.02|196.13|193.73|196.42|194.02|196.13|193.73|0
1651602660000|2022-05-03 18:31:00|195.98|193.58|195.4|193|195.98|193.58|195.4|193|0
1651602670000|2022-05-03 18:31:10|195.11|192.71|194.96|192.56|195.18|192.78|194.96|192.56|0
1651602680000|2022-05-03 18:31:20|195.4|193|195.84|193.44|195.84|193.44|195.33|192.93|0
1651602690000|2022-05-03 18:31:30|195.62|193.22|195.69|193.29|195.84|193.44|195.62|193.22|0
1651602700000|2022-05-03 18:31:40|195.54|193.14|195.84|193.44|195.84|193.44|195.4|193|0
1651602710000|2022-05-03 18:31:50|195.98|193.58|195.54|193.14|195.98|193.58|195.54|193.14|0
1651602720000|2022-05-03 18:32:00|195.25|192.85|194.38|191.98|195.25|192.85|194.38|191.98|0
1651602730000|2022-05-03 18:32:10|194.08|191.68|193.79|191.39|194.23|191.83|193.79|191.39|0
1651602740000|2022-05-03 18:32:20|193.07|190.67|194.37|191.97|194.37|191.97|193.07|190.67|0
1651602750000|2022-05-03 18:32:30|194.67|192.27|194.23|191.83|194.67|192.27|194.23|191.83|0
1651602760000|2022-05-03 18:32:40|193.94|191.54|193.65|191.25|193.94|191.54|193.5|191.1|0
1651602770000|2022-05-03 18:32:50|193.5|191.1|193.5|191.1|193.5|191.1|193.5|191.1|0
1651602780000|2022-05-03 18:33:00|193.36|190.96|193.94|191.54|194.08|191.68|193.36|190.96|0
1651602790000|2022-05-03 18:33:10|193.72|191.32|193.65|191.25|193.72|191.32|193.5|191.1|0
1651602800000|2022-05-03 18:33:20|193.79|191.39|193.79|191.39|193.79|191.39|193.36|190.96|0
1651602810000|2022-05-03 18:33:30|194.08|191.68|194.67|192.27|194.67|192.27|194.08|191.68|0
1651602820000|2022-05-03 18:33:40|194.66|192.26|194.96|192.56|194.96|192.56|194.52|192.12|0
1651602830000|2022-05-03 18:33:50|195.03|192.63|194.23|191.83|195.03|192.63|194.23|191.83|0
1651602840000|2022-05-03 18:34:00|194.52|192.12|194.52|192.12|194.96|192.56|194.52|192.12|0
1651602850000|2022-05-03 18:34:10|194.59|192.19|194.23|191.83|194.59|192.19|194.08|191.68|0
1651602860000|2022-05-03 18:34:20|193.65|191.25|193.94|191.54|193.94|191.54|193.65|191.25|0
1651602870000|2022-05-03 18:34:30|193.65|191.25|193.35|190.95|193.65|191.25|193.21|190.81|0
1651602880000|2022-05-03 18:34:40|193.21|190.81|193.06|190.66|193.21|190.81|193.06|190.66|0
1651602890000|2022-05-03 18:34:50|192.63|190.23|191.91|189.51|192.63|190.23|191.91|189.51|0
1651602900000|2022-05-03 18:35:00|192.05|189.65|192.34|189.94|192.34|189.94|192.05|189.65|0
1651602910000|2022-05-03 18:35:10|191.47|189.07|191.04|188.64|191.47|189.07|191.04|188.64|0
1651602920000|2022-05-03 18:35:20|190.9|188.5|190.75|188.35|190.9|188.5|190.46|188.06|0
1651602930000|2022-05-03 18:35:30|190.46|188.06|190.9|188.5|190.9|188.5|190.46|188.06|0
1651602940000|2022-05-03 18:35:40|190.46|188.06|190.32|187.92|190.46|188.06|190.32|187.92|0
1651602950000|2022-05-03 18:35:50|190.46|188.06|190.25|187.85|190.46|188.06|190.18|187.78|0
1651602960000|2022-05-03 18:36:00|189.75|187.35|187.89|185.49|189.75|187.35|187.89|185.49|0
1651602970000|2022-05-03 18:36:10|188.03|185.63|188.31|185.91|188.31|185.91|188.03|185.63|0
1651602980000|2022-05-03 18:36:20|188.74|186.34|189.03|186.63|189.03|186.63|188.74|186.34|0
1651602990000|2022-05-03 18:36:30|188.74|186.34|189.03|186.63|189.03|186.63|188.74|186.34|0
1651603000000|2022-05-03 18:36:40|188.6|186.2|188.89|186.49|189.03|186.63|188.6|186.2|0
1651603010000|2022-05-03 18:36:50|189.03|186.63|189.03|186.63|189.31|186.91|189.03|186.63|0
1651603020000|2022-05-03 18:37:00|188.74|186.34|188.03|185.63|188.74|186.34|188.03|185.63|0
1651603030000|2022-05-03 18:37:10|188.25|185.85|188.6|186.2|188.6|186.2|188.17|185.77|0
1651603040000|2022-05-03 18:37:20|188.46|186.06|188.03|185.63|188.46|186.06|188.03|185.63|0
1651603050000|2022-05-03 18:37:30|188.17|185.77|188.6|186.2|188.74|186.34|188.17|185.77|0
1651603060000|2022-05-03 18:37:40|188.31|185.91|188.31|185.91|188.74|186.34|188.31|185.91|0
1651603070000|2022-05-03 18:37:50|188.6|186.2|188.46|186.06|188.6|186.2|188.31|185.91|0
1651603080000|2022-05-03 18:38:00|188.88|186.48|188.6|186.2|188.88|186.48|188.46|186.06|0
1651603090000|2022-05-03 18:38:10|188.31|185.91|188.6|186.2|188.6|186.2|188.31|185.91|0
1651603100000|2022-05-03 18:38:20|189.03|186.63|189.31|186.91|189.46|187.06|189.03|186.63|0
1651603110000|2022-05-03 18:38:30|189.46|187.06|189.46|187.06|189.6|187.2|189.46|187.06|0
1651603120000|2022-05-03 18:38:40|189.6|187.2|191.11|188.71|191.11|188.71|189.6|187.2|0
1651603130000|2022-05-03 18:38:50|191.18|188.78|191.61|189.21|191.61|189.21|191.04|188.64|0
1651603140000|2022-05-03 18:39:00|191.47|189.07|193.35|190.95|193.35|190.95|191.47|189.07|0
1651603150000|2022-05-03 18:39:10|194.08|191.68|193.79|191.39|194.08|191.68|193.35|190.95|0
1651603160000|2022-05-03 18:39:20|194.08|191.68|194.95|192.55|195.1|192.7|194.08|191.68|0
1651603170000|2022-05-03 18:39:30|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1651603180000|2022-05-03 18:39:40|195.1|192.7|195.24|192.84|195.61|193.21|195.1|192.7|0
1651603190000|2022-05-03 18:39:50|194.8|192.4|195.53|193.13|195.53|193.13|194.8|192.4|0
1651603200000|2022-05-03 18:40:00|194.8|192.4|197|194.6|197|194.6|194.8|192.4|0
1651603210000|2022-05-03 18:40:10|198.03|195.63|198.47|196.07|198.47|196.07|198.03|195.63|0
1651603220000|2022-05-03 18:40:20|198.4|196|198.62|196.22|198.84|196.44|198.4|196|0
1651603230000|2022-05-03 18:40:30|199.21|196.81|198.47|196.07|199.21|196.81|198.47|196.07|0
1651603240000|2022-05-03 18:40:40|199.06|196.66|198.77|196.37|199.06|196.66|198.18|195.78|0
1651603250000|2022-05-03 18:40:50|199.21|196.81|199.21|196.81|199.21|196.81|198.77|196.37|0
1651603260000|2022-05-03 18:41:00|199.06|196.66|199.06|196.66|199.14|196.74|198.77|196.37|0
1651603270000|2022-05-03 18:41:10|199.21|196.81|199.95|197.55|200.17|197.77|199.21|196.81|0
1651603280000|2022-05-03 18:41:20|199.65|197.25|199.8|197.4|199.8|197.4|198.91|196.51|0
1651603290000|2022-05-03 18:41:30|199.65|197.25|199.95|197.55|199.95|197.55|199.65|197.25|0
1651603300000|2022-05-03 18:41:40|199.8|197.4|199.8|197.4|199.8|197.4|199.8|197.4|0
1651603310000|2022-05-03 18:41:50|199.65|197.25|200.24|197.84|200.24|197.84|199.65|197.25|0
1651603320000|2022-05-03 18:42:00|200.1|197.7|200.1|197.7|200.24|197.84|199.95|197.55|0
1651603330000|2022-05-03 18:42:10|199.73|197.33|199.95|197.55|199.95|197.55|199.73|197.33|0
1651603340000|2022-05-03 18:42:20|199.65|197.25|199.36|196.96|199.65|197.25|199.36|196.96|0
1651603350000|2022-05-03 18:42:30|199.5|197.1|199.8|197.4|199.95|197.55|199.5|197.1|0
1651603360000|2022-05-03 18:42:40|200.1|197.7|200.32|197.92|200.39|197.99|200.1|197.7|0
1651603370000|2022-05-03 18:42:50|200.69|198.29|201.43|199.03|201.43|199.03|200.69|198.29|0
1651603380000|2022-05-03 18:43:00|201.58|199.18|201.28|198.88|201.58|199.18|201.28|198.88|0
1651603390000|2022-05-03 18:43:10|200.99|198.59|200.24|197.84|200.99|198.59|200.24|197.84|0
1651603400000|2022-05-03 18:43:20|200.1|197.7|199.5|197.1|200.1|197.7|199.5|197.1|0
1651603410000|2022-05-03 18:43:30|199.65|197.25|199.35|196.95|199.73|197.33|199.35|196.95|0
1651603420000|2022-05-03 18:43:40|198.99|196.59|199.65|197.25|199.65|197.25|198.99|196.59|0
1651603430000|2022-05-03 18:43:50|199.58|197.18|198.91|196.51|199.58|197.18|198.91|196.51|0
1651603440000|2022-05-03 18:44:00|199.21|196.81|198.47|196.07|199.35|196.95|198.47|196.07|0
1651603450000|2022-05-03 18:44:10|197.88|195.48|194.22|191.82|197.88|195.48|194.22|191.82|0
1651603460000|2022-05-03 18:44:20|194.65|192.25|195.68|193.28|195.68|193.28|194.65|192.25|0
1651603470000|2022-05-03 18:44:30|195.53|193.13|195.09|192.69|195.68|193.28|195.09|192.69|0
1651603480000|2022-05-03 18:44:40|194.8|192.4|191.75|189.35|194.8|192.4|191.75|189.35|0
1651603490000|2022-05-03 18:44:50|192.55|190.15|193.63|191.23|193.63|191.23|192.18|189.78|0
1651603500000|2022-05-03 18:45:00|193.2|190.8|191.9|189.5|193.34|190.94|191.9|189.5|0
1651603510000|2022-05-03 18:45:10|192.33|189.93|192.33|189.93|192.62|190.22|192.33|189.93|0
1651603520000|2022-05-03 18:45:20|192.76|190.36|192.91|190.51|192.91|190.51|192.62|190.22|0
1651603530000|2022-05-03 18:45:30|193.56|191.16|194.36|191.96|194.36|191.96|193.34|190.94|0
1651603540000|2022-05-03 18:45:40|194.51|192.11|194.36|191.96|195.09|192.69|194.36|191.96|0
1651603550000|2022-05-03 18:45:50|194.58|192.18|194.36|191.96|194.65|192.25|194.36|191.96|0
1651603560000|2022-05-03 18:46:00|194.8|192.4|194.94|192.54|194.94|192.54|194.8|192.4|0
1651603570000|2022-05-03 18:46:10|194.8|192.4|195.67|193.27|195.67|193.27|194.8|192.4|0
1651603580000|2022-05-03 18:46:20|197.43|195.03|197.29|194.89|197.43|195.03|196.99|194.59|0
1651603590000|2022-05-03 18:46:30|198.1|195.7|197.43|195.03|198.1|195.7|197.43|195.03|0
1651603600000|2022-05-03 18:46:40|198.76|196.36|199.05|196.65|199.05|196.65|198.61|196.21|0
1651603610000|2022-05-03 18:46:50|199.2|196.8|197.73|195.33|199.2|196.8|197.73|195.33|0
1651603620000|2022-05-03 18:47:00|196.99|194.59|195.23|192.83|196.99|194.59|193.78|191.38|0
1651603630000|2022-05-03 18:47:10|196.04|193.64|195.97|193.57|196.26|193.86|195.97|193.57|0
1651603640000|2022-05-03 18:47:20|196.4|194|195.53|193.13|196.4|194|195.53|193.13|0
1651603650000|2022-05-03 18:47:30|195.09|192.69|195.23|192.83|195.38|192.98|194.8|192.4|0
1651603660000|2022-05-03 18:47:40|194.65|192.25|194.36|191.96|194.65|192.25|194.36|191.96|0
1651603670000|2022-05-03 18:47:50|194.21|191.81|194.21|191.81|194.5|192.1|194.21|191.81|0
1651603680000|2022-05-03 18:48:00|193.92|191.52|192.04|189.64|193.92|191.52|191.89|189.49|0
1651603690000|2022-05-03 18:48:10|192.33|189.93|192.55|190.15|192.55|190.15|191.75|189.35|0
1651603700000|2022-05-03 18:48:20|192.61|190.21|192.76|190.36|192.76|190.36|192.47|190.07|0
1651603710000|2022-05-03 18:48:30|192.33|189.93|192.33|189.93|192.76|190.36|192.33|189.93|0
1651603720000|2022-05-03 18:48:40|192.18|189.78|192.47|190.07|192.47|190.07|191.89|189.49|0
1651603730000|2022-05-03 18:48:50|192.76|190.36|193.63|191.23|193.63|191.23|192.76|190.36|0
1651603740000|2022-05-03 18:49:00|192.9|190.5|192.61|190.21|192.9|190.5|192.61|190.21|0
1651603750000|2022-05-03 18:49:10|192.9|190.5|191.89|189.49|192.9|190.5|191.89|189.49|0
1651603760000|2022-05-03 18:49:20|191.46|189.06|191.6|189.2|191.6|189.2|191.46|189.06|0
1651603770000|2022-05-03 18:49:30|190.59|188.19|191.6|189.2|191.6|189.2|190.59|188.19|0
1651603780000|2022-05-03 18:49:40|191.53|189.13|192.03|189.63|192.18|189.78|191.53|189.13|0
1651603790000|2022-05-03 18:49:50|191.6|189.2|191.6|189.2|191.82|189.42|191.6|189.2|0
1651603800000|2022-05-03 18:50:00|191.46|189.06|192.61|190.21|192.61|190.21|191.46|189.06|0
1651603810000|2022-05-03 18:50:10|191.6|189.2|191.75|189.35|191.75|189.35|191.46|189.06|0
1651603820000|2022-05-03 18:50:20|192.03|189.63|192.03|189.63|192.18|189.78|191.6|189.2|0
1651603830000|2022-05-03 18:50:30|191.74|189.34|190.88|188.48|191.74|189.34|190.88|188.48|0
1651603840000|2022-05-03 18:50:40|191.02|188.62|190.09|187.69|191.02|188.62|190.09|187.69|0
1651603850000|2022-05-03 18:50:50|189.3|186.9|191.17|188.77|191.17|188.77|189.3|186.9|0
1651603860000|2022-05-03 18:51:00|190.74|188.34|189.73|187.33|190.74|188.34|189.73|187.33|0
1651603870000|2022-05-03 18:51:10|189.44|187.04|189.59|187.19|189.59|187.19|189.16|186.76|0
1651603880000|2022-05-03 18:51:20|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1651603890000|2022-05-03 18:51:30|189.3|186.9|189.73|187.33|189.73|187.33|189.3|186.9|0
1651603900000|2022-05-03 18:51:40|189.66|187.26|189.73|187.33|189.87|187.47|189.52|187.12|0
1651603910000|2022-05-03 18:51:50|189.44|187.04|189.59|187.19|189.59|187.19|189.3|186.9|0
1651603920000|2022-05-03 18:52:00|189.3|186.9|186.87|184.47|189.3|186.9|186.87|184.47|0
1651603930000|2022-05-03 18:52:10|187.02|184.62|186.16|183.76|187.02|184.62|186.02|183.62|0
1651603940000|2022-05-03 18:52:20|186.45|184.05|186.87|184.47|186.87|184.47|186.45|184.05|0
1651603950000|2022-05-03 18:52:30|187.09|184.69|187.01|184.61|187.09|184.69|186.31|183.91|0
1651603960000|2022-05-03 18:52:40|187.44|185.04|187.3|184.9|187.44|185.04|187.01|184.61|0
1651603970000|2022-05-03 18:52:50|187.44|185.04|187.8|185.4|187.8|185.4|187.23|184.83|0
1651603980000|2022-05-03 18:53:00|188.01|185.61|187.87|185.47|188.44|186.04|187.87|185.47|0
1651603990000|2022-05-03 18:53:10|187.58|185.18|187.66|185.26|187.73|185.33|187.58|185.18|0
1651604000000|2022-05-03 18:53:20|188.3|185.9|188.58|186.18|188.72|186.32|188.3|185.9|0
1651604010000|2022-05-03 18:53:30|188.72|186.32|189.3|186.9|189.3|186.9|188.72|186.32|0
1651604020000|2022-05-03 18:53:40|189.01|186.61|188.44|186.04|189.01|186.61|188.44|186.04|0
1651604030000|2022-05-03 18:53:50|188.66|186.26|188.58|186.18|188.72|186.32|188.3|185.9|0
1651604040000|2022-05-03 18:54:00|188.15|185.75|188.44|186.04|188.44|186.04|188.15|185.75|0
1651604050000|2022-05-03 18:54:10|188.01|185.61|187.87|185.47|188.3|185.9|187.87|185.47|0
1651604060000|2022-05-03 18:54:20|187.58|185.18|187.72|185.32|187.72|185.32|187.44|185.04|0
1651604070000|2022-05-03 18:54:30|187.66|185.26|188.01|185.61|188.01|185.61|187.66|185.26|0
1651604080000|2022-05-03 18:54:40|187.87|185.47|188.87|186.47|188.87|186.47|187.87|185.47|0
1651604090000|2022-05-03 18:54:50|189.15|186.75|188.58|186.18|189.15|186.75|188.44|186.04|0
1651604100000|2022-05-03 18:55:00|188.29|185.89|188.65|186.25|188.87|186.47|188.29|185.89|0
1651604110000|2022-05-03 18:55:10|189.01|186.61|189.58|187.18|190.01|187.61|189.01|186.61|0
1651604120000|2022-05-03 18:55:20|188.87|186.47|188.87|186.47|189.01|186.61|188.87|186.47|0
1651604130000|2022-05-03 18:55:30|189.29|186.89|188.72|186.32|189.44|187.04|188.72|186.32|0
1651604140000|2022-05-03 18:55:40|188.58|186.18|188.72|186.32|188.86|186.46|188.58|186.18|0
1651604150000|2022-05-03 18:55:50|188.29|185.89|186.66|184.26|188.29|185.89|186.66|184.26|0
1651604160000|2022-05-03 18:56:00|187.15|184.75|186.44|184.04|187.15|184.75|186.44|184.04|0
1651604170000|2022-05-03 18:56:10|186.58|184.18|186.58|184.18|186.58|184.18|186.58|184.18|0
1651604180000|2022-05-03 18:56:20|186.73|184.33|186.3|183.9|186.73|184.33|186.3|183.9|0
1651604190000|2022-05-03 18:56:30|186.44|184.04|186.73|184.33|187.01|184.61|186.3|183.9|0
1651604200000|2022-05-03 18:56:40|187.29|184.89|186.02|183.62|187.29|184.89|186.02|183.62|0
1651604210000|2022-05-03 18:56:50|185.45|183.05|185.59|183.19|185.59|183.19|184.6|182.2|0
1651604220000|2022-05-03 18:57:00|185.31|182.91|185.38|182.98|185.45|183.05|185.31|182.91|0
1651604230000|2022-05-03 18:57:10|185.45|183.05|186.16|183.76|186.73|184.33|185.45|183.05|0
1651604240000|2022-05-03 18:57:20|186.02|183.62|185.59|183.19|186.02|183.62|185.45|183.05|0
1651604250000|2022-05-03 18:57:30|185.73|183.33|186.37|183.97|186.37|183.97|185.73|183.33|0
1651604260000|2022-05-03 18:57:40|186.73|184.33|186.44|184.04|186.73|184.33|186.3|183.9|0
1651604270000|2022-05-03 18:57:50|186.3|183.9|186.3|183.9|186.72|184.32|186.3|183.9|0
1651604280000|2022-05-03 18:58:00|186.02|183.62|186.44|184.04|186.44|184.04|186.02|183.62|0
1651604290000|2022-05-03 18:58:10|186.72|184.32|186.16|183.76|186.72|184.32|186.16|183.76|0
1651604300000|2022-05-03 18:58:20|185.87|183.47|186.02|183.62|186.02|183.62|185.59|183.19|0
1651604310000|2022-05-03 18:58:30|185.87|183.47|186.3|183.9|186.44|184.04|185.87|183.47|0
1651604320000|2022-05-03 18:58:40|186.01|183.61|186.01|183.61|186.09|183.69|185.73|183.33|0
1651604330000|2022-05-03 18:58:50|185.73|183.33|185.59|183.19|185.81|183.41|185.59|183.19|0
1651604340000|2022-05-03 18:59:00|184.74|182.34|184.11|181.71|184.74|182.34|184.11|181.71|0
1651604350000|2022-05-03 18:59:10|184.6|182.2|183.76|181.36|184.6|182.2|183.76|181.36|0
1651604360000|2022-05-03 18:59:20|183.05|180.65|182.77|180.37|183.19|180.79|182.77|180.37|0
1651604370000|2022-05-03 18:59:30|182.91|180.51|183.27|180.87|183.27|180.87|182.91|180.51|0
1651604380000|2022-05-03 18:59:40|183.48|181.08|182.57|180.17|183.48|181.08|182.21|179.81|0
1651604390000|2022-05-03 18:59:50|182.77|180.37|183.05|180.65|183.05|180.65|182.49|180.09|0
1651604400000|2022-05-03 19:00:00|182.35|179.95|183.19|180.79|183.19|180.79|182.35|179.95|0
1651604410000|2022-05-03 19:00:10|183.33|180.93|182.77|180.37|183.33|180.93|182.35|179.95|0
1651604420000|2022-05-03 19:00:20|182.91|180.51|183.47|181.07|184.04|181.64|182.91|180.51|0
1651604430000|2022-05-03 19:00:30|183.19|180.79|182.77|180.37|183.19|180.79|182.77|180.37|0
1651604440000|2022-05-03 19:00:40|183.47|181.07|183.47|181.07|183.47|181.07|182.91|180.51|0
1651604450000|2022-05-03 19:00:50|183.61|181.21|183.75|181.35|183.75|181.35|183.55|181.15|0
1651604460000|2022-05-03 19:01:00|183.13|180.73|182.49|180.09|183.13|180.73|182.49|180.09|0
1651604470000|2022-05-03 19:01:10|182.21|179.81|183.13|180.73|183.13|180.73|182.21|179.81|0
1651604480000|2022-05-03 19:01:20|182.49|180.09|182.63|180.23|182.91|180.51|182.49|180.09|0
1651604490000|2022-05-03 19:01:30|182.77|180.37|182.63|180.23|182.77|180.37|182.35|179.95|0
1651604500000|2022-05-03 19:01:40|182.77|180.37|182.84|180.44|183.19|180.79|182.77|180.37|0
1651604510000|2022-05-03 19:01:50|182.63|180.23|183.05|180.65|183.19|180.79|182.63|180.23|0
1651604520000|2022-05-03 19:02:00|183.47|181.07|184.74|182.34|184.74|182.34|183.47|181.07|0
1651604530000|2022-05-03 19:02:10|184.88|182.48|183.75|181.35|184.88|182.48|183.75|181.35|0
1651604540000|2022-05-03 19:02:20|183.89|181.49|184.46|182.06|184.46|182.06|183.89|181.49|0
1651604550000|2022-05-03 19:02:30|184.74|182.34|184.46|182.06|184.74|182.34|184.46|182.06|0
1651604560000|2022-05-03 19:02:40|184.6|182.2|184.95|182.55|184.95|182.55|184.6|182.2|0
1651604570000|2022-05-03 19:02:50|185.16|182.76|185.02|182.62|185.59|183.19|185.02|182.62|0
1651604580000|2022-05-03 19:03:00|184.46|182.06|183.89|181.49|184.46|182.06|183.89|181.49|0
1651604590000|2022-05-03 19:03:10|183.75|181.35|183.75|181.35|183.75|181.35|183.33|180.93|0
1651604600000|2022-05-03 19:03:20|183.54|181.14|184.46|182.06|184.46|182.06|183.54|181.14|0
1651604610000|2022-05-03 19:03:30|183.89|181.49|183.75|181.35|183.89|181.49|183.75|181.35|0
1651604620000|2022-05-03 19:03:40|183.61|181.21|184.03|181.63|184.03|181.63|183.61|181.21|0
1651604630000|2022-05-03 19:03:50|184.39|181.99|183.75|181.35|184.39|181.99|183.75|181.35|0
1651604640000|2022-05-03 19:04:00|183.89|181.49|183.26|180.86|183.89|181.49|182.91|180.51|0
1651604650000|2022-05-03 19:04:10|183.33|180.93|183.05|180.65|183.33|180.93|183.05|180.65|0
1651604660000|2022-05-03 19:04:20|182.49|180.09|182.91|180.51|182.91|180.51|182.49|180.09|0
1651604670000|2022-05-03 19:04:30|182.77|180.37|183.47|181.07|183.47|181.07|182.77|180.37|0
1651604680000|2022-05-03 19:04:40|183.75|181.35|184.17|181.77|184.17|181.77|183.75|181.35|0
1651604690000|2022-05-03 19:04:50|184.03|181.63|184.88|182.48|184.88|182.48|184.03|181.63|0
1651604700000|2022-05-03 19:05:00|186.48|184.08|185.18|182.78|186.77|184.37|185.18|182.78|0
1651604710000|2022-05-03 19:05:10|184.69|182.29|184.61|182.21|184.69|182.29|184.47|182.07|0
1651604720000|2022-05-03 19:05:20|184.33|181.93|183.98|181.58|184.33|181.93|183.63|181.23|0
1651604730000|2022-05-03 19:05:30|184.33|181.93|184.47|182.07|184.47|182.07|184.33|181.93|0
1651604740000|2022-05-03 19:05:40|184.19|181.79|183.49|181.09|184.19|181.79|183.49|181.09|0
1651604750000|2022-05-03 19:05:50|183.91|181.51|183.91|181.51|183.91|181.51|183.63|181.23|0
1651604760000|2022-05-03 19:06:00|184.19|181.79|183.35|180.95|184.61|182.21|183.35|180.95|0
1651604770000|2022-05-03 19:06:10|183.07|180.67|182.65|180.25|183.07|180.67|182.65|180.25|0
1651604780000|2022-05-03 19:06:20|183.07|180.67|182.44|180.04|183.07|180.67|182.44|180.04|0
1651604790000|2022-05-03 19:06:30|182.51|180.11|180.83|178.43|182.51|180.11|180.83|178.43|0
1651604800000|2022-05-03 19:06:40|180.69|178.29|181.11|178.71|181.11|178.71|180.69|178.29|0
1651604810000|2022-05-03 19:06:50|181.39|178.99|182.22|179.82|182.22|179.82|181.39|178.99|0
1651604820000|2022-05-03 19:07:00|181.95|179.55|181.25|178.85|181.95|179.55|181.25|178.85|0
1651604830000|2022-05-03 19:07:10|181.81|179.41|181.94|179.54|181.94|179.54|181.39|178.99|0
1651604840000|2022-05-03 19:07:20|181.25|178.85|181.39|178.99|181.46|179.06|181.25|178.85|0
1651604850000|2022-05-03 19:07:30|180.97|178.57|180.55|178.15|180.97|178.57|180.55|178.15|0
1651604860000|2022-05-03 19:07:40|180.69|178.29|180.55|178.15|180.69|178.29|180.55|178.15|0
1651604870000|2022-05-03 19:07:50|180.48|178.08|179.58|177.18|180.48|178.08|179.58|177.18|0
1651604880000|2022-05-03 19:08:00|179.86|177.46|179.86|177.46|180.13|177.73|179.72|177.32|0
1651604890000|2022-05-03 19:08:10|179.99|177.59|180.13|177.73|180.13|177.73|179.86|177.46|0
1651604900000|2022-05-03 19:08:20|179.72|177.32|179.58|177.18|179.86|177.46|179.58|177.18|0
1651604920000|2022-05-03 19:08:40|179.51|177.11|179.41|177.01|179.58|177.18|179.14|176.74|0
1651604930000|2022-05-03 19:08:50|179.28|176.88|179|176.6|179.28|176.88|178.86|176.46|0
1651604940000|2022-05-03 19:09:00|179.28|176.88|179.28|176.88|179.41|177.01|179.28|176.88|0
1651604950000|2022-05-03 19:09:10|179.14|176.74|180.11|177.71|180.11|177.71|179.14|176.74|0
1651604960000|2022-05-03 19:09:20|180.39|177.99|181.09|178.69|181.09|178.69|180.39|177.99|0
1651604970000|2022-05-03 19:09:30|181.3|178.9|180.11|177.71|181.3|178.9|180.11|177.71|0
1651604980000|2022-05-03 19:09:40|180.39|177.99|180.11|177.71|180.81|178.41|180.11|177.71|0
1651604990000|2022-05-03 19:09:50|180.53|178.13|180.81|178.41|180.81|178.41|180.53|178.13|0
1651605000000|2022-05-03 19:10:00|180.11|177.71|180.25|177.85|180.39|177.99|180.11|177.71|0
1651605010000|2022-05-03 19:10:10|180.39|177.99|179.27|176.87|180.39|177.99|179.27|176.87|0
1651605020000|2022-05-03 19:10:20|179.69|177.29|179.69|177.29|179.83|177.43|179.69|177.29|0
1651605030000|2022-05-03 19:10:30|179.97|177.57|181.36|178.96|181.36|178.96|179.97|177.57|0
1651605040000|2022-05-03 19:10:40|180.53|178.13|180.46|178.06|180.53|178.13|180.25|177.85|0
1651605050000|2022-05-03 19:10:50|180.25|177.85|180.66|178.26|180.66|178.26|180.25|177.85|0
1651605060000|2022-05-03 19:11:00|179.97|177.57|180.25|177.85|180.25|177.85|179.83|177.43|0
1651605070000|2022-05-03 19:11:10|180.74|178.34|179.97|177.57|180.74|178.34|179.97|177.57|0
1651605080000|2022-05-03 19:11:20|180.32|177.92|180.11|177.71|180.39|177.99|180.04|177.64|0
1651605090000|2022-05-03 19:11:30|179.69|177.29|180.39|177.99|180.39|177.99|179.69|177.29|0
1651605100000|2022-05-03 19:11:40|180.66|178.26|180.66|178.26|180.66|178.26|180.52|178.12|0
1651605110000|2022-05-03 19:11:50|180.38|177.98|179.97|177.57|180.38|177.98|179.97|177.57|0
1651605120000|2022-05-03 19:12:00|179.83|177.43|179.07|176.67|179.83|177.43|179.07|176.67|0
1651605130000|2022-05-03 19:12:10|179.27|176.87|179.27|176.87|179.27|176.87|179.07|176.67|0
1651605140000|2022-05-03 19:12:20|179.41|177.01|179.27|176.87|179.41|177.01|178.93|176.53|0
1651605150000|2022-05-03 19:12:30|179.41|177.01|179.83|177.43|179.83|177.43|179.27|176.87|0
1651605160000|2022-05-03 19:12:40|180.11|177.71|180.11|177.71|180.11|177.71|179.69|177.29|0
1651605170000|2022-05-03 19:12:50|180.24|177.84|179.76|177.36|180.24|177.84|179.76|177.36|0
1651605180000|2022-05-03 19:13:00|179.69|177.29|179.41|177.01|179.97|177.57|179.13|176.73|0
1651605190000|2022-05-03 19:13:10|179.83|177.43|179.27|176.87|179.83|177.43|179.27|176.87|0
1651605200000|2022-05-03 19:13:20|179.13|176.73|178.85|176.45|179.13|176.73|178.72|176.32|0
1651605210000|2022-05-03 19:13:30|178.72|176.32|178.99|176.59|178.99|176.59|178.72|176.32|0
1651605220000|2022-05-03 19:13:40|179.13|176.73|179.55|177.15|179.55|177.15|178.85|176.45|0
1651605230000|2022-05-03 19:13:50|179.96|177.56|179.83|177.43|180.18|177.78|179.83|177.43|0
1651605240000|2022-05-03 19:14:00|179.96|177.56|180.18|177.78|180.18|177.78|179.55|177.15|0
1651605250000|2022-05-03 19:14:10|180.24|177.84|180.8|178.4|180.8|178.4|180.24|177.84|0
1651605260000|2022-05-03 19:14:20|180.38|177.98|180.66|178.26|180.73|178.33|180.38|177.98|0
1651605270000|2022-05-03 19:14:30|180.94|178.54|180.38|177.98|181.08|178.68|180.38|177.98|0
1651605280000|2022-05-03 19:14:40|180.1|177.7|180.24|177.84|180.38|177.98|180.1|177.7|0
1651605290000|2022-05-03 19:14:50|179.9|177.5|179.82|177.42|179.96|177.56|179.82|177.42|0
1651605300000|2022-05-03 19:15:00|179.96|177.56|179.55|177.15|179.96|177.56|179.27|176.87|0
1651605310000|2022-05-03 19:15:10|179.82|177.42|180.38|177.98|180.38|177.98|179.82|177.42|0
1651605320000|2022-05-03 19:15:20|180.1|177.7|180.24|177.84|180.66|178.26|180.1|177.7|0
1651605330000|2022-05-03 19:15:30|179.82|177.42|180.52|178.12|180.52|178.12|179.82|177.42|0
1651605340000|2022-05-03 19:15:40|180.38|177.98|181.36|178.96|181.64|179.24|180.38|177.98|0
1651605350000|2022-05-03 19:15:50|181.64|179.24|181.78|179.38|182.06|179.66|181.64|179.24|0
1651605360000|2022-05-03 19:16:00|181.64|179.24|181.08|178.68|181.64|179.24|181.08|178.68|0
1651605370000|2022-05-03 19:16:10|180.1|177.7|180.94|178.54|180.94|178.54|180.1|177.7|0
1651605380000|2022-05-03 19:16:20|180.8|178.4|180.8|178.4|181.22|178.82|180.8|178.4|0
1651605390000|2022-05-03 19:16:30|180.94|178.54|181.08|178.68|181.5|179.1|180.94|178.54|0
1651605400000|2022-05-03 19:16:40|181.64|179.24|182.06|179.66|182.2|179.8|181.64|179.24|0
1651605410000|2022-05-03 19:16:50|181.78|179.38|181.22|178.82|181.78|179.38|181.22|178.82|0
1651605420000|2022-05-03 19:17:00|180.94|178.54|180.38|177.98|180.94|178.54|180.38|177.98|0
1651605430000|2022-05-03 19:17:10|180.66|178.26|181.64|179.24|181.64|179.24|180.66|178.26|0
1651605440000|2022-05-03 19:17:20|181.78|179.38|182.2|179.8|182.2|179.8|181.78|179.38|0
1651605450000|2022-05-03 19:17:30|181.78|179.38|182.06|179.66|182.2|179.8|181.64|179.24|0
1651605460000|2022-05-03 19:17:40|181.36|178.96|181.64|179.24|181.64|179.24|181.22|178.82|0
1651605470000|2022-05-03 19:17:50|181.71|179.31|181.08|178.68|181.71|179.31|181.08|178.68|0
1651605480000|2022-05-03 19:18:00|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1651605490000|2022-05-03 19:18:10|181.64|179.24|182.06|179.66|182.06|179.66|181.64|179.24|0
1651605500000|2022-05-03 19:18:20|182.2|179.8|182.34|179.94|182.48|180.08|182.2|179.8|0
1651605510000|2022-05-03 19:18:30|182.48|180.08|182.83|180.43|183.32|180.92|182.48|180.08|0
1651605520000|2022-05-03 19:18:40|183.04|180.64|183.32|180.92|183.46|181.06|183.04|180.64|0
1651605530000|2022-05-03 19:18:50|183.74|181.34|184.31|181.91|184.31|181.91|183.74|181.34|0
1651605540000|2022-05-03 19:19:00|183.6|181.2|183.88|181.48|183.88|181.48|183.6|181.2|0
1651605550000|2022-05-03 19:19:10|184.02|181.62|185.44|183.04|185.44|183.04|184.02|181.62|0
1651605560000|2022-05-03 19:19:20|185.15|182.75|184.87|182.47|185.15|182.75|184.16|181.76|0
1651605570000|2022-05-03 19:19:30|185.01|182.61|184.73|182.33|185.44|183.04|184.73|182.33|0
1651605580000|2022-05-03 19:19:40|185.01|182.61|184.45|182.05|185.01|182.61|184.38|181.98|0
1651605590000|2022-05-03 19:19:50|184.8|182.4|185.01|182.61|185.15|182.75|184.73|182.33|0
1651605600000|2022-05-03 19:20:00|185.3|182.9|184.73|182.33|185.3|182.9|184.31|181.91|0
1651605610000|2022-05-03 19:20:10|184.87|182.47|185.86|183.46|185.86|183.46|184.87|182.47|0
1651605620000|2022-05-03 19:20:20|186.01|183.61|185.58|183.18|186.01|183.61|185.58|183.18|0
1651605630000|2022-05-03 19:20:30|184.73|182.33|184.59|182.19|184.73|182.33|184.59|182.19|0
1651605640000|2022-05-03 19:20:40|184.45|182.05|184.02|181.62|184.45|182.05|184.02|181.62|0
1651605650000|2022-05-03 19:20:50|184.24|181.84|182.33|179.93|184.24|181.84|182.33|179.93|0
1651605660000|2022-05-03 19:21:00|181.35|178.95|180.51|178.11|181.35|178.95|180.51|178.11|0
1651605670000|2022-05-03 19:21:10|180.79|178.39|181.63|179.23|181.63|179.23|180.79|178.39|0
1651605680000|2022-05-03 19:21:20|182.19|179.79|182.61|180.21|182.61|180.21|182.19|179.79|0
1651605690000|2022-05-03 19:21:30|182.47|180.07|182.19|179.79|182.47|180.07|181.91|179.51|0
1651605700000|2022-05-03 19:21:40|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1651605710000|2022-05-03 19:21:50|181.91|179.51|182.33|179.93|182.33|179.93|181.91|179.51|0
1651605720000|2022-05-03 19:22:00|181.91|179.51|183.03|180.63|183.03|180.63|181.91|179.51|0
1651605730000|2022-05-03 19:22:10|184.02|181.62|183.46|181.06|184.09|181.69|183.46|181.06|0
1651605740000|2022-05-03 19:22:20|182.33|179.93|182.19|179.79|182.33|179.93|182.19|179.79|0
1651605750000|2022-05-03 19:22:30|182.33|179.93|182.97|180.57|182.97|180.57|182.33|179.93|0
1651605760000|2022-05-03 19:22:40|183.17|180.77|182.89|180.49|183.46|181.06|182.89|180.49|0
1651605770000|2022-05-03 19:22:50|183.31|180.91|182.19|179.79|183.31|180.91|182.19|179.79|0
1651605780000|2022-05-03 19:23:00|182.05|179.65|182.12|179.72|182.47|180.07|182.05|179.65|0
1651605790000|2022-05-03 19:23:10|182.54|180.14|182.89|180.49|183.17|180.77|182.54|180.14|0
1651605800000|2022-05-03 19:23:20|183.31|180.91|184.58|182.18|184.58|182.18|183.31|180.91|0
1651605810000|2022-05-03 19:23:30|184.44|182.04|185.43|183.03|185.43|183.03|184.44|182.04|0
1651605820000|2022-05-03 19:23:40|185.15|182.75|185.72|183.32|185.86|183.46|185.15|182.75|0
1651605830000|2022-05-03 19:23:50|186|183.6|187.57|185.17|187.57|185.17|185.86|183.46|0
1651605840000|2022-05-03 19:24:00|187.5|185.1|189.29|186.89|189.29|186.89|187.5|185.1|0
1651605850000|2022-05-03 19:24:10|190.01|187.61|189|186.6|190.01|187.61|189|186.6|0
1651605860000|2022-05-03 19:24:20|189.58|187.18|187.85|185.45|189.58|187.18|187.85|185.45|0
1651605870000|2022-05-03 19:24:30|188|185.6|187.71|185.31|188|185.6|187.71|185.31|0
1651605880000|2022-05-03 19:24:40|187.57|185.17|187|184.6|187.57|185.17|187|184.6|0
1651605890000|2022-05-03 19:24:50|187.14|184.74|186.14|183.74|187.14|184.74|186|183.6|0
1651605900000|2022-05-03 19:25:00|185.93|183.53|186.85|184.45|186.85|184.45|185.86|183.46|0
1651605910000|2022-05-03 19:25:10|187.14|184.74|187.57|185.17|187.57|185.17|187.14|184.74|0
1651605920000|2022-05-03 19:25:20|188.43|186.03|188.14|185.74|188.43|186.03|188.14|185.74|0
1651605930000|2022-05-03 19:25:30|187.71|185.31|188.14|185.74|188.14|185.74|187.64|185.24|0
1651605940000|2022-05-03 19:25:40|188.28|185.88|187.57|185.17|188.28|185.88|187.57|185.17|0
1651605950000|2022-05-03 19:25:50|187.71|185.31|187|184.6|187.71|185.31|187|184.6|0
1651605960000|2022-05-03 19:26:00|187.28|184.88|187.42|185.02|187.57|185.17|187.28|184.88|0
1651605970000|2022-05-03 19:26:10|188.14|185.74|188.28|185.88|188.28|185.88|188.14|185.74|0
1651605980000|2022-05-03 19:26:20|188.57|186.17|188.14|185.74|188.57|186.17|188|185.6|0
1651605990000|2022-05-03 19:26:30|188.28|185.88|188.28|185.88|188.28|185.88|187.28|184.88|0
1651606000000|2022-05-03 19:26:40|187.71|185.31|187.57|185.17|187.71|185.31|187.42|185.02|0
1651606010000|2022-05-03 19:26:50|187.64|185.24|187.42|185.02|187.85|185.45|187.42|185.02|0
1651606020000|2022-05-03 19:27:00|186.71|184.31|185.29|182.89|186.71|184.31|185.29|182.89|0
1651606030000|2022-05-03 19:27:10|185|182.6|185.79|183.39|186|183.6|185|182.6|0
1651606040000|2022-05-03 19:27:20|185.43|183.03|186|183.6|186.28|183.88|185.43|183.03|0
1651606050000|2022-05-03 19:27:30|185.71|183.31|185.43|183.03|185.71|183.31|185.15|182.75|0
1651606060000|2022-05-03 19:27:40|185.57|183.17|185.86|183.46|185.86|183.46|185.57|183.17|0
1651606070000|2022-05-03 19:27:50|185.36|182.96|185.43|183.03|185.64|183.24|185.36|182.96|0
1651606080000|2022-05-03 19:28:00|184.51|182.11|184.44|182.04|184.58|182.18|184.44|182.04|0
1651606090000|2022-05-03 19:28:10|184.3|181.9|185.15|182.75|185.15|182.75|184.3|181.9|0
1651606100000|2022-05-03 19:28:20|185.71|183.31|185.79|183.39|185.79|183.39|185.43|183.03|0
1651606110000|2022-05-03 19:28:30|186.28|183.88|186.85|184.45|187.14|184.74|186.28|183.88|0
1651606120000|2022-05-03 19:28:40|186.99|184.59|187.14|184.74|187.71|185.31|186.99|184.59|0
1651606130000|2022-05-03 19:28:50|186.85|184.45|187.14|184.74|187.21|184.81|186.71|184.31|0
1651606140000|2022-05-03 19:29:00|186.99|184.59|186.56|184.16|186.99|184.59|186.56|184.16|0
1651606150000|2022-05-03 19:29:10|186.71|184.31|187.85|185.45|187.85|185.45|186.71|184.31|0
1651606160000|2022-05-03 19:29:20|187.56|185.16|186.99|184.59|187.56|185.16|186.99|184.59|0
1651606170000|2022-05-03 19:29:30|187.13|184.73|186.28|183.88|187.28|184.88|186.28|183.88|0
1651606180000|2022-05-03 19:29:40|186.14|183.74|185.71|183.31|186.14|183.74|185.71|183.31|0
1651606190000|2022-05-03 19:29:50|186.07|183.67|186|183.6|186.56|184.16|186|183.6|0
1651606200000|2022-05-03 19:30:00|186.07|183.67|186.42|184.02|186.71|184.31|185.99|183.59|0
1651606210000|2022-05-03 19:30:10|185.99|183.59|185.99|183.59|186.42|184.02|185.99|183.59|0
1651606220000|2022-05-03 19:30:20|186.21|183.81|185.28|182.88|186.21|183.81|185.28|182.88|0
1651606230000|2022-05-03 19:30:30|185.71|183.31|185.57|183.17|185.99|183.59|185.57|183.17|0
1651606240000|2022-05-03 19:30:40|185.43|183.03|185.57|183.17|185.57|183.17|185.43|183.03|0
1651606250000|2022-05-03 19:30:50|185.28|182.88|184.86|182.46|185.43|183.03|184.86|182.46|0
1651606260000|2022-05-03 19:31:00|184.43|182.03|184.51|182.11|185|182.6|184.43|182.03|0
1651606270000|2022-05-03 19:31:10|183.73|181.33|184.72|182.32|184.72|182.32|183.59|181.19|0
1651606280000|2022-05-03 19:31:20|184.58|182.18|184.15|181.75|184.58|182.18|184.15|181.75|0
1651606290000|2022-05-03 19:31:30|184.58|182.18|185.14|182.74|185.14|182.74|184.58|182.18|0
1651606300000|2022-05-03 19:31:40|184.86|182.46|185.71|183.31|185.71|183.31|184.58|182.18|0
1651606310000|2022-05-03 19:31:50|185.42|183.02|185.42|183.02|185.85|183.45|185.42|183.02|0
1651606320000|2022-05-03 19:32:00|185.57|183.17|186.7|184.3|186.7|184.3|185.14|182.74|0
1651606330000|2022-05-03 19:32:10|187.49|185.09|187.7|185.3|187.7|185.3|187.49|185.09|0
1651606340000|2022-05-03 19:32:20|187.56|185.16|187.42|185.02|187.7|185.3|187.27|184.87|0
1651606350000|2022-05-03 19:32:30|186.35|183.95|186.85|184.45|186.99|184.59|186.35|183.95|0
1651606360000|2022-05-03 19:32:40|186.56|184.16|186.85|184.45|186.99|184.59|186.56|184.16|0
1651606370000|2022-05-03 19:32:50|186.7|184.3|187.42|185.02|187.42|185.02|186.7|184.3|0
1651606380000|2022-05-03 19:33:00|187.7|185.3|188.7|186.3|188.7|186.3|187.7|185.3|0
1651606390000|2022-05-03 19:33:10|188.42|186.02|186.99|184.59|188.56|186.16|186.99|184.59|0
1651606400000|2022-05-03 19:33:20|186.7|184.3|186.7|184.3|186.7|184.3|186.42|184.02|0
1651606410000|2022-05-03 19:33:30|187.13|184.73|186.99|184.59|187.42|185.02|186.99|184.59|0
1651606420000|2022-05-03 19:33:40|186.85|184.45|186.42|184.02|186.85|184.45|186.28|183.88|0
1651606430000|2022-05-03 19:33:50|185.99|183.59|184.86|182.46|185.99|183.59|184.86|182.46|0
1651606440000|2022-05-03 19:34:00|185|182.6|184.15|181.75|185|182.6|184.01|181.61|0
1651606450000|2022-05-03 19:34:10|184.43|182.03|184.29|181.89|184.86|182.46|184.29|181.89|0
1651606460000|2022-05-03 19:34:20|184.43|182.03|182.46|180.06|184.43|182.03|182.46|180.06|0
1651606470000|2022-05-03 19:34:30|182.74|180.34|183.66|181.26|183.72|181.32|182.74|180.34|0
1651606480000|2022-05-03 19:34:40|183.87|181.47|184.01|181.61|184.01|181.61|183.58|181.18|0
1651606490000|2022-05-03 19:34:50|183.94|181.54|183.72|181.32|184.01|181.61|183.72|181.32|0
1651606500000|2022-05-03 19:35:00|183.44|181.04|184.01|181.61|184.29|181.89|183.44|181.04|0
1651606510000|2022-05-03 19:35:10|183.72|181.32|183.16|180.76|184.01|181.61|183.02|180.62|0
1651606520000|2022-05-03 19:35:20|183.44|181.04|184.01|181.61|184.01|181.61|183.16|180.76|0
1651606530000|2022-05-03 19:35:30|184.15|181.75|184.29|181.89|184.57|182.17|184.15|181.75|0
1651606540000|2022-05-03 19:35:40|184.43|182.03|185.28|182.88|185.28|182.88|184.43|182.03|0
1651606550000|2022-05-03 19:35:50|185.78|183.38|185.92|183.52|185.92|183.52|185.78|183.38|0
1651606560000|2022-05-03 19:36:00|186.42|184.02|189.13|186.73|189.13|186.73|186.42|184.02|0
1651606570000|2022-05-03 19:36:10|190|187.6|188.99|186.59|190|187.6|188.99|186.59|0
1651606580000|2022-05-03 19:36:20|188.7|186.3|189.71|187.31|190.28|187.88|188.7|186.3|0
1651606590000|2022-05-03 19:36:30|188.78|186.38|188.99|186.59|189.28|186.88|188.78|186.38|0
1651606600000|2022-05-03 19:36:40|189.28|186.88|188.84|186.44|189.28|186.88|188.41|186.01|0
1651606610000|2022-05-03 19:36:50|189.42|187.02|188.41|186.01|189.42|187.02|188.13|185.73|0
1651606620000|2022-05-03 19:37:00|188.27|185.87|188.7|186.3|188.99|186.59|188.27|185.87|0
1651606630000|2022-05-03 19:37:10|188.99|186.59|188.63|186.23|189.13|186.73|188.63|186.23|0
1651606640000|2022-05-03 19:37:20|189.27|186.87|187.84|185.44|189.27|186.87|187.84|185.44|0
1651606650000|2022-05-03 19:37:30|188.7|186.3|188.56|186.16|188.7|186.3|188.13|185.73|0
1651606660000|2022-05-03 19:37:40|188.27|185.87|188.56|186.16|188.56|186.16|188.27|185.87|0
1651606670000|2022-05-03 19:37:50|188.84|186.44|188.99|186.59|188.99|186.59|188.41|186.01|0
1651606680000|2022-05-03 19:38:00|188.7|186.3|189.2|186.8|189.71|187.31|188.7|186.3|0
1651606690000|2022-05-03 19:38:10|188.7|186.3|187.98|185.58|188.7|186.3|187.98|185.58|0
1651606700000|2022-05-03 19:38:20|188.13|185.73|188.34|185.94|188.7|186.3|188.13|185.73|0
1651606710000|2022-05-03 19:38:30|188.84|186.44|189.35|186.95|189.35|186.95|188.84|186.44|0
1651606720000|2022-05-03 19:38:40|188.84|186.44|187.98|185.58|189.27|186.87|187.98|185.58|0
1651606730000|2022-05-03 19:38:50|187.7|185.3|188.55|186.15|188.55|186.15|187.7|185.3|0
1651606740000|2022-05-03 19:39:00|188.34|185.94|186.69|184.29|188.55|186.15|186.69|184.29|0
1651606750000|2022-05-03 19:39:10|187.13|184.73|189|186.6|189|186.6|187.13|184.73|0
1651606760000|2022-05-03 19:39:20|189.66|187.26|189.29|186.89|189.66|187.26|189.15|186.75|0
1651606770000|2022-05-03 19:39:30|189|186.6|187.56|185.16|189|186.6|187.56|185.16|0
1651606780000|2022-05-03 19:39:40|187.27|184.87|187.85|185.45|187.85|185.45|186.98|184.58|0
1651606790000|2022-05-03 19:39:50|187.78|185.38|187.99|185.59|187.99|185.59|187.41|185.01|0
1651606800000|2022-05-03 19:40:00|188.57|186.17|190.16|187.76|190.16|187.76|188.57|186.17|0
1651606810000|2022-05-03 19:40:10|189.08|186.68|189|186.6|189.15|186.75|189|186.6|0
1651606820000|2022-05-03 19:40:20|189.44|187.04|189.29|186.89|189.58|187.18|189.29|186.89|0
1651606830000|2022-05-03 19:40:30|189.58|187.18|189.72|187.32|189.87|187.47|189.58|187.18|0
1651606840000|2022-05-03 19:40:40|190.16|187.76|190.02|187.62|190.31|187.91|190.02|187.62|0
1651606850000|2022-05-03 19:40:50|190.6|188.2|191.91|189.51|191.91|189.51|190.6|188.2|0
1651606860000|2022-05-03 19:41:00|191.76|189.36|192.05|189.65|192.2|189.8|191.76|189.36|0
1651606870000|2022-05-03 19:41:10|191.47|189.07|192.35|189.95|192.35|189.95|191.47|189.07|0
1651606880000|2022-05-03 19:41:20|192.05|189.65|191.98|189.58|192.05|189.65|191.47|189.07|0
1651606890000|2022-05-03 19:41:30|191.91|189.51|191.91|189.51|192.49|190.09|191.69|189.29|0
1651606900000|2022-05-03 19:41:40|192.2|189.8|191.91|189.51|192.2|189.8|191.91|189.51|0
1651606910000|2022-05-03 19:41:50|192.2|189.8|191.47|189.07|192.64|190.24|191.47|189.07|0
1651606920000|2022-05-03 19:42:00|191.76|189.36|192.05|189.65|192.05|189.65|191.47|189.07|0
1651606930000|2022-05-03 19:42:10|191.91|189.51|191.32|188.92|191.98|189.58|191.25|188.85|0
1651606940000|2022-05-03 19:42:20|191.18|188.78|192.64|190.24|192.64|190.24|191.18|188.78|0
1651606950000|2022-05-03 19:42:30|193.08|190.68|193.52|191.12|193.81|191.41|193.08|190.68|0
1651606960000|2022-05-03 19:42:40|193.37|190.97|192.93|190.53|193.37|190.97|192.35|189.95|0
1651606970000|2022-05-03 19:42:50|192.49|190.09|193.08|190.68|193.08|190.68|192.49|190.09|0
1651606980000|2022-05-03 19:43:00|193.22|190.82|193.37|190.97|193.37|190.97|193.01|190.61|0
1651606990000|2022-05-03 19:43:10|193.22|190.82|193.96|191.56|193.96|191.56|193.08|190.68|0
1651607000000|2022-05-03 19:43:20|193.22|190.82|192.93|190.53|193.22|190.82|192.93|190.53|0
1651607010000|2022-05-03 19:43:30|192.78|190.38|193.08|190.68|193.52|191.12|192.78|190.38|0
1651607020000|2022-05-03 19:43:40|192.93|190.53|193.66|191.26|193.66|191.26|192.93|190.53|0
1651607030000|2022-05-03 19:43:50|193.52|191.12|192.64|190.24|193.52|191.12|192.64|190.24|0
1651607040000|2022-05-03 19:44:00|193.52|191.12|193.66|191.26|193.66|191.26|192.93|190.53|0
1651607050000|2022-05-03 19:44:10|193.96|191.56|194.44|192.04|194.44|192.04|192.15|189.75|0
1651607060000|2022-05-03 19:44:20|194.29|191.89|193.4|191|194.29|191.89|193.4|191|0
1651607070000|2022-05-03 19:44:30|193.55|191.15|193.85|191.45|193.85|191.45|193.26|190.86|0
1651607080000|2022-05-03 19:44:40|193.4|191|193.7|191.3|193.7|191.3|193.4|191|0
1651607090000|2022-05-03 19:44:50|192.67|190.27|191.64|189.24|192.67|190.27|191.64|189.24|0
1651607100000|2022-05-03 19:45:00|192.52|190.12|192.67|190.27|193.11|190.71|192.52|190.12|0
1651607110000|2022-05-03 19:45:10|193.26|190.86|194.43|192.03|194.43|192.03|193.11|190.71|0
1651607120000|2022-05-03 19:45:20|194.29|191.89|193.63|191.23|194.29|191.89|193.63|191.23|0
1651607130000|2022-05-03 19:45:30|193.4|191|193.4|191|193.55|191.15|192.67|190.27|0
1651607140000|2022-05-03 19:45:40|193.7|191.3|192.52|190.12|193.7|191.3|192.52|190.12|0
1651607150000|2022-05-03 19:45:50|192.37|189.97|192.52|190.12|192.52|190.12|192.37|189.97|0
1651607160000|2022-05-03 19:46:00|193.25|190.85|192.67|190.27|193.25|190.85|192.67|190.27|0
1651607170000|2022-05-03 19:46:10|193.11|190.71|191.64|189.24|193.11|190.71|191.64|189.24|0
1651607180000|2022-05-03 19:46:20|191.35|188.95|191.49|189.09|191.49|189.09|190.76|188.36|0
1651607190000|2022-05-03 19:46:30|191.93|189.53|191.2|188.8|191.93|189.53|190.91|188.51|0
1651607200000|2022-05-03 19:46:40|191.49|189.09|191.35|188.95|191.49|189.09|190.62|188.22|0
1651607210000|2022-05-03 19:46:50|191.49|189.09|190.76|188.36|191.49|189.09|190.76|188.36|0
1651607220000|2022-05-03 19:47:00|191.06|188.66|189.16|186.76|191.06|188.66|189.16|186.76|0
1651607230000|2022-05-03 19:47:10|189.45|187.05|189.6|187.2|189.96|187.56|189.45|187.05|0
1651607240000|2022-05-03 19:47:20|189.45|187.05|188.44|186.04|189.45|187.05|188.44|186.04|0
1651607250000|2022-05-03 19:47:30|188.58|186.18|187.86|185.46|188.73|186.33|187.86|185.46|0
1651607260000|2022-05-03 19:47:40|187.71|185.31|188.15|185.75|188.15|185.75|187.71|185.31|0
1651607270000|2022-05-03 19:47:50|188|185.6|188.95|186.55|188.95|186.55|188|185.6|0
1651607280000|2022-05-03 19:48:00|189.02|186.62|187.86|185.46|189.02|186.62|187.86|185.46|0
1651607290000|2022-05-03 19:48:10|188.15|185.75|187.71|185.31|188.29|185.89|187.71|185.31|0
1651607300000|2022-05-03 19:48:20|187.42|185.02|187.28|184.88|187.57|185.17|187.28|184.88|0
1651607310000|2022-05-03 19:48:30|186.99|184.59|187.93|185.53|187.93|185.53|186.99|184.59|0
1651607320000|2022-05-03 19:48:40|188.15|185.75|187.71|185.31|188.15|185.75|187.42|185.02|0
1651607330000|2022-05-03 19:48:50|187.57|185.17|187.42|185.02|187.57|185.17|187.14|184.74|0
1651607340000|2022-05-03 19:49:00|187.57|185.17|187.28|184.88|187.57|185.17|187.14|184.74|0
1651607350000|2022-05-03 19:49:10|187.42|185.02|188|185.6|188.15|185.75|187.42|185.02|0
1651607360000|2022-05-03 19:49:20|187.79|185.39|187.57|185.17|188|185.6|187.57|185.17|0
1651607380000|2022-05-03 19:49:40|187.71|185.31|188|185.6|188|185.6|187.42|185.02|0
1651607390000|2022-05-03 19:49:50|189.74|187.34|190.18|187.78|190.32|187.92|189.74|187.34|0
1651607400000|2022-05-03 19:50:00|190.32|187.92|191.64|189.24|191.64|189.24|190.32|187.92|0
1651607410000|2022-05-03 19:50:10|190.61|188.21|192.66|190.26|192.66|190.26|190.61|188.21|0
1651607420000|2022-05-03 19:50:20|193.54|191.14|192.96|190.56|193.69|191.29|192.96|190.56|0
1651607430000|2022-05-03 19:50:30|192.22|189.82|193.25|190.85|193.54|191.14|192.08|189.68|0
1651607440000|2022-05-03 19:50:40|192.66|190.26|191.93|189.53|192.66|190.26|191.93|189.53|0
1651607450000|2022-05-03 19:50:50|191.2|188.8|189.74|187.34|191.2|188.8|189.74|187.34|0
1651607460000|2022-05-03 19:51:00|189.89|187.49|190.47|188.07|190.61|188.21|189.59|187.19|0
1651607470000|2022-05-03 19:51:10|191.49|189.09|192.51|190.11|192.51|190.11|191.49|189.09|0
1651607480000|2022-05-03 19:51:20|192.07|189.67|189.88|187.48|192.07|189.67|189.88|187.48|0
1651607490000|2022-05-03 19:51:30|188.43|186.03|186.99|184.59|188.43|186.03|186.99|184.59|0
1651607500000|2022-05-03 19:51:40|188|185.6|188.43|186.03|188.43|186.03|187.71|185.31|0
1651607510000|2022-05-03 19:51:50|188.72|186.32|189.45|187.05|189.45|187.05|188.72|186.32|0
1651607520000|2022-05-03 19:52:00|189.23|186.83|188.51|186.11|189.3|186.9|188.51|186.11|0
1651607530000|2022-05-03 19:52:10|188.14|185.74|187.78|185.38|188.14|185.74|187.78|185.38|0
1651607540000|2022-05-03 19:52:20|187.57|185.17|186.41|184.01|187.57|185.17|186.27|183.87|0
1651607550000|2022-05-03 19:52:30|186.7|184.3|186.27|183.87|186.7|184.3|186.27|183.87|0
1651607560000|2022-05-03 19:52:40|186.41|184.01|185.26|182.86|186.41|184.01|185.26|182.86|0
1651607570000|2022-05-03 19:52:50|185.2|182.8|184.69|182.29|185.26|182.86|184.69|182.29|0
1651607580000|2022-05-03 19:53:00|184.98|182.58|184.83|182.43|185.26|182.86|184.83|182.43|0
1651607590000|2022-05-03 19:53:10|184.98|182.58|184.55|182.15|184.98|182.58|184.55|182.15|0
1651607600000|2022-05-03 19:53:20|184.26|181.86|183.48|181.08|184.26|181.86|183.2|180.8|0
1651607610000|2022-05-03 19:53:30|183.55|181.15|183.55|181.15|183.55|181.15|183.41|181.01|0
1651607620000|2022-05-03 19:53:40|183.41|181.01|183.41|181.01|183.55|181.15|183.41|181.01|0
1651607630000|2022-05-03 19:53:50|183.12|180.72|182.84|180.44|183.41|181.01|182.84|180.44|0
1651607640000|2022-05-03 19:54:00|182.7|180.3|183.2|180.8|183.2|180.8|182.7|180.3|0
1651607650000|2022-05-03 19:54:10|183.41|181.01|183.26|180.86|183.41|181.01|183.26|180.86|0
1651607660000|2022-05-03 19:54:20|183.69|181.29|183.62|181.22|183.69|181.29|183.55|181.15|0
1651607670000|2022-05-03 19:54:30|183.98|181.58|184.26|181.86|184.69|182.29|183.98|181.58|0
1651607680000|2022-05-03 19:54:40|182.98|180.58|183.41|181.01|183.69|181.29|182.98|180.58|0
1651607690000|2022-05-03 19:54:50|182.98|180.58|183.69|181.29|183.98|181.58|182.98|180.58|0
1651607700000|2022-05-03 19:55:00|185.12|182.72|185.03|182.63|185.26|182.86|183.96|181.56|0
1651607710000|2022-05-03 19:55:10|184.82|182.42|184.1|181.7|184.82|182.42|183.82|181.42|0
1651607720000|2022-05-03 19:55:20|184.39|181.99|186.39|183.99|186.39|183.99|184.39|181.99|0
1651607730000|2022-05-03 19:55:30|186.53|184.13|186.1|183.7|186.53|184.13|186.1|183.7|0
1651607740000|2022-05-03 19:55:40|185.53|183.13|184.53|182.13|185.53|183.13|184.53|182.13|0
1651607750000|2022-05-03 19:55:50|184.1|181.7|183.96|181.56|184.1|181.7|183.82|181.42|0
1651607760000|2022-05-03 19:56:00|183.82|181.42|184.82|182.42|184.82|182.42|183.82|181.42|0
1651607770000|2022-05-03 19:56:10|184.67|182.27|185.39|182.99|185.39|182.99|184.67|182.27|0
1651607780000|2022-05-03 19:56:20|185.1|182.7|184.1|181.7|185.24|182.84|184.1|181.7|0
1651607790000|2022-05-03 19:56:30|183.95|181.55|184.24|181.84|184.53|182.13|183.95|181.55|0
1651607800000|2022-05-03 19:56:40|184.1|181.7|184.38|181.98|184.38|181.98|183.95|181.55|0
1651607810000|2022-05-03 19:56:50|184.1|181.7|183.95|181.55|184.1|181.7|183.81|181.41|0
1651607820000|2022-05-03 19:57:00|184.1|181.7|183.67|181.27|184.1|181.7|183.67|181.27|0
1651607830000|2022-05-03 19:57:10|183.38|180.98|183.53|181.13|183.53|181.13|183.24|180.84|0
1651607840000|2022-05-03 19:57:20|183.67|181.27|184.53|182.13|184.53|182.13|183.67|181.27|0
1651607850000|2022-05-03 19:57:30|184.38|181.98|185.03|182.63|185.1|182.7|184.38|181.98|0
1651607860000|2022-05-03 19:57:40|185.1|182.7|185.39|182.99|185.39|182.99|184.96|182.56|0
1651607870000|2022-05-03 19:57:50|185.1|182.7|184.53|182.13|185.1|182.7|184.53|182.13|0
1651607880000|2022-05-03 19:58:00|184.24|181.84|184.38|181.98|184.95|182.55|184.24|181.84|0
1651607890000|2022-05-03 19:58:10|184.67|182.27|184.95|182.55|185.1|182.7|184.67|182.27|0
1651607900000|2022-05-03 19:58:20|185.17|182.77|184.95|182.55|185.17|182.77|184.52|182.12|0
1651607910000|2022-05-03 19:58:30|185.1|182.7|184.52|182.12|185.1|182.7|184.52|182.12|0
1651607920000|2022-05-03 19:58:40|184.24|181.84|183.95|181.55|184.24|181.84|183.95|181.55|0
1651607930000|2022-05-03 19:58:50|184.1|181.7|184.38|181.98|184.38|181.98|183.95|181.55|0
1651607940000|2022-05-03 19:59:00|184.52|182.12|184.09|181.69|184.52|182.12|184.09|181.69|0
1651607950000|2022-05-03 19:59:10|184.24|181.84|183.81|181.41|184.24|181.84|183.81|181.41|0
1651607960000|2022-05-03 19:59:20|184.24|181.84|184.38|181.98|184.95|182.55|184.24|181.84|0
1651607970000|2022-05-03 19:59:30|184.52|182.12|184.52|182.12|185.1|182.7|184.52|182.12|0
1651607980000|2022-05-03 19:59:40|184.67|182.27|185.1|182.7|185.1|182.7|184.67|182.27|0
1651607990000|2022-05-03 19:59:50|185.67|183.27|186.1|183.7|186.25|183.85|185.67|183.27|0
1651608000000|2022-05-03 20:00:00|185.81|183.41|185.1|182.7|185.81|183.41|185.1|182.7|0
1651608010000|2022-05-03 20:00:10|185.53|183.13|184.67|182.27|185.53|183.13|184.67|182.27|0
1651608020000|2022-05-03 20:00:20|184.09|181.69|185.53|183.13|185.53|183.13|184.09|181.69|0
1651608030000|2022-05-03 20:00:30|185.24|182.84|184.95|182.55|185.24|182.84|184.81|182.41|0
1651608040000|2022-05-03 20:00:40|184.67|182.27|185.1|182.7|185.1|182.7|184.67|182.27|0
1651608050000|2022-05-03 20:00:50|185.24|182.84|184.67|182.27|185.24|182.84|184.67|182.27|0
1651608060000|2022-05-03 20:01:00|184.52|182.12|184.67|182.27|184.67|182.27|184.52|182.12|0
1651608070000|2022-05-03 20:01:10|184.81|182.41|184.81|182.41|184.95|182.55|184.66|182.26|0
1651608080000|2022-05-03 20:01:20|184.66|182.26|184.66|182.26|184.81|182.41|184.52|182.12|0
1651608090000|2022-05-03 20:01:30|184.81|182.41|184.52|182.12|184.81|182.41|184.38|181.98|0
1651608100000|2022-05-03 20:01:40|184.38|181.98|184.66|182.26|184.81|182.41|184.38|181.98|0
1651608110000|2022-05-03 20:01:50|184.52|182.12|185.24|182.84|185.24|182.84|184.52|182.12|0
1651608120000|2022-05-03 20:02:00|185.38|182.98|185.38|182.98|185.38|182.98|185.24|182.84|0
1651608130000|2022-05-03 20:02:10|185.09|182.69|184.52|182.12|185.09|182.69|184.52|182.12|0
1651608140000|2022-05-03 20:02:20|184.38|181.98|183.81|181.41|184.38|181.98|183.66|181.26|0
1651608150000|2022-05-03 20:02:30|183.66|181.26|183.95|181.55|183.95|181.55|183.66|181.26|0
1651608160000|2022-05-03 20:02:40|184.52|182.12|182.95|180.55|184.52|182.12|182.8|180.4|0
1651608170000|2022-05-03 20:02:50|182.8|180.4|182.66|180.26|182.8|180.4|182.66|180.26|0
1651608180000|2022-05-03 20:03:00|182.8|180.4|182.51|180.11|182.8|180.4|182.37|179.97|0
1651608190000|2022-05-03 20:03:10|182.59|180.19|182.37|179.97|182.66|180.26|182.37|179.97|0
1651608200000|2022-05-03 20:03:20|182.23|179.83|182.23|179.83|182.23|179.83|182.09|179.69|0
1651608210000|2022-05-03 20:03:30|182.37|179.97|182.09|179.69|182.37|179.97|182.09|179.69|0
1651608220000|2022-05-03 20:03:40|182.37|179.97|182.23|179.83|182.37|179.97|182.09|179.69|0
1651608230000|2022-05-03 20:03:50|181.94|179.54|182.23|179.83|182.23|179.83|181.94|179.54|0
1651608240000|2022-05-03 20:04:00|181.94|179.54|181.37|178.97|181.94|179.54|181.37|178.97|0
1651608250000|2022-05-03 20:04:10|181.51|179.11|181.37|178.97|181.66|179.26|181.37|178.97|0
1651608260000|2022-05-03 20:04:20|181.23|178.83|180.94|178.54|181.23|178.83|180.94|178.54|0
1651608270000|2022-05-03 20:04:30|181.09|178.69|180.8|178.4|181.09|178.69|180.8|178.4|0
1651608280000|2022-05-03 20:04:40|180.09|177.69|179.81|177.41|180.09|177.69|179.81|177.41|0
1651608290000|2022-05-03 20:04:50|179.52|177.12|179.38|176.98|179.52|177.12|179.24|176.84|0
1651608300000|2022-05-03 20:05:00|179.1|176.7|178.81|176.41|179.1|176.7|178.81|176.41|0
1651608310000|2022-05-03 20:05:10|179.1|176.7|178.96|176.56|179.1|176.7|178.67|176.27|0
1651608320000|2022-05-03 20:05:20|178.67|176.27|178.67|176.27|178.81|176.41|178.67|176.27|0
1651608330000|2022-05-03 20:05:30|178.81|176.41|178.11|175.71|178.81|176.41|178.11|175.71|0
1651608340000|2022-05-03 20:05:40|178.25|175.85|177.83|175.43|178.39|175.99|177.83|175.43|0
1651608350000|2022-05-03 20:05:50|177.54|175.14|177.12|174.72|177.54|175.14|177.12|174.72|0
1651608360000|2022-05-03 20:06:00|176.63|174.23|177.54|175.14|177.54|175.14|176.63|174.23|0
1651608370000|2022-05-03 20:06:10|177.62|175.22|177.12|174.72|177.62|175.22|177.12|174.72|0
1651608380000|2022-05-03 20:06:20|176.98|174.58|177.83|175.43|177.83|175.43|176.98|174.58|0
1651608390000|2022-05-03 20:06:30|178.11|175.71|177.83|175.43|178.11|175.71|177.68|175.28|0
1651608400000|2022-05-03 20:06:40|177.54|175.14|178.11|175.71|178.11|175.71|177.54|175.14|0
1651608410000|2022-05-03 20:06:50|178.25|175.85|178.39|175.99|178.53|176.13|178.25|175.85|0
1651608420000|2022-05-03 20:07:00|178.67|176.27|178.95|176.55|178.95|176.55|178.67|176.27|0
1651608430000|2022-05-03 20:07:10|178.53|176.13|178.89|176.49|178.89|176.49|178.53|176.13|0
1651608440000|2022-05-03 20:07:20|178.53|176.13|178.67|176.27|178.67|176.27|178.39|175.99|0
1651608450000|2022-05-03 20:07:30|178.81|176.41|179.09|176.69|179.09|176.69|178.81|176.41|0
1651608460000|2022-05-03 20:07:40|178.95|176.55|178.74|176.34|179.09|176.69|178.74|176.34|0
1651608470000|2022-05-03 20:07:50|178.53|176.13|178.95|176.55|178.95|176.55|178.53|176.13|0
1651608480000|2022-05-03 20:08:00|179.09|176.69|179.17|176.77|179.17|176.77|178.95|176.55|0
1651608490000|2022-05-03 20:08:10|179.09|176.69|179.38|176.98|179.38|176.98|179.09|176.69|0
1651608500000|2022-05-03 20:08:20|179.52|177.12|179.8|177.4|179.8|177.4|179.52|177.12|0
1651608510000|2022-05-03 20:08:30|179.66|177.26|179.52|177.12|179.66|177.26|179.38|176.98|0
1651608520000|2022-05-03 20:08:40|179.38|176.98|179.31|176.91|179.38|176.98|178.95|176.55|0
1651608530000|2022-05-03 20:08:50|179.52|177.12|179.31|176.91|179.52|177.12|179.23|176.83|0
1651608540000|2022-05-03 20:09:00|179.52|177.12|179.38|176.98|179.8|177.4|179.38|176.98|0
1651608550000|2022-05-03 20:09:10|179.52|177.12|179.66|177.26|179.87|177.47|179.52|177.12|0
1651608560000|2022-05-03 20:09:20|179.94|177.54|179.94|177.54|180.23|177.83|179.94|177.54|0
1651608570000|2022-05-03 20:09:30|180.08|177.68|180.08|177.68|180.08|177.68|179.8|177.4|0
1651608580000|2022-05-03 20:09:40|179.94|177.54|179.94|177.54|179.94|177.54|179.94|177.54|0
1651608590000|2022-05-03 20:09:50|180.08|177.68|180.23|177.83|180.23|177.83|180.08|177.68|0
1651608600000|2022-05-03 20:10:00|180.37|177.97|179.94|177.54|180.65|178.25|179.94|177.54|0
1651608610000|2022-05-03 20:10:10|179.23|176.83|178.67|176.27|179.31|176.91|178.67|176.27|0
1651608620000|2022-05-03 20:10:20|178.95|176.55|177.82|175.42|178.95|176.55|177.82|175.42|0
1651608630000|2022-05-03 20:10:30|177.96|175.56|178.39|175.99|178.67|176.27|177.96|175.56|0
1651608640000|2022-05-03 20:10:40|178.1|175.7|177.4|175|178.1|175.7|177.4|175|0
1651608650000|2022-05-03 20:10:50|177.82|175.42|177.96|175.56|177.96|175.56|177.4|175|0
1651608660000|2022-05-03 20:11:00|177.68|175.28|178.1|175.7|178.1|175.7|177.68|175.28|0
1651608670000|2022-05-03 20:11:10|178.46|176.06|177.61|175.21|178.46|176.06|177.61|175.21|0
1651608680000|2022-05-03 20:11:20|177.82|175.42|178.24|175.84|178.24|175.84|177.33|174.93|0
1651608690000|2022-05-03 20:11:30|178.38|175.98|178.53|176.13|178.67|176.27|178.38|175.98|0
1651608700000|2022-05-03 20:11:40|178.1|175.7|178.38|175.98|178.38|175.98|178.1|175.7|0
1651608710000|2022-05-03 20:11:50|178.24|175.84|178.95|176.55|178.95|176.55|178.24|175.84|0
1651608720000|2022-05-03 20:12:00|178.52|176.12|178.32|175.92|178.81|176.41|178.32|175.92|0
1651608730000|2022-05-03 20:12:10|177.82|175.42|177.54|175.14|177.82|175.42|177.54|175.14|0
1651608740000|2022-05-03 20:12:20|177.82|175.42|177.68|175.28|178.1|175.7|177.68|175.28|0
1651608750000|2022-05-03 20:12:30|177.82|175.42|178.03|175.63|178.03|175.63|177.68|175.28|0
1651608760000|2022-05-03 20:12:40|177.82|175.42|178.1|175.7|178.24|175.84|177.82|175.42|0
1651608770000|2022-05-03 20:12:50|178.24|175.84|178.24|175.84|178.24|175.84|178.1|175.7|0
1651608780000|2022-05-03 20:13:00|177.96|175.56|178.66|176.26|179.09|176.69|177.96|175.56|0
1651608790000|2022-05-03 20:13:10|178.95|176.55|178.95|176.55|178.95|176.55|178.81|176.41|0
1651608800000|2022-05-03 20:13:20|179.23|176.83|179.23|176.83|179.37|176.97|179.23|176.83|0
1651608810000|2022-05-03 20:13:30|179.51|177.11|179.94|177.54|179.94|177.54|179.51|177.11|0
1651608820000|2022-05-03 20:13:40|179.51|177.11|179.94|177.54|179.94|177.54|179.51|177.11|0
1651608830000|2022-05-03 20:13:50|179.65|177.25|180.65|178.25|180.65|178.25|179.65|177.25|0
1651608840000|2022-05-03 20:14:00|180.93|178.53|181.79|179.39|181.79|179.39|180.93|178.53|0
1651608850000|2022-05-03 20:14:10|181.5|179.1|181.22|178.82|181.5|179.1|181.22|178.82|0
1651608860000|2022-05-03 20:14:20|181.36|178.96|181.93|179.53|181.93|179.53|181.36|178.96|0
1651608870000|2022-05-03 20:14:30|182.01|179.61|182.36|179.96|182.36|179.96|182.01|179.61|0
1651608880000|2022-05-03 20:14:40|182.22|179.82|181.64|179.24|182.22|179.82|181.64|179.24|0
1651608890000|2022-05-03 20:14:50|181.93|179.53|181.64|179.24|182|179.6|181.58|179.18|0
1651608910000|2022-05-03 20:15:10|180.99|178.19|180.85|178.05|180.99|178.19|180.85|178.05|0
1651608920000|2022-05-03 20:15:20|180.78|177.98|180.85|178.05|180.85|178.05|180.7|177.9|0
1651608930000|2022-05-03 20:15:30|181.56|178.76|181.06|178.26|181.56|178.76|181.06|178.26|0
1651608940000|2022-05-03 20:15:40|181.21|178.41|181.7|178.9|181.7|178.9|181.21|178.41|0
1651608950000|2022-05-03 20:15:50|181.99|179.19|182.13|179.33|182.13|179.33|181.99|179.19|0
1651608960000|2022-05-03 20:16:00|182.27|179.47|181.99|179.19|182.56|179.76|181.99|179.19|0
1651608970000|2022-05-03 20:16:10|181.7|178.9|182.06|179.26|182.27|179.47|181.7|178.9|0
1651608980000|2022-05-03 20:16:20|181.7|178.9|181.2|178.4|181.7|178.9|181.2|178.4|0
1651608990000|2022-05-03 20:16:30|181.27|178.47|180.99|178.19|181.27|178.47|180.99|178.19|0
1651609000000|2022-05-03 20:16:40|180.56|177.76|180.42|177.62|180.56|177.76|180.42|177.62|0
1651609010000|2022-05-03 20:16:50|180.56|177.76|180.56|177.76|180.56|177.76|180.42|177.62|0
1651609020000|2022-05-03 20:17:00|180.42|177.62|180.78|177.98|180.78|177.98|180.42|177.62|0
1651609030000|2022-05-03 20:17:10|180.56|177.76|181.41|178.61|181.41|178.61|180.56|177.76|0
1651609040000|2022-05-03 20:17:20|181.27|178.47|181.13|178.33|181.27|178.47|181.13|178.33|0
1651609050000|2022-05-03 20:17:30|181.06|178.26|181.27|178.47|181.27|178.47|181.06|178.26|0
1651609060000|2022-05-03 20:17:40|181.2|178.4|181.13|178.33|181.2|178.4|180.99|178.19|0
1651609070000|2022-05-03 20:17:50|181.2|178.4|181.13|178.33|181.2|178.4|181.13|178.33|0
1651609080000|2022-05-03 20:18:00|181.27|178.47|181.27|178.47|181.27|178.47|181.27|178.47|0
1651609090000|2022-05-03 20:18:10|181.41|178.61|181.49|178.69|181.49|178.69|181.41|178.61|0
1651609100000|2022-05-03 20:18:20|181.27|178.47|180.99|178.19|181.27|178.47|180.99|178.19|0
1651609110000|2022-05-03 20:18:30|181.06|178.26|180.78|177.98|181.06|178.26|180.78|177.98|0
1651609120000|2022-05-03 20:18:40|180.84|178.04|181.27|178.47|181.34|178.54|180.84|178.04|0
1651609130000|2022-05-03 20:18:50|181.34|178.54|181.2|178.4|181.34|178.54|181.2|178.4|0
1651609140000|2022-05-03 20:19:00|181.49|178.69|181.27|178.47|181.49|178.69|181.13|178.33|0
1651609150000|2022-05-03 20:19:10|181.49|178.69|181.41|178.61|181.55|178.75|181.41|178.61|0
1651609160000|2022-05-03 20:19:20|181.77|178.97|181.98|179.18|181.98|179.18|181.77|178.97|0
1651609170000|2022-05-03 20:19:30|181.7|178.9|181.49|178.69|181.7|178.9|181.49|178.69|0
1651609180000|2022-05-03 20:19:40|181.55|178.75|181.63|178.83|181.63|178.83|181.55|178.75|0
1651609190000|2022-05-03 20:19:50|181.41|178.61|181.63|178.83|181.63|178.83|181.41|178.61|0
1651609200000|2022-05-03 20:20:00|181.7|178.9|181.55|178.75|181.7|178.9|181.55|178.75|0
1651609210000|2022-05-03 20:20:10|181.7|178.9|181.84|179.04|181.84|179.04|181.7|178.9|0
1651609220000|2022-05-03 20:20:20|182.12|179.32|181.91|179.11|182.27|179.47|181.91|179.11|0
1651609230000|2022-05-03 20:20:30|181.84|179.04|181.91|179.11|181.91|179.11|181.7|178.9|0
1651609240000|2022-05-03 20:20:40|182.06|179.26|181.7|178.9|182.06|179.26|181.55|178.75|0
1651609250000|2022-05-03 20:20:50|181.63|178.83|181.63|178.83|181.77|178.97|181.63|178.83|0
1651609260000|2022-05-03 20:21:00|181.55|178.75|182.2|179.4|182.2|179.4|181.55|178.75|0
1651609270000|2022-05-03 20:21:10|182.34|179.54|182.12|179.32|182.34|179.54|182.12|179.32|0
1651609280000|2022-05-03 20:21:20|182.06|179.26|181.91|179.11|182.06|179.26|181.84|179.04|0
1651609290000|2022-05-03 20:21:30|181.84|179.04|181.84|179.04|181.91|179.11|181.84|179.04|0
1651609300000|2022-05-03 20:21:40|181.77|178.97|181.77|178.97|181.77|178.97|181.69|178.89|0
1651609310000|2022-05-03 20:21:50|182.27|179.47|181.91|179.11|182.27|179.47|181.91|179.11|0
1651609320000|2022-05-03 20:22:00|181.98|179.18|182.48|179.68|182.48|179.68|181.98|179.18|0
1651609330000|2022-05-03 20:22:10|182.55|179.75|183.27|180.47|183.27|180.47|182.55|179.75|0
1651609340000|2022-05-03 20:22:20|182.91|180.11|183.27|180.47|183.27|180.47|182.91|180.11|0
1651609350000|2022-05-03 20:22:30|183.41|180.61|183.27|180.47|183.41|180.61|183.27|180.47|0
1651609360000|2022-05-03 20:22:40|183.34|180.54|183.27|180.47|183.34|180.54|183.12|180.32|0
1651609370000|2022-05-03 20:22:50|183.12|180.32|183.49|180.69|183.49|180.69|183.12|180.32|0
1651609380000|2022-05-03 20:23:00|183.41|180.61|183.34|180.54|183.7|180.9|183.34|180.54|0
1651609390000|2022-05-03 20:23:10|183.49|180.69|183.84|181.04|183.84|181.04|183.49|180.69|0
1651609410000|2022-05-03 20:23:30|183.7|180.9|183.98|181.18|183.98|181.18|183.7|180.9|0
1651609420000|2022-05-03 20:23:40|184.06|181.26|183.7|180.9|184.27|181.47|183.7|180.9|0
1651609430000|2022-05-03 20:23:50|183.92|181.12|183.27|180.47|183.92|181.12|183.27|180.47|0
1651609440000|2022-05-03 20:24:00|183.41|180.61|183.27|180.47|183.41|180.61|183.27|180.47|0
1651609450000|2022-05-03 20:24:10|183.41|180.61|183.55|180.75|183.55|180.75|183.41|180.61|0
1651609460000|2022-05-03 20:24:20|183.41|180.61|183.63|180.83|183.63|180.83|183.41|180.61|0
1651609470000|2022-05-03 20:24:30|183.48|180.68|183.27|180.47|183.48|180.68|183.2|180.4|0
1651609480000|2022-05-03 20:24:40|183.12|180.32|183.41|180.61|183.41|180.61|183.12|180.32|0
1651609490000|2022-05-03 20:24:50|183.27|180.47|183.27|180.47|183.27|180.47|183.12|180.32|0
1651609500000|2022-05-03 20:25:00|183.34|180.54|183.48|180.68|183.48|180.68|183.34|180.54|0
1651609510000|2022-05-03 20:25:10|183.55|180.75|183.34|180.54|183.55|180.75|183.34|180.54|0
1651609520000|2022-05-03 20:25:20|183.41|180.61|183.26|180.46|183.41|180.61|183.26|180.46|0
1651609530000|2022-05-03 20:25:30|183.2|180.4|183.2|180.4|183.2|180.4|183.12|180.32|0
1651609540000|2022-05-03 20:25:40|183.12|180.32|183.2|180.4|183.2|180.4|183.05|180.25|0
1651609550000|2022-05-03 20:25:50|182.98|180.18|183.05|180.25|183.2|180.4|182.98|180.18|0
1651609560000|2022-05-03 20:26:00|182.91|180.11|182.83|180.03|182.91|180.11|182.77|179.97|0
1651609570000|2022-05-03 20:26:10|182.69|179.89|182.83|180.03|183.12|180.32|182.69|179.89|0
1651609580000|2022-05-03 20:26:20|182.98|180.18|182.91|180.11|182.98|180.18|182.91|180.11|0
1651609590000|2022-05-03 20:26:30|183.05|180.25|182.62|179.82|183.05|180.25|182.62|179.82|0
1651609600000|2022-05-03 20:26:40|182.69|179.89|182.55|179.75|182.69|179.89|182.55|179.75|0
1651609610000|2022-05-03 20:26:50|182.69|179.89|182.69|179.89|182.69|179.89|182.69|179.89|0
1651609620000|2022-05-03 20:27:00|182.76|179.96|182.83|180.03|182.83|180.03|182.69|179.89|0
1651609640000|2022-05-03 20:27:20|182.55|179.75|182.4|179.6|182.55|179.75|182.33|179.53|0
1651609650000|2022-05-03 20:27:30|182.26|179.46|182.26|179.46|182.26|179.46|182.12|179.32|0
1651609660000|2022-05-03 20:27:40|182.69|179.89|182.69|179.89|182.69|179.89|182.62|179.82|0
1651609670000|2022-05-03 20:27:50|182.83|180.03|182.83|180.03|182.83|180.03|182.83|180.03|0
1651609680000|2022-05-03 20:28:00|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1651609690000|2022-05-03 20:28:10|182.98|180.18|182.76|179.96|182.98|180.18|182.76|179.96|0
1651609700000|2022-05-03 20:28:20|182.97|180.17|182.97|180.17|182.97|180.17|182.97|180.17|0
1651609710000|2022-05-03 20:28:30|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1651609720000|2022-05-03 20:28:40|182.4|179.6|182.54|179.74|182.54|179.74|182.4|179.6|0
1651609730000|2022-05-03 20:28:50|182.48|179.68|182.48|179.68|182.54|179.74|182.33|179.53|0
1651609740000|2022-05-03 20:29:00|182.54|179.74|182.83|180.03|182.83|180.03|182.54|179.74|0
1651609750000|2022-05-03 20:29:10|182.62|179.82|182.76|179.96|182.76|179.96|182.62|179.82|0
1651609760000|2022-05-03 20:29:20|182.69|179.89|182.69|179.89|182.69|179.89|182.69|179.89|0
1651609770000|2022-05-03 20:29:30|182.83|180.03|182.48|179.68|182.83|180.03|182.48|179.68|0
1651609780000|2022-05-03 20:29:40|183.12|180.32|182.97|180.17|183.12|180.32|182.9|180.1|0
1651609790000|2022-05-03 20:29:50|182.9|180.1|182.83|180.03|182.9|180.1|182.83|180.03|0
1651609800000|2022-05-03 20:30:00|182.97|180.17|182.54|179.74|182.97|180.17|182.54|179.74|0
1651609810000|2022-05-03 20:30:10|182.4|179.6|182.26|179.46|182.4|179.6|182.26|179.46|0
1651609820000|2022-05-03 20:30:20|182.4|179.6|182.4|179.6|182.4|179.6|182.4|179.6|0
1651609830000|2022-05-03 20:30:30|182.26|179.46|182.33|179.53|182.33|179.53|182.26|179.46|0
1651609840000|2022-05-03 20:30:40|182.4|179.6|182.47|179.67|182.54|179.74|182.4|179.6|0
1651609850000|2022-05-03 20:30:50|182.4|179.6|182.26|179.46|182.4|179.6|182.26|179.46|0
1651609860000|2022-05-03 20:31:00|182.33|179.53|182.19|179.39|182.33|179.53|182.19|179.39|0
1651609870000|2022-05-03 20:31:10|182.26|179.46|182.11|179.31|182.26|179.46|182.11|179.31|0
1651609890000|2022-05-03 20:31:30|182.54|179.74|182.54|179.74|182.54|179.74|182.54|179.74|0
1651609900000|2022-05-03 20:31:40|182.69|179.89|182.54|179.74|182.76|179.96|182.54|179.74|0
1651609910000|2022-05-03 20:31:50|182.62|179.82|182.62|179.82|182.62|179.82|182.62|179.82|0
1651609920000|2022-05-03 20:32:00|182.54|179.74|182.54|179.74|182.54|179.74|182.54|179.74|0
1651609930000|2022-05-03 20:32:10|182.47|179.67|182.54|179.74|182.54|179.74|182.47|179.67|0
1651609940000|2022-05-03 20:32:20|182.62|179.82|182.68|179.88|182.68|179.88|182.62|179.82|0
1651609950000|2022-05-03 20:32:30|182.54|179.74|182.54|179.74|182.54|179.74|182.54|179.74|0
1651609960000|2022-05-03 20:32:40|183.4|180.6|183.26|180.46|183.4|180.6|183.26|180.46|0
1651609970000|2022-05-03 20:32:50|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1651609980000|2022-05-03 20:33:00|183.54|180.74|183.19|180.39|183.54|180.74|183.19|180.39|0
1651609990000|2022-05-03 20:33:10|183.11|180.31|183.4|180.6|183.4|180.6|183.04|180.24|0
1651610000000|2022-05-03 20:33:20|183.19|180.39|183.4|180.6|183.4|180.6|183.19|180.39|0
1651610010000|2022-05-03 20:33:30|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1651610020000|2022-05-03 20:33:40|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1651610030000|2022-05-03 20:33:50|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1651610040000|2022-05-03 20:34:00|183.26|180.46|183.47|180.67|183.47|180.67|183.26|180.46|0
1651610050000|2022-05-03 20:34:10|183.4|180.6|183.4|180.6|183.47|180.67|183.4|180.6|0
1651610060000|2022-05-03 20:34:20|183.83|181.03|184.05|181.25|184.19|181.39|183.83|181.03|0
1651610070000|2022-05-03 20:34:30|184.26|181.46|184.26|181.46|184.41|181.61|184.26|181.46|0
1651610080000|2022-05-03 20:34:40|183.97|181.17|183.26|180.46|183.97|181.17|182.97|180.17|0
1651610090000|2022-05-03 20:34:50|183.25|180.45|183.33|180.53|183.33|180.53|183.19|180.39|0
1651610100000|2022-05-03 20:35:00|183.4|180.6|183.4|180.6|183.4|180.6|183.33|180.53|0
1651610110000|2022-05-03 20:35:10|183.19|180.39|183.19|180.39|183.33|180.53|183.19|180.39|0
1651610120000|2022-05-03 20:35:20|183.4|180.6|183.47|180.67|183.54|180.74|183.4|180.6|0
1651610130000|2022-05-03 20:35:30|183.25|180.45|183.47|180.67|183.47|180.67|183.25|180.45|0
1651610140000|2022-05-03 20:35:40|183.25|180.45|183.33|180.53|183.33|180.53|183.25|180.45|0
1651610150000|2022-05-03 20:35:50|183.25|180.45|183.4|180.6|183.4|180.6|183.25|180.45|0
1651610160000|2022-05-03 20:36:00|183.25|180.45|183.11|180.31|183.25|180.45|183.11|180.31|0
1651610170000|2022-05-03 20:36:10|183.04|180.24|183.18|180.38|183.18|180.38|183.04|180.24|0
1651610180000|2022-05-03 20:36:20|183.11|180.31|183.25|180.45|183.33|180.53|183.11|180.31|0
1651610190000|2022-05-03 20:36:30|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1651610200000|2022-05-03 20:36:40|183.11|180.31|183.11|180.31|183.11|180.31|183.11|180.31|0
1651610210000|2022-05-03 20:36:50|183.18|180.38|183.04|180.24|183.18|180.38|183.04|180.24|0
1651610220000|2022-05-03 20:37:00|182.97|180.17|182.97|180.17|182.97|180.17|182.97|180.17|0
1651610230000|2022-05-03 20:37:10|182.82|180.02|183.11|180.31|183.11|180.31|182.82|180.02|0
1651610240000|2022-05-03 20:37:20|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1651610250000|2022-05-03 20:37:30|183.4|180.6|183.04|180.24|183.4|180.6|183.04|180.24|0
1651610260000|2022-05-03 20:37:40|182.97|180.17|182.97|180.17|182.97|180.17|182.97|180.17|0
1651610270000|2022-05-03 20:37:50|182.9|180.1|183.04|180.24|183.04|180.24|182.9|180.1|0
1651610280000|2022-05-03 20:38:00|183.4|180.6|183.54|180.74|183.54|180.74|183.4|180.6|0
1651610290000|2022-05-03 20:38:10|183.68|180.88|183.61|180.81|183.68|180.88|183.61|180.81|0
1651610300000|2022-05-03 20:38:20|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1651610310000|2022-05-03 20:38:30|183.61|180.81|183.54|180.74|183.61|180.81|183.54|180.74|0
1651610320000|2022-05-03 20:38:40|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1651610330000|2022-05-03 20:38:50|183.11|180.31|183.25|180.45|183.25|180.45|183.11|180.31|0
1651610340000|2022-05-03 20:39:00|183.11|180.31|183.25|180.45|183.25|180.45|183.11|180.31|0
1651610350000|2022-05-03 20:39:10|183.33|180.53|183.39|180.59|183.39|180.59|183.32|180.52|0
1651610360000|2022-05-03 20:39:20|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1651610370000|2022-05-03 20:39:30|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1651610400000|2022-05-03 20:40:00|183.32|180.52|183.25|180.45|183.32|180.52|183.25|180.45|0
1651610410000|2022-05-03 20:40:10|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1651610420000|2022-05-03 20:40:20|183.25|180.45|183.18|180.38|183.25|180.45|183.18|180.38|0
1651610430000|2022-05-03 20:40:30|183.11|180.31|183.11|180.31|183.11|180.31|183.11|180.31|0
1651610440000|2022-05-03 20:40:40|183.04|180.24|182.89|180.09|183.04|180.24|182.89|180.09|0
1651610450000|2022-05-03 20:40:50|183.11|180.31|183.11|180.31|183.11|180.31|183.11|180.31|0
1651610460000|2022-05-03 20:41:00|182.96|180.16|182.96|180.16|182.96|180.16|182.96|180.16|0
1651610470000|2022-05-03 20:41:10|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1651610480000|2022-05-03 20:41:20|182.67|179.87|182.67|179.87|182.67|179.87|182.67|179.87|0
1651610490000|2022-05-03 20:41:30|182.75|179.95|182.53|179.73|182.75|179.95|182.53|179.73|0
1651610500000|2022-05-03 20:41:40|182.61|179.81|182.67|179.87|182.75|179.95|182.61|179.81|0
1651610510000|2022-05-03 20:41:50|182.82|180.02|182.82|180.02|182.82|180.02|182.75|179.95|0
1651610530000|2022-05-03 20:42:10|182.67|179.87|183.03|180.23|183.03|180.23|182.61|179.81|0
1651610540000|2022-05-03 20:42:20|183.1|180.3|183.1|180.3|183.25|180.45|183.1|180.3|0
1651610560000|2022-05-03 20:42:40|183.32|180.52|183.03|180.23|183.32|180.52|183.03|180.23|0
1651610570000|2022-05-03 20:42:50|182.96|180.16|183.25|180.45|183.25|180.45|182.96|180.16|0
1651610580000|2022-05-03 20:43:00|183.18|180.38|183.1|180.3|183.18|180.38|183.1|180.3|0
1651610590000|2022-05-03 20:43:10|183.03|180.23|183.1|180.3|183.1|180.3|183.03|180.23|0
1651610600000|2022-05-03 20:43:20|183.18|180.38|183.25|180.45|183.25|180.45|183.18|180.38|0
1651610610000|2022-05-03 20:43:30|183.1|180.3|183.1|180.3|183.1|180.3|183.1|180.3|0
1651610620000|2022-05-03 20:43:40|183.18|180.38|183.25|180.45|183.25|180.45|183.18|180.38|0
1651610630000|2022-05-03 20:43:50|183.1|180.3|183.18|180.38|183.18|180.38|183.1|180.3|0
1651610640000|2022-05-03 20:44:00|183.61|180.81|183.03|180.23|183.61|180.81|182.89|180.09|0
1651610650000|2022-05-03 20:44:10|183.1|180.3|183.25|180.45|183.25|180.45|183.1|180.3|0
1651610660000|2022-05-03 20:44:20|183.24|180.44|183.03|180.23|183.24|180.44|183.03|180.23|0
1651610670000|2022-05-03 20:44:30|183.1|180.3|183.1|180.3|183.1|180.3|183.1|180.3|0
1651610680000|2022-05-03 20:44:40|183.03|180.23|182.96|180.16|183.24|180.44|182.96|180.16|0
1651610690000|2022-05-03 20:44:50|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1651610700000|2022-05-03 20:45:00|182.81|180.01|183.18|180.38|183.24|180.44|182.81|180.01|0
1651610710000|2022-05-03 20:45:10|183.24|180.44|183.1|180.3|183.24|180.44|183.1|180.3|0
1651610720000|2022-05-03 20:45:20|183.53|180.73|183.53|180.73|183.53|180.73|183.53|180.73|0
1651610730000|2022-05-03 20:45:30|183.61|180.81|183.53|180.73|183.61|180.81|183.53|180.73|0
1651610740000|2022-05-03 20:45:40|183.61|180.81|182.96|180.16|183.61|180.81|182.96|180.16|0
1651610750000|2022-05-03 20:45:50|183.03|180.23|182.89|180.09|183.03|180.23|182.89|180.09|0
1651610760000|2022-05-03 20:46:00|182.81|180.01|182.74|179.94|182.81|180.01|182.74|179.94|0
1651610770000|2022-05-03 20:46:10|182.67|179.87|182.74|179.94|182.74|179.94|182.67|179.87|0
1651610780000|2022-05-03 20:46:20|182.67|179.87|182.67|179.87|182.67|179.87|182.67|179.87|0
1651610790000|2022-05-03 20:46:30|182.74|179.94|182.89|180.09|182.89|180.09|182.6|179.8|0
1651610810000|2022-05-03 20:46:50|182.96|180.16|182.96|180.16|182.96|180.16|182.96|180.16|0
1651610820000|2022-05-03 20:47:00|183.03|180.23|182.74|179.94|183.03|180.23|182.74|179.94|0
1651610830000|2022-05-03 20:47:10|182.24|179.44|182.1|179.3|182.38|179.58|182.1|179.3|0
1651610840000|2022-05-03 20:47:20|182.17|179.37|182.17|179.37|182.17|179.37|182.17|179.37|0
1651610860000|2022-05-03 20:47:40|182.24|179.44|182.24|179.44|182.24|179.44|182.24|179.44|0
1651610870000|2022-05-03 20:47:50|182.17|179.37|182.24|179.44|182.24|179.44|182.17|179.37|0
1651610880000|2022-05-03 20:48:00|182.17|179.37|182.1|179.3|182.17|179.37|182.1|179.3|0
1651610890000|2022-05-03 20:48:10|182.24|179.44|182.24|179.44|182.24|179.44|182.24|179.44|0
1651610900000|2022-05-03 20:48:20|182.03|179.23|182.1|179.3|182.1|179.3|182.03|179.23|0
1651610920000|2022-05-03 20:48:40|182.17|179.37|182.46|179.66|182.52|179.72|182.03|179.23|0
1651610930000|2022-05-03 20:48:50|182.52|179.72|182.52|179.72|182.52|179.72|182.52|179.72|0
1651610940000|2022-05-03 20:49:00|182.95|180.15|183.03|180.23|183.03|180.23|182.88|180.08|0
1651610950000|2022-05-03 20:49:10|182.95|180.15|182.81|180.01|183.31|180.51|182.81|180.01|0
1651610960000|2022-05-03 20:49:20|182.95|180.15|183.1|180.3|183.1|180.3|182.95|180.15|0
1651610970000|2022-05-03 20:49:30|183.17|180.37|183.24|180.44|183.24|180.44|183.17|180.37|0
1651610980000|2022-05-03 20:49:40|183.1|180.3|183.38|180.58|183.38|180.58|183.1|180.3|0
1651610990000|2022-05-03 20:49:50|183.31|180.51|183.38|180.58|183.38|180.58|183.31|180.51|0
1651611000000|2022-05-03 20:50:00|183.24|180.44|183.24|180.44|183.24|180.44|183.1|180.3|0
1651611010000|2022-05-03 20:50:10|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1651611020000|2022-05-03 20:50:20|183.31|180.51|183.38|180.58|183.38|180.58|183.31|180.51|0
1651611040000|2022-05-03 20:50:40|183.09|180.29|183.38|180.58|183.38|180.58|183.09|180.29|0
1651611080000|2022-05-03 20:51:20|183.24|180.44|182.95|180.15|183.24|180.44|182.95|180.15|0
1651611090000|2022-05-03 20:51:30|183.09|180.29|183.03|180.23|183.09|180.29|183.03|180.23|0
1651611100000|2022-05-03 20:51:40|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1651611120000|2022-05-03 20:52:00|182.95|180.15|182.88|180.08|182.95|180.15|182.88|180.08|0
1651611130000|2022-05-03 20:52:10|182.81|180.01|182.88|180.08|182.88|180.08|182.81|180.01|0
1651611140000|2022-05-03 20:52:20|182.81|180.01|182.74|179.94|182.81|180.01|182.74|179.94|0
1651611170000|2022-05-03 20:52:50|182.95|180.15|183.02|180.22|183.02|180.22|182.95|180.15|0
1651611180000|2022-05-03 20:53:00|183.09|180.29|183.38|180.58|183.38|180.58|183.09|180.29|0
1651611190000|2022-05-03 20:53:10|183.45|180.65|183.38|180.58|183.45|180.65|183.38|180.58|0
1651611200000|2022-05-03 20:53:20|183.31|180.51|183.52|180.72|183.52|180.72|183.31|180.51|0
1651611210000|2022-05-03 20:53:30|183.45|180.65|183.31|180.51|183.45|180.65|183.31|180.51|0
1651611220000|2022-05-03 20:53:40|183.38|180.58|183.52|180.72|183.67|180.87|183.38|180.58|0
1651611230000|2022-05-03 20:53:50|183.38|180.58|183.31|180.51|183.38|180.58|183.31|180.51|0
1651611240000|2022-05-03 20:54:00|183.09|180.29|183.23|180.43|183.23|180.43|183.09|180.29|0
1651611250000|2022-05-03 20:54:10|183.31|180.51|183.38|180.58|183.38|180.58|183.31|180.51|0
1651611260000|2022-05-03 20:54:20|182.95|180.15|183.09|180.29|183.09|180.29|182.95|180.15|0
1651611270000|2022-05-03 20:54:30|183.17|180.37|183.23|180.43|183.23|180.43|183.17|180.37|0
1651611280000|2022-05-03 20:54:40|183.38|180.58|183.31|180.51|183.38|180.58|183.31|180.51|0
1651611290000|2022-05-03 20:54:50|183.38|180.58|183.31|180.51|183.38|180.58|183.31|180.51|0
1651611300000|2022-05-03 20:55:00|183.09|180.29|182.66|179.86|183.09|180.29|182.66|179.86|0
1651611310000|2022-05-03 20:55:10|182.73|179.93|181.95|179.15|182.73|179.93|181.95|179.15|0
1651611320000|2022-05-03 20:55:20|181.8|179|182.09|179.29|182.09|179.29|181.8|179|0
1651611330000|2022-05-03 20:55:30|182.31|179.51|182.37|179.57|182.37|179.57|182.31|179.51|0
1651611340000|2022-05-03 20:55:40|182.3|179.5|182.09|179.29|182.3|179.5|182.09|179.29|0
1651611350000|2022-05-03 20:55:50|181.94|179.14|182.02|179.22|182.02|179.22|181.94|179.14|0
1651611360000|2022-05-03 20:56:00|182.09|179.29|181.94|179.14|182.09|179.29|181.88|179.08|0
1651611370000|2022-05-03 20:56:10|181.88|179.08|181.88|179.08|181.88|179.08|181.88|179.08|0
1651611380000|2022-05-03 20:56:20|182.09|179.29|182.23|179.43|182.23|179.43|182.09|179.29|0
1651611390000|2022-05-03 20:56:30|182.16|179.36|182.16|179.36|182.16|179.36|182.16|179.36|0
1651611400000|2022-05-03 20:56:40|182.23|179.43|181.66|178.86|182.23|179.43|181.52|178.72|0
1651611420000|2022-05-03 20:57:00|181.8|179|181.94|179.14|181.94|179.14|181.8|179|0
1651611430000|2022-05-03 20:57:10|181.8|179|181.94|179.14|181.94|179.14|181.8|179|0
1651611440000|2022-05-03 20:57:20|181.87|179.07|181.8|179|181.87|179.07|181.8|179|0
1651611450000|2022-05-03 20:57:30|181.66|178.86|181.8|179|181.8|179|181.66|178.86|0
1651611460000|2022-05-03 20:57:40|181.94|179.14|181.8|179|181.94|179.14|181.8|179|0
1651611470000|2022-05-03 20:57:50|181.66|178.86|182.02|179.22|182.02|179.22|181.66|178.86|0
1651611480000|2022-05-03 20:58:00|181.94|179.14|181.3|178.5|181.94|179.14|181.23|178.43|0
1651611490000|2022-05-03 20:58:10|181.45|178.65|181.37|178.57|181.45|178.65|181.3|178.5|0
1651611500000|2022-05-03 20:58:20|181.23|178.43|181.3|178.5|181.37|178.57|181.23|178.43|0
1651611510000|2022-05-03 20:58:30|181.45|178.65|181.37|178.57|181.45|178.65|181.37|178.57|0
1651611530000|2022-05-03 20:58:50|181.44|178.64|181.51|178.71|181.51|178.71|181.44|178.64|0
1651611540000|2022-05-03 20:59:00|181.44|178.64|181.44|178.64|181.44|178.64|181.37|178.57|0
1651611550000|2022-05-03 20:59:10|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1651611570000|2022-05-03 20:59:30|181.3|178.5|181.3|178.5|181.3|178.5|181.3|178.5|0
1651611580000|2022-05-03 20:59:40|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1651611590000|2022-05-03 20:59:50|181.44|178.64|181.3|178.5|181.44|178.64|181.3|178.5|0
1651611600000|2022-05-03 21:00:00|181.32|178.52|181.55|178.75|181.57|178.77|181.32|178.52|0
1651611610000|2022-05-03 21:00:10|181.45|178.65|181.65|178.85|181.65|178.85|181.43|178.63|0
1651611620000|2022-05-03 21:00:20|181.57|178.77|181.36|178.56|181.57|178.77|181.36|178.56|0
1651611630000|2022-05-03 21:00:30|181.43|178.63|181.43|178.63|181.43|178.63|181.43|178.63|0
1651611640000|2022-05-03 21:00:40|181.4|178.6|181.4|178.6|181.4|178.6|181.4|178.6|0
1651611680000|2022-05-03 21:01:20|181.42|178.62|181.42|178.62|181.42|178.62|181.42|178.62|0
1651611690000|2022-05-03 21:01:30|181.45|178.65|181.38|178.58|181.45|178.65|181.38|178.58|0
1651611700000|2022-05-03 21:01:40|181.34|178.54|181.34|178.54|181.34|178.54|181.34|178.54|0
1651611710000|2022-05-03 21:01:50|181.32|178.52|181.34|178.54|181.34|178.54|181.32|178.52|0
1651611730000|2022-05-03 21:02:10|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651611750000|2022-05-03 21:02:30|181.3|178.5|181.28|178.48|181.3|178.5|181.28|178.48|0
1651611760000|2022-05-03 21:02:40|181.26|178.46|181.21|178.41|181.26|178.46|181.21|178.41|0
1651611840000|2022-05-03 21:04:00|181.15|178.35|181.15|178.35|181.15|178.35|181.15|178.35|0
1651611860000|2022-05-03 21:04:20|181.23|178.43|181.23|178.43|181.23|178.43|181.23|178.43|0
1651611870000|2022-05-03 21:04:30|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651611890000|2022-05-03 21:04:50|181.03|178.23|181.03|178.23|181.03|178.23|181.03|178.23|0
1651611900000|2022-05-03 21:05:00|180.9|178.1|180.88|178.08|180.92|178.12|180.88|178.08|0
1651611910000|2022-05-03 21:05:10|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651611920000|2022-05-03 21:05:20|180.88|178.08|180.88|178.08|180.88|178.08|180.88|178.08|0
1651611930000|2022-05-03 21:05:30|180.86|178.06|180.84|178.04|180.86|178.06|180.84|178.04|0
1651611940000|2022-05-03 21:05:40|180.86|178.06|180.88|178.08|180.88|178.08|180.86|178.06|0
1651611960000|2022-05-03 21:06:00|180.92|178.12|180.79|177.99|180.92|178.12|180.79|177.99|0
1651611970000|2022-05-03 21:06:10|180.92|178.12|180.92|178.12|180.92|178.12|180.92|178.12|0
1651611980000|2022-05-03 21:06:20|180.82|178.02|180.82|178.02|180.82|178.02|180.82|178.02|0
1651612030000|2022-05-03 21:07:10|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651612040000|2022-05-03 21:07:20|180.92|178.12|180.92|178.12|180.92|178.12|180.92|178.12|0
1651612050000|2022-05-03 21:07:30|180.98|178.18|180.98|178.18|180.98|178.18|180.98|178.18|0
1651612070000|2022-05-03 21:07:50|181.08|178.28|180.88|178.08|181.08|178.28|180.88|178.08|0
1651612080000|2022-05-03 21:08:00|180.9|178.1|181|178.2|181|178.2|180.9|178.1|0
1651612090000|2022-05-03 21:08:10|180.85|178.05|180.85|178.05|180.85|178.05|180.85|178.05|0
1651612110000|2022-05-03 21:08:30|180.84|178.04|180.79|177.99|180.84|178.04|180.79|177.99|0
1651612120000|2022-05-03 21:08:40|180.75|177.95|180.65|177.85|180.75|177.95|180.65|177.85|0
1651612130000|2022-05-03 21:08:50|180.52|177.72|180.63|177.83|180.63|177.83|180.52|177.72|0
1651612140000|2022-05-03 21:09:00|180.69|177.89|180.59|177.79|180.69|177.89|180.59|177.79|0
1651612150000|2022-05-03 21:09:10|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651612160000|2022-05-03 21:09:20|180.6|177.8|180.71|177.91|180.71|177.91|180.6|177.8|0
1651612170000|2022-05-03 21:09:30|180.6|177.8|180.6|177.8|180.6|177.8|180.6|177.8|0
1651612190000|2022-05-03 21:09:50|180.5|177.7|180.5|177.7|180.5|177.7|180.5|177.7|0
1651612220000|2022-05-03 21:10:20|180.58|177.78|180.58|177.78|180.58|177.78|180.58|177.78|0
1651612240000|2022-05-03 21:10:40|180.62|177.82|180.65|177.85|180.65|177.85|180.62|177.82|0
1651612250000|2022-05-03 21:10:50|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651612260000|2022-05-03 21:11:00|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651612270000|2022-05-03 21:11:10|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651612310000|2022-05-03 21:11:50|180.79|177.99|180.75|177.95|180.79|177.99|180.75|177.95|0
1651612320000|2022-05-03 21:12:00|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651612330000|2022-05-03 21:12:10|180.66|177.86|180.72|177.92|180.75|177.95|180.66|177.86|0
1651612340000|2022-05-03 21:12:20|180.79|177.99|180.72|177.92|180.79|177.99|180.72|177.92|0
1651612390000|2022-05-03 21:13:10|180.87|178.07|180.72|177.92|180.87|178.07|180.72|177.92|0
1651612440000|2022-05-03 21:14:00|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651612460000|2022-05-03 21:14:20|180.74|177.94|180.74|177.94|180.74|177.94|180.74|177.94|0
1651612490000|2022-05-03 21:14:50|180.77|177.97|180.74|177.94|180.77|177.97|180.74|177.94|0
1651612660000|2022-05-03 21:17:40|180.8|178|180.8|178|180.8|178|180.8|178|0
1651612670000|2022-05-03 21:17:50|180.74|177.94|180.74|177.94|180.74|177.94|180.74|177.94|0
1651612690000|2022-05-03 21:18:10|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651612720000|2022-05-03 21:18:40|180.74|177.94|180.65|177.85|180.74|177.94|180.65|177.85|0
1651612740000|2022-05-03 21:19:00|180.74|177.94|180.74|177.94|180.74|177.94|180.74|177.94|0
1651612860000|2022-05-03 21:21:00|180.78|177.98|180.78|177.98|180.78|177.98|180.78|177.98|0
1651612890000|2022-05-03 21:21:30|180.8|178|180.74|177.94|180.8|178|180.74|177.94|0
1651612910000|2022-05-03 21:21:50|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651612930000|2022-05-03 21:22:10|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651612940000|2022-05-03 21:22:20|180.7|177.9|180.67|177.87|180.7|177.9|180.67|177.87|0
1651612980000|2022-05-03 21:23:00|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651612990000|2022-05-03 21:23:10|180.59|177.79|180.59|177.79|180.59|177.79|180.59|177.79|0
1651613000000|2022-05-03 21:23:20|180.63|177.83|180.59|177.79|180.74|177.94|180.59|177.79|0
1651613010000|2022-05-03 21:23:30|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651613030000|2022-05-03 21:23:50|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651613040000|2022-05-03 21:24:00|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651613060000|2022-05-03 21:24:20|180.63|177.83|180.67|177.87|180.67|177.87|180.63|177.83|0
1651613070000|2022-05-03 21:24:30|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651613110000|2022-05-03 21:25:10|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1651613150000|2022-05-03 21:25:50|180.71|177.91|180.71|177.91|180.71|177.91|180.71|177.91|0
1651613260000|2022-05-03 21:27:40|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1651613300000|2022-05-03 21:28:20|180.73|177.93|180.73|177.93|180.73|177.93|180.73|177.93|0
1651613330000|2022-05-03 21:28:50|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651613420000|2022-05-03 21:30:20|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1651613470000|2022-05-03 21:31:10|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651613480000|2022-05-03 21:31:20|180.79|177.99|180.75|177.95|180.79|177.99|180.75|177.95|0
1651613500000|2022-05-03 21:31:40|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651613570000|2022-05-03 21:32:50|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1651613580000|2022-05-03 21:33:00|180.85|178.05|180.85|178.05|180.85|178.05|180.85|178.05|0
1651613600000|2022-05-03 21:33:20|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1651613630000|2022-05-03 21:33:50|180.85|178.05|180.85|178.05|180.85|178.05|180.83|178.03|0
1651613740000|2022-05-03 21:35:40|180.87|178.07|180.87|178.07|180.87|178.07|180.87|178.07|0
1651613840000|2022-05-03 21:37:20|180.82|178.02|180.82|178.02|180.82|178.02|180.82|178.02|0
1651613860000|2022-05-03 21:37:40|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651613900000|2022-05-03 21:38:20|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651613950000|2022-05-03 21:39:10|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651614070000|2022-05-03 21:41:10|180.51|177.71|180.53|177.73|180.53|177.73|180.51|177.71|0
1651614080000|2022-05-03 21:41:20|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651614120000|2022-05-03 21:42:00|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651614130000|2022-05-03 21:42:10|180.26|177.46|180.78|177.98|180.78|177.98|180.26|177.46|0
1651614140000|2022-05-03 21:42:20|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651614150000|2022-05-03 21:42:30|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651614170000|2022-05-03 21:42:50|180.59|177.79|180.59|177.79|180.59|177.79|180.59|177.79|0
1651614210000|2022-05-03 21:43:30|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651614220000|2022-05-03 21:43:40|180.59|177.79|180.59|177.79|180.59|177.79|180.59|177.79|0
1651614240000|2022-05-03 21:44:00|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651614250000|2022-05-03 21:44:10|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651614260000|2022-05-03 21:44:20|181.32|178.52|180.84|178.04|181.32|178.52|180.84|178.04|0
1651614270000|2022-05-03 21:44:30|180.82|178.02|180.84|178.04|180.84|178.04|180.82|178.02|0
1651614280000|2022-05-03 21:44:40|180.82|178.02|180.88|178.08|180.88|178.08|180.82|178.02|0
1651614290000|2022-05-03 21:44:50|180.84|178.04|180.84|178.04|180.84|178.04|180.84|178.04|0
1651614340000|2022-05-03 21:45:40|180.67|177.87|180.69|177.89|180.69|177.89|180.67|177.87|0
1651614360000|2022-05-03 21:46:00|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651614380000|2022-05-03 21:46:20|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651614400000|2022-05-03 21:46:40|180.94|178.14|180.94|178.14|180.94|178.14|180.94|178.14|0
1651614410000|2022-05-03 21:46:50|181|178.2|181|178.2|181|178.2|181|178.2|0
1651614440000|2022-05-03 21:47:20|180.92|178.12|180.98|178.18|181|178.2|180.92|178.12|0
1651614450000|2022-05-03 21:47:30|181|178.2|181.1|178.3|181.1|178.3|181|178.2|0
1651614470000|2022-05-03 21:47:50|181.06|178.26|181.06|178.26|181.06|178.26|181.06|178.26|0
1651614510000|2022-05-03 21:48:30|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651614550000|2022-05-03 21:49:10|181.06|178.26|181.06|178.26|181.06|178.26|181.06|178.26|0
1651614580000|2022-05-03 21:49:40|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651614600000|2022-05-03 21:50:00|181.06|178.26|181.06|178.26|181.06|178.26|181.06|178.26|0
1651614610000|2022-05-03 21:50:10|181.04|178.24|181.04|178.24|181.04|178.24|181.04|178.24|0
1651614620000|2022-05-03 21:50:20|180.93|178.13|180.93|178.13|180.93|178.13|180.93|178.13|0
1651614630000|2022-05-03 21:50:30|181.04|178.24|181.04|178.24|181.04|178.24|181.04|178.24|0
1651614640000|2022-05-03 21:50:40|180.93|178.13|180.75|177.95|180.93|178.13|180.75|177.95|0
1651614680000|2022-05-03 21:51:20|180.81|178.01|180.75|177.95|180.81|178.01|180.75|177.95|0
1651614690000|2022-05-03 21:51:30|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651614740000|2022-05-03 21:52:20|180.74|177.94|180.74|177.94|180.74|177.94|180.74|177.94|0
1651614830000|2022-05-03 21:53:50|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651614880000|2022-05-03 21:54:40|180.7|177.9|180.73|177.93|180.73|177.93|180.55|177.75|0
1651614890000|2022-05-03 21:54:50|180.72|177.92|180.72|177.92|180.72|177.92|180.72|177.92|0
1651614900000|2022-05-03 21:55:00|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1651614910000|2022-05-03 21:55:10|180.74|177.94|180.74|177.94|180.74|177.94|180.74|177.94|0
1651615000000|2022-05-03 21:56:40|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1651615010000|2022-05-03 21:56:50|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651615040000|2022-05-03 21:57:20|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651615050000|2022-05-03 21:57:30|180.57|177.77|180.68|177.88|180.68|177.88|180.57|177.77|0
1651615060000|2022-05-03 21:57:40|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1651615080000|2022-05-03 21:58:00|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651615090000|2022-05-03 21:58:10|180.55|177.75|180.64|177.84|180.64|177.84|180.55|177.75|0
1651615100000|2022-05-03 21:58:20|180.66|177.86|180.72|177.92|180.72|177.92|180.66|177.86|0
1651615110000|2022-05-03 21:58:30|180.74|177.94|180.82|178.02|180.82|178.02|180.74|177.94|0
1651615120000|2022-05-03 21:58:40|180.74|177.94|180.74|177.94|180.74|177.94|180.74|177.94|0
1651615130000|2022-05-03 21:58:50|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651615140000|2022-05-03 21:59:00|180.74|177.94|180.72|177.92|180.74|177.94|180.72|177.92|0
1651615150000|2022-05-03 21:59:10|180.67|177.87|180.61|177.81|180.67|177.87|180.61|177.81|0
1651615170000|2022-05-03 21:59:30|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651615190000|2022-05-03 21:59:50|180.66|177.86|180.67|177.87|180.67|177.87|180.66|177.86|0
1651615200000|2022-05-03 22:00:00|180.66|177.86|182.95|180.15|182.95|180.15|180.66|177.86|0
1651615210000|2022-05-03 22:00:10|183.24|180.44|182.95|180.15|183.24|180.44|182.88|180.08|0
1651615220000|2022-05-03 22:00:20|182.45|179.65|182.67|179.87|182.67|179.87|182.45|179.65|0
1651615230000|2022-05-03 22:00:30|182.81|180.01|182.88|180.08|182.88|180.08|182.67|179.87|0
1651615240000|2022-05-03 22:00:40|182.81|180.01|182.88|180.08|182.88|180.08|182.81|180.01|0
1651615250000|2022-05-03 22:00:50|183.1|180.3|182.81|180.01|183.16|180.36|182.81|180.01|0
1651615260000|2022-05-03 22:01:00|182.73|179.93|182.88|180.08|182.88|180.08|182.73|179.93|0
1651615270000|2022-05-03 22:01:10|183.02|180.22|182.88|180.08|183.02|180.22|182.88|180.08|0
1651615280000|2022-05-03 22:01:20|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1651615290000|2022-05-03 22:01:30|183.16|180.36|182.95|180.15|183.16|180.36|182.95|180.15|0
1651615300000|2022-05-03 22:01:40|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1651615320000|2022-05-03 22:02:00|182.88|180.08|182.73|179.93|182.88|180.08|182.73|179.93|0
1651615330000|2022-05-03 22:02:10|182.81|180.01|182.59|179.79|182.81|180.01|182.59|179.79|0
1651615340000|2022-05-03 22:02:20|182.66|179.86|182.45|179.65|182.66|179.86|182.45|179.65|0
1651615350000|2022-05-03 22:02:30|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1651615370000|2022-05-03 22:02:50|182.59|179.79|182.3|179.5|182.66|179.86|182.3|179.5|0
1651615380000|2022-05-03 22:03:00|182.23|179.43|182.23|179.43|182.23|179.43|182.23|179.43|0
1651615390000|2022-05-03 22:03:10|182.16|179.36|182.16|179.36|182.23|179.43|182.02|179.22|0
1651615400000|2022-05-03 22:03:20|182.09|179.29|182.09|179.29|182.09|179.29|182.09|179.29|0
1651615410000|2022-05-03 22:03:30|182.16|179.36|182.3|179.5|182.3|179.5|182.16|179.36|0
1651615440000|2022-05-03 22:04:00|182.23|179.43|182.23|179.43|182.23|179.43|182.23|179.43|0
1651615450000|2022-05-03 22:04:10|182.09|179.29|182.09|179.29|182.09|179.29|182.09|179.29|0
1651615460000|2022-05-03 22:04:20|182.3|179.5|182.73|179.93|182.73|179.93|182.3|179.5|0
1651615470000|2022-05-03 22:04:30|182.66|179.86|182.66|179.86|182.66|179.86|182.66|179.86|0
1651615480000|2022-05-03 22:04:40|182.73|179.93|183.02|180.22|183.02|180.22|182.73|179.93|0
1651615490000|2022-05-03 22:04:50|182.73|179.93|182.95|180.15|182.95|180.15|182.73|179.93|0
1651615500000|2022-05-03 22:05:00|182.87|180.07|182.44|179.64|182.87|180.07|182.44|179.64|0
1651615510000|2022-05-03 22:05:10|182.3|179.5|182.37|179.57|182.52|179.72|182.3|179.5|0
1651615520000|2022-05-03 22:05:20|182.66|179.86|182.52|179.72|182.66|179.86|182.52|179.72|0
1651615530000|2022-05-03 22:05:30|182.44|179.64|182.44|179.64|182.44|179.64|182.44|179.64|0
1651615560000|2022-05-03 22:06:00|182.66|179.86|182.59|179.79|182.66|179.86|182.59|179.79|0
1651615570000|2022-05-03 22:06:10|182.66|179.86|182.59|179.79|182.66|179.86|182.59|179.79|0
1651615580000|2022-05-03 22:06:20|182.66|179.86|182.8|180|182.8|180|182.66|179.86|0
1651615590000|2022-05-03 22:06:30|182.87|180.07|182.37|179.57|182.87|180.07|182.37|179.57|0
1651615600000|2022-05-03 22:06:40|182.3|179.5|182.3|179.5|182.3|179.5|182.16|179.36|0
1651615610000|2022-05-03 22:06:50|182.37|179.57|182.3|179.5|182.37|179.57|182.3|179.5|0
1651615630000|2022-05-03 22:07:10|182.16|179.36|182.23|179.43|182.23|179.43|182.16|179.36|0
1651615640000|2022-05-03 22:07:20|182.37|179.57|182.44|179.64|182.44|179.64|182.37|179.57|0
1651615650000|2022-05-03 22:07:30|182.3|179.5|182.3|179.5|182.3|179.5|182.3|179.5|0
1651615660000|2022-05-03 22:07:40|182.15|179.35|182.09|179.29|182.15|179.35|182.01|179.21|0
1651615670000|2022-05-03 22:07:50|181.58|178.78|181.58|178.78|181.58|178.78|181.58|178.78|0
1651615680000|2022-05-03 22:08:00|181.23|178.43|181.37|178.57|181.37|178.57|181.16|178.36|0
1651615690000|2022-05-03 22:08:10|181.3|178.5|181.37|178.57|181.37|178.57|181.3|178.5|0
1651615700000|2022-05-03 22:08:20|181.3|178.5|181.3|178.5|181.3|178.5|181.3|178.5|0
1651615710000|2022-05-03 22:08:30|181.44|178.64|181.51|178.71|181.58|178.78|181.44|178.64|0
1651615720000|2022-05-03 22:08:40|181.66|178.86|181.66|178.86|181.66|178.86|181.66|178.86|0
1651615730000|2022-05-03 22:08:50|181.73|178.93|181.66|178.86|181.73|178.93|181.66|178.86|0
1651615740000|2022-05-03 22:09:00|181.58|178.78|182.01|179.21|182.01|179.21|181.58|178.78|0
1651615750000|2022-05-03 22:09:10|182.15|179.35|182.01|179.21|182.15|179.35|182.01|179.21|0
1651615770000|2022-05-03 22:09:30|181.94|179.14|181.94|179.14|181.94|179.14|181.94|179.14|0
1651615790000|2022-05-03 22:09:50|181.87|179.07|181.66|178.86|181.87|179.07|181.66|178.86|0
1651615800000|2022-05-03 22:10:00|181.44|178.64|181.3|178.5|181.44|178.64|181.3|178.5|0
1651615810000|2022-05-03 22:10:10|181.23|178.43|181.23|178.43|181.23|178.43|181.23|178.43|0
1651615830000|2022-05-03 22:10:30|181.15|178.35|181.3|178.5|181.3|178.5|181.15|178.35|0
1651615840000|2022-05-03 22:10:40|181.44|178.64|181.44|178.64|181.44|178.64|181.37|178.57|0
1651615850000|2022-05-03 22:10:50|181.51|178.71|181.51|178.71|181.51|178.71|181.51|178.71|0
1651615890000|2022-05-03 22:11:30|181.58|178.78|181.44|178.64|181.58|178.78|181.44|178.64|0
1651615900000|2022-05-03 22:11:40|181.29|178.49|181.37|178.57|181.37|178.57|181.29|178.49|0
1651615920000|2022-05-03 22:12:00|181.23|178.43|181.15|178.35|181.23|178.43|181.15|178.35|0
1651615930000|2022-05-03 22:12:10|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651615940000|2022-05-03 22:12:20|181.08|178.28|181.15|178.35|181.22|178.42|181.08|178.28|0
1651615950000|2022-05-03 22:12:30|181.29|178.49|181.22|178.42|181.29|178.49|181.22|178.42|0
1651615960000|2022-05-03 22:12:40|181.29|178.49|181.22|178.42|181.29|178.49|181.22|178.42|0
1651615970000|2022-05-03 22:12:50|181.15|178.35|180.94|178.14|181.15|178.35|180.87|178.07|0
1651615980000|2022-05-03 22:13:00|180.8|178|180.44|177.64|180.8|178|180.44|177.64|0
1651615990000|2022-05-03 22:13:10|180.37|177.57|180.37|177.57|180.37|177.57|180.3|177.5|0
1651616000000|2022-05-03 22:13:20|180.3|177.5|180.44|177.64|180.44|177.64|180.3|177.5|0
1651616010000|2022-05-03 22:13:30|180.37|177.57|180.37|177.57|180.37|177.57|180.3|177.5|0
1651616020000|2022-05-03 22:13:40|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651616040000|2022-05-03 22:14:00|180.58|177.78|180.58|177.78|180.58|177.78|180.44|177.64|0
1651616050000|2022-05-03 22:14:10|180.44|177.64|180.44|177.64|180.51|177.71|180.44|177.64|0
1651616060000|2022-05-03 22:14:20|180.51|177.71|180.51|177.71|180.51|177.71|180.51|177.71|0
1651616070000|2022-05-03 22:14:30|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651616080000|2022-05-03 22:14:40|180.72|177.92|180.58|177.78|180.72|177.92|180.58|177.78|0
1651616090000|2022-05-03 22:14:50|180.44|177.64|180.51|177.71|180.51|177.71|180.44|177.64|0
1651616100000|2022-05-03 22:15:00|180.58|177.78|180.86|178.06|180.86|178.06|180.58|177.78|0
1651616110000|2022-05-03 22:15:10|181.01|178.21|180.86|178.06|181.01|178.21|180.86|178.06|0
1651616120000|2022-05-03 22:15:20|180.72|177.92|180.01|177.21|180.72|177.92|180.01|177.21|0
1651616130000|2022-05-03 22:15:30|179.94|177.14|180.01|177.21|180.15|177.35|179.94|177.14|0
1651616140000|2022-05-03 22:15:40|180.15|177.35|180.29|177.49|180.29|177.49|180.15|177.35|0
1651616150000|2022-05-03 22:15:50|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651616160000|2022-05-03 22:16:00|180.29|177.49|180.23|177.43|180.29|177.49|180.23|177.43|0
1651616170000|2022-05-03 22:16:10|180.15|177.35|180.15|177.35|180.15|177.35|180.15|177.35|0
1651616180000|2022-05-03 22:16:20|180.29|177.49|180.22|177.42|180.29|177.49|180.15|177.35|0
1651616190000|2022-05-03 22:16:30|180.29|177.49|180.29|177.49|180.37|177.57|180.29|177.49|0
1651616200000|2022-05-03 22:16:40|180.22|177.42|180.58|177.78|180.58|177.78|180.22|177.42|0
1651616210000|2022-05-03 22:16:50|180.37|177.57|180.29|177.49|180.37|177.57|180.15|177.35|0
1651616220000|2022-05-03 22:17:00|180.43|177.63|180.79|177.99|180.79|177.99|180.43|177.63|0
1651616230000|2022-05-03 22:17:10|180.86|178.06|180.86|178.06|180.93|178.13|180.86|178.06|0
1651616240000|2022-05-03 22:17:20|180.72|177.92|180.86|178.06|180.86|178.06|180.72|177.92|0
1651616250000|2022-05-03 22:17:30|181|178.2|181|178.2|181|178.2|181|178.2|0
1651616260000|2022-05-03 22:17:40|180.86|178.06|181|178.2|181|178.2|180.86|178.06|0
1651616280000|2022-05-03 22:18:00|180.79|177.99|180.65|177.85|180.79|177.99|180.58|177.78|0
1651616290000|2022-05-03 22:18:10|180.86|178.06|180.86|178.06|180.86|178.06|180.86|178.06|0
1651616320000|2022-05-03 22:18:40|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651616330000|2022-05-03 22:18:50|181.08|178.28|181|178.2|181.08|178.28|181|178.2|0
1651616340000|2022-05-03 22:19:00|181.14|178.34|181.08|178.28|181.29|178.49|181.08|178.28|0
1651616350000|2022-05-03 22:19:10|181.14|178.34|181.14|178.34|181.14|178.34|181.14|178.34|0
1651616360000|2022-05-03 22:19:20|181.08|178.28|181.07|178.27|181.08|178.28|181.07|178.27|0
1651616370000|2022-05-03 22:19:30|181|178.2|180.86|178.06|181|178.2|180.72|177.92|0
1651616380000|2022-05-03 22:19:40|180.72|177.92|181.14|178.34|181.14|178.34|180.57|177.77|0
1651616390000|2022-05-03 22:19:50|181.07|178.27|181.14|178.34|181.14|178.34|181.07|178.27|0
1651616400000|2022-05-03 22:20:00|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1651616410000|2022-05-03 22:20:10|180.72|177.92|180.57|177.77|180.72|177.92|180.57|177.77|0
1651616420000|2022-05-03 22:20:20|180.72|177.92|180.72|177.92|180.72|177.92|180.72|177.92|0
1651616430000|2022-05-03 22:20:30|180.71|177.91|180.71|177.91|180.71|177.91|180.71|177.91|0
1651616450000|2022-05-03 22:20:50|180.57|177.77|180.65|177.85|180.65|177.85|180.57|177.77|0
1651616470000|2022-05-03 22:21:10|180.57|177.77|180.5|177.7|180.57|177.77|180.5|177.7|0
1651616490000|2022-05-03 22:21:30|180.43|177.63|180.43|177.63|180.43|177.63|180.43|177.63|0
1651616500000|2022-05-03 22:21:40|180.5|177.7|180.5|177.7|180.5|177.7|180.5|177.7|0
1651616510000|2022-05-03 22:21:50|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651616540000|2022-05-03 22:22:20|180.29|177.49|180.36|177.56|180.36|177.56|180.29|177.49|0
1651616550000|2022-05-03 22:22:30|180.29|177.49|180.29|177.49|180.29|177.49|180.29|177.49|0
1651616570000|2022-05-03 22:22:50|180.22|177.42|180.22|177.42|180.22|177.42|180.22|177.42|0
1651616580000|2022-05-03 22:23:00|180.29|177.49|180.29|177.49|180.29|177.49|180.29|177.49|0
1651616590000|2022-05-03 22:23:10|180.22|177.42|180.29|177.49|180.29|177.49|180.22|177.42|0
1651616600000|2022-05-03 22:23:20|180.22|177.42|180.29|177.49|180.29|177.49|180.22|177.42|0
1651616630000|2022-05-03 22:23:50|180.22|177.42|180.28|177.48|180.28|177.48|180.22|177.42|0
1651616660000|2022-05-03 22:24:20|180.43|177.63|179.86|177.06|180.43|177.63|179.86|177.06|0
1651616670000|2022-05-03 22:24:30|179.79|176.99|179.86|177.06|179.86|177.06|179.79|176.99|0
1651616690000|2022-05-03 22:24:50|180.14|177.34|180.07|177.27|180.14|177.34|180.07|177.27|0
1651616700000|2022-05-03 22:25:00|180|177.2|180|177.2|180|177.2|180|177.2|0
1651616720000|2022-05-03 22:25:20|180.28|177.48|180.22|177.42|180.28|177.48|180.22|177.42|0
1651616740000|2022-05-03 22:25:40|179.51|176.71|179.79|176.99|179.79|176.99|179.36|176.56|0
1651616750000|2022-05-03 22:25:50|179.65|176.85|179.79|176.99|179.79|176.99|179.65|176.85|0
1651616760000|2022-05-03 22:26:00|179.72|176.92|179.79|176.99|179.79|176.99|179.72|176.92|0
1651616770000|2022-05-03 22:26:10|179.65|176.85|179.57|176.77|179.71|176.91|179.57|176.77|0
1651616780000|2022-05-03 22:26:20|179.29|176.49|179.79|176.99|179.79|176.99|179.29|176.49|0
1651616790000|2022-05-03 22:26:30|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651616800000|2022-05-03 22:26:40|179.65|176.85|179.22|176.42|179.71|176.91|179.22|176.42|0
1651616810000|2022-05-03 22:26:50|179.29|176.49|179.5|176.7|179.57|176.77|179.29|176.49|0
1651616820000|2022-05-03 22:27:00|179.57|176.77|179.71|176.91|179.71|176.91|179.57|176.77|0
1651616830000|2022-05-03 22:27:10|179.79|176.99|179.71|176.91|179.79|176.99|179.71|176.91|0
1651616840000|2022-05-03 22:27:20|179.86|177.06|180|177.2|180|177.2|179.86|177.06|0
1651616850000|2022-05-03 22:27:30|179.79|176.99|179.86|177.06|179.93|177.13|179.79|176.99|0
1651616870000|2022-05-03 22:27:50|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651616910000|2022-05-03 22:28:30|180|177.2|180|177.2|180|177.2|180|177.2|0
1651616930000|2022-05-03 22:28:50|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651616940000|2022-05-03 22:29:00|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651616950000|2022-05-03 22:29:10|179.79|176.99|179.85|177.05|179.85|177.05|179.79|176.99|0
1651616970000|2022-05-03 22:29:30|180|177.2|180|177.2|180|177.2|179.93|177.13|0
1651616980000|2022-05-03 22:29:40|179.99|177.19|179.99|177.19|179.99|177.19|179.93|177.13|0
1651616990000|2022-05-03 22:29:50|179.93|177.13|179.93|177.13|179.93|177.13|179.93|177.13|0
1651617000000|2022-05-03 22:30:00|179.85|177.05|179.85|177.05|179.85|177.05|179.78|176.98|0
1651617020000|2022-05-03 22:30:20|179.99|177.19|180.14|177.34|180.14|177.34|179.99|177.19|0
1651617030000|2022-05-03 22:30:30|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651617040000|2022-05-03 22:30:40|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651617060000|2022-05-03 22:31:00|180.07|177.27|179.99|177.19|180.07|177.27|179.99|177.19|0
1651617070000|2022-05-03 22:31:10|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651617080000|2022-05-03 22:31:20|179.99|177.19|180.07|177.27|180.07|177.27|179.99|177.19|0
1651617090000|2022-05-03 22:31:30|179.99|177.19|179.99|177.19|179.99|177.19|179.99|177.19|0
1651617110000|2022-05-03 22:31:50|179.85|177.05|179.92|177.12|179.92|177.12|179.85|177.05|0
1651617120000|2022-05-03 22:32:00|179.85|177.05|179.85|177.05|179.92|177.12|179.85|177.05|0
1651617130000|2022-05-03 22:32:10|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651617140000|2022-05-03 22:32:20|179.92|177.12|179.99|177.19|179.99|177.19|179.92|177.12|0
1651617170000|2022-05-03 22:32:50|179.92|177.12|179.92|177.12|179.92|177.12|179.85|177.05|0
1651617180000|2022-05-03 22:33:00|179.99|177.19|180.13|177.33|180.13|177.33|179.99|177.19|0
1651617190000|2022-05-03 22:33:10|180.21|177.41|180.42|177.62|180.42|177.62|180.21|177.41|0
1651617210000|2022-05-03 22:33:30|180.49|177.69|180.42|177.62|180.56|177.76|180.42|177.62|0
1651617220000|2022-05-03 22:33:40|180.49|177.69|180.42|177.62|180.56|177.76|180.42|177.62|0
1651617230000|2022-05-03 22:33:50|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651617240000|2022-05-03 22:34:00|180.42|177.62|180.27|177.47|180.42|177.62|180.27|177.47|0
1651617250000|2022-05-03 22:34:10|180.42|177.62|180.56|177.76|180.56|177.76|180.42|177.62|0
1651617260000|2022-05-03 22:34:20|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651617270000|2022-05-03 22:34:30|180.35|177.55|180.27|177.47|180.35|177.55|180.27|177.47|0
1651617320000|2022-05-03 22:35:20|180.13|177.33|180.13|177.33|180.13|177.33|180.13|177.33|0
1651617340000|2022-05-03 22:35:40|179.99|177.19|179.99|177.19|179.99|177.19|179.99|177.19|0
1651617350000|2022-05-03 22:35:50|179.85|177.05|179.85|177.05|179.85|177.05|179.78|176.98|0
1651617360000|2022-05-03 22:36:00|179.92|177.12|179.99|177.19|179.99|177.19|179.92|177.12|0
1651617390000|2022-05-03 22:36:30|180.13|177.33|179.99|177.19|180.13|177.33|179.99|177.19|0
1651617400000|2022-05-03 22:36:40|179.92|177.12|179.92|177.12|179.99|177.19|179.92|177.12|0
1651617410000|2022-05-03 22:36:50|179.99|177.19|179.99|177.19|179.99|177.19|179.99|177.19|0
1651617420000|2022-05-03 22:37:00|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651617430000|2022-05-03 22:37:10|179.78|176.98|179.78|176.98|179.78|176.98|179.78|176.98|0
1651617450000|2022-05-03 22:37:30|179.7|176.9|179.7|176.9|179.7|176.9|179.7|176.9|0
1651617470000|2022-05-03 22:37:50|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651617550000|2022-05-03 22:39:10|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651617570000|2022-05-03 22:39:30|180.13|177.33|180.13|177.33|180.13|177.33|180.13|177.33|0
1651617580000|2022-05-03 22:39:40|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651617590000|2022-05-03 22:39:50|180.41|177.61|180.55|177.75|180.55|177.75|180.41|177.61|0
1651617600000|2022-05-03 22:40:00|180.69|177.89|180.55|177.75|180.69|177.89|180.55|177.75|0
1651617640000|2022-05-03 22:40:40|180.69|177.89|180.55|177.75|180.69|177.89|180.55|177.75|0
1651617650000|2022-05-03 22:40:50|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651617660000|2022-05-03 22:41:00|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651617680000|2022-05-03 22:41:20|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651617700000|2022-05-03 22:41:40|180.2|177.4|180.12|177.32|180.2|177.4|180.12|177.32|0
1651617720000|2022-05-03 22:42:00|180.06|177.26|180.06|177.26|180.06|177.26|180.06|177.26|0
1651617730000|2022-05-03 22:42:10|180.12|177.32|180.06|177.26|180.12|177.32|180.06|177.26|0
1651617740000|2022-05-03 22:42:20|179.98|177.18|180.06|177.26|180.06|177.26|179.98|177.18|0
1651617750000|2022-05-03 22:42:30|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651617760000|2022-05-03 22:42:40|180.06|177.26|180.05|177.25|180.06|177.26|180.05|177.25|0
1651617770000|2022-05-03 22:42:50|180.12|177.32|180.05|177.25|180.12|177.32|180.05|177.25|0
1651617780000|2022-05-03 22:43:00|179.98|177.18|179.84|177.04|179.98|177.18|179.84|177.04|0
1651617790000|2022-05-03 22:43:10|179.91|177.11|179.98|177.18|179.98|177.18|179.91|177.11|0
1651617800000|2022-05-03 22:43:20|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651617830000|2022-05-03 22:43:50|180.34|177.54|180.41|177.61|180.41|177.61|180.34|177.54|0
1651617840000|2022-05-03 22:44:00|180.26|177.46|180.34|177.54|180.34|177.54|180.26|177.46|0
1651617850000|2022-05-03 22:44:10|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651617880000|2022-05-03 22:44:40|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651617890000|2022-05-03 22:44:50|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1651617900000|2022-05-03 22:45:00|180.83|178.03|180.62|177.82|180.83|178.03|180.62|177.82|0
1651617910000|2022-05-03 22:45:10|180.55|177.75|180.69|177.89|180.69|177.89|180.55|177.75|0
1651617920000|2022-05-03 22:45:20|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651617930000|2022-05-03 22:45:30|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1651617950000|2022-05-03 22:45:50|180.97|178.17|180.97|178.17|180.97|178.17|180.97|178.17|0
1651617960000|2022-05-03 22:46:00|181.05|178.25|181.12|178.32|181.26|178.46|181.05|178.25|0
1651617970000|2022-05-03 22:46:10|181.26|178.46|181.26|178.46|181.26|178.46|181.26|178.46|0
1651617980000|2022-05-03 22:46:20|180.97|178.17|180.97|178.17|180.97|178.17|180.97|178.17|0
1651617990000|2022-05-03 22:46:30|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1651618000000|2022-05-03 22:46:40|180.76|177.96|180.69|177.89|180.76|177.96|180.69|177.89|0
1651618030000|2022-05-03 22:47:10|180.83|178.03|180.54|177.74|180.83|178.03|180.54|177.74|0
1651618040000|2022-05-03 22:47:20|180.4|177.6|180.4|177.6|180.4|177.6|180.4|177.6|0
1651618050000|2022-05-03 22:47:30|180.26|177.46|180.4|177.6|180.4|177.6|180.26|177.46|0
1651618070000|2022-05-03 22:47:50|180.48|177.68|180.48|177.68|180.48|177.68|180.48|177.68|0
1651618080000|2022-05-03 22:48:00|180.4|177.6|180.48|177.68|180.48|177.68|180.4|177.6|0
1651618090000|2022-05-03 22:48:10|180.54|177.74|180.4|177.6|180.54|177.74|180.4|177.6|0
1651618100000|2022-05-03 22:48:20|180.26|177.46|180.26|177.46|180.26|177.46|180.26|177.46|0
1651618110000|2022-05-03 22:48:30|180.4|177.6|180.4|177.6|180.4|177.6|180.4|177.6|0
1651618120000|2022-05-03 22:48:40|180.47|177.67|180.47|177.67|180.47|177.67|180.47|177.67|0
1651618130000|2022-05-03 22:48:50|180.54|177.74|180.62|177.82|180.62|177.82|180.54|177.74|0
1651618160000|2022-05-03 22:49:20|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651618170000|2022-05-03 22:49:30|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651618180000|2022-05-03 22:49:40|180.62|177.82|180.62|177.82|180.62|177.82|180.62|177.82|0
1651618190000|2022-05-03 22:49:50|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651618200000|2022-05-03 22:50:00|180.76|177.96|180.68|177.88|180.76|177.96|180.68|177.88|0
1651618210000|2022-05-03 22:50:10|180.83|178.03|180.68|177.88|180.83|178.03|180.68|177.88|0
1651618230000|2022-05-03 22:50:30|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651618310000|2022-05-03 22:51:50|180.68|177.88|180.68|177.88|180.68|177.88|180.54|177.74|0
1651618320000|2022-05-03 22:52:00|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651618330000|2022-05-03 22:52:10|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651618370000|2022-05-03 22:52:50|180.61|177.81|180.54|177.74|180.61|177.81|180.54|177.74|0
1651618400000|2022-05-03 22:53:20|180.61|177.81|180.68|177.88|180.68|177.88|180.61|177.81|0
1651618410000|2022-05-03 22:53:30|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651618420000|2022-05-03 22:53:40|180.82|178.02|180.82|178.02|180.82|178.02|180.82|178.02|0
1651618450000|2022-05-03 22:54:10|180.96|178.16|180.96|178.16|180.96|178.16|180.96|178.16|0
1651618470000|2022-05-03 22:54:30|180.9|178.1|180.9|178.1|180.9|178.1|180.9|178.1|0
1651618480000|2022-05-03 22:54:40|180.82|178.02|180.96|178.16|180.96|178.16|180.82|178.02|0
1651618490000|2022-05-03 22:54:50|180.9|178.1|180.82|178.02|180.9|178.1|180.82|178.02|0
1651618520000|2022-05-03 22:55:20|180.54|177.74|180.82|178.02|180.82|178.02|180.54|177.74|0
1651618530000|2022-05-03 22:55:30|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651618540000|2022-05-03 22:55:40|180.82|178.02|180.82|178.02|180.82|178.02|180.82|178.02|0
1651618550000|2022-05-03 22:55:50|180.96|178.16|180.96|178.16|180.96|178.16|180.96|178.16|0
1651618600000|2022-05-03 22:56:40|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651618620000|2022-05-03 22:57:00|180.96|178.16|181.1|178.3|181.1|178.3|180.96|178.16|0
1651618670000|2022-05-03 22:57:50|180.96|178.16|180.96|178.16|180.96|178.16|180.96|178.16|0
1651618680000|2022-05-03 22:58:00|181.1|178.3|181.03|178.23|181.1|178.3|181.03|178.23|0
1651618700000|2022-05-03 22:58:20|180.96|178.16|181.24|178.44|181.24|178.44|180.96|178.16|0
1651618730000|2022-05-03 22:58:50|181.32|178.52|181.32|178.52|181.32|178.52|181.32|178.52|0
1651618740000|2022-05-03 22:59:00|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651618750000|2022-05-03 22:59:10|181.39|178.59|181.46|178.66|181.53|178.73|181.24|178.44|0
1651618760000|2022-05-03 22:59:20|181.53|178.73|181.39|178.59|181.53|178.73|181.39|178.59|0
1651618770000|2022-05-03 22:59:30|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1651618780000|2022-05-03 22:59:40|181.67|178.87|181.67|178.87|181.67|178.87|181.67|178.87|0
1651618800000|2022-05-03 23:00:00|181.53|178.73|181.39|178.59|181.53|178.73|181.39|178.59|0
1651618810000|2022-05-03 23:00:10|181.53|178.73|181.81|179.01|181.81|179.01|181.53|178.73|0
1651618830000|2022-05-03 23:00:30|181.89|179.09|181.96|179.16|181.96|179.16|181.89|179.09|0
1651618840000|2022-05-03 23:00:40|182.1|179.3|181.96|179.16|182.1|179.3|181.96|179.16|0
1651618850000|2022-05-03 23:00:50|181.67|178.87|181.67|178.87|181.67|178.87|181.67|178.87|0
1651618860000|2022-05-03 23:01:00|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1651618870000|2022-05-03 23:01:10|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651618890000|2022-05-03 23:01:30|181.46|178.66|181.38|178.58|181.46|178.66|181.38|178.58|0
1651618900000|2022-05-03 23:01:40|181.24|178.44|181.38|178.58|181.38|178.58|181.24|178.44|0
1651618910000|2022-05-03 23:01:50|181.46|178.66|181.46|178.66|181.46|178.66|181.46|178.66|0
1651618920000|2022-05-03 23:02:00|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651618950000|2022-05-03 23:02:30|181.31|178.51|181.31|178.51|181.31|178.51|181.31|178.51|0
1651618960000|2022-05-03 23:02:40|181.38|178.58|181.31|178.51|181.38|178.58|181.31|178.51|0
1651618970000|2022-05-03 23:02:50|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651618990000|2022-05-03 23:03:10|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651619010000|2022-05-03 23:03:30|181.31|178.51|181.24|178.44|181.31|178.51|181.24|178.44|0
1651619020000|2022-05-03 23:03:40|181.17|178.37|181.1|178.3|181.17|178.37|181.1|178.3|0
1651619030000|2022-05-03 23:03:50|180.95|178.15|180.95|178.15|180.95|178.15|180.95|178.15|0
1651619080000|2022-05-03 23:04:40|181.03|178.23|180.95|178.15|181.1|178.3|180.95|178.15|0
1651619160000|2022-05-03 23:06:00|181.03|178.23|181.03|178.23|181.03|178.23|181.03|178.23|0
1651619180000|2022-05-03 23:06:20|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651619210000|2022-05-03 23:06:50|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651619220000|2022-05-03 23:07:00|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651619230000|2022-05-03 23:07:10|181.02|178.22|181.24|178.44|181.24|178.44|181.02|178.22|0
1651619240000|2022-05-03 23:07:20|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651619250000|2022-05-03 23:07:30|181.17|178.37|181.17|178.37|181.17|178.37|181.17|178.37|0
1651619260000|2022-05-03 23:07:40|181.23|178.43|181.23|178.43|181.23|178.43|181.23|178.43|0
1651619280000|2022-05-03 23:08:00|181.31|178.51|181.31|178.51|181.31|178.51|181.31|178.51|0
1651619290000|2022-05-03 23:08:10|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651619300000|2022-05-03 23:08:20|181.52|178.72|181.52|178.72|181.52|178.72|181.52|178.72|0
1651619310000|2022-05-03 23:08:30|181.45|178.65|181.45|178.65|181.45|178.65|181.45|178.65|0
1651619320000|2022-05-03 23:08:40|181.38|178.58|181.38|178.58|181.45|178.65|181.38|178.58|0
1651619330000|2022-05-03 23:08:50|181.45|178.65|181.38|178.58|181.45|178.65|181.38|178.58|0
1651619340000|2022-05-03 23:09:00|181.52|178.72|181.52|178.72|181.52|178.72|181.52|178.72|0
1651619350000|2022-05-03 23:09:10|181.59|178.79|181.66|178.86|181.66|178.86|181.59|178.79|0
1651619360000|2022-05-03 23:09:20|181.74|178.94|181.66|178.86|181.74|178.94|181.66|178.86|0
1651619370000|2022-05-03 23:09:30|181.8|179|181.8|179|181.8|179|181.8|179|0
1651619380000|2022-05-03 23:09:40|181.95|179.15|181.95|179.15|181.95|179.15|181.95|179.15|0
1651619390000|2022-05-03 23:09:50|181.66|178.86|181.66|178.86|181.66|178.86|181.52|178.72|0
1651619400000|2022-05-03 23:10:00|181.59|178.79|181.59|178.79|181.59|178.79|181.59|178.79|0
1651619420000|2022-05-03 23:10:20|181.66|178.86|181.66|178.86|181.66|178.86|181.66|178.86|0
1651619430000|2022-05-03 23:10:30|181.59|178.79|181.66|178.86|181.66|178.86|181.59|178.79|0
1651619450000|2022-05-03 23:10:50|180.95|178.15|180.95|178.15|180.95|178.15|180.95|178.15|0
1651619460000|2022-05-03 23:11:00|181.02|178.22|180.95|178.15|181.02|178.22|180.95|178.15|0
1651619470000|2022-05-03 23:11:10|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651619480000|2022-05-03 23:11:20|181.23|178.43|181.09|178.29|181.23|178.43|181.09|178.29|0
1651619490000|2022-05-03 23:11:30|181.23|178.43|181.23|178.43|181.23|178.43|181.23|178.43|0
1651619530000|2022-05-03 23:12:10|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651619540000|2022-05-03 23:12:20|181.23|178.43|181.23|178.43|181.23|178.43|181.23|178.43|0
1651619650000|2022-05-03 23:14:10|181.16|178.36|181.09|178.29|181.16|178.36|181.09|178.29|0
1651619670000|2022-05-03 23:14:30|181.16|178.36|181.23|178.43|181.23|178.43|181.16|178.36|0
1651619710000|2022-05-03 23:15:10|181.08|178.28|181.16|178.36|181.16|178.36|181.08|178.28|0
1651619720000|2022-05-03 23:15:20|181.23|178.43|181.23|178.43|181.23|178.43|181.23|178.43|0
1651619750000|2022-05-03 23:15:50|181.16|178.36|181.16|178.36|181.16|178.36|181.16|178.36|0
1651619760000|2022-05-03 23:16:00|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651619850000|2022-05-03 23:17:30|181.01|178.21|181.08|178.28|181.08|178.28|181.01|178.21|0
1651619860000|2022-05-03 23:17:40|181.16|178.36|181.16|178.36|181.16|178.36|181.16|178.36|0
1651619870000|2022-05-03 23:17:50|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651619880000|2022-05-03 23:18:00|180.94|178.14|180.94|178.14|180.94|178.14|180.94|178.14|0
1651619920000|2022-05-03 23:18:40|180.87|178.07|180.73|177.93|180.87|178.07|180.73|177.93|0
1651619930000|2022-05-03 23:18:50|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651619940000|2022-05-03 23:19:00|180.59|177.79|180.51|177.71|180.59|177.79|180.51|177.71|0
1651619950000|2022-05-03 23:19:10|180.94|178.14|180.94|178.14|180.94|178.14|180.94|178.14|0
1651619960000|2022-05-03 23:19:20|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651620000000|2022-05-03 23:20:00|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651620010000|2022-05-03 23:20:10|180.87|178.07|180.79|177.99|180.87|178.07|180.79|177.99|0
1651620040000|2022-05-03 23:20:40|180.73|177.93|180.79|177.99|180.79|177.99|180.73|177.93|0
1651620050000|2022-05-03 23:20:50|180.73|177.93|180.65|177.85|180.73|177.93|180.65|177.85|0
1651620070000|2022-05-03 23:21:10|180.58|177.78|180.65|177.85|180.65|177.85|180.51|177.71|0
1651620090000|2022-05-03 23:21:30|180.79|177.99|180.72|177.92|180.79|177.99|180.65|177.85|0
1651620100000|2022-05-03 23:21:40|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651620110000|2022-05-03 23:21:50|180.87|178.07|180.87|178.07|180.87|178.07|180.87|178.07|0
1651620120000|2022-05-03 23:22:00|180.79|177.99|180.87|178.07|180.93|178.13|180.79|177.99|0
1651620130000|2022-05-03 23:22:10|180.93|178.13|180.93|178.13|180.93|178.13|180.93|178.13|0
1651620150000|2022-05-03 23:22:30|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651620160000|2022-05-03 23:22:40|180.93|178.13|180.93|178.13|180.93|178.13|180.93|178.13|0
1651620170000|2022-05-03 23:22:50|181.08|178.28|181.08|178.28|181.08|178.28|181.01|178.21|0
1651620180000|2022-05-03 23:23:00|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651620190000|2022-05-03 23:23:10|181.08|178.28|180.93|178.13|181.08|178.28|180.93|178.13|0
1651620200000|2022-05-03 23:23:20|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651620210000|2022-05-03 23:23:30|180.93|178.13|181.08|178.28|181.08|178.28|180.93|178.13|0
1651620220000|2022-05-03 23:23:40|181.22|178.42|181.22|178.42|181.22|178.42|181.22|178.42|0
1651620380000|2022-05-03 23:26:20|180.93|178.13|180.93|178.13|180.93|178.13|180.93|178.13|0
1651620390000|2022-05-03 23:26:30|181.07|178.27|181.22|178.42|181.22|178.42|181.07|178.27|0
1651620400000|2022-05-03 23:26:40|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1651620410000|2022-05-03 23:26:50|181.21|178.41|181.21|178.41|181.21|178.41|181.21|178.41|0
1651620420000|2022-05-03 23:27:00|181.15|178.35|181.15|178.35|181.15|178.35|181.15|178.35|0
1651620430000|2022-05-03 23:27:10|181.21|178.41|181.07|178.27|181.21|178.41|181.07|178.27|0
1651620450000|2022-05-03 23:27:30|180.93|178.13|180.93|178.13|180.93|178.13|180.93|178.13|0
1651620500000|2022-05-03 23:28:20|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1651620520000|2022-05-03 23:28:40|181.21|178.41|181.21|178.41|181.21|178.41|181.21|178.41|0
1651620560000|2022-05-03 23:29:20|181.14|178.34|181.07|178.27|181.14|178.34|181.07|178.27|0
1651620570000|2022-05-03 23:29:30|181.14|178.34|181.14|178.34|181.14|178.34|181.14|178.34|0
1651620580000|2022-05-03 23:29:40|181.21|178.41|181.21|178.41|181.21|178.41|181.21|178.41|0
1651620600000|2022-05-03 23:30:00|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1651620610000|2022-05-03 23:30:10|181|178.2|181|178.2|181|178.2|181|178.2|0
1651620620000|2022-05-03 23:30:20|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1651620640000|2022-05-03 23:30:40|180.93|178.13|181.21|178.41|181.21|178.41|180.93|178.13|0
1651620720000|2022-05-03 23:32:00|181.35|178.55|181.35|178.55|181.35|178.55|181.35|178.55|0
1651620800000|2022-05-03 23:33:20|180.92|178.12|180.92|178.12|180.92|178.12|180.92|178.12|0
1651620810000|2022-05-03 23:33:30|180.5|177.7|180.64|177.84|180.64|177.84|180.5|177.7|0
1651620850000|2022-05-03 23:34:10|180.78|177.98|180.5|177.7|180.78|177.98|180.5|177.7|0
1651620860000|2022-05-03 23:34:20|180.49|177.69|180.49|177.69|180.49|177.69|180.49|177.69|0
1651620870000|2022-05-03 23:34:30|180.35|177.55|180.49|177.69|180.49|177.69|180.35|177.55|0
1651620880000|2022-05-03 23:34:40|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651620890000|2022-05-03 23:34:50|180.49|177.69|180.64|177.84|180.64|177.84|180.49|177.69|0
1651620920000|2022-05-03 23:35:20|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651620930000|2022-05-03 23:35:30|180.49|177.69|180.64|177.84|180.64|177.84|180.49|177.69|0
1651620940000|2022-05-03 23:35:40|180.78|177.98|180.85|178.05|180.85|178.05|180.78|177.98|0
1651620950000|2022-05-03 23:35:50|180.92|178.12|180.92|178.12|180.92|178.12|180.92|178.12|0
1651620980000|2022-05-03 23:36:20|181.06|178.26|181.06|178.26|181.06|178.26|181.06|178.26|0
1651621010000|2022-05-03 23:36:50|181.2|178.4|181.2|178.4|181.2|178.4|181.2|178.4|0
1651621020000|2022-05-03 23:37:00|181.06|178.26|181.06|178.26|181.06|178.26|181.06|178.26|0
1651621030000|2022-05-03 23:37:10|180.92|178.12|180.92|178.12|180.92|178.12|180.92|178.12|0
1651621070000|2022-05-03 23:37:50|180.78|177.98|180.78|177.98|180.78|177.98|180.78|177.98|0
1651621100000|2022-05-03 23:38:20|180.92|178.12|180.92|178.12|180.92|178.12|180.92|178.12|0
1651621110000|2022-05-03 23:38:30|180.78|177.98|180.78|177.98|180.78|177.98|180.78|177.98|0
1651621120000|2022-05-03 23:38:40|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651621140000|2022-05-03 23:39:00|180.85|178.05|180.85|178.05|180.85|178.05|180.85|178.05|0
1651621150000|2022-05-03 23:39:10|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651621160000|2022-05-03 23:39:20|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651621210000|2022-05-03 23:40:10|180.71|177.91|180.63|177.83|180.71|177.91|180.63|177.83|0
1651621250000|2022-05-03 23:40:50|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1651621260000|2022-05-03 23:41:00|180.77|177.97|180.85|178.05|180.85|178.05|180.77|177.97|0
1651621270000|2022-05-03 23:41:10|180.77|177.97|180.7|177.9|180.77|177.97|180.7|177.9|0
1651621290000|2022-05-03 23:41:30|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651621300000|2022-05-03 23:41:40|180.7|177.9|180.63|177.83|180.7|177.9|180.63|177.83|0
1651621310000|2022-05-03 23:41:50|180.77|177.97|180.7|177.9|180.77|177.97|180.7|177.9|0
1651621320000|2022-05-03 23:42:00|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651621330000|2022-05-03 23:42:10|180.49|177.69|180.63|177.83|180.63|177.83|180.49|177.69|0
1651621350000|2022-05-03 23:42:30|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1651621380000|2022-05-03 23:43:00|180.49|177.69|180.49|177.69|180.63|177.83|180.49|177.69|0
1651621390000|2022-05-03 23:43:10|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651621400000|2022-05-03 23:43:20|180.49|177.69|180.63|177.83|180.63|177.83|180.49|177.69|0
1651621440000|2022-05-03 23:44:00|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651621460000|2022-05-03 23:44:20|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651621490000|2022-05-03 23:44:50|180.7|177.9|180.77|177.97|180.77|177.97|180.7|177.9|0
1651621520000|2022-05-03 23:45:20|180.91|178.11|180.84|178.04|180.91|178.11|180.77|177.97|0
1651621530000|2022-05-03 23:45:30|180.77|177.97|180.84|178.04|180.84|178.04|180.77|177.97|0
1651621550000|2022-05-03 23:45:50|180.91|178.11|180.91|178.11|180.91|178.11|180.91|178.11|0
1651621590000|2022-05-03 23:46:30|180.98|178.18|181.05|178.25|181.05|178.25|180.98|178.18|0
1651621610000|2022-05-03 23:46:50|180.91|178.11|180.91|178.11|180.91|178.11|180.91|178.11|0
1651621630000|2022-05-03 23:47:10|180.84|178.04|180.84|178.04|180.84|178.04|180.84|178.04|0
1651621640000|2022-05-03 23:47:20|180.91|178.11|180.77|177.97|180.91|178.11|180.77|177.97|0
1651621670000|2022-05-03 23:47:50|180.7|177.9|180.62|177.82|180.7|177.9|180.62|177.82|0
1651621680000|2022-05-03 23:48:00|180.77|177.97|180.77|177.97|180.77|177.97|180.77|177.97|0
1651621690000|2022-05-03 23:48:10|180.62|177.82|180.62|177.82|180.62|177.82|180.62|177.82|0
1651621730000|2022-05-03 23:48:50|180.34|177.54|179.99|177.19|180.34|177.54|179.91|177.11|0
1651621740000|2022-05-03 23:49:00|179.91|177.11|179.77|176.97|179.91|177.11|179.77|176.97|0
1651621750000|2022-05-03 23:49:10|179.49|176.69|179.49|176.69|179.49|176.69|179.49|176.69|0
1651621760000|2022-05-03 23:49:20|179.34|176.54|179.34|176.54|179.34|176.54|179.34|176.54|0
1651621770000|2022-05-03 23:49:30|179.42|176.62|179.49|176.69|179.49|176.69|179.42|176.62|0
1651621780000|2022-05-03 23:49:40|179.48|176.68|179.63|176.83|179.63|176.83|179.48|176.68|0
1651621790000|2022-05-03 23:49:50|179.42|176.62|179.48|176.68|179.48|176.68|179.42|176.62|0
1651621800000|2022-05-03 23:50:00|179.42|176.62|179.06|176.26|179.42|176.62|179.06|176.26|0
1651621810000|2022-05-03 23:50:10|179.2|176.4|179.34|176.54|179.34|176.54|179.2|176.4|0
1651621820000|2022-05-03 23:50:20|179.2|176.4|179.2|176.4|179.2|176.4|179.2|176.4|0
1651621830000|2022-05-03 23:50:30|179.34|176.54|179.48|176.68|179.48|176.68|179.34|176.54|0
1651621840000|2022-05-03 23:50:40|179.34|176.54|178.63|175.83|179.34|176.54|178.63|175.83|0
1651621860000|2022-05-03 23:51:00|178.78|175.98|178.92|176.12|178.92|176.12|178.78|175.98|0
1651621870000|2022-05-03 23:51:10|179.06|176.26|179.34|176.54|179.34|176.54|179.06|176.26|0
1651621880000|2022-05-03 23:51:20|179.48|176.68|180.05|177.25|180.05|177.25|179.48|176.68|0
1651621890000|2022-05-03 23:51:30|179.91|177.11|179.91|177.11|179.91|177.11|179.91|177.11|0
1651621900000|2022-05-03 23:51:40|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651621920000|2022-05-03 23:52:00|179.91|177.11|179.91|177.11|179.91|177.11|179.91|177.11|0
1651621940000|2022-05-03 23:52:20|179.84|177.04|180.05|177.25|180.05|177.25|179.84|177.04|0
1651621950000|2022-05-03 23:52:30|179.84|177.04|179.91|177.11|179.91|177.11|179.84|177.04|0
1651621960000|2022-05-03 23:52:40|179.84|177.04|179.91|177.11|179.91|177.11|179.84|177.04|0
1651621980000|2022-05-03 23:53:00|180.05|177.25|179.98|177.18|180.05|177.25|179.98|177.18|0
1651621990000|2022-05-03 23:53:10|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651622030000|2022-05-03 23:53:50|179.98|177.18|179.91|177.11|179.98|177.18|179.91|177.11|0
1651622050000|2022-05-03 23:54:10|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1651622070000|2022-05-03 23:54:30|179.84|177.04|179.91|177.11|179.91|177.11|179.84|177.04|0
1651622080000|2022-05-03 23:54:40|179.84|177.04|179.91|177.11|179.91|177.11|179.84|177.04|0
1651622090000|2022-05-03 23:54:50|179.98|177.18|180.05|177.25|180.05|177.25|179.98|177.18|0
1651622100000|2022-05-03 23:55:00|179.98|177.18|180.05|177.25|180.05|177.25|179.98|177.18|0
1651622110000|2022-05-03 23:55:10|180.33|177.53|180.33|177.53|180.33|177.53|180.33|177.53|0
1651622120000|2022-05-03 23:55:20|180.47|177.67|180.55|177.75|180.55|177.75|180.47|177.67|0
1651622130000|2022-05-03 23:55:30|180.62|177.82|180.61|177.81|180.62|177.82|180.61|177.81|0
1651622150000|2022-05-03 23:55:50|180.47|177.67|180.33|177.53|180.47|177.67|180.33|177.53|0
1651622170000|2022-05-03 23:56:10|180.19|177.39|180.19|177.39|180.19|177.39|180.19|177.39|0
1651622180000|2022-05-03 23:56:20|180.33|177.53|180.33|177.53|180.33|177.53|180.33|177.53|0
1651622190000|2022-05-03 23:56:30|180.26|177.46|180.26|177.46|180.26|177.46|180.26|177.46|0
1651622200000|2022-05-03 23:56:40|180.33|177.53|180.33|177.53|180.33|177.53|180.33|177.53|0
1651622210000|2022-05-03 23:56:50|180.47|177.67|180.47|177.67|180.47|177.67|180.47|177.67|0
1651622240000|2022-05-03 23:57:20|180.61|177.81|180.47|177.67|180.61|177.81|180.47|177.67|0
1651622280000|2022-05-03 23:58:00|180.19|177.39|180.19|177.39|180.19|177.39|180.19|177.39|0
1651622290000|2022-05-03 23:58:10|180.04|177.24|179.9|177.1|180.04|177.24|179.9|177.1|0
1651622300000|2022-05-03 23:58:20|179.83|177.03|180.04|177.24|180.04|177.24|179.83|177.03|0
1651622310000|2022-05-03 23:58:30|180.12|177.32|180.04|177.24|180.12|177.32|180.04|177.24|0
1651622320000|2022-05-03 23:58:40|179.97|177.17|179.97|177.17|179.97|177.17|179.97|177.17|0
1651622330000|2022-05-03 23:58:50|180.04|177.24|179.97|177.17|180.12|177.32|179.97|177.17|0
1651622340000|2022-05-03 23:59:00|180.04|177.24|180.33|177.53|180.33|177.53|180.04|177.24|0
1651622360000|2022-05-03 23:59:20|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651622370000|2022-05-03 23:59:30|180.26|177.46|180.04|177.24|180.33|177.53|180.04|177.24|0
1651622380000|2022-05-03 23:59:40|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651622390000|2022-05-03 23:59:50|180.04|177.24|179.9|177.1|180.04|177.24|179.9|177.1|0
1651622400000|2022-05-04 00:00:00|180.04|177.24|180.33|177.53|180.33|177.53|180.04|177.24|0
1651622430000|2022-05-04 00:00:30|180.4|177.6|180.33|177.53|180.4|177.6|180.33|177.53|0
1651622440000|2022-05-04 00:00:40|180.4|177.6|180.18|177.38|180.4|177.6|180.18|177.38|0
1651622450000|2022-05-04 00:00:50|180.04|177.24|180.04|177.24|180.04|177.24|180.04|177.24|0
1651622460000|2022-05-04 00:01:00|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651622470000|2022-05-04 00:01:10|180.04|177.24|179.9|177.1|180.04|177.24|179.9|177.1|0
1651622480000|2022-05-04 00:01:20|180.04|177.24|180.04|177.24|180.04|177.24|180.04|177.24|0
1651622490000|2022-05-04 00:01:30|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651622520000|2022-05-04 00:02:00|180.26|177.46|180.32|177.52|180.32|177.52|180.26|177.46|0
1651622530000|2022-05-04 00:02:10|180.47|177.67|180.47|177.67|180.47|177.67|180.47|177.67|0
1651622540000|2022-05-04 00:02:20|180.04|177.24|180.04|177.24|180.04|177.24|180.04|177.24|0
1651622570000|2022-05-04 00:02:50|180.32|177.52|180.18|177.38|180.32|177.52|180.18|177.38|0
1651622580000|2022-05-04 00:03:00|180.25|177.45|180.18|177.38|180.25|177.45|180.18|177.38|0
1651622590000|2022-05-04 00:03:10|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651622600000|2022-05-04 00:03:20|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651622640000|2022-05-04 00:04:00|180.04|177.24|179.9|177.1|180.04|177.24|179.9|177.1|0
1651622660000|2022-05-04 00:04:20|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651622670000|2022-05-04 00:04:30|180.04|177.24|180.04|177.24|180.04|177.24|180.04|177.24|0
1651622680000|2022-05-04 00:04:40|180.18|177.38|180.32|177.52|180.32|177.52|180.18|177.38|0
1651622700000|2022-05-04 00:05:00|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651622730000|2022-05-04 00:05:30|180.32|177.52|180.04|177.24|180.32|177.52|180.04|177.24|0
1651622770000|2022-05-04 00:06:10|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651622780000|2022-05-04 00:06:20|180.32|177.52|180.18|177.38|180.32|177.52|180.18|177.38|0
1651622800000|2022-05-04 00:06:40|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651622810000|2022-05-04 00:06:50|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651622820000|2022-05-04 00:07:00|179.82|177.02|179.89|177.09|179.89|177.09|179.82|177.02|0
1651622830000|2022-05-04 00:07:10|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651622850000|2022-05-04 00:07:30|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651622860000|2022-05-04 00:07:40|180.11|177.31|180.11|177.31|180.11|177.31|180.11|177.31|0
1651622870000|2022-05-04 00:07:50|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651622880000|2022-05-04 00:08:00|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651622920000|2022-05-04 00:08:40|179.75|176.95|179.75|176.95|179.75|176.95|179.75|176.95|0
1651622930000|2022-05-04 00:08:50|179.82|177.02|179.75|176.95|179.82|177.02|179.75|176.95|0
1651622940000|2022-05-04 00:09:00|179.61|176.81|179.61|176.81|179.75|176.95|179.61|176.81|0
1651622950000|2022-05-04 00:09:10|179.46|176.66|179.46|176.66|179.46|176.66|179.46|176.66|0
1651622990000|2022-05-04 00:09:50|179.54|176.74|179.32|176.52|179.54|176.74|179.32|176.52|0
1651623010000|2022-05-04 00:10:10|179.4|176.6|179.46|176.66|179.46|176.66|179.4|176.6|0
1651623020000|2022-05-04 00:10:20|179.61|176.81|179.6|176.8|179.61|176.81|179.6|176.8|0
1651623030000|2022-05-04 00:10:30|179.46|176.66|179.6|176.8|179.6|176.8|179.46|176.66|0
1651623040000|2022-05-04 00:10:40|179.46|176.66|179.46|176.66|179.46|176.66|179.46|176.66|0
1651623050000|2022-05-04 00:10:50|179.6|176.8|179.46|176.66|179.6|176.8|179.46|176.66|0
1651623060000|2022-05-04 00:11:00|179.54|176.74|179.6|176.8|179.6|176.8|179.54|176.74|0
1651623070000|2022-05-04 00:11:10|179.46|176.66|179.04|176.24|179.46|176.66|179.04|176.24|0
1651623080000|2022-05-04 00:11:20|178.9|176.1|178.61|175.81|178.9|176.1|178.61|175.81|0
1651623090000|2022-05-04 00:11:30|178.55|175.75|178.75|175.95|178.75|175.95|178.55|175.75|0
1651623100000|2022-05-04 00:11:40|178.69|175.89|178.61|175.81|178.75|175.95|178.61|175.81|0
1651623110000|2022-05-04 00:11:50|178.75|175.95|178.75|175.95|178.75|175.95|178.75|175.95|0
1651623120000|2022-05-04 00:12:00|178.69|175.89|178.75|175.95|178.75|175.95|178.61|175.81|0
1651623130000|2022-05-04 00:12:10|178.83|176.03|178.83|176.03|178.89|176.09|178.83|176.03|0
1651623140000|2022-05-04 00:12:20|178.61|175.81|178.47|175.67|178.61|175.81|178.47|175.67|0
1651623150000|2022-05-04 00:12:30|178.61|175.81|178.61|175.81|178.61|175.81|178.47|175.67|0
1651623160000|2022-05-04 00:12:40|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1651623170000|2022-05-04 00:12:50|178.61|175.81|178.61|175.81|178.61|175.81|178.47|175.67|0
1651623180000|2022-05-04 00:13:00|178.75|175.95|178.83|176.03|178.83|176.03|178.75|175.95|0
1651623190000|2022-05-04 00:13:10|178.89|176.09|178.89|176.09|178.89|176.09|178.89|176.09|0
1651623200000|2022-05-04 00:13:20|179.04|176.24|178.89|176.09|179.04|176.24|178.89|176.09|0
1651623210000|2022-05-04 00:13:30|178.97|176.17|178.89|176.09|179.04|176.24|178.89|176.09|0
1651623220000|2022-05-04 00:13:40|179.03|176.23|179.03|176.23|179.03|176.23|179.03|176.23|0
1651623230000|2022-05-04 00:13:50|179.18|176.38|179.11|176.31|179.18|176.38|179.11|176.31|0
1651623240000|2022-05-04 00:14:00|179.03|176.23|179.03|176.23|179.03|176.23|178.89|176.09|0
1651623250000|2022-05-04 00:14:10|179.18|176.38|179.03|176.23|179.18|176.38|179.03|176.23|0
1651623260000|2022-05-04 00:14:20|179.18|176.38|179.18|176.38|179.18|176.38|179.18|176.38|0
1651623270000|2022-05-04 00:14:30|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651623290000|2022-05-04 00:14:50|179.46|176.66|179.46|176.66|179.46|176.66|179.46|176.66|0
1651623300000|2022-05-04 00:15:00|179.39|176.59|179.74|176.94|179.74|176.94|179.39|176.59|0
1651623310000|2022-05-04 00:15:10|179.88|177.08|179.88|177.08|179.88|177.08|179.88|177.08|0
1651623320000|2022-05-04 00:15:20|180.03|177.23|180.31|177.51|180.31|177.51|180.03|177.23|0
1651623330000|2022-05-04 00:15:30|180.24|177.44|180.17|177.37|180.24|177.44|180.17|177.37|0
1651623340000|2022-05-04 00:15:40|180.03|177.23|179.88|177.08|180.03|177.23|179.74|176.94|0
1651623350000|2022-05-04 00:15:50|180.02|177.22|179.88|177.08|180.02|177.22|179.88|177.08|0
1651623360000|2022-05-04 00:16:00|179.74|176.94|179.88|177.08|179.88|177.08|179.74|176.94|0
1651623370000|2022-05-04 00:16:10|180.02|177.22|180.02|177.22|180.02|177.22|180.02|177.22|0
1651623380000|2022-05-04 00:16:20|179.96|177.16|179.96|177.16|180.02|177.22|179.96|177.16|0
1651623390000|2022-05-04 00:16:30|180.02|177.22|180.02|177.22|180.02|177.22|179.88|177.08|0
1651623400000|2022-05-04 00:16:40|179.96|177.16|179.88|177.08|179.96|177.16|179.88|177.08|0
1651623420000|2022-05-04 00:17:00|179.74|176.94|179.81|177.01|179.88|177.08|179.74|176.94|0
1651623430000|2022-05-04 00:17:10|179.88|177.08|179.74|176.94|179.88|177.08|179.74|176.94|0
1651623440000|2022-05-04 00:17:20|179.6|176.8|179.31|176.51|179.6|176.8|179.31|176.51|0
1651623450000|2022-05-04 00:17:30|179.46|176.66|179.39|176.59|179.46|176.66|179.39|176.59|0
1651623460000|2022-05-04 00:17:40|179.31|176.51|179.46|176.66|179.46|176.66|179.31|176.51|0
1651623480000|2022-05-04 00:18:00|179.31|176.51|179.31|176.51|179.31|176.51|179.31|176.51|0
1651623490000|2022-05-04 00:18:10|179.17|176.37|179.1|176.3|179.17|176.37|179.1|176.3|0
1651623500000|2022-05-04 00:18:20|179.17|176.37|179.31|176.51|179.31|176.51|179.17|176.37|0
1651623510000|2022-05-04 00:18:30|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651623520000|2022-05-04 00:18:40|179.6|176.8|179.67|176.87|179.67|176.87|179.6|176.8|0
1651623530000|2022-05-04 00:18:50|179.74|176.94|179.74|176.94|179.74|176.94|179.74|176.94|0
1651623540000|2022-05-04 00:19:00|179.6|176.8|179.6|176.8|179.67|176.87|179.6|176.8|0
1651623550000|2022-05-04 00:19:10|179.67|176.87|179.74|176.94|179.74|176.94|179.6|176.8|0
1651623610000|2022-05-04 00:20:10|180.02|177.22|180.02|177.22|180.09|177.29|180.02|177.22|0
1651623620000|2022-05-04 00:20:20|180.09|177.29|180.45|177.65|180.45|177.65|180.09|177.29|0
1651623630000|2022-05-04 00:20:30|180.3|177.5|180.38|177.58|180.38|177.58|180.3|177.5|0
1651623640000|2022-05-04 00:20:40|180.45|177.65|180.45|177.65|180.45|177.65|180.45|177.65|0
1651623650000|2022-05-04 00:20:50|180.3|177.5|180.16|177.36|180.3|177.5|180.16|177.36|0
1651623660000|2022-05-04 00:21:00|180.09|177.29|179.95|177.15|180.09|177.29|179.95|177.15|0
1651623670000|2022-05-04 00:21:10|179.88|177.08|179.88|177.08|179.88|177.08|179.88|177.08|0
1651623680000|2022-05-04 00:21:20|179.74|176.94|179.74|176.94|179.74|176.94|179.74|176.94|0
1651623690000|2022-05-04 00:21:30|179.88|177.08|180.02|177.22|180.02|177.22|179.88|177.08|0
1651623700000|2022-05-04 00:21:40|180.09|177.29|180.09|177.29|180.09|177.29|180.09|177.29|0
1651623710000|2022-05-04 00:21:50|180.02|177.22|180.02|177.22|180.02|177.22|180.02|177.22|0
1651623720000|2022-05-04 00:22:00|180.09|177.29|180.3|177.5|180.3|177.5|180.09|177.29|0
1651623730000|2022-05-04 00:22:10|180.38|177.58|180.38|177.58|180.38|177.58|180.38|177.58|0
1651623740000|2022-05-04 00:22:20|180.44|177.64|180.44|177.64|180.52|177.72|180.44|177.64|0
1651623750000|2022-05-04 00:22:30|180.52|177.72|180.59|177.79|180.59|177.79|180.52|177.72|0
1651623770000|2022-05-04 00:22:50|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651623780000|2022-05-04 00:23:00|180.59|177.79|180.59|177.79|180.59|177.79|180.52|177.72|0
1651623790000|2022-05-04 00:23:10|180.66|177.86|180.52|177.72|180.66|177.86|180.52|177.72|0
1651623800000|2022-05-04 00:23:20|180.44|177.64|180.44|177.64|180.44|177.64|180.38|177.58|0
1651623810000|2022-05-04 00:23:30|180.59|177.79|180.59|177.79|180.59|177.79|180.59|177.79|0
1651623820000|2022-05-04 00:23:40|180.66|177.86|180.66|177.86|180.66|177.86|180.66|177.86|0
1651623830000|2022-05-04 00:23:50|180.59|177.79|180.58|177.78|180.59|177.79|180.58|177.78|0
1651623840000|2022-05-04 00:24:00|180.52|177.72|180.58|177.78|180.58|177.78|180.52|177.72|0
1651623860000|2022-05-04 00:24:20|180.66|177.86|180.66|177.86|180.66|177.86|180.66|177.86|0
1651623880000|2022-05-04 00:24:40|180.73|177.93|180.73|177.93|180.73|177.93|180.73|177.93|0
1651623890000|2022-05-04 00:24:50|180.87|178.07|180.87|178.07|180.87|178.07|180.87|178.07|0
1651623900000|2022-05-04 00:25:00|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651623910000|2022-05-04 00:25:10|180.87|178.07|180.87|178.07|180.87|178.07|180.73|177.93|0
1651623930000|2022-05-04 00:25:30|180.73|177.93|180.73|177.93|180.73|177.93|180.73|177.93|0
1651623940000|2022-05-04 00:25:40|180.66|177.86|180.58|177.78|180.73|177.93|180.58|177.78|0
1651623950000|2022-05-04 00:25:50|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651623960000|2022-05-04 00:26:00|180.3|177.5|180.44|177.64|180.51|177.71|180.3|177.5|0
1651623980000|2022-05-04 00:26:20|180.51|177.71|180.44|177.64|180.51|177.71|180.44|177.64|0
1651623990000|2022-05-04 00:26:30|180.37|177.57|180.3|177.5|180.37|177.57|180.3|177.5|0
1651624000000|2022-05-04 00:26:40|180.16|177.36|180.58|177.78|180.58|177.78|180.16|177.36|0
1651624010000|2022-05-04 00:26:50|180.72|177.92|180.8|178|180.8|178|180.72|177.92|0
1651624020000|2022-05-04 00:27:00|180.87|178.07|180.8|178|180.87|178.07|180.72|177.92|0
1651624030000|2022-05-04 00:27:10|180.72|177.92|180.72|177.92|180.72|177.92|180.72|177.92|0
1651624040000|2022-05-04 00:27:20|180.58|177.78|180.58|177.78|180.58|177.78|180.58|177.78|0
1651624050000|2022-05-04 00:27:30|180.72|177.92|180.87|178.07|180.87|178.07|180.72|177.92|0
1651624060000|2022-05-04 00:27:40|180.94|178.14|181.01|178.21|181.01|178.21|180.94|178.14|0
1651624070000|2022-05-04 00:27:50|180.87|178.07|181.01|178.21|181.01|178.21|180.87|178.07|0
1651624080000|2022-05-04 00:28:00|181.15|178.35|181.15|178.35|181.15|178.35|181.15|178.35|0
1651624090000|2022-05-04 00:28:10|181.01|178.21|180.94|178.14|181.01|178.21|180.94|178.14|0
1651624100000|2022-05-04 00:28:20|181.01|178.21|181.15|178.35|181.15|178.35|181.01|178.21|0
1651624110000|2022-05-04 00:28:30|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651624130000|2022-05-04 00:28:50|181.08|178.28|181.01|178.21|181.08|178.28|181.01|178.21|0
1651624140000|2022-05-04 00:29:00|180.86|178.06|180.86|178.06|180.86|178.06|180.86|178.06|0
1651624170000|2022-05-04 00:29:30|180.8|178|180.65|177.85|180.86|178.06|180.65|177.85|0
1651624180000|2022-05-04 00:29:40|180.58|177.78|180.72|177.92|180.72|177.92|180.58|177.78|0
1651624190000|2022-05-04 00:29:50|180.8|178|180.8|178|180.8|178|180.8|178|0
1651624200000|2022-05-04 00:30:00|180.79|177.99|180.86|178.06|180.86|178.06|180.79|177.99|0
1651624300000|2022-05-04 00:31:40|181|178.2|181|178.2|181|178.2|181|178.2|0
1651624330000|2022-05-04 00:32:10|181.15|178.35|181.15|178.35|181.15|178.35|181.15|178.35|0
1651624360000|2022-05-04 00:32:40|181|178.2|181|178.2|181|178.2|180.86|178.06|0
1651624380000|2022-05-04 00:33:00|181.08|178.28|180.93|178.13|181.08|178.28|180.93|178.13|0
1651624390000|2022-05-04 00:33:10|180.86|178.06|180.86|178.06|180.86|178.06|180.86|178.06|0
1651624410000|2022-05-04 00:33:30|180.72|177.92|180.72|177.92|180.72|177.92|180.72|177.92|0
1651624430000|2022-05-04 00:33:50|180.65|177.85|180.72|177.92|180.72|177.92|180.65|177.85|0
1651624450000|2022-05-04 00:34:10|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651624470000|2022-05-04 00:34:30|180.65|177.85|180.57|177.77|180.72|177.92|180.57|177.77|0
1651624480000|2022-05-04 00:34:40|180.72|177.92|180.57|177.77|180.72|177.92|180.57|177.77|0
1651624500000|2022-05-04 00:35:00|180.72|177.92|180.72|177.92|180.72|177.92|180.57|177.77|0
1651624530000|2022-05-04 00:35:30|180.86|178.06|180.72|177.92|180.86|178.06|180.72|177.92|0
1651624540000|2022-05-04 00:35:40|180.71|177.91|180.71|177.91|180.71|177.91|180.71|177.91|0
1651624610000|2022-05-04 00:36:50|180.57|177.77|180.57|177.77|180.57|177.77|180.57|177.77|0
1651624620000|2022-05-04 00:37:00|180.29|177.49|180.14|177.34|180.29|177.49|180.14|177.34|0
1651624630000|2022-05-04 00:37:10|180|177.2|180.14|177.34|180.14|177.34|180|177.2|0
1651624640000|2022-05-04 00:37:20|180.08|177.28|180.14|177.34|180.14|177.34|180.08|177.28|0
1651624660000|2022-05-04 00:37:40|180.29|177.49|180.22|177.42|180.29|177.49|180.22|177.42|0
1651624670000|2022-05-04 00:37:50|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651624680000|2022-05-04 00:38:00|180.22|177.42|180.22|177.42|180.22|177.42|180.22|177.42|0
1651624690000|2022-05-04 00:38:10|180.14|177.34|180.29|177.49|180.29|177.49|180.14|177.34|0
1651624700000|2022-05-04 00:38:20|180.22|177.42|180.14|177.34|180.29|177.49|180.14|177.34|0
1651624720000|2022-05-04 00:38:40|180.29|177.49|180.28|177.48|180.29|177.49|180.28|177.48|0
1651624730000|2022-05-04 00:38:50|180.43|177.63|180.43|177.63|180.43|177.63|180.43|177.63|0
1651624760000|2022-05-04 00:39:20|180.28|177.48|180.28|177.48|180.28|177.48|180.28|177.48|0
1651624770000|2022-05-04 00:39:30|180.36|177.56|180.36|177.56|180.36|177.56|180.36|177.56|0
1651624780000|2022-05-04 00:39:40|180.28|177.48|180.28|177.48|180.28|177.48|180.28|177.48|0
1651624790000|2022-05-04 00:39:50|180.43|177.63|180.43|177.63|180.43|177.63|180.43|177.63|0
1651624800000|2022-05-04 00:40:00|180.28|177.48|180.14|177.34|180.28|177.48|180.14|177.34|0
1651624820000|2022-05-04 00:40:20|180|177.2|180|177.2|180|177.2|180|177.2|0
1651624830000|2022-05-04 00:40:30|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651624840000|2022-05-04 00:40:40|180|177.2|180|177.2|180|177.2|180|177.2|0
1651624850000|2022-05-04 00:40:50|179.86|177.06|179.57|176.77|179.86|177.06|179.57|176.77|0
1651624870000|2022-05-04 00:41:10|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651624880000|2022-05-04 00:41:20|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651624890000|2022-05-04 00:41:30|179.71|176.91|179.71|176.91|179.79|176.99|179.71|176.91|0
1651624900000|2022-05-04 00:41:40|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651624910000|2022-05-04 00:41:50|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651624920000|2022-05-04 00:42:00|179.65|176.85|179.71|176.91|179.71|176.91|179.57|176.77|0
1651624940000|2022-05-04 00:42:20|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651624950000|2022-05-04 00:42:30|180|177.2|180|177.2|180|177.2|180|177.2|0
1651624960000|2022-05-04 00:42:40|179.93|177.13|180|177.2|180|177.2|179.93|177.13|0
1651624980000|2022-05-04 00:43:00|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651625000000|2022-05-04 00:43:20|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651625010000|2022-05-04 00:43:30|179.85|177.05|180.14|177.34|180.14|177.34|179.85|177.05|0
1651625020000|2022-05-04 00:43:40|180.28|177.48|180.42|177.62|180.42|177.62|180.28|177.48|0
1651625030000|2022-05-04 00:43:50|180.35|177.55|180.42|177.62|180.42|177.62|180.35|177.55|0
1651625040000|2022-05-04 00:44:00|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651625050000|2022-05-04 00:44:10|180.64|177.84|180.85|178.05|180.85|178.05|180.64|177.84|0
1651625060000|2022-05-04 00:44:20|180.92|178.12|180.78|177.98|180.92|178.12|180.78|177.98|0
1651625070000|2022-05-04 00:44:30|180.71|177.91|180.71|177.91|180.78|177.98|180.71|177.91|0
1651625080000|2022-05-04 00:44:40|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651625100000|2022-05-04 00:45:00|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651625120000|2022-05-04 00:45:20|180.28|177.48|180.28|177.48|180.28|177.48|180.28|177.48|0
1651625130000|2022-05-04 00:45:30|180.14|177.34|179.99|177.19|180.14|177.34|179.99|177.19|0
1651625140000|2022-05-04 00:45:40|179.85|177.05|179.71|176.91|179.85|177.05|179.71|176.91|0
1651625150000|2022-05-04 00:45:50|179.64|176.84|179.5|176.7|179.64|176.84|179.5|176.7|0
1651625160000|2022-05-04 00:46:00|179.43|176.63|179.43|176.63|179.5|176.7|179.43|176.63|0
1651625170000|2022-05-04 00:46:10|179.57|176.77|179.5|176.7|179.57|176.77|179.43|176.63|0
1651625180000|2022-05-04 00:46:20|179.43|176.63|179.57|176.77|179.57|176.77|179.43|176.63|0
1651625190000|2022-05-04 00:46:30|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651625210000|2022-05-04 00:46:50|179.64|176.84|179.71|176.91|179.71|176.91|179.64|176.84|0
1651625220000|2022-05-04 00:47:00|179.57|176.77|179.42|176.62|179.57|176.77|179.42|176.62|0
1651625230000|2022-05-04 00:47:10|179.57|176.77|179.71|176.91|179.71|176.91|179.57|176.77|0
1651625240000|2022-05-04 00:47:20|179.57|176.77|179.57|176.77|179.57|176.77|179.57|176.77|0
1651625270000|2022-05-04 00:47:50|179.42|176.62|179.57|176.77|179.57|176.77|179.42|176.62|0
1651625290000|2022-05-04 00:48:10|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651625300000|2022-05-04 00:48:20|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651625310000|2022-05-04 00:48:30|179.71|176.91|179.56|176.76|179.71|176.91|179.56|176.76|0
1651625320000|2022-05-04 00:48:40|179.71|176.91|179.78|176.98|179.78|176.98|179.71|176.91|0
1651625330000|2022-05-04 00:48:50|179.71|176.91|179.78|176.98|179.78|176.98|179.71|176.91|0
1651625340000|2022-05-04 00:49:00|179.71|176.91|179.85|177.05|179.85|177.05|179.71|176.91|0
1651625350000|2022-05-04 00:49:10|180.13|177.33|180.13|177.33|180.13|177.33|180.13|177.33|0
1651625360000|2022-05-04 00:49:20|180.27|177.47|180.27|177.47|180.42|177.62|180.27|177.47|0
1651625370000|2022-05-04 00:49:30|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651625380000|2022-05-04 00:49:40|180.27|177.47|180.42|177.62|180.42|177.62|180.27|177.47|0
1651625390000|2022-05-04 00:49:50|180.35|177.55|180.27|177.47|180.35|177.55|180.27|177.47|0
1651625400000|2022-05-04 00:50:00|180.35|177.55|180.27|177.47|180.42|177.62|180.27|177.47|0
1651625410000|2022-05-04 00:50:10|180.42|177.62|180.41|177.61|180.42|177.62|180.41|177.61|0
1651625420000|2022-05-04 00:50:20|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651625430000|2022-05-04 00:50:30|180.41|177.61|180.41|177.61|180.41|177.61|180.27|177.47|0
1651625440000|2022-05-04 00:50:40|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651625450000|2022-05-04 00:50:50|180.13|177.33|180.13|177.33|180.13|177.33|180.13|177.33|0
1651625460000|2022-05-04 00:51:00|180.27|177.47|180.13|177.33|180.27|177.47|180.13|177.33|0
1651625470000|2022-05-04 00:51:10|180.27|177.47|180.41|177.61|180.41|177.61|180.27|177.47|0
1651625490000|2022-05-04 00:51:30|180.56|177.76|180.63|177.83|180.63|177.83|180.56|177.76|0
1651625500000|2022-05-04 00:51:40|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1651625520000|2022-05-04 00:52:00|180.84|178.04|180.77|177.97|180.84|178.04|180.77|177.97|0
1651625530000|2022-05-04 00:52:10|180.84|178.04|180.84|178.04|180.84|178.04|180.7|177.9|0
1651625540000|2022-05-04 00:52:20|180.98|178.18|180.98|178.18|180.98|178.18|180.98|178.18|0
1651625550000|2022-05-04 00:52:30|180.84|178.04|180.98|178.18|180.98|178.18|180.84|178.04|0
1651625560000|2022-05-04 00:52:40|181.12|178.32|180.98|178.18|181.12|178.32|180.98|178.18|0
1651625580000|2022-05-04 00:53:00|180.84|178.04|180.98|178.18|180.98|178.18|180.84|178.04|0
1651625590000|2022-05-04 00:53:10|180.91|178.11|180.91|178.11|180.91|178.11|180.91|178.11|0
1651625600000|2022-05-04 00:53:20|180.84|178.04|180.98|178.18|180.98|178.18|180.84|178.04|0
1651625630000|2022-05-04 00:53:50|180.84|178.04|180.84|178.04|180.84|178.04|180.84|178.04|0
1651625660000|2022-05-04 00:54:20|180.77|177.97|180.7|177.9|180.77|177.97|180.7|177.9|0
1651625670000|2022-05-04 00:54:30|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1651625720000|2022-05-04 00:55:20|180.84|178.04|180.84|178.04|180.84|178.04|180.84|178.04|0
1651625740000|2022-05-04 00:55:40|180.77|177.97|180.69|177.89|180.77|177.97|180.69|177.89|0
1651625750000|2022-05-04 00:55:50|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651625760000|2022-05-04 00:56:00|180.41|177.61|180.55|177.75|180.55|177.75|180.41|177.61|0
1651625770000|2022-05-04 00:56:10|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651625780000|2022-05-04 00:56:20|180.55|177.75|180.48|177.68|180.55|177.75|180.41|177.61|0
1651625790000|2022-05-04 00:56:30|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651625800000|2022-05-04 00:56:40|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651625820000|2022-05-04 00:57:00|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651625830000|2022-05-04 00:57:10|180.34|177.54|180.41|177.61|180.41|177.61|180.27|177.47|0
1651625840000|2022-05-04 00:57:20|180.34|177.54|180.41|177.61|180.41|177.61|180.34|177.54|0
1651625850000|2022-05-04 00:57:30|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651625860000|2022-05-04 00:57:40|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651625870000|2022-05-04 00:57:50|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651625880000|2022-05-04 00:58:00|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1651625890000|2022-05-04 00:58:10|180.55|177.75|180.55|177.75|180.69|177.89|180.55|177.75|0
1651625900000|2022-05-04 00:58:20|180.62|177.82|180.12|177.32|180.62|177.82|180.12|177.32|0
1651625920000|2022-05-04 00:58:40|180.26|177.46|180.2|177.4|180.26|177.46|180.12|177.32|0
1651625930000|2022-05-04 00:58:50|180.12|177.32|180.26|177.46|180.26|177.46|180.12|177.32|0
1651625940000|2022-05-04 00:59:00|180.41|177.61|180.26|177.46|180.41|177.61|180.26|177.46|0
1651625950000|2022-05-04 00:59:10|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651625960000|2022-05-04 00:59:20|180.19|177.39|180.12|177.32|180.26|177.46|180.12|177.32|0
1651625970000|2022-05-04 00:59:30|180.26|177.46|180.26|177.46|180.26|177.46|180.26|177.46|0
1651625980000|2022-05-04 00:59:40|180.34|177.54|180.26|177.46|180.34|177.54|180.26|177.46|0
1651626000000|2022-05-04 01:00:00|180.12|177.32|180.12|177.32|180.12|177.32|180.05|177.25|0
1651626010000|2022-05-04 01:00:10|180.05|177.25|180.05|177.25|180.05|177.25|179.98|177.18|0
1651626020000|2022-05-04 01:00:20|180.12|177.32|180.19|177.39|180.26|177.46|180.12|177.32|0
1651626030000|2022-05-04 01:00:30|180.26|177.46|180.12|177.32|180.26|177.46|180.12|177.32|0
1651626040000|2022-05-04 01:00:40|180.26|177.46|180.26|177.46|180.26|177.46|180.26|177.46|0
1651626060000|2022-05-04 01:01:00|180.19|177.39|180.19|177.39|180.19|177.39|180.19|177.39|0
1651626070000|2022-05-04 01:01:10|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651626080000|2022-05-04 01:01:20|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651626090000|2022-05-04 01:01:30|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651626100000|2022-05-04 01:01:40|179.77|176.97|179.77|176.97|179.77|176.97|179.69|176.89|0
1651626110000|2022-05-04 01:01:50|179.69|176.89|179.27|176.47|179.69|176.89|179.27|176.47|0
1651626120000|2022-05-04 01:02:00|179.34|176.54|179.41|176.61|179.41|176.61|179.34|176.54|0
1651626130000|2022-05-04 01:02:10|179.27|176.47|179.34|176.54|179.34|176.54|179.27|176.47|0
1651626140000|2022-05-04 01:02:20|179.41|176.61|179.69|176.89|179.69|176.89|179.41|176.61|0
1651626160000|2022-05-04 01:02:40|179.83|177.03|179.77|176.97|179.91|177.11|179.77|176.97|0
1651626170000|2022-05-04 01:02:50|179.83|177.03|179.98|177.18|179.98|177.18|179.83|177.03|0
1651626180000|2022-05-04 01:03:00|180.12|177.32|180.4|177.6|180.4|177.6|180.12|177.32|0
1651626190000|2022-05-04 01:03:10|180.26|177.46|180.26|177.46|180.26|177.46|180.26|177.46|0
1651626210000|2022-05-04 01:03:30|180.12|177.32|180.05|177.25|180.12|177.32|180.05|177.25|0
1651626220000|2022-05-04 01:03:40|179.83|177.03|179.83|177.03|179.83|177.03|179.69|176.89|0
1651626240000|2022-05-04 01:04:00|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651626250000|2022-05-04 01:04:10|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651626260000|2022-05-04 01:04:20|179.62|176.82|179.69|176.89|179.69|176.89|179.62|176.82|0
1651626290000|2022-05-04 01:04:50|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651626300000|2022-05-04 01:05:00|179.48|176.68|179.41|176.61|179.48|176.68|179.41|176.61|0
1651626310000|2022-05-04 01:05:10|179.55|176.75|179.62|176.82|179.69|176.89|179.55|176.75|0
1651626320000|2022-05-04 01:05:20|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651626330000|2022-05-04 01:05:30|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651626340000|2022-05-04 01:05:40|179.4|176.6|179.4|176.6|179.4|176.6|179.4|176.6|0
1651626370000|2022-05-04 01:06:10|179.12|176.32|179.12|176.32|179.12|176.32|179.12|176.32|0
1651626390000|2022-05-04 01:06:30|179.19|176.39|179.26|176.46|179.26|176.46|179.19|176.39|0
1651626400000|2022-05-04 01:06:40|179.12|176.32|179.26|176.46|179.26|176.46|179.12|176.32|0
1651626410000|2022-05-04 01:06:50|179.4|176.6|179.4|176.6|179.4|176.6|179.4|176.6|0
1651626420000|2022-05-04 01:07:00|179.48|176.68|179.4|176.6|179.48|176.68|179.4|176.6|0
1651626430000|2022-05-04 01:07:10|179.48|176.68|179.4|176.6|179.48|176.68|179.4|176.6|0
1651626460000|2022-05-04 01:07:40|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651626470000|2022-05-04 01:07:50|179.62|176.82|179.62|176.82|179.62|176.82|179.62|176.82|0
1651626480000|2022-05-04 01:08:00|179.54|176.74|179.62|176.82|179.69|176.89|179.54|176.74|0
1651626490000|2022-05-04 01:08:10|179.69|176.89|179.62|176.82|179.69|176.89|179.62|176.82|0
1651626500000|2022-05-04 01:08:20|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651626520000|2022-05-04 01:08:40|179.62|176.82|179.62|176.82|179.62|176.82|179.62|176.82|0
1651626530000|2022-05-04 01:08:50|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651626550000|2022-05-04 01:09:10|179.62|176.82|179.68|176.88|179.68|176.88|179.62|176.82|0
1651626570000|2022-05-04 01:09:30|179.83|177.03|179.83|177.03|179.83|177.03|179.83|177.03|0
1651626580000|2022-05-04 01:09:40|179.68|176.88|179.54|176.74|179.68|176.88|179.54|176.74|0
1651626590000|2022-05-04 01:09:50|179.68|176.88|179.68|176.88|179.68|176.88|179.68|176.88|0
1651626630000|2022-05-04 01:10:30|179.83|177.03|179.83|177.03|179.83|177.03|179.83|177.03|0
1651626640000|2022-05-04 01:10:40|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651626660000|2022-05-04 01:11:00|179.76|176.96|179.76|176.96|179.82|177.02|179.68|176.88|0
1651626670000|2022-05-04 01:11:10|179.68|176.88|179.76|176.96|179.76|176.96|179.68|176.88|0
1651626680000|2022-05-04 01:11:20|179.61|176.81|179.82|177.02|179.82|177.02|179.61|176.81|0
1651626690000|2022-05-04 01:11:30|179.68|176.88|179.68|176.88|179.68|176.88|179.61|176.81|0
1651626730000|2022-05-04 01:12:10|179.61|176.81|179.68|176.88|179.68|176.88|179.61|176.81|0
1651626740000|2022-05-04 01:12:20|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651626760000|2022-05-04 01:12:40|179.68|176.88|179.68|176.88|179.68|176.88|179.68|176.88|0
1651626770000|2022-05-04 01:12:50|179.61|176.81|179.61|176.81|179.61|176.81|179.61|176.81|0
1651626780000|2022-05-04 01:13:00|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651626810000|2022-05-04 01:13:30|179.47|176.67|179.54|176.74|179.54|176.74|179.47|176.67|0
1651626820000|2022-05-04 01:13:40|179.4|176.6|179.4|176.6|179.4|176.6|179.4|176.6|0
1651626840000|2022-05-04 01:14:00|179.54|176.74|179.47|176.67|179.54|176.74|179.47|176.67|0
1651626850000|2022-05-04 01:14:10|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651626860000|2022-05-04 01:14:20|179.47|176.67|179.4|176.6|179.47|176.67|179.4|176.6|0
1651626870000|2022-05-04 01:14:30|179.47|176.67|179.54|176.74|179.54|176.74|179.47|176.67|0
1651626880000|2022-05-04 01:14:40|179.47|176.67|178.97|176.17|179.54|176.74|178.97|176.17|0
1651626890000|2022-05-04 01:14:50|178.9|176.1|178.97|176.17|178.97|176.17|178.9|176.1|0
1651626900000|2022-05-04 01:15:00|179.04|176.24|179.11|176.31|179.11|176.31|178.97|176.17|0
1651626910000|2022-05-04 01:15:10|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651626920000|2022-05-04 01:15:20|178.83|176.03|178.69|175.89|178.83|176.03|178.69|175.89|0
1651626930000|2022-05-04 01:15:30|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1651626940000|2022-05-04 01:15:40|178.9|176.1|178.83|176.03|178.9|176.1|178.83|176.03|0
1651626950000|2022-05-04 01:15:50|178.69|175.89|178.69|175.89|178.69|175.89|178.69|175.89|0
1651626960000|2022-05-04 01:16:00|178.76|175.96|178.83|176.03|178.83|176.03|178.76|175.96|0
1651626970000|2022-05-04 01:16:10|178.97|176.17|179.11|176.31|179.11|176.31|178.97|176.17|0
1651626990000|2022-05-04 01:16:30|178.9|176.1|178.97|176.17|178.97|176.17|178.9|176.1|0
1651627000000|2022-05-04 01:16:40|179.11|176.31|179.11|176.31|179.11|176.31|179.11|176.31|0
1651627010000|2022-05-04 01:16:50|178.97|176.17|178.83|176.03|178.97|176.17|178.83|176.03|0
1651627020000|2022-05-04 01:17:00|178.69|175.89|178.54|175.74|178.69|175.89|178.54|175.74|0
1651627040000|2022-05-04 01:17:20|178.68|175.88|178.83|176.03|178.83|176.03|178.68|175.88|0
1651627050000|2022-05-04 01:17:30|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1651627080000|2022-05-04 01:18:00|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1651627090000|2022-05-04 01:18:10|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1651627110000|2022-05-04 01:18:30|178.82|176.02|178.9|176.1|178.9|176.1|178.82|176.02|0
1651627120000|2022-05-04 01:18:40|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1651627140000|2022-05-04 01:19:00|178.62|175.82|178.61|175.81|178.62|175.82|178.61|175.81|0
1651627150000|2022-05-04 01:19:10|178.54|175.74|178.4|175.6|178.54|175.74|178.4|175.6|0
1651627170000|2022-05-04 01:19:30|178.26|175.46|177.84|175.04|178.26|175.46|177.84|175.04|0
1651627180000|2022-05-04 01:19:40|177.69|174.89|178.12|175.32|178.12|175.32|177.69|174.89|0
1651627190000|2022-05-04 01:19:50|178.26|175.46|178.4|175.6|178.4|175.6|178.26|175.46|0
1651627200000|2022-05-04 01:20:00|178.12|175.32|178.26|175.46|178.26|175.46|178.12|175.32|0
1651627210000|2022-05-04 01:20:10|178.12|175.32|178.26|175.46|178.26|175.46|178.12|175.32|0
1651627220000|2022-05-04 01:20:20|178.4|175.6|178.4|175.6|178.4|175.6|178.4|175.6|0
1651627240000|2022-05-04 01:20:40|178.26|175.46|178.12|175.32|178.26|175.46|178.12|175.32|0
1651627250000|2022-05-04 01:20:50|178.19|175.39|178.4|175.6|178.4|175.6|178.19|175.39|0
1651627260000|2022-05-04 01:21:00|178.47|175.67|178.4|175.6|178.47|175.67|178.4|175.6|0
1651627270000|2022-05-04 01:21:10|178.54|175.74|178.54|175.74|178.54|175.74|178.4|175.6|0
1651627280000|2022-05-04 01:21:20|178.4|175.6|178.4|175.6|178.4|175.6|178.26|175.46|0
1651627290000|2022-05-04 01:21:30|178.33|175.53|178.4|175.6|178.4|175.6|178.33|175.53|0
1651627300000|2022-05-04 01:21:40|178.33|175.53|178.4|175.6|178.4|175.6|178.33|175.53|0
1651627310000|2022-05-04 01:21:50|178.19|175.39|178.19|175.39|178.19|175.39|178.19|175.39|0
1651627320000|2022-05-04 01:22:00|178.26|175.46|178.26|175.46|178.26|175.46|178.26|175.46|0
1651627330000|2022-05-04 01:22:10|178.4|175.6|178.4|175.6|178.4|175.6|178.4|175.6|0
1651627340000|2022-05-04 01:22:20|178.26|175.46|178.26|175.46|178.26|175.46|178.26|175.46|0
1651627350000|2022-05-04 01:22:30|178.33|175.53|178.26|175.46|178.33|175.53|178.26|175.46|0
1651627370000|2022-05-04 01:22:50|178.11|175.31|178.11|175.31|178.11|175.31|178.11|175.31|0
1651627390000|2022-05-04 01:23:10|178.05|175.25|178.11|175.31|178.11|175.31|178.05|175.25|0
1651627400000|2022-05-04 01:23:20|178.25|175.45|178.25|175.45|178.25|175.45|178.25|175.45|0
1651627410000|2022-05-04 01:23:30|178.11|175.31|177.97|175.17|178.11|175.31|177.97|175.17|0
1651627420000|2022-05-04 01:23:40|178.05|175.25|177.97|175.17|178.05|175.25|177.97|175.17|0
1651627430000|2022-05-04 01:23:50|178.05|175.25|178.11|175.31|178.11|175.31|177.97|175.17|0
1651627440000|2022-05-04 01:24:00|178.04|175.24|178.04|175.24|178.04|175.24|178.04|175.24|0
1651627450000|2022-05-04 01:24:10|178.11|175.31|178.11|175.31|178.11|175.31|178.11|175.31|0
1651627460000|2022-05-04 01:24:20|177.97|175.17|177.97|175.17|177.97|175.17|177.97|175.17|0
1651627480000|2022-05-04 01:24:40|178.04|175.24|178.11|175.31|178.11|175.31|177.97|175.17|0
1651627490000|2022-05-04 01:24:50|177.97|175.17|178.04|175.24|178.04|175.24|177.97|175.17|0
1651627500000|2022-05-04 01:25:00|178.25|175.45|178.25|175.45|178.25|175.45|178.25|175.45|0
1651627520000|2022-05-04 01:25:20|178.39|175.59|178.39|175.59|178.39|175.59|178.39|175.59|0
1651627550000|2022-05-04 01:25:50|178.25|175.45|178.11|175.31|178.25|175.45|178.11|175.31|0
1651627560000|2022-05-04 01:26:00|178.25|175.45|178.25|175.45|178.25|175.45|178.25|175.45|0
1651627590000|2022-05-04 01:26:30|178.18|175.38|178.18|175.38|178.18|175.38|178.18|175.38|0
1651627600000|2022-05-04 01:26:40|178.11|175.31|178.11|175.31|178.11|175.31|178.11|175.31|0
1651627620000|2022-05-04 01:27:00|177.97|175.17|177.83|175.03|177.97|175.17|177.83|175.03|0
1651627630000|2022-05-04 01:27:10|178.04|175.24|177.97|175.17|178.11|175.31|177.97|175.17|0
1651627650000|2022-05-04 01:27:30|177.9|175.1|177.97|175.17|177.97|175.17|177.9|175.1|0
1651627670000|2022-05-04 01:27:50|177.9|175.1|177.83|175.03|177.9|175.1|177.83|175.03|0
1651627680000|2022-05-04 01:28:00|177.9|175.1|177.83|175.03|177.9|175.1|177.83|175.03|0
1651627690000|2022-05-04 01:28:10|177.9|175.1|177.83|175.03|177.9|175.1|177.83|175.03|0
1651627700000|2022-05-04 01:28:20|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1651627710000|2022-05-04 01:28:30|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1651627720000|2022-05-04 01:28:40|177.54|174.74|177.54|174.74|177.54|174.74|177.54|174.74|0
1651627730000|2022-05-04 01:28:50|177.4|174.6|177.54|174.74|177.54|174.74|177.4|174.6|0
1651627740000|2022-05-04 01:29:00|177.62|174.82|177.4|174.6|177.62|174.82|177.4|174.6|0
1651627750000|2022-05-04 01:29:10|177.48|174.68|177.4|174.6|177.54|174.74|177.4|174.6|0
1651627760000|2022-05-04 01:29:20|177.26|174.46|177.26|174.46|177.26|174.46|177.26|174.46|0
1651627770000|2022-05-04 01:29:30|177.33|174.53|177.33|174.53|177.33|174.53|177.26|174.46|0
1651627780000|2022-05-04 01:29:40|177.26|174.46|177.26|174.46|177.26|174.46|177.26|174.46|0
1651627790000|2022-05-04 01:29:50|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651627800000|2022-05-04 01:30:00|177.26|174.46|177.26|174.46|177.26|174.46|177.12|174.32|0
1651627810000|2022-05-04 01:30:10|177.4|174.6|177.68|174.88|177.68|174.88|177.4|174.6|0
1651627820000|2022-05-04 01:30:20|177.54|174.74|177.54|174.74|177.54|174.74|177.54|174.74|0
1651627830000|2022-05-04 01:30:30|177.47|174.67|177.26|174.46|177.54|174.74|177.26|174.46|0
1651627840000|2022-05-04 01:30:40|177.33|174.53|177.33|174.53|177.33|174.53|177.33|174.53|0
1651627850000|2022-05-04 01:30:50|177.26|174.46|177.12|174.32|177.26|174.46|177.12|174.32|0
1651627860000|2022-05-04 01:31:00|177.26|174.46|177.26|174.46|177.26|174.46|177.26|174.46|0
1651627870000|2022-05-04 01:31:10|177.19|174.39|177.12|174.32|177.19|174.39|177.12|174.32|0
1651627880000|2022-05-04 01:31:20|176.98|174.18|176.98|174.18|176.98|174.18|176.98|174.18|0
1651627890000|2022-05-04 01:31:30|177.05|174.25|176.98|174.18|177.05|174.25|176.98|174.18|0
1651627900000|2022-05-04 01:31:40|176.84|174.04|176.7|173.9|176.84|174.04|176.7|173.9|0
1651627910000|2022-05-04 01:31:50|176.63|173.83|176.56|173.76|176.63|173.83|176.56|173.76|0
1651627920000|2022-05-04 01:32:00|176.7|173.9|176.7|173.9|176.7|173.9|176.56|173.76|0
1651627930000|2022-05-04 01:32:10|176.84|174.04|176.98|174.18|176.98|174.18|176.84|174.04|0
1651627940000|2022-05-04 01:32:20|176.91|174.11|176.91|174.11|176.98|174.18|176.91|174.11|0
1651627950000|2022-05-04 01:32:30|176.98|174.18|176.98|174.18|176.98|174.18|176.98|174.18|0
1651627980000|2022-05-04 01:33:00|176.84|174.04|176.7|173.9|176.84|174.04|176.7|173.9|0
1651627990000|2022-05-04 01:33:10|176.56|173.76|176.63|173.83|176.7|173.9|176.56|173.76|0
1651628000000|2022-05-04 01:33:20|176.56|173.76|176.77|173.97|176.77|173.97|176.56|173.76|0
1651628010000|2022-05-04 01:33:30|176.84|174.04|176.84|174.04|176.84|174.04|176.84|174.04|0
1651628020000|2022-05-04 01:33:40|176.77|173.97|176.77|173.97|176.84|174.04|176.77|173.97|0
1651628030000|2022-05-04 01:33:50|176.84|174.04|176.84|174.04|176.84|174.04|176.69|173.89|0
1651628040000|2022-05-04 01:34:00|176.77|173.97|176.69|173.89|176.77|173.97|176.69|173.89|0
1651628050000|2022-05-04 01:34:10|176.84|174.04|176.98|174.18|176.98|174.18|176.83|174.03|0
1651628060000|2022-05-04 01:34:20|176.91|174.11|176.83|174.03|176.91|174.11|176.83|174.03|0
1651628070000|2022-05-04 01:34:30|176.91|174.11|176.83|174.03|176.91|174.11|176.83|174.03|0
1651628100000|2022-05-04 01:35:00|176.69|173.89|176.69|173.89|176.69|173.89|176.69|173.89|0
1651628110000|2022-05-04 01:35:10|176.83|174.03|176.97|174.17|176.97|174.17|176.83|174.03|0
1651628140000|2022-05-04 01:35:40|177.11|174.31|177.05|174.25|177.11|174.31|177.05|174.25|0
1651628150000|2022-05-04 01:35:50|177.11|174.31|177.11|174.31|177.11|174.31|177.11|174.31|0
1651628160000|2022-05-04 01:36:00|177.25|174.45|177.11|174.31|177.25|174.45|177.11|174.31|0
1651628180000|2022-05-04 01:36:20|177.05|174.25|177.11|174.31|177.11|174.31|177.05|174.25|0
1651628190000|2022-05-04 01:36:30|177.05|174.25|177.05|174.25|177.05|174.25|177.05|174.25|0
1651628200000|2022-05-04 01:36:40|177.11|174.31|176.97|174.17|177.11|174.31|176.97|174.17|0
1651628210000|2022-05-04 01:36:50|177.11|174.31|177.11|174.31|177.11|174.31|177.11|174.31|0
1651628220000|2022-05-04 01:37:00|177.19|174.39|175.53|172.73|177.19|174.39|175.53|172.73|0
1651628230000|2022-05-04 01:37:10|174.82|172.02|174.82|172.02|175.04|172.24|174.82|172.02|0
1651628250000|2022-05-04 01:37:30|174.68|171.88|174.54|171.74|174.68|171.88|174.54|171.74|0
1651628260000|2022-05-04 01:37:40|174.48|171.68|174.4|171.6|174.48|171.68|174.4|171.6|0
1651628270000|2022-05-04 01:37:50|174.26|171.46|174.4|171.6|174.4|171.6|174.26|171.46|0
1651628280000|2022-05-04 01:38:00|174.54|171.74|175.1|172.3|175.1|172.3|174.54|171.74|0
1651628290000|2022-05-04 01:38:10|174.96|172.16|175.1|172.3|175.1|172.3|174.96|172.16|0
1651628310000|2022-05-04 01:38:30|175.04|172.24|175.04|172.24|175.04|172.24|175.04|172.24|0
1651628320000|2022-05-04 01:38:40|174.96|172.16|175.1|172.3|175.1|172.3|174.96|172.16|0
1651628330000|2022-05-04 01:38:50|174.96|172.16|174.96|172.16|174.96|172.16|174.96|172.16|0
1651628360000|2022-05-04 01:39:20|175.04|172.24|175.04|172.24|175.04|172.24|175.04|172.24|0
1651628370000|2022-05-04 01:39:30|175.1|172.3|174.96|172.16|175.1|172.3|174.96|172.16|0
1651628380000|2022-05-04 01:39:40|175.04|172.24|175.1|172.3|175.1|172.3|175.04|172.24|0
1651628400000|2022-05-04 01:40:00|174.96|172.16|175.04|172.24|175.04|172.24|174.96|172.16|0
1651628410000|2022-05-04 01:40:10|174.96|172.16|174.96|172.16|174.96|172.16|174.82|172.02|0
1651628420000|2022-05-04 01:40:20|174.82|172.02|174.82|172.02|174.89|172.09|174.82|172.02|0
1651628430000|2022-05-04 01:40:30|174.89|172.09|174.68|171.88|174.89|172.09|174.68|171.88|0
1651628440000|2022-05-04 01:40:40|174.82|172.02|174.82|172.02|174.82|172.02|174.75|171.95|0
1651628450000|2022-05-04 01:40:50|174.68|171.88|174.54|171.74|174.68|171.88|174.54|171.74|0
1651628510000|2022-05-04 01:41:50|174.47|171.67|174.61|171.81|174.61|171.81|174.47|171.67|0
1651628520000|2022-05-04 01:42:00|174.68|171.88|174.82|172.02|174.82|172.02|174.68|171.88|0
1651628530000|2022-05-04 01:42:10|174.89|172.09|174.75|171.95|174.89|172.09|174.68|171.88|0
1651628540000|2022-05-04 01:42:20|174.82|172.02|174.82|172.02|174.82|172.02|174.82|172.02|0
1651628570000|2022-05-04 01:42:50|174.68|171.88|174.68|171.88|174.68|171.88|174.68|171.88|0
1651628580000|2022-05-04 01:43:00|174.82|172.02|174.82|172.02|174.82|172.02|174.82|172.02|0
1651628590000|2022-05-04 01:43:10|174.68|171.88|174.61|171.81|174.68|171.88|174.61|171.81|0
1651628600000|2022-05-04 01:43:20|174.68|171.88|174.4|171.6|174.68|171.88|174.4|171.6|0
1651628610000|2022-05-04 01:43:30|174.26|171.46|174.4|171.6|174.4|171.6|174.26|171.46|0
1651628620000|2022-05-04 01:43:40|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1651628630000|2022-05-04 01:43:50|174.4|171.6|174.33|171.53|174.4|171.6|174.33|171.53|0
1651628640000|2022-05-04 01:44:00|174.4|171.6|174.4|171.6|174.4|171.6|174.4|171.6|0
1651628660000|2022-05-04 01:44:20|174.33|171.53|174.26|171.46|174.33|171.53|174.26|171.46|0
1651628670000|2022-05-04 01:44:30|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1651628680000|2022-05-04 01:44:40|174.19|171.39|174.11|171.31|174.19|171.39|174.11|171.31|0
1651628690000|2022-05-04 01:44:50|174.25|171.45|174.39|171.59|174.39|171.59|174.25|171.45|0
1651628700000|2022-05-04 01:45:00|174.11|171.31|174.19|171.39|174.19|171.39|174.11|171.31|0
1651628710000|2022-05-04 01:45:10|174.25|171.45|174.25|171.45|174.25|171.45|174.19|171.39|0
1651628720000|2022-05-04 01:45:20|174.19|171.39|174.33|171.53|174.33|171.53|174.19|171.39|0
1651628730000|2022-05-04 01:45:30|174.39|171.59|174.53|171.73|174.53|171.73|174.39|171.59|0
1651628740000|2022-05-04 01:45:40|174.47|171.67|174.47|171.67|174.53|171.73|174.39|171.59|0
1651628750000|2022-05-04 01:45:50|174.53|171.73|174.25|171.45|174.53|171.73|174.25|171.45|0
1651628760000|2022-05-04 01:46:00|174.39|171.59|174.33|171.53|174.39|171.59|174.33|171.53|0
1651628770000|2022-05-04 01:46:10|174.39|171.59|174.53|171.73|174.53|171.73|174.39|171.59|0
1651628780000|2022-05-04 01:46:20|174.67|171.87|174.67|171.87|174.67|171.87|174.67|171.87|0
1651628790000|2022-05-04 01:46:30|174.61|171.81|174.53|171.73|174.67|171.87|174.53|171.73|0
1651628810000|2022-05-04 01:46:50|174.39|171.59|174.47|171.67|174.47|171.67|174.39|171.59|0
1651628820000|2022-05-04 01:47:00|174.53|171.73|174.81|172.01|174.81|172.01|174.53|171.73|0
1651628830000|2022-05-04 01:47:10|174.95|172.15|174.95|172.15|175.1|172.3|174.95|172.15|0
1651628840000|2022-05-04 01:47:20|174.53|171.73|174.53|171.73|174.67|171.87|174.53|171.73|0
1651628850000|2022-05-04 01:47:30|174.67|171.87|174.95|172.15|174.95|172.15|174.67|171.87|0
1651628860000|2022-05-04 01:47:40|174.81|172.01|174.95|172.15|174.95|172.15|174.81|172.01|0
1651628870000|2022-05-04 01:47:50|175.09|172.29|174.95|172.15|175.09|172.29|174.95|172.15|0
1651628880000|2022-05-04 01:48:00|174.81|172.01|174.89|172.09|174.95|172.15|174.81|172.01|0
1651628890000|2022-05-04 01:48:10|174.81|172.01|174.81|172.01|174.81|172.01|174.81|172.01|0
1651628900000|2022-05-04 01:48:20|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1651628910000|2022-05-04 01:48:30|174.81|172.01|174.89|172.09|174.89|172.09|174.81|172.01|0
1651628920000|2022-05-04 01:48:40|174.81|172.01|174.95|172.15|174.95|172.15|174.81|172.01|0
1651628930000|2022-05-04 01:48:50|175.09|172.29|175.09|172.29|175.09|172.29|175.09|172.29|0
1651628960000|2022-05-04 01:49:20|174.95|172.15|174.88|172.08|174.95|172.15|174.81|172.01|0
1651628970000|2022-05-04 01:49:30|174.81|172.01|174.95|172.15|174.95|172.15|174.81|172.01|0
1651628980000|2022-05-04 01:49:40|174.88|172.08|174.81|172.01|174.88|172.08|174.81|172.01|0
1651628990000|2022-05-04 01:49:50|174.88|172.08|174.81|172.01|174.95|172.15|174.81|172.01|0
1651629000000|2022-05-04 01:50:00|174.95|172.15|175.02|172.22|175.02|172.22|174.95|172.15|0
1651629010000|2022-05-04 01:50:10|174.95|172.15|174.95|172.15|174.95|172.15|174.81|172.01|0
1651629020000|2022-05-04 01:50:20|175.09|172.29|174.95|172.15|175.09|172.29|174.95|172.15|0
1651629050000|2022-05-04 01:50:50|175.02|172.22|175.09|172.29|175.09|172.29|174.95|172.15|0
1651629070000|2022-05-04 01:51:10|174.95|172.15|175.02|172.22|175.09|172.29|174.95|172.15|0
1651629080000|2022-05-04 01:51:20|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1651629090000|2022-05-04 01:51:30|174.88|172.08|174.95|172.15|174.95|172.15|174.88|172.08|0
1651629100000|2022-05-04 01:51:40|174.81|172.01|174.88|172.08|174.88|172.08|174.81|172.01|0
1651629110000|2022-05-04 01:51:50|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1651629120000|2022-05-04 01:52:00|175.02|172.22|175.09|172.29|175.09|172.29|175.02|172.22|0
1651629150000|2022-05-04 01:52:30|175.02|172.22|175.02|172.22|175.09|172.29|174.95|172.15|0
1651629160000|2022-05-04 01:52:40|174.95|172.15|175.09|172.29|175.09|172.29|174.95|172.15|0
1651629190000|2022-05-04 01:53:10|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1651629200000|2022-05-04 01:53:20|174.81|172.01|174.81|172.01|174.81|172.01|174.74|171.94|0
1651629210000|2022-05-04 01:53:30|174.95|172.15|174.81|172.01|174.95|172.15|174.81|172.01|0
1651629230000|2022-05-04 01:53:50|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1651629240000|2022-05-04 01:54:00|175.09|172.29|174.95|172.15|175.09|172.29|174.95|172.15|0
1651629260000|2022-05-04 01:54:20|174.81|172.01|174.81|172.01|174.81|172.01|174.81|172.01|0
1651629280000|2022-05-04 01:54:40|175.09|172.29|175.09|172.29|175.09|172.29|175.09|172.29|0
1651629330000|2022-05-04 01:55:30|175.02|172.22|175.09|172.29|175.09|172.29|175.02|172.22|0
1651629340000|2022-05-04 01:55:40|174.81|172.01|174.95|172.15|174.95|172.15|174.81|172.01|0
1651629350000|2022-05-04 01:55:50|174.88|172.08|174.88|172.08|174.88|172.08|174.88|172.08|0
1651629360000|2022-05-04 01:56:00|174.95|172.15|174.8|172|174.95|172.15|174.8|172|0
1651629370000|2022-05-04 01:56:10|174.88|172.08|174.8|172|174.88|172.08|174.8|172|0
1651629380000|2022-05-04 01:56:20|174.95|172.15|174.94|172.14|174.95|172.15|174.94|172.14|0
1651629390000|2022-05-04 01:56:30|175.02|172.22|175.09|172.29|175.09|172.29|175.02|172.22|0
1651629400000|2022-05-04 01:56:40|174.94|172.14|174.94|172.14|174.94|172.14|174.94|172.14|0
1651629410000|2022-05-04 01:56:50|175.02|172.22|175.02|172.22|175.02|172.22|175.02|172.22|0
1651629420000|2022-05-04 01:57:00|175.09|172.29|175.08|172.28|175.09|172.29|175.08|172.28|0
1651629440000|2022-05-04 01:57:20|174.94|172.14|174.94|172.14|174.94|172.14|174.94|172.14|0
1651629460000|2022-05-04 01:57:40|175.08|172.28|175.23|172.43|175.23|172.43|175.08|172.28|0
1651629470000|2022-05-04 01:57:50|174.94|172.14|175.22|172.42|175.22|172.42|174.94|172.14|0
1651629480000|2022-05-04 01:58:00|175.37|172.57|175.51|172.71|175.51|172.71|175.37|172.57|0
1651629490000|2022-05-04 01:58:10|175.37|172.57|175.37|172.57|175.37|172.57|175.37|172.57|0
1651629500000|2022-05-04 01:58:20|175.51|172.71|175.37|172.57|175.51|172.71|175.37|172.57|0
1651629510000|2022-05-04 01:58:30|175.22|172.42|175.08|172.28|175.22|172.42|175.08|172.28|0
1651629520000|2022-05-04 01:58:40|175.37|172.57|175.3|172.5|175.37|172.57|175.3|172.5|0
1651629530000|2022-05-04 01:58:50|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1651629540000|2022-05-04 01:59:00|175.51|172.71|175.51|172.71|175.51|172.71|175.51|172.71|0
1651629550000|2022-05-04 01:59:10|175.44|172.64|175.51|172.71|175.51|172.71|175.44|172.64|0
1651629560000|2022-05-04 01:59:20|175.36|172.56|175.44|172.64|175.44|172.64|175.36|172.56|0
1651629570000|2022-05-04 01:59:30|175.36|172.56|175.22|172.42|175.44|172.64|175.22|172.42|0
1651629580000|2022-05-04 01:59:40|175.3|172.5|175.22|172.42|175.3|172.5|175.22|172.42|0
1651629600000|2022-05-04 02:00:00|175.08|172.28|175.08|172.28|175.08|172.28|175.08|172.28|0
1651629610000|2022-05-04 02:00:10|174.94|172.14|175.08|172.28|175.08|172.28|174.94|172.14|0
1651629620000|2022-05-04 02:00:20|175.15|172.35|175.36|172.56|175.36|172.56|175.15|172.35|0
1651629630000|2022-05-04 02:00:30|175.3|172.5|175.3|172.5|175.36|172.56|175.3|172.5|0
1651629640000|2022-05-04 02:00:40|175.36|172.56|175.36|172.56|175.36|172.56|175.3|172.5|0
1651629660000|2022-05-04 02:01:00|175.29|172.49|175.22|172.42|175.36|172.56|175.22|172.42|0
1651629670000|2022-05-04 02:01:10|175.15|172.35|175.08|172.28|175.15|172.35|175.08|172.28|0
1651629680000|2022-05-04 02:01:20|175.15|172.35|175.08|172.28|175.15|172.35|175.08|172.28|0
1651629700000|2022-05-04 02:01:40|175.01|172.21|174.8|172|175.01|172.21|174.8|172|0
1651629710000|2022-05-04 02:01:50|174.66|171.86|174.52|171.72|174.66|171.86|174.52|171.72|0
1651629720000|2022-05-04 02:02:00|174.8|172|174.8|172|174.8|172|174.8|172|0
1651629730000|2022-05-04 02:02:10|174.73|171.93|174.73|171.93|174.73|171.93|174.66|171.86|0
1651629740000|2022-05-04 02:02:20|174.8|172|174.8|172|174.8|172|174.8|172|0
1651629750000|2022-05-04 02:02:30|174.66|171.86|174.52|171.72|174.66|171.86|174.52|171.72|0
1651629760000|2022-05-04 02:02:40|174.38|171.58|174.1|171.3|174.38|171.58|174.1|171.3|0
1651629770000|2022-05-04 02:02:50|173.82|171.02|173.96|171.16|174.03|171.23|173.82|171.02|0
1651629780000|2022-05-04 02:03:00|174.1|171.3|174.1|171.3|174.1|171.3|174.1|171.3|0
1651629790000|2022-05-04 02:03:10|174.17|171.37|174.38|171.58|174.38|171.58|174.17|171.37|0
1651629800000|2022-05-04 02:03:20|174.31|171.51|174.24|171.44|174.31|171.51|174.24|171.44|0
1651629810000|2022-05-04 02:03:30|174.38|171.58|174.52|171.72|174.52|171.72|174.38|171.58|0
1651629820000|2022-05-04 02:03:40|174.45|171.65|174.66|171.86|174.66|171.86|174.45|171.65|0
1651629840000|2022-05-04 02:04:00|174.52|171.72|174.37|171.57|174.66|171.86|174.37|171.57|0
1651629850000|2022-05-04 02:04:10|174.52|171.72|174.52|171.72|174.52|171.72|174.52|171.72|0
1651629860000|2022-05-04 02:04:20|174.51|171.71|174.66|171.86|174.66|171.86|174.51|171.71|0
1651629870000|2022-05-04 02:04:30|174.51|171.71|174.51|171.71|174.51|171.71|174.51|171.71|0
1651629880000|2022-05-04 02:04:40|174.59|171.79|174.66|171.86|174.66|171.86|174.51|171.71|0
1651629890000|2022-05-04 02:04:50|174.65|171.85|174.65|171.85|174.65|171.85|174.65|171.85|0
1651629900000|2022-05-04 02:05:00|174.51|171.71|174.45|171.65|174.51|171.71|174.45|171.65|0
1651629910000|2022-05-04 02:05:10|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1651629920000|2022-05-04 02:05:20|174.31|171.51|174.31|171.51|174.31|171.51|174.31|171.51|0
1651629930000|2022-05-04 02:05:30|174.23|171.43|174.23|171.43|174.23|171.43|174.17|171.37|0
1651629940000|2022-05-04 02:05:40|174.17|171.37|174.09|171.29|174.23|171.43|174.09|171.29|0
1651629950000|2022-05-04 02:05:50|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1651629960000|2022-05-04 02:06:00|174.31|171.51|174.23|171.43|174.31|171.51|174.09|171.29|0
1651629980000|2022-05-04 02:06:20|174.3|171.5|174.37|171.57|174.37|171.57|174.3|171.5|0
1651629990000|2022-05-04 02:06:30|174.23|171.43|174.09|171.29|174.23|171.43|174.09|171.29|0
1651630010000|2022-05-04 02:06:50|173.95|171.15|173.95|171.15|173.95|171.15|173.95|171.15|0
1651630030000|2022-05-04 02:07:10|174.09|171.29|174.09|171.29|174.09|171.29|174.09|171.29|0
1651630050000|2022-05-04 02:07:30|174.16|171.36|174.23|171.43|174.23|171.43|174.09|171.29|0
1651630060000|2022-05-04 02:07:40|174.37|171.57|174.23|171.43|174.37|171.57|174.23|171.43|0
1651630080000|2022-05-04 02:08:00|174.09|171.29|174.23|171.43|174.23|171.43|174.09|171.29|0
1651630100000|2022-05-04 02:08:20|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1651630130000|2022-05-04 02:08:50|174.51|171.71|174.51|171.71|174.51|171.71|174.51|171.71|0
1651630140000|2022-05-04 02:09:00|174.65|171.85|174.65|171.85|174.65|171.85|174.65|171.85|0
1651630170000|2022-05-04 02:09:30|174.37|171.57|174.51|171.71|174.51|171.71|174.37|171.57|0
1651630180000|2022-05-04 02:09:40|174.65|171.85|174.65|171.85|174.65|171.85|174.65|171.85|0
1651630190000|2022-05-04 02:09:50|174.51|171.71|174.51|171.71|174.65|171.85|174.51|171.71|0
1651630220000|2022-05-04 02:10:20|174.65|171.85|174.65|171.85|174.65|171.85|174.65|171.85|0
1651630260000|2022-05-04 02:11:00|174.72|171.92|174.72|171.92|174.72|171.92|174.72|171.92|0
1651630270000|2022-05-04 02:11:10|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1651630290000|2022-05-04 02:11:30|174.65|171.85|174.37|171.57|174.65|171.85|174.37|171.57|0
1651630300000|2022-05-04 02:11:40|174.51|171.71|174.51|171.71|174.51|171.71|174.51|171.71|0
1651630310000|2022-05-04 02:11:50|174.65|171.85|174.65|171.85|174.65|171.85|174.65|171.85|0
1651630350000|2022-05-04 02:12:30|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1651630360000|2022-05-04 02:12:40|174.93|172.13|174.79|171.99|174.93|172.13|174.79|171.99|0
1651630370000|2022-05-04 02:12:50|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1651630380000|2022-05-04 02:13:00|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1651630390000|2022-05-04 02:13:10|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1651630400000|2022-05-04 02:13:20|174.86|172.06|174.93|172.13|174.93|172.13|174.86|172.06|0
1651630410000|2022-05-04 02:13:30|174.79|171.99|174.93|172.13|174.93|172.13|174.79|171.99|0
1651630420000|2022-05-04 02:13:40|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1651630430000|2022-05-04 02:13:50|174.86|172.06|174.93|172.13|174.93|172.13|174.79|171.99|0
1651630450000|2022-05-04 02:14:10|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1651630460000|2022-05-04 02:14:20|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1651630480000|2022-05-04 02:14:40|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1651630490000|2022-05-04 02:14:50|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1651630520000|2022-05-04 02:15:20|175.07|172.27|175.21|172.41|175.21|172.41|175.07|172.27|0
1651630530000|2022-05-04 02:15:30|175.07|172.27|175.07|172.27|175.07|172.27|175.07|172.27|0
1651630550000|2022-05-04 02:15:50|175.21|172.41|175.21|172.41|175.21|172.41|175.21|172.41|0
1651630560000|2022-05-04 02:16:00|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1651630570000|2022-05-04 02:16:10|175.28|172.48|175.35|172.55|175.35|172.55|175.28|172.48|0
1651630590000|2022-05-04 02:16:30|175.21|172.41|175.21|172.41|175.21|172.41|175.21|172.41|0
1651630620000|2022-05-04 02:17:00|175.2|172.4|175.2|172.4|175.2|172.4|175.06|172.26|0
1651630630000|2022-05-04 02:17:10|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651630680000|2022-05-04 02:18:00|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1651630700000|2022-05-04 02:18:20|174.78|171.98|174.78|171.98|174.78|171.98|174.78|171.98|0
1651630710000|2022-05-04 02:18:30|174.92|172.12|174.64|171.84|174.92|172.12|174.64|171.84|0
1651630750000|2022-05-04 02:19:10|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1651630760000|2022-05-04 02:19:20|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1651630770000|2022-05-04 02:19:30|174.71|171.91|174.64|171.84|174.71|171.91|174.64|171.84|0
1651630780000|2022-05-04 02:19:40|174.71|171.91|174.64|171.84|174.78|171.98|174.64|171.84|0
1651630790000|2022-05-04 02:19:50|174.57|171.77|174.5|171.7|174.57|171.77|174.5|171.7|0
1651630800000|2022-05-04 02:20:00|174.78|171.98|174.85|172.05|174.92|172.12|174.78|171.98|0
1651630810000|2022-05-04 02:20:10|174.92|172.12|175.13|172.33|175.13|172.33|174.92|172.12|0
1651630820000|2022-05-04 02:20:20|175.06|172.26|175.2|172.4|175.2|172.4|175.06|172.26|0
1651630830000|2022-05-04 02:20:30|175.06|172.26|175.13|172.33|175.13|172.33|175.06|172.26|0
1651630840000|2022-05-04 02:20:40|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651630850000|2022-05-04 02:20:50|175.2|172.4|175.27|172.47|175.27|172.47|175.2|172.4|0
1651630860000|2022-05-04 02:21:00|175.34|172.54|175.34|172.54|175.34|172.54|175.34|172.54|0
1651630880000|2022-05-04 02:21:20|175.2|172.4|175.06|172.26|175.2|172.4|175.06|172.26|0
1651630890000|2022-05-04 02:21:30|174.92|172.12|175.06|172.26|175.06|172.26|174.92|172.12|0
1651630900000|2022-05-04 02:21:40|175.2|172.4|175.2|172.4|175.2|172.4|175.2|172.4|0
1651630910000|2022-05-04 02:21:50|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651630920000|2022-05-04 02:22:00|175.2|172.4|175.2|172.4|175.2|172.4|175.2|172.4|0
1651630930000|2022-05-04 02:22:10|175.13|172.33|175.06|172.26|175.13|172.33|175.06|172.26|0
1651630950000|2022-05-04 02:22:30|175.2|172.4|175.2|172.4|175.2|172.4|175.2|172.4|0
1651631000000|2022-05-04 02:23:20|175.13|172.33|175.2|172.4|175.2|172.4|175.13|172.33|0
1651631010000|2022-05-04 02:23:30|175.13|172.33|175.06|172.26|175.13|172.33|175.06|172.26|0
1651631030000|2022-05-04 02:23:50|174.99|172.19|175.2|172.4|175.2|172.4|174.99|172.19|0
1651631040000|2022-05-04 02:24:00|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651631050000|2022-05-04 02:24:10|175.2|172.4|175.2|172.4|175.2|172.4|175.2|172.4|0
1651631070000|2022-05-04 02:24:30|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651631080000|2022-05-04 02:24:40|174.99|172.19|175.13|172.33|175.13|172.33|174.99|172.19|0
1651631090000|2022-05-04 02:24:50|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651631100000|2022-05-04 02:25:00|174.92|172.12|174.91|172.11|174.92|172.12|174.91|172.11|0
1651631110000|2022-05-04 02:25:10|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651631120000|2022-05-04 02:25:20|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1651631130000|2022-05-04 02:25:30|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651631140000|2022-05-04 02:25:40|175.05|172.25|175.05|172.25|175.05|172.25|175.05|172.25|0
1651631160000|2022-05-04 02:26:00|175.2|172.4|175.05|172.25|175.2|172.4|175.05|172.25|0
1651631200000|2022-05-04 02:26:40|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1651631210000|2022-05-04 02:26:50|175.27|172.47|175.34|172.54|175.34|172.54|175.27|172.47|0
1651631220000|2022-05-04 02:27:00|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1651631250000|2022-05-04 02:27:30|175.05|172.25|175.05|172.25|175.05|172.25|175.05|172.25|0
1651631270000|2022-05-04 02:27:50|174.99|172.19|175.05|172.25|175.05|172.25|174.91|172.11|0
1651631290000|2022-05-04 02:28:10|174.91|172.11|174.91|172.11|174.91|172.11|174.91|172.11|0
1651631340000|2022-05-04 02:29:00|174.77|171.97|174.77|171.97|174.77|171.97|174.77|171.97|0
1651631350000|2022-05-04 02:29:10|174.63|171.83|174.63|171.83|174.63|171.83|174.63|171.83|0
1651631360000|2022-05-04 02:29:20|174.7|171.9|174.77|171.97|174.77|171.97|174.7|171.9|0
1651631370000|2022-05-04 02:29:30|174.91|172.11|174.91|172.11|174.91|172.11|174.91|172.11|0
1651631380000|2022-05-04 02:29:40|174.98|172.18|174.98|172.18|174.98|172.18|174.91|172.11|0
1651631390000|2022-05-04 02:29:50|174.91|172.11|175.05|172.25|175.05|172.25|174.91|172.11|0
1651631400000|2022-05-04 02:30:00|174.91|172.11|174.91|172.11|174.91|172.11|174.91|172.11|0
1651631410000|2022-05-04 02:30:10|174.98|172.18|174.98|172.18|174.98|172.18|174.91|172.11|0
1651631420000|2022-05-04 02:30:20|175.05|172.25|175.33|172.53|175.33|172.53|175.05|172.25|0
1651631440000|2022-05-04 02:30:40|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1651631450000|2022-05-04 02:30:50|175.12|172.32|175.05|172.25|175.12|172.32|175.05|172.25|0
1651631460000|2022-05-04 02:31:00|174.91|172.11|174.91|172.11|174.91|172.11|174.91|172.11|0
1651631480000|2022-05-04 02:31:20|175.05|172.25|175.05|172.25|175.05|172.25|175.05|172.25|0
1651631500000|2022-05-04 02:31:40|175.12|172.32|175.33|172.53|175.33|172.53|175.12|172.32|0
1651631510000|2022-05-04 02:31:50|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1651631520000|2022-05-04 02:32:00|175.26|172.46|175.33|172.53|175.33|172.53|175.26|172.46|0
1651631530000|2022-05-04 02:32:10|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1651631540000|2022-05-04 02:32:20|175.33|172.53|175.19|172.39|175.33|172.53|175.19|172.39|0
1651631570000|2022-05-04 02:32:50|175.12|172.32|175.05|172.25|175.12|172.32|175.05|172.25|0
1651631610000|2022-05-04 02:33:30|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1651631630000|2022-05-04 02:33:50|175.33|172.53|175.33|172.53|175.33|172.53|175.33|172.53|0
1651631690000|2022-05-04 02:34:50|176.46|173.66|176.39|173.59|176.46|173.66|176.32|173.52|0
1651631700000|2022-05-04 02:35:00|176.46|173.66|176.88|174.08|176.88|174.08|176.32|173.52|0
1651631710000|2022-05-04 02:35:10|176.6|173.8|176.6|173.8|176.6|173.8|176.6|173.8|0
1651631720000|2022-05-04 02:35:20|176.53|173.73|176.6|173.8|176.6|173.8|176.53|173.73|0
1651631730000|2022-05-04 02:35:30|176.46|173.66|176.31|173.51|176.46|173.66|176.31|173.51|0
1651631740000|2022-05-04 02:35:40|176.39|173.59|176.46|173.66|176.46|173.66|176.39|173.59|0
1651631750000|2022-05-04 02:35:50|176.6|173.8|176.31|173.51|176.6|173.8|176.31|173.51|0
1651631760000|2022-05-04 02:36:00|176.25|173.45|176.25|173.45|176.25|173.45|176.17|173.37|0
1651631770000|2022-05-04 02:36:10|176.17|173.37|176.17|173.37|176.31|173.51|176.17|173.37|0
1651631790000|2022-05-04 02:36:30|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1651631800000|2022-05-04 02:36:40|175.89|173.09|175.89|173.09|175.89|173.09|175.89|173.09|0
1651631810000|2022-05-04 02:36:50|175.75|172.95|175.68|172.88|175.75|172.95|175.68|172.88|0
1651631820000|2022-05-04 02:37:00|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1651631830000|2022-05-04 02:37:10|175.61|172.81|175.61|172.81|175.61|172.81|175.61|172.81|0
1651631850000|2022-05-04 02:37:30|175.68|172.88|175.75|172.95|175.75|172.95|175.68|172.88|0
1651631860000|2022-05-04 02:37:40|175.89|173.09|176.03|173.23|176.03|173.23|175.89|173.09|0
1651631870000|2022-05-04 02:37:50|175.96|173.16|175.89|173.09|175.96|173.16|175.89|173.09|0
1651631880000|2022-05-04 02:38:00|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1651631890000|2022-05-04 02:38:10|175.61|172.81|175.75|172.95|175.75|172.95|175.61|172.81|0
1651631900000|2022-05-04 02:38:20|175.68|172.88|175.68|172.88|175.68|172.88|175.68|172.88|0
1651631910000|2022-05-04 02:38:30|175.75|172.95|175.75|172.95|175.75|172.95|175.61|172.81|0
1651631920000|2022-05-04 02:38:40|175.68|172.88|175.75|172.95|175.75|172.95|175.68|172.88|0
1651631930000|2022-05-04 02:38:50|175.82|173.02|175.89|173.09|175.89|173.09|175.75|172.95|0
1651631940000|2022-05-04 02:39:00|175.75|172.95|175.89|173.09|175.89|173.09|175.75|172.95|0
1651631960000|2022-05-04 02:39:20|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1651631980000|2022-05-04 02:39:40|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1651631990000|2022-05-04 02:39:50|176.31|173.51|176.31|173.51|176.31|173.51|176.31|173.51|0
1651632000000|2022-05-04 02:40:00|176.24|173.44|176.24|173.44|176.24|173.44|176.24|173.44|0
1651632010000|2022-05-04 02:40:10|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1651632020000|2022-05-04 02:40:20|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1651632030000|2022-05-04 02:40:30|175.96|173.16|176.31|173.51|176.31|173.51|175.96|173.16|0
1651632040000|2022-05-04 02:40:40|176.24|173.44|176.45|173.65|176.45|173.65|176.24|173.44|0
1651632050000|2022-05-04 02:40:50|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1651632060000|2022-05-04 02:41:00|176.31|173.51|176.38|173.58|176.38|173.58|176.31|173.51|0
1651632070000|2022-05-04 02:41:10|176.24|173.44|176.31|173.51|176.31|173.51|176.17|173.37|0
1651632080000|2022-05-04 02:41:20|176.45|173.65|176.59|173.79|176.59|173.79|176.45|173.65|0
1651632090000|2022-05-04 02:41:30|176.45|173.65|176.45|173.65|176.52|173.72|176.45|173.65|0
1651632100000|2022-05-04 02:41:40|176.59|173.79|177.02|174.22|177.02|174.22|176.59|173.79|0
1651632130000|2022-05-04 02:42:10|177.3|174.5|177.58|174.78|177.58|174.78|177.3|174.5|0
1651632140000|2022-05-04 02:42:20|177.73|174.93|178.15|175.35|178.15|175.35|177.44|174.64|0
1651632150000|2022-05-04 02:42:30|178.23|175.43|178.15|175.35|178.23|175.43|178.15|175.35|0
1651632160000|2022-05-04 02:42:40|178.29|175.49|178.01|175.21|178.29|175.49|178.01|175.21|0
1651632170000|2022-05-04 02:42:50|177.87|175.07|178.01|175.21|178.15|175.35|177.87|175.07|0
1651632180000|2022-05-04 02:43:00|177.87|175.07|178.01|175.21|178.01|175.21|177.87|175.07|0
1651632190000|2022-05-04 02:43:10|178.08|175.28|178.01|175.21|178.15|175.35|178.01|175.21|0
1651632200000|2022-05-04 02:43:20|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1651632210000|2022-05-04 02:43:30|178.01|175.21|178.01|175.21|178.01|175.21|178.01|175.21|0
1651632220000|2022-05-04 02:43:40|177.87|175.07|178.01|175.21|178.01|175.21|177.87|175.07|0
1651632230000|2022-05-04 02:43:50|177.94|175.14|177.87|175.07|177.94|175.14|177.87|175.07|0
1651632250000|2022-05-04 02:44:10|177.72|174.92|177.87|175.07|177.87|175.07|177.72|174.92|0
1651632260000|2022-05-04 02:44:20|177.8|175|177.72|174.92|177.8|175|177.72|174.92|0
1651632270000|2022-05-04 02:44:30|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1651632280000|2022-05-04 02:44:40|177.72|174.92|177.72|174.92|177.72|174.92|177.72|174.92|0
1651632290000|2022-05-04 02:44:50|177.86|175.06|178.15|175.35|178.15|175.35|177.86|175.06|0
1651632310000|2022-05-04 02:45:10|178.01|175.21|178.01|175.21|178.01|175.21|178.01|175.21|0
1651632320000|2022-05-04 02:45:20|177.94|175.14|177.86|175.06|177.94|175.14|177.86|175.06|0
1651632350000|2022-05-04 02:45:50|177.72|174.92|177.72|174.92|177.72|174.92|177.72|174.92|0
1651632360000|2022-05-04 02:46:00|178.01|175.21|177.86|175.06|178.01|175.21|177.86|175.06|0
1651632390000|2022-05-04 02:46:30|177.72|174.92|177.86|175.06|177.86|175.06|177.72|174.92|0
1651632400000|2022-05-04 02:46:40|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651632410000|2022-05-04 02:46:50|177.72|174.92|178.08|175.28|178.08|175.28|177.72|174.92|0
1651632420000|2022-05-04 02:47:00|178.15|175.35|178.29|175.49|178.29|175.49|178.15|175.35|0
1651632430000|2022-05-04 02:47:10|178.15|175.35|178.15|175.35|178.15|175.35|178.15|175.35|0
1651632440000|2022-05-04 02:47:20|178.29|175.49|178.72|175.92|178.72|175.92|178.29|175.49|0
1651632450000|2022-05-04 02:47:30|178.57|175.77|178.43|175.63|178.65|175.85|178.43|175.63|0
1651632460000|2022-05-04 02:47:40|178.36|175.56|178.57|175.77|178.57|175.77|178.36|175.56|0
1651632470000|2022-05-04 02:47:50|178.43|175.63|178.57|175.77|178.57|175.77|178.43|175.63|0
1651632480000|2022-05-04 02:48:00|178.65|175.85|178.72|175.92|178.72|175.92|178.65|175.85|0
1651632490000|2022-05-04 02:48:10|178.79|175.99|178.79|175.99|178.79|175.99|178.72|175.92|0
1651632500000|2022-05-04 02:48:20|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1651632520000|2022-05-04 02:48:40|179|176.2|178.86|176.06|179|176.2|178.86|176.06|0
1651632530000|2022-05-04 02:48:50|178.79|175.99|178.72|175.92|178.79|175.99|178.72|175.92|0
1651632540000|2022-05-04 02:49:00|179|176.2|179|176.2|179|176.2|179|176.2|0
1651632550000|2022-05-04 02:49:10|178.93|176.13|178.86|176.06|178.93|176.13|178.86|176.06|0
1651632560000|2022-05-04 02:49:20|179|176.2|178.86|176.06|179|176.2|178.86|176.06|0
1651632580000|2022-05-04 02:49:40|179|176.2|179|176.2|179|176.2|179|176.2|0
1651632590000|2022-05-04 02:49:50|179.07|176.27|179|176.2|179.07|176.27|179|176.2|0
1651632600000|2022-05-04 02:50:00|178.93|176.13|178.86|176.06|179|176.2|178.86|176.06|0
1651632610000|2022-05-04 02:50:10|178.93|176.13|179.14|176.34|179.14|176.34|178.86|176.06|0
1651632620000|2022-05-04 02:50:20|179.28|176.48|179.28|176.48|179.28|176.48|179.28|176.48|0
1651632630000|2022-05-04 02:50:30|179.43|176.63|179.22|176.42|179.43|176.63|179.22|176.42|0
1651632640000|2022-05-04 02:50:40|179.28|176.48|179.14|176.34|179.28|176.48|179.14|176.34|0
1651632650000|2022-05-04 02:50:50|179.22|176.42|179.43|176.63|179.43|176.63|179.22|176.42|0
1651632660000|2022-05-04 02:51:00|179.57|176.77|179.43|176.63|179.57|176.77|179.43|176.63|0
1651632690000|2022-05-04 02:51:30|179.5|176.7|179.57|176.77|179.57|176.77|179.5|176.7|0
1651632710000|2022-05-04 02:51:50|179.43|176.63|179.43|176.63|179.43|176.63|179.43|176.63|0
1651632730000|2022-05-04 02:52:10|179.57|176.77|179.43|176.63|179.57|176.77|179.43|176.63|0
1651632740000|2022-05-04 02:52:20|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651632750000|2022-05-04 02:52:30|178.85|176.05|179|176.2|179|176.2|178.85|176.05|0
1651632760000|2022-05-04 02:52:40|178.85|176.05|178.85|176.05|178.85|176.05|178.85|176.05|0
1651632770000|2022-05-04 02:52:50|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651632780000|2022-05-04 02:53:00|178.85|176.05|179|176.2|179|176.2|178.85|176.05|0
1651632790000|2022-05-04 02:53:10|179.14|176.34|179|176.2|179.14|176.34|179|176.2|0
1651632810000|2022-05-04 02:53:30|179.14|176.34|179.14|176.34|179.14|176.34|179|176.2|0
1651632820000|2022-05-04 02:53:40|179.07|176.27|179.07|176.27|179.07|176.27|179.07|176.27|0
1651632830000|2022-05-04 02:53:50|179.14|176.34|179.14|176.34|179.14|176.34|179.14|176.34|0
1651632850000|2022-05-04 02:54:10|179.21|176.41|179.28|176.48|179.28|176.48|179.21|176.41|0
1651632880000|2022-05-04 02:54:40|179.14|176.34|179.28|176.48|179.28|176.48|179.14|176.34|0
1651632910000|2022-05-04 02:55:10|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651632920000|2022-05-04 02:55:20|179.35|176.55|179.28|176.48|179.35|176.55|179.28|176.48|0
1651632940000|2022-05-04 02:55:40|179.21|176.41|179.14|176.34|179.21|176.41|179.14|176.34|0
1651632950000|2022-05-04 02:55:50|179.28|176.48|179.42|176.62|179.42|176.62|179.28|176.48|0
1651632970000|2022-05-04 02:56:10|179.28|176.48|179.28|176.48|179.28|176.48|179.28|176.48|0
1651632980000|2022-05-04 02:56:20|179.21|176.41|179.28|176.48|179.28|176.48|179.14|176.34|0
1651633000000|2022-05-04 02:56:40|179.21|176.41|179.14|176.34|179.21|176.41|179.14|176.34|0
1651633020000|2022-05-04 02:57:00|179.13|176.33|178.99|176.19|179.13|176.33|178.99|176.19|0
1651633030000|2022-05-04 02:57:10|179.13|176.33|179.13|176.33|179.21|176.41|179.13|176.33|0
1651633060000|2022-05-04 02:57:40|179.21|176.41|179.28|176.48|179.28|176.48|179.21|176.41|0
1651633070000|2022-05-04 02:57:50|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651633080000|2022-05-04 02:58:00|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651633090000|2022-05-04 02:58:10|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651633100000|2022-05-04 02:58:20|179.49|176.69|179.56|176.76|179.56|176.76|179.42|176.62|0
1651633110000|2022-05-04 02:58:30|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651633120000|2022-05-04 02:58:40|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651633140000|2022-05-04 02:59:00|179.71|176.91|179.56|176.76|179.71|176.91|179.56|176.76|0
1651633150000|2022-05-04 02:59:10|179.7|176.9|179.7|176.9|179.7|176.9|179.7|176.9|0
1651633160000|2022-05-04 02:59:20|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651633180000|2022-05-04 02:59:40|179.99|177.19|180.13|177.33|180.13|177.33|179.99|177.19|0
1651633190000|2022-05-04 02:59:50|180.28|177.48|180.13|177.33|180.28|177.48|180.13|177.33|0
1651633200000|2022-05-04 03:00:00|179.92|177.12|179.99|177.19|179.99|177.19|179.92|177.12|0
1651633210000|2022-05-04 03:00:10|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651633230000|2022-05-04 03:00:30|179.7|176.9|179.7|176.9|179.7|176.9|179.56|176.76|0
1651633260000|2022-05-04 03:01:00|179.56|176.76|179.42|176.62|179.56|176.76|179.42|176.62|0
1651633270000|2022-05-04 03:01:10|179.27|176.47|179.27|176.47|179.42|176.62|179.27|176.47|0
1651633280000|2022-05-04 03:01:20|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651633290000|2022-05-04 03:01:30|178.99|176.19|178.99|176.19|178.99|176.19|178.99|176.19|0
1651633300000|2022-05-04 03:01:40|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651633310000|2022-05-04 03:01:50|178.7|175.9|178.7|175.9|178.7|175.9|178.7|175.9|0
1651633320000|2022-05-04 03:02:00|178.84|176.04|178.99|176.19|178.99|176.19|178.84|176.04|0
1651633340000|2022-05-04 03:02:20|178.92|176.12|178.84|176.04|178.92|176.12|178.84|176.04|0
1651633350000|2022-05-04 03:02:30|178.92|176.12|178.84|176.04|178.92|176.12|178.84|176.04|0
1651633370000|2022-05-04 03:02:50|178.92|176.12|178.99|176.19|178.99|176.19|178.92|176.12|0
1651633380000|2022-05-04 03:03:00|178.84|176.04|178.92|176.12|178.92|176.12|178.84|176.04|0
1651633390000|2022-05-04 03:03:10|178.99|176.19|178.92|176.12|178.99|176.19|178.92|176.12|0
1651633400000|2022-05-04 03:03:20|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651633430000|2022-05-04 03:03:50|178.99|176.19|178.84|176.04|178.99|176.19|178.84|176.04|0
1651633450000|2022-05-04 03:04:10|178.77|175.97|178.84|176.04|178.84|176.04|178.77|175.97|0
1651633510000|2022-05-04 03:05:10|178.98|176.18|178.92|176.12|178.98|176.18|178.92|176.12|0
1651633520000|2022-05-04 03:05:20|178.98|176.18|178.98|176.18|178.98|176.18|178.98|176.18|0
1651633530000|2022-05-04 03:05:30|178.91|176.11|178.84|176.04|178.91|176.11|178.84|176.04|0
1651633550000|2022-05-04 03:05:50|178.77|175.97|178.7|175.9|178.77|175.97|178.7|175.9|0
1651633560000|2022-05-04 03:06:00|178.41|175.61|178.41|175.61|178.41|175.61|178.41|175.61|0
1651633570000|2022-05-04 03:06:10|178.34|175.54|178.41|175.61|178.41|175.61|178.34|175.54|0
1651633580000|2022-05-04 03:06:20|178.27|175.47|178.34|175.54|178.41|175.61|178.27|175.47|0
1651633590000|2022-05-04 03:06:30|178.27|175.47|178.34|175.54|178.41|175.61|178.27|175.47|0
1651633600000|2022-05-04 03:06:40|178.41|175.61|178.41|175.61|178.41|175.61|178.41|175.61|0
1651633620000|2022-05-04 03:07:00|178.49|175.69|178.7|175.9|178.7|175.9|178.49|175.69|0
1651633630000|2022-05-04 03:07:10|178.63|175.83|178.7|175.9|178.7|175.9|178.63|175.83|0
1651633650000|2022-05-04 03:07:30|178.84|176.04|178.98|176.18|178.98|176.18|178.84|176.04|0
1651633660000|2022-05-04 03:07:40|178.91|176.11|178.98|176.18|178.98|176.18|178.84|176.04|0
1651633680000|2022-05-04 03:08:00|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651633690000|2022-05-04 03:08:10|178.98|176.18|178.98|176.18|178.98|176.18|178.98|176.18|0
1651633740000|2022-05-04 03:09:00|179.05|176.25|178.98|176.18|179.12|176.32|178.98|176.18|0
1651633790000|2022-05-04 03:09:50|179.05|176.25|179.05|176.25|179.12|176.32|179.05|176.25|0
1651633800000|2022-05-04 03:10:00|179.12|176.32|179.12|176.32|179.12|176.32|179.12|176.32|0
1651633810000|2022-05-04 03:10:10|179.26|176.46|179.55|176.75|179.55|176.75|179.26|176.46|0
1651633820000|2022-05-04 03:10:20|179.48|176.68|179.55|176.75|179.55|176.75|179.41|176.61|0
1651633830000|2022-05-04 03:10:30|179.62|176.82|179.62|176.82|179.62|176.82|179.62|176.82|0
1651633840000|2022-05-04 03:10:40|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651633860000|2022-05-04 03:11:00|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651633880000|2022-05-04 03:11:20|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651633890000|2022-05-04 03:11:30|179.55|176.75|179.55|176.75|179.62|176.82|179.55|176.75|0
1651633920000|2022-05-04 03:12:00|179.69|176.89|180.12|177.32|180.12|177.32|179.69|176.89|0
1651633940000|2022-05-04 03:12:20|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651633950000|2022-05-04 03:12:30|180.12|177.32|180.26|177.46|180.26|177.46|180.12|177.32|0
1651633960000|2022-05-04 03:12:40|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651633970000|2022-05-04 03:12:50|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651633980000|2022-05-04 03:13:00|179.83|177.03|179.83|177.03|179.83|177.03|179.83|177.03|0
1651633990000|2022-05-04 03:13:10|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651634030000|2022-05-04 03:13:50|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651634040000|2022-05-04 03:14:00|179.48|176.68|179.48|176.68|179.48|176.68|179.48|176.68|0
1651634050000|2022-05-04 03:14:10|179.4|176.6|179.4|176.6|179.4|176.6|179.4|176.6|0
1651634060000|2022-05-04 03:14:20|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651634070000|2022-05-04 03:14:30|179.62|176.82|179.69|176.89|179.69|176.89|179.62|176.82|0
1651634080000|2022-05-04 03:14:40|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651634100000|2022-05-04 03:15:00|179.48|176.68|179.4|176.6|179.55|176.75|179.4|176.6|0
1651634120000|2022-05-04 03:15:20|179.33|176.53|179.26|176.46|179.33|176.53|179.26|176.46|0
1651634130000|2022-05-04 03:15:30|179.19|176.39|179.12|176.32|179.19|176.39|179.05|176.25|0
1651634140000|2022-05-04 03:15:40|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651634160000|2022-05-04 03:16:00|179.12|176.32|179.19|176.39|179.19|176.39|179.12|176.32|0
1651634170000|2022-05-04 03:16:10|179.12|176.32|179.11|176.31|179.12|176.32|179.11|176.31|0
1651634180000|2022-05-04 03:16:20|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651634220000|2022-05-04 03:17:00|179.11|176.31|179.11|176.31|179.11|176.31|179.11|176.31|0
1651634240000|2022-05-04 03:17:20|179.19|176.39|179.19|176.39|179.19|176.39|179.19|176.39|0
1651634250000|2022-05-04 03:17:30|179.11|176.31|179.11|176.31|179.11|176.31|179.11|176.31|0
1651634260000|2022-05-04 03:17:40|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651634300000|2022-05-04 03:18:20|179.04|176.24|179.04|176.24|179.04|176.24|179.04|176.24|0
1651634310000|2022-05-04 03:18:30|178.97|176.17|179.04|176.24|179.04|176.24|178.97|176.17|0
1651634320000|2022-05-04 03:18:40|179.26|176.46|179.33|176.53|179.33|176.53|179.26|176.46|0
1651634330000|2022-05-04 03:18:50|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651634340000|2022-05-04 03:19:00|179.25|176.45|179.25|176.45|179.25|176.45|179.25|176.45|0
1651634360000|2022-05-04 03:19:20|179.11|176.31|179.11|176.31|179.11|176.31|179.11|176.31|0
1651634400000|2022-05-04 03:20:00|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651634410000|2022-05-04 03:20:10|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1651634420000|2022-05-04 03:20:20|178.9|176.1|178.83|176.03|178.9|176.1|178.83|176.03|0
1651634430000|2022-05-04 03:20:30|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1651634440000|2022-05-04 03:20:40|178.76|175.96|178.76|175.96|178.76|175.96|178.76|175.96|0
1651634450000|2022-05-04 03:20:50|178.82|176.02|178.68|175.88|178.82|176.02|178.68|175.88|0
1651634490000|2022-05-04 03:21:30|178.82|176.02|178.76|175.96|178.82|176.02|178.76|175.96|0
1651634500000|2022-05-04 03:21:40|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1651634520000|2022-05-04 03:22:00|178.54|175.74|178.61|175.81|178.61|175.81|178.54|175.74|0
1651634530000|2022-05-04 03:22:10|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1651634540000|2022-05-04 03:22:20|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1651634550000|2022-05-04 03:22:30|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1651634560000|2022-05-04 03:22:40|178.97|176.17|178.82|176.02|178.97|176.17|178.82|176.02|0
1651634570000|2022-05-04 03:22:50|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651634580000|2022-05-04 03:23:00|179.11|176.31|178.97|176.17|179.11|176.31|178.97|176.17|0
1651634590000|2022-05-04 03:23:10|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1651634600000|2022-05-04 03:23:20|179.04|176.24|178.96|176.16|179.04|176.24|178.96|176.16|0
1651634630000|2022-05-04 03:23:50|179.04|176.24|179.04|176.24|179.04|176.24|179.04|176.24|0
1651634640000|2022-05-04 03:24:00|178.96|176.16|179.11|176.31|179.11|176.31|178.96|176.16|0
1651634650000|2022-05-04 03:24:10|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1651634660000|2022-05-04 03:24:20|179.11|176.31|179.11|176.31|179.11|176.31|178.96|176.16|0
1651634680000|2022-05-04 03:24:40|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1651634690000|2022-05-04 03:24:50|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1651634700000|2022-05-04 03:25:00|178.68|175.88|178.61|175.81|178.68|175.88|178.61|175.81|0
1651634710000|2022-05-04 03:25:10|178.53|175.73|178.53|175.73|178.68|175.88|178.53|175.73|0
1651634740000|2022-05-04 03:25:40|178.39|175.59|178.39|175.59|178.39|175.59|178.39|175.59|0
1651634760000|2022-05-04 03:26:00|178.32|175.52|178.39|175.59|178.39|175.59|178.32|175.52|0
1651634770000|2022-05-04 03:26:10|178.25|175.45|178.25|175.45|178.25|175.45|178.25|175.45|0
1651634780000|2022-05-04 03:26:20|178.18|175.38|178.11|175.31|178.18|175.38|178.11|175.31|0
1651634800000|2022-05-04 03:26:40|178.04|175.24|178.25|175.45|178.25|175.45|178.04|175.24|0
1651634810000|2022-05-04 03:26:50|178.39|175.59|178.39|175.59|178.53|175.73|178.39|175.59|0
1651634820000|2022-05-04 03:27:00|178.32|175.52|178.39|175.59|178.39|175.59|178.32|175.52|0
1651634830000|2022-05-04 03:27:10|178.53|175.73|178.53|175.73|178.53|175.73|178.53|175.73|0
1651634850000|2022-05-04 03:27:30|178.68|175.88|178.67|175.87|178.68|175.88|178.67|175.87|0
1651634870000|2022-05-04 03:27:50|178.61|175.81|178.53|175.73|178.61|175.81|178.53|175.73|0
1651634880000|2022-05-04 03:28:00|178.39|175.59|178.67|175.87|178.67|175.87|178.39|175.59|0
1651634900000|2022-05-04 03:28:20|178.61|175.81|178.67|175.87|178.67|175.87|178.53|175.73|0
1651634910000|2022-05-04 03:28:30|178.53|175.73|178.53|175.73|178.53|175.73|178.53|175.73|0
1651634950000|2022-05-04 03:29:10|178.46|175.66|178.39|175.59|178.53|175.73|178.39|175.59|0
1651634960000|2022-05-04 03:29:20|178.25|175.45|178.53|175.73|178.53|175.73|178.25|175.45|0
1651634990000|2022-05-04 03:29:50|178.67|175.87|178.67|175.87|178.67|175.87|178.67|175.87|0
1651635000000|2022-05-04 03:30:00|178.75|175.95|178.75|175.95|178.75|175.95|178.67|175.87|0
1651635010000|2022-05-04 03:30:10|178.81|176.01|178.81|176.01|178.81|176.01|178.81|176.01|0
1651635020000|2022-05-04 03:30:20|178.89|176.09|178.81|176.01|178.89|176.09|178.81|176.01|0
1651635030000|2022-05-04 03:30:30|178.67|175.87|178.67|175.87|178.67|175.87|178.67|175.87|0
1651635040000|2022-05-04 03:30:40|178.75|175.95|178.75|175.95|178.81|176.01|178.75|175.95|0
1651635050000|2022-05-04 03:30:50|178.67|175.87|178.81|176.01|178.81|176.01|178.67|175.87|0
1651635060000|2022-05-04 03:31:00|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1651635100000|2022-05-04 03:31:40|179.1|176.3|179.1|176.3|179.1|176.3|179.1|176.3|0
1651635110000|2022-05-04 03:31:50|179.24|176.44|179.53|176.73|179.53|176.73|179.24|176.44|0
1651635120000|2022-05-04 03:32:00|179.67|176.87|179.53|176.73|179.67|176.87|179.53|176.73|0
1651635130000|2022-05-04 03:32:10|179.38|176.58|179.38|176.58|179.38|176.58|179.38|176.58|0
1651635140000|2022-05-04 03:32:20|179.53|176.73|179.53|176.73|179.53|176.73|179.53|176.73|0
1651635160000|2022-05-04 03:32:40|179.67|176.87|179.53|176.73|179.67|176.87|179.53|176.73|0
1651635170000|2022-05-04 03:32:50|179.67|176.87|179.67|176.87|179.67|176.87|179.67|176.87|0
1651635180000|2022-05-04 03:33:00|179.74|176.94|179.81|177.01|179.81|177.01|179.74|176.94|0
1651635200000|2022-05-04 03:33:20|179.96|177.16|180.1|177.3|180.1|177.3|179.96|177.16|0
1651635210000|2022-05-04 03:33:30|180.17|177.37|180.67|177.87|180.67|177.87|180.17|177.37|0
1651635230000|2022-05-04 03:33:50|180.75|177.95|180.82|178.02|180.82|178.02|180.75|177.95|0
1651635240000|2022-05-04 03:34:00|180.67|177.87|180.6|177.8|180.67|177.87|180.6|177.8|0
1651635250000|2022-05-04 03:34:10|180.67|177.87|180.53|177.73|180.67|177.87|180.53|177.73|0
1651635260000|2022-05-04 03:34:20|180.67|177.87|180.82|178.02|180.82|178.02|180.67|177.87|0
1651635270000|2022-05-04 03:34:30|180.96|178.16|180.82|178.02|180.96|178.16|180.82|178.02|0
1651635310000|2022-05-04 03:35:10|180.81|178.01|180.96|178.16|180.96|178.16|180.81|178.01|0
1651635320000|2022-05-04 03:35:20|180.81|178.01|180.89|178.09|180.89|178.09|180.81|178.01|0
1651635330000|2022-05-04 03:35:30|180.96|178.16|180.96|178.16|180.96|178.16|180.96|178.16|0
1651635340000|2022-05-04 03:35:40|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651635350000|2022-05-04 03:35:50|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651635360000|2022-05-04 03:36:00|180.6|177.8|180.67|177.87|180.67|177.87|180.6|177.8|0
1651635400000|2022-05-04 03:36:40|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651635410000|2022-05-04 03:36:50|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651635420000|2022-05-04 03:37:00|180.96|178.16|180.89|178.09|180.96|178.16|180.81|178.01|0
1651635430000|2022-05-04 03:37:10|180.81|178.01|180.67|177.87|180.81|178.01|180.67|177.87|0
1651635460000|2022-05-04 03:37:40|180.74|177.94|180.52|177.72|180.74|177.94|180.52|177.72|0
1651635470000|2022-05-04 03:37:50|180.38|177.58|180.52|177.72|180.52|177.72|180.38|177.58|0
1651635480000|2022-05-04 03:38:00|180.46|177.66|180.52|177.72|180.52|177.72|180.46|177.66|0
1651635510000|2022-05-04 03:38:30|180.67|177.87|180.52|177.72|180.67|177.87|180.52|177.72|0
1651635540000|2022-05-04 03:39:00|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651635550000|2022-05-04 03:39:10|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651635560000|2022-05-04 03:39:20|180.95|178.15|180.81|178.01|180.95|178.15|180.81|178.01|0
1651635570000|2022-05-04 03:39:30|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651635580000|2022-05-04 03:39:40|180.52|177.72|180.52|177.72|180.52|177.72|180.52|177.72|0
1651635590000|2022-05-04 03:39:50|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651635600000|2022-05-04 03:40:00|180.74|177.94|180.67|177.87|180.74|177.94|180.67|177.87|0
1651635610000|2022-05-04 03:40:10|180.95|178.15|180.95|178.15|180.95|178.15|180.95|178.15|0
1651635620000|2022-05-04 03:40:20|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651635630000|2022-05-04 03:40:30|181.39|178.59|181.24|178.44|181.39|178.59|181.24|178.44|0
1651635640000|2022-05-04 03:40:40|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651635650000|2022-05-04 03:40:50|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651635660000|2022-05-04 03:41:00|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651635670000|2022-05-04 03:41:10|181.32|178.52|181.24|178.44|181.32|178.52|181.24|178.44|0
1651635700000|2022-05-04 03:41:40|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651635710000|2022-05-04 03:41:50|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1651635720000|2022-05-04 03:42:00|181.67|178.87|181.53|178.73|181.67|178.87|181.53|178.73|0
1651635730000|2022-05-04 03:42:10|181.6|178.8|181.6|178.8|181.6|178.8|181.6|178.8|0
1651635740000|2022-05-04 03:42:20|181.67|178.87|181.53|178.73|181.67|178.87|181.53|178.73|0
1651635750000|2022-05-04 03:42:30|181.67|178.87|181.6|178.8|181.67|178.87|181.53|178.73|0
1651635760000|2022-05-04 03:42:40|181.67|178.87|181.38|178.58|181.67|178.87|181.38|178.58|0
1651635770000|2022-05-04 03:42:50|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651635790000|2022-05-04 03:43:10|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651635810000|2022-05-04 03:43:30|181.46|178.66|181.38|178.58|181.46|178.66|181.38|178.58|0
1651635820000|2022-05-04 03:43:40|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651635830000|2022-05-04 03:43:50|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651635840000|2022-05-04 03:44:00|181.24|178.44|181.31|178.51|181.31|178.51|181.24|178.44|0
1651635850000|2022-05-04 03:44:10|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651635860000|2022-05-04 03:44:20|181.31|178.51|181.38|178.58|181.38|178.58|181.31|178.51|0
1651635870000|2022-05-04 03:44:30|181.24|178.44|181.09|178.29|181.24|178.44|181.09|178.29|0
1651635890000|2022-05-04 03:44:50|180.95|178.15|180.95|178.15|180.95|178.15|180.95|178.15|0
1651635900000|2022-05-04 03:45:00|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651635910000|2022-05-04 03:45:10|181.02|178.22|180.8|178|181.02|178.22|180.8|178|0
1651635920000|2022-05-04 03:45:20|180.95|178.15|180.8|178|180.95|178.15|180.8|178|0
1651635930000|2022-05-04 03:45:30|180.88|178.08|180.95|178.15|180.95|178.15|180.8|178|0
1651635940000|2022-05-04 03:45:40|180.8|178|180.8|178|180.8|178|180.8|178|0
1651635960000|2022-05-04 03:46:00|180.66|177.86|180.52|177.72|180.66|177.86|180.52|177.72|0
1651635980000|2022-05-04 03:46:20|180.66|177.86|180.52|177.72|180.66|177.86|180.52|177.72|0
1651635990000|2022-05-04 03:46:30|180.66|177.86|180.59|177.79|180.66|177.86|180.59|177.79|0
1651636000000|2022-05-04 03:46:40|180.52|177.72|180.66|177.86|180.66|177.86|180.52|177.72|0
1651636010000|2022-05-04 03:46:50|180.59|177.79|180.8|178|180.8|178|180.59|177.79|0
1651636050000|2022-05-04 03:47:30|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651636080000|2022-05-04 03:48:00|180.95|178.15|180.95|178.15|180.95|178.15|180.95|178.15|0
1651636090000|2022-05-04 03:48:10|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651636130000|2022-05-04 03:48:50|181.23|178.43|181.09|178.29|181.23|178.43|181.09|178.29|0
1651636140000|2022-05-04 03:49:00|181.16|178.36|181.16|178.36|181.16|178.36|181.16|178.36|0
1651636150000|2022-05-04 03:49:10|181.09|178.29|181.23|178.43|181.23|178.43|181.09|178.29|0
1651636170000|2022-05-04 03:49:30|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651636190000|2022-05-04 03:49:50|181.16|178.36|181.09|178.29|181.23|178.43|181.09|178.29|0
1651636200000|2022-05-04 03:50:00|181.02|178.22|181.09|178.29|181.09|178.29|181.02|178.22|0
1651636210000|2022-05-04 03:50:10|180.94|178.14|180.94|178.14|180.94|178.14|180.8|178|0
1651636220000|2022-05-04 03:50:20|180.8|178|180.8|178|180.8|178|180.8|178|0
1651636230000|2022-05-04 03:50:30|180.94|178.14|180.87|178.07|180.94|178.14|180.87|178.07|0
1651636240000|2022-05-04 03:50:40|180.94|178.14|180.94|178.14|180.94|178.14|180.8|178|0
1651636250000|2022-05-04 03:50:50|180.8|178|180.8|178|180.8|178|180.8|178|0
1651636260000|2022-05-04 03:51:00|180.87|178.07|180.8|178|180.94|178.14|180.8|178|0
1651636300000|2022-05-04 03:51:40|180.87|178.07|180.8|178|180.87|178.07|180.8|178|0
1651636320000|2022-05-04 03:52:00|180.87|178.07|180.94|178.14|180.94|178.14|180.87|178.07|0
1651636330000|2022-05-04 03:52:10|181.09|178.29|181.08|178.28|181.09|178.29|181.08|178.28|0
1651636340000|2022-05-04 03:52:20|181.02|178.22|180.94|178.14|181.02|178.22|180.94|178.14|0
1651636350000|2022-05-04 03:52:30|181.02|178.22|181.08|178.28|181.08|178.28|181.02|178.22|0
1651636400000|2022-05-04 03:53:20|180.94|178.14|180.94|178.14|180.94|178.14|180.94|178.14|0
1651636420000|2022-05-04 03:53:40|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651636430000|2022-05-04 03:53:50|180.94|178.14|180.94|178.14|180.94|178.14|180.94|178.14|0
1651636440000|2022-05-04 03:54:00|180.8|178|180.8|178|180.8|178|180.8|178|0
1651636450000|2022-05-04 03:54:10|180.73|177.93|180.73|177.93|180.73|177.93|180.73|177.93|0
1651636460000|2022-05-04 03:54:20|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651636480000|2022-05-04 03:54:40|180.51|177.71|180.51|177.71|180.51|177.71|180.51|177.71|0
1651636490000|2022-05-04 03:54:50|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651636530000|2022-05-04 03:55:30|180.58|177.78|180.65|177.85|180.65|177.85|180.58|177.78|0
1651636540000|2022-05-04 03:55:40|180.58|177.78|180.65|177.85|180.65|177.85|180.51|177.71|0
1651636580000|2022-05-04 03:56:20|180.79|177.99|180.94|178.14|180.94|178.14|180.79|177.99|0
1651636590000|2022-05-04 03:56:30|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651636600000|2022-05-04 03:56:40|180.87|178.07|180.87|178.07|180.87|178.07|180.87|178.07|0
1651636610000|2022-05-04 03:56:50|180.94|178.14|180.79|177.99|180.94|178.14|180.79|177.99|0
1651636630000|2022-05-04 03:57:10|180.65|177.85|180.65|177.85|180.79|177.99|180.65|177.85|0
1651636670000|2022-05-04 03:57:50|180.58|177.78|180.65|177.85|180.65|177.85|180.58|177.78|0
1651636700000|2022-05-04 03:58:20|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651636710000|2022-05-04 03:58:30|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651636750000|2022-05-04 03:59:10|180.5|177.7|180.5|177.7|180.5|177.7|180.5|177.7|0
1651636760000|2022-05-04 03:59:20|180.58|177.78|180.5|177.7|180.58|177.78|180.5|177.7|0
1651636770000|2022-05-04 03:59:30|180.43|177.63|180.5|177.7|180.5|177.7|180.43|177.63|0
1651636790000|2022-05-04 03:59:50|180.43|177.63|180.43|177.63|180.43|177.63|180.43|177.63|0
1651636800000|2022-05-04 04:00:00|180.36|177.56|180.36|177.56|180.36|177.56|180.36|177.56|0
1651636810000|2022-05-04 04:00:10|180.93|178.13|180.93|178.13|180.93|178.13|180.93|178.13|0
1651636830000|2022-05-04 04:00:30|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1651636840000|2022-05-04 04:00:40|180.93|178.13|180.64|177.84|180.93|178.13|180.64|177.84|0
1651636850000|2022-05-04 04:00:50|180.5|177.7|179.64|176.84|180.5|177.7|179.64|176.84|0
1651636860000|2022-05-04 04:01:00|179.5|176.7|179.78|176.98|179.78|176.98|179.5|176.7|0
1651636870000|2022-05-04 04:01:10|180.07|177.27|179.93|177.13|180.07|177.27|179.93|177.13|0
1651636880000|2022-05-04 04:01:20|180.14|177.34|180.07|177.27|180.14|177.34|180.07|177.27|0
1651636890000|2022-05-04 04:01:30|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651636900000|2022-05-04 04:01:40|180.07|177.27|180|177.2|180.07|177.27|180|177.2|0
1651636910000|2022-05-04 04:01:50|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1651636920000|2022-05-04 04:02:00|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651636940000|2022-05-04 04:02:20|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1651636950000|2022-05-04 04:02:30|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651636960000|2022-05-04 04:02:40|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651636970000|2022-05-04 04:02:50|180|177.2|180|177.2|180|177.2|180|177.2|0
1651636980000|2022-05-04 04:03:00|180.07|177.27|180.21|177.41|180.21|177.41|180.07|177.27|0
1651637000000|2022-05-04 04:03:20|180.35|177.55|180.35|177.55|180.35|177.55|180.35|177.55|0
1651637020000|2022-05-04 04:03:40|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1651637040000|2022-05-04 04:04:00|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651637050000|2022-05-04 04:04:10|180.21|177.41|180|177.2|180.21|177.41|180|177.2|0
1651637060000|2022-05-04 04:04:20|180.07|177.27|180.14|177.34|180.14|177.34|180.06|177.26|0
1651637070000|2022-05-04 04:04:30|180.06|177.26|180.06|177.26|180.14|177.34|180.06|177.26|0
1651637090000|2022-05-04 04:04:50|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1651637110000|2022-05-04 04:05:10|180.06|177.26|180.06|177.26|180.06|177.26|180.06|177.26|0
1651637130000|2022-05-04 04:05:30|180.14|177.34|180.21|177.41|180.21|177.41|180.14|177.34|0
1651637140000|2022-05-04 04:05:40|180.35|177.55|180.35|177.55|180.35|177.55|180.35|177.55|0
1651637150000|2022-05-04 04:05:50|180.21|177.41|180.21|177.41|180.28|177.48|180.21|177.41|0
1651637160000|2022-05-04 04:06:00|180.06|177.26|180.06|177.26|180.06|177.26|180.06|177.26|0
1651637170000|2022-05-04 04:06:10|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1651637190000|2022-05-04 04:06:30|180.06|177.26|180.06|177.26|180.06|177.26|180.06|177.26|0
1651637200000|2022-05-04 04:06:40|180.21|177.41|180.28|177.48|180.28|177.48|180.21|177.41|0
1651637210000|2022-05-04 04:06:50|180.35|177.55|180.35|177.55|180.35|177.55|180.35|177.55|0
1651637220000|2022-05-04 04:07:00|180.28|177.48|180.35|177.55|180.35|177.55|180.28|177.48|0
1651637260000|2022-05-04 04:07:40|180.49|177.69|180.35|177.55|180.49|177.69|180.35|177.55|0
1651637290000|2022-05-04 04:08:10|180.42|177.62|180.35|177.55|180.42|177.62|180.35|177.55|0
1651637300000|2022-05-04 04:08:20|180.2|177.4|180.2|177.4|180.2|177.4|180.2|177.4|0
1651637320000|2022-05-04 04:08:40|180.28|177.48|180.2|177.4|180.28|177.48|180.2|177.4|0
1651637330000|2022-05-04 04:08:50|180.35|177.55|180.42|177.62|180.42|177.62|180.35|177.55|0
1651637340000|2022-05-04 04:09:00|180.35|177.55|180.35|177.55|180.35|177.55|180.35|177.55|0
1651637400000|2022-05-04 04:10:00|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651637410000|2022-05-04 04:10:10|180.49|177.69|180.34|177.54|180.49|177.69|180.34|177.54|0
1651637420000|2022-05-04 04:10:20|180.49|177.69|180.49|177.69|180.49|177.69|180.49|177.69|0
1651637430000|2022-05-04 04:10:30|180.63|177.83|180.49|177.69|180.63|177.83|180.49|177.69|0
1651637440000|2022-05-04 04:10:40|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651637460000|2022-05-04 04:11:00|180.71|177.91|180.63|177.83|180.71|177.91|180.63|177.83|0
1651637470000|2022-05-04 04:11:10|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651637480000|2022-05-04 04:11:20|180.63|177.83|180.56|177.76|180.63|177.83|180.56|177.76|0
1651637490000|2022-05-04 04:11:30|180.63|177.83|180.56|177.76|180.63|177.83|180.56|177.76|0
1651637500000|2022-05-04 04:11:40|180.49|177.69|180.49|177.69|180.49|177.69|180.49|177.69|0
1651637550000|2022-05-04 04:12:30|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651637560000|2022-05-04 04:12:40|180.63|177.83|180.49|177.69|180.63|177.83|180.49|177.69|0
1651637580000|2022-05-04 04:13:00|180.56|177.76|180.49|177.69|180.56|177.76|180.49|177.69|0
1651637590000|2022-05-04 04:13:10|180.63|177.83|180.63|177.83|180.63|177.83|180.63|177.83|0
1651637630000|2022-05-04 04:13:50|180.06|177.26|179.99|177.19|180.06|177.26|179.99|177.19|0
1651637640000|2022-05-04 04:14:00|179.91|177.11|179.91|177.11|179.91|177.11|179.91|177.11|0
1651637650000|2022-05-04 04:14:10|179.77|176.97|180.05|177.25|180.13|177.33|179.77|176.97|0
1651637660000|2022-05-04 04:14:20|180.2|177.4|179.91|177.11|180.2|177.4|179.91|177.11|0
1651637670000|2022-05-04 04:14:30|179.63|176.83|179.63|176.83|179.63|176.83|179.63|176.83|0
1651637680000|2022-05-04 04:14:40|179.48|176.68|179.34|176.54|179.48|176.68|179.34|176.54|0
1651637690000|2022-05-04 04:14:50|179.48|176.68|179.91|177.11|179.91|177.11|179.48|176.68|0
1651637700000|2022-05-04 04:15:00|179.84|177.04|179.91|177.11|179.91|177.11|179.77|176.97|0
1651637730000|2022-05-04 04:15:30|179.84|177.04|179.77|176.97|179.84|177.04|179.77|176.97|0
1651637760000|2022-05-04 04:16:00|179.91|177.11|179.91|177.11|179.91|177.11|179.91|177.11|0
1651637820000|2022-05-04 04:17:00|179.77|176.97|179.77|176.97|179.77|176.97|179.77|176.97|0
1651637840000|2022-05-04 04:17:20|179.7|176.9|179.55|176.75|179.7|176.9|179.55|176.75|0
1651637850000|2022-05-04 04:17:30|179.48|176.68|179.48|176.68|179.48|176.68|179.48|176.68|0
1651637870000|2022-05-04 04:17:50|179.41|176.61|179.34|176.54|179.41|176.61|179.34|176.54|0
1651637890000|2022-05-04 04:18:10|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651637900000|2022-05-04 04:18:20|178.91|176.11|179.19|176.39|179.19|176.39|178.91|176.11|0
1651637920000|2022-05-04 04:18:40|179.34|176.54|179.27|176.47|179.34|176.54|179.27|176.47|0
1651637930000|2022-05-04 04:18:50|179.19|176.39|179.34|176.54|179.34|176.54|179.19|176.39|0
1651637960000|2022-05-04 04:19:20|179.19|176.39|179.19|176.39|179.19|176.39|179.19|176.39|0
1651637990000|2022-05-04 04:19:50|179.05|176.25|179.05|176.25|179.05|176.25|179.05|176.25|0
1651638010000|2022-05-04 04:20:10|178.91|176.11|178.91|176.11|178.98|176.18|178.91|176.11|0
1651638020000|2022-05-04 04:20:20|179.05|176.25|178.98|176.18|179.05|176.25|178.98|176.18|0
1651638030000|2022-05-04 04:20:30|179.05|176.25|179.05|176.25|179.05|176.25|179.05|176.25|0
1651638050000|2022-05-04 04:20:50|179.19|176.39|179.05|176.25|179.19|176.39|179.05|176.25|0
1651638070000|2022-05-04 04:21:10|179.19|176.39|179.19|176.39|179.19|176.39|179.19|176.39|0
1651638140000|2022-05-04 04:22:20|179.33|176.53|179.19|176.39|179.33|176.53|179.19|176.39|0
1651638160000|2022-05-04 04:22:40|179.33|176.53|179.33|176.53|179.33|176.53|179.33|176.53|0
1651638190000|2022-05-04 04:23:10|179.47|176.67|179.19|176.39|179.47|176.67|179.19|176.39|0
1651638240000|2022-05-04 04:24:00|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651638250000|2022-05-04 04:24:10|179.19|176.39|179.33|176.53|179.33|176.53|179.19|176.39|0
1651638370000|2022-05-04 04:26:10|179.47|176.67|179.47|176.67|179.47|176.67|179.47|176.67|0
1651638420000|2022-05-04 04:27:00|179.4|176.6|179.4|176.6|179.4|176.6|179.4|176.6|0
1651638430000|2022-05-04 04:27:10|179.33|176.53|179.33|176.53|179.33|176.53|179.33|176.53|0
1651638450000|2022-05-04 04:27:30|179.18|176.38|179.18|176.38|179.18|176.38|179.18|176.38|0
1651638460000|2022-05-04 04:27:40|179.33|176.53|179.33|176.53|179.33|176.53|179.33|176.53|0
1651638480000|2022-05-04 04:28:00|179.4|176.6|179.4|176.6|179.4|176.6|179.4|176.6|0
1651638500000|2022-05-04 04:28:20|179.33|176.53|179.47|176.67|179.47|176.67|179.33|176.53|0
1651638560000|2022-05-04 04:29:20|179.61|176.81|179.61|176.81|179.61|176.81|179.61|176.81|0
1651638570000|2022-05-04 04:29:30|179.47|176.67|179.47|176.67|179.47|176.67|179.47|176.67|0
1651638600000|2022-05-04 04:30:00|179.32|176.52|179.47|176.67|179.47|176.67|179.32|176.52|0
1651638610000|2022-05-04 04:30:10|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651638630000|2022-05-04 04:30:30|179.18|176.38|179.18|176.38|179.18|176.38|179.18|176.38|0
1651638670000|2022-05-04 04:31:10|178.9|176.1|178.61|175.81|178.9|176.1|178.61|175.81|0
1651638680000|2022-05-04 04:31:20|178.54|175.74|178.33|175.53|178.54|175.74|178.33|175.53|0
1651638690000|2022-05-04 04:31:30|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1651638700000|2022-05-04 04:31:40|178.33|175.53|178.33|175.53|178.33|175.53|178.33|175.53|0
1651638710000|2022-05-04 04:31:50|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1651638720000|2022-05-04 04:32:00|178.61|175.81|178.61|175.81|178.61|175.81|178.61|175.81|0
1651638760000|2022-05-04 04:32:40|178.75|175.95|178.75|175.95|178.75|175.95|178.75|175.95|0
1651638780000|2022-05-04 04:33:00|178.61|175.81|178.61|175.81|178.61|175.81|178.61|175.81|0
1651638800000|2022-05-04 04:33:20|178.75|175.95|178.04|175.24|178.75|175.95|178.04|175.24|0
1651638810000|2022-05-04 04:33:30|178.11|175.31|177.97|175.17|178.11|175.31|177.97|175.17|0
1651638820000|2022-05-04 04:33:40|178.18|175.38|178.18|175.38|178.18|175.38|178.18|175.38|0
1651638830000|2022-05-04 04:33:50|178.26|175.46|178.18|175.38|178.32|175.52|178.18|175.38|0
1651638840000|2022-05-04 04:34:00|177.76|174.96|177.76|174.96|177.76|174.96|177.76|174.96|0
1651638850000|2022-05-04 04:34:10|177.61|174.81|177.61|174.81|177.61|174.81|177.61|174.81|0
1651638860000|2022-05-04 04:34:20|177.76|174.96|177.75|174.95|177.76|174.96|177.75|174.95|0
1651638880000|2022-05-04 04:34:40|177.69|174.89|177.75|174.95|177.75|174.95|177.61|174.81|0
1651638890000|2022-05-04 04:34:50|177.9|175.1|177.97|175.17|178.04|175.24|177.9|175.1|0
1651638900000|2022-05-04 04:35:00|177.9|175.1|177.9|175.1|178.04|175.24|177.9|175.1|0
1651638910000|2022-05-04 04:35:10|178.04|175.24|178.04|175.24|178.04|175.24|178.04|175.24|0
1651638920000|2022-05-04 04:35:20|178.18|175.38|177.97|175.17|178.18|175.38|177.97|175.17|0
1651638930000|2022-05-04 04:35:30|178.04|175.24|178.18|175.38|178.18|175.38|178.04|175.24|0
1651638940000|2022-05-04 04:35:40|178.04|175.24|178.11|175.31|178.11|175.31|178.04|175.24|0
1651638950000|2022-05-04 04:35:50|178.04|175.24|178.18|175.38|178.18|175.38|178.04|175.24|0
1651638990000|2022-05-04 04:36:30|178.32|175.52|178.25|175.45|178.32|175.52|178.25|175.45|0
1651639000000|2022-05-04 04:36:40|178.32|175.52|178.18|175.38|178.32|175.52|178.18|175.38|0
1651639010000|2022-05-04 04:36:50|178.11|175.31|178.32|175.52|178.32|175.52|178.11|175.31|0
1651639020000|2022-05-04 04:37:00|178.18|175.38|178.18|175.38|178.18|175.38|178.18|175.38|0
1651639120000|2022-05-04 04:38:40|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1651639130000|2022-05-04 04:38:50|177.89|175.09|177.89|175.09|177.89|175.09|177.89|175.09|0
1651639150000|2022-05-04 04:39:10|177.82|175.02|177.82|175.02|177.82|175.02|177.82|175.02|0
1651639160000|2022-05-04 04:39:20|177.89|175.09|178.03|175.23|178.03|175.23|177.89|175.09|0
1651639170000|2022-05-04 04:39:30|177.89|175.09|177.75|174.95|177.89|175.09|177.75|174.95|0
1651639190000|2022-05-04 04:39:50|177.61|174.81|177.68|174.88|177.68|174.88|177.61|174.81|0
1651639200000|2022-05-04 04:40:00|177.75|174.95|177.75|174.95|177.75|174.95|177.75|174.95|0
1651639220000|2022-05-04 04:40:20|177.89|175.09|177.89|175.09|177.89|175.09|177.89|175.09|0
1651639250000|2022-05-04 04:40:50|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1651639270000|2022-05-04 04:41:10|178.11|175.31|178.03|175.23|178.11|175.31|178.03|175.23|0
1651639300000|2022-05-04 04:41:40|178.17|175.37|178.17|175.37|178.17|175.37|178.17|175.37|0
1651639320000|2022-05-04 04:42:00|178.1|175.3|178.03|175.23|178.1|175.3|178.03|175.23|0
1651639410000|2022-05-04 04:43:30|178.25|175.45|178.17|175.37|178.25|175.45|178.17|175.37|0
1651639450000|2022-05-04 04:44:10|178.1|175.3|178.17|175.37|178.17|175.37|178.1|175.3|0
1651639460000|2022-05-04 04:44:20|178.31|175.51|178.31|175.51|178.31|175.51|178.31|175.51|0
1651639520000|2022-05-04 04:45:20|178.45|175.65|178.45|175.65|178.45|175.65|178.45|175.65|0
1651639530000|2022-05-04 04:45:30|178.39|175.59|178.45|175.65|178.45|175.65|178.39|175.59|0
1651639540000|2022-05-04 04:45:40|178.53|175.73|178.45|175.65|178.53|175.73|178.45|175.65|0
1651639600000|2022-05-04 04:46:40|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651639630000|2022-05-04 04:47:10|178.53|175.73|178.53|175.73|178.53|175.73|178.53|175.73|0
1651639640000|2022-05-04 04:47:20|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651639680000|2022-05-04 04:48:00|178.67|175.87|178.67|175.87|178.67|175.87|178.67|175.87|0
1651639690000|2022-05-04 04:48:10|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651639700000|2022-05-04 04:48:20|178.74|175.94|178.73|175.93|178.74|175.94|178.73|175.93|0
1651639720000|2022-05-04 04:48:40|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651639730000|2022-05-04 04:48:50|178.67|175.87|178.67|175.87|178.67|175.87|178.67|175.87|0
1651639740000|2022-05-04 04:49:00|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651639850000|2022-05-04 04:50:50|178.73|175.93|178.81|176.01|178.81|176.01|178.73|175.93|0
1651639860000|2022-05-04 04:51:00|178.87|176.07|178.87|176.07|178.87|176.07|178.87|176.07|0
1651639880000|2022-05-04 04:51:20|178.95|176.15|178.95|176.15|179.02|176.22|178.95|176.15|0
1651639890000|2022-05-04 04:51:30|179.02|176.22|178.95|176.15|179.02|176.22|178.95|176.15|0
1651639900000|2022-05-04 04:51:40|179.02|176.22|179.02|176.22|179.02|176.22|179.02|176.22|0
1651639940000|2022-05-04 04:52:20|179.16|176.36|179.3|176.5|179.3|176.5|179.16|176.36|0
1651639950000|2022-05-04 04:52:30|179.16|176.36|179.16|176.36|179.16|176.36|179.16|176.36|0
1651639980000|2022-05-04 04:53:00|179.3|176.5|179.3|176.5|179.3|176.5|179.3|176.5|0
1651640020000|2022-05-04 04:53:40|179.44|176.64|179.58|176.78|179.58|176.78|179.44|176.64|0
1651640030000|2022-05-04 04:53:50|179.66|176.86|179.58|176.78|179.66|176.86|179.58|176.78|0
1651640060000|2022-05-04 04:54:20|179.66|176.86|179.73|176.93|179.73|176.93|179.66|176.86|0
1651640070000|2022-05-04 04:54:30|179.58|176.78|179.58|176.78|179.58|176.78|179.58|176.78|0
1651640100000|2022-05-04 04:55:00|179.44|176.64|179.44|176.64|179.44|176.64|179.44|176.64|0
1651640150000|2022-05-04 04:55:50|179.58|176.78|179.58|176.78|179.58|176.78|179.58|176.78|0
1651640200000|2022-05-04 04:56:40|179.72|176.92|179.58|176.78|179.72|176.92|179.58|176.78|0
1651640210000|2022-05-04 04:56:50|179.72|176.92|179.58|176.78|179.72|176.92|179.58|176.78|0
1651640240000|2022-05-04 04:57:20|179.72|176.92|179.72|176.92|179.72|176.92|179.66|176.86|0
1651640270000|2022-05-04 04:57:50|179.87|177.07|179.87|177.07|179.87|177.07|179.87|177.07|0
1651640280000|2022-05-04 04:58:00|180.01|177.21|180.01|177.21|180.01|177.21|180.01|177.21|0
1651640290000|2022-05-04 04:58:10|179.87|177.07|179.87|177.07|179.87|177.07|179.87|177.07|0
1651640320000|2022-05-04 04:58:40|180.01|177.21|180.01|177.21|180.01|177.21|180.01|177.21|0
1651640370000|2022-05-04 04:59:30|180.15|177.35|180.44|177.64|180.44|177.64|180.01|177.21|0
1651640380000|2022-05-04 04:59:40|180.15|177.35|180.15|177.35|180.15|177.35|180.08|177.28|0
1651640400000|2022-05-04 05:00:00|180.29|177.49|180.15|177.35|180.29|177.49|180.15|177.35|0
1651640410000|2022-05-04 05:00:10|180.08|177.28|180.15|177.35|180.15|177.35|180.08|177.28|0
1651640460000|2022-05-04 05:01:00|180.29|177.49|180.43|177.63|180.44|177.64|180.29|177.49|0
1651640470000|2022-05-04 05:01:10|180.58|177.78|180.58|177.78|180.58|177.78|180.58|177.78|0
1651640480000|2022-05-04 05:01:20|180.51|177.71|180.43|177.63|180.51|177.71|180.43|177.63|0
1651640490000|2022-05-04 05:01:30|180.37|177.57|180.29|177.49|180.37|177.57|180.29|177.49|0
1651640500000|2022-05-04 05:01:40|180.15|177.35|180|177.2|180.15|177.35|180|177.2|0
1651640540000|2022-05-04 05:02:20|180.15|177.35|180.15|177.35|180.15|177.35|180.15|177.35|0
1651640550000|2022-05-04 05:02:30|180|177.2|180|177.2|180|177.2|179.94|177.14|0
1651640560000|2022-05-04 05:02:40|179.94|177.14|179.86|177.06|179.94|177.14|179.86|177.06|0
1651640570000|2022-05-04 05:02:50|179.72|176.92|179.72|176.92|179.72|176.92|179.72|176.92|0
1651640580000|2022-05-04 05:03:00|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651640590000|2022-05-04 05:03:10|179.57|176.77|179.57|176.77|179.57|176.77|179.57|176.77|0
1651640610000|2022-05-04 05:03:30|179.72|176.92|179.72|176.92|179.72|176.92|179.72|176.92|0
1651640620000|2022-05-04 05:03:40|179.86|177.06|179.86|177.06|179.86|177.06|179.86|177.06|0
1651640630000|2022-05-04 05:03:50|179.93|177.13|180.08|177.28|180.08|177.28|179.93|177.13|0
1651640640000|2022-05-04 05:04:00|180.15|177.35|180.15|177.35|180.15|177.35|180.15|177.35|0
1651640650000|2022-05-04 05:04:10|180.29|177.49|180.43|177.63|180.57|177.77|180.29|177.49|0
1651640660000|2022-05-04 05:04:20|180.29|177.49|180.29|177.49|180.29|177.49|180.29|177.49|0
1651640670000|2022-05-04 05:04:30|180.15|177.35|180.15|177.35|180.29|177.49|180.15|177.35|0
1651640680000|2022-05-04 05:04:40|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651640690000|2022-05-04 05:04:50|180|177.2|179.93|177.13|180|177.2|179.93|177.13|0
1651640700000|2022-05-04 05:05:00|179.86|177.06|180|177.2|180|177.2|179.86|177.06|0
1651640710000|2022-05-04 05:05:10|179.86|177.06|179.86|177.06|180|177.2|179.86|177.06|0
1651640720000|2022-05-04 05:05:20|179.93|177.13|180|177.2|180|177.2|179.93|177.13|0
1651640740000|2022-05-04 05:05:40|179.86|177.06|179.86|177.06|179.86|177.06|179.86|177.06|0
1651640760000|2022-05-04 05:06:00|180|177.2|180|177.2|180|177.2|180|177.2|0
1651640770000|2022-05-04 05:06:10|180.14|177.34|180.07|177.27|180.14|177.34|180.07|177.27|0
1651640780000|2022-05-04 05:06:20|180|177.2|180|177.2|180|177.2|180|177.2|0
1651640810000|2022-05-04 05:06:50|179.86|177.06|179.57|176.77|179.86|177.06|179.57|176.77|0
1651640850000|2022-05-04 05:07:30|179.28|176.48|179|176.2|179.28|176.48|179|176.2|0
1651640860000|2022-05-04 05:07:40|178.86|176.06|178.57|175.77|178.86|176.06|178.57|175.77|0
1651640870000|2022-05-04 05:07:50|178.71|175.91|178.57|175.77|178.71|175.91|178.57|175.77|0
1651640900000|2022-05-04 05:08:20|178.43|175.63|178.43|175.63|178.43|175.63|178.43|175.63|0
1651640920000|2022-05-04 05:08:40|178.36|175.56|178.29|175.49|178.36|175.56|178.29|175.49|0
1651640930000|2022-05-04 05:08:50|178.43|175.63|178.43|175.63|178.43|175.63|178.43|175.63|0
1651640980000|2022-05-04 05:09:40|178.57|175.77|178.43|175.63|178.57|175.77|178.43|175.63|0
1651640990000|2022-05-04 05:09:50|178.5|175.7|178.43|175.63|178.5|175.7|178.43|175.63|0
1651641010000|2022-05-04 05:10:10|178.57|175.77|178.5|175.7|178.57|175.77|178.5|175.7|0
1651641020000|2022-05-04 05:10:20|178.57|175.77|178.85|176.05|178.85|176.05|178.57|175.77|0
1651641050000|2022-05-04 05:10:50|178.93|176.13|178.93|176.13|178.93|176.13|178.93|176.13|0
1651641060000|2022-05-04 05:11:00|179|176.2|179|176.2|179|176.2|179|176.2|0
1651641070000|2022-05-04 05:11:10|179.14|176.34|178.85|176.05|179.14|176.34|178.85|176.05|0
1651641080000|2022-05-04 05:11:20|178.71|175.91|178.64|175.84|178.71|175.91|178.64|175.84|0
1651641090000|2022-05-04 05:11:30|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651641110000|2022-05-04 05:11:50|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1651641120000|2022-05-04 05:12:00|178.71|175.91|178.64|175.84|178.71|175.91|178.64|175.84|0
1651641130000|2022-05-04 05:12:10|178.71|175.91|178.43|175.63|178.71|175.91|178.43|175.63|0
1651641140000|2022-05-04 05:12:20|178.28|175.48|178.14|175.34|178.28|175.48|178.14|175.34|0
1651641150000|2022-05-04 05:12:30|178|175.2|178|175.2|178|175.2|178|175.2|0
1651641160000|2022-05-04 05:12:40|177.86|175.06|177.57|174.77|177.86|175.06|177.57|174.77|0
1651641170000|2022-05-04 05:12:50|177.86|175.06|178|175.2|178|175.2|177.86|175.06|0
1651641190000|2022-05-04 05:13:10|177.86|175.06|177.86|175.06|177.86|175.06|177.79|174.99|0
1651641200000|2022-05-04 05:13:20|178|175.2|178|175.2|178|175.2|178|175.2|0
1651641210000|2022-05-04 05:13:30|178.14|175.34|178.14|175.34|178.14|175.34|178.14|175.34|0
1651641220000|2022-05-04 05:13:40|178.28|175.48|178.28|175.48|178.28|175.48|178.28|175.48|0
1651641250000|2022-05-04 05:14:10|178.42|175.62|178.42|175.62|178.42|175.62|178.42|175.62|0
1651641260000|2022-05-04 05:14:20|178.28|175.48|178.42|175.62|178.42|175.62|178.28|175.48|0
1651641270000|2022-05-04 05:14:30|178.57|175.77|178.85|176.05|178.85|176.05|178.57|175.77|0
1651641280000|2022-05-04 05:14:40|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651641290000|2022-05-04 05:14:50|178.64|175.84|178.85|176.05|178.85|176.05|178.64|175.84|0
1651641300000|2022-05-04 05:15:00|178.78|175.98|178.85|176.05|178.85|176.05|178.78|175.98|0
1651641310000|2022-05-04 05:15:10|178.71|175.91|178.56|175.76|178.71|175.91|178.56|175.76|0
1651641320000|2022-05-04 05:15:20|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651641330000|2022-05-04 05:15:30|178.85|176.05|179.13|176.33|179.13|176.33|178.85|176.05|0
1651641340000|2022-05-04 05:15:40|178.99|176.19|178.99|176.19|178.99|176.19|178.99|176.19|0
1651641350000|2022-05-04 05:15:50|179.13|176.33|179.13|176.33|179.13|176.33|178.99|176.19|0
1651641360000|2022-05-04 05:16:00|179.28|176.48|179.21|176.41|179.28|176.48|179.13|176.33|0
1651641370000|2022-05-04 05:16:10|179.06|176.26|178.99|176.19|179.13|176.33|178.99|176.19|0
1651641380000|2022-05-04 05:16:20|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651641390000|2022-05-04 05:16:30|179.06|176.26|178.99|176.19|179.06|176.26|178.99|176.19|0
1651641400000|2022-05-04 05:16:40|179.13|176.33|179.42|176.62|179.42|176.62|179.13|176.33|0
1651641410000|2022-05-04 05:16:50|179.35|176.55|179.42|176.62|179.42|176.62|179.35|176.55|0
1651641420000|2022-05-04 05:17:00|179.49|176.69|179.56|176.76|179.56|176.76|179.49|176.69|0
1651641430000|2022-05-04 05:17:10|179.7|176.9|179.85|177.05|179.85|177.05|179.7|176.9|0
1651641440000|2022-05-04 05:17:20|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651641450000|2022-05-04 05:17:30|179.63|176.83|179.63|176.83|179.63|176.83|179.63|176.83|0
1651641460000|2022-05-04 05:17:40|179.56|176.76|179.7|176.9|179.7|176.9|179.56|176.76|0
1651641470000|2022-05-04 05:17:50|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651641480000|2022-05-04 05:18:00|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651641490000|2022-05-04 05:18:10|179.92|177.12|179.99|177.19|179.99|177.19|179.92|177.12|0
1651641500000|2022-05-04 05:18:20|180.56|177.76|180.56|177.76|180.7|177.9|180.56|177.76|0
1651641510000|2022-05-04 05:18:30|180.49|177.69|180.42|177.62|180.49|177.69|180.42|177.62|0
1651641520000|2022-05-04 05:18:40|180.27|177.47|180.27|177.47|180.27|177.47|180.2|177.4|0
1651641530000|2022-05-04 05:18:50|180.13|177.33|179.99|177.19|180.13|177.33|179.99|177.19|0
1651641540000|2022-05-04 05:19:00|180.13|177.33|180.13|177.33|180.13|177.33|180.13|177.33|0
1651641550000|2022-05-04 05:19:10|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651641560000|2022-05-04 05:19:20|180.35|177.55|180.35|177.55|180.41|177.61|180.35|177.55|0
1651641570000|2022-05-04 05:19:30|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651641580000|2022-05-04 05:19:40|180.35|177.55|180.41|177.61|180.41|177.61|180.35|177.55|0
1651641590000|2022-05-04 05:19:50|180.27|177.47|180.27|177.47|180.41|177.61|180.27|177.47|0
1651641610000|2022-05-04 05:20:10|180.2|177.4|180.13|177.33|180.2|177.4|180.13|177.33|0
1651641630000|2022-05-04 05:20:30|180.06|177.26|180.13|177.33|180.13|177.33|180.06|177.26|0
1651641650000|2022-05-04 05:20:50|180.06|177.26|180.13|177.33|180.13|177.33|180.06|177.26|0
1651641660000|2022-05-04 05:21:00|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651641680000|2022-05-04 05:21:20|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651641700000|2022-05-04 05:21:40|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651641710000|2022-05-04 05:21:50|180.34|177.54|180.41|177.61|180.41|177.61|180.34|177.54|0
1651641720000|2022-05-04 05:22:00|180.49|177.69|180.55|177.75|180.55|177.75|180.41|177.61|0
1651641740000|2022-05-04 05:22:20|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1651641750000|2022-05-04 05:22:30|180.55|177.75|180.7|177.9|180.7|177.9|180.55|177.75|0
1651641760000|2022-05-04 05:22:40|180.84|178.04|180.7|177.9|180.84|178.04|180.7|177.9|0
1651641780000|2022-05-04 05:23:00|180.55|177.75|180.41|177.61|180.55|177.75|180.41|177.61|0
1651641790000|2022-05-04 05:23:10|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651641800000|2022-05-04 05:23:20|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651641810000|2022-05-04 05:23:30|180.48|177.68|180.41|177.61|180.48|177.68|180.41|177.61|0
1651641820000|2022-05-04 05:23:40|180.48|177.68|180.48|177.68|180.48|177.68|180.41|177.61|0
1651641830000|2022-05-04 05:23:50|180.55|177.75|180.48|177.68|180.55|177.75|180.48|177.68|0
1651641840000|2022-05-04 05:24:00|180.55|177.75|180.41|177.61|180.55|177.75|180.41|177.61|0
1651641850000|2022-05-04 05:24:10|180.55|177.75|180.48|177.68|180.55|177.75|180.48|177.68|0
1651641860000|2022-05-04 05:24:20|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651641890000|2022-05-04 05:24:50|180.27|177.47|180.34|177.54|180.34|177.54|179.98|177.18|0
1651641900000|2022-05-04 05:25:00|180.27|177.47|180.12|177.32|180.27|177.47|180.12|177.32|0
1651641910000|2022-05-04 05:25:10|180.27|177.47|180.12|177.32|180.27|177.47|180.12|177.32|0
1651641920000|2022-05-04 05:25:20|180.2|177.4|180.27|177.47|180.27|177.47|180.2|177.4|0
1651641930000|2022-05-04 05:25:30|180.34|177.54|180.27|177.47|180.34|177.54|180.27|177.47|0
1651641940000|2022-05-04 05:25:40|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651641950000|2022-05-04 05:25:50|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651641970000|2022-05-04 05:26:10|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651641980000|2022-05-04 05:26:20|180.48|177.68|180.48|177.68|180.48|177.68|180.48|177.68|0
1651641990000|2022-05-04 05:26:30|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651642000000|2022-05-04 05:26:40|180.34|177.54|180.34|177.54|180.34|177.54|180.34|177.54|0
1651642010000|2022-05-04 05:26:50|180.41|177.61|180.12|177.32|180.41|177.61|180.12|177.32|0
1651642020000|2022-05-04 05:27:00|179.98|177.18|179.98|177.18|180.12|177.32|179.98|177.18|0
1651642030000|2022-05-04 05:27:10|180.12|177.32|180.26|177.46|180.26|177.46|180.12|177.32|0
1651642040000|2022-05-04 05:27:20|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651642050000|2022-05-04 05:27:30|180.55|177.75|180.55|177.75|180.55|177.75|180.41|177.61|0
1651642070000|2022-05-04 05:27:50|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651642080000|2022-05-04 05:28:00|180.26|177.46|180.41|177.61|180.41|177.61|180.26|177.46|0
1651642090000|2022-05-04 05:28:10|180.26|177.46|180.12|177.32|180.26|177.46|179.98|177.18|0
1651642100000|2022-05-04 05:28:20|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651642110000|2022-05-04 05:28:30|179.91|177.11|179.77|176.97|179.91|177.11|179.69|176.89|0
1651642120000|2022-05-04 05:28:40|179.83|177.03|179.77|176.97|179.83|177.03|179.77|176.97|0
1651642130000|2022-05-04 05:28:50|179.83|177.03|179.98|177.18|179.98|177.18|179.83|177.03|0
1651642140000|2022-05-04 05:29:00|179.83|177.03|179.83|177.03|179.83|177.03|179.83|177.03|0
1651642160000|2022-05-04 05:29:20|179.98|177.18|179.69|176.89|179.98|177.18|179.69|176.89|0
1651642200000|2022-05-04 05:30:00|179.62|176.82|179.55|176.75|179.69|176.89|179.55|176.75|0
1651642210000|2022-05-04 05:30:10|179.41|176.61|179.55|176.75|179.55|176.75|179.41|176.61|0
1651642220000|2022-05-04 05:30:20|179.41|176.61|179.4|176.6|179.41|176.61|179.4|176.6|0
1651642230000|2022-05-04 05:30:30|179.34|176.54|179.4|176.6|179.4|176.6|179.34|176.54|0
1651642240000|2022-05-04 05:30:40|179.34|176.54|179.12|176.32|179.34|176.54|179.12|176.32|0
1651642250000|2022-05-04 05:30:50|179.34|176.54|179.4|176.6|179.4|176.6|179.34|176.54|0
1651642260000|2022-05-04 05:31:00|179.26|176.46|179.26|176.46|179.34|176.54|179.26|176.46|0
1651642270000|2022-05-04 05:31:10|179.4|176.6|179.4|176.6|179.4|176.6|179.4|176.6|0
1651642280000|2022-05-04 05:31:20|179.48|176.68|179.4|176.6|179.48|176.68|179.4|176.6|0
1651642290000|2022-05-04 05:31:30|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651642320000|2022-05-04 05:32:00|179.4|176.6|179.48|176.68|179.48|176.68|179.4|176.6|0
1651642330000|2022-05-04 05:32:10|179.4|176.6|179.9|177.1|179.9|177.1|179.4|176.6|0
1651642340000|2022-05-04 05:32:20|179.97|177.17|180.05|177.25|180.05|177.25|179.97|177.17|0
1651642350000|2022-05-04 05:32:30|180.12|177.32|180.4|177.6|180.4|177.6|180.12|177.32|0
1651642360000|2022-05-04 05:32:40|180.12|177.32|180.05|177.25|180.12|177.32|179.97|177.17|0
1651642370000|2022-05-04 05:32:50|179.97|177.17|179.97|177.17|179.97|177.17|179.97|177.17|0
1651642380000|2022-05-04 05:33:00|180.11|177.31|180.11|177.31|180.11|177.31|179.97|177.17|0
1651642430000|2022-05-04 05:33:50|180.05|177.25|180.11|177.31|180.11|177.31|179.97|177.17|0
1651642440000|2022-05-04 05:34:00|180.05|177.25|179.9|177.1|180.05|177.25|179.9|177.1|0
1651642450000|2022-05-04 05:34:10|179.83|177.03|179.83|177.03|179.83|177.03|179.83|177.03|0
1651642460000|2022-05-04 05:34:20|179.97|177.17|179.97|177.17|179.97|177.17|179.97|177.17|0
1651642470000|2022-05-04 05:34:30|180.04|177.24|180.04|177.24|180.04|177.24|180.04|177.24|0
1651642480000|2022-05-04 05:34:40|180.26|177.46|180.26|177.46|180.26|177.46|180.19|177.39|0
1651642500000|2022-05-04 05:35:00|180.11|177.31|180.54|177.74|180.54|177.74|180.11|177.31|0
1651642510000|2022-05-04 05:35:10|180.68|177.88|180.54|177.74|180.68|177.88|180.54|177.74|0
1651642520000|2022-05-04 05:35:20|180.25|177.45|180.25|177.45|180.25|177.45|180.25|177.45|0
1651642540000|2022-05-04 05:35:40|180.4|177.6|180.4|177.6|180.4|177.6|180.4|177.6|0
1651642550000|2022-05-04 05:35:50|180.54|177.74|180.4|177.6|180.54|177.74|180.4|177.6|0
1651642560000|2022-05-04 05:36:00|180.47|177.67|180.54|177.74|180.54|177.74|180.47|177.67|0
1651642580000|2022-05-04 05:36:20|180.4|177.6|180.33|177.53|180.4|177.6|180.33|177.53|0
1651642590000|2022-05-04 05:36:30|180.4|177.6|180.4|177.6|180.4|177.6|180.4|177.6|0
1651642620000|2022-05-04 05:37:00|180.33|177.53|180.18|177.38|180.33|177.53|180.18|177.38|0
1651642640000|2022-05-04 05:37:20|180.11|177.31|180.11|177.31|180.11|177.31|180.11|177.31|0
1651642650000|2022-05-04 05:37:30|180.18|177.38|180.11|177.31|180.18|177.38|180.11|177.31|0
1651642690000|2022-05-04 05:38:10|180.25|177.45|180.39|177.59|180.39|177.59|180.25|177.45|0
1651642710000|2022-05-04 05:38:30|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651642740000|2022-05-04 05:39:00|180.39|177.59|180.39|177.59|180.39|177.59|180.39|177.59|0
1651642750000|2022-05-04 05:39:10|180.25|177.45|180.25|177.45|180.25|177.45|180.25|177.45|0
1651642760000|2022-05-04 05:39:20|180.18|177.38|180.25|177.45|180.25|177.45|180.18|177.38|0
1651642770000|2022-05-04 05:39:30|180.39|177.59|180.54|177.74|180.54|177.74|180.25|177.45|0
1651642780000|2022-05-04 05:39:40|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651642790000|2022-05-04 05:39:50|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651642800000|2022-05-04 05:40:00|180.39|177.59|180.39|177.59|180.39|177.59|180.39|177.59|0
1651642820000|2022-05-04 05:40:20|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651642840000|2022-05-04 05:40:40|180.53|177.73|180.53|177.73|180.53|177.73|180.53|177.73|0
1651642850000|2022-05-04 05:40:50|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651642860000|2022-05-04 05:41:00|180.82|178.02|180.75|177.95|180.82|178.02|180.75|177.95|0
1651642870000|2022-05-04 05:41:10|180.82|178.02|180.68|177.88|180.82|178.02|180.68|177.88|0
1651642880000|2022-05-04 05:41:20|180.82|178.02|180.82|178.02|180.82|178.02|180.82|178.02|0
1651642910000|2022-05-04 05:41:50|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651642920000|2022-05-04 05:42:00|180.61|177.81|180.68|177.88|180.68|177.88|180.61|177.81|0
1651642950000|2022-05-04 05:42:30|180.82|178.02|180.82|178.02|180.82|178.02|180.82|178.02|0
1651642960000|2022-05-04 05:42:40|180.75|177.95|180.82|178.02|180.82|178.02|180.75|177.95|0
1651642970000|2022-05-04 05:42:50|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1651642980000|2022-05-04 05:43:00|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651643000000|2022-05-04 05:43:20|180.53|177.73|180.53|177.73|180.53|177.73|180.53|177.73|0
1651643010000|2022-05-04 05:43:30|180.39|177.59|180.39|177.59|180.39|177.59|180.39|177.59|0
1651643020000|2022-05-04 05:43:40|180.53|177.73|180.53|177.73|180.67|177.87|180.53|177.73|0
1651643030000|2022-05-04 05:43:50|180.39|177.59|180.39|177.59|180.39|177.59|180.39|177.59|0
1651643040000|2022-05-04 05:44:00|180.53|177.73|180.39|177.59|180.53|177.73|180.39|177.59|0
1651643050000|2022-05-04 05:44:10|180.25|177.45|180.25|177.45|180.39|177.59|180.25|177.45|0
1651643070000|2022-05-04 05:44:30|180.1|177.3|179.96|177.16|180.1|177.3|179.96|177.16|0
1651643080000|2022-05-04 05:44:40|180.1|177.3|180.1|177.3|180.1|177.3|180.1|177.3|0
1651643090000|2022-05-04 05:44:50|179.96|177.16|180.1|177.3|180.1|177.3|179.96|177.16|0
1651643100000|2022-05-04 05:45:00|180.24|177.44|180.24|177.44|180.24|177.44|180.24|177.44|0
1651643110000|2022-05-04 05:45:10|180.1|177.3|179.96|177.16|180.1|177.3|179.96|177.16|0
1651643120000|2022-05-04 05:45:20|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651643130000|2022-05-04 05:45:30|179.67|176.87|179.82|177.02|179.82|177.02|179.67|176.87|0
1651643150000|2022-05-04 05:45:50|179.89|177.09|179.82|177.02|179.89|177.09|179.75|176.95|0
1651643160000|2022-05-04 05:46:00|179.96|177.16|179.96|177.16|179.96|177.16|179.96|177.16|0
1651643170000|2022-05-04 05:46:10|180.1|177.3|180.03|177.23|180.1|177.3|179.96|177.16|0
1651643180000|2022-05-04 05:46:20|180.1|177.3|180.1|177.3|180.1|177.3|180.1|177.3|0
1651643210000|2022-05-04 05:46:50|180.24|177.44|180.39|177.59|180.39|177.59|180.24|177.44|0
1651643220000|2022-05-04 05:47:00|180.53|177.73|180.46|177.66|180.53|177.73|180.39|177.59|0
1651643230000|2022-05-04 05:47:10|180.53|177.73|180.53|177.73|180.53|177.73|180.53|177.73|0
1651643250000|2022-05-04 05:47:30|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651643310000|2022-05-04 05:48:30|180.53|177.73|180.53|177.73|180.53|177.73|180.53|177.73|0
1651643320000|2022-05-04 05:48:40|180.46|177.66|180.38|177.58|180.46|177.66|180.38|177.58|0
1651643340000|2022-05-04 05:49:00|180.24|177.44|180.24|177.44|180.24|177.44|180.24|177.44|0
1651643350000|2022-05-04 05:49:10|180.1|177.3|180.1|177.3|180.1|177.3|179.96|177.16|0
1651643360000|2022-05-04 05:49:20|179.95|177.15|179.81|177.01|179.95|177.15|179.74|176.94|0
1651643370000|2022-05-04 05:49:30|179.95|177.15|179.81|177.01|179.95|177.15|179.81|177.01|0
1651643380000|2022-05-04 05:49:40|179.74|176.94|179.74|176.94|179.74|176.94|179.74|176.94|0
1651643390000|2022-05-04 05:49:50|179.67|176.87|179.67|176.87|179.67|176.87|179.67|176.87|0
1651643400000|2022-05-04 05:50:00|179.6|176.8|179.67|176.87|179.67|176.87|179.53|176.73|0
1651643410000|2022-05-04 05:50:10|179.6|176.8|179.53|176.73|179.67|176.87|179.53|176.73|0
1651643420000|2022-05-04 05:50:20|179.46|176.66|179.38|176.58|179.46|176.66|179.38|176.58|0
1651643430000|2022-05-04 05:50:30|179.6|176.8|179.67|176.87|179.67|176.87|179.6|176.8|0
1651643440000|2022-05-04 05:50:40|179.81|177.01|179.81|177.01|179.81|177.01|179.81|177.01|0
1651643460000|2022-05-04 05:51:00|179.88|177.08|180.03|177.23|180.03|177.23|179.81|177.01|0
1651643470000|2022-05-04 05:51:10|180.1|177.3|180.03|177.23|180.1|177.3|179.95|177.15|0
1651643480000|2022-05-04 05:51:20|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651643490000|2022-05-04 05:51:30|179.81|177.01|179.95|177.15|179.95|177.15|179.81|177.01|0
1651643510000|2022-05-04 05:51:50|179.81|177.01|179.95|177.15|179.95|177.15|179.81|177.01|0
1651643520000|2022-05-04 05:52:00|179.74|176.94|179.81|177.01|179.81|177.01|179.67|176.87|0
1651643530000|2022-05-04 05:52:10|179.52|176.72|179.67|176.87|179.67|176.87|179.52|176.72|0
1651643540000|2022-05-04 05:52:20|179.6|176.8|179.46|176.66|179.6|176.8|179.38|176.58|0
1651643550000|2022-05-04 05:52:30|179.38|176.58|179.24|176.44|179.38|176.58|179.24|176.44|0
1651643580000|2022-05-04 05:53:00|179.1|176.3|179.1|176.3|179.1|176.3|179.1|176.3|0
1651643600000|2022-05-04 05:53:20|179.24|176.44|179.24|176.44|179.24|176.44|179.24|176.44|0
1651643610000|2022-05-04 05:53:30|179.17|176.37|179.17|176.37|179.17|176.37|179.17|176.37|0
1651643620000|2022-05-04 05:53:40|179.1|176.3|179.1|176.3|179.1|176.3|179.1|176.3|0
1651643630000|2022-05-04 05:53:50|179.24|176.44|179.31|176.51|179.31|176.51|179.24|176.44|0
1651643640000|2022-05-04 05:54:00|179.38|176.58|179.17|176.37|179.38|176.58|179.1|176.3|0
1651643650000|2022-05-04 05:54:10|179.24|176.44|179.31|176.51|179.38|176.58|179.24|176.44|0
1651643660000|2022-05-04 05:54:20|179.1|176.3|179.24|176.44|179.24|176.44|179.1|176.3|0
1651643670000|2022-05-04 05:54:30|179.1|176.3|178.95|176.15|179.1|176.3|178.95|176.15|0
1651643700000|2022-05-04 05:55:00|178.88|176.08|178.88|176.08|178.88|176.08|178.88|176.08|0
1651643710000|2022-05-04 05:55:10|178.81|176.01|178.81|176.01|178.81|176.01|178.81|176.01|0
1651643720000|2022-05-04 05:55:20|178.95|176.15|178.95|176.15|178.95|176.15|178.95|176.15|0
1651643730000|2022-05-04 05:55:30|179.03|176.23|179.03|176.23|179.03|176.23|179.03|176.23|0
1651643740000|2022-05-04 05:55:40|179.09|176.29|179.09|176.29|179.09|176.29|179.09|176.29|0
1651643750000|2022-05-04 05:55:50|178.95|176.15|178.95|176.15|178.95|176.15|178.95|176.15|0
1651643760000|2022-05-04 05:56:00|179.09|176.29|179.09|176.29|179.09|176.29|179.09|176.29|0
1651643770000|2022-05-04 05:56:10|179.03|176.23|178.95|176.15|179.03|176.23|178.95|176.15|0
1651643780000|2022-05-04 05:56:20|179.03|176.23|179.09|176.29|179.09|176.29|179.02|176.22|0
1651643790000|2022-05-04 05:56:30|178.95|176.15|178.81|176.01|178.95|176.15|178.81|176.01|0
1651643800000|2022-05-04 05:56:40|178.67|175.87|178.67|175.87|178.67|175.87|178.67|175.87|0
1651643810000|2022-05-04 05:56:50|178.81|176.01|178.81|176.01|178.81|176.01|178.81|176.01|0
1651643820000|2022-05-04 05:57:00|178.52|175.72|178.67|175.87|178.67|175.87|178.52|175.72|0
1651643830000|2022-05-04 05:57:10|178.52|175.72|178.52|175.72|178.52|175.72|178.52|175.72|0
1651643880000|2022-05-04 05:58:00|178.46|175.66|178.38|175.58|178.46|175.66|178.38|175.58|0
1651643910000|2022-05-04 05:58:30|178.24|175.44|177.96|175.16|178.24|175.44|177.96|175.16|0
1651643920000|2022-05-04 05:58:40|177.81|175.01|177.96|175.16|177.96|175.16|177.81|175.01|0
1651643930000|2022-05-04 05:58:50|178.1|175.3|178.1|175.3|178.1|175.3|178.1|175.3|0
1651643940000|2022-05-04 05:59:00|177.96|175.16|177.96|175.16|177.96|175.16|177.96|175.16|0
1651643950000|2022-05-04 05:59:10|177.95|175.15|177.95|175.15|177.95|175.15|177.95|175.15|0
1651643970000|2022-05-04 05:59:30|178.1|175.3|178.1|175.3|178.1|175.3|178.1|175.3|0
1651644000000|2022-05-04 06:00:00|178.38|175.58|178.38|175.58|178.38|175.58|178.38|175.58|0
1651644010000|2022-05-04 06:00:10|178.52|175.72|178.66|175.86|178.66|175.86|178.52|175.72|0
1651644020000|2022-05-04 06:00:20|178.8|176|178.95|176.15|178.95|176.15|178.8|176|0
1651644030000|2022-05-04 06:00:30|178.8|176|178.8|176|178.8|176|178.8|176|0
1651644040000|2022-05-04 06:00:40|178.95|176.15|178.8|176|178.95|176.15|178.8|176|0
1651644050000|2022-05-04 06:00:50|178.95|176.15|178.95|176.15|178.95|176.15|178.95|176.15|0
1651644090000|2022-05-04 06:01:30|178.66|175.86|178.52|175.72|178.66|175.86|178.52|175.72|0
1651644100000|2022-05-04 06:01:40|178.45|175.65|178.52|175.72|178.52|175.72|178.45|175.65|0
1651644110000|2022-05-04 06:01:50|178.66|175.86|178.66|175.86|178.66|175.86|178.66|175.86|0
1651644120000|2022-05-04 06:02:00|178.95|176.15|178.88|176.08|178.95|176.15|178.8|176|0
1651644130000|2022-05-04 06:02:10|178.94|176.14|179.09|176.29|179.09|176.29|178.94|176.14|0
1651644140000|2022-05-04 06:02:20|179.23|176.43|179.37|176.57|179.37|176.57|179.23|176.43|0
1651644150000|2022-05-04 06:02:30|179.45|176.65|179.66|176.86|179.66|176.86|179.45|176.65|0
1651644160000|2022-05-04 06:02:40|179.59|176.79|179.59|176.79|179.66|176.86|179.59|176.79|0
1651644170000|2022-05-04 06:02:50|179.51|176.71|179.59|176.79|179.59|176.79|179.51|176.71|0
1651644180000|2022-05-04 06:03:00|179.51|176.71|179.51|176.71|179.51|176.71|179.37|176.57|0
1651644190000|2022-05-04 06:03:10|179.66|176.86|179.87|177.07|179.87|177.07|179.66|176.86|0
1651644200000|2022-05-04 06:03:20|179.94|177.14|179.8|177|179.94|177.14|179.8|177|0
1651644210000|2022-05-04 06:03:30|179.94|177.14|179.8|177|179.94|177.14|179.8|177|0
1651644230000|2022-05-04 06:03:50|179.94|177.14|180.22|177.42|180.22|177.42|179.94|177.14|0
1651644240000|2022-05-04 06:04:00|180.37|177.57|180.65|177.85|180.65|177.85|180.37|177.57|0
1651644250000|2022-05-04 06:04:10|180.44|177.64|180.65|177.85|180.65|177.85|180.44|177.64|0
1651644260000|2022-05-04 06:04:20|180.8|178|180.65|177.85|180.8|178|180.65|177.85|0
1651644270000|2022-05-04 06:04:30|180.8|178|180.8|178|180.8|178|180.8|178|0
1651644280000|2022-05-04 06:04:40|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1651644310000|2022-05-04 06:05:10|180.8|178|180.8|178|180.8|178|180.8|178|0
1651644320000|2022-05-04 06:05:20|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651644350000|2022-05-04 06:05:50|181.08|178.28|181.08|178.28|181.22|178.42|181.08|178.28|0
1651644360000|2022-05-04 06:06:00|181.16|178.36|180.94|178.14|181.16|178.36|180.94|178.14|0
1651644370000|2022-05-04 06:06:10|180.79|177.99|180.51|177.71|180.79|177.99|180.51|177.71|0
1651644380000|2022-05-04 06:06:20|180.65|177.85|180.37|177.57|180.65|177.85|180.37|177.57|0
1651644390000|2022-05-04 06:06:30|180.22|177.42|180.22|177.42|180.37|177.57|180.22|177.42|0
1651644400000|2022-05-04 06:06:40|180.36|177.56|180.22|177.42|180.36|177.56|180.22|177.42|0
1651644410000|2022-05-04 06:06:50|180.36|177.56|180.36|177.56|180.36|177.56|180.3|177.5|0
1651644430000|2022-05-04 06:07:10|180.22|177.42|179.87|177.07|180.22|177.42|179.87|177.07|0
1651644440000|2022-05-04 06:07:20|179.79|176.99|179.79|176.99|179.79|176.99|179.72|176.92|0
1651644450000|2022-05-04 06:07:30|179.72|176.92|179.72|176.92|179.79|176.99|179.72|176.92|0
1651644460000|2022-05-04 06:07:40|179.79|176.99|179.65|176.85|179.79|176.99|179.65|176.85|0
1651644470000|2022-05-04 06:07:50|179.72|176.92|179.3|176.5|179.72|176.92|179.3|176.5|0
1651644480000|2022-05-04 06:08:00|179.22|176.42|179.37|176.57|179.37|176.57|179.22|176.42|0
1651644490000|2022-05-04 06:08:10|179.22|176.42|178.8|176|179.22|176.42|178.8|176|0
1651644500000|2022-05-04 06:08:20|178.51|175.71|178.51|175.71|178.51|175.71|178.37|175.57|0
1651644510000|2022-05-04 06:08:30|178.37|175.57|178.87|176.07|178.87|176.07|178.37|175.57|0
1651644520000|2022-05-04 06:08:40|178.8|176|178.65|175.85|178.8|176|178.65|175.85|0
1651644530000|2022-05-04 06:08:50|178.8|176|178.87|176.07|178.87|176.07|178.8|176|0
1651644540000|2022-05-04 06:09:00|178.94|176.14|178.94|176.14|179.01|176.21|178.94|176.14|0
1651644550000|2022-05-04 06:09:10|178.87|176.07|179.22|176.42|179.22|176.42|178.87|176.07|0
1651644560000|2022-05-04 06:09:20|179.15|176.35|179.08|176.28|179.15|176.35|179.08|176.28|0
1651644570000|2022-05-04 06:09:30|179.01|176.21|179.01|176.21|179.01|176.21|178.94|176.14|0
1651644580000|2022-05-04 06:09:40|179.08|176.28|179.08|176.28|179.22|176.42|179.08|176.28|0
1651644590000|2022-05-04 06:09:50|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651644600000|2022-05-04 06:10:00|179.08|176.28|179.36|176.56|179.36|176.56|179.08|176.28|0
1651644610000|2022-05-04 06:10:10|178.94|176.14|178.73|175.93|178.94|176.14|178.65|175.85|0
1651644620000|2022-05-04 06:10:20|178.51|175.71|178.23|175.43|178.51|175.71|178.23|175.43|0
1651644630000|2022-05-04 06:10:30|178.3|175.5|178.51|175.71|178.51|175.71|178.3|175.5|0
1651644640000|2022-05-04 06:10:40|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1651644650000|2022-05-04 06:10:50|178.51|175.71|178.23|175.43|178.51|175.71|178.23|175.43|0
1651644660000|2022-05-04 06:11:00|178.37|175.57|178.37|175.57|178.37|175.57|178.37|175.57|0
1651644670000|2022-05-04 06:11:10|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1651644680000|2022-05-04 06:11:20|178.51|175.71|178.65|175.85|178.65|175.85|178.51|175.71|0
1651644690000|2022-05-04 06:11:30|178.79|175.99|178.93|176.13|178.94|176.14|178.79|175.99|0
1651644700000|2022-05-04 06:11:40|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651644710000|2022-05-04 06:11:50|178.87|176.07|178.87|176.07|178.87|176.07|178.79|175.99|0
1651644720000|2022-05-04 06:12:00|178.93|176.13|179.01|176.21|179.08|176.28|178.93|176.13|0
1651644730000|2022-05-04 06:12:10|179.08|176.28|178.93|176.13|179.08|176.28|178.93|176.13|0
1651644740000|2022-05-04 06:12:20|179.22|176.42|178.79|175.99|179.22|176.42|178.79|175.99|0
1651644750000|2022-05-04 06:12:30|178.65|175.85|178.51|175.71|178.65|175.85|178.51|175.71|0
1651644760000|2022-05-04 06:12:40|178.37|175.57|178.51|175.71|178.51|175.71|178.37|175.57|0
1651644770000|2022-05-04 06:12:50|178.65|175.85|178.58|175.78|178.65|175.85|178.58|175.78|0
1651644780000|2022-05-04 06:13:00|178.65|175.85|178.65|175.85|178.79|175.99|178.65|175.85|0
1651644790000|2022-05-04 06:13:10|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651644800000|2022-05-04 06:13:20|178.86|176.06|178.93|176.13|179.01|176.21|178.86|176.06|0
1651644810000|2022-05-04 06:13:30|178.72|175.92|178.65|175.85|178.72|175.92|178.51|175.71|0
1651644820000|2022-05-04 06:13:40|178.79|175.99|178.93|176.13|178.93|176.13|178.79|175.99|0
1651644830000|2022-05-04 06:13:50|179.07|176.27|178.79|175.99|179.07|176.27|178.79|175.99|0
1651644840000|2022-05-04 06:14:00|178.93|176.13|178.93|176.13|178.93|176.13|178.93|176.13|0
1651644860000|2022-05-04 06:14:20|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651644870000|2022-05-04 06:14:30|178.93|176.13|178.93|176.13|178.93|176.13|178.93|176.13|0
1651644880000|2022-05-04 06:14:40|179.01|176.21|179.01|176.21|179.01|176.21|179.01|176.21|0
1651644890000|2022-05-04 06:14:50|179.07|176.27|179.01|176.21|179.07|176.27|179.01|176.21|0
1651644900000|2022-05-04 06:15:00|178.93|176.13|178.93|176.13|178.93|176.13|178.93|176.13|0
1651644910000|2022-05-04 06:15:10|179.22|176.42|179.15|176.35|179.22|176.42|179.15|176.35|0
1651644920000|2022-05-04 06:15:20|179.22|176.42|179.07|176.27|179.22|176.42|179.07|176.27|0
1651644930000|2022-05-04 06:15:30|178.93|176.13|178.79|175.99|178.93|176.13|178.79|175.99|0
1651644940000|2022-05-04 06:15:40|178.72|175.92|178.5|175.7|178.72|175.92|178.5|175.7|0
1651644950000|2022-05-04 06:15:50|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1651644960000|2022-05-04 06:16:00|178.58|175.78|178.58|175.78|178.58|175.78|178.58|175.78|0
1651644970000|2022-05-04 06:16:10|178.36|175.56|178.08|175.28|178.36|175.56|178.08|175.28|0
1651644980000|2022-05-04 06:16:20|178.15|175.35|178.08|175.28|178.22|175.42|178.08|175.28|0
1651644990000|2022-05-04 06:16:30|177.94|175.14|177.8|175|177.94|175.14|177.8|175|0
1651645000000|2022-05-04 06:16:40|177.87|175.07|177.94|175.14|178.08|175.28|177.87|175.07|0
1651645010000|2022-05-04 06:16:50|177.79|174.99|178.08|175.28|178.08|175.28|177.79|174.99|0
1651645020000|2022-05-04 06:17:00|177.94|175.14|177.94|175.14|177.94|175.14|177.79|174.99|0
1651645030000|2022-05-04 06:17:10|177.79|174.99|178.08|175.28|178.08|175.28|177.79|174.99|0
1651645040000|2022-05-04 06:17:20|178.36|175.56|178.5|175.7|178.5|175.7|178.36|175.56|0
1651645050000|2022-05-04 06:17:30|178.36|175.56|178.5|175.7|178.5|175.7|178.36|175.56|0
1651645060000|2022-05-04 06:17:40|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1651645070000|2022-05-04 06:17:50|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651645080000|2022-05-04 06:18:00|178.64|175.84|178.5|175.7|178.64|175.84|178.5|175.7|0
1651645090000|2022-05-04 06:18:10|178.36|175.56|178.36|175.56|178.36|175.56|178.36|175.56|0
1651645100000|2022-05-04 06:18:20|178.29|175.49|178.22|175.42|178.29|175.49|178.22|175.42|0
1651645110000|2022-05-04 06:18:30|178.15|175.35|178.15|175.35|178.36|175.56|178.15|175.35|0
1651645120000|2022-05-04 06:18:40|178.08|175.28|178.08|175.28|178.15|175.35|178.08|175.28|0
1651645130000|2022-05-04 06:18:50|178.22|175.42|178.01|175.21|178.22|175.42|178.01|175.21|0
1651645140000|2022-05-04 06:19:00|177.93|175.13|177.65|174.85|177.93|175.13|177.65|174.85|0
1651645150000|2022-05-04 06:19:10|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1651645160000|2022-05-04 06:19:20|177.37|174.57|177.23|174.43|177.44|174.64|177.23|174.43|0
1651645170000|2022-05-04 06:19:30|177.37|174.57|177.3|174.5|177.37|174.57|177.3|174.5|0
1651645180000|2022-05-04 06:19:40|177.23|174.43|177.3|174.5|177.3|174.5|177.23|174.43|0
1651645190000|2022-05-04 06:19:50|177.23|174.43|177.3|174.5|177.3|174.5|177.23|174.43|0
1651645200000|2022-05-04 06:20:00|177.23|174.43|176.94|174.14|177.23|174.43|176.94|174.14|0
1651645210000|2022-05-04 06:20:10|177.23|174.43|177.51|174.71|177.51|174.71|177.23|174.43|0
1651645220000|2022-05-04 06:20:20|177.44|174.64|177.51|174.71|177.65|174.85|177.44|174.64|0
1651645230000|2022-05-04 06:20:30|177.37|174.57|177.51|174.71|177.51|174.71|177.37|174.57|0
1651645240000|2022-05-04 06:20:40|177.65|174.85|177.51|174.71|177.65|174.85|177.51|174.71|0
1651645250000|2022-05-04 06:20:50|177.65|174.85|177.37|174.57|177.65|174.85|177.37|174.57|0
1651645260000|2022-05-04 06:21:00|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1651645270000|2022-05-04 06:21:10|177.58|174.78|177.51|174.71|177.58|174.78|177.51|174.71|0
1651645280000|2022-05-04 06:21:20|177.65|174.85|177.58|174.78|177.65|174.85|177.58|174.78|0
1651645290000|2022-05-04 06:21:30|177.51|174.71|177.79|174.99|177.79|174.99|177.51|174.71|0
1651645300000|2022-05-04 06:21:40|177.65|174.85|177.51|174.71|177.65|174.85|177.51|174.71|0
1651645320000|2022-05-04 06:22:00|177.58|174.78|177.79|174.99|177.79|174.99|177.58|174.78|0
1651645330000|2022-05-04 06:22:10|177.65|174.85|177.65|174.85|177.65|174.85|177.65|174.85|0
1651645350000|2022-05-04 06:22:30|177.51|174.71|177.08|174.28|177.51|174.71|177.08|174.28|0
1651645360000|2022-05-04 06:22:40|177.22|174.42|177.36|174.56|177.36|174.56|177.22|174.42|0
1651645370000|2022-05-04 06:22:50|177.44|174.64|177.79|174.99|177.79|174.99|177.44|174.64|0
1651645380000|2022-05-04 06:23:00|177.93|175.13|177.93|175.13|177.93|175.13|177.93|175.13|0
1651645390000|2022-05-04 06:23:10|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651645400000|2022-05-04 06:23:20|177.93|175.13|177.93|175.13|177.93|175.13|177.93|175.13|0
1651645410000|2022-05-04 06:23:30|178|175.2|178.07|175.27|178.07|175.27|178|175.2|0
1651645420000|2022-05-04 06:23:40|177.93|175.13|177.93|175.13|177.93|175.13|177.93|175.13|0
1651645430000|2022-05-04 06:23:50|178.07|175.27|178.07|175.27|178.07|175.27|178.07|175.27|0
1651645440000|2022-05-04 06:24:00|177.86|175.06|177.93|175.13|177.93|175.13|177.86|175.06|0
1651645450000|2022-05-04 06:24:10|177.86|175.06|177.86|175.06|177.93|175.13|177.79|174.99|0
1651645460000|2022-05-04 06:24:20|177.93|175.13|177.93|175.13|178.07|175.27|177.93|175.13|0
1651645470000|2022-05-04 06:24:30|177.86|175.06|177.93|175.13|177.93|175.13|177.86|175.06|0
1651645490000|2022-05-04 06:24:50|177.86|175.06|177.93|175.13|177.93|175.13|177.86|175.06|0
1651645500000|2022-05-04 06:25:00|177.86|175.06|177.79|174.99|177.86|175.06|177.79|174.99|0
1651645510000|2022-05-04 06:25:10|178.21|175.41|178.21|175.41|178.21|175.41|178.21|175.41|0
1651645520000|2022-05-04 06:25:20|178.28|175.48|178.35|175.55|178.35|175.55|178.21|175.41|0
1651645530000|2022-05-04 06:25:30|178.21|175.41|178.28|175.48|178.28|175.48|178.21|175.41|0
1651645540000|2022-05-04 06:25:40|178.21|175.41|178.21|175.41|178.35|175.55|178.21|175.41|0
1651645550000|2022-05-04 06:25:50|178.07|175.27|178.21|175.41|178.21|175.41|178.07|175.27|0
1651645560000|2022-05-04 06:26:00|178.28|175.48|178.28|175.48|178.28|175.48|178.28|175.48|0
1651645570000|2022-05-04 06:26:10|178.07|175.27|177.93|175.13|178.21|175.41|177.93|175.13|0
1651645580000|2022-05-04 06:26:20|177.86|175.06|177.93|175.13|177.93|175.13|177.78|174.98|0
1651645590000|2022-05-04 06:26:30|177.86|175.06|177.78|174.98|177.86|175.06|177.78|174.98|0
1651645600000|2022-05-04 06:26:40|177.93|175.13|178.07|175.27|178.07|175.27|177.78|174.98|0
1651645610000|2022-05-04 06:26:50|178.35|175.55|178.35|175.55|178.35|175.55|178.35|175.55|0
1651645620000|2022-05-04 06:27:00|178.49|175.69|178.35|175.55|178.49|175.69|178.35|175.55|0
1651645630000|2022-05-04 06:27:10|178.21|175.41|178.21|175.41|178.35|175.55|178.21|175.41|0
1651645640000|2022-05-04 06:27:20|178.28|175.48|178.92|176.12|179.06|176.26|178.28|175.48|0
1651645650000|2022-05-04 06:27:30|179.2|176.4|179.2|176.4|179.2|176.4|179.2|176.4|0
1651645660000|2022-05-04 06:27:40|179.06|176.26|179.06|176.26|179.06|176.26|179.06|176.26|0
1651645670000|2022-05-04 06:27:50|178.99|176.19|178.92|176.12|178.99|176.19|178.92|176.12|0
1651645680000|2022-05-04 06:28:00|178.85|176.05|178.63|175.83|178.92|176.12|178.63|175.83|0
1651645700000|2022-05-04 06:28:20|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1651645710000|2022-05-04 06:28:30|178.99|176.19|179.06|176.26|179.06|176.26|178.99|176.19|0
1651645720000|2022-05-04 06:28:40|179.2|176.4|179.06|176.26|179.2|176.4|179.06|176.26|0
1651645730000|2022-05-04 06:28:50|178.92|176.12|179.34|176.54|179.34|176.54|178.92|176.12|0
1651645740000|2022-05-04 06:29:00|179.28|176.48|178.99|176.19|179.34|176.54|178.99|176.19|0
1651645750000|2022-05-04 06:29:10|178.92|176.12|178.77|175.97|178.99|176.19|178.77|175.97|0
1651645760000|2022-05-04 06:29:20|178.92|176.12|178.77|175.97|178.92|176.12|178.77|175.97|0
1651645770000|2022-05-04 06:29:30|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1651645780000|2022-05-04 06:29:40|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1651645790000|2022-05-04 06:29:50|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1651645800000|2022-05-04 06:30:00|178.77|175.97|178.99|176.19|178.99|176.19|178.77|175.97|0
1651645810000|2022-05-04 06:30:10|179.06|176.26|179.13|176.33|179.13|176.33|179.06|176.26|0
1651645820000|2022-05-04 06:30:20|179.06|176.26|178.92|176.12|179.06|176.26|178.92|176.12|0
1651645830000|2022-05-04 06:30:30|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1651645850000|2022-05-04 06:30:50|178.85|176.05|179.06|176.26|179.06|176.26|178.85|176.05|0
1651645860000|2022-05-04 06:31:00|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1651645870000|2022-05-04 06:31:10|178.77|175.97|178.42|175.62|178.77|175.97|178.35|175.55|0
1651645880000|2022-05-04 06:31:20|178.2|175.4|178.06|175.26|178.2|175.4|178.06|175.26|0
1651645890000|2022-05-04 06:31:30|178.2|175.4|178.2|175.4|178.2|175.4|178.2|175.4|0
1651645900000|2022-05-04 06:31:40|178.14|175.34|177.92|175.12|178.14|175.34|177.92|175.12|0
1651645910000|2022-05-04 06:31:50|177.85|175.05|178.06|175.26|178.06|175.26|177.78|174.98|0
1651645920000|2022-05-04 06:32:00|177.92|175.12|177.92|175.12|177.99|175.19|177.92|175.12|0
1651645930000|2022-05-04 06:32:10|177.99|175.19|177.99|175.19|177.99|175.19|177.92|175.12|0
1651645940000|2022-05-04 06:32:20|177.92|175.12|177.85|175.05|177.92|175.12|177.85|175.05|0
1651645950000|2022-05-04 06:32:30|177.78|174.98|177.99|175.19|177.99|175.19|177.78|174.98|0
1651645960000|2022-05-04 06:32:40|177.92|175.12|177.92|175.12|177.92|175.12|177.92|175.12|0
1651645970000|2022-05-04 06:32:50|178.06|175.26|178.06|175.26|178.06|175.26|177.99|175.19|0
1651645990000|2022-05-04 06:33:10|178.2|175.4|178.2|175.4|178.2|175.4|178.2|175.4|0
1651646000000|2022-05-04 06:33:20|178.34|175.54|178.34|175.54|178.34|175.54|178.28|175.48|0
1651646010000|2022-05-04 06:33:30|178.49|175.69|178.34|175.54|178.49|175.69|178.34|175.54|0
1651646020000|2022-05-04 06:33:40|178.49|175.69|178.56|175.76|178.56|175.76|178.49|175.69|0
1651646030000|2022-05-04 06:33:50|178.49|175.69|178.49|175.69|178.63|175.83|178.49|175.69|0
1651646040000|2022-05-04 06:34:00|178.56|175.76|178.49|175.69|178.7|175.9|178.49|175.69|0
1651646050000|2022-05-04 06:34:10|178.28|175.48|178.2|175.4|178.28|175.48|178.2|175.4|0
1651646060000|2022-05-04 06:34:20|178.06|175.26|178.2|175.4|178.2|175.4|178.06|175.26|0
1651646070000|2022-05-04 06:34:30|178.34|175.54|178.34|175.54|178.34|175.54|178.34|175.54|0
1651646080000|2022-05-04 06:34:40|178.48|175.68|178.63|175.83|178.63|175.83|178.48|175.68|0
1651646090000|2022-05-04 06:34:50|178.56|175.76|178.63|175.83|178.63|175.83|178.56|175.76|0
1651646100000|2022-05-04 06:35:00|178.7|175.9|178.84|176.04|178.91|176.11|178.7|175.9|0
1651646110000|2022-05-04 06:35:10|178.77|175.97|178.77|175.97|178.77|175.97|178.7|175.9|0
1651646130000|2022-05-04 06:35:30|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1651646140000|2022-05-04 06:35:40|178.77|175.97|178.56|175.76|178.77|175.97|178.56|175.76|0
1651646150000|2022-05-04 06:35:50|178.63|175.83|178.48|175.68|178.63|175.83|178.48|175.68|0
1651646160000|2022-05-04 06:36:00|178.34|175.54|178.27|175.47|178.34|175.54|178.27|175.47|0
1651646170000|2022-05-04 06:36:10|178.34|175.54|178.41|175.61|178.48|175.68|178.34|175.54|0
1651646180000|2022-05-04 06:36:20|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1651646190000|2022-05-04 06:36:30|178.34|175.54|178.34|175.54|178.34|175.54|178.34|175.54|0
1651646200000|2022-05-04 06:36:40|178.48|175.68|178.48|175.68|178.56|175.76|178.48|175.68|0
1651646210000|2022-05-04 06:36:50|178.41|175.61|178.7|175.9|178.7|175.9|178.41|175.61|0
1651646220000|2022-05-04 06:37:00|178.77|175.97|178.77|175.97|178.77|175.97|178.7|175.9|0
1651646230000|2022-05-04 06:37:10|178.7|175.9|178.56|175.76|178.77|175.97|178.56|175.76|0
1651646240000|2022-05-04 06:37:20|178.62|175.82|178.7|175.9|178.7|175.9|178.62|175.82|0
1651646250000|2022-05-04 06:37:30|178.77|175.97|178.62|175.82|178.77|175.97|178.62|175.82|0
1651646260000|2022-05-04 06:37:40|178.34|175.54|178.13|175.33|178.34|175.54|178.06|175.26|0
1651646270000|2022-05-04 06:37:50|178.2|175.4|178.06|175.26|178.2|175.4|178.06|175.26|0
1651646280000|2022-05-04 06:38:00|178.2|175.4|178.2|175.4|178.2|175.4|178.2|175.4|0
1651646290000|2022-05-04 06:38:10|178.27|175.47|178.2|175.4|178.34|175.54|178.2|175.4|0
1651646300000|2022-05-04 06:38:20|178.27|175.47|178.27|175.47|178.34|175.54|178.27|175.47|0
1651646310000|2022-05-04 06:38:30|178.2|175.4|178.06|175.26|178.2|175.4|178.06|175.26|0
1651646320000|2022-05-04 06:38:40|178.05|175.25|177.91|175.11|178.05|175.25|177.91|175.11|0
1651646340000|2022-05-04 06:39:00|178.05|175.25|178.05|175.25|178.05|175.25|177.99|175.19|0
1651646350000|2022-05-04 06:39:10|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651646360000|2022-05-04 06:39:20|178.2|175.4|177.99|175.19|178.2|175.4|177.99|175.19|0
1651646370000|2022-05-04 06:39:30|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651646380000|2022-05-04 06:39:40|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1651646390000|2022-05-04 06:39:50|177.91|175.11|177.77|174.97|177.91|175.11|177.77|174.97|0
1651646400000|2022-05-04 06:40:00|177.91|175.11|178.13|175.33|178.13|175.33|177.77|174.97|0
1651646410000|2022-05-04 06:40:10|178.34|175.54|178.27|175.47|178.34|175.54|178.27|175.47|0
1651646420000|2022-05-04 06:40:20|178.2|175.4|178.34|175.54|178.34|175.54|178.19|175.39|0
1651646430000|2022-05-04 06:40:30|178.27|175.47|178.05|175.25|178.34|175.54|178.05|175.25|0
1651646440000|2022-05-04 06:40:40|177.91|175.11|177.77|174.97|177.98|175.18|177.77|174.97|0
1651646450000|2022-05-04 06:40:50|177.84|175.04|177.77|174.97|177.84|175.04|177.77|174.97|0
1651646460000|2022-05-04 06:41:00|177.91|175.11|177.84|175.04|177.91|175.11|177.84|175.04|0
1651646470000|2022-05-04 06:41:10|177.91|175.11|177.77|174.97|177.91|175.11|177.77|174.97|0
1651646480000|2022-05-04 06:41:20|177.91|175.11|177.84|175.04|177.91|175.11|177.77|174.97|0
1651646490000|2022-05-04 06:41:30|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651646500000|2022-05-04 06:41:40|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1651646510000|2022-05-04 06:41:50|177.84|175.04|177.84|175.04|177.84|175.04|177.77|174.97|0
1651646520000|2022-05-04 06:42:00|177.77|174.97|177.63|174.83|177.77|174.97|177.63|174.83|0
1651646530000|2022-05-04 06:42:10|177.7|174.9|177.63|174.83|177.7|174.9|177.63|174.83|0
1651646540000|2022-05-04 06:42:20|177.56|174.76|177.48|174.68|177.56|174.76|177.48|174.68|0
1651646560000|2022-05-04 06:42:40|177.63|174.83|177.63|174.83|177.63|174.83|177.63|174.83|0
1651646570000|2022-05-04 06:42:50|177.48|174.68|177.48|174.68|177.48|174.68|177.48|174.68|0
1651646580000|2022-05-04 06:43:00|177.42|174.62|177.63|174.83|177.63|174.83|177.34|174.54|0
1651646590000|2022-05-04 06:43:10|177.48|174.68|177.48|174.68|177.48|174.68|177.48|174.68|0
1651646600000|2022-05-04 06:43:20|177.34|174.54|177.42|174.62|177.48|174.68|177.34|174.54|0
1651646610000|2022-05-04 06:43:30|177.34|174.54|177.48|174.68|177.48|174.68|177.34|174.54|0
1651646620000|2022-05-04 06:43:40|177.56|174.76|177.48|174.68|177.56|174.76|177.48|174.68|0
1651646630000|2022-05-04 06:43:50|177.42|174.62|177.34|174.54|177.42|174.62|177.34|174.54|0
1651646640000|2022-05-04 06:44:00|177.42|174.62|177.42|174.62|177.42|174.62|177.34|174.54|0
1651646650000|2022-05-04 06:44:10|177.48|174.68|177.62|174.82|177.62|174.82|177.48|174.68|0
1651646660000|2022-05-04 06:44:20|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1651646670000|2022-05-04 06:44:30|177.7|174.9|177.77|174.97|177.77|174.97|177.7|174.9|0
1651646680000|2022-05-04 06:44:40|177.91|175.11|177.77|174.97|178.05|175.25|177.77|174.97|0
1651646690000|2022-05-04 06:44:50|177.62|174.82|177.62|174.82|177.62|174.82|177.62|174.82|0
1651646700000|2022-05-04 06:45:00|177.48|174.68|177.34|174.54|177.48|174.68|177.34|174.54|0
1651646710000|2022-05-04 06:45:10|177.48|174.68|177.34|174.54|177.48|174.68|177.34|174.54|0
1651646720000|2022-05-04 06:45:20|177.2|174.4|177.2|174.4|177.2|174.4|177.2|174.4|0
1651646730000|2022-05-04 06:45:30|177.27|174.47|177.34|174.54|177.34|174.54|177.2|174.4|0
1651646740000|2022-05-04 06:45:40|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1651646750000|2022-05-04 06:45:50|178.12|175.32|177.91|175.11|178.12|175.32|177.76|174.96|0
1651646760000|2022-05-04 06:46:00|177.84|175.04|177.91|175.11|177.91|175.11|177.76|174.96|0
1651646770000|2022-05-04 06:46:10|177.84|175.04|177.84|175.04|177.98|175.18|177.84|175.04|0
1651646780000|2022-05-04 06:46:20|177.91|175.11|178.05|175.25|178.05|175.25|177.91|175.11|0
1651646790000|2022-05-04 06:46:30|178.12|175.32|178.33|175.53|178.33|175.53|178.12|175.32|0
1651646810000|2022-05-04 06:46:50|178.26|175.46|178.05|175.25|178.26|175.46|178.05|175.25|0
1651646820000|2022-05-04 06:47:00|177.9|175.1|177.9|175.1|177.9|175.1|177.9|175.1|0
1651646830000|2022-05-04 06:47:10|177.98|175.18|178.19|175.39|178.19|175.39|177.98|175.18|0
1651646840000|2022-05-04 06:47:20|178.26|175.46|178.26|175.46|178.26|175.46|178.26|175.46|0
1651646850000|2022-05-04 06:47:30|178.19|175.39|178.05|175.25|178.19|175.39|178.05|175.25|0
1651646860000|2022-05-04 06:47:40|178.12|175.32|178.12|175.32|178.12|175.32|178.12|175.32|0
1651646870000|2022-05-04 06:47:50|178.19|175.39|178.19|175.39|178.19|175.39|178.12|175.32|0
1651646880000|2022-05-04 06:48:00|178.12|175.32|177.84|175.04|178.12|175.32|177.84|175.04|0
1651646890000|2022-05-04 06:48:10|177.76|174.96|177.9|175.1|177.9|175.1|177.76|174.96|0
1651646900000|2022-05-04 06:48:20|178.04|175.24|178.04|175.24|178.04|175.24|178.04|175.24|0
1651646910000|2022-05-04 06:48:30|177.9|175.1|177.9|175.1|178.04|175.24|177.9|175.1|0
1651646920000|2022-05-04 06:48:40|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1651646930000|2022-05-04 06:48:50|177.76|174.96|178.04|175.24|178.04|175.24|177.76|174.96|0
1651646940000|2022-05-04 06:49:00|177.83|175.03|177.9|175.1|177.9|175.1|177.76|174.96|0
1651646960000|2022-05-04 06:49:20|178.04|175.24|177.9|175.1|178.04|175.24|177.9|175.1|0
1651646970000|2022-05-04 06:49:30|177.98|175.18|177.98|175.18|178.04|175.24|177.98|175.18|0
1651646980000|2022-05-04 06:49:40|177.9|175.1|177.83|175.03|177.9|175.1|177.83|175.03|0
1651646990000|2022-05-04 06:49:50|177.9|175.1|177.76|174.96|177.9|175.1|177.76|174.96|0
1651647000000|2022-05-04 06:50:00|177.83|175.03|178.12|175.32|178.18|175.38|177.83|175.03|0
1651647010000|2022-05-04 06:50:10|178.18|175.38|178.18|175.38|178.18|175.38|178.04|175.24|0
1651647020000|2022-05-04 06:50:20|178.04|175.24|177.9|175.1|178.04|175.24|177.9|175.1|0
1651647030000|2022-05-04 06:50:30|178.04|175.24|178.18|175.38|178.18|175.38|178.04|175.24|0
1651647040000|2022-05-04 06:50:40|178.04|175.24|178.04|175.24|178.12|175.32|178.04|175.24|0
1651647050000|2022-05-04 06:50:50|178.18|175.38|178.26|175.46|178.26|175.46|178.12|175.32|0
1651647060000|2022-05-04 06:51:00|178.33|175.53|178.61|175.81|178.61|175.81|178.33|175.53|0
1651647070000|2022-05-04 06:51:10|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1651647080000|2022-05-04 06:51:20|178.75|175.95|178.75|175.95|178.89|176.09|178.75|175.95|0
1651647090000|2022-05-04 06:51:30|178.61|175.81|178.47|175.67|178.61|175.81|178.47|175.67|0
1651647100000|2022-05-04 06:51:40|178.61|175.81|178.47|175.67|178.61|175.81|178.47|175.67|0
1651647110000|2022-05-04 06:51:50|178.61|175.81|178.54|175.74|178.61|175.81|178.47|175.67|0
1651647120000|2022-05-04 06:52:00|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1651647130000|2022-05-04 06:52:10|178.32|175.52|178.18|175.38|178.32|175.52|178.18|175.38|0
1651647150000|2022-05-04 06:52:30|178.04|175.24|178.04|175.24|178.11|175.31|178.04|175.24|0
1651647160000|2022-05-04 06:52:40|178.18|175.38|178.04|175.24|178.26|175.46|178.04|175.24|0
1651647170000|2022-05-04 06:52:50|177.97|175.17|177.97|175.17|177.97|175.17|177.97|175.17|0
1651647180000|2022-05-04 06:53:00|177.9|175.1|177.9|175.1|177.9|175.1|177.9|175.1|0
1651647190000|2022-05-04 06:53:10|177.83|175.03|177.9|175.1|177.9|175.1|177.83|175.03|0
1651647200000|2022-05-04 06:53:20|177.76|174.96|177.61|174.81|177.76|174.96|177.61|174.81|0
1651647210000|2022-05-04 06:53:30|177.47|174.67|177.55|174.75|177.55|174.75|177.47|174.67|0
1651647220000|2022-05-04 06:53:40|177.61|174.81|177.76|174.96|177.76|174.96|177.61|174.81|0
1651647230000|2022-05-04 06:53:50|177.69|174.89|177.76|174.96|177.76|174.96|177.69|174.89|0
1651647260000|2022-05-04 06:54:20|177.9|175.1|178.04|175.24|178.04|175.24|177.9|175.1|0
1651647270000|2022-05-04 06:54:30|178.11|175.31|178.04|175.24|178.11|175.31|178.04|175.24|0
1651647280000|2022-05-04 06:54:40|178.18|175.38|178.25|175.45|178.25|175.45|178.18|175.38|0
1651647290000|2022-05-04 06:54:50|178.18|175.38|178.32|175.52|178.32|175.52|178.18|175.38|0
1651647300000|2022-05-04 06:55:00|178.25|175.45|178.18|175.38|178.25|175.45|178.18|175.38|0
1651647310000|2022-05-04 06:55:10|178.32|175.52|178.18|175.38|178.32|175.52|178.18|175.38|0
1651647320000|2022-05-04 06:55:20|178.11|175.31|178.18|175.38|178.18|175.38|178.11|175.31|0
1651647330000|2022-05-04 06:55:30|178.11|175.31|178.11|175.31|178.11|175.31|178.11|175.31|0
1651647340000|2022-05-04 06:55:40|178.04|175.24|178.04|175.24|178.04|175.24|178.04|175.24|0
1651647360000|2022-05-04 06:56:00|178.18|175.38|177.9|175.1|178.18|175.38|177.9|175.1|0
1651647370000|2022-05-04 06:56:10|177.89|175.09|177.75|174.95|177.89|175.09|177.75|174.95|0
1651647380000|2022-05-04 06:56:20|177.89|175.09|177.75|174.95|177.89|175.09|177.75|174.95|0
1651647400000|2022-05-04 06:56:40|177.61|174.81|177.61|174.81|177.61|174.81|177.61|174.81|0
1651647410000|2022-05-04 06:56:50|177.54|174.74|177.47|174.67|177.54|174.74|177.47|174.67|0
1651647420000|2022-05-04 06:57:00|177.61|174.81|177.75|174.95|177.75|174.95|177.61|174.81|0
1651647430000|2022-05-04 06:57:10|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1651647440000|2022-05-04 06:57:20|177.61|174.81|177.61|174.81|177.61|174.81|177.61|174.81|0
1651647450000|2022-05-04 06:57:30|177.68|174.88|177.61|174.81|177.68|174.88|177.61|174.81|0
1651647460000|2022-05-04 06:57:40|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1651647470000|2022-05-04 06:57:50|177.47|174.67|177.47|174.67|177.47|174.67|177.47|174.67|0
1651647480000|2022-05-04 06:58:00|177.4|174.6|177.68|174.88|177.68|174.88|177.4|174.6|0
1651647490000|2022-05-04 06:58:10|177.61|174.81|177.54|174.74|177.75|174.95|177.54|174.74|0
1651647500000|2022-05-04 06:58:20|177.61|174.81|177.47|174.67|177.61|174.81|177.47|174.67|0
1651647510000|2022-05-04 06:58:30|177.4|174.6|177.4|174.6|177.4|174.6|177.33|174.53|0
1651647520000|2022-05-04 06:58:40|177.33|174.53|177.33|174.53|177.4|174.6|177.33|174.53|0
1651647530000|2022-05-04 06:58:50|177.4|174.6|177.4|174.6|177.4|174.6|177.4|174.6|0
1651647540000|2022-05-04 06:59:00|177.68|174.88|177.75|174.95|177.75|174.95|177.68|174.88|0
1651647550000|2022-05-04 06:59:10|177.82|175.02|177.82|175.02|177.82|175.02|177.75|174.95|0
1651647560000|2022-05-04 06:59:20|177.89|175.09|177.89|175.09|178.03|175.23|177.89|175.09|0
1651647570000|2022-05-04 06:59:30|177.97|175.17|178.03|175.23|178.03|175.23|177.89|175.09|0
1651647580000|2022-05-04 06:59:40|177.96|175.16|177.89|175.09|177.96|175.16|177.89|175.09|0
1651647590000|2022-05-04 06:59:50|177.82|175.02|177.75|174.95|177.96|175.16|177.75|174.95|0
1651647600000|2022-05-04 07:00:00|178.32|175.52|178.03|175.23|178.32|175.52|178.03|175.23|0
1651647610000|2022-05-04 07:00:10|177.89|175.09|178.03|175.23|178.03|175.23|177.89|175.09|0
1651647620000|2022-05-04 07:00:20|177.75|174.95|177.75|174.95|178.03|175.23|177.75|174.95|0
1651647630000|2022-05-04 07:00:30|177.32|174.52|177.04|174.24|177.32|174.52|177.04|174.24|0
1651647640000|2022-05-04 07:00:40|176.9|174.1|177.04|174.24|177.04|174.24|176.9|174.1|0
1651647650000|2022-05-04 07:00:50|177.32|174.52|177.18|174.38|177.61|174.81|177.18|174.38|0
1651647660000|2022-05-04 07:01:00|177.32|174.52|177.68|174.88|177.68|174.88|177.32|174.52|0
1651647670000|2022-05-04 07:01:10|177.54|174.74|177.61|174.81|177.61|174.81|177.54|174.74|0
1651647680000|2022-05-04 07:01:20|177.75|174.95|177.75|174.95|177.75|174.95|177.75|174.95|0
1651647690000|2022-05-04 07:01:30|177.89|175.09|178.46|175.66|178.46|175.66|177.89|175.09|0
1651647700000|2022-05-04 07:01:40|178.74|175.94|178.6|175.8|178.88|176.08|178.46|175.66|0
1651647710000|2022-05-04 07:01:50|178.46|175.66|178.74|175.94|178.74|175.94|178.46|175.66|0
1651647720000|2022-05-04 07:02:00|178.67|175.87|179.17|176.37|179.17|176.37|178.67|175.87|0
1651647730000|2022-05-04 07:02:10|179.02|176.22|178.74|175.94|179.02|176.22|178.74|175.94|0
1651647740000|2022-05-04 07:02:20|178.67|175.87|178.53|175.73|178.67|175.87|178.46|175.66|0
1651647750000|2022-05-04 07:02:30|178.46|175.66|178.88|176.08|178.88|176.08|178.46|175.66|0
1651647760000|2022-05-04 07:02:40|179.02|176.22|179.02|176.22|179.02|176.22|178.88|176.08|0
1651647770000|2022-05-04 07:02:50|178.74|175.94|178.31|175.51|178.74|175.94|178.31|175.51|0
1651647780000|2022-05-04 07:03:00|178.17|175.37|177.6|174.8|178.17|175.37|177.6|174.8|0
1651647790000|2022-05-04 07:03:10|177.75|174.95|177.75|174.95|177.75|174.95|177.6|174.8|0
1651647800000|2022-05-04 07:03:20|177.89|175.09|177.6|174.8|178.17|175.37|177.6|174.8|0
1651647810000|2022-05-04 07:03:30|177.75|174.95|177.89|175.09|177.89|175.09|177.75|174.95|0
1651647820000|2022-05-04 07:03:40|177.75|174.95|178.03|175.23|178.03|175.23|177.75|174.95|0
1651647830000|2022-05-04 07:03:50|177.89|175.09|177.89|175.09|178.03|175.23|177.89|175.09|0
1651647840000|2022-05-04 07:04:00|177.46|174.66|177.46|174.66|177.46|174.66|177.39|174.59|0
1651647850000|2022-05-04 07:04:10|177.32|174.52|176.61|173.81|177.32|174.52|176.61|173.81|0
1651647860000|2022-05-04 07:04:20|176.76|173.96|176.33|173.53|176.76|173.96|176.33|173.53|0
1651647870000|2022-05-04 07:04:30|176.55|173.75|176.41|173.61|176.55|173.75|176.41|173.61|0
1651647880000|2022-05-04 07:04:40|176.33|173.53|176.61|173.81|176.61|173.81|176.33|173.53|0
1651647890000|2022-05-04 07:04:50|176.76|173.96|176.83|174.03|177.04|174.24|176.61|173.81|0
1651647900000|2022-05-04 07:05:00|176.7|174.3|176.84|174.44|176.98|174.58|176.7|174.3|0
1651647910000|2022-05-04 07:05:10|176.91|174.51|176.77|174.37|176.91|174.51|176.77|174.37|0
1651647920000|2022-05-04 07:05:20|176.7|174.3|176.06|173.66|176.7|174.3|176.06|173.66|0
1651647930000|2022-05-04 07:05:30|176.13|173.73|176.35|173.95|176.35|173.95|176.13|173.73|0
1651647940000|2022-05-04 07:05:40|176.41|174.01|176.41|174.01|176.63|174.23|176.41|174.01|0
1651647950000|2022-05-04 07:05:50|176.7|174.3|176.55|174.15|176.7|174.3|176.41|174.01|0
1651647960000|2022-05-04 07:06:00|176.41|174.01|176.84|174.44|176.84|174.44|176.41|174.01|0
1651647970000|2022-05-04 07:06:10|177.19|174.79|177.05|174.65|177.26|174.86|177.05|174.65|0
1651647980000|2022-05-04 07:06:20|176.98|174.58|176.69|174.29|176.98|174.58|176.69|174.29|0
1651647990000|2022-05-04 07:06:30|176.49|174.09|176.55|174.15|176.55|174.15|176.49|174.09|0
1651648000000|2022-05-04 07:06:40|176.41|174.01|176.95|174.55|177.09|174.69|176.41|174.01|0
1651648010000|2022-05-04 07:06:50|176.8|174.4|177.16|174.76|177.16|174.76|176.8|174.4|0
1651648020000|2022-05-04 07:07:00|177.23|174.83|176.94|174.54|177.37|174.97|176.94|174.54|0
1651648030000|2022-05-04 07:07:10|177.02|174.62|176.66|174.26|177.02|174.62|176.66|174.26|0
1651648040000|2022-05-04 07:07:20|176.88|174.48|176.66|174.26|176.88|174.48|176.66|174.26|0
1651648050000|2022-05-04 07:07:30|176.8|174.4|176.88|174.48|176.88|174.48|176.8|174.4|0
1651648060000|2022-05-04 07:07:40|176.94|174.54|176.94|174.54|177.09|174.69|176.94|174.54|0
1651648070000|2022-05-04 07:07:50|177.02|174.62|176.8|174.4|177.02|174.62|176.8|174.4|0
1651648080000|2022-05-04 07:08:00|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1651648090000|2022-05-04 07:08:10|176.94|174.54|176.8|174.4|176.94|174.54|176.8|174.4|0
1651648100000|2022-05-04 07:08:20|176.66|174.26|176.24|173.84|176.66|174.26|176.24|173.84|0
1651648110000|2022-05-04 07:08:30|175.68|173.28|175.96|173.56|175.96|173.56|175.68|173.28|0
1651648120000|2022-05-04 07:08:40|175.89|173.49|175.96|173.56|175.96|173.56|175.82|173.42|0
1651648130000|2022-05-04 07:08:50|175.82|173.42|175.75|173.35|175.82|173.42|175.68|173.28|0
1651648140000|2022-05-04 07:09:00|176.1|173.7|176.1|173.7|176.24|173.84|176.1|173.7|0
1651648150000|2022-05-04 07:09:10|176.24|173.84|176.1|173.7|176.24|173.84|176.1|173.7|0
1651648160000|2022-05-04 07:09:20|176.17|173.77|176.1|173.7|176.24|173.84|176.1|173.7|0
1651648170000|2022-05-04 07:09:30|176.24|173.84|176.31|173.91|176.38|173.98|176.24|173.84|0
1651648180000|2022-05-04 07:09:40|176.24|173.84|176.38|173.98|176.38|173.98|176.24|173.84|0
1651648190000|2022-05-04 07:09:50|176.24|173.84|176.31|173.91|176.31|173.91|176.24|173.84|0
1651648200000|2022-05-04 07:10:00|176.24|173.84|176.17|173.77|176.38|173.98|176.1|173.7|0
1651648210000|2022-05-04 07:10:10|176.1|173.7|176.38|173.98|176.38|173.98|176.1|173.7|0
1651648220000|2022-05-04 07:10:20|176.24|173.84|176.17|173.77|176.24|173.84|176.1|173.7|0
1651648230000|2022-05-04 07:10:30|175.96|173.56|176.24|173.84|176.24|173.84|175.89|173.49|0
1651648240000|2022-05-04 07:10:40|176.17|173.77|176.1|173.7|176.17|173.77|176.1|173.7|0
1651648250000|2022-05-04 07:10:50|176.24|173.84|176.1|173.7|176.24|173.84|176.1|173.7|0
1651648260000|2022-05-04 07:11:00|176.24|173.84|176.17|173.77|176.24|173.84|176.17|173.77|0
1651648270000|2022-05-04 07:11:10|176.1|173.7|176.24|173.84|176.38|173.98|176.1|173.7|0
1651648280000|2022-05-04 07:11:20|176.31|173.91|176.24|173.84|176.31|173.91|176.24|173.84|0
1651648290000|2022-05-04 07:11:30|176.38|173.98|176.38|173.98|176.45|174.05|176.38|173.98|0
1651648300000|2022-05-04 07:11:40|176.24|173.84|176.24|173.84|176.24|173.84|176.1|173.7|0
1651648310000|2022-05-04 07:11:50|176.17|173.77|176.38|173.98|176.38|173.98|176.17|173.77|0
1651648320000|2022-05-04 07:12:00|176.45|174.05|176.94|174.54|176.94|174.54|176.45|174.05|0
1651648330000|2022-05-04 07:12:10|177.08|174.68|177.22|174.82|177.5|175.1|177.08|174.68|0
1651648340000|2022-05-04 07:12:20|177.08|174.68|177.22|174.82|177.22|174.82|177.08|174.68|0
1651648350000|2022-05-04 07:12:30|177.08|174.68|176.94|174.54|177.22|174.82|176.94|174.54|0
1651648360000|2022-05-04 07:12:40|176.66|174.26|176.52|174.12|176.8|174.4|176.52|174.12|0
1651648370000|2022-05-04 07:12:50|176.45|174.05|176.52|174.12|176.66|174.26|176.45|174.05|0
1651648380000|2022-05-04 07:13:00|176.8|174.4|176.87|174.47|177.08|174.68|176.8|174.4|0
1651648390000|2022-05-04 07:13:10|177.08|174.68|177.22|174.82|177.29|174.89|177.08|174.68|0
1651648400000|2022-05-04 07:13:20|177.08|174.68|177.29|174.89|177.36|174.96|177.08|174.68|0
1651648410000|2022-05-04 07:13:30|177.22|174.82|177.64|175.24|177.64|175.24|177.22|174.82|0
1651648420000|2022-05-04 07:13:40|177.58|175.18|177.36|174.96|177.58|175.18|177.36|174.96|0
1651648430000|2022-05-04 07:13:50|177.5|175.1|177.5|175.1|177.58|175.18|177.5|175.1|0
1651648440000|2022-05-04 07:14:00|177.64|175.24|178.35|175.95|178.35|175.95|177.64|175.24|0
1651648450000|2022-05-04 07:14:10|178.49|176.09|178.92|176.52|178.99|176.59|178.49|176.09|0
1651648460000|2022-05-04 07:14:20|178.99|176.59|179.2|176.8|179.2|176.8|178.99|176.59|0
1651648470000|2022-05-04 07:14:30|179.34|176.94|179.2|176.8|179.34|176.94|179.2|176.8|0
1651648480000|2022-05-04 07:14:40|179.06|176.66|179.42|177.02|179.42|177.02|179.06|176.66|0
1651648490000|2022-05-04 07:14:50|179.34|176.94|178.92|176.52|179.34|176.94|178.92|176.52|0
1651648500000|2022-05-04 07:15:00|178.77|176.37|178.14|175.74|178.77|176.37|178.14|175.74|0
1651648510000|2022-05-04 07:15:10|178.49|176.09|178.92|176.52|178.92|176.52|178.49|176.09|0
1651648520000|2022-05-04 07:15:20|179.06|176.66|179.48|177.08|179.48|177.08|179.06|176.66|0
1651648530000|2022-05-04 07:15:30|179.42|177.02|179.63|177.23|179.63|177.23|179.42|177.02|0
1651648540000|2022-05-04 07:15:40|179.91|177.51|179.84|177.44|180.05|177.65|179.84|177.44|0
1651648550000|2022-05-04 07:15:50|179.77|177.37|179.34|176.94|179.77|177.37|179.34|176.94|0
1651648560000|2022-05-04 07:16:00|179.27|176.87|179.13|176.73|179.34|176.94|179.13|176.73|0
1651648570000|2022-05-04 07:16:10|179.2|176.8|179.77|177.37|179.77|177.37|179.2|176.8|0
1651648580000|2022-05-04 07:16:20|179.62|177.22|179.41|177.01|179.62|177.22|179.41|177.01|0
1651648590000|2022-05-04 07:16:30|179.34|176.94|179.48|177.08|179.48|177.08|179.34|176.94|0
1651648600000|2022-05-04 07:16:40|179.77|177.37|179.38|176.98|179.77|177.37|179.31|176.91|0
1651648610000|2022-05-04 07:16:50|179.45|177.05|180.95|178.55|181.23|178.83|179.38|176.98|0
1651648620000|2022-05-04 07:17:00|180.45|178.05|180.8|178.4|180.8|178.4|180.45|178.05|0
1651648630000|2022-05-04 07:17:10|180.88|178.48|180.8|178.4|180.88|178.48|180.8|178.4|0
1651648640000|2022-05-04 07:17:20|180.95|178.55|180.8|178.4|180.95|178.55|180.8|178.4|0
1651648650000|2022-05-04 07:17:30|180.66|178.26|180.8|178.4|180.8|178.4|180.66|178.26|0
1651648660000|2022-05-04 07:17:40|181.37|178.97|182.09|179.69|182.09|179.69|181.37|178.97|0
1651648670000|2022-05-04 07:17:50|181.95|179.55|181.23|178.83|181.95|179.55|181.23|178.83|0
1651648680000|2022-05-04 07:18:00|181.16|178.76|181.23|178.83|181.23|178.83|181.16|178.76|0
1651648690000|2022-05-04 07:18:10|181.16|178.76|181.59|179.19|181.59|179.19|181.16|178.76|0
1651648700000|2022-05-04 07:18:20|181.66|179.26|181.37|178.97|181.66|179.26|181.37|178.97|0
1651648710000|2022-05-04 07:18:30|181.23|178.83|181.09|178.69|181.23|178.83|181.09|178.69|0
1651648720000|2022-05-04 07:18:40|180.95|178.55|181.23|178.83|181.23|178.83|180.8|178.4|0
1651648730000|2022-05-04 07:18:50|181.16|178.76|181.23|178.83|181.23|178.83|181.16|178.76|0
1651648740000|2022-05-04 07:19:00|181.52|179.12|181.52|179.12|181.52|179.12|181.45|179.05|0
1651648750000|2022-05-04 07:19:10|181.45|179.05|181.3|178.9|181.59|179.19|181.3|178.9|0
1651648760000|2022-05-04 07:19:20|181.37|178.97|180.8|178.4|181.37|178.97|180.8|178.4|0
1651648770000|2022-05-04 07:19:30|180.66|178.26|180.8|178.4|180.8|178.4|180.66|178.26|0
1651648780000|2022-05-04 07:19:40|180.59|178.19|180.52|178.12|180.66|178.26|180.52|178.12|0
1651648790000|2022-05-04 07:19:50|180.59|178.19|180.52|178.12|180.59|178.19|180.52|178.12|0
1651648800000|2022-05-04 07:20:00|180.45|178.05|180.37|177.97|180.45|178.05|180.37|177.97|0
1651648810000|2022-05-04 07:20:10|180.31|177.91|180.23|177.83|180.37|177.97|180.23|177.83|0
1651648820000|2022-05-04 07:20:20|180.37|177.97|180.31|177.91|180.37|177.97|180.31|177.91|0
1651648830000|2022-05-04 07:20:30|180.45|178.05|180.73|178.33|180.8|178.4|180.45|178.05|0
1651648840000|2022-05-04 07:20:40|180.59|178.19|180.94|178.54|180.94|178.54|180.52|178.12|0
1651648850000|2022-05-04 07:20:50|181.09|178.69|180.8|178.4|181.09|178.69|180.8|178.4|0
1651648860000|2022-05-04 07:21:00|180.66|178.26|180.23|177.83|180.66|178.26|180.23|177.83|0
1651648870000|2022-05-04 07:21:10|179.88|177.48|180.16|177.76|180.16|177.76|179.88|177.48|0
1651648880000|2022-05-04 07:21:20|180.09|177.69|180.37|177.97|180.37|177.97|180.09|177.69|0
1651648890000|2022-05-04 07:21:30|180.66|178.26|180.94|178.54|180.94|178.54|180.66|178.26|0
1651648900000|2022-05-04 07:21:40|181.02|178.62|180.8|178.4|181.08|178.68|180.8|178.4|0
1651648910000|2022-05-04 07:21:50|180.94|178.54|180.87|178.47|180.94|178.54|180.8|178.4|0
1651648920000|2022-05-04 07:22:00|180.8|178.4|181.16|178.76|181.23|178.83|180.8|178.4|0
1651648930000|2022-05-04 07:22:10|181.23|178.83|181.65|179.25|181.65|179.25|181.23|178.83|0
1651648940000|2022-05-04 07:22:20|181.8|179.4|181.8|179.4|181.8|179.4|181.65|179.25|0
1651648950000|2022-05-04 07:22:30|181.87|179.47|181.8|179.4|181.94|179.54|181.8|179.4|0
1651648960000|2022-05-04 07:22:40|181.65|179.25|181.8|179.4|181.8|179.4|181.65|179.25|0
1651648970000|2022-05-04 07:22:50|181.73|179.33|181.65|179.25|181.73|179.33|181.51|179.11|0
1651648980000|2022-05-04 07:23:00|181.87|179.47|182.23|179.83|182.23|179.83|181.87|179.47|0
1651648990000|2022-05-04 07:23:10|182.16|179.76|182.37|179.97|182.51|180.11|182.16|179.76|0
1651649000000|2022-05-04 07:23:20|182.23|179.83|181.94|179.54|182.23|179.83|181.94|179.54|0
1651649010000|2022-05-04 07:23:30|181.8|179.4|181.8|179.4|181.94|179.54|181.8|179.4|0
1651649020000|2022-05-04 07:23:40|181.94|179.54|182.23|179.83|182.23|179.83|181.94|179.54|0
1651649030000|2022-05-04 07:23:50|182.37|179.97|182.51|180.11|182.51|180.11|182.37|179.97|0
1651649040000|2022-05-04 07:24:00|182.65|180.25|182.65|180.25|182.8|180.4|182.37|179.97|0
1651649050000|2022-05-04 07:24:10|182.37|179.97|182.51|180.11|182.73|180.33|182.37|179.97|0
1651649060000|2022-05-04 07:24:20|182.37|179.97|182.59|180.19|182.65|180.25|182.37|179.97|0
1651649070000|2022-05-04 07:24:30|182.65|180.25|182.65|180.25|182.65|180.25|182.59|180.19|0
1651649080000|2022-05-04 07:24:40|182.8|180.4|182.87|180.47|182.94|180.54|182.65|180.25|0
1651649090000|2022-05-04 07:24:50|182.8|180.4|182.37|179.97|182.8|180.4|182.37|179.97|0
1651649100000|2022-05-04 07:25:00|182.51|180.11|182.65|180.25|182.65|180.25|182.51|180.11|0
1651649110000|2022-05-04 07:25:10|182.51|180.11|182.8|180.4|182.94|180.54|182.51|180.11|0
1651649120000|2022-05-04 07:25:20|183.08|180.68|183.23|180.83|183.23|180.83|183.08|180.68|0
1651649130000|2022-05-04 07:25:30|183.37|180.97|184.38|181.98|184.38|181.98|183.37|180.97|0
1651649140000|2022-05-04 07:25:40|184.23|181.83|183.66|181.26|184.23|181.83|183.66|181.26|0
1651649150000|2022-05-04 07:25:50|183.8|181.4|183.73|181.33|183.88|181.48|183.73|181.33|0
1651649160000|2022-05-04 07:26:00|183.8|181.4|184.23|181.83|184.23|181.83|183.8|181.4|0
1651649170000|2022-05-04 07:26:10|184.38|181.98|183.66|181.26|184.38|181.98|183.66|181.26|0
1651649180000|2022-05-04 07:26:20|183.59|181.19|183.95|181.55|183.95|181.55|183.59|181.19|0
1651649190000|2022-05-04 07:26:30|184.09|181.69|183.94|181.54|184.09|181.69|183.94|181.54|0
1651649200000|2022-05-04 07:26:40|184.09|181.69|184.38|181.98|184.38|181.98|184.09|181.69|0
1651649210000|2022-05-04 07:26:50|184.23|181.83|184.16|181.76|184.23|181.83|184.09|181.69|0
1651649220000|2022-05-04 07:27:00|184.09|181.69|183.94|181.54|184.23|181.83|183.94|181.54|0
1651649230000|2022-05-04 07:27:10|184.02|181.62|184.23|181.83|184.23|181.83|183.94|181.54|0
1651649240000|2022-05-04 07:27:20|184.66|182.26|184.52|182.12|184.66|182.26|184.52|182.12|0
1651649250000|2022-05-04 07:27:30|184.66|182.26|184.66|182.26|184.66|182.26|184.52|182.12|0
1651649260000|2022-05-04 07:27:40|184.6|182.2|184.45|182.05|184.6|182.2|184.45|182.05|0
1651649270000|2022-05-04 07:27:50|184.52|182.12|184.09|181.69|184.52|182.12|184.09|181.69|0
1651649280000|2022-05-04 07:28:00|184.23|181.83|183.94|181.54|184.23|181.83|183.94|181.54|0
1651649290000|2022-05-04 07:28:10|184.02|181.62|183.8|181.4|184.02|181.62|183.8|181.4|0
1651649300000|2022-05-04 07:28:20|183.73|181.33|183.37|180.97|183.73|181.33|183.37|180.97|0
1651649310000|2022-05-04 07:28:30|183.59|181.19|183.51|181.11|183.59|181.19|183.51|181.11|0
1651649320000|2022-05-04 07:28:40|183.59|181.19|183.44|181.04|183.59|181.19|183.37|180.97|0
1651649330000|2022-05-04 07:28:50|183.37|180.97|183.15|180.75|183.37|180.97|183.15|180.75|0
1651649340000|2022-05-04 07:29:00|183.08|180.68|182.51|180.11|183.08|180.68|182.51|180.11|0
1651649350000|2022-05-04 07:29:10|182.44|180.04|182.22|179.82|182.44|180.04|182.22|179.82|0
1651649360000|2022-05-04 07:29:20|182.08|179.68|182.08|179.68|182.08|179.68|181.93|179.53|0
1651649370000|2022-05-04 07:29:30|182.22|179.82|182.22|179.82|182.22|179.82|182.15|179.75|0
1651649380000|2022-05-04 07:29:40|182.15|179.75|182.22|179.82|182.22|179.82|182.15|179.75|0
1651649390000|2022-05-04 07:29:50|182.01|179.61|181.93|179.53|182.01|179.61|181.86|179.46|0
1651649400000|2022-05-04 07:30:00|182.22|179.82|182.22|179.82|182.36|179.96|182.22|179.82|0
1651649410000|2022-05-04 07:30:10|182.36|179.96|182.5|180.1|182.65|180.25|182.36|179.96|0
1651649420000|2022-05-04 07:30:20|182.36|179.96|182.29|179.89|182.44|180.04|182.29|179.89|0
1651649430000|2022-05-04 07:30:30|182.22|179.82|182.15|179.75|182.22|179.82|182.15|179.75|0
1651649440000|2022-05-04 07:30:40|182.22|179.82|182.07|179.67|182.22|179.82|181.93|179.53|0
1651649450000|2022-05-04 07:30:50|181.93|179.53|181.93|179.53|181.93|179.53|181.79|179.39|0
1651649460000|2022-05-04 07:31:00|182.22|179.82|182.01|179.61|182.22|179.82|182.01|179.61|0
1651649470000|2022-05-04 07:31:10|181.93|179.53|181.72|179.32|181.93|179.53|181.72|179.32|0
1651649480000|2022-05-04 07:31:20|181.65|179.25|181.93|179.53|181.93|179.53|181.65|179.25|0
1651649490000|2022-05-04 07:31:30|181.86|179.46|182.01|179.61|182.07|179.67|181.86|179.46|0
1651649500000|2022-05-04 07:31:40|182.07|179.67|181.93|179.53|182.07|179.67|181.93|179.53|0
1651649510000|2022-05-04 07:31:50|182.07|179.67|182.07|179.67|182.07|179.67|182.07|179.67|0
1651649520000|2022-05-04 07:32:00|182.22|179.82|182.07|179.67|182.22|179.82|182.07|179.67|0
1651649530000|2022-05-04 07:32:10|182|179.6|181.93|179.53|182|179.6|181.64|179.24|0
1651649540000|2022-05-04 07:32:20|181.86|179.46|182.07|179.67|182.07|179.67|181.86|179.46|0
1651649550000|2022-05-04 07:32:30|182.15|179.75|182.29|179.89|182.29|179.89|182.15|179.75|0
1651649560000|2022-05-04 07:32:40|182.36|179.96|182.65|180.25|182.65|180.25|182.36|179.96|0
1651649570000|2022-05-04 07:32:50|182.93|180.53|182.65|180.25|182.93|180.53|182.65|180.25|0
1651649580000|2022-05-04 07:33:00|182.79|180.39|183.08|180.68|183.08|180.68|182.79|180.39|0
1651649590000|2022-05-04 07:33:10|182.93|180.53|183.08|180.68|183.08|180.68|182.93|180.53|0
1651649600000|2022-05-04 07:33:20|182.93|180.53|182.72|180.32|182.93|180.53|182.72|180.32|0
1651649610000|2022-05-04 07:33:30|182.93|180.53|182.93|180.53|182.93|180.53|182.79|180.39|0
1651649620000|2022-05-04 07:33:40|182.79|180.39|182.5|180.1|182.79|180.39|182.5|180.1|0
1651649630000|2022-05-04 07:33:50|182.43|180.03|182.36|179.96|182.43|180.03|182.36|179.96|0
1651649640000|2022-05-04 07:34:00|182.15|179.75|182.07|179.67|182.15|179.75|182.07|179.67|0
1651649650000|2022-05-04 07:34:10|182.36|179.96|182.5|180.1|182.64|180.24|182.36|179.96|0
1651649660000|2022-05-04 07:34:20|182.64|180.24|182.15|179.75|182.64|180.24|182.15|179.75|0
1651649670000|2022-05-04 07:34:30|182.07|179.67|182.21|179.81|182.21|179.81|182.07|179.67|0
1651649680000|2022-05-04 07:34:40|182.29|179.89|182.36|179.96|182.36|179.96|182.29|179.89|0
1651649690000|2022-05-04 07:34:50|182.21|179.81|182.72|180.32|182.86|180.46|182.21|179.81|0
1651649700000|2022-05-04 07:35:00|182.64|180.24|182.93|180.53|182.93|180.53|182.64|180.24|0
1651649710000|2022-05-04 07:35:10|183|180.6|183|180.6|183.07|180.67|182.93|180.53|0
1651649720000|2022-05-04 07:35:20|183.07|180.67|183.07|180.67|183.07|180.67|183.07|180.67|0
1651649730000|2022-05-04 07:35:30|183.22|180.82|183.22|180.82|183.29|180.89|183.22|180.82|0
1651649740000|2022-05-04 07:35:40|183.5|181.1|183.65|181.25|183.65|181.25|183.43|181.03|0
1651649750000|2022-05-04 07:35:50|183.58|181.18|183.5|181.1|183.58|181.18|183.5|181.1|0
1651649760000|2022-05-04 07:36:00|183.36|180.96|183.15|180.75|183.36|180.96|183.15|180.75|0
1651649770000|2022-05-04 07:36:10|183.07|180.67|183.07|180.67|183.07|180.67|183.07|180.67|0
1651649780000|2022-05-04 07:36:20|183.36|180.96|183.36|180.96|183.43|181.03|183.36|180.96|0
1651649790000|2022-05-04 07:36:30|183.29|180.89|182.93|180.53|183.29|180.89|182.93|180.53|0
1651649800000|2022-05-04 07:36:40|182.86|180.46|182.93|180.53|182.93|180.53|182.86|180.46|0
1651649810000|2022-05-04 07:36:50|183.07|180.67|182.93|180.53|183.07|180.67|182.93|180.53|0
1651649820000|2022-05-04 07:37:00|182.64|180.24|182.5|180.1|182.64|180.24|182.5|180.1|0
1651649830000|2022-05-04 07:37:10|182.43|180.03|182.07|179.67|182.43|180.03|182.07|179.67|0
1651649840000|2022-05-04 07:37:20|181.78|179.38|181.92|179.52|182.07|179.67|181.78|179.38|0
1651649850000|2022-05-04 07:37:30|182.07|179.67|182.07|179.67|182.07|179.67|181.92|179.52|0
1651649860000|2022-05-04 07:37:40|182|179.6|182.21|179.81|182.21|179.81|182|179.6|0
1651649870000|2022-05-04 07:37:50|182.07|179.67|182.07|179.67|182.14|179.74|182.07|179.67|0
1651649880000|2022-05-04 07:38:00|181.92|179.52|182.5|180.1|182.5|180.1|181.92|179.52|0
1651649890000|2022-05-04 07:38:10|182.57|180.17|182.64|180.24|182.64|180.24|182.43|180.03|0
1651649900000|2022-05-04 07:38:20|182.5|180.1|182.5|180.1|182.5|180.1|182.35|179.95|0
1651649910000|2022-05-04 07:38:30|182.78|180.38|182.5|180.1|182.78|180.38|182.5|180.1|0
1651649920000|2022-05-04 07:38:40|182.57|180.17|182.35|179.95|182.57|180.17|182.35|179.95|0
1651649930000|2022-05-04 07:38:50|182.5|180.1|183.07|180.67|183.07|180.67|182.5|180.1|0
1651649940000|2022-05-04 07:39:00|183|180.6|182.93|180.53|183|180.6|182.71|180.31|0
1651649950000|2022-05-04 07:39:10|183.07|180.67|182.93|180.53|183.07|180.67|182.93|180.53|0
1651649960000|2022-05-04 07:39:20|182.78|180.38|182.78|180.38|182.86|180.46|182.78|180.38|0
1651649970000|2022-05-04 07:39:30|182.49|180.09|182.64|180.24|182.64|180.24|182.49|180.09|0
1651649980000|2022-05-04 07:39:40|182.43|180.03|182.35|179.95|182.43|180.03|182.21|179.81|0
1651649990000|2022-05-04 07:39:50|182.43|180.03|182.21|179.81|182.43|180.03|182.21|179.81|0
1651650000000|2022-05-04 07:40:00|182.35|179.95|182.28|179.88|182.35|179.95|182.21|179.81|0
1651650010000|2022-05-04 07:40:10|182.21|179.81|182.49|180.09|182.49|180.09|182.21|179.81|0
1651650020000|2022-05-04 07:40:20|182.28|179.88|182.35|179.95|182.35|179.95|182.28|179.88|0
1651650030000|2022-05-04 07:40:30|182.21|179.81|182.71|180.31|182.71|180.31|182.21|179.81|0
1651650040000|2022-05-04 07:40:40|182.64|180.24|182.78|180.38|182.78|180.38|182.64|180.24|0
1651650050000|2022-05-04 07:40:50|182.92|180.52|182.64|180.24|182.92|180.52|182.64|180.24|0
1651650060000|2022-05-04 07:41:00|182.57|180.17|182.49|180.09|182.57|180.17|182.35|179.95|0
1651650070000|2022-05-04 07:41:10|182.64|180.24|182.71|180.31|182.78|180.38|182.64|180.24|0
1651650080000|2022-05-04 07:41:20|182.64|180.24|182.57|180.17|182.64|180.24|182.49|180.09|0
1651650090000|2022-05-04 07:41:30|182.49|180.09|182.64|180.24|182.64|180.24|182.42|180.02|0
1651650100000|2022-05-04 07:41:40|182.78|180.38|182.71|180.31|182.78|180.38|182.71|180.31|0
1651650110000|2022-05-04 07:41:50|182.78|180.38|182.49|180.09|182.92|180.52|182.49|180.09|0
1651650120000|2022-05-04 07:42:00|182.35|179.95|182.35|179.95|182.35|179.95|182.35|179.95|0
1651650130000|2022-05-04 07:42:10|182.28|179.88|182.28|179.88|182.35|179.95|182.21|179.81|0
1651650140000|2022-05-04 07:42:20|182.35|179.95|182.21|179.81|182.35|179.95|182.21|179.81|0
1651650150000|2022-05-04 07:42:30|182.49|180.09|182.21|179.81|182.57|180.17|182.21|179.81|0
1651650160000|2022-05-04 07:42:40|182.35|179.95|182.28|179.88|182.35|179.95|182.21|179.81|0
1651650170000|2022-05-04 07:42:50|182.49|180.09|182.63|180.23|182.63|180.23|182.49|180.09|0
1651650180000|2022-05-04 07:43:00|182.78|180.38|182.92|180.52|182.92|180.52|182.78|180.38|0
1651650190000|2022-05-04 07:43:10|183|180.6|182.63|180.23|183|180.6|182.63|180.23|0
1651650200000|2022-05-04 07:43:20|182.57|180.17|182.49|180.09|182.63|180.23|182.49|180.09|0
1651650210000|2022-05-04 07:43:30|182.28|179.88|182.35|179.95|182.35|179.95|182.28|179.88|0
1651650220000|2022-05-04 07:43:40|182.49|180.09|182.49|180.09|182.49|180.09|182.35|179.95|0
1651650230000|2022-05-04 07:43:50|182.92|180.52|182.49|180.09|182.92|180.52|182.49|180.09|0
1651650240000|2022-05-04 07:44:00|182.63|180.23|182.2|179.8|182.63|180.23|182.2|179.8|0
1651650260000|2022-05-04 07:44:20|181.99|179.59|181.77|179.37|181.99|179.59|181.77|179.37|0
1651650270000|2022-05-04 07:44:30|181.63|179.23|181.63|179.23|181.77|179.37|181.63|179.23|0
1651650290000|2022-05-04 07:44:50|181.56|179.16|181.63|179.23|181.63|179.23|181.49|179.09|0
1651650300000|2022-05-04 07:45:00|181.49|179.09|181.49|179.09|181.49|179.09|181.49|179.09|0
1651650310000|2022-05-04 07:45:10|181.2|178.8|181.06|178.66|181.28|178.88|181.06|178.66|0
1651650320000|2022-05-04 07:45:20|180.92|178.52|180.92|178.52|180.92|178.52|180.92|178.52|0
1651650330000|2022-05-04 07:45:30|181.06|178.66|180.92|178.52|181.06|178.66|180.92|178.52|0
1651650340000|2022-05-04 07:45:40|181.06|178.66|181.34|178.94|181.34|178.94|181.06|178.66|0
1651650350000|2022-05-04 07:45:50|181.13|178.73|181.13|178.73|181.13|178.73|181.06|178.66|0
1651650360000|2022-05-04 07:46:00|181.06|178.66|180.92|178.52|181.06|178.66|180.92|178.52|0
1651650370000|2022-05-04 07:46:10|180.99|178.59|181.06|178.66|181.06|178.66|180.63|178.23|0
1651650380000|2022-05-04 07:46:20|180.92|178.52|181.06|178.66|181.06|178.66|180.92|178.52|0
1651650390000|2022-05-04 07:46:30|180.99|178.59|181.2|178.8|181.2|178.8|180.99|178.59|0
1651650400000|2022-05-04 07:46:40|181.06|178.66|180.99|178.59|181.06|178.66|180.99|178.59|0
1651650410000|2022-05-04 07:46:50|180.92|178.52|180.49|178.09|180.92|178.52|180.49|178.09|0
1651650420000|2022-05-04 07:47:00|180.63|178.23|180.56|178.16|180.63|178.23|180.56|178.16|0
1651650430000|2022-05-04 07:47:10|180.42|178.02|180.35|177.95|180.42|178.02|180.35|177.95|0
1651650440000|2022-05-04 07:47:20|180.28|177.88|180.35|177.95|180.35|177.95|180.28|177.88|0
1651650450000|2022-05-04 07:47:30|180.28|177.88|180.2|177.8|180.35|177.95|180.2|177.8|0
1651650460000|2022-05-04 07:47:40|180.35|177.95|180.35|177.95|180.42|178.02|180.35|177.95|0
1651650470000|2022-05-04 07:47:50|180.28|177.88|180.2|177.8|180.28|177.88|180.2|177.8|0
1651650480000|2022-05-04 07:48:00|180.13|177.73|180.34|177.94|180.34|177.94|180.13|177.73|0
1651650490000|2022-05-04 07:48:10|180.49|178.09|180.63|178.23|180.63|178.23|180.49|178.09|0
1651650500000|2022-05-04 07:48:20|180.56|178.16|180.34|177.94|180.56|178.16|180.34|177.94|0
1651650510000|2022-05-04 07:48:30|180.28|177.88|180.34|177.94|180.34|177.94|180.28|177.88|0
1651650520000|2022-05-04 07:48:40|180.49|178.09|180.49|178.09|180.49|178.09|180.49|178.09|0
1651650530000|2022-05-04 07:48:50|180.63|178.23|180.56|178.16|180.63|178.23|180.56|178.16|0
1651650540000|2022-05-04 07:49:00|180.77|178.37|180.34|177.94|180.77|178.37|180.34|177.94|0
1651650550000|2022-05-04 07:49:10|180.2|177.8|180.13|177.73|180.2|177.8|180.06|177.66|0
1651650560000|2022-05-04 07:49:20|180.28|177.88|180.06|177.66|180.28|177.88|180.06|177.66|0
1651650570000|2022-05-04 07:49:30|180.2|177.8|180.06|177.66|180.2|177.8|180.06|177.66|0
1651650580000|2022-05-04 07:49:40|179.92|177.52|180.06|177.66|180.2|177.8|179.92|177.52|0
1651650590000|2022-05-04 07:49:50|180.13|177.73|180.34|177.94|180.34|177.94|180.13|177.73|0
1651650600000|2022-05-04 07:50:00|179.92|177.52|179.77|177.37|179.92|177.52|179.77|177.37|0
1651650610000|2022-05-04 07:50:10|179.92|177.52|179.92|177.52|179.92|177.52|179.92|177.52|0
1651650620000|2022-05-04 07:50:20|180.06|177.66|179.92|177.52|180.06|177.66|179.92|177.52|0
1651650630000|2022-05-04 07:50:30|179.85|177.45|179.56|177.16|179.85|177.45|179.56|177.16|0
1651650640000|2022-05-04 07:50:40|179.77|177.37|179.63|177.23|179.77|177.37|179.63|177.23|0
1651650650000|2022-05-04 07:50:50|179.35|176.95|179.35|176.95|179.49|177.09|179.35|176.95|0
1651650660000|2022-05-04 07:51:00|179.42|177.02|179.49|177.09|179.49|177.09|179.35|176.95|0
1651650680000|2022-05-04 07:51:20|179.35|176.95|179.35|176.95|179.49|177.09|179.35|176.95|0
1651650690000|2022-05-04 07:51:30|179.21|176.81|179.35|176.95|179.35|176.95|179.21|176.81|0
1651650700000|2022-05-04 07:51:40|179.28|176.88|178.92|176.52|179.28|176.88|178.92|176.52|0
1651650710000|2022-05-04 07:51:50|179.06|176.66|179.06|176.66|179.06|176.66|179.06|176.66|0
1651650720000|2022-05-04 07:52:00|178.92|176.52|178.64|176.24|178.92|176.52|178.5|176.1|0
1651650730000|2022-05-04 07:52:10|178.78|176.38|178.92|176.52|178.92|176.52|178.78|176.38|0
1651650740000|2022-05-04 07:52:20|178.78|176.38|178.78|176.38|178.78|176.38|178.64|176.24|0
1651650750000|2022-05-04 07:52:30|178.92|176.52|178.92|176.52|178.92|176.52|178.78|176.38|0
1651650760000|2022-05-04 07:52:40|179.2|176.8|179.28|176.88|179.28|176.88|179.2|176.8|0
1651650770000|2022-05-04 07:52:50|179.35|176.95|179.35|176.95|179.49|177.09|179.35|176.95|0
1651650780000|2022-05-04 07:53:00|179.49|177.09|179.2|176.8|179.49|177.09|179.2|176.8|0
1651650790000|2022-05-04 07:53:10|179.35|176.95|179.28|176.88|179.35|176.95|179.28|176.88|0
1651650800000|2022-05-04 07:53:20|179.06|176.66|179.2|176.8|179.2|176.8|179.06|176.66|0
1651650810000|2022-05-04 07:53:30|179.06|176.66|179.2|176.8|179.2|176.8|179.06|176.66|0
1651650820000|2022-05-04 07:53:40|179.35|176.95|179.42|177.02|179.42|177.02|179.35|176.95|0
1651650830000|2022-05-04 07:53:50|179.34|176.94|179.28|176.88|179.42|177.02|179.28|176.88|0
1651650840000|2022-05-04 07:54:00|179.2|176.8|179.2|176.8|179.2|176.8|179.2|176.8|0
1651650850000|2022-05-04 07:54:10|179.13|176.73|178.85|176.45|179.13|176.73|178.85|176.45|0
1651650860000|2022-05-04 07:54:20|178.92|176.52|178.64|176.24|178.92|176.52|178.64|176.24|0
1651650870000|2022-05-04 07:54:30|178.71|176.31|178.57|176.17|178.71|176.31|178.43|176.03|0
1651650880000|2022-05-04 07:54:40|178.5|176.1|178.64|176.24|178.64|176.24|178.5|176.1|0
1651650890000|2022-05-04 07:54:50|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1651650900000|2022-05-04 07:55:00|178.21|175.81|178.49|176.09|178.49|176.09|178.21|175.81|0
1651650910000|2022-05-04 07:55:10|178.43|176.03|178.35|175.95|178.43|176.03|178.21|175.81|0
1651650920000|2022-05-04 07:55:20|178.07|175.67|178.21|175.81|178.21|175.81|178.07|175.67|0
1651650930000|2022-05-04 07:55:30|178.35|175.95|178.57|176.17|178.57|176.17|178.35|175.95|0
1651650940000|2022-05-04 07:55:40|178.49|176.09|178.43|176.03|178.57|176.17|178.43|176.03|0
1651650950000|2022-05-04 07:55:50|178.14|175.74|178.21|175.81|178.35|175.95|178.14|175.74|0
1651650960000|2022-05-04 07:56:00|178.28|175.88|178.14|175.74|178.28|175.88|178.14|175.74|0
1651650970000|2022-05-04 07:56:10|178.21|175.81|178.49|176.09|178.49|176.09|178.21|175.81|0
1651650980000|2022-05-04 07:56:20|178.21|175.81|178.28|175.88|178.28|175.88|178.21|175.81|0
1651650990000|2022-05-04 07:56:30|178.21|175.81|178.21|175.81|178.28|175.88|178.21|175.81|0
1651651000000|2022-05-04 07:56:40|178.28|175.88|178.28|175.88|178.28|175.88|178.21|175.81|0
1651651010000|2022-05-04 07:56:50|178.21|175.81|178.07|175.67|178.21|175.81|178.07|175.67|0
1651651020000|2022-05-04 07:57:00|178.14|175.74|178.21|175.81|178.21|175.81|178.14|175.74|0
1651651030000|2022-05-04 07:57:10|178.49|176.09|178.35|175.95|178.49|176.09|178.35|175.95|0
1651651040000|2022-05-04 07:57:20|178.49|176.09|178.63|176.23|178.63|176.23|178.49|176.09|0
1651651050000|2022-05-04 07:57:30|178.49|176.09|178.57|176.17|178.57|176.17|178.42|176.02|0
1651651060000|2022-05-04 07:57:40|178.35|175.95|178.35|175.95|178.35|175.95|178.35|175.95|0
1651651080000|2022-05-04 07:58:00|178.49|176.09|178.77|176.37|178.77|176.37|178.49|176.09|0
1651651090000|2022-05-04 07:58:10|178.85|176.45|178.77|176.37|178.92|176.52|178.77|176.37|0
1651651100000|2022-05-04 07:58:20|178.71|176.31|178.92|176.52|178.92|176.52|178.71|176.31|0
1651651110000|2022-05-04 07:58:30|178.85|176.45|178.77|176.37|178.85|176.45|178.77|176.37|0
1651651120000|2022-05-04 07:58:40|178.85|176.45|178.91|176.51|178.91|176.51|178.85|176.45|0
1651651130000|2022-05-04 07:58:50|178.85|176.45|178.35|175.95|178.85|176.45|178.35|175.95|0
1651651140000|2022-05-04 07:59:00|178.49|176.09|178.35|175.95|178.49|176.09|178.35|175.95|0
1651651150000|2022-05-04 07:59:10|178.42|176.02|178.35|175.95|178.42|176.02|178.35|175.95|0
1651651160000|2022-05-04 07:59:20|178.21|175.81|178.28|175.88|178.28|175.88|178.21|175.81|0
1651651170000|2022-05-04 07:59:30|178.35|175.95|178.63|176.23|178.63|176.23|178.35|175.95|0
1651651180000|2022-05-04 07:59:40|178.7|176.3|178.7|176.3|178.7|176.3|178.63|176.23|0
1651651190000|2022-05-04 07:59:50|178.56|176.16|178.77|176.37|178.77|176.37|178.56|176.16|0
1651651200000|2022-05-04 08:00:00|178.7|176.3|178.49|176.09|178.7|176.3|178.49|176.09|0
1651651210000|2022-05-04 08:00:10|178.56|176.16|178.63|176.23|178.63|176.23|178.56|176.16|0
1651651220000|2022-05-04 08:00:20|178.42|176.02|178.56|176.16|178.56|176.16|178.42|176.02|0
1651651230000|2022-05-04 08:00:30|178.63|176.23|178.35|175.95|178.63|176.23|178.35|175.95|0
1651651240000|2022-05-04 08:00:40|178.42|176.02|178.42|176.02|178.49|176.09|178.42|176.02|0
1651651250000|2022-05-04 08:00:50|178.21|175.81|178.06|175.66|178.21|175.81|178.06|175.66|0
1651651260000|2022-05-04 08:01:00|177.78|175.38|177.5|175.1|177.78|175.38|177.5|175.1|0
1651651270000|2022-05-04 08:01:10|177.78|175.38|177.64|175.24|177.78|175.38|177.64|175.24|0
1651651280000|2022-05-04 08:01:20|177.5|175.1|177.5|175.1|177.5|175.1|177.5|175.1|0
1651651290000|2022-05-04 08:01:30|177.64|175.24|177.64|175.24|177.64|175.24|177.5|175.1|0
1651651300000|2022-05-04 08:01:40|177.5|175.1|177.36|174.96|177.5|175.1|177.36|174.96|0
1651651310000|2022-05-04 08:01:50|177.29|174.89|177.36|174.96|177.36|174.96|177.29|174.89|0
1651651320000|2022-05-04 08:02:00|177.5|175.1|177.29|174.89|177.5|175.1|177.22|174.82|0
1651651330000|2022-05-04 08:02:10|177.5|175.1|177.64|175.24|177.71|175.31|177.5|175.1|0
1651651340000|2022-05-04 08:02:20|177.57|175.17|177.5|175.1|177.57|175.17|177.5|175.1|0
1651651350000|2022-05-04 08:02:30|177.57|175.17|177.78|175.38|177.92|175.52|177.57|175.17|0
1651651360000|2022-05-04 08:02:40|177.85|175.45|178.14|175.74|178.2|175.8|177.85|175.45|0
1651651370000|2022-05-04 08:02:50|178.2|175.8|177.99|175.59|178.2|175.8|177.99|175.59|0
1651651380000|2022-05-04 08:03:00|178.2|175.8|177.78|175.38|178.2|175.8|177.78|175.38|0
1651651390000|2022-05-04 08:03:10|177.64|175.24|177.71|175.31|177.71|175.31|177.64|175.24|0
1651651400000|2022-05-04 08:03:20|177.64|175.24|177.92|175.52|177.92|175.52|177.64|175.24|0
1651651410000|2022-05-04 08:03:30|177.85|175.45|177.92|175.52|177.92|175.52|177.85|175.45|0
1651651440000|2022-05-04 08:04:00|177.78|175.38|177.92|175.52|177.92|175.52|177.78|175.38|0
1651651450000|2022-05-04 08:04:10|178.13|175.73|178.06|175.66|178.2|175.8|178.06|175.66|0
1651651460000|2022-05-04 08:04:20|177.92|175.52|177.92|175.52|177.92|175.52|177.92|175.52|0
1651651470000|2022-05-04 08:04:30|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1651651480000|2022-05-04 08:04:40|178.2|175.8|178.34|175.94|178.34|175.94|178.2|175.8|0
1651651490000|2022-05-04 08:04:50|178.48|176.08|178.48|176.08|178.48|176.08|178.48|176.08|0
1651651500000|2022-05-04 08:05:00|178.56|176.16|178.48|176.08|178.56|176.16|178.48|176.08|0
1651651510000|2022-05-04 08:05:10|178.56|176.16|178.91|176.51|179.05|176.65|178.56|176.16|0
1651651520000|2022-05-04 08:05:20|178.7|176.3|178.91|176.51|178.91|176.51|178.7|176.3|0
1651651530000|2022-05-04 08:05:30|178.98|176.58|179.05|176.65|179.05|176.65|178.91|176.51|0
1651651550000|2022-05-04 08:05:50|178.84|176.44|178.77|176.37|178.84|176.44|178.77|176.37|0
1651651560000|2022-05-04 08:06:00|178.56|176.16|178.2|175.8|178.56|176.16|178.2|175.8|0
1651651570000|2022-05-04 08:06:10|178.06|175.66|178.13|175.73|178.13|175.73|178.06|175.66|0
1651651580000|2022-05-04 08:06:20|178.2|175.8|178.06|175.66|178.2|175.8|178.06|175.66|0
1651651590000|2022-05-04 08:06:30|178.13|175.73|178.2|175.8|178.2|175.8|178.06|175.66|0
1651651600000|2022-05-04 08:06:40|178.34|175.94|178.48|176.08|178.48|176.08|178.27|175.87|0
1651651610000|2022-05-04 08:06:50|178.2|175.8|178.2|175.8|178.34|175.94|178.2|175.8|0
1651651620000|2022-05-04 08:07:00|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1651651630000|2022-05-04 08:07:10|178.48|176.08|178.76|176.36|178.76|176.36|178.48|176.08|0
1651651640000|2022-05-04 08:07:20|178.48|176.08|178.34|175.94|178.62|176.22|178.34|175.94|0
1651651650000|2022-05-04 08:07:30|178.2|175.8|178.2|175.8|178.2|175.8|178.2|175.8|0
1651651660000|2022-05-04 08:07:40|178.34|175.94|178.34|175.94|178.34|175.94|178.27|175.87|0
1651651670000|2022-05-04 08:07:50|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1651651680000|2022-05-04 08:08:00|178.48|176.08|178.62|176.22|178.62|176.22|178.48|176.08|0
1651651690000|2022-05-04 08:08:10|178.48|176.08|178.34|175.94|178.48|176.08|178.34|175.94|0
1651651700000|2022-05-04 08:08:20|178.48|176.08|178.48|176.08|178.62|176.22|178.48|176.08|0
1651651710000|2022-05-04 08:08:30|178.27|175.87|178.13|175.73|178.27|175.87|178.13|175.73|0
1651651720000|2022-05-04 08:08:40|178.06|175.66|177.63|175.23|178.06|175.66|177.63|175.23|0
1651651730000|2022-05-04 08:08:50|177.77|175.37|177.85|175.45|177.85|175.45|177.63|175.23|0
1651651740000|2022-05-04 08:09:00|177.92|175.52|177.35|174.95|177.92|175.52|177.35|174.95|0
1651651750000|2022-05-04 08:09:10|177.28|174.88|177.49|175.09|177.49|175.09|177.28|174.88|0
1651651760000|2022-05-04 08:09:20|177.35|174.95|176.65|174.25|177.35|174.95|176.65|174.25|0
1651651770000|2022-05-04 08:09:30|176.79|174.39|176.72|174.32|176.86|174.46|176.72|174.32|0
1651651780000|2022-05-04 08:09:40|176.65|174.25|176.65|174.25|176.65|174.25|176.65|174.25|0
1651651790000|2022-05-04 08:09:50|176.58|174.18|176.65|174.25|176.65|174.25|176.51|174.11|0
1651651800000|2022-05-04 08:10:00|176.79|174.39|176.79|174.39|176.79|174.39|176.72|174.32|0
1651651810000|2022-05-04 08:10:10|176.93|174.53|177|174.6|177.07|174.67|176.93|174.53|0
1651651820000|2022-05-04 08:10:20|177.07|174.67|176.79|174.39|177.07|174.67|176.79|174.39|0
1651651830000|2022-05-04 08:10:30|176.65|174.25|176.65|174.25|176.65|174.25|176.65|174.25|0
1651651840000|2022-05-04 08:10:40|176.79|174.39|176.65|174.25|176.79|174.39|176.65|174.25|0
1651651850000|2022-05-04 08:10:50|176.58|174.18|176.16|173.76|176.58|174.18|176.09|173.69|0
1651651860000|2022-05-04 08:11:00|176.23|173.83|176.09|173.69|176.37|173.97|176.09|173.69|0
1651651870000|2022-05-04 08:11:10|176.23|173.83|176.37|173.97|176.51|174.11|176.23|173.83|0
1651651880000|2022-05-04 08:11:20|176.51|174.11|176.51|174.11|176.65|174.25|176.51|174.11|0
1651651890000|2022-05-04 08:11:30|176.44|174.04|176.72|174.32|176.72|174.32|176.44|174.04|0
1651651900000|2022-05-04 08:11:40|176.93|174.53|177.35|174.95|177.35|174.95|176.93|174.53|0
1651651910000|2022-05-04 08:11:50|177.49|175.09|177.35|174.95|177.49|175.09|177.35|174.95|0
1651651920000|2022-05-04 08:12:00|177.21|174.81|177.35|174.95|177.49|175.09|177.21|174.81|0
1651651930000|2022-05-04 08:12:10|177.21|174.81|177.07|174.67|177.21|174.81|177.07|174.67|0
1651651940000|2022-05-04 08:12:20|177.14|174.74|177.35|174.95|177.35|174.95|177.14|174.74|0
1651651950000|2022-05-04 08:12:30|177.42|175.02|177.49|175.09|177.49|175.09|177.42|175.02|0
1651651960000|2022-05-04 08:12:40|177.42|175.02|177.21|174.81|177.42|175.02|177.07|174.67|0
1651651970000|2022-05-04 08:12:50|177.07|174.67|177.07|174.67|177.07|174.67|177.07|174.67|0
1651651980000|2022-05-04 08:13:00|177|174.6|176.79|174.39|177|174.6|176.72|174.32|0
1651651990000|2022-05-04 08:13:10|176.93|174.53|176.64|174.24|176.93|174.53|176.64|174.24|0
1651652000000|2022-05-04 08:13:20|176.72|174.32|176.36|173.96|176.72|174.32|176.36|173.96|0
1651652010000|2022-05-04 08:13:30|176.44|174.04|176.22|173.82|176.44|174.04|176.22|173.82|0
1651652020000|2022-05-04 08:13:40|176.36|173.96|176.36|173.96|176.36|173.96|176.36|173.96|0
1651652030000|2022-05-04 08:13:50|176.5|174.1|176.64|174.24|176.64|174.24|176.5|174.1|0
1651652040000|2022-05-04 08:14:00|176.72|174.32|176.92|174.52|176.92|174.52|176.72|174.32|0
1651652050000|2022-05-04 08:14:10|177.06|174.66|176.92|174.52|177.06|174.66|176.92|174.52|0
1651652060000|2022-05-04 08:14:20|177|174.6|176.86|174.46|177|174.6|176.86|174.46|0
1651652070000|2022-05-04 08:14:30|176.78|174.38|176.78|174.38|176.86|174.46|176.78|174.38|0
1651652080000|2022-05-04 08:14:40|176.72|174.32|176.78|174.38|176.78|174.38|176.64|174.24|0
1651652090000|2022-05-04 08:14:50|176.92|174.52|176.92|174.52|177.06|174.66|176.92|174.52|0
1651652110000|2022-05-04 08:15:10|176.86|174.46|176.78|174.38|176.92|174.52|176.78|174.38|0
1651652120000|2022-05-04 08:15:20|177|174.6|177.06|174.66|177.06|174.66|177|174.6|0
1651652130000|2022-05-04 08:15:30|177.34|174.94|177.42|175.02|177.42|175.02|177.34|174.94|0
1651652140000|2022-05-04 08:15:40|177.28|174.88|177.2|174.8|177.28|174.88|177.2|174.8|0
1651652150000|2022-05-04 08:15:50|177.06|174.66|177.14|174.74|177.2|174.8|177.06|174.66|0
1651652160000|2022-05-04 08:16:00|177.06|174.66|177.28|174.88|177.34|174.94|177.06|174.66|0
1651652170000|2022-05-04 08:16:10|177.14|174.74|177.14|174.74|177.2|174.8|177.14|174.74|0
1651652180000|2022-05-04 08:16:20|177.2|174.8|177.2|174.8|177.2|174.8|177.2|174.8|0
1651652190000|2022-05-04 08:16:30|177.34|174.94|177.34|174.94|177.34|174.94|177.2|174.8|0
1651652200000|2022-05-04 08:16:40|177.28|174.88|177.2|174.8|177.34|174.94|177.2|174.8|0
1651652210000|2022-05-04 08:16:50|177.34|174.94|177.34|174.94|177.34|174.94|177.34|174.94|0
1651652220000|2022-05-04 08:17:00|177.2|174.8|177.34|174.94|177.34|174.94|177.2|174.8|0
1651652230000|2022-05-04 08:17:10|177.28|174.88|177.06|174.66|177.34|174.94|177.06|174.66|0
1651652240000|2022-05-04 08:17:20|177.2|174.8|177.2|174.8|177.2|174.8|177.2|174.8|0
1651652250000|2022-05-04 08:17:30|177.13|174.73|177.2|174.8|177.2|174.8|177.13|174.73|0
1651652270000|2022-05-04 08:17:50|177.34|174.94|177.34|174.94|177.34|174.94|177.34|174.94|0
1651652280000|2022-05-04 08:18:00|177.42|175.02|177.34|174.94|177.48|175.08|177.34|174.94|0
1651652300000|2022-05-04 08:18:20|177.27|174.87|177.48|175.08|177.48|175.08|177.27|174.87|0
1651652310000|2022-05-04 08:18:30|177.76|175.36|178.19|175.79|178.19|175.79|177.76|175.36|0
1651652320000|2022-05-04 08:18:40|178.05|175.65|178.05|175.65|178.05|175.65|177.9|175.5|0
1651652330000|2022-05-04 08:18:50|177.9|175.5|177.98|175.58|178.05|175.65|177.9|175.5|0
1651652340000|2022-05-04 08:19:00|178.05|175.65|178.19|175.79|178.33|175.93|178.05|175.65|0
1651652350000|2022-05-04 08:19:10|178.05|175.65|177.9|175.5|178.05|175.65|177.9|175.5|0
1651652360000|2022-05-04 08:19:20|178.05|175.65|177.9|175.5|178.05|175.65|177.9|175.5|0
1651652370000|2022-05-04 08:19:30|177.98|175.58|178.04|175.64|178.04|175.64|177.98|175.58|0
1651652380000|2022-05-04 08:19:40|177.98|175.58|177.84|175.44|177.98|175.58|177.84|175.44|0
1651652390000|2022-05-04 08:19:50|177.9|175.5|178.19|175.79|178.19|175.79|177.9|175.5|0
1651652400000|2022-05-04 08:20:00|178.33|175.93|178.61|176.21|178.61|176.21|178.33|175.93|0
1651652410000|2022-05-04 08:20:10|178.54|176.14|178.4|176|178.54|176.14|178.4|176|0
1651652420000|2022-05-04 08:20:20|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1651652430000|2022-05-04 08:20:30|178.26|175.86|178.33|175.93|178.33|175.93|178.26|175.86|0
1651652440000|2022-05-04 08:20:40|178.4|176|178.4|176|178.47|176.07|178.4|176|0
1651652450000|2022-05-04 08:20:50|178.47|176.07|178.18|175.78|178.47|176.07|178.18|175.78|0
1651652460000|2022-05-04 08:21:00|178.4|176|178.47|176.07|178.47|176.07|178.4|176|0
1651652470000|2022-05-04 08:21:10|178.4|176|178.4|176|178.4|176|178.4|176|0
1651652480000|2022-05-04 08:21:20|178.47|176.07|179.03|176.63|179.03|176.63|178.47|176.07|0
1651652490000|2022-05-04 08:21:30|178.89|176.49|178.82|176.42|178.89|176.49|178.82|176.42|0
1651652500000|2022-05-04 08:21:40|179.03|176.63|179.03|176.63|179.03|176.63|179.03|176.63|0
1651652510000|2022-05-04 08:21:50|178.96|176.56|178.89|176.49|179.03|176.63|178.89|176.49|0
1651652520000|2022-05-04 08:22:00|178.61|176.21|178.61|176.21|178.75|176.35|178.61|176.21|0
1651652530000|2022-05-04 08:22:10|178.47|176.07|178.61|176.21|178.61|176.21|178.47|176.07|0
1651652540000|2022-05-04 08:22:20|178.54|176.14|178.61|176.21|178.61|176.21|178.54|176.14|0
1651652550000|2022-05-04 08:22:30|178.47|176.07|178.47|176.07|178.61|176.21|178.47|176.07|0
1651652560000|2022-05-04 08:22:40|178.54|176.14|178.47|176.07|178.54|176.14|178.47|176.07|0
1651652570000|2022-05-04 08:22:50|178.61|176.21|178.75|176.35|178.75|176.35|178.61|176.21|0
1651652580000|2022-05-04 08:23:00|178.68|176.28|178.46|176.06|178.75|176.35|178.46|176.06|0
1651652590000|2022-05-04 08:23:10|178.61|176.21|178.61|176.21|178.61|176.21|178.61|176.21|0
1651652600000|2022-05-04 08:23:20|178.68|176.28|178.75|176.35|178.75|176.35|178.61|176.21|0
1651652610000|2022-05-04 08:23:30|178.82|176.42|178.75|176.35|178.82|176.42|178.75|176.35|0
1651652630000|2022-05-04 08:23:50|178.89|176.49|179.03|176.63|179.03|176.63|178.89|176.49|0
1651652640000|2022-05-04 08:24:00|178.89|176.49|178.82|176.42|178.89|176.49|178.82|176.42|0
1651652650000|2022-05-04 08:24:10|178.6|176.2|178.68|176.28|178.68|176.28|178.6|176.2|0
1651652660000|2022-05-04 08:24:20|178.75|176.35|178.46|176.06|178.75|176.35|178.46|176.06|0
1651652670000|2022-05-04 08:24:30|178.6|176.2|178.32|175.92|178.6|176.2|178.25|175.85|0
1651652680000|2022-05-04 08:24:40|178.54|176.14|178.54|176.14|178.54|176.14|178.54|176.14|0
1651652690000|2022-05-04 08:24:50|178.46|176.06|178.25|175.85|178.46|176.06|178.25|175.85|0
1651652700000|2022-05-04 08:25:00|178.32|175.92|178.18|175.78|178.32|175.92|178.11|175.71|0
1651652710000|2022-05-04 08:25:10|178.04|175.64|178.18|175.78|178.18|175.78|178.04|175.64|0
1651652720000|2022-05-04 08:25:20|178.11|175.71|177.97|175.57|178.11|175.71|177.97|175.57|0
1651652730000|2022-05-04 08:25:30|178.04|175.64|178.04|175.64|178.04|175.64|178.04|175.64|0
1651652740000|2022-05-04 08:25:40|178.18|175.78|177.97|175.57|178.18|175.78|177.9|175.5|0
1651652750000|2022-05-04 08:25:50|177.76|175.36|178.04|175.64|178.04|175.64|177.76|175.36|0
1651652760000|2022-05-04 08:26:00|178.18|175.78|177.9|175.5|178.18|175.78|177.9|175.5|0
1651652770000|2022-05-04 08:26:10|178.04|175.64|177.97|175.57|178.04|175.64|177.97|175.57|0
1651652780000|2022-05-04 08:26:20|178.04|175.64|178.04|175.64|178.04|175.64|177.9|175.5|0
1651652790000|2022-05-04 08:26:30|178.25|175.85|178.32|175.92|178.32|175.92|178.18|175.78|0
1651652800000|2022-05-04 08:26:40|178.18|175.78|178.04|175.64|178.18|175.78|178.04|175.64|0
1651652820000|2022-05-04 08:27:00|177.9|175.5|178.04|175.64|178.04|175.64|177.9|175.5|0
1651652830000|2022-05-04 08:27:10|177.97|175.57|177.9|175.5|177.97|175.57|177.9|175.5|0
1651652850000|2022-05-04 08:27:30|177.97|175.57|177.83|175.43|177.97|175.57|177.83|175.43|0
1651652860000|2022-05-04 08:27:40|177.9|175.5|177.75|175.35|177.9|175.5|177.75|175.35|0
1651652870000|2022-05-04 08:27:50|177.83|175.43|177.89|175.49|177.9|175.5|177.83|175.43|0
1651652880000|2022-05-04 08:28:00|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1651652890000|2022-05-04 08:28:10|177.97|175.57|177.89|175.49|177.97|175.57|177.83|175.43|0
1651652900000|2022-05-04 08:28:20|177.83|175.43|177.89|175.49|177.89|175.49|177.75|175.35|0
1651652910000|2022-05-04 08:28:30|177.75|175.35|177.61|175.21|177.83|175.43|177.61|175.21|0
1651652920000|2022-05-04 08:28:40|177.47|175.07|177.47|175.07|177.47|175.07|177.47|175.07|0
1651652940000|2022-05-04 08:29:00|177.33|174.93|177.33|174.93|177.33|174.93|177.33|174.93|0
1651652950000|2022-05-04 08:29:10|177.4|175|177.47|175.07|177.47|175.07|177.4|175|0
1651652970000|2022-05-04 08:29:30|176.91|174.51|176.77|174.37|176.91|174.51|176.77|174.37|0
1651652980000|2022-05-04 08:29:40|176.63|174.23|176.63|174.23|176.63|174.23|176.63|174.23|0
1651652990000|2022-05-04 08:29:50|176.49|174.09|176.49|174.09|176.49|174.09|176.35|173.95|0
1651653000000|2022-05-04 08:30:00|176.35|173.95|176.35|173.95|176.35|173.95|176.35|173.95|0
1651653010000|2022-05-04 08:30:10|176.42|174.02|176.7|174.3|176.7|174.3|176.35|173.95|0
1651653020000|2022-05-04 08:30:20|176.63|174.23|176.77|174.37|176.77|174.37|176.63|174.23|0
1651653030000|2022-05-04 08:30:30|176.91|174.51|176.91|174.51|176.91|174.51|176.91|174.51|0
1651653050000|2022-05-04 08:30:50|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1651653060000|2022-05-04 08:31:00|177.33|174.93|177.33|174.93|177.33|174.93|177.05|174.65|0
1651653070000|2022-05-04 08:31:10|177.47|175.07|177.47|175.07|177.47|175.07|177.4|175|0
1651653080000|2022-05-04 08:31:20|177.4|175|177.33|174.93|177.4|175|177.33|174.93|0
1651653090000|2022-05-04 08:31:30|177.4|175|177.61|175.21|177.61|175.21|177.33|174.93|0
1651653100000|2022-05-04 08:31:40|177.47|175.07|177.89|175.49|177.89|175.49|177.47|175.07|0
1651653110000|2022-05-04 08:31:50|177.75|175.35|177.68|175.28|177.75|175.35|177.68|175.28|0
1651653120000|2022-05-04 08:32:00|177.61|175.21|177.33|174.93|177.75|175.35|177.33|174.93|0
1651653130000|2022-05-04 08:32:10|177.4|175|177.33|174.93|177.4|175|177.33|174.93|0
1651653140000|2022-05-04 08:32:20|177.4|175|177.33|174.93|177.47|175.07|177.33|174.93|0
1651653150000|2022-05-04 08:32:30|177.19|174.79|177.26|174.86|177.26|174.86|176.9|174.5|0
1651653160000|2022-05-04 08:32:40|177.47|175.07|177.19|174.79|177.61|175.21|177.19|174.79|0
1651653170000|2022-05-04 08:32:50|177.33|174.93|177.12|174.72|177.33|174.93|177.12|174.72|0
1651653180000|2022-05-04 08:33:00|177.19|174.79|177.04|174.64|177.19|174.79|176.98|174.58|0
1651653190000|2022-05-04 08:33:10|177.12|174.72|177.33|174.93|177.33|174.93|177.12|174.72|0
1651653200000|2022-05-04 08:33:20|177.47|175.07|177.61|175.21|177.61|175.21|177.47|175.07|0
1651653210000|2022-05-04 08:33:30|177.68|175.28|177.75|175.35|177.75|175.35|177.68|175.28|0
1651653220000|2022-05-04 08:33:40|178.03|175.63|178.31|175.91|178.31|175.91|178.03|175.63|0
1651653230000|2022-05-04 08:33:50|178.39|175.99|178.39|175.99|178.39|175.99|178.39|175.99|0
1651653240000|2022-05-04 08:34:00|178.45|176.05|178.39|175.99|178.45|176.05|178.39|175.99|0
1651653250000|2022-05-04 08:34:10|178.17|175.77|178.1|175.7|178.17|175.77|178.1|175.7|0
1651653260000|2022-05-04 08:34:20|178.17|175.77|178.03|175.63|178.17|175.77|178.03|175.63|0
1651653270000|2022-05-04 08:34:30|177.89|175.49|177.96|175.56|178.03|175.63|177.89|175.49|0
1651653280000|2022-05-04 08:34:40|178.03|175.63|177.96|175.56|178.03|175.63|177.96|175.56|0
1651653290000|2022-05-04 08:34:50|177.89|175.49|177.54|175.14|177.89|175.49|177.54|175.14|0
1651653300000|2022-05-04 08:35:00|177.61|175.21|177.61|175.21|177.75|175.35|177.61|175.21|0
1651653310000|2022-05-04 08:35:10|177.68|175.28|177.75|175.35|177.75|175.35|177.68|175.28|0
1651653320000|2022-05-04 08:35:20|177.68|175.28|177.61|175.21|177.68|175.28|177.61|175.21|0
1651653330000|2022-05-04 08:35:30|177.75|175.35|177.89|175.49|177.89|175.49|177.75|175.35|0
1651653340000|2022-05-04 08:35:40|177.82|175.42|178.17|175.77|178.17|175.77|177.82|175.42|0
1651653350000|2022-05-04 08:35:50|177.89|175.49|177.89|175.49|177.89|175.49|177.89|175.49|0
1651653360000|2022-05-04 08:36:00|177.82|175.42|177.82|175.42|177.89|175.49|177.82|175.42|0
1651653370000|2022-05-04 08:36:10|177.75|175.35|177.82|175.42|177.82|175.42|177.6|175.2|0
1651653380000|2022-05-04 08:36:20|178.03|175.63|178.03|175.63|178.17|175.77|178.03|175.63|0
1651653390000|2022-05-04 08:36:30|178.1|175.7|178.17|175.77|178.17|175.77|178.1|175.7|0
1651653400000|2022-05-04 08:36:40|178.24|175.84|178.24|175.84|178.24|175.84|178.24|175.84|0
1651653410000|2022-05-04 08:36:50|178.31|175.91|178.31|175.91|178.38|175.98|178.31|175.91|0
1651653420000|2022-05-04 08:37:00|178.24|175.84|178.24|175.84|178.24|175.84|178.17|175.77|0
1651653430000|2022-05-04 08:37:10|178.31|175.91|178.17|175.77|178.31|175.91|178.17|175.77|0
1651653440000|2022-05-04 08:37:20|178.1|175.7|178.1|175.7|178.1|175.7|178.1|175.7|0
1651653450000|2022-05-04 08:37:30|177.88|175.48|177.74|175.34|177.88|175.48|177.74|175.34|0
1651653460000|2022-05-04 08:37:40|177.82|175.42|177.74|175.34|177.82|175.42|177.74|175.34|0
1651653480000|2022-05-04 08:38:00|177.68|175.28|177.53|175.13|177.68|175.28|177.53|175.13|0
1651653490000|2022-05-04 08:38:10|177.46|175.06|177.39|174.99|177.46|175.06|177.32|174.92|0
1651653500000|2022-05-04 08:38:20|177.32|174.92|177.46|175.06|177.6|175.2|177.32|174.92|0
1651653510000|2022-05-04 08:38:30|177.6|175.2|177.39|174.99|177.6|175.2|177.32|174.92|0
1651653520000|2022-05-04 08:38:40|177.46|175.06|177.88|175.48|177.88|175.48|177.46|175.06|0
1651653530000|2022-05-04 08:38:50|178.02|175.62|178.17|175.77|178.17|175.77|178.02|175.62|0
1651653540000|2022-05-04 08:39:00|178.24|175.84|177.82|175.42|178.24|175.84|177.82|175.42|0
1651653550000|2022-05-04 08:39:10|177.88|175.48|177.88|175.48|177.96|175.56|177.88|175.48|0
1651653560000|2022-05-04 08:39:20|177.82|175.42|177.53|175.13|177.82|175.42|177.53|175.13|0
1651653570000|2022-05-04 08:39:30|177.6|175.2|177.6|175.2|177.67|175.27|177.6|175.2|0
1651653580000|2022-05-04 08:39:40|177.67|175.27|177.6|175.2|177.67|175.27|177.6|175.2|0
1651653590000|2022-05-04 08:39:50|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1651653600000|2022-05-04 08:40:00|177.6|175.2|177.53|175.13|177.6|175.2|177.53|175.13|0
1651653610000|2022-05-04 08:40:10|177.46|175.06|177.46|175.06|177.53|175.13|177.46|175.06|0
1651653620000|2022-05-04 08:40:20|177.6|175.2|177.81|175.41|177.88|175.48|177.6|175.2|0
1651653630000|2022-05-04 08:40:30|177.74|175.34|177.81|175.41|177.81|175.41|177.6|175.2|0
1651653640000|2022-05-04 08:40:40|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1651653650000|2022-05-04 08:40:50|177.6|175.2|177.53|175.13|177.6|175.2|177.32|174.92|0
1651653660000|2022-05-04 08:41:00|177.6|175.2|177.6|175.2|177.74|175.34|177.6|175.2|0
1651653670000|2022-05-04 08:41:10|177.74|175.34|177.6|175.2|177.74|175.34|177.6|175.2|0
1651653680000|2022-05-04 08:41:20|177.74|175.34|177.88|175.48|177.88|175.48|177.74|175.34|0
1651653690000|2022-05-04 08:41:30|177.81|175.41|177.81|175.41|177.81|175.41|177.81|175.41|0
1651653700000|2022-05-04 08:41:40|177.95|175.55|177.81|175.41|177.95|175.55|177.74|175.34|0
1651653710000|2022-05-04 08:41:50|177.88|175.48|177.88|175.48|177.88|175.48|177.6|175.2|0
1651653720000|2022-05-04 08:42:00|178.02|175.62|178.02|175.62|178.02|175.62|177.88|175.48|0
1651653730000|2022-05-04 08:42:10|178.09|175.69|178.02|175.62|178.09|175.69|178.02|175.62|0
1651653740000|2022-05-04 08:42:20|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1651653750000|2022-05-04 08:42:30|178.02|175.62|178.02|175.62|178.09|175.69|178.02|175.62|0
1651653760000|2022-05-04 08:42:40|177.95|175.55|177.95|175.55|177.95|175.55|177.95|175.55|0
1651653770000|2022-05-04 08:42:50|177.74|175.34|177.88|175.48|177.88|175.48|177.74|175.34|0
1651653780000|2022-05-04 08:43:00|178.02|175.62|178.02|175.62|178.02|175.62|177.95|175.55|0
1651653800000|2022-05-04 08:43:20|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1651653810000|2022-05-04 08:43:30|178.3|175.9|178.3|175.9|178.3|175.9|178.3|175.9|0
1651653820000|2022-05-04 08:43:40|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1651653830000|2022-05-04 08:43:50|178.02|175.62|178.16|175.76|178.16|175.76|178.02|175.62|0
1651653840000|2022-05-04 08:44:00|178.02|175.62|177.88|175.48|178.02|175.62|177.88|175.48|0
1651653850000|2022-05-04 08:44:10|177.95|175.55|177.95|175.55|177.95|175.55|177.95|175.55|0
1651653860000|2022-05-04 08:44:20|177.81|175.41|177.95|175.55|177.95|175.55|177.81|175.41|0
1651653870000|2022-05-04 08:44:30|178.02|175.62|178.02|175.62|178.02|175.62|177.95|175.55|0
1651653880000|2022-05-04 08:44:40|177.95|175.55|177.88|175.48|177.95|175.55|177.88|175.48|0
1651653890000|2022-05-04 08:44:50|177.6|175.2|177.45|175.05|177.6|175.2|177.45|175.05|0
1651653900000|2022-05-04 08:45:00|177.59|175.19|177.74|175.34|177.81|175.41|177.59|175.19|0
1651653910000|2022-05-04 08:45:10|177.67|175.27|177.67|175.27|177.88|175.48|177.67|175.27|0
1651653920000|2022-05-04 08:45:20|177.59|175.19|177.67|175.27|177.67|175.27|177.59|175.19|0
1651653930000|2022-05-04 08:45:30|177.74|175.34|177.88|175.48|177.95|175.55|177.74|175.34|0
1651653940000|2022-05-04 08:45:40|177.81|175.41|177.88|175.48|177.88|175.48|177.81|175.41|0
1651653950000|2022-05-04 08:45:50|178.02|175.62|178.02|175.62|178.02|175.62|177.95|175.55|0
1651653960000|2022-05-04 08:46:00|177.67|175.27|177.88|175.48|177.88|175.48|177.67|175.27|0
1651653970000|2022-05-04 08:46:10|177.73|175.33|177.59|175.19|177.73|175.33|177.59|175.19|0
1651653980000|2022-05-04 08:46:20|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1651653990000|2022-05-04 08:46:30|177.38|174.98|177.45|175.05|177.45|175.05|177.38|174.98|0
1651654000000|2022-05-04 08:46:40|177.31|174.91|177.45|175.05|177.45|175.05|177.31|174.91|0
1651654010000|2022-05-04 08:46:50|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1651654020000|2022-05-04 08:47:00|177.38|174.98|177.31|174.91|177.38|174.98|177.31|174.91|0
1651654030000|2022-05-04 08:47:10|177.24|174.84|177.24|174.84|177.31|174.91|177.24|174.84|0
1651654040000|2022-05-04 08:47:20|177.31|174.91|176.75|174.35|177.31|174.91|176.75|174.35|0
1651654050000|2022-05-04 08:47:30|176.61|174.21|176.61|174.21|176.61|174.21|176.61|174.21|0
1651654060000|2022-05-04 08:47:40|176.75|174.35|176.96|174.56|176.96|174.56|176.75|174.35|0
1651654070000|2022-05-04 08:47:50|176.89|174.49|176.61|174.21|176.89|174.49|176.61|174.21|0
1651654080000|2022-05-04 08:48:00|176.33|173.93|176.68|174.28|176.68|174.28|176.33|173.93|0
1651654090000|2022-05-04 08:48:10|176.75|174.35|176.75|174.35|176.75|174.35|176.75|174.35|0
1651654100000|2022-05-04 08:48:20|176.68|174.28|176.75|174.35|176.75|174.35|176.61|174.21|0
1651654110000|2022-05-04 08:48:30|176.68|174.28|176.61|174.21|176.68|174.28|176.61|174.21|0
1651654120000|2022-05-04 08:48:40|176.75|174.35|176.61|174.21|176.75|174.35|176.61|174.21|0
1651654130000|2022-05-04 08:48:50|176.68|174.28|176.82|174.42|176.82|174.42|176.68|174.28|0
1651654140000|2022-05-04 08:49:00|176.89|174.49|177.03|174.63|177.03|174.63|176.89|174.49|0
1651654150000|2022-05-04 08:49:10|176.89|174.49|176.89|174.49|176.89|174.49|176.89|174.49|0
1651654160000|2022-05-04 08:49:20|176.96|174.56|176.61|174.21|176.96|174.56|176.47|174.07|0
1651654170000|2022-05-04 08:49:30|176.47|174.07|176.75|174.35|176.75|174.35|176.47|174.07|0
1651654180000|2022-05-04 08:49:40|176.89|174.49|176.75|174.35|176.89|174.49|176.75|174.35|0
1651654190000|2022-05-04 08:49:50|176.68|174.28|176.89|174.49|176.89|174.49|176.68|174.28|0
1651654200000|2022-05-04 08:50:00|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1651654210000|2022-05-04 08:50:10|176.75|174.35|176.61|174.21|176.75|174.35|176.61|174.21|0
1651654220000|2022-05-04 08:50:20|176.46|174.06|176.4|174|176.46|174.06|176.4|174|0
1651654230000|2022-05-04 08:50:30|176.46|174.06|176.6|174.2|176.6|174.2|176.46|174.06|0
1651654240000|2022-05-04 08:50:40|176.68|174.28|176.46|174.06|176.68|174.28|176.46|174.06|0
1651654250000|2022-05-04 08:50:50|176.54|174.14|176.54|174.14|176.54|174.14|176.46|174.06|0
1651654260000|2022-05-04 08:51:00|176.6|174.2|176.89|174.49|176.89|174.49|176.6|174.2|0
1651654270000|2022-05-04 08:51:10|177.03|174.63|176.74|174.34|177.03|174.63|176.74|174.34|0
1651654280000|2022-05-04 08:51:20|176.88|174.48|176.74|174.34|176.88|174.48|176.74|174.34|0
1651654290000|2022-05-04 08:51:30|176.6|174.2|176.82|174.42|176.82|174.42|176.6|174.2|0
1651654300000|2022-05-04 08:51:40|176.74|174.34|176.82|174.42|176.88|174.48|176.74|174.34|0
1651654310000|2022-05-04 08:51:50|176.74|174.34|176.68|174.28|176.74|174.34|176.68|174.28|0
1651654320000|2022-05-04 08:52:00|176.74|174.34|176.54|174.14|176.74|174.34|176.46|174.06|0
1651654330000|2022-05-04 08:52:10|176.68|174.28|176.6|174.2|176.68|174.28|176.6|174.2|0
1651654350000|2022-05-04 08:52:30|176.54|174.14|176.6|174.2|176.6|174.2|176.54|174.14|0
1651654360000|2022-05-04 08:52:40|176.68|174.28|176.6|174.2|176.68|174.28|176.6|174.2|0
1651654370000|2022-05-04 08:52:50|176.46|174.06|176.6|174.2|176.6|174.2|176.46|174.06|0
1651654380000|2022-05-04 08:53:00|176.74|174.34|177.02|174.62|177.02|174.62|176.74|174.34|0
1651654390000|2022-05-04 08:53:10|176.88|174.48|177.24|174.84|177.24|174.84|176.88|174.48|0
1651654400000|2022-05-04 08:53:20|177.3|174.9|177.16|174.76|177.3|174.9|177.16|174.76|0
1651654410000|2022-05-04 08:53:30|177.3|174.9|177.16|174.76|177.3|174.9|177.16|174.76|0
1651654420000|2022-05-04 08:53:40|177.3|174.9|177.44|175.04|177.44|175.04|177.3|174.9|0
1651654430000|2022-05-04 08:53:50|177.16|174.76|177.02|174.62|177.16|174.76|177.02|174.62|0
1651654440000|2022-05-04 08:54:00|177.1|174.7|177.24|174.84|177.24|174.84|177.1|174.7|0
1651654450000|2022-05-04 08:54:10|177.16|174.76|176.88|174.48|177.16|174.76|176.88|174.48|0
1651654460000|2022-05-04 08:54:20|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1651654470000|2022-05-04 08:54:30|176.67|174.27|176.88|174.48|176.88|174.48|176.67|174.27|0
1651654480000|2022-05-04 08:54:40|176.81|174.41|177.09|174.69|177.16|174.76|176.81|174.41|0
1651654490000|2022-05-04 08:54:50|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1651654500000|2022-05-04 08:55:00|176.95|174.55|177.02|174.62|177.02|174.62|176.95|174.55|0
1651654510000|2022-05-04 08:55:10|177.16|174.76|177.02|174.62|177.16|174.76|177.02|174.62|0
1651654520000|2022-05-04 08:55:20|176.95|174.55|176.74|174.34|177.02|174.62|176.74|174.34|0
1651654540000|2022-05-04 08:55:40|176.81|174.41|177.02|174.62|177.02|174.62|176.81|174.41|0
1651654550000|2022-05-04 08:55:50|176.95|174.55|177.02|174.62|177.02|174.62|176.95|174.55|0
1651654560000|2022-05-04 08:56:00|176.88|174.48|176.88|174.48|176.88|174.48|176.88|174.48|0
1651654580000|2022-05-04 08:56:20|177.02|174.62|176.95|174.55|177.02|174.62|176.88|174.48|0
1651654590000|2022-05-04 08:56:30|176.74|174.34|176.88|174.48|176.88|174.48|176.74|174.34|0
1651654600000|2022-05-04 08:56:40|176.6|174.2|176.46|174.06|176.6|174.2|176.46|174.06|0
1651654610000|2022-05-04 08:56:50|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1651654620000|2022-05-04 08:57:00|176.46|174.06|176.32|173.92|176.46|174.06|176.32|173.92|0
1651654630000|2022-05-04 08:57:10|176.25|173.85|176.46|174.06|176.46|174.06|176.25|173.85|0
1651654640000|2022-05-04 08:57:20|176.6|174.2|176.81|174.41|176.81|174.41|176.6|174.2|0
1651654650000|2022-05-04 08:57:30|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1651654660000|2022-05-04 08:57:40|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1651654670000|2022-05-04 08:57:50|176.32|173.92|176.32|173.92|176.32|173.92|176.32|173.92|0
1651654680000|2022-05-04 08:58:00|176.46|174.06|176.39|173.99|176.46|174.06|176.39|173.99|0
1651654690000|2022-05-04 08:58:10|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1651654700000|2022-05-04 08:58:20|176.53|174.13|176.74|174.34|176.74|174.34|176.53|174.13|0
1651654710000|2022-05-04 08:58:30|176.67|174.27|176.88|174.48|176.88|174.48|176.67|174.27|0
1651654730000|2022-05-04 08:58:50|176.95|174.55|176.95|174.55|176.95|174.55|176.95|174.55|0
1651654740000|2022-05-04 08:59:00|177.02|174.62|177.09|174.69|177.09|174.69|177.02|174.62|0
1651654750000|2022-05-04 08:59:10|177.16|174.76|177.09|174.69|177.16|174.76|177.09|174.69|0
1651654760000|2022-05-04 08:59:20|177.02|174.62|177.09|174.69|177.09|174.69|177.02|174.62|0
1651654770000|2022-05-04 08:59:30|177.16|174.76|177.44|175.04|177.44|175.04|177.16|174.76|0
1651654780000|2022-05-04 08:59:40|177.37|174.97|177.37|174.97|177.37|174.97|177.3|174.9|0
1651654790000|2022-05-04 08:59:50|177.3|174.9|177.16|174.76|177.3|174.9|177.16|174.76|0
1651654800000|2022-05-04 09:00:00|177.3|174.9|177.3|174.9|177.44|175.04|177.3|174.9|0
1651654820000|2022-05-04 09:00:20|177.16|174.76|177.3|174.9|177.3|174.9|177.16|174.76|0
1651654840000|2022-05-04 09:00:40|177.44|175.04|177.44|175.04|177.44|175.04|177.44|175.04|0
1651654850000|2022-05-04 09:00:50|177.58|175.18|177.44|175.04|177.58|175.18|177.44|175.04|0
1651654870000|2022-05-04 09:01:10|177.72|175.32|177.86|175.46|177.86|175.46|177.72|175.32|0
1651654880000|2022-05-04 09:01:20|177.72|175.32|177.72|175.32|177.72|175.32|177.72|175.32|0
1651654900000|2022-05-04 09:01:40|177.58|175.18|177.58|175.18|177.58|175.18|177.51|175.11|0
1651654910000|2022-05-04 09:01:50|177.44|175.04|177.44|175.04|177.44|175.04|177.44|175.04|0
1651654920000|2022-05-04 09:02:00|177.51|175.11|177.72|175.32|177.72|175.32|177.51|175.11|0
1651654930000|2022-05-04 09:02:10|177.51|175.11|177.29|174.89|177.51|175.11|177.29|174.89|0
1651654940000|2022-05-04 09:02:20|177.44|175.04|177.44|175.04|177.44|175.04|177.29|174.89|0
1651654950000|2022-05-04 09:02:30|177.72|175.32|178.35|175.95|178.35|175.95|177.58|175.18|0
1651654960000|2022-05-04 09:02:40|178|175.6|178.56|176.16|178.56|176.16|178|175.6|0
1651654970000|2022-05-04 09:02:50|178.42|176.02|178.56|176.16|178.56|176.16|178.42|176.02|0
1651654980000|2022-05-04 09:03:00|178.64|176.24|178.42|176.02|178.7|176.3|178.42|176.02|0
1651654990000|2022-05-04 09:03:10|178.7|176.3|178.99|176.59|178.99|176.59|178.64|176.24|0
1651655000000|2022-05-04 09:03:20|178.85|176.45|178.92|176.52|178.99|176.59|178.85|176.45|0
1651655010000|2022-05-04 09:03:30|178.99|176.59|178.85|176.45|178.99|176.59|178.85|176.45|0
1651655020000|2022-05-04 09:03:40|178.99|176.59|178.99|176.59|178.99|176.59|178.99|176.59|0
1651655030000|2022-05-04 09:03:50|178.85|176.45|178.7|176.3|178.85|176.45|178.7|176.3|0
1651655040000|2022-05-04 09:04:00|178.85|176.45|178.78|176.38|178.92|176.52|178.78|176.38|0
1651655050000|2022-05-04 09:04:10|178.85|176.45|179.27|176.87|179.27|176.87|178.85|176.45|0
1651655060000|2022-05-04 09:04:20|179.41|177.01|179.41|177.01|179.41|177.01|179.27|176.87|0
1651655070000|2022-05-04 09:04:30|179.55|177.15|179.84|177.44|179.84|177.44|179.55|177.15|0
1651655080000|2022-05-04 09:04:40|179.98|177.58|179.84|177.44|179.98|177.58|179.84|177.44|0
1651655090000|2022-05-04 09:04:50|179.77|177.37|179.55|177.15|179.77|177.37|179.55|177.15|0
1651655100000|2022-05-04 09:05:00|179.98|177.58|179.98|177.58|179.98|177.58|179.69|177.29|0
1651655110000|2022-05-04 09:05:10|179.84|177.44|179.98|177.58|179.98|177.58|179.84|177.44|0
1651655120000|2022-05-04 09:05:20|179.84|177.44|179.69|177.29|179.84|177.44|179.69|177.29|0
1651655130000|2022-05-04 09:05:30|179.91|177.51|179.55|177.15|179.91|177.51|179.55|177.15|0
1651655140000|2022-05-04 09:05:40|179.41|177.01|178.99|176.59|179.41|177.01|178.99|176.59|0
1651655150000|2022-05-04 09:05:50|179.13|176.73|179.27|176.87|179.27|176.87|179.13|176.73|0
1651655160000|2022-05-04 09:06:00|179.13|176.73|179.2|176.8|179.2|176.8|179.13|176.73|0
1651655170000|2022-05-04 09:06:10|179.13|176.73|179.2|176.8|179.2|176.8|179.13|176.73|0
1651655180000|2022-05-04 09:06:20|179.27|176.87|178.98|176.58|179.27|176.87|178.98|176.58|0
1651655190000|2022-05-04 09:06:30|179.13|176.73|179.06|176.66|179.13|176.73|178.98|176.58|0
1651655200000|2022-05-04 09:06:40|179.13|176.73|179.27|176.87|179.27|176.87|179.13|176.73|0
1651655210000|2022-05-04 09:06:50|179.13|176.73|179.13|176.73|179.2|176.8|178.98|176.58|0
1651655220000|2022-05-04 09:07:00|179.06|176.66|178.98|176.58|179.13|176.73|178.98|176.58|0
1651655230000|2022-05-04 09:07:10|179.27|176.87|179.48|177.08|179.48|177.08|179.27|176.87|0
1651655240000|2022-05-04 09:07:20|179.55|177.15|179.83|177.43|179.83|177.43|179.55|177.15|0
1651655260000|2022-05-04 09:07:40|179.91|177.51|179.69|177.29|179.91|177.51|179.69|177.29|0
1651655280000|2022-05-04 09:08:00|179.55|177.15|179.48|177.08|179.55|177.15|179.48|177.08|0
1651655290000|2022-05-04 09:08:10|179.55|177.15|179.98|177.58|180.12|177.72|179.55|177.15|0
1651655300000|2022-05-04 09:08:20|180.12|177.72|180.05|177.65|180.12|177.72|180.05|177.65|0
1651655310000|2022-05-04 09:08:30|179.91|177.51|179.83|177.43|179.91|177.51|179.83|177.43|0
1651655320000|2022-05-04 09:08:40|179.69|177.29|179.41|177.01|179.69|177.29|179.41|177.01|0
1651655330000|2022-05-04 09:08:50|179.55|177.15|179.41|177.01|179.55|177.15|179.41|177.01|0
1651655340000|2022-05-04 09:09:00|179.55|177.15|179.41|177.01|179.55|177.15|179.26|176.86|0
1651655350000|2022-05-04 09:09:10|179.34|176.94|179.34|176.94|179.34|176.94|179.34|176.94|0
1651655360000|2022-05-04 09:09:20|179.41|177.01|179.69|177.29|179.69|177.29|179.41|177.01|0
1651655370000|2022-05-04 09:09:30|179.55|177.15|179.55|177.15|179.55|177.15|179.55|177.15|0
1651655380000|2022-05-04 09:09:40|179.48|177.08|179.62|177.22|179.62|177.22|179.48|177.08|0
1651655390000|2022-05-04 09:09:50|179.69|177.29|179.62|177.22|179.69|177.29|179.62|177.22|0
1651655400000|2022-05-04 09:10:00|179.55|177.15|179.76|177.36|179.76|177.36|179.55|177.15|0
1651655410000|2022-05-04 09:10:10|179.83|177.43|179.9|177.5|179.9|177.5|179.83|177.43|0
1651655420000|2022-05-04 09:10:20|179.97|177.57|179.76|177.36|179.97|177.57|179.76|177.36|0
1651655430000|2022-05-04 09:10:30|179.83|177.43|179.9|177.5|179.9|177.5|179.83|177.43|0
1651655440000|2022-05-04 09:10:40|179.97|177.57|179.9|177.5|179.97|177.57|179.9|177.5|0
1651655450000|2022-05-04 09:10:50|179.97|177.57|179.97|177.57|180.11|177.71|179.97|177.57|0
1651655460000|2022-05-04 09:11:00|180.11|177.71|179.83|177.43|180.11|177.71|179.83|177.43|0
1651655470000|2022-05-04 09:11:10|179.69|177.29|179.76|177.36|179.76|177.36|179.69|177.29|0
1651655480000|2022-05-04 09:11:20|179.69|177.29|179.9|177.5|179.97|177.57|179.69|177.29|0
1651655490000|2022-05-04 09:11:30|179.97|177.57|179.97|177.57|179.97|177.57|179.97|177.57|0
1651655500000|2022-05-04 09:11:40|179.83|177.43|179.83|177.43|179.83|177.43|179.83|177.43|0
1651655510000|2022-05-04 09:11:50|179.76|177.36|179.48|177.08|179.76|177.36|179.48|177.08|0
1651655520000|2022-05-04 09:12:00|179.4|177|179.26|176.86|179.4|177|179.26|176.86|0
1651655540000|2022-05-04 09:12:20|179.19|176.79|178.98|176.58|179.19|176.79|178.91|176.51|0
1651655550000|2022-05-04 09:12:30|179.05|176.65|178.98|176.58|179.12|176.72|178.98|176.58|0
1651655560000|2022-05-04 09:12:40|178.91|176.51|178.91|176.51|178.98|176.58|178.69|176.29|0
1651655570000|2022-05-04 09:12:50|178.69|176.29|178.69|176.29|178.69|176.29|178.55|176.15|0
1651655580000|2022-05-04 09:13:00|178.84|176.44|178.98|176.58|178.98|176.58|178.84|176.44|0
1651655590000|2022-05-04 09:13:10|178.84|176.44|178.84|176.44|178.91|176.51|178.84|176.44|0
1651655600000|2022-05-04 09:13:20|178.77|176.37|178.84|176.44|178.84|176.44|178.77|176.37|0
1651655620000|2022-05-04 09:13:40|179.05|176.65|179.12|176.72|179.19|176.79|179.05|176.65|0
1651655630000|2022-05-04 09:13:50|178.98|176.58|178.98|176.58|178.98|176.58|178.98|176.58|0
1651655640000|2022-05-04 09:14:00|178.77|176.37|178.69|176.29|178.77|176.37|178.69|176.29|0
1651655650000|2022-05-04 09:14:10|178.91|176.51|178.77|176.37|178.91|176.51|178.77|176.37|0
1651655660000|2022-05-04 09:14:20|178.69|176.29|178.69|176.29|178.69|176.29|178.69|176.29|0
1651655670000|2022-05-04 09:14:30|178.55|176.15|178.55|176.15|178.55|176.15|178.55|176.15|0
1651655680000|2022-05-04 09:14:40|178.41|176.01|178.41|176.01|178.55|176.15|178.41|176.01|0
1651655690000|2022-05-04 09:14:50|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1651655710000|2022-05-04 09:15:10|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1651655720000|2022-05-04 09:15:20|178.34|175.94|178.41|176.01|178.41|176.01|178.34|175.94|0
1651655730000|2022-05-04 09:15:30|178.34|175.94|178.27|175.87|178.34|175.94|178.27|175.87|0
1651655740000|2022-05-04 09:15:40|178.13|175.73|178.13|175.73|178.13|175.73|178.13|175.73|0
1651655750000|2022-05-04 09:15:50|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1651655760000|2022-05-04 09:16:00|178.2|175.8|178.13|175.73|178.2|175.8|178.13|175.73|0
1651655770000|2022-05-04 09:16:10|178.2|175.8|178.2|175.8|178.27|175.87|178.13|175.73|0
1651655780000|2022-05-04 09:16:20|178.13|175.73|178.41|176.01|178.41|176.01|178.13|175.73|0
1651655790000|2022-05-04 09:16:30|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1651655800000|2022-05-04 09:16:40|178.41|176.01|178.55|176.15|178.55|176.15|178.41|176.01|0
1651655810000|2022-05-04 09:16:50|178.48|176.08|178.27|175.87|178.55|176.15|178.27|175.87|0
1651655820000|2022-05-04 09:17:00|178.34|175.94|178.41|176.01|178.41|176.01|178.34|175.94|0
1651655830000|2022-05-04 09:17:10|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1651655840000|2022-05-04 09:17:20|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1651655850000|2022-05-04 09:17:30|178.69|176.29|178.69|176.29|178.69|176.29|178.69|176.29|0
1651655860000|2022-05-04 09:17:40|178.55|176.15|178.76|176.36|178.76|176.36|178.55|176.15|0
1651655870000|2022-05-04 09:17:50|178.69|176.29|178.69|176.29|178.69|176.29|178.69|176.29|0
1651655880000|2022-05-04 09:18:00|178.83|176.43|178.76|176.36|178.83|176.43|178.69|176.29|0
1651655890000|2022-05-04 09:18:10|178.69|176.29|178.55|176.15|178.69|176.29|178.55|176.15|0
1651655910000|2022-05-04 09:18:30|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1651655920000|2022-05-04 09:18:40|178.55|176.15|178.48|176.08|178.55|176.15|178.41|176.01|0
1651655930000|2022-05-04 09:18:50|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1651655940000|2022-05-04 09:19:00|178.55|176.15|178.41|176.01|178.55|176.15|178.41|176.01|0
1651655950000|2022-05-04 09:19:10|178.55|176.15|178.69|176.29|178.69|176.29|178.48|176.08|0
1651655960000|2022-05-04 09:19:20|178.55|176.15|178.69|176.29|178.69|176.29|178.55|176.15|0
1651655970000|2022-05-04 09:19:30|178.62|176.22|178.55|176.15|178.62|176.22|178.55|176.15|0
1651655980000|2022-05-04 09:19:40|178.62|176.22|178.55|176.15|178.69|176.29|178.55|176.15|0
1651655990000|2022-05-04 09:19:50|178.69|176.29|178.97|176.57|178.97|176.57|178.69|176.29|0
1651656000000|2022-05-04 09:20:00|178.83|176.43|178.9|176.5|178.9|176.5|178.76|176.36|0
1651656010000|2022-05-04 09:20:10|178.83|176.43|179.11|176.71|179.11|176.71|178.83|176.43|0
1651656020000|2022-05-04 09:20:20|178.97|176.57|179.18|176.78|179.25|176.85|178.97|176.57|0
1651656030000|2022-05-04 09:20:30|179.11|176.71|179.04|176.64|179.11|176.71|179.04|176.64|0
1651656040000|2022-05-04 09:20:40|179.11|176.71|179.33|176.93|179.39|176.99|179.11|176.71|0
1651656050000|2022-05-04 09:20:50|179.39|176.99|179.39|176.99|179.39|176.99|179.39|176.99|0
1651656060000|2022-05-04 09:21:00|179.68|177.28|179.82|177.42|179.82|177.42|179.54|177.14|0
1651656070000|2022-05-04 09:21:10|179.68|177.28|179.82|177.42|179.82|177.42|179.68|177.28|0
1651656080000|2022-05-04 09:21:20|179.75|177.35|179.75|177.35|179.96|177.56|179.75|177.35|0
1651656090000|2022-05-04 09:21:30|179.68|177.28|179.82|177.42|179.82|177.42|179.68|177.28|0
1651656100000|2022-05-04 09:21:40|179.89|177.49|179.82|177.42|179.89|177.49|179.75|177.35|0
1651656110000|2022-05-04 09:21:50|179.53|177.13|179.68|177.28|179.68|177.28|179.53|177.13|0
1651656120000|2022-05-04 09:22:00|179.61|177.21|179.68|177.28|179.68|177.28|179.61|177.21|0
1651656130000|2022-05-04 09:22:10|179.61|177.21|179.53|177.13|179.61|177.21|179.53|177.13|0
1651656140000|2022-05-04 09:22:20|179.39|176.99|179.53|177.13|179.53|177.13|179.39|176.99|0
1651656150000|2022-05-04 09:22:30|179.39|176.99|179.39|176.99|179.39|176.99|179.32|176.92|0
1651656160000|2022-05-04 09:22:40|179.04|176.64|179.32|176.92|179.39|176.99|179.04|176.64|0
1651656170000|2022-05-04 09:22:50|179.39|176.99|179.47|177.07|179.47|177.07|179.39|176.99|0
1651656180000|2022-05-04 09:23:00|179.61|177.21|179.53|177.13|179.61|177.21|179.53|177.13|0
1651656190000|2022-05-04 09:23:10|179.47|177.07|179.39|176.99|179.47|177.07|179.39|176.99|0
1651656210000|2022-05-04 09:23:30|179.53|177.13|179.32|176.92|179.53|177.13|179.32|176.92|0
1651656220000|2022-05-04 09:23:40|179.25|176.85|179.32|176.92|179.39|176.99|179.25|176.85|0
1651656230000|2022-05-04 09:23:50|179.25|176.85|179.39|176.99|179.39|176.99|179.25|176.85|0
1651656240000|2022-05-04 09:24:00|179.25|176.85|178.82|176.42|179.25|176.85|178.82|176.42|0
1651656250000|2022-05-04 09:24:10|178.54|176.14|178.76|176.36|178.76|176.36|178.54|176.14|0
1651656260000|2022-05-04 09:24:20|178.9|176.5|178.68|176.28|178.9|176.5|178.68|176.28|0
1651656270000|2022-05-04 09:24:30|178.54|176.14|178.68|176.28|178.68|176.28|178.54|176.14|0
1651656280000|2022-05-04 09:24:40|178.61|176.21|178.26|175.86|178.61|176.21|178.26|175.86|0
1651656290000|2022-05-04 09:24:50|178.12|175.72|178.26|175.86|178.26|175.86|178.12|175.72|0
1651656300000|2022-05-04 09:25:00|178.4|176|178.4|176|178.4|176|178.33|175.93|0
1651656310000|2022-05-04 09:25:10|178.33|175.93|178.26|175.86|178.4|176|178.26|175.86|0
1651656320000|2022-05-04 09:25:20|178.19|175.79|178.26|175.86|178.26|175.86|178.19|175.79|0
1651656330000|2022-05-04 09:25:30|178.19|175.79|178.19|175.79|178.19|175.79|178.19|175.79|0
1651656340000|2022-05-04 09:25:40|178.26|175.86|178.26|175.86|178.26|175.86|178.26|175.86|0
1651656350000|2022-05-04 09:25:50|178.4|176|178.4|176|178.47|176.07|178.4|176|0
1651656360000|2022-05-04 09:26:00|178.47|176.07|178.61|176.21|178.61|176.21|178.47|176.07|0
1651656370000|2022-05-04 09:26:10|178.54|176.14|178.54|176.14|178.54|176.14|178.4|176|0
1651656380000|2022-05-04 09:26:20|178.4|176|178.4|176|178.4|176|178.4|176|0
1651656390000|2022-05-04 09:26:30|178.47|176.07|178.4|176|178.47|176.07|178.4|176|0
1651656400000|2022-05-04 09:26:40|178.33|175.93|178.4|176|178.4|176|178.33|175.93|0
1651656410000|2022-05-04 09:26:50|178.47|176.07|178.54|176.14|178.54|176.14|178.47|176.07|0
1651656420000|2022-05-04 09:27:00|178.68|176.28|178.68|176.28|178.68|176.28|178.68|176.28|0
1651656430000|2022-05-04 09:27:10|178.54|176.14|178.47|176.07|178.54|176.14|178.47|176.07|0
1651656440000|2022-05-04 09:27:20|178.54|176.14|178.54|176.14|178.54|176.14|178.54|176.14|0
1651656450000|2022-05-04 09:27:30|178.25|175.85|178.54|176.14|178.54|176.14|178.25|175.85|0
1651656460000|2022-05-04 09:27:40|178.4|176|178.11|175.71|178.4|176|178.11|175.71|0
1651656480000|2022-05-04 09:28:00|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1651656500000|2022-05-04 09:28:20|177.83|175.43|177.97|175.57|177.97|175.57|177.83|175.43|0
1651656510000|2022-05-04 09:28:30|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1651656530000|2022-05-04 09:28:50|178.19|175.79|177.97|175.57|178.19|175.79|177.97|175.57|0
1651656540000|2022-05-04 09:29:00|177.69|175.29|177.55|175.15|177.69|175.29|177.48|175.08|0
1651656550000|2022-05-04 09:29:10|177.41|175.01|177.55|175.15|177.55|175.15|177.41|175.01|0
1651656560000|2022-05-04 09:29:20|177.41|175.01|177.48|175.08|177.55|175.15|177.41|175.01|0
1651656570000|2022-05-04 09:29:30|177.41|175.01|177.55|175.15|177.55|175.15|177.41|175.01|0
1651656590000|2022-05-04 09:29:50|177.62|175.22|177.48|175.08|177.62|175.22|177.48|175.08|0
1651656600000|2022-05-04 09:30:00|177.55|175.15|177.69|175.29|177.69|175.29|177.48|175.08|0
1651656610000|2022-05-04 09:30:10|177.76|175.36|177.76|175.36|177.76|175.36|177.76|175.36|0
1651656620000|2022-05-04 09:30:20|177.69|175.29|178.11|175.71|178.11|175.71|177.69|175.29|0
1651656630000|2022-05-04 09:30:30|177.97|175.57|177.97|175.57|178.11|175.71|177.97|175.57|0
1651656640000|2022-05-04 09:30:40|178.11|175.71|178.04|175.64|178.11|175.71|178.04|175.64|0
1651656650000|2022-05-04 09:30:50|177.97|175.57|177.83|175.43|177.97|175.57|177.83|175.43|0
1651656660000|2022-05-04 09:31:00|177.76|175.36|177.4|175|177.76|175.36|177.4|175|0
1651656670000|2022-05-04 09:31:10|177.48|175.08|177.12|174.72|177.48|175.08|177.12|174.72|0
1651656680000|2022-05-04 09:31:20|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1651656690000|2022-05-04 09:31:30|177.2|174.8|177.2|174.8|177.26|174.86|177.12|174.72|0
1651656700000|2022-05-04 09:31:40|177.12|174.72|177.12|174.72|177.2|174.8|177.12|174.72|0
1651656720000|2022-05-04 09:32:00|176.98|174.58|177.12|174.72|177.12|174.72|176.98|174.58|0
1651656730000|2022-05-04 09:32:10|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1651656740000|2022-05-04 09:32:20|177.2|174.8|177.26|174.86|177.26|174.86|177.2|174.8|0
1651656750000|2022-05-04 09:32:30|177.34|174.94|177.34|174.94|177.34|174.94|177.34|174.94|0
1651656760000|2022-05-04 09:32:40|177.4|175|177.4|175|177.48|175.08|177.4|175|0
1651656770000|2022-05-04 09:32:50|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1651656780000|2022-05-04 09:33:00|177.54|175.14|177.54|175.14|177.68|175.28|177.54|175.14|0
1651656800000|2022-05-04 09:33:20|177.4|175|177.54|175.14|177.54|175.14|177.4|175|0
1651656830000|2022-05-04 09:33:50|177.62|175.22|177.62|175.22|177.62|175.22|177.62|175.22|0
1651656840000|2022-05-04 09:34:00|177.68|175.28|177.68|175.28|177.68|175.28|177.62|175.22|0
1651656860000|2022-05-04 09:34:20|177.82|175.42|177.82|175.42|177.9|175.5|177.76|175.36|0
1651656870000|2022-05-04 09:34:30|177.68|175.28|177.54|175.14|177.68|175.28|177.54|175.14|0
1651656880000|2022-05-04 09:34:40|177.4|175|176.98|174.58|177.4|175|176.98|174.58|0
1651656890000|2022-05-04 09:34:50|176.84|174.44|176.84|174.44|176.98|174.58|176.84|174.44|0
1651656900000|2022-05-04 09:35:00|176.98|174.58|177.12|174.72|177.12|174.72|176.98|174.58|0
1651656910000|2022-05-04 09:35:10|177.26|174.86|177.4|175|177.4|175|177.26|174.86|0
1651656920000|2022-05-04 09:35:20|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1651656950000|2022-05-04 09:35:50|177.68|175.28|177.68|175.28|177.68|175.28|177.68|175.28|0
1651656960000|2022-05-04 09:36:00|177.75|175.35|177.54|175.14|177.75|175.35|177.54|175.14|0
1651656970000|2022-05-04 09:36:10|177.47|175.07|177.4|175|177.47|175.07|177.4|175|0
1651656980000|2022-05-04 09:36:20|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1651657000000|2022-05-04 09:36:40|177.4|175|177.4|175|177.4|175|177.4|175|0
1651657010000|2022-05-04 09:36:50|177.47|175.07|177.61|175.21|177.68|175.28|177.47|175.07|0
1651657020000|2022-05-04 09:37:00|177.54|175.14|177.47|175.07|177.54|175.14|177.47|175.07|0
1651657030000|2022-05-04 09:37:10|177.54|175.14|177.47|175.07|177.54|175.14|177.47|175.07|0
1651657040000|2022-05-04 09:37:20|177.4|175|177.4|175|177.4|175|177.33|174.93|0
1651657050000|2022-05-04 09:37:30|177.54|175.14|177.68|175.28|177.68|175.28|177.54|175.14|0
1651657070000|2022-05-04 09:37:50|177.4|175|177.4|175|177.47|175.07|177.4|175|0
1651657090000|2022-05-04 09:38:10|177.47|175.07|177.54|175.14|177.54|175.14|177.47|175.07|0
1651657100000|2022-05-04 09:38:20|177.61|175.21|177.61|175.21|177.68|175.28|177.61|175.21|0
1651657110000|2022-05-04 09:38:30|177.68|175.28|177.61|175.21|177.68|175.28|177.61|175.21|0
1651657120000|2022-05-04 09:38:40|177.68|175.28|177.68|175.28|177.68|175.28|177.68|175.28|0
1651657150000|2022-05-04 09:39:10|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1651657160000|2022-05-04 09:39:20|177.68|175.28|177.61|175.21|177.68|175.28|177.61|175.21|0
1651657170000|2022-05-04 09:39:30|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1651657190000|2022-05-04 09:39:50|177.47|175.07|177.47|175.07|177.54|175.14|177.47|175.07|0
1651657200000|2022-05-04 09:40:00|177.54|175.14|177.54|175.14|177.68|175.28|177.54|175.14|0
1651657210000|2022-05-04 09:40:10|177.33|174.93|177.4|175|177.4|175|177.33|174.93|0
1651657220000|2022-05-04 09:40:20|177.39|174.99|177.33|174.93|177.39|174.99|177.33|174.93|0
1651657230000|2022-05-04 09:40:30|177.54|175.14|177.68|175.28|177.68|175.28|177.54|175.14|0
1651657240000|2022-05-04 09:40:40|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1651657250000|2022-05-04 09:40:50|177.47|175.07|177.39|174.99|177.47|175.07|177.39|174.99|0
1651657260000|2022-05-04 09:41:00|177.25|174.85|177.39|174.99|177.39|174.99|177.25|174.85|0
1651657270000|2022-05-04 09:41:10|177.54|175.14|177.53|175.13|177.54|175.14|177.39|174.99|0
1651657280000|2022-05-04 09:41:20|177.39|174.99|177.39|174.99|177.39|174.99|177.39|174.99|0
1651657290000|2022-05-04 09:41:30|177.25|174.85|177.33|174.93|177.33|174.93|177.25|174.85|0
1651657300000|2022-05-04 09:41:40|177.25|174.85|176.83|174.43|177.25|174.85|176.83|174.43|0
1651657310000|2022-05-04 09:41:50|176.76|174.36|176.69|174.29|176.76|174.36|176.69|174.29|0
1651657330000|2022-05-04 09:42:10|176.55|174.15|176.62|174.22|176.69|174.29|176.55|174.15|0
1651657340000|2022-05-04 09:42:20|176.69|174.29|176.55|174.15|176.69|174.29|176.55|174.15|0
1651657350000|2022-05-04 09:42:30|176.41|174.01|176.13|173.73|176.41|174.01|176.13|173.73|0
1651657360000|2022-05-04 09:42:40|175.99|173.59|175.85|173.45|175.99|173.59|175.85|173.45|0
1651657370000|2022-05-04 09:42:50|176.06|173.66|176.06|173.66|176.13|173.73|175.99|173.59|0
1651657380000|2022-05-04 09:43:00|176.13|173.73|175.99|173.59|176.13|173.73|175.99|173.59|0
1651657390000|2022-05-04 09:43:10|176.06|173.66|175.99|173.59|176.06|173.66|175.99|173.59|0
1651657400000|2022-05-04 09:43:20|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1651657410000|2022-05-04 09:43:30|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1651657420000|2022-05-04 09:43:40|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1651657430000|2022-05-04 09:43:50|176.69|174.29|176.69|174.29|176.69|174.29|176.69|174.29|0
1651657450000|2022-05-04 09:44:10|176.97|174.57|176.83|174.43|176.97|174.57|176.83|174.43|0
1651657460000|2022-05-04 09:44:20|176.69|174.29|176.69|174.29|176.69|174.29|176.69|174.29|0
1651657470000|2022-05-04 09:44:30|176.55|174.15|176.48|174.08|176.55|174.15|176.48|174.08|0
1651657480000|2022-05-04 09:44:40|176.55|174.15|176.62|174.22|176.69|174.29|176.55|174.15|0
1651657490000|2022-05-04 09:44:50|176.55|174.15|176.48|174.08|176.55|174.15|176.48|174.08|0
1651657500000|2022-05-04 09:45:00|176.41|174.01|176.41|174.01|176.41|174.01|176.27|173.87|0
1651657510000|2022-05-04 09:45:10|176.34|173.94|176.27|173.87|176.34|173.94|176.27|173.87|0
1651657520000|2022-05-04 09:45:20|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1651657530000|2022-05-04 09:45:30|176.41|174.01|176.55|174.15|176.55|174.15|176.41|174.01|0
1651657540000|2022-05-04 09:45:40|176.48|174.08|176.69|174.29|176.69|174.29|176.48|174.08|0
1651657550000|2022-05-04 09:45:50|176.83|174.43|176.69|174.29|176.83|174.43|176.69|174.29|0
1651657560000|2022-05-04 09:46:00|176.83|174.43|176.69|174.29|176.83|174.43|176.69|174.29|0
1651657570000|2022-05-04 09:46:10|176.83|174.43|176.83|174.43|176.97|174.57|176.83|174.43|0
1651657580000|2022-05-04 09:46:20|176.76|174.36|176.55|174.15|176.76|174.36|176.55|174.15|0
1651657590000|2022-05-04 09:46:30|176.54|174.14|176.4|174|176.54|174.14|176.4|174|0
1651657600000|2022-05-04 09:46:40|176.54|174.14|176.54|174.14|176.54|174.14|176.54|174.14|0
1651657620000|2022-05-04 09:47:00|176.48|174.08|176.4|174|176.48|174.08|176.4|174|0
1651657630000|2022-05-04 09:47:10|176.54|174.14|176.54|174.14|176.62|174.22|176.54|174.14|0
1651657640000|2022-05-04 09:47:20|176.48|174.08|176.4|174|176.48|174.08|176.4|174|0
1651657650000|2022-05-04 09:47:30|176.48|174.08|176.4|174|176.48|174.08|176.26|173.86|0
1651657660000|2022-05-04 09:47:40|176.34|173.94|176.4|174|176.4|174|176.34|173.94|0
1651657670000|2022-05-04 09:47:50|176.26|173.86|176.26|173.86|176.26|173.86|176.26|173.86|0
1651657680000|2022-05-04 09:48:00|176.2|173.8|176.4|174|176.4|174|176.2|173.8|0
1651657690000|2022-05-04 09:48:10|176.54|174.14|176.54|174.14|176.54|174.14|176.54|174.14|0
1651657700000|2022-05-04 09:48:20|176.62|174.22|176.54|174.14|176.62|174.22|176.54|174.14|0
1651657710000|2022-05-04 09:48:30|175.98|173.58|175.98|173.58|175.98|173.58|175.98|173.58|0
1651657720000|2022-05-04 09:48:40|176.12|173.72|176.12|173.72|176.12|173.72|176.12|173.72|0
1651657730000|2022-05-04 09:48:50|176.26|173.86|176.26|173.86|176.26|173.86|176.26|173.86|0
1651657740000|2022-05-04 09:49:00|176.19|173.79|176.26|173.86|176.26|173.86|176.19|173.79|0
1651657750000|2022-05-04 09:49:10|176.19|173.79|176.26|173.86|176.26|173.86|176.19|173.79|0
1651657760000|2022-05-04 09:49:20|176.4|174|176.54|174.14|176.54|174.14|176.4|174|0
1651657770000|2022-05-04 09:49:30|176.47|174.07|176.4|174|176.47|174.07|176.4|174|0
1651657790000|2022-05-04 09:49:50|176.33|173.93|176.4|174|176.4|174|176.33|173.93|0
1651657800000|2022-05-04 09:50:00|176.33|173.93|176.33|173.93|176.33|173.93|176.33|173.93|0
1651657810000|2022-05-04 09:50:10|176.26|173.86|176.26|173.86|176.4|174|176.26|173.86|0
1651657820000|2022-05-04 09:50:20|176.4|174|176.33|173.93|176.4|174|176.26|173.86|0
1651657830000|2022-05-04 09:50:30|176.26|173.86|176.4|174|176.4|174|176.26|173.86|0
1651657840000|2022-05-04 09:50:40|176.54|174.14|176.4|174|176.54|174.14|176.4|174|0
1651657850000|2022-05-04 09:50:50|176.61|174.21|176.61|174.21|176.61|174.21|176.61|174.21|0
1651657860000|2022-05-04 09:51:00|176.68|174.28|176.68|174.28|176.68|174.28|176.68|174.28|0
1651657870000|2022-05-04 09:51:10|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1651657880000|2022-05-04 09:51:20|176.82|174.42|176.96|174.56|176.96|174.56|176.82|174.42|0
1651657890000|2022-05-04 09:51:30|176.82|174.42|176.68|174.28|176.82|174.42|176.68|174.28|0
1651657900000|2022-05-04 09:51:40|176.75|174.35|176.68|174.28|176.75|174.35|176.68|174.28|0
1651657910000|2022-05-04 09:51:50|176.82|174.42|176.75|174.35|176.82|174.42|176.75|174.35|0
1651657920000|2022-05-04 09:52:00|176.82|174.42|176.68|174.28|176.82|174.42|176.68|174.28|0
1651657930000|2022-05-04 09:52:10|176.61|174.21|176.96|174.56|176.96|174.56|176.61|174.21|0
1651657940000|2022-05-04 09:52:20|176.89|174.49|176.68|174.28|176.89|174.49|176.68|174.28|0
1651657950000|2022-05-04 09:52:30|176.82|174.42|176.54|174.14|176.82|174.42|176.54|174.14|0
1651657960000|2022-05-04 09:52:40|176.68|174.28|176.82|174.42|176.82|174.42|176.68|174.28|0
1651657970000|2022-05-04 09:52:50|176.68|174.28|176.68|174.28|176.68|174.28|176.68|174.28|0
1651657980000|2022-05-04 09:53:00|176.4|174|176.4|174|176.4|174|176.4|174|0
1651657990000|2022-05-04 09:53:10|176.26|173.86|176.61|174.21|176.61|174.21|176.26|173.86|0
1651658000000|2022-05-04 09:53:20|176.54|174.14|176.47|174.07|176.54|174.14|176.47|174.07|0
1651658010000|2022-05-04 09:53:30|176.4|174|176.4|174|176.4|174|176.4|174|0
1651658020000|2022-05-04 09:53:40|176.26|173.86|176.12|173.72|176.26|173.86|176.12|173.72|0
1651658040000|2022-05-04 09:54:00|176.05|173.65|175.98|173.58|176.05|173.65|175.98|173.58|0
1651658050000|2022-05-04 09:54:10|175.84|173.44|175.7|173.3|175.84|173.44|175.7|173.3|0
1651658060000|2022-05-04 09:54:20|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1651658070000|2022-05-04 09:54:30|175.7|173.3|175.63|173.23|175.7|173.3|175.56|173.16|0
1651658080000|2022-05-04 09:54:40|175.28|172.88|175.56|173.16|175.56|173.16|175.28|172.88|0
1651658090000|2022-05-04 09:54:50|175.49|173.09|175.28|172.88|175.49|173.09|175.28|172.88|0
1651658100000|2022-05-04 09:55:00|175.14|172.74|175.35|172.95|175.35|172.95|175.14|172.74|0
1651658110000|2022-05-04 09:55:10|175.28|172.88|174.51|172.11|175.28|172.88|174.51|172.11|0
1651658120000|2022-05-04 09:55:20|174.58|172.18|174.86|172.46|174.86|172.46|174.58|172.18|0
1651658130000|2022-05-04 09:55:30|175|172.6|174.79|172.39|175|172.6|174.72|172.32|0
1651658140000|2022-05-04 09:55:40|174.72|172.32|174.72|172.32|174.86|172.46|174.72|172.32|0
1651658150000|2022-05-04 09:55:50|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1651658160000|2022-05-04 09:56:00|174.99|172.59|174.93|172.53|174.99|172.59|174.93|172.53|0
1651658170000|2022-05-04 09:56:10|174.99|172.59|174.72|172.32|174.99|172.59|174.72|172.32|0
1651658180000|2022-05-04 09:56:20|174.58|172.18|174.58|172.18|174.58|172.18|174.58|172.18|0
1651658190000|2022-05-04 09:56:30|174.65|172.25|174.72|172.32|174.72|172.32|174.65|172.25|0
1651658200000|2022-05-04 09:56:40|174.65|172.25|174.44|172.04|174.65|172.25|174.44|172.04|0
1651658210000|2022-05-04 09:56:50|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1651658220000|2022-05-04 09:57:00|174.44|172.04|174.71|172.31|174.71|172.31|174.44|172.04|0
1651658230000|2022-05-04 09:57:10|174.85|172.45|174.85|172.45|174.85|172.45|174.79|172.39|0
1651658240000|2022-05-04 09:57:20|174.71|172.31|174.71|172.31|174.71|172.31|174.71|172.31|0
1651658250000|2022-05-04 09:57:30|174.57|172.17|174.57|172.17|174.57|172.17|174.57|172.17|0
1651658260000|2022-05-04 09:57:40|174.71|172.31|174.57|172.17|174.85|172.45|174.57|172.17|0
1651658270000|2022-05-04 09:57:50|174.71|172.31|174.71|172.31|174.71|172.31|174.65|172.25|0
1651658280000|2022-05-04 09:58:00|174.57|172.17|174.43|172.03|174.57|172.17|174.43|172.03|0
1651658290000|2022-05-04 09:58:10|174.57|172.17|174.43|172.03|174.57|172.17|174.43|172.03|0
1651658300000|2022-05-04 09:58:20|174.3|171.9|174.43|172.03|174.43|172.03|174.3|171.9|0
1651658310000|2022-05-04 09:58:30|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1651658320000|2022-05-04 09:58:40|174.09|171.69|174.02|171.62|174.09|171.69|174.02|171.62|0
1651658330000|2022-05-04 09:58:50|173.74|171.34|173.88|171.48|173.88|171.48|173.74|171.34|0
1651658340000|2022-05-04 09:59:00|173.95|171.55|173.88|171.48|173.95|171.55|173.81|171.41|0
1651658350000|2022-05-04 09:59:10|173.74|171.34|173.74|171.34|173.74|171.34|173.74|171.34|0
1651658360000|2022-05-04 09:59:20|173.88|171.48|174.16|171.76|174.16|171.76|173.88|171.48|0
1651658370000|2022-05-04 09:59:30|174.09|171.69|173.88|171.48|174.09|171.69|173.88|171.48|0
1651658380000|2022-05-04 09:59:40|173.95|171.55|173.88|171.48|173.95|171.55|173.88|171.48|0
1651658390000|2022-05-04 09:59:50|173.81|171.41|173.88|171.48|173.88|171.48|173.81|171.41|0
1651658400000|2022-05-04 10:00:00|173.74|171.34|173.88|171.48|173.88|171.48|173.74|171.34|0
1651658410000|2022-05-04 10:00:10|173.74|171.34|173.6|171.2|173.74|171.34|173.32|170.92|0
1651658420000|2022-05-04 10:00:20|173.67|171.27|173.74|171.34|173.74|171.34|173.6|171.2|0
1651658430000|2022-05-04 10:00:30|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1651658450000|2022-05-04 10:00:50|173.53|171.13|173.46|171.06|173.53|171.13|173.32|170.92|0
1651658460000|2022-05-04 10:01:00|173.6|171.2|173.6|171.2|173.67|171.27|173.6|171.2|0
1651658470000|2022-05-04 10:01:10|173.67|171.27|173.11|170.71|173.67|171.27|173.11|170.71|0
1651658480000|2022-05-04 10:01:20|173.18|170.78|173.32|170.92|173.32|170.92|173.18|170.78|0
1651658490000|2022-05-04 10:01:30|173.18|170.78|173.18|170.78|173.18|170.78|173.18|170.78|0
1651658500000|2022-05-04 10:01:40|173.11|170.71|172.9|170.5|173.11|170.71|172.9|170.5|0
1651658510000|2022-05-04 10:01:50|172.76|170.36|172.76|170.36|172.9|170.5|172.76|170.36|0
1651658520000|2022-05-04 10:02:00|172.63|170.23|172.84|170.44|172.84|170.44|172.63|170.23|0
1651658530000|2022-05-04 10:02:10|172.97|170.57|173.32|170.92|173.46|171.06|172.97|170.57|0
1651658540000|2022-05-04 10:02:20|173.39|170.99|173.46|171.06|173.46|171.06|173.32|170.92|0
1651658550000|2022-05-04 10:02:30|173.39|170.99|173.39|170.99|173.46|171.06|173.32|170.92|0
1651658560000|2022-05-04 10:02:40|173.32|170.92|173.25|170.85|173.32|170.92|173.25|170.85|0
1651658570000|2022-05-04 10:02:50|173.04|170.64|172.9|170.5|173.04|170.64|172.9|170.5|0
1651658580000|2022-05-04 10:03:00|172.76|170.36|172.76|170.36|172.76|170.36|172.76|170.36|0
1651658590000|2022-05-04 10:03:10|172.9|170.5|173.18|170.78|173.18|170.78|172.9|170.5|0
1651658600000|2022-05-04 10:03:20|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1651658620000|2022-05-04 10:03:40|173.39|170.99|173.32|170.92|173.46|171.06|173.32|170.92|0
1651658630000|2022-05-04 10:03:50|173.39|170.99|173.32|170.92|173.39|170.99|173.32|170.92|0
1651658640000|2022-05-04 10:04:00|173.39|170.99|173.32|170.92|173.39|170.99|173.32|170.92|0
1651658650000|2022-05-04 10:04:10|173.25|170.85|173.32|170.92|173.32|170.92|173.25|170.85|0
1651658660000|2022-05-04 10:04:20|173.25|170.85|173.32|170.92|173.32|170.92|173.25|170.85|0
1651658670000|2022-05-04 10:04:30|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1651658680000|2022-05-04 10:04:40|173.32|170.92|173.32|170.92|173.59|171.19|173.32|170.92|0
1651658700000|2022-05-04 10:05:00|173.39|170.99|173.45|171.05|173.45|171.05|173.39|170.99|0
1651658710000|2022-05-04 10:05:10|173.32|170.92|173.18|170.78|173.32|170.92|173.18|170.78|0
1651658720000|2022-05-04 10:05:20|173.04|170.64|173.04|170.64|173.04|170.64|173.04|170.64|0
1651658730000|2022-05-04 10:05:30|172.9|170.5|172.76|170.36|172.9|170.5|172.76|170.36|0
1651658750000|2022-05-04 10:05:50|172.83|170.43|172.9|170.5|172.9|170.5|172.83|170.43|0
1651658760000|2022-05-04 10:06:00|172.76|170.36|172.9|170.5|172.9|170.5|172.76|170.36|0
1651658800000|2022-05-04 10:06:40|172.83|170.43|172.83|170.43|172.83|170.43|172.83|170.43|0
1651658810000|2022-05-04 10:06:50|172.9|170.5|173.17|170.77|173.17|170.77|172.9|170.5|0
1651658820000|2022-05-04 10:07:00|173.31|170.91|173.45|171.05|173.45|171.05|173.31|170.91|0
1651658840000|2022-05-04 10:07:20|173.52|171.12|173.66|171.26|173.66|171.26|173.52|171.12|0
1651658850000|2022-05-04 10:07:30|173.73|171.33|173.59|171.19|173.73|171.33|173.59|171.19|0
1651658860000|2022-05-04 10:07:40|173.66|171.26|173.52|171.12|173.66|171.26|173.52|171.12|0
1651658870000|2022-05-04 10:07:50|173.45|171.05|173.52|171.12|173.52|171.12|173.45|171.05|0
1651658880000|2022-05-04 10:08:00|173.59|171.19|173.94|171.54|173.94|171.54|173.59|171.19|0
1651658890000|2022-05-04 10:08:10|173.87|171.47|174.01|171.61|174.01|171.61|173.87|171.47|0
1651658900000|2022-05-04 10:08:20|173.87|171.47|174.01|171.61|174.01|171.61|173.87|171.47|0
1651658910000|2022-05-04 10:08:30|173.94|171.54|174.01|171.61|174.01|171.61|173.94|171.54|0
1651658920000|2022-05-04 10:08:40|173.94|171.54|173.87|171.47|173.94|171.54|173.87|171.47|0
1651658930000|2022-05-04 10:08:50|173.73|171.33|173.87|171.47|173.87|171.47|173.73|171.33|0
1651658940000|2022-05-04 10:09:00|173.73|171.33|173.87|171.47|173.87|171.47|173.73|171.33|0
1651658950000|2022-05-04 10:09:10|173.73|171.33|173.73|171.33|173.73|171.33|173.59|171.19|0
1651658970000|2022-05-04 10:09:30|173.66|171.26|173.59|171.19|173.66|171.26|173.59|171.19|0
1651658980000|2022-05-04 10:09:40|173.52|171.12|173.17|170.77|173.52|171.12|173.17|170.77|0
1651658990000|2022-05-04 10:09:50|173.24|170.84|173.31|170.91|173.38|170.98|173.24|170.84|0
1651659000000|2022-05-04 10:10:00|173.45|171.05|173.45|171.05|173.45|171.05|173.31|170.91|0
1651659010000|2022-05-04 10:10:10|173.59|171.19|173.73|171.33|173.73|171.33|173.59|171.19|0
1651659020000|2022-05-04 10:10:20|173.59|171.19|173.59|171.19|173.59|171.19|173.59|171.19|0
1651659040000|2022-05-04 10:10:40|173.73|171.33|173.66|171.26|173.73|171.33|173.66|171.26|0
1651659050000|2022-05-04 10:10:50|173.73|171.33|173.73|171.33|173.8|171.4|173.73|171.33|0
1651659060000|2022-05-04 10:11:00|173.8|171.4|173.86|171.46|173.86|171.46|173.8|171.4|0
1651659070000|2022-05-04 10:11:10|173.73|171.33|173.73|171.33|173.73|171.33|173.73|171.33|0
1651659080000|2022-05-04 10:11:20|173.8|171.4|173.86|171.46|173.86|171.46|173.8|171.4|0
1651659090000|2022-05-04 10:11:30|173.8|171.4|173.86|171.46|173.86|171.46|173.8|171.4|0
1651659100000|2022-05-04 10:11:40|174|171.6|173.86|171.46|174|171.6|173.86|171.46|0
1651659110000|2022-05-04 10:11:50|173.94|171.54|174|171.6|174|171.6|173.94|171.54|0
1651659120000|2022-05-04 10:12:00|173.86|171.46|173.86|171.46|173.94|171.54|173.86|171.46|0
1651659130000|2022-05-04 10:12:10|173.72|171.32|173.72|171.32|173.72|171.32|173.72|171.32|0
1651659140000|2022-05-04 10:12:20|173.86|171.46|173.86|171.46|173.86|171.46|173.86|171.46|0
1651659150000|2022-05-04 10:12:30|173.94|171.54|173.94|171.54|173.94|171.54|173.86|171.46|0
1651659160000|2022-05-04 10:12:40|173.93|171.53|173.72|171.32|173.93|171.53|173.72|171.32|0
1651659170000|2022-05-04 10:12:50|173.58|171.18|173.72|171.32|173.72|171.32|173.58|171.18|0
1651659180000|2022-05-04 10:13:00|173.66|171.26|173.66|171.26|173.66|171.26|173.66|171.26|0
1651659190000|2022-05-04 10:13:10|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1651659200000|2022-05-04 10:13:20|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1651659210000|2022-05-04 10:13:30|173.44|171.04|173.44|171.04|173.44|171.04|173.44|171.04|0
1651659220000|2022-05-04 10:13:40|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1651659240000|2022-05-04 10:14:00|173.66|171.26|173.66|171.26|173.66|171.26|173.58|171.18|0
1651659250000|2022-05-04 10:14:10|173.58|171.18|173.44|171.04|173.66|171.26|173.44|171.04|0
1651659260000|2022-05-04 10:14:20|173.52|171.12|173.52|171.12|173.52|171.12|173.52|171.12|0
1651659270000|2022-05-04 10:14:30|173.58|171.18|173.52|171.12|173.58|171.18|173.52|171.12|0
1651659280000|2022-05-04 10:14:40|173.58|171.18|173.72|171.32|173.72|171.32|173.58|171.18|0
1651659300000|2022-05-04 10:15:00|173.58|171.18|173.72|171.32|173.72|171.32|173.58|171.18|0
1651659310000|2022-05-04 10:15:10|173.79|171.39|173.58|171.18|173.79|171.39|173.58|171.18|0
1651659320000|2022-05-04 10:15:20|173.52|171.12|173.58|171.18|173.58|171.18|173.52|171.12|0
1651659330000|2022-05-04 10:15:30|173.72|171.32|173.79|171.39|173.79|171.39|173.72|171.32|0
1651659340000|2022-05-04 10:15:40|173.72|171.32|173.86|171.46|173.86|171.46|173.72|171.32|0
1651659350000|2022-05-04 10:15:50|173.72|171.32|173.72|171.32|173.72|171.32|173.72|171.32|0
1651659360000|2022-05-04 10:16:00|173.86|171.46|173.72|171.32|173.86|171.46|173.72|171.32|0
1651659370000|2022-05-04 10:16:10|173.79|171.39|173.72|171.32|173.79|171.39|173.72|171.32|0
1651659380000|2022-05-04 10:16:20|173.86|171.46|173.86|171.46|173.86|171.46|173.86|171.46|0
1651659400000|2022-05-04 10:16:40|173.72|171.32|173.58|171.18|173.72|171.32|173.58|171.18|0
1651659410000|2022-05-04 10:16:50|173.65|171.25|173.58|171.18|173.65|171.25|173.58|171.18|0
1651659420000|2022-05-04 10:17:00|173.72|171.32|173.65|171.25|173.72|171.32|173.65|171.25|0
1651659430000|2022-05-04 10:17:10|173.72|171.32|173.79|171.39|173.86|171.46|173.72|171.32|0
1651659440000|2022-05-04 10:17:20|173.86|171.46|173.72|171.32|173.86|171.46|173.72|171.32|0
1651659450000|2022-05-04 10:17:30|173.65|171.25|173.58|171.18|173.65|171.25|173.58|171.18|0
1651659460000|2022-05-04 10:17:40|173.44|171.04|173.58|171.18|173.58|171.18|173.44|171.04|0
1651659470000|2022-05-04 10:17:50|173.51|171.11|173.44|171.04|173.51|171.11|173.44|171.04|0
1651659480000|2022-05-04 10:18:00|173.37|170.97|173.23|170.83|173.44|171.04|173.23|170.83|0
1651659490000|2022-05-04 10:18:10|173.16|170.76|173.1|170.7|173.16|170.76|173.02|170.62|0
1651659500000|2022-05-04 10:18:20|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1651659510000|2022-05-04 10:18:30|173.3|170.9|173.37|170.97|173.37|170.97|173.3|170.9|0
1651659520000|2022-05-04 10:18:40|173.44|171.04|173.23|170.83|173.44|171.04|173.16|170.76|0
1651659530000|2022-05-04 10:18:50|173.3|170.9|173.3|170.9|173.3|170.9|173.3|170.9|0
1651659540000|2022-05-04 10:19:00|173.02|170.62|173.16|170.76|173.16|170.76|173.02|170.62|0
1651659550000|2022-05-04 10:19:10|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1651659560000|2022-05-04 10:19:20|173.16|170.76|173.02|170.62|173.16|170.76|173.02|170.62|0
1651659570000|2022-05-04 10:19:30|173.09|170.69|173.02|170.62|173.09|170.69|173.02|170.62|0
1651659590000|2022-05-04 10:19:50|173.09|170.69|173.16|170.76|173.16|170.76|173.09|170.69|0
1651659620000|2022-05-04 10:20:20|173.02|170.62|173.16|170.76|173.16|170.76|173.02|170.62|0
1651659630000|2022-05-04 10:20:30|173.23|170.83|173.23|170.83|173.23|170.83|173.23|170.83|0
1651659640000|2022-05-04 10:20:40|173.16|170.76|173.02|170.62|173.16|170.76|173.02|170.62|0
1651659650000|2022-05-04 10:20:50|173.09|170.69|173.16|170.76|173.16|170.76|173.09|170.69|0
1651659660000|2022-05-04 10:21:00|173.02|170.62|173.16|170.76|173.16|170.76|173.02|170.62|0
1651659670000|2022-05-04 10:21:10|173.3|170.9|173.3|170.9|173.3|170.9|173.3|170.9|0
1651659690000|2022-05-04 10:21:30|173.16|170.76|173.23|170.83|173.23|170.83|173.16|170.76|0
1651659700000|2022-05-04 10:21:40|173.16|170.76|173.02|170.62|173.16|170.76|173.02|170.62|0
1651659710000|2022-05-04 10:21:50|173.16|170.76|173.09|170.69|173.16|170.76|173.09|170.69|0
1651659720000|2022-05-04 10:22:00|173.02|170.62|173.16|170.76|173.16|170.76|173.02|170.62|0
1651659740000|2022-05-04 10:22:20|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1651659760000|2022-05-04 10:22:40|172.95|170.55|173.02|170.62|173.02|170.62|172.95|170.55|0
1651659770000|2022-05-04 10:22:50|172.95|170.55|173.02|170.62|173.02|170.62|172.95|170.55|0
1651659780000|2022-05-04 10:23:00|173.16|170.76|173.23|170.83|173.3|170.9|173.16|170.76|0
1651659790000|2022-05-04 10:23:10|173.3|170.9|173.3|170.9|173.3|170.9|173.3|170.9|0
1651659800000|2022-05-04 10:23:20|173.37|170.97|173.3|170.9|173.43|171.03|173.3|170.9|0
1651659810000|2022-05-04 10:23:30|173.51|171.11|173.37|170.97|173.51|171.11|173.3|170.9|0
1651659820000|2022-05-04 10:23:40|173.43|171.03|173.37|170.97|173.43|171.03|173.37|170.97|0
1651659830000|2022-05-04 10:23:50|173.43|171.03|173.3|170.9|173.43|171.03|173.3|170.9|0
1651659840000|2022-05-04 10:24:00|173.37|170.97|174.34|171.94|174.34|171.94|173.29|170.89|0
1651659850000|2022-05-04 10:24:10|174.27|171.87|174.34|171.94|174.55|172.15|174.27|171.87|0
1651659860000|2022-05-04 10:24:20|174.27|171.87|173.99|171.59|174.27|171.87|173.99|171.59|0
1651659870000|2022-05-04 10:24:30|174.2|171.8|174.2|171.8|174.2|171.8|174.2|171.8|0
1651659880000|2022-05-04 10:24:40|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1651659890000|2022-05-04 10:24:50|174.06|171.66|174.06|171.66|174.06|171.66|174.06|171.66|0
1651659900000|2022-05-04 10:25:00|174.13|171.73|173.85|171.45|174.13|171.73|173.85|171.45|0
1651659910000|2022-05-04 10:25:10|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1651659920000|2022-05-04 10:25:20|173.85|171.45|174.27|171.87|174.27|171.87|173.85|171.45|0
1651659930000|2022-05-04 10:25:30|174.13|171.73|174.41|172.01|174.41|172.01|174.13|171.73|0
1651659940000|2022-05-04 10:25:40|174.48|172.08|174.41|172.01|174.54|172.14|174.41|172.01|0
1651659950000|2022-05-04 10:25:50|174.27|171.87|174.27|171.87|174.27|171.87|174.27|171.87|0
1651659960000|2022-05-04 10:26:00|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1651659970000|2022-05-04 10:26:10|174.82|172.42|174.82|172.42|174.96|172.56|174.82|172.42|0
1651660010000|2022-05-04 10:26:50|174.96|172.56|175.1|172.7|175.1|172.7|174.96|172.56|0
1651660020000|2022-05-04 10:27:00|174.96|172.56|174.89|172.49|174.96|172.56|174.89|172.49|0
1651660030000|2022-05-04 10:27:10|174.82|172.42|174.82|172.42|174.89|172.49|174.82|172.42|0
1651660040000|2022-05-04 10:27:20|174.96|172.56|174.82|172.42|174.96|172.56|174.82|172.42|0
1651660050000|2022-05-04 10:27:30|174.96|172.56|174.89|172.49|174.96|172.56|174.82|172.42|0
1651660060000|2022-05-04 10:27:40|174.82|172.42|174.89|172.49|174.89|172.49|174.82|172.42|0
1651660070000|2022-05-04 10:27:50|174.96|172.56|174.82|172.42|174.96|172.56|174.82|172.42|0
1651660080000|2022-05-04 10:28:00|174.96|172.56|174.68|172.28|174.96|172.56|174.68|172.28|0
1651660110000|2022-05-04 10:28:30|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1651660120000|2022-05-04 10:28:40|174.68|172.28|174.68|172.28|174.68|172.28|174.68|172.28|0
1651660130000|2022-05-04 10:28:50|174.82|172.42|174.82|172.42|174.82|172.42|174.68|172.28|0
1651660150000|2022-05-04 10:29:10|174.96|172.56|175.1|172.7|175.1|172.7|174.96|172.56|0
1651660160000|2022-05-04 10:29:20|175.24|172.84|175.24|172.84|175.24|172.84|175.24|172.84|0
1651660170000|2022-05-04 10:29:30|175.31|172.91|175.38|172.98|175.38|172.98|175.31|172.91|0
1651660180000|2022-05-04 10:29:40|175.52|173.12|175.66|173.26|175.66|173.26|175.52|173.12|0
1651660200000|2022-05-04 10:30:00|175.52|173.12|175.52|173.12|175.52|173.12|175.52|173.12|0
1651660210000|2022-05-04 10:30:10|175.38|172.98|175.24|172.84|175.38|172.98|175.24|172.84|0
1651660220000|2022-05-04 10:30:20|175.1|172.7|174.82|172.42|175.1|172.7|174.82|172.42|0
1651660230000|2022-05-04 10:30:30|174.89|172.49|174.68|172.28|174.89|172.49|174.68|172.28|0
1651660240000|2022-05-04 10:30:40|174.54|172.14|174.4|172|174.54|172.14|174.4|172|0
1651660260000|2022-05-04 10:31:00|174.54|172.14|174.54|172.14|174.54|172.14|174.54|172.14|0
1651660270000|2022-05-04 10:31:10|174.4|172|174.4|172|174.4|172|174.4|172|0
1651660290000|2022-05-04 10:31:30|174.26|171.86|174.26|171.86|174.26|171.86|174.12|171.72|0
1651660330000|2022-05-04 10:32:10|174.12|171.72|174.26|171.86|174.26|171.86|174.12|171.72|0
1651660340000|2022-05-04 10:32:20|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1651660350000|2022-05-04 10:32:30|174.26|171.86|174.19|171.79|174.26|171.86|174.19|171.79|0
1651660360000|2022-05-04 10:32:40|174.26|171.86|174.26|171.86|174.26|171.86|174.26|171.86|0
1651660370000|2022-05-04 10:32:50|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1651660380000|2022-05-04 10:33:00|173.84|171.44|173.84|171.44|173.98|171.58|173.84|171.44|0
1651660390000|2022-05-04 10:33:10|173.91|171.51|173.91|171.51|173.91|171.51|173.84|171.44|0
1651660400000|2022-05-04 10:33:20|173.77|171.37|173.84|171.44|173.84|171.44|173.7|171.3|0
1651660410000|2022-05-04 10:33:30|174.95|172.55|175.09|172.69|175.09|172.69|174.95|172.55|0
1651660420000|2022-05-04 10:33:40|174.95|172.55|175.17|172.77|175.17|172.77|174.95|172.55|0
1651660430000|2022-05-04 10:33:50|175.09|172.69|175.09|172.69|175.23|172.83|175.09|172.69|0
1651660450000|2022-05-04 10:34:10|174.95|172.55|175.03|172.63|175.03|172.63|174.95|172.55|0
1651660460000|2022-05-04 10:34:20|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1651660470000|2022-05-04 10:34:30|174.81|172.41|174.95|172.55|174.95|172.55|174.81|172.41|0
1651660480000|2022-05-04 10:34:40|175.09|172.69|175.03|172.63|175.09|172.69|175.03|172.63|0
1651660490000|2022-05-04 10:34:50|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1651660510000|2022-05-04 10:35:10|174.89|172.49|174.89|172.49|174.89|172.49|174.89|172.49|0
1651660520000|2022-05-04 10:35:20|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1651660530000|2022-05-04 10:35:30|175.09|172.69|174.95|172.55|175.09|172.69|174.95|172.55|0
1651660540000|2022-05-04 10:35:40|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1651660550000|2022-05-04 10:35:50|174.89|172.49|174.89|172.49|174.89|172.49|174.81|172.41|0
1651660560000|2022-05-04 10:36:00|174.95|172.55|174.81|172.41|174.95|172.55|174.81|172.41|0
1651660570000|2022-05-04 10:36:10|174.88|172.48|174.95|172.55|174.95|172.55|174.88|172.48|0
1651660580000|2022-05-04 10:36:20|175.02|172.62|175.09|172.69|175.09|172.69|175.02|172.62|0
1651660590000|2022-05-04 10:36:30|175.16|172.76|175.16|172.76|175.16|172.76|175.16|172.76|0
1651660600000|2022-05-04 10:36:40|175.09|172.69|175.09|172.69|175.09|172.69|175.09|172.69|0
1651660610000|2022-05-04 10:36:50|174.95|172.55|174.88|172.48|174.95|172.55|174.88|172.48|0
1651660620000|2022-05-04 10:37:00|174.81|172.41|174.88|172.48|174.95|172.55|174.81|172.41|0
1651660630000|2022-05-04 10:37:10|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1651660640000|2022-05-04 10:37:20|174.81|172.41|175.09|172.69|175.09|172.69|174.81|172.41|0
1651660650000|2022-05-04 10:37:30|175.23|172.83|175.3|172.9|175.3|172.9|175.23|172.83|0
1651660660000|2022-05-04 10:37:40|175.23|172.83|175.09|172.69|175.23|172.83|175.09|172.69|0
1651660670000|2022-05-04 10:37:50|175.38|172.98|176.42|174.02|176.42|174.02|175.38|172.98|0
1651660680000|2022-05-04 10:38:00|175.2|172.8|175.06|172.66|175.2|172.8|174.99|172.59|0
1651660690000|2022-05-04 10:38:10|174.92|172.52|174.92|172.52|174.92|172.52|174.78|172.38|0
1651660700000|2022-05-04 10:38:20|174.78|172.38|174.92|172.52|174.92|172.52|174.78|172.38|0
1651660710000|2022-05-04 10:38:30|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1651660730000|2022-05-04 10:38:50|174.64|172.24|174.57|172.17|174.64|172.24|174.57|172.17|0
1651660740000|2022-05-04 10:39:00|174.64|172.24|174.64|172.24|174.64|172.24|174.64|172.24|0
1651660770000|2022-05-04 10:39:30|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1651660780000|2022-05-04 10:39:40|174.64|172.24|174.64|172.24|174.64|172.24|174.64|172.24|0
1651660790000|2022-05-04 10:39:50|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1651660800000|2022-05-04 10:40:00|174.92|172.52|175.06|172.66|175.06|172.66|174.92|172.52|0
1651660810000|2022-05-04 10:40:10|174.92|172.52|175.06|172.66|175.06|172.66|174.92|172.52|0
1651660830000|2022-05-04 10:40:30|175.19|172.79|175.33|172.93|175.33|172.93|175.19|172.79|0
1651660840000|2022-05-04 10:40:40|175.47|173.07|175.47|173.07|175.47|173.07|175.47|173.07|0
1651660850000|2022-05-04 10:40:50|175.33|172.93|175.47|173.07|175.47|173.07|175.33|172.93|0
1651660870000|2022-05-04 10:41:10|175.61|173.21|175.61|173.21|175.61|173.21|175.61|173.21|0
1651660880000|2022-05-04 10:41:20|175.75|173.35|175.61|173.21|175.75|173.35|175.61|173.21|0
1651660890000|2022-05-04 10:41:30|175.47|173.07|175.47|173.07|175.47|173.07|175.47|173.07|0
1651660910000|2022-05-04 10:41:50|175.33|172.93|175.41|173.01|175.41|173.01|175.33|172.93|0
1651660920000|2022-05-04 10:42:00|175.47|173.07|175.33|172.93|175.47|173.07|175.33|172.93|0
1651660940000|2022-05-04 10:42:20|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1651660960000|2022-05-04 10:42:40|175.05|172.65|175.19|172.79|175.19|172.79|175.05|172.65|0
1651660970000|2022-05-04 10:42:50|175.13|172.73|175.13|172.73|175.13|172.73|175.13|172.73|0
1651660980000|2022-05-04 10:43:00|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1651660990000|2022-05-04 10:43:10|175.47|173.07|175.61|173.21|175.61|173.21|175.47|173.07|0
1651661000000|2022-05-04 10:43:20|175.47|173.07|175.4|173|175.47|173.07|175.4|173|0
1651661010000|2022-05-04 10:43:30|175.33|172.93|174.77|172.37|175.33|172.93|174.77|172.37|0
1651661020000|2022-05-04 10:43:40|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1651661030000|2022-05-04 10:43:50|175.33|172.93|175.47|173.07|175.47|173.07|175.33|172.93|0
1651661050000|2022-05-04 10:44:10|175.19|172.79|174.77|172.37|175.19|172.79|174.77|172.37|0
1651661060000|2022-05-04 10:44:20|174.91|172.51|174.63|172.23|174.91|172.51|174.63|172.23|0
1651661070000|2022-05-04 10:44:30|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1651661080000|2022-05-04 10:44:40|174.77|172.37|174.77|172.37|174.91|172.51|174.77|172.37|0
1651661090000|2022-05-04 10:44:50|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1651661110000|2022-05-04 10:45:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1651661130000|2022-05-04 10:45:30|174.35|171.95|174.63|172.23|174.63|172.23|174.35|171.95|0
1651661140000|2022-05-04 10:45:40|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1651661150000|2022-05-04 10:45:50|174.84|172.44|174.84|172.44|174.84|172.44|174.84|172.44|0
1651661160000|2022-05-04 10:46:00|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1651661170000|2022-05-04 10:46:10|174.77|172.37|174.63|172.23|174.77|172.37|174.63|172.23|0
1651661190000|2022-05-04 10:46:30|174.49|172.09|175.19|172.79|175.19|172.79|174.49|172.09|0
1651661220000|2022-05-04 10:47:00|175.33|172.93|175.47|173.07|175.47|173.07|175.19|172.79|0
1651661230000|2022-05-04 10:47:10|175.33|172.93|175.19|172.79|175.33|172.93|175.19|172.79|0
1651661250000|2022-05-04 10:47:30|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1651661270000|2022-05-04 10:47:50|174.77|172.37|174.91|172.51|174.91|172.51|174.77|172.37|0
1651661280000|2022-05-04 10:48:00|174.77|172.37|174.77|172.37|174.77|172.37|174.77|172.37|0
1651661300000|2022-05-04 10:48:20|174.63|172.23|174.49|172.09|174.63|172.23|174.49|172.09|0
1651661320000|2022-05-04 10:48:40|174.63|172.23|174.77|172.37|174.77|172.37|174.63|172.23|0
1651661350000|2022-05-04 10:49:10|175.19|172.79|175.19|172.79|175.19|172.79|175.05|172.65|0
1651661360000|2022-05-04 10:49:20|175.32|172.92|175.46|173.06|175.46|173.06|175.32|172.92|0
1651661370000|2022-05-04 10:49:30|175.32|172.92|175.46|173.06|175.46|173.06|175.32|172.92|0
1651661380000|2022-05-04 10:49:40|175.6|173.2|175.32|172.92|175.6|173.2|175.32|172.92|0
1651661390000|2022-05-04 10:49:50|175.18|172.78|175.18|172.78|175.32|172.92|175.18|172.78|0
1651661400000|2022-05-04 10:50:00|175.26|172.86|175.32|172.92|175.32|172.92|175.26|172.86|0
1651661410000|2022-05-04 10:50:10|175.18|172.78|175.32|172.92|175.32|172.92|175.18|172.78|0
1651661420000|2022-05-04 10:50:20|175.26|172.86|175.18|172.78|175.26|172.86|175.18|172.78|0
1651661430000|2022-05-04 10:50:30|175.32|172.92|175.32|172.92|175.32|172.92|175.32|172.92|0
1651661440000|2022-05-04 10:50:40|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651661450000|2022-05-04 10:50:50|174.9|172.5|174.9|172.5|175.04|172.64|174.9|172.5|0
1651661470000|2022-05-04 10:51:10|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651661480000|2022-05-04 10:51:20|174.9|172.5|175.18|172.78|175.18|172.78|174.9|172.5|0
1651661500000|2022-05-04 10:51:40|175.32|172.92|175.18|172.78|175.32|172.92|175.18|172.78|0
1651661510000|2022-05-04 10:51:50|175.32|172.92|175.32|172.92|175.32|172.92|175.32|172.92|0
1651661540000|2022-05-04 10:52:20|175.39|172.99|175.46|173.06|175.46|173.06|175.39|172.99|0
1651661550000|2022-05-04 10:52:30|175.32|172.92|175.32|172.92|175.32|172.92|175.32|172.92|0
1651661580000|2022-05-04 10:53:00|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1651661590000|2022-05-04 10:53:10|175.04|172.64|175.18|172.78|175.18|172.78|175.04|172.64|0
1651661600000|2022-05-04 10:53:20|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651661610000|2022-05-04 10:53:30|174.9|172.5|174.9|172.5|174.9|172.5|174.84|172.44|0
1651661620000|2022-05-04 10:53:40|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651661630000|2022-05-04 10:53:50|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1651661640000|2022-05-04 10:54:00|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651661650000|2022-05-04 10:54:10|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651661660000|2022-05-04 10:54:20|174.76|172.36|174.76|172.36|174.9|172.5|174.76|172.36|0
1651661680000|2022-05-04 10:54:40|174.83|172.43|174.76|172.36|174.83|172.43|174.76|172.36|0
1651661690000|2022-05-04 10:54:50|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1651661700000|2022-05-04 10:55:00|174.69|172.29|174.69|172.29|174.69|172.29|174.69|172.29|0
1651661710000|2022-05-04 10:55:10|174.76|172.36|173.93|171.53|174.76|172.36|173.93|171.53|0
1651661720000|2022-05-04 10:55:20|173.65|171.25|173.65|171.25|173.72|171.32|173.65|171.25|0
1651661730000|2022-05-04 10:55:30|173.79|171.39|173.72|171.32|173.86|171.46|173.72|171.32|0
1651661740000|2022-05-04 10:55:40|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1651661750000|2022-05-04 10:55:50|173.51|171.11|175.32|172.92|175.32|172.92|173.51|171.11|0
1651661760000|2022-05-04 10:56:00|175.18|172.78|175.32|172.92|175.32|172.92|175.18|172.78|0
1651661770000|2022-05-04 10:56:10|175.46|173.06|175.46|173.06|175.6|173.2|175.46|173.06|0
1651661780000|2022-05-04 10:56:20|175.32|172.92|175.32|172.92|175.32|172.92|175.32|172.92|0
1651661790000|2022-05-04 10:56:30|175.46|173.06|175.67|173.27|175.67|173.27|175.46|173.06|0
1651661800000|2022-05-04 10:56:40|175.74|173.34|175.46|173.06|175.74|173.34|175.46|173.06|0
1651661820000|2022-05-04 10:57:00|175.32|172.92|175.46|173.06|175.46|173.06|175.32|172.92|0
1651661830000|2022-05-04 10:57:10|175.32|172.92|175.46|173.06|175.46|173.06|175.32|172.92|0
1651661840000|2022-05-04 10:57:20|175.32|172.92|174.9|172.5|175.32|172.92|174.76|172.36|0
1651661850000|2022-05-04 10:57:30|174.76|172.36|174.76|172.36|174.76|172.36|174.76|172.36|0
1651661870000|2022-05-04 10:57:50|174.76|172.36|175.04|172.64|175.04|172.64|174.76|172.36|0
1651661880000|2022-05-04 10:58:00|174.9|172.5|174.9|172.5|175.04|172.64|174.9|172.5|0
1651661890000|2022-05-04 10:58:10|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1651661900000|2022-05-04 10:58:20|174.9|172.5|175.04|172.64|175.04|172.64|174.9|172.5|0
1651661910000|2022-05-04 10:58:30|175.18|172.78|175.04|172.64|175.18|172.78|175.04|172.64|0
1651661920000|2022-05-04 10:58:40|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651661940000|2022-05-04 10:59:00|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1651661950000|2022-05-04 10:59:10|174.97|172.57|174.97|172.57|174.97|172.57|174.97|172.57|0
1651661960000|2022-05-04 10:59:20|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651661970000|2022-05-04 10:59:30|175.04|172.64|175.17|172.77|175.17|172.77|175.03|172.63|0
1651661980000|2022-05-04 10:59:40|175.31|172.91|175.17|172.77|175.31|172.91|175.03|172.63|0
1651661990000|2022-05-04 10:59:50|175.03|172.63|174.9|172.5|175.03|172.63|174.9|172.5|0
1651662000000|2022-05-04 11:00:00|175.03|172.63|174.76|172.36|175.03|172.63|174.62|172.22|0
1651662010000|2022-05-04 11:00:10|174.62|172.22|174.34|171.94|174.62|172.22|174.34|171.94|0
1651662030000|2022-05-04 11:00:30|174.48|172.08|174.34|171.94|174.48|172.08|174.34|171.94|0
1651662040000|2022-05-04 11:00:40|174.48|172.08|174.48|172.08|174.48|172.08|174.48|172.08|0
1651662050000|2022-05-04 11:00:50|174.55|172.15|174.62|172.22|174.62|172.22|174.55|172.15|0
1651662060000|2022-05-04 11:01:00|174.75|172.35|174.75|172.35|174.75|172.35|174.75|172.35|0
1651662070000|2022-05-04 11:01:10|174.69|172.29|174.62|172.22|174.69|172.29|174.62|172.22|0
1651662080000|2022-05-04 11:01:20|174.75|172.35|174.75|172.35|174.75|172.35|174.75|172.35|0
1651662090000|2022-05-04 11:01:30|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1651662100000|2022-05-04 11:01:40|174.48|172.08|174.61|172.21|174.61|172.21|174.48|172.08|0
1651662110000|2022-05-04 11:01:50|174.48|172.08|174.48|172.08|174.48|172.08|174.48|172.08|0
1651662120000|2022-05-04 11:02:00|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1651662140000|2022-05-04 11:02:20|174.47|172.07|174.75|172.35|174.75|172.35|174.47|172.07|0
1651662150000|2022-05-04 11:02:30|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1651662160000|2022-05-04 11:02:40|174.47|172.07|174.61|172.21|174.61|172.21|174.47|172.07|0
1651662180000|2022-05-04 11:03:00|174.75|172.35|174.69|172.29|174.75|172.35|174.61|172.21|0
1651662190000|2022-05-04 11:03:10|175.31|172.91|175.31|172.91|175.31|172.91|175.17|172.77|0
1651662200000|2022-05-04 11:03:20|175.45|173.05|175.24|172.84|175.45|173.05|175.24|172.84|0
1651662210000|2022-05-04 11:03:30|175.31|172.91|175.45|173.05|175.45|173.05|175.31|172.91|0
1651662220000|2022-05-04 11:03:40|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1651662230000|2022-05-04 11:03:50|175.38|172.98|175.45|173.05|175.45|173.05|175.38|172.98|0
1651662240000|2022-05-04 11:04:00|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1651662250000|2022-05-04 11:04:10|175.45|173.05|175.52|173.12|175.52|173.12|175.45|173.05|0
1651662260000|2022-05-04 11:04:20|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1651662270000|2022-05-04 11:04:30|175.59|173.19|175.59|173.19|175.59|173.19|175.59|173.19|0
1651662290000|2022-05-04 11:04:50|175.73|173.33|175.87|173.47|175.87|173.47|175.73|173.33|0
1651662300000|2022-05-04 11:05:00|175.94|173.54|176.01|173.61|176.01|173.61|175.94|173.54|0
1651662310000|2022-05-04 11:05:10|175.87|173.47|176.01|173.61|176.01|173.61|175.87|173.47|0
1651662340000|2022-05-04 11:05:40|176.15|173.75|176.01|173.61|176.15|173.75|176.01|173.61|0
1651662350000|2022-05-04 11:05:50|176.15|173.75|176.01|173.61|176.15|173.75|176.01|173.61|0
1651662360000|2022-05-04 11:06:00|175.87|173.47|175.73|173.33|175.87|173.47|175.73|173.33|0
1651662380000|2022-05-04 11:06:20|175.8|173.4|175.73|173.33|175.8|173.4|175.73|173.33|0
1651662390000|2022-05-04 11:06:30|175.66|173.26|175.66|173.26|175.66|173.26|175.66|173.26|0
1651662400000|2022-05-04 11:06:40|175.73|173.33|175.73|173.33|175.73|173.33|175.73|173.33|0
1651662410000|2022-05-04 11:06:50|175.72|173.32|175.72|173.32|175.72|173.32|175.72|173.32|0
1651662420000|2022-05-04 11:07:00|175.66|173.26|175.58|173.18|175.66|173.26|175.58|173.18|0
1651662430000|2022-05-04 11:07:10|175.66|173.26|175.8|173.4|175.8|173.4|175.66|173.26|0
1651662440000|2022-05-04 11:07:20|175.72|173.32|175.72|173.32|175.72|173.32|175.72|173.32|0
1651662450000|2022-05-04 11:07:30|175.66|173.26|175.58|173.18|175.66|173.26|175.58|173.18|0
1651662480000|2022-05-04 11:08:00|175.66|173.26|175.66|173.26|175.66|173.26|175.66|173.26|0
1651662490000|2022-05-04 11:08:10|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1651662500000|2022-05-04 11:08:20|175.72|173.32|175.8|173.4|175.8|173.4|175.72|173.32|0
1651662510000|2022-05-04 11:08:30|175.72|173.32|175.72|173.32|175.72|173.32|175.72|173.32|0
1651662520000|2022-05-04 11:08:40|176|173.6|176|173.6|176|173.6|176|173.6|0
1651662530000|2022-05-04 11:08:50|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1651662550000|2022-05-04 11:09:10|175.8|173.4|175.58|173.18|175.8|173.4|175.58|173.18|0
1651662570000|2022-05-04 11:09:30|175.52|173.12|175.58|173.18|175.58|173.18|175.52|173.12|0
1651662580000|2022-05-04 11:09:40|175.72|173.32|175.86|173.46|175.86|173.46|175.72|173.32|0
1651662590000|2022-05-04 11:09:50|175.93|173.53|175.79|173.39|175.93|173.53|175.79|173.39|0
1651662600000|2022-05-04 11:10:00|175.86|173.46|175.93|173.53|175.93|173.53|175.86|173.46|0
1651662610000|2022-05-04 11:10:10|176|173.6|176.14|173.74|176.14|173.74|176|173.6|0
1651662620000|2022-05-04 11:10:20|176.07|173.67|176|173.6|176.07|173.67|176|173.6|0
1651662630000|2022-05-04 11:10:30|176.14|173.74|176|173.6|176.14|173.74|176|173.6|0
1651662640000|2022-05-04 11:10:40|176.14|173.74|175.86|173.46|176.14|173.74|175.86|173.46|0
1651662650000|2022-05-04 11:10:50|176|173.6|175.93|173.53|176|173.6|175.93|173.53|0
1651662660000|2022-05-04 11:11:00|175.86|173.46|176|173.6|176|173.6|175.86|173.46|0
1651662670000|2022-05-04 11:11:10|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1651662680000|2022-05-04 11:11:20|175.93|173.53|175.86|173.46|176|173.6|175.86|173.46|0
1651662690000|2022-05-04 11:11:30|175.93|173.53|175.93|173.53|175.93|173.53|175.93|173.53|0
1651662700000|2022-05-04 11:11:40|175.86|173.46|175.72|173.32|175.86|173.46|175.72|173.32|0
1651662710000|2022-05-04 11:11:50|175.79|173.39|175.93|173.53|175.93|173.53|175.79|173.39|0
1651662720000|2022-05-04 11:12:00|176|173.6|176|173.6|176|173.6|176|173.6|0
1651662730000|2022-05-04 11:12:10|175.86|173.46|175.72|173.32|175.86|173.46|175.72|173.32|0
1651662760000|2022-05-04 11:12:40|175.58|173.18|175.58|173.18|175.58|173.18|175.58|173.18|0
1651662770000|2022-05-04 11:12:50|175.44|173.04|175.37|172.97|175.44|173.04|175.37|172.97|0
1651662780000|2022-05-04 11:13:00|175.44|173.04|175.58|173.18|175.58|173.18|175.44|173.04|0
1651662800000|2022-05-04 11:13:20|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1651662810000|2022-05-04 11:13:30|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1651662820000|2022-05-04 11:13:40|175.16|172.76|175.3|172.9|175.3|172.9|175.16|172.76|0
1651662830000|2022-05-04 11:13:50|175.16|172.76|175.3|172.9|175.3|172.9|175.16|172.76|0
1651662840000|2022-05-04 11:14:00|175.16|172.76|175.16|172.76|175.16|172.76|175.16|172.76|0
1651662870000|2022-05-04 11:14:30|174.88|172.48|174.88|172.48|174.88|172.48|174.74|172.34|0
1651662880000|2022-05-04 11:14:40|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1651662890000|2022-05-04 11:14:50|175.02|172.62|175.16|172.76|175.16|172.76|175.02|172.62|0
1651662900000|2022-05-04 11:15:00|175.02|172.62|174.74|172.34|175.02|172.62|174.74|172.34|0
1651662910000|2022-05-04 11:15:10|175.02|172.62|174.88|172.48|175.02|172.62|174.88|172.48|0
1651662920000|2022-05-04 11:15:20|174.95|172.55|174.81|172.41|174.95|172.55|174.81|172.41|0
1651662930000|2022-05-04 11:15:30|174.6|172.2|174.6|172.2|174.6|172.2|174.6|172.2|0
1651662940000|2022-05-04 11:15:40|174.46|172.06|174.6|172.2|174.6|172.2|174.46|172.06|0
1651662950000|2022-05-04 11:15:50|174.53|172.13|174.46|172.06|174.53|172.13|174.46|172.06|0
1651662960000|2022-05-04 11:16:00|174.32|171.92|174.32|171.92|174.32|171.92|174.18|171.78|0
1651662970000|2022-05-04 11:16:10|174.46|172.06|174.32|171.92|174.46|172.06|174.32|171.92|0
1651662980000|2022-05-04 11:16:20|174.6|172.2|174.6|172.2|174.6|172.2|174.6|172.2|0
1651663000000|2022-05-04 11:16:40|174.46|172.06|174.32|171.92|174.46|172.06|174.32|171.92|0
1651663010000|2022-05-04 11:16:50|174.46|172.06|174.46|172.06|174.46|172.06|174.46|172.06|0
1651663020000|2022-05-04 11:17:00|174.32|171.92|174.18|171.78|174.32|171.92|174.18|171.78|0
1651663030000|2022-05-04 11:17:10|174.32|171.92|174.32|171.92|174.46|172.06|174.32|171.92|0
1651663040000|2022-05-04 11:17:20|174.25|171.85|174.32|171.92|174.32|171.92|174.18|171.78|0
1651663050000|2022-05-04 11:17:30|174.46|172.06|174.46|172.06|174.46|172.06|174.46|172.06|0
1651663060000|2022-05-04 11:17:40|174.6|172.2|174.39|171.99|174.6|172.2|174.39|171.99|0
1651663070000|2022-05-04 11:17:50|174.32|171.92|174.46|172.06|174.46|172.06|174.32|171.92|0
1651663080000|2022-05-04 11:18:00|174.32|171.92|174.46|172.06|174.46|172.06|174.32|171.92|0
1651663090000|2022-05-04 11:18:10|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1651663100000|2022-05-04 11:18:20|174.18|171.78|174.18|171.78|174.18|171.78|174.18|171.78|0
1651663120000|2022-05-04 11:18:40|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1651663130000|2022-05-04 11:18:50|174.74|172.34|174.6|172.2|174.74|172.34|174.6|172.2|0
1651663140000|2022-05-04 11:19:00|174.53|172.13|174.18|171.78|174.53|172.13|174.18|171.78|0
1651663150000|2022-05-04 11:19:10|174.04|171.64|174.18|171.78|174.18|171.78|174.04|171.64|0
1651663170000|2022-05-04 11:19:30|174.32|171.92|174.46|172.06|174.46|172.06|174.32|171.92|0
1651663180000|2022-05-04 11:19:40|174.6|172.2|174.6|172.2|174.6|172.2|174.6|172.2|0
1651663190000|2022-05-04 11:19:50|174.46|172.06|174.39|171.99|174.46|172.06|174.39|171.99|0
1651663200000|2022-05-04 11:20:00|174.32|171.92|174.18|171.78|174.32|171.92|174.11|171.71|0
1651663210000|2022-05-04 11:20:10|174.04|171.64|174.04|171.64|174.04|171.64|173.9|171.5|0
1651663220000|2022-05-04 11:20:20|174.18|171.78|174.32|171.92|174.32|171.92|174.18|171.78|0
1651663230000|2022-05-04 11:20:30|174.39|171.99|174.32|171.92|174.39|171.99|174.32|171.92|0
1651663240000|2022-05-04 11:20:40|174.46|172.06|174.32|171.92|174.46|172.06|174.32|171.92|0
1651663250000|2022-05-04 11:20:50|174.18|171.78|174.18|171.78|174.18|171.78|174.18|171.78|0
1651663260000|2022-05-04 11:21:00|174.11|171.71|174.18|171.78|174.18|171.78|174.04|171.64|0
1651663270000|2022-05-04 11:21:10|174.11|171.71|173.9|171.5|174.11|171.71|173.9|171.5|0
1651663280000|2022-05-04 11:21:20|174.04|171.64|174.18|171.78|174.18|171.78|174.04|171.64|0
1651663290000|2022-05-04 11:21:30|174.04|171.64|174.04|171.64|174.04|171.64|174.04|171.64|0
1651663320000|2022-05-04 11:22:00|173.9|171.5|173.62|171.22|173.9|171.5|173.62|171.22|0
1651663330000|2022-05-04 11:22:10|173.76|171.36|173.62|171.22|173.76|171.36|173.62|171.22|0
1651663360000|2022-05-04 11:22:40|173.76|171.36|173.76|171.36|173.76|171.36|173.76|171.36|0
1651663380000|2022-05-04 11:23:00|173.69|171.29|173.48|171.08|173.69|171.29|173.48|171.08|0
1651663390000|2022-05-04 11:23:10|173.34|170.94|173.34|170.94|173.34|170.94|173.34|170.94|0
1651663400000|2022-05-04 11:23:20|173.2|170.8|173.34|170.94|173.34|170.94|173.2|170.8|0
1651663410000|2022-05-04 11:23:30|173.48|171.08|173.34|170.94|173.48|171.08|173.34|170.94|0
1651663420000|2022-05-04 11:23:40|173.27|170.87|172.37|169.97|173.27|170.87|172.37|169.97|0
1651663430000|2022-05-04 11:23:50|172.31|169.91|172.65|170.25|172.65|170.25|172.31|169.91|0
1651663440000|2022-05-04 11:24:00|172.86|170.46|172.93|170.53|172.93|170.53|172.86|170.46|0
1651663450000|2022-05-04 11:24:10|172.79|170.39|172.65|170.25|172.86|170.46|172.65|170.25|0
1651663460000|2022-05-04 11:24:20|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1651663470000|2022-05-04 11:24:30|172.72|170.32|172.65|170.25|172.79|170.39|172.65|170.25|0
1651663480000|2022-05-04 11:24:40|172.44|170.04|172.51|170.11|172.51|170.11|172.44|170.04|0
1651663490000|2022-05-04 11:24:50|172.44|170.04|172.51|170.11|172.51|170.11|172.44|170.04|0
1651663500000|2022-05-04 11:25:00|172.44|170.04|172.51|170.11|172.51|170.11|172.37|169.97|0
1651663520000|2022-05-04 11:25:20|172.44|170.04|172.37|169.97|172.44|170.04|172.37|169.97|0
1651663530000|2022-05-04 11:25:30|172.23|169.83|172.17|169.77|172.23|169.83|172.17|169.77|0
1651663540000|2022-05-04 11:25:40|171.96|169.56|172.1|169.7|172.1|169.7|171.82|169.42|0
1651663550000|2022-05-04 11:25:50|172.09|169.69|172.09|169.69|172.09|169.69|172.09|169.69|0
1651663560000|2022-05-04 11:26:00|172.23|169.83|172.51|170.11|172.51|170.11|172.23|169.83|0
1651663570000|2022-05-04 11:26:10|172.65|170.25|172.65|170.25|172.65|170.25|172.65|170.25|0
1651663580000|2022-05-04 11:26:20|172.51|170.11|172.51|170.11|172.51|170.11|172.51|170.11|0
1651663590000|2022-05-04 11:26:30|172.37|169.97|172.37|169.97|172.37|169.97|172.37|169.97|0
1651663600000|2022-05-04 11:26:40|172.23|169.83|171.96|169.56|172.23|169.83|171.96|169.56|0
1651663620000|2022-05-04 11:27:00|172.09|169.69|172.03|169.63|172.09|169.69|172.03|169.63|0
1651663630000|2022-05-04 11:27:10|171.96|169.56|172.23|169.83|172.23|169.83|171.96|169.56|0
1651663640000|2022-05-04 11:27:20|172.37|169.97|172.37|169.97|172.37|169.97|172.37|169.97|0
1651663650000|2022-05-04 11:27:30|172.51|170.11|172.37|169.97|172.51|170.11|172.37|169.97|0
1651663670000|2022-05-04 11:27:50|172.51|170.11|172.51|170.11|172.51|170.11|172.51|170.11|0
1651663680000|2022-05-04 11:28:00|172.64|170.24|172.64|170.24|172.64|170.24|172.51|170.11|0
1651663690000|2022-05-04 11:28:10|172.51|170.11|172.78|170.38|172.78|170.38|172.51|170.11|0
1651663700000|2022-05-04 11:28:20|172.85|170.45|172.78|170.38|172.85|170.45|172.64|170.24|0
1651663710000|2022-05-04 11:28:30|172.72|170.32|172.64|170.24|172.72|170.32|172.64|170.24|0
1651663750000|2022-05-04 11:29:10|172.58|170.18|172.37|169.97|172.58|170.18|172.37|169.97|0
1651663760000|2022-05-04 11:29:20|172.44|170.04|172.37|169.97|172.44|170.04|172.37|169.97|0
1651663770000|2022-05-04 11:29:30|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1651663780000|2022-05-04 11:29:40|172.16|169.76|172.16|169.76|172.16|169.76|172.16|169.76|0
1651663790000|2022-05-04 11:29:50|172.09|169.69|172.23|169.83|172.23|169.83|172.09|169.69|0
1651663800000|2022-05-04 11:30:00|172.09|169.69|172.09|169.69|172.16|169.76|172.09|169.69|0
1651663810000|2022-05-04 11:30:10|172.37|169.97|172.37|169.97|172.37|169.97|172.37|169.97|0
1651663820000|2022-05-04 11:30:20|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1651663830000|2022-05-04 11:30:30|172.3|169.9|172.37|169.97|172.37|169.97|172.3|169.9|0
1651663860000|2022-05-04 11:31:00|172.44|170.04|172.58|170.18|172.58|170.18|172.44|170.04|0
1651663870000|2022-05-04 11:31:10|172.37|169.97|172.5|170.1|172.5|170.1|172.37|169.97|0
1651663890000|2022-05-04 11:31:30|172.36|169.96|172.5|170.1|172.5|170.1|172.36|169.96|0
1651663900000|2022-05-04 11:31:40|172.36|169.96|172.5|170.1|172.5|170.1|172.36|169.96|0
1651663920000|2022-05-04 11:32:00|172.36|169.96|172.36|169.96|172.36|169.96|172.09|169.69|0
1651663930000|2022-05-04 11:32:10|172.23|169.83|172.36|169.96|172.36|169.96|172.23|169.83|0
1651663940000|2022-05-04 11:32:20|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1651663950000|2022-05-04 11:32:30|172.36|169.96|172.36|169.96|172.36|169.96|172.36|169.96|0
1651663970000|2022-05-04 11:32:50|172.3|169.9|172.36|169.96|172.36|169.96|172.23|169.83|0
1651663980000|2022-05-04 11:33:00|172.44|170.04|172.5|170.1|172.5|170.1|172.44|170.04|0
1651663990000|2022-05-04 11:33:10|172.23|169.83|172.22|169.82|172.23|169.83|172.22|169.82|0
1651664010000|2022-05-04 11:33:30|172.09|169.69|172.02|169.62|172.09|169.69|171.95|169.55|0
1651664020000|2022-05-04 11:33:40|172.09|169.69|172.36|169.96|172.36|169.96|172.02|169.62|0
1651664030000|2022-05-04 11:33:50|172.3|169.9|172.3|169.9|172.36|169.96|172.3|169.9|0
1651664040000|2022-05-04 11:34:00|172.36|169.96|172.22|169.82|172.36|169.96|172.22|169.82|0
1651664050000|2022-05-04 11:34:10|172.3|169.9|172.3|169.9|172.3|169.9|172.3|169.9|0
1651664060000|2022-05-04 11:34:20|172.22|169.82|172.16|169.76|172.22|169.82|172.16|169.76|0
1651664070000|2022-05-04 11:34:30|172.09|169.69|172.09|169.69|172.09|169.69|172.09|169.69|0
1651664080000|2022-05-04 11:34:40|171.81|169.41|171.95|169.55|171.95|169.55|171.81|169.41|0
1651664090000|2022-05-04 11:34:50|172.09|169.69|172.09|169.69|172.09|169.69|172.09|169.69|0
1651664100000|2022-05-04 11:35:00|172.22|169.82|172.09|169.69|172.22|169.82|172.09|169.69|0
1651664110000|2022-05-04 11:35:10|172.22|169.82|172.08|169.68|172.22|169.82|172.08|169.68|0
1651664120000|2022-05-04 11:35:20|172.22|169.82|172.5|170.1|172.5|170.1|172.16|169.76|0
1651664130000|2022-05-04 11:35:30|172.64|170.24|172.57|170.17|172.64|170.24|172.5|170.1|0
1651664140000|2022-05-04 11:35:40|172.5|170.1|172.91|170.51|172.91|170.51|172.5|170.1|0
1651664150000|2022-05-04 11:35:50|172.98|170.58|173.05|170.65|173.05|170.65|172.98|170.58|0
1651664160000|2022-05-04 11:36:00|173.19|170.79|172.98|170.58|173.19|170.79|172.91|170.51|0
1651664170000|2022-05-04 11:36:10|173.05|170.65|173.05|170.65|173.19|170.79|173.05|170.65|0
1651664180000|2022-05-04 11:36:20|172.98|170.58|172.98|170.58|172.98|170.58|172.91|170.51|0
1651664190000|2022-05-04 11:36:30|172.91|170.51|172.91|170.51|172.91|170.51|172.77|170.37|0
1651664200000|2022-05-04 11:36:40|172.77|170.37|172.91|170.51|172.91|170.51|172.64|170.24|0
1651664220000|2022-05-04 11:37:00|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1651664240000|2022-05-04 11:37:20|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1651664250000|2022-05-04 11:37:30|172.77|170.37|172.71|170.31|172.77|170.37|172.5|170.1|0
1651664260000|2022-05-04 11:37:40|172.36|169.96|172.5|170.1|172.5|170.1|172.36|169.96|0
1651664270000|2022-05-04 11:37:50|172.43|170.03|172.5|170.1|172.5|170.1|172.43|170.03|0
1651664320000|2022-05-04 11:38:40|172.43|170.03|172.43|170.03|172.43|170.03|172.43|170.03|0
1651664330000|2022-05-04 11:38:50|172.36|169.96|172.43|170.03|172.5|170.1|172.36|169.96|0
1651664340000|2022-05-04 11:39:00|172.36|169.96|172.49|170.09|172.49|170.09|172.36|169.96|0
1651664360000|2022-05-04 11:39:20|172.84|170.44|172.49|170.09|172.84|170.44|172.49|170.09|0
1651664370000|2022-05-04 11:39:30|172.43|170.03|172.77|170.37|172.77|170.37|172.36|169.96|0
1651664380000|2022-05-04 11:39:40|172.84|170.44|172.98|170.58|172.98|170.58|172.84|170.44|0
1651664390000|2022-05-04 11:39:50|172.91|170.51|172.91|170.51|172.91|170.51|172.91|170.51|0
1651664400000|2022-05-04 11:40:00|173.05|170.65|173.05|170.65|173.05|170.65|173.05|170.65|0
1651664410000|2022-05-04 11:40:10|173.19|170.79|173.05|170.65|173.32|170.92|173.05|170.65|0
1651664420000|2022-05-04 11:40:20|172.98|170.58|172.91|170.51|173.05|170.65|172.91|170.51|0
1651664430000|2022-05-04 11:40:30|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1651664440000|2022-05-04 11:40:40|172.91|170.51|172.91|170.51|172.91|170.51|172.91|170.51|0
1651664450000|2022-05-04 11:40:50|173.05|170.65|173.05|170.65|173.12|170.72|173.05|170.65|0
1651664460000|2022-05-04 11:41:00|172.91|170.51|173.12|170.72|173.12|170.72|172.91|170.51|0
1651664470000|2022-05-04 11:41:10|173.18|170.78|172.98|170.58|173.18|170.78|172.98|170.58|0
1651664480000|2022-05-04 11:41:20|172.91|170.51|172.91|170.51|173.05|170.65|172.91|170.51|0
1651664490000|2022-05-04 11:41:30|173.05|170.65|173.05|170.65|173.05|170.65|173.05|170.65|0
1651664500000|2022-05-04 11:41:40|173.04|170.64|173.04|170.64|173.04|170.64|173.04|170.64|0
1651664510000|2022-05-04 11:41:50|172.91|170.51|172.98|170.58|172.98|170.58|172.91|170.51|0
1651664520000|2022-05-04 11:42:00|172.91|170.51|172.91|170.51|172.91|170.51|172.91|170.51|0
1651664530000|2022-05-04 11:42:10|172.98|170.58|173.62|171.22|173.62|171.22|172.98|170.58|0
1651664540000|2022-05-04 11:42:20|172.47|170.07|172.54|170.14|172.54|170.14|172.47|170.07|0
1651664550000|2022-05-04 11:42:30|173.11|170.71|173.04|170.64|173.11|170.71|173.04|170.64|0
1651664560000|2022-05-04 11:42:40|173.11|170.71|173.25|170.85|173.25|170.85|173.11|170.71|0
1651664570000|2022-05-04 11:42:50|173.11|170.71|173.11|170.71|173.11|170.71|173.11|170.71|0
1651664580000|2022-05-04 11:43:00|173.25|170.85|173.25|170.85|173.25|170.85|173.11|170.71|0
1651664590000|2022-05-04 11:43:10|173.18|170.78|173.11|170.71|173.18|170.78|173.11|170.71|0
1651664600000|2022-05-04 11:43:20|173.18|170.78|173.11|170.71|173.18|170.78|173.11|170.71|0
1651664610000|2022-05-04 11:43:30|173.18|170.78|173.25|170.85|173.25|170.85|173.18|170.78|0
1651664620000|2022-05-04 11:43:40|173.39|170.99|173.53|171.13|173.53|171.13|173.25|170.85|0
1651664630000|2022-05-04 11:43:50|173.66|171.26|173.53|171.13|173.66|171.26|173.53|171.13|0
1651664640000|2022-05-04 11:44:00|173.66|171.26|173.66|171.26|173.66|171.26|173.66|171.26|0
1651664650000|2022-05-04 11:44:10|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1651664660000|2022-05-04 11:44:20|173.66|171.26|173.52|171.12|173.66|171.26|173.52|171.12|0
1651664670000|2022-05-04 11:44:30|173.39|170.99|173.52|171.12|173.52|171.12|173.39|170.99|0
1651664680000|2022-05-04 11:44:40|173.66|171.26|173.66|171.26|173.66|171.26|173.66|171.26|0
1651664690000|2022-05-04 11:44:50|173.52|171.12|173.52|171.12|173.52|171.12|173.52|171.12|0
1651664700000|2022-05-04 11:45:00|173.39|170.99|173.52|171.12|173.52|171.12|173.39|170.99|0
1651664710000|2022-05-04 11:45:10|173.6|171.2|173.66|171.26|173.66|171.26|173.52|171.12|0
1651664730000|2022-05-04 11:45:30|173.73|171.33|173.73|171.33|173.73|171.33|173.66|171.26|0
1651664750000|2022-05-04 11:45:50|173.66|171.26|173.66|171.26|173.73|171.33|173.66|171.26|0
1651664760000|2022-05-04 11:46:00|173.8|171.4|173.8|171.4|173.8|171.4|173.8|171.4|0
1651664770000|2022-05-04 11:46:10|173.66|171.26|173.66|171.26|173.66|171.26|173.66|171.26|0
1651664780000|2022-05-04 11:46:20|173.52|171.12|173.38|170.98|173.52|171.12|173.38|170.98|0
1651664800000|2022-05-04 11:46:40|173.25|170.85|173.25|170.85|173.25|170.85|173.25|170.85|0
1651664810000|2022-05-04 11:46:50|173.18|170.78|173.11|170.71|173.18|170.78|173.11|170.71|0
1651664820000|2022-05-04 11:47:00|173.24|170.84|173.24|170.84|173.38|170.98|173.24|170.84|0
1651664830000|2022-05-04 11:47:10|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1651664850000|2022-05-04 11:47:30|173.52|171.12|173.38|170.98|173.52|171.12|173.38|170.98|0
1651664860000|2022-05-04 11:47:40|173.52|171.12|173.52|171.12|173.52|171.12|173.52|171.12|0
1651664880000|2022-05-04 11:48:00|173.45|171.05|173.32|170.92|173.45|171.05|173.32|170.92|0
1651664890000|2022-05-04 11:48:10|173.38|170.98|173.24|170.84|173.38|170.98|173.24|170.84|0
1651664900000|2022-05-04 11:48:20|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1651664910000|2022-05-04 11:48:30|173.24|170.84|173.38|170.98|173.45|171.05|173.24|170.84|0
1651664930000|2022-05-04 11:48:50|173.52|171.12|173.38|170.98|173.52|171.12|173.38|170.98|0
1651664960000|2022-05-04 11:49:20|173.66|171.26|173.66|171.26|173.66|171.26|173.66|171.26|0
1651664970000|2022-05-04 11:49:30|173.8|171.4|173.66|171.26|173.8|171.4|173.66|171.26|0
1651665000000|2022-05-04 11:50:00|173.52|171.12|173.66|171.26|173.66|171.26|173.52|171.12|0
1651665010000|2022-05-04 11:50:10|173.52|171.12|173.66|171.26|173.66|171.26|173.38|170.98|0
1651665050000|2022-05-04 11:50:50|173.8|171.4|173.8|171.4|173.8|171.4|173.66|171.26|0
1651665070000|2022-05-04 11:51:10|173.93|171.53|173.93|171.53|173.93|171.53|173.93|171.53|0
1651665100000|2022-05-04 11:51:40|173.79|171.39|173.79|171.39|173.79|171.39|173.79|171.39|0
1651665120000|2022-05-04 11:52:00|173.66|171.26|173.52|171.12|173.66|171.26|173.52|171.12|0
1651665150000|2022-05-04 11:52:30|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1651665160000|2022-05-04 11:52:40|174.49|172.09|173.65|171.25|174.49|172.09|173.38|170.98|0
1651665170000|2022-05-04 11:52:50|173.52|171.12|174.49|172.09|174.49|172.09|173.52|171.12|0
1651665180000|2022-05-04 11:53:00|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1651665190000|2022-05-04 11:53:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1651665200000|2022-05-04 11:53:20|174.63|172.23|174.91|172.51|174.91|172.51|174.63|172.23|0
1651665210000|2022-05-04 11:53:30|175.05|172.65|175.05|172.65|175.05|172.65|174.91|172.51|0
1651665220000|2022-05-04 11:53:40|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651665230000|2022-05-04 11:53:50|175.18|172.78|175.18|172.78|175.18|172.78|175.04|172.64|0
1651665240000|2022-05-04 11:54:00|175.04|172.64|174.91|172.51|175.04|172.64|174.91|172.51|0
1651665250000|2022-05-04 11:54:10|175.04|172.64|175.04|172.64|175.04|172.64|174.91|172.51|0
1651665270000|2022-05-04 11:54:30|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651665300000|2022-05-04 11:55:00|174.76|172.36|174.9|172.5|174.9|172.5|174.76|172.36|0
1651665310000|2022-05-04 11:55:10|174.98|172.58|175.04|172.64|175.04|172.64|174.98|172.58|0
1651665320000|2022-05-04 11:55:20|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651665330000|2022-05-04 11:55:30|174.76|172.36|174.9|172.5|174.9|172.5|174.76|172.36|0
1651665340000|2022-05-04 11:55:40|175.04|172.64|174.9|172.5|175.04|172.64|174.9|172.5|0
1651665370000|2022-05-04 11:56:10|175.04|172.64|174.9|172.5|175.04|172.64|174.9|172.5|0
1651665380000|2022-05-04 11:56:20|174.84|172.44|174.84|172.44|174.9|172.5|174.84|172.44|0
1651665390000|2022-05-04 11:56:30|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651665400000|2022-05-04 11:56:40|174.84|172.44|174.9|172.5|174.9|172.5|174.76|172.36|0
1651665420000|2022-05-04 11:57:00|174.97|172.57|175.04|172.64|175.04|172.64|174.9|172.5|0
1651665430000|2022-05-04 11:57:10|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1651665440000|2022-05-04 11:57:20|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651665480000|2022-05-04 11:58:00|174.9|172.5|175.04|172.64|175.04|172.64|174.9|172.5|0
1651665490000|2022-05-04 11:58:10|174.9|172.5|174.76|172.36|174.9|172.5|174.76|172.36|0
1651665510000|2022-05-04 11:58:30|174.69|172.29|174.69|172.29|174.69|172.29|174.69|172.29|0
1651665520000|2022-05-04 11:58:40|174.76|172.36|175.04|172.64|175.04|172.64|174.76|172.36|0
1651665530000|2022-05-04 11:58:50|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1651665540000|2022-05-04 11:59:00|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651665550000|2022-05-04 11:59:10|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1651665600000|2022-05-04 12:00:00|174.76|172.36|174.62|172.22|174.76|172.36|174.62|172.22|0
1651665610000|2022-05-04 12:00:10|174.48|172.08|174.48|172.08|174.48|172.08|174.48|172.08|0
1651665620000|2022-05-04 12:00:20|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1651665640000|2022-05-04 12:00:40|174.48|172.08|174.34|171.94|174.48|172.08|174.34|171.94|0
1651665650000|2022-05-04 12:00:50|174.27|171.87|174.2|171.8|174.27|171.87|174.2|171.8|0
1651665660000|2022-05-04 12:01:00|174.34|171.94|174.34|171.94|174.34|171.94|174.34|171.94|0
1651665670000|2022-05-04 12:01:10|174.48|172.08|174.55|172.15|174.55|172.15|174.48|172.08|0
1651665680000|2022-05-04 12:01:20|174.48|172.08|174.34|171.94|174.48|172.08|174.34|171.94|0
1651665690000|2022-05-04 12:01:30|174.48|172.08|174.48|172.08|174.48|172.08|174.48|172.08|0
1651665700000|2022-05-04 12:01:40|174.34|171.94|174.41|172.01|174.48|172.08|174.34|171.94|0
1651665710000|2022-05-04 12:01:50|174.48|172.08|174.41|172.01|174.48|172.08|174.41|172.01|0
1651665720000|2022-05-04 12:02:00|174.2|171.8|174.2|171.8|174.2|171.8|174.2|171.8|0
1651665730000|2022-05-04 12:02:10|174.13|171.73|174.06|171.66|174.2|171.8|174.06|171.66|0
1651665740000|2022-05-04 12:02:20|173.78|171.38|173.92|171.52|174.06|171.66|173.78|171.38|0
1651665750000|2022-05-04 12:02:30|173.78|171.38|173.92|171.52|174.06|171.66|173.78|171.38|0
1651665760000|2022-05-04 12:02:40|174.06|171.66|174.2|171.8|174.2|171.8|173.92|171.52|0
1651665780000|2022-05-04 12:03:00|174.13|171.73|174.2|171.8|174.2|171.8|174.13|171.73|0
1651665790000|2022-05-04 12:03:10|174.06|171.66|174.34|171.94|174.34|171.94|174.06|171.66|0
1651665800000|2022-05-04 12:03:20|174.48|172.08|174.48|172.08|174.48|172.08|174.48|172.08|0
1651665810000|2022-05-04 12:03:30|174.34|171.94|174.34|171.94|174.34|171.94|174.34|171.94|0
1651665820000|2022-05-04 12:03:40|174.48|172.08|174.55|172.15|174.62|172.22|174.48|172.08|0
1651665830000|2022-05-04 12:03:50|174.62|172.22|174.34|171.94|174.62|172.22|174.34|171.94|0
1651665840000|2022-05-04 12:04:00|174.48|172.08|174.48|172.08|174.48|172.08|174.34|171.94|0
1651665850000|2022-05-04 12:04:10|174.34|171.94|174.34|171.94|174.34|171.94|174.34|171.94|0
1651665860000|2022-05-04 12:04:20|174.2|171.8|174.2|171.8|174.2|171.8|174.2|171.8|0
1651665870000|2022-05-04 12:04:30|174.06|171.66|174.2|171.8|174.2|171.8|174.06|171.66|0
1651665890000|2022-05-04 12:04:50|174.34|171.94|174.2|171.8|174.34|171.94|174.2|171.8|0
1651665900000|2022-05-04 12:05:00|174.06|171.66|174.2|171.8|174.2|171.8|174.06|171.66|0
1651665910000|2022-05-04 12:05:10|174.06|171.66|174.06|171.66|174.06|171.66|174.06|171.66|0
1651665920000|2022-05-04 12:05:20|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1651665940000|2022-05-04 12:05:40|173.78|171.38|173.64|171.24|173.78|171.38|173.64|171.24|0
1651665950000|2022-05-04 12:05:50|173.78|171.38|173.71|171.31|173.78|171.38|173.71|171.31|0
1651665960000|2022-05-04 12:06:00|173.78|171.38|173.64|171.24|173.78|171.38|173.64|171.24|0
1651665970000|2022-05-04 12:06:10|173.57|171.17|173.57|171.17|173.57|171.17|173.57|171.17|0
1651665980000|2022-05-04 12:06:20|173.5|171.1|173.64|171.24|173.64|171.24|173.5|171.1|0
1651665990000|2022-05-04 12:06:30|173.57|171.17|173.5|171.1|173.57|171.17|173.5|171.1|0
1651666000000|2022-05-04 12:06:40|173.36|170.96|173.5|171.1|173.5|171.1|173.36|170.96|0
1651666020000|2022-05-04 12:07:00|173.43|171.03|173.36|170.96|173.43|171.03|173.36|170.96|0
1651666040000|2022-05-04 12:07:20|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1651666050000|2022-05-04 12:07:30|173.36|170.96|173.36|170.96|173.36|170.96|173.29|170.89|0
1651666060000|2022-05-04 12:07:40|173.22|170.82|173.22|170.82|173.22|170.82|173.22|170.82|0
1651666070000|2022-05-04 12:07:50|173.16|170.76|173.22|170.82|173.22|170.82|173.16|170.76|0
1651666080000|2022-05-04 12:08:00|173.36|170.96|173.36|170.96|173.36|170.96|173.22|170.82|0
1651666100000|2022-05-04 12:08:20|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1651666110000|2022-05-04 12:08:30|173.64|171.24|173.5|171.1|173.64|171.24|173.5|171.1|0
1651666120000|2022-05-04 12:08:40|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1651666130000|2022-05-04 12:08:50|173.5|171.1|173.78|171.38|173.78|171.38|173.36|170.96|0
1651666150000|2022-05-04 12:09:10|173.91|171.51|173.78|171.38|173.91|171.51|173.78|171.38|0
1651666170000|2022-05-04 12:09:30|173.71|171.31|173.64|171.24|173.71|171.31|173.64|171.24|0
1651666180000|2022-05-04 12:09:40|173.57|171.17|173.57|171.17|173.64|171.24|173.5|171.1|0
1651666190000|2022-05-04 12:09:50|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1651666200000|2022-05-04 12:10:00|173.5|171.1|173.36|170.96|173.64|171.24|173.36|170.96|0
1651666210000|2022-05-04 12:10:10|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1651666220000|2022-05-04 12:10:20|173.43|171.03|173.5|171.1|173.5|171.1|173.43|171.03|0
1651666230000|2022-05-04 12:10:30|173.36|170.96|173.5|171.1|173.5|171.1|173.36|170.96|0
1651666250000|2022-05-04 12:10:50|173.57|171.17|173.77|171.37|173.77|171.37|173.57|171.17|0
1651666270000|2022-05-04 12:11:10|173.63|171.23|173.63|171.23|173.63|171.23|173.63|171.23|0
1651666280000|2022-05-04 12:11:20|174.89|172.49|174.61|172.21|174.89|172.49|174.61|172.21|0
1651666290000|2022-05-04 12:11:30|174.75|172.35|174.61|172.21|174.75|172.35|174.47|172.07|0
1651666300000|2022-05-04 12:11:40|174.75|172.35|174.61|172.21|174.75|172.35|174.61|172.21|0
1651666310000|2022-05-04 12:11:50|174.47|172.07|174.19|171.79|174.47|172.07|174.19|171.79|0
1651666320000|2022-05-04 12:12:00|174.33|171.93|174.4|172|174.47|172.07|174.33|171.93|0
1651666330000|2022-05-04 12:12:10|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1651666340000|2022-05-04 12:12:20|174.26|171.86|174.33|171.93|174.33|171.93|174.19|171.79|0
1651666350000|2022-05-04 12:12:30|174.4|172|174.61|172.21|174.61|172.21|174.26|171.86|0
1651666360000|2022-05-04 12:12:40|174.75|172.35|174.75|172.35|174.75|172.35|174.61|172.21|0
1651666370000|2022-05-04 12:12:50|174.82|172.42|174.82|172.42|174.82|172.42|174.75|172.35|0
1651666380000|2022-05-04 12:13:00|174.75|172.35|174.88|172.48|174.88|172.48|174.75|172.35|0
1651666390000|2022-05-04 12:13:10|174.75|172.35|174.75|172.35|174.75|172.35|174.75|172.35|0
1651666400000|2022-05-04 12:13:20|174.74|172.34|174.74|172.34|174.74|172.34|174.74|172.34|0
1651666410000|2022-05-04 12:13:30|174.4|172|174.4|172|174.4|172|174.4|172|0
1651666420000|2022-05-04 12:13:40|174.33|171.93|174.47|172.07|174.47|172.07|174.33|171.93|0
1651666430000|2022-05-04 12:13:50|174.33|171.93|174.26|171.86|174.33|171.93|174.26|171.86|0
1651666440000|2022-05-04 12:14:00|174.19|171.79|174.19|171.79|174.19|171.79|174.12|171.72|0
1651666460000|2022-05-04 12:14:20|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1651666470000|2022-05-04 12:14:30|173.29|170.89|173.22|170.82|173.29|170.89|173.22|170.82|0
1651666480000|2022-05-04 12:14:40|173.29|170.89|173.35|170.95|173.35|170.95|173.22|170.82|0
1651666490000|2022-05-04 12:14:50|173.49|171.09|173.63|171.23|173.63|171.23|173.49|171.09|0
1651666500000|2022-05-04 12:15:00|173.49|171.09|174.19|171.79|174.19|171.79|173.49|171.09|0
1651666510000|2022-05-04 12:15:10|174.26|171.86|174.33|171.93|174.33|171.93|174.12|171.72|0
1651666520000|2022-05-04 12:15:20|174.6|172.2|174.46|172.06|174.6|172.2|174.46|172.06|0
1651666530000|2022-05-04 12:15:30|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1651666540000|2022-05-04 12:15:40|174.19|171.79|174.32|171.92|174.4|172|174.19|171.79|0
1651666550000|2022-05-04 12:15:50|174.4|172|174.46|172.06|174.46|172.06|174.4|172|0
1651666560000|2022-05-04 12:16:00|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1651666570000|2022-05-04 12:16:10|174.46|172.06|174.6|172.2|174.6|172.2|174.46|172.06|0
1651666580000|2022-05-04 12:16:20|174.67|172.27|174.54|172.14|174.67|172.27|174.54|172.14|0
1651666590000|2022-05-04 12:16:30|174.46|172.06|174.54|172.14|174.54|172.14|174.46|172.06|0
1651666600000|2022-05-04 12:16:40|174.46|172.06|174.54|172.14|174.54|172.14|174.46|172.06|0
1651666610000|2022-05-04 12:16:50|174.6|172.2|174.74|172.34|174.74|172.34|174.6|172.2|0
1651666620000|2022-05-04 12:17:00|174.88|172.48|174.74|172.34|174.88|172.48|174.74|172.34|0
1651666630000|2022-05-04 12:17:10|174.6|172.2|174.46|172.06|174.6|172.2|174.46|172.06|0
1651666640000|2022-05-04 12:17:20|174.18|171.78|174.46|172.06|174.46|172.06|174.04|171.64|0
1651666650000|2022-05-04 12:17:30|174.32|171.92|174.26|171.86|174.32|171.92|174.26|171.86|0
1651666660000|2022-05-04 12:17:40|174.18|171.78|174.32|171.92|174.32|171.92|174.18|171.78|0
1651666680000|2022-05-04 12:18:00|174.26|171.86|174.18|171.78|174.26|171.86|174.18|171.78|0
1651666690000|2022-05-04 12:18:10|174.32|171.92|174.18|171.78|174.32|171.92|174.18|171.78|0
1651666700000|2022-05-04 12:18:20|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1651666710000|2022-05-04 12:18:30|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1651666720000|2022-05-04 12:18:40|174.18|171.78|174.32|171.92|174.32|171.92|174.18|171.78|0
1651666730000|2022-05-04 12:18:50|174.39|171.99|174.46|172.06|174.46|172.06|174.32|171.92|0
1651666740000|2022-05-04 12:19:00|174.32|171.92|174.39|171.99|174.39|171.99|174.32|171.92|0
1651666750000|2022-05-04 12:19:10|174.46|172.06|174.88|172.48|174.88|172.48|174.46|172.06|0
1651666760000|2022-05-04 12:19:20|174.74|172.34|174.74|172.34|174.88|172.48|174.74|172.34|0
1651666770000|2022-05-04 12:19:30|174.67|172.27|174.74|172.34|174.74|172.34|174.67|172.27|0
1651666780000|2022-05-04 12:19:40|174.67|172.27|174.67|172.27|174.67|172.27|174.67|172.27|0
1651666790000|2022-05-04 12:19:50|174.6|172.2|174.46|172.06|174.6|172.2|174.46|172.06|0
1651666800000|2022-05-04 12:20:00|174.39|171.99|174.53|172.13|174.6|172.2|174.39|171.99|0
1651666810000|2022-05-04 12:20:10|174.74|172.34|174.88|172.48|174.88|172.48|174.6|172.2|0
1651666820000|2022-05-04 12:20:20|175.02|172.62|174.88|172.48|175.02|172.62|174.88|172.48|0
1651666830000|2022-05-04 12:20:30|175.02|172.62|175.37|172.97|175.37|172.97|175.02|172.62|0
1651666840000|2022-05-04 12:20:40|175.23|172.83|175.16|172.76|175.3|172.9|175.16|172.76|0
1651666850000|2022-05-04 12:20:50|175.23|172.83|175.29|172.89|175.29|172.89|175.16|172.76|0
1651666860000|2022-05-04 12:21:00|175.16|172.76|175.29|172.89|175.29|172.89|175.16|172.76|0
1651666870000|2022-05-04 12:21:10|175.37|172.97|175.37|172.97|175.43|173.03|175.37|172.97|0
1651666880000|2022-05-04 12:21:20|175.15|172.75|175.57|173.17|175.57|173.17|175.15|172.75|0
1651666890000|2022-05-04 12:21:30|175.51|173.11|175.57|173.17|175.57|173.17|175.43|173.03|0
1651666900000|2022-05-04 12:21:40|176.13|173.73|175.99|173.59|176.13|173.73|175.93|173.53|0
1651666910000|2022-05-04 12:21:50|175.93|173.53|175.99|173.59|175.99|173.59|175.85|173.45|0
1651666920000|2022-05-04 12:22:00|175.93|173.53|175.99|173.59|175.99|173.59|175.85|173.45|0
1651666930000|2022-05-04 12:22:10|175.93|173.53|175.85|173.45|175.93|173.53|175.85|173.45|0
1651666940000|2022-05-04 12:22:20|175.57|173.17|175.71|173.31|175.71|173.31|175.57|173.17|0
1651666950000|2022-05-04 12:22:30|175.43|173.03|175.57|173.17|175.57|173.17|175.43|173.03|0
1651666960000|2022-05-04 12:22:40|175.65|173.25|175.43|173.03|175.71|173.31|175.43|173.03|0
1651666970000|2022-05-04 12:22:50|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1651666980000|2022-05-04 12:23:00|175.43|173.03|175.15|172.75|175.43|173.03|175.15|172.75|0
1651666990000|2022-05-04 12:23:10|175.23|172.83|175.23|172.83|175.23|172.83|175.15|172.75|0
1651667000000|2022-05-04 12:23:20|175.15|172.75|175.43|173.03|175.43|173.03|175.15|172.75|0
1651667010000|2022-05-04 12:23:30|175.57|173.17|175.43|173.03|175.57|173.17|175.43|173.03|0
1651667020000|2022-05-04 12:23:40|175.36|172.96|175.43|173.03|175.43|173.03|175.29|172.89|0
1651667030000|2022-05-04 12:23:50|175.36|172.96|175.15|172.75|175.36|172.96|175.15|172.75|0
1651667040000|2022-05-04 12:24:00|175.29|172.89|175.43|173.03|175.43|173.03|175.29|172.89|0
1651667050000|2022-05-04 12:24:10|175.71|173.31|175.64|173.24|175.85|173.45|175.64|173.24|0
1651667060000|2022-05-04 12:24:20|175.71|173.31|175.71|173.31|175.71|173.31|175.71|173.31|0
1651667070000|2022-05-04 12:24:30|175.85|173.45|175.92|173.52|175.92|173.52|175.85|173.45|0
1651667080000|2022-05-04 12:24:40|175.99|173.59|175.92|173.52|175.99|173.59|175.92|173.52|0
1651667090000|2022-05-04 12:24:50|175.99|173.59|175.99|173.59|176.13|173.73|175.99|173.59|0
1651667100000|2022-05-04 12:25:00|176.13|173.73|175.99|173.59|176.13|173.73|175.92|173.52|0
1651667110000|2022-05-04 12:25:10|175.85|173.45|175.99|173.59|175.99|173.59|175.85|173.45|0
1651667120000|2022-05-04 12:25:20|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1651667130000|2022-05-04 12:25:30|175.99|173.59|176.13|173.73|176.13|173.73|175.99|173.59|0
1651667140000|2022-05-04 12:25:40|175.99|173.59|176.13|173.73|176.13|173.73|175.99|173.59|0
1651667150000|2022-05-04 12:25:50|175.99|173.59|176.41|174.01|176.41|174.01|175.99|173.59|0
1651667160000|2022-05-04 12:26:00|176.55|174.15|176.55|174.15|176.55|174.15|176.41|174.01|0
1651667170000|2022-05-04 12:26:10|176.41|174.01|176.41|174.01|176.41|174.01|176.41|174.01|0
1651667180000|2022-05-04 12:26:20|176.27|173.87|175.85|173.45|176.27|173.87|175.85|173.45|0
1651667190000|2022-05-04 12:26:30|175.99|173.59|175.99|173.59|175.99|173.59|175.99|173.59|0
1651667200000|2022-05-04 12:26:40|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1651667210000|2022-05-04 12:26:50|176.06|173.66|176.06|173.66|176.06|173.66|176.06|173.66|0
1651667220000|2022-05-04 12:27:00|176.13|173.73|176.41|174.01|176.41|174.01|176.13|173.73|0
1651667230000|2022-05-04 12:27:10|176.27|173.87|176.13|173.73|176.27|173.87|176.13|173.73|0
1651667240000|2022-05-04 12:27:20|176.27|173.87|176.13|173.73|176.27|173.87|176.13|173.73|0
1651667260000|2022-05-04 12:27:40|175.99|173.59|175.99|173.59|175.99|173.59|175.85|173.45|0
1651667270000|2022-05-04 12:27:50|175.85|173.45|175.85|173.45|175.85|173.45|175.85|173.45|0
1651667280000|2022-05-04 12:28:00|175.99|173.59|175.92|173.52|175.99|173.59|175.85|173.45|0
1651667290000|2022-05-04 12:28:10|175.85|173.45|175.99|173.59|175.99|173.59|175.85|173.45|0
1651667310000|2022-05-04 12:28:30|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1651667320000|2022-05-04 12:28:40|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1651667330000|2022-05-04 12:28:50|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1651667340000|2022-05-04 12:29:00|176.06|173.66|175.99|173.59|176.06|173.66|175.99|173.59|0
1651667350000|2022-05-04 12:29:10|175.85|173.45|175.71|173.31|175.85|173.45|175.71|173.31|0
1651667360000|2022-05-04 12:29:20|175.7|173.3|175.57|173.17|175.7|173.3|175.57|173.17|0
1651667370000|2022-05-04 12:29:30|175.43|173.03|175.15|172.75|175.43|173.03|175.01|172.61|0
1651667380000|2022-05-04 12:29:40|175.29|172.89|175.15|172.75|175.29|172.89|175.15|172.75|0
1651667390000|2022-05-04 12:29:50|175.29|172.89|175.15|172.75|175.29|172.89|175.15|172.75|0
1651667410000|2022-05-04 12:30:10|175.22|172.82|175.42|173.02|175.42|173.02|175.22|172.82|0
1651667430000|2022-05-04 12:30:30|175.5|173.1|175.64|173.24|175.7|173.3|175.5|173.1|0
1651667440000|2022-05-04 12:30:40|175.56|173.16|175.42|173.02|175.56|173.16|175.42|173.02|0
1651667450000|2022-05-04 12:30:50|175.28|172.88|175.14|172.74|175.28|172.88|175.01|172.61|0
1651667470000|2022-05-04 12:31:10|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1651667480000|2022-05-04 12:31:20|175|172.6|175|172.6|175|172.6|175|172.6|0
1651667490000|2022-05-04 12:31:30|175.14|172.74|175.14|172.74|175.14|172.74|175.14|172.74|0
1651667500000|2022-05-04 12:31:40|175.08|172.68|175.22|172.82|175.28|172.88|175.08|172.68|0
1651667510000|2022-05-04 12:31:50|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1651667520000|2022-05-04 12:32:00|175.42|173.02|175.42|173.02|175.42|173.02|175.42|173.02|0
1651667530000|2022-05-04 12:32:10|175.36|172.96|175.36|172.96|175.36|172.96|175.28|172.88|0
1651667540000|2022-05-04 12:32:20|175.42|173.02|175.49|173.09|175.56|173.16|175.42|173.02|0
1651667550000|2022-05-04 12:32:30|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1651667560000|2022-05-04 12:32:40|175.42|173.02|175.49|173.09|175.49|173.09|175.28|172.88|0
1651667570000|2022-05-04 12:32:50|175.42|173.02|175.56|173.16|175.56|173.16|175.42|173.02|0
1651667580000|2022-05-04 12:33:00|175.42|173.02|175.84|173.44|175.84|173.44|175.42|173.02|0
1651667590000|2022-05-04 12:33:10|175.7|173.3|175.98|173.58|175.98|173.58|175.7|173.3|0
1651667610000|2022-05-04 12:33:30|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1651667620000|2022-05-04 12:33:40|175.98|173.58|176.4|174|176.4|174|175.98|173.58|0
1651667630000|2022-05-04 12:33:50|176.26|173.86|176.26|173.86|176.26|173.86|176.26|173.86|0
1651667640000|2022-05-04 12:34:00|176.4|174|176.54|174.14|176.54|174.14|176.4|174|0
1651667650000|2022-05-04 12:34:10|176.68|174.28|176.68|174.28|176.68|174.28|176.68|174.28|0
1651667660000|2022-05-04 12:34:20|176.54|174.14|176.54|174.14|176.54|174.14|176.54|174.14|0
1651667670000|2022-05-04 12:34:30|176.68|174.28|176.68|174.28|176.68|174.28|176.68|174.28|0
1651667680000|2022-05-04 12:34:40|177.1|174.7|177.1|174.7|177.24|174.84|177.1|174.7|0
1651667690000|2022-05-04 12:34:50|177.24|174.84|177.1|174.7|177.24|174.84|177.1|174.7|0
1651667700000|2022-05-04 12:35:00|177.24|174.84|177.24|174.84|177.24|174.84|177.1|174.7|0
1651667710000|2022-05-04 12:35:10|177.1|174.7|177.38|174.98|177.38|174.98|177.1|174.7|0
1651667720000|2022-05-04 12:35:20|177.52|175.12|177.52|175.12|177.66|175.26|177.52|175.12|0
1651667730000|2022-05-04 12:35:30|177.38|174.98|177.38|174.98|177.52|175.12|177.38|174.98|0
1651667740000|2022-05-04 12:35:40|177.52|175.12|177.52|175.12|177.52|175.12|177.52|175.12|0
1651667750000|2022-05-04 12:35:50|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1651667760000|2022-05-04 12:36:00|177.45|175.05|177.38|174.98|177.52|175.12|177.38|174.98|0
1651667770000|2022-05-04 12:36:10|177.24|174.84|177.38|174.98|177.38|174.98|177.24|174.84|0
1651667780000|2022-05-04 12:36:20|177.45|175.05|177.52|175.12|177.66|175.26|177.45|175.05|0
1651667790000|2022-05-04 12:36:30|177.66|175.26|177.52|175.12|177.66|175.26|177.52|175.12|0
1651667800000|2022-05-04 12:36:40|177.59|175.19|177.52|175.12|177.59|175.19|177.52|175.12|0
1651667810000|2022-05-04 12:36:50|177.38|174.98|177.52|175.12|177.52|175.12|177.38|174.98|0
1651667820000|2022-05-04 12:37:00|177.38|174.98|177.31|174.91|177.38|174.98|177.31|174.91|0
1651667830000|2022-05-04 12:37:10|177.24|174.84|177.1|174.7|177.24|174.84|176.96|174.56|0
1651667840000|2022-05-04 12:37:20|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1651667850000|2022-05-04 12:37:30|176.82|174.42|176.96|174.56|176.96|174.56|176.82|174.42|0
1651667860000|2022-05-04 12:37:40|177.1|174.7|177.1|174.7|177.1|174.7|176.96|174.56|0
1651667880000|2022-05-04 12:38:00|177.03|174.63|176.96|174.56|177.03|174.63|176.96|174.56|0
1651667900000|2022-05-04 12:38:20|176.82|174.42|176.89|174.49|176.96|174.56|176.82|174.42|0
1651667910000|2022-05-04 12:38:30|176.96|174.56|176.96|174.56|176.96|174.56|176.89|174.49|0
1651667920000|2022-05-04 12:38:40|177.1|174.7|177.24|174.84|177.24|174.84|177.1|174.7|0
1651667930000|2022-05-04 12:38:50|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1651667940000|2022-05-04 12:39:00|176.96|174.56|176.96|174.56|176.96|174.56|176.82|174.42|0
1651667950000|2022-05-04 12:39:10|176.89|174.49|176.82|174.42|176.96|174.56|176.82|174.42|0
1651667960000|2022-05-04 12:39:20|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1651667970000|2022-05-04 12:39:30|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1651668000000|2022-05-04 12:40:00|177.24|174.84|177.24|174.84|177.24|174.84|177.24|174.84|0
1651668010000|2022-05-04 12:40:10|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1651668020000|2022-05-04 12:40:20|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1651668030000|2022-05-04 12:40:30|177.8|175.4|177.94|175.54|177.94|175.54|177.8|175.4|0
1651668040000|2022-05-04 12:40:40|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1651668050000|2022-05-04 12:40:50|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1651668060000|2022-05-04 12:41:00|177.8|175.4|177.66|175.26|177.8|175.4|177.66|175.26|0
1651668070000|2022-05-04 12:41:10|177.52|175.12|177.59|175.19|177.66|175.26|177.52|175.12|0
1651668080000|2022-05-04 12:41:20|177.66|175.26|177.52|175.12|177.66|175.26|177.52|175.12|0
1651668090000|2022-05-04 12:41:30|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1651668100000|2022-05-04 12:41:40|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1651668110000|2022-05-04 12:41:50|177.94|175.54|178.01|175.61|178.01|175.61|177.94|175.54|0
1651668120000|2022-05-04 12:42:00|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1651668130000|2022-05-04 12:42:10|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1651668140000|2022-05-04 12:42:20|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1651668160000|2022-05-04 12:42:40|177.51|175.11|177.51|175.11|177.51|175.11|177.51|175.11|0
1651668170000|2022-05-04 12:42:50|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1651668180000|2022-05-04 12:43:00|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1651668190000|2022-05-04 12:43:10|177.66|175.26|177.8|175.4|177.8|175.4|177.66|175.26|0
1651668200000|2022-05-04 12:43:20|177.94|175.54|177.8|175.4|177.94|175.54|177.8|175.4|0
1651668210000|2022-05-04 12:43:30|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1651668220000|2022-05-04 12:43:40|178.22|175.82|178.36|175.96|178.36|175.96|178.22|175.82|0
1651668230000|2022-05-04 12:43:50|178.22|175.82|178.08|175.68|178.22|175.82|178.08|175.68|0
1651668240000|2022-05-04 12:44:00|177.8|175.4|177.65|175.25|177.8|175.4|177.65|175.25|0
1651668250000|2022-05-04 12:44:10|177.79|175.39|177.94|175.54|177.94|175.54|177.79|175.39|0
1651668260000|2022-05-04 12:44:20|177.79|175.39|177.65|175.25|177.79|175.39|177.65|175.25|0
1651668270000|2022-05-04 12:44:30|177.51|175.11|177.37|174.97|177.51|175.11|177.37|174.97|0
1651668280000|2022-05-04 12:44:40|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1651668300000|2022-05-04 12:45:00|177.37|174.97|177.37|174.97|177.37|174.97|177.23|174.83|0
1651668310000|2022-05-04 12:45:10|177.23|174.83|177.09|174.69|177.23|174.83|177.09|174.69|0
1651668330000|2022-05-04 12:45:30|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1651668340000|2022-05-04 12:45:40|177.16|174.76|177.23|174.83|177.23|174.83|177.16|174.76|0
1651668350000|2022-05-04 12:45:50|177.09|174.69|177.09|174.69|177.09|174.69|177.09|174.69|0
1651668360000|2022-05-04 12:46:00|176.95|174.55|177.09|174.69|177.09|174.69|176.95|174.55|0
1651668400000|2022-05-04 12:46:40|177.02|174.62|177.02|174.62|177.09|174.69|176.95|174.55|0
1651668410000|2022-05-04 12:46:50|176.95|174.55|177.09|174.69|177.09|174.69|176.95|174.55|0
1651668420000|2022-05-04 12:47:00|176.95|174.55|177.23|174.83|177.23|174.83|176.95|174.55|0
1651668430000|2022-05-04 12:47:10|177.09|174.69|177.23|174.83|177.23|174.83|177.09|174.69|0
1651668450000|2022-05-04 12:47:30|177.3|174.9|177.37|174.97|177.37|174.97|177.3|174.9|0
1651668460000|2022-05-04 12:47:40|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1651668470000|2022-05-04 12:47:50|177.37|174.97|177.37|174.97|177.37|174.97|177.37|174.97|0
1651668480000|2022-05-04 12:48:00|177.51|175.11|177.65|175.25|177.65|175.25|177.51|175.11|0
1651668490000|2022-05-04 12:48:10|177.51|175.11|177.51|175.11|177.51|175.11|177.51|175.11|0
1651668500000|2022-05-04 12:48:20|177.65|175.25|177.93|175.53|177.93|175.53|177.65|175.25|0
1651668510000|2022-05-04 12:48:30|178.07|175.67|178.35|175.95|178.35|175.95|178.07|175.67|0
1651668520000|2022-05-04 12:48:40|178.21|175.81|178.35|175.95|178.35|175.95|178.21|175.81|0
1651668530000|2022-05-04 12:48:50|178.21|175.81|178.21|175.81|178.29|175.89|178.21|175.81|0
1651668550000|2022-05-04 12:49:10|178.35|175.95|178.49|176.09|178.49|176.09|178.35|175.95|0
1651668560000|2022-05-04 12:49:20|178.64|176.24|178.49|176.09|178.64|176.24|178.49|176.09|0
1651668580000|2022-05-04 12:49:40|178.35|175.95|178.35|175.95|178.35|175.95|178.35|175.95|0
1651668590000|2022-05-04 12:49:50|178.49|176.09|178.49|176.09|178.49|176.09|178.43|176.03|0
1651668600000|2022-05-04 12:50:00|178.78|176.38|178.49|176.09|178.78|176.38|178.49|176.09|0
1651668610000|2022-05-04 12:50:10|178.64|176.24|178.64|176.24|178.64|176.24|178.64|176.24|0
1651668620000|2022-05-04 12:50:20|178.57|176.17|178.35|175.95|178.57|176.17|178.35|175.95|0
1651668630000|2022-05-04 12:50:30|178.21|175.81|178.43|176.03|178.43|176.03|178.21|175.81|0
1651668640000|2022-05-04 12:50:40|178.49|176.09|178.21|175.81|178.49|176.09|178.21|175.81|0
1651668660000|2022-05-04 12:51:00|178.35|175.95|178.63|176.23|178.63|176.23|178.35|175.95|0
1651668670000|2022-05-04 12:51:10|178.78|176.38|178.78|176.38|179.06|176.66|178.78|176.38|0
1651668680000|2022-05-04 12:51:20|178.71|176.31|178.78|176.38|178.78|176.38|178.71|176.31|0
1651668690000|2022-05-04 12:51:30|178.92|176.52|179.06|176.66|179.06|176.66|178.92|176.52|0
1651668700000|2022-05-04 12:51:40|178.92|176.52|179.06|176.66|179.06|176.66|178.92|176.52|0
1651668710000|2022-05-04 12:51:50|178.92|176.52|178.63|176.23|178.92|176.52|178.63|176.23|0
1651668720000|2022-05-04 12:52:00|178.49|176.09|178.35|175.95|178.49|176.09|178.35|175.95|0
1651668730000|2022-05-04 12:52:10|178.21|175.81|178.07|175.67|178.21|175.81|178.07|175.67|0
1651668740000|2022-05-04 12:52:20|177.93|175.53|178.07|175.67|178.07|175.67|177.93|175.53|0
1651668750000|2022-05-04 12:52:30|178.21|175.81|178.07|175.67|178.21|175.81|178.07|175.67|0
1651668760000|2022-05-04 12:52:40|178.14|175.74|178.07|175.67|178.21|175.81|178.07|175.67|0
1651668770000|2022-05-04 12:52:50|178.21|175.81|178.35|175.95|178.35|175.95|178.21|175.81|0
1651668780000|2022-05-04 12:53:00|178.21|175.81|178.49|176.09|178.77|176.37|178.21|175.81|0
1651668790000|2022-05-04 12:53:10|178.35|175.95|178.21|175.81|178.35|175.95|178.21|175.81|0
1651668800000|2022-05-04 12:53:20|178.35|175.95|178.21|175.81|178.35|175.95|178.21|175.81|0
1651668810000|2022-05-04 12:53:30|178.07|175.67|178.07|175.67|178.21|175.81|178.07|175.67|0
1651668820000|2022-05-04 12:53:40|178.21|175.81|178.21|175.81|178.21|175.81|178.14|175.74|0
1651668850000|2022-05-04 12:54:10|178.07|175.67|178.21|175.81|178.35|175.95|178.07|175.67|0
1651668870000|2022-05-04 12:54:30|178.35|175.95|178.35|175.95|178.35|175.95|178.21|175.81|0
1651668880000|2022-05-04 12:54:40|178.21|175.81|178.21|175.81|178.35|175.95|178.21|175.81|0
1651668890000|2022-05-04 12:54:50|178.28|175.88|178.49|176.09|178.49|176.09|178.28|175.88|0
1651668900000|2022-05-04 12:55:00|178.63|176.23|178.63|176.23|178.63|176.23|178.49|176.09|0
1651668910000|2022-05-04 12:55:10|178.77|176.37|178.91|176.51|178.91|176.51|178.77|176.37|0
1651668920000|2022-05-04 12:55:20|178.77|176.37|178.49|176.09|178.77|176.37|178.49|176.09|0
1651668930000|2022-05-04 12:55:30|178.35|175.95|178.21|175.81|178.35|175.95|178.21|175.81|0
1651668940000|2022-05-04 12:55:40|178.06|175.66|177.92|175.52|178.06|175.66|177.92|175.52|0
1651668950000|2022-05-04 12:55:50|178.06|175.66|178.06|175.66|178.14|175.74|178.06|175.66|0
1651668960000|2022-05-04 12:56:00|178.14|175.74|178.21|175.81|178.35|175.95|178.14|175.74|0
1651668970000|2022-05-04 12:56:10|178.35|175.95|178.35|175.95|178.35|175.95|178.21|175.81|0
1651668980000|2022-05-04 12:56:20|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1651668990000|2022-05-04 12:56:30|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1651669000000|2022-05-04 12:56:40|178.35|175.95|178.63|176.23|178.63|176.23|178.35|175.95|0
1651669010000|2022-05-04 12:56:50|178.56|176.16|178.63|176.23|178.63|176.23|178.49|176.09|0
1651669020000|2022-05-04 12:57:00|178.77|176.37|178.77|176.37|178.77|176.37|178.63|176.23|0
1651669030000|2022-05-04 12:57:10|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1651669040000|2022-05-04 12:57:20|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1651669050000|2022-05-04 12:57:30|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1651669070000|2022-05-04 12:57:50|178.49|176.09|178.34|175.94|178.49|176.09|178.34|175.94|0
1651669080000|2022-05-04 12:58:00|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1651669090000|2022-05-04 12:58:10|177.54|175.14|178.83|176.43|178.83|176.43|177.54|175.14|0
1651669100000|2022-05-04 12:58:20|178.9|176.5|178.82|176.42|178.9|176.5|178.82|176.42|0
1651669110000|2022-05-04 12:58:30|178.68|176.28|178.68|176.28|178.82|176.42|178.68|176.28|0
1651669130000|2022-05-04 12:58:50|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1651669140000|2022-05-04 12:59:00|178.68|176.28|178.54|176.14|178.68|176.28|178.4|176|0
1651669150000|2022-05-04 12:59:10|178.4|176|178.26|175.86|178.4|176|178.26|175.86|0
1651669160000|2022-05-04 12:59:20|178.4|176|178.68|176.28|178.82|176.42|178.4|176|0
1651669170000|2022-05-04 12:59:30|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1651669180000|2022-05-04 12:59:40|178.97|176.57|178.96|176.56|178.97|176.57|178.96|176.56|0
1651669190000|2022-05-04 12:59:50|179.11|176.71|179.11|176.71|179.11|176.71|178.96|176.56|0
1651669200000|2022-05-04 13:00:00|179.25|176.85|179.11|176.71|179.25|176.85|179.11|176.71|0
1651669210000|2022-05-04 13:00:10|178.96|176.56|178.96|176.56|178.96|176.56|178.96|176.56|0
1651669230000|2022-05-04 13:00:30|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1651669240000|2022-05-04 13:00:40|178.96|176.56|179.11|176.71|179.11|176.71|178.96|176.56|0
1651669250000|2022-05-04 13:00:50|179.39|176.99|179.53|177.13|179.53|177.13|179.39|176.99|0
1651669260000|2022-05-04 13:01:00|179.39|176.99|179.25|176.85|179.39|176.99|179.25|176.85|0
1651669270000|2022-05-04 13:01:10|179.11|176.71|178.96|176.56|179.11|176.71|178.96|176.56|0
1651669280000|2022-05-04 13:01:20|178.68|176.28|178.68|176.28|178.68|176.28|178.4|176|0
1651669290000|2022-05-04 13:01:30|178.96|176.56|178.96|176.56|178.96|176.56|178.96|176.56|0
1651669300000|2022-05-04 13:01:40|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1651669310000|2022-05-04 13:01:50|178.68|176.28|178.54|176.14|178.68|176.28|178.54|176.14|0
1651669320000|2022-05-04 13:02:00|178.4|176|178.4|176|178.4|176|178.4|176|0
1651669350000|2022-05-04 13:02:30|178.33|175.93|178.33|175.93|178.4|176|178.33|175.93|0
1651669360000|2022-05-04 13:02:40|178.4|176|178.4|176|178.4|176|178.4|176|0
1651669370000|2022-05-04 13:02:50|178.47|176.07|178.4|176|178.47|176.07|178.4|176|0
1651669400000|2022-05-04 13:03:20|178.33|175.93|178.25|175.85|178.4|176|178.25|175.85|0
1651669410000|2022-05-04 13:03:30|178.11|175.71|177.9|175.5|178.11|175.71|177.9|175.5|0
1651669420000|2022-05-04 13:03:40|177.83|175.43|177.83|175.43|177.97|175.57|177.83|175.43|0
1651669430000|2022-05-04 13:03:50|177.97|175.57|177.97|175.57|178.11|175.71|177.97|175.57|0
1651669440000|2022-05-04 13:04:00|178.11|175.71|177.97|175.57|178.11|175.71|177.97|175.57|0
1651669470000|2022-05-04 13:04:30|178.11|175.71|178.11|175.71|178.11|175.71|177.97|175.57|0
1651669480000|2022-05-04 13:04:40|178.25|175.85|178.25|175.85|178.25|175.85|178.25|175.85|0
1651669490000|2022-05-04 13:04:50|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1651669500000|2022-05-04 13:05:00|178.25|175.85|178.25|175.85|178.25|175.85|178.25|175.85|0
1651669510000|2022-05-04 13:05:10|178.11|175.71|177.97|175.57|178.11|175.71|177.97|175.57|0
1651669520000|2022-05-04 13:05:20|178.04|175.64|178.04|175.64|178.04|175.64|177.97|175.57|0
1651669530000|2022-05-04 13:05:30|178.11|175.71|178.25|175.85|178.25|175.85|178.11|175.71|0
1651669540000|2022-05-04 13:05:40|178.53|176.13|178.33|175.93|178.53|176.13|178.33|175.93|0
1651669550000|2022-05-04 13:05:50|178.39|175.99|178.11|175.71|178.39|175.99|178.11|175.71|0
1651669560000|2022-05-04 13:06:00|178.25|175.85|178.11|175.71|178.25|175.85|178.11|175.71|0
1651669570000|2022-05-04 13:06:10|178.25|175.85|178.25|175.85|178.25|175.85|178.25|175.85|0
1651669590000|2022-05-04 13:06:30|178.53|176.13|178.39|175.99|178.53|176.13|178.39|175.99|0
1651669600000|2022-05-04 13:06:40|178.47|176.07|178.53|176.13|178.53|176.13|178.39|175.99|0
1651669610000|2022-05-04 13:06:50|178.67|176.27|178.47|176.07|178.67|176.27|178.47|176.07|0
1651669620000|2022-05-04 13:07:00|178.39|175.99|178.39|175.99|178.53|176.13|178.39|175.99|0
1651669630000|2022-05-04 13:07:10|178.25|175.85|178.11|175.71|178.25|175.85|178.11|175.71|0
1651669650000|2022-05-04 13:07:30|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1651669660000|2022-05-04 13:07:40|177.83|175.43|177.97|175.57|177.97|175.57|177.83|175.43|0
1651669670000|2022-05-04 13:07:50|177.83|175.43|177.83|175.43|177.83|175.43|177.83|175.43|0
1651669680000|2022-05-04 13:08:00|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1651669720000|2022-05-04 13:08:40|177.83|175.43|177.54|175.14|177.83|175.43|177.54|175.14|0
1651669730000|2022-05-04 13:08:50|177.68|175.28|177.54|175.14|177.68|175.28|177.54|175.14|0
1651669740000|2022-05-04 13:09:00|177.68|175.28|177.54|175.14|177.68|175.28|177.4|175|0
1651669750000|2022-05-04 13:09:10|177.68|175.28|177.68|175.28|177.68|175.28|177.68|175.28|0
1651669760000|2022-05-04 13:09:20|177.76|175.36|177.83|175.43|177.83|175.43|177.76|175.36|0
1651669770000|2022-05-04 13:09:30|177.82|175.42|177.54|175.14|177.82|175.42|177.4|175|0
1651669780000|2022-05-04 13:09:40|177.4|175|177.68|175.28|177.68|175.28|177.4|175|0
1651669790000|2022-05-04 13:09:50|177.9|175.5|177.82|175.42|177.9|175.5|177.82|175.42|0
1651669800000|2022-05-04 13:10:00|177.97|175.57|178.11|175.71|178.11|175.71|177.97|175.57|0
1651669810000|2022-05-04 13:10:10|178.32|175.92|178.53|176.13|178.53|176.13|178.32|175.92|0
1651669820000|2022-05-04 13:10:20|178.6|176.2|179.38|176.98|179.38|176.98|178.6|176.2|0
1651669830000|2022-05-04 13:10:30|179.45|177.05|179.17|176.77|179.45|177.05|179.17|176.77|0
1651669840000|2022-05-04 13:10:40|179.24|176.84|179.38|176.98|179.38|176.98|179.24|176.84|0
1651669850000|2022-05-04 13:10:50|179.66|177.26|179.95|177.55|179.95|177.55|179.66|177.26|0
1651669860000|2022-05-04 13:11:00|179.52|177.12|179.38|176.98|179.52|177.12|179.38|176.98|0
1651669870000|2022-05-04 13:11:10|179.52|177.12|179.38|176.98|179.52|177.12|179.24|176.84|0
1651669880000|2022-05-04 13:11:20|179.24|176.84|179.52|177.12|179.52|177.12|179.24|176.84|0
1651669890000|2022-05-04 13:11:30|179.38|176.98|179.38|176.98|179.38|176.98|179.38|176.98|0
1651669900000|2022-05-04 13:11:40|179.24|176.84|179.38|176.98|179.38|176.98|179.24|176.84|0
1651669910000|2022-05-04 13:11:50|179.24|176.84|179.38|176.98|179.38|176.98|179.24|176.84|0
1651669930000|2022-05-04 13:12:10|179.52|177.12|179.52|177.12|179.52|177.12|179.52|177.12|0
1651669940000|2022-05-04 13:12:20|179.38|176.98|179.52|177.12|179.52|177.12|179.38|176.98|0
1651669950000|2022-05-04 13:12:30|179.45|177.05|179.38|176.98|179.52|177.12|179.38|176.98|0
1651669960000|2022-05-04 13:12:40|179.52|177.12|179.8|177.4|179.8|177.4|179.52|177.12|0
1651669970000|2022-05-04 13:12:50|180.09|177.69|180.09|177.69|180.23|177.83|180.09|177.69|0
1651669980000|2022-05-04 13:13:00|180.23|177.83|179.8|177.4|180.23|177.83|179.8|177.4|0
1651669990000|2022-05-04 13:13:10|179.73|177.33|179.8|177.4|179.8|177.4|179.73|177.33|0
1651670000000|2022-05-04 13:13:20|179.66|177.26|179.8|177.4|179.8|177.4|179.66|177.26|0
1651670010000|2022-05-04 13:13:30|179.52|177.12|179.66|177.26|179.8|177.4|179.52|177.12|0
1651670020000|2022-05-04 13:13:40|179.8|177.4|179.66|177.26|179.8|177.4|179.66|177.26|0
1651670030000|2022-05-04 13:13:50|180.08|177.68|179.94|177.54|180.08|177.68|179.94|177.54|0
1651670040000|2022-05-04 13:14:00|179.8|177.4|179.87|177.47|179.87|177.47|179.8|177.4|0
1651670050000|2022-05-04 13:14:10|179.8|177.4|179.52|177.12|179.8|177.4|179.52|177.12|0
1651670060000|2022-05-04 13:14:20|179.59|177.19|179.45|177.05|179.59|177.19|179.45|177.05|0
1651670070000|2022-05-04 13:14:30|179.52|177.12|179.52|177.12|179.52|177.12|179.52|177.12|0
1651670080000|2022-05-04 13:14:40|179.66|177.26|179.73|177.33|179.73|177.33|179.52|177.12|0
1651670090000|2022-05-04 13:14:50|179.52|177.12|179.52|177.12|179.52|177.12|179.37|176.97|0
1651670100000|2022-05-04 13:15:00|179.66|177.26|179.52|177.12|179.66|177.26|179.52|177.12|0
1651670110000|2022-05-04 13:15:10|179.51|177.11|179.37|176.97|179.51|177.11|179.37|176.97|0
1651670120000|2022-05-04 13:15:20|179.23|176.83|179.37|176.97|179.45|177.05|179.23|176.83|0
1651670130000|2022-05-04 13:15:30|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1651670140000|2022-05-04 13:15:40|179.3|176.9|179.37|176.97|179.37|176.97|179.3|176.9|0
1651670150000|2022-05-04 13:15:50|179.23|176.83|179.37|176.97|179.37|176.97|179.23|176.83|0
1651670160000|2022-05-04 13:16:00|179.23|176.83|179.37|176.97|179.37|176.97|179.23|176.83|0
1651670180000|2022-05-04 13:16:20|179.51|177.11|179.51|177.11|179.51|177.11|179.51|177.11|0
1651670190000|2022-05-04 13:16:30|179.37|176.97|179.37|176.97|179.37|176.97|179.37|176.97|0
1651670200000|2022-05-04 13:16:40|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1651670210000|2022-05-04 13:16:50|179.09|176.69|178.81|176.41|179.09|176.69|178.81|176.41|0
1651670220000|2022-05-04 13:17:00|178.8|176.4|178.8|176.4|178.8|176.4|178.8|176.4|0
1651670230000|2022-05-04 13:17:10|178.95|176.55|179.09|176.69|179.09|176.69|178.95|176.55|0
1651670250000|2022-05-04 13:17:30|178.95|176.55|178.95|176.55|178.95|176.55|178.95|176.55|0
1651670260000|2022-05-04 13:17:40|178.8|176.4|178.8|176.4|178.8|176.4|178.8|176.4|0
1651670270000|2022-05-04 13:17:50|178.95|176.55|178.8|176.4|178.95|176.55|178.8|176.4|0
1651670280000|2022-05-04 13:18:00|178.66|176.26|178.66|176.26|178.66|176.26|178.66|176.26|0
1651670290000|2022-05-04 13:18:10|178.52|176.12|178.66|176.26|178.66|176.26|178.52|176.12|0
1651670300000|2022-05-04 13:18:20|178.8|176.4|178.66|176.26|178.8|176.4|178.66|176.26|0
1651670310000|2022-05-04 13:18:30|178.8|176.4|178.8|176.4|178.8|176.4|178.8|176.4|0
1651670320000|2022-05-04 13:18:40|178.66|176.26|178.66|176.26|178.66|176.26|178.66|176.26|0
1651670330000|2022-05-04 13:18:50|178.59|176.19|178.52|176.12|178.59|176.19|178.45|176.05|0
1651670340000|2022-05-04 13:19:00|178.38|175.98|178.38|175.98|178.45|176.05|178.38|175.98|0
1651670350000|2022-05-04 13:19:10|178.45|176.05|178.52|176.12|178.52|176.12|178.38|175.98|0
1651670360000|2022-05-04 13:19:20|178.66|176.26|178.66|176.26|178.66|176.26|178.66|176.26|0
1651670370000|2022-05-04 13:19:30|178.59|176.19|178.59|176.19|178.59|176.19|178.59|176.19|0
1651670380000|2022-05-04 13:19:40|178.8|176.4|178.66|176.26|178.8|176.4|178.52|176.12|0
1651670390000|2022-05-04 13:19:50|178.73|176.33|178.8|176.4|178.8|176.4|178.73|176.33|0
1651670400000|2022-05-04 13:20:00|178.94|176.54|178.59|176.19|178.94|176.54|178.59|176.19|0
1651670410000|2022-05-04 13:20:10|178.66|176.26|178.38|175.98|178.66|176.26|178.38|175.98|0
1651670420000|2022-05-04 13:20:20|178.52|176.12|178.52|176.12|178.52|176.12|178.38|175.98|0
1651670430000|2022-05-04 13:20:30|178.38|175.98|178.24|175.84|178.38|175.98|178.24|175.84|0
1651670440000|2022-05-04 13:20:40|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1651670450000|2022-05-04 13:20:50|178.09|175.69|178.24|175.84|178.24|175.84|178.09|175.69|0
1651670460000|2022-05-04 13:21:00|178.09|175.69|178.09|175.69|178.09|175.69|178.09|175.69|0
1651670470000|2022-05-04 13:21:10|177.95|175.55|177.95|175.55|177.95|175.55|177.95|175.55|0
1651670480000|2022-05-04 13:21:20|177.81|175.41|177.95|175.55|177.95|175.55|177.81|175.41|0
1651670500000|2022-05-04 13:21:40|178.09|175.69|178.23|175.83|178.23|175.83|178.09|175.69|0
1651670510000|2022-05-04 13:21:50|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1651670520000|2022-05-04 13:22:00|178.38|175.98|178.38|175.98|178.38|175.98|178.23|175.83|0
1651670530000|2022-05-04 13:22:10|178.09|175.69|177.95|175.55|178.09|175.69|177.81|175.41|0
1651670540000|2022-05-04 13:22:20|178.09|175.69|178.23|175.83|178.23|175.83|178.09|175.69|0
1651670550000|2022-05-04 13:22:30|177.95|175.55|177.67|175.27|177.95|175.55|177.67|175.27|0
1651670560000|2022-05-04 13:22:40|177.53|175.13|177.81|175.41|177.81|175.41|177.53|175.13|0
1651670570000|2022-05-04 13:22:50|177.95|175.55|177.81|175.41|177.95|175.55|177.81|175.41|0
1651670580000|2022-05-04 13:23:00|177.95|175.55|177.95|175.55|177.95|175.55|177.95|175.55|0
1651670600000|2022-05-04 13:23:20|177.81|175.41|177.81|175.41|177.81|175.41|177.81|175.41|0
1651670610000|2022-05-04 13:23:30|177.95|175.55|177.81|175.41|177.95|175.55|177.81|175.41|0
1651670620000|2022-05-04 13:23:40|177.67|175.27|177.81|175.41|177.81|175.41|177.67|175.27|0
1651670640000|2022-05-04 13:24:00|177.67|175.27|177.67|175.27|177.67|175.27|177.67|175.27|0
1651670650000|2022-05-04 13:24:10|177.81|175.41|177.81|175.41|177.81|175.41|177.81|175.41|0
1651670660000|2022-05-04 13:24:20|177.95|175.55|177.81|175.41|177.95|175.55|177.81|175.41|0
1651670670000|2022-05-04 13:24:30|177.74|175.34|177.81|175.41|177.81|175.41|177.67|175.27|0
1651670680000|2022-05-04 13:24:40|177.88|175.48|177.88|175.48|177.88|175.48|177.88|175.48|0
1651670690000|2022-05-04 13:24:50|177.95|175.55|178.02|175.62|178.09|175.69|177.95|175.55|0
1651670700000|2022-05-04 13:25:00|177.95|175.55|177.81|175.41|177.95|175.55|177.81|175.41|0
1651670710000|2022-05-04 13:25:10|177.67|175.27|177.67|175.27|177.67|175.27|177.67|175.27|0
1651670720000|2022-05-04 13:25:20|177.81|175.41|177.39|174.99|177.81|175.41|177.39|174.99|0
1651670730000|2022-05-04 13:25:30|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1651670740000|2022-05-04 13:25:40|177.67|175.27|177.6|175.2|177.67|175.27|177.53|175.13|0
1651670750000|2022-05-04 13:25:50|177.53|175.13|177.38|174.98|177.53|175.13|177.38|174.98|0
1651670760000|2022-05-04 13:26:00|177.24|174.84|177.38|174.98|177.38|174.98|177.24|174.84|0
1651670770000|2022-05-04 13:26:10|177.24|174.84|177.53|175.13|177.53|175.13|177.24|174.84|0
1651670790000|2022-05-04 13:26:30|177.52|175.12|177.52|175.12|177.52|175.12|177.46|175.06|0
1651670800000|2022-05-04 13:26:40|177.6|175.2|177.52|175.12|177.6|175.2|177.52|175.12|0
1651670810000|2022-05-04 13:26:50|177.67|175.27|177.67|175.27|177.67|175.27|177.67|175.27|0
1651670820000|2022-05-04 13:27:00|177.52|175.12|177.67|175.27|177.67|175.27|177.52|175.12|0
1651670830000|2022-05-04 13:27:10|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1651670850000|2022-05-04 13:27:30|177.24|174.84|177.38|174.98|177.38|174.98|177.24|174.84|0
1651670860000|2022-05-04 13:27:40|177.52|175.12|177.52|175.12|177.52|175.12|177.52|175.12|0
1651670880000|2022-05-04 13:28:00|177.66|175.26|178.09|175.69|178.09|175.69|177.66|175.26|0
1651670900000|2022-05-04 13:28:20|177.95|175.55|177.95|175.55|177.95|175.55|177.8|175.4|0
1651670910000|2022-05-04 13:28:30|177.8|175.4|177.95|175.55|177.95|175.55|177.8|175.4|0
1651670920000|2022-05-04 13:28:40|178.09|175.69|177.8|175.4|178.09|175.69|177.8|175.4|0
1651670930000|2022-05-04 13:28:50|178.09|175.69|179.22|176.82|179.22|176.82|178.09|175.69|0
1651670940000|2022-05-04 13:29:00|179.29|176.89|178.93|176.53|179.29|176.89|178.93|176.53|0
1651670950000|2022-05-04 13:29:10|179.08|176.68|179.07|176.67|179.08|176.68|179.07|176.67|0
1651670960000|2022-05-04 13:29:20|179.22|176.82|179.07|176.67|179.22|176.82|179.07|176.67|0
1651670970000|2022-05-04 13:29:30|178.93|176.53|179.01|176.61|179.01|176.61|178.93|176.53|0
1651670980000|2022-05-04 13:29:40|178.93|176.53|179.07|176.67|179.07|176.67|178.93|176.53|0
1651670990000|2022-05-04 13:29:50|179.22|176.82|179.78|177.38|179.78|177.38|179.22|176.82|0
1651671000000|2022-05-04 13:30:00|179.64|177.24|179.5|177.1|179.78|177.38|179.5|177.1|0
1651671010000|2022-05-04 13:30:10|180.07|177.67|180.35|177.95|180.35|177.95|180.07|177.67|0
1651671020000|2022-05-04 13:30:20|179.78|177.38|180.49|178.09|180.49|178.09|179.78|177.38|0
1651671030000|2022-05-04 13:30:30|180.64|178.24|181.63|179.23|181.63|179.23|180.64|178.24|0
1651671040000|2022-05-04 13:30:40|181.35|178.95|181.56|179.16|181.56|179.16|180.63|178.23|0
1651671050000|2022-05-04 13:30:50|180.63|178.23|180.78|178.38|181.06|178.66|180.63|178.23|0
1651671060000|2022-05-04 13:31:00|181.06|178.66|181.2|178.8|181.35|178.95|180.92|178.52|0
1651671070000|2022-05-04 13:31:10|181.92|179.52|181.92|179.52|181.92|179.52|181.78|179.38|0
1651671080000|2022-05-04 13:31:20|181.78|179.38|181.92|179.52|182.2|179.8|181.78|179.38|0
1651671090000|2022-05-04 13:31:30|181.63|179.23|181.63|179.23|181.78|179.38|181.63|179.23|0
1651671100000|2022-05-04 13:31:40|181.06|178.66|181.92|179.52|181.92|179.52|181.06|178.66|0
1651671110000|2022-05-04 13:31:50|181.63|179.23|181.49|179.09|181.92|179.52|181.49|179.09|0
1651671120000|2022-05-04 13:32:00|181.71|179.31|181.77|179.37|181.77|179.37|181.35|178.95|0
1651671130000|2022-05-04 13:32:10|182.06|179.66|181.56|179.16|182.06|179.66|181.49|179.09|0
1651671140000|2022-05-04 13:32:20|181.92|179.52|182.35|179.95|182.35|179.95|181.06|178.66|0
1651671150000|2022-05-04 13:32:30|182.2|179.8|182.2|179.8|182.2|179.8|182.2|179.8|0
1651671160000|2022-05-04 13:32:40|182.49|180.09|182.35|179.95|182.78|180.38|182.35|179.95|0
1651671170000|2022-05-04 13:32:50|182.49|180.09|182.35|179.95|182.49|180.09|182.06|179.66|0
1651671180000|2022-05-04 13:33:00|182.63|180.23|182.92|180.52|183.06|180.66|182.63|180.23|0
1651671190000|2022-05-04 13:33:10|183.21|180.81|183.06|180.66|183.21|180.81|183.06|180.66|0
1651671200000|2022-05-04 13:33:20|182.78|180.38|182.92|180.52|182.92|180.52|182.49|180.09|0
1651671210000|2022-05-04 13:33:30|183.21|180.81|183.92|181.52|183.92|181.52|183.21|180.81|0
1651671220000|2022-05-04 13:33:40|184.36|181.96|183.92|181.52|184.5|182.1|183.64|181.24|0
1651671230000|2022-05-04 13:33:50|184.07|181.67|183.35|180.95|184.07|181.67|183.35|180.95|0
1651671240000|2022-05-04 13:34:00|182.34|179.94|184.36|181.96|184.36|181.96|182.34|179.94|0
1651671250000|2022-05-04 13:34:10|183.92|181.52|183.49|181.09|183.92|181.52|183.49|181.09|0
1651671260000|2022-05-04 13:34:20|182.77|180.37|183.49|181.09|183.64|181.24|182.77|180.37|0
1651671270000|2022-05-04 13:34:30|183.06|180.66|183.64|181.24|183.64|181.24|183.06|180.66|0
1651671280000|2022-05-04 13:34:40|184.21|181.81|184.21|181.81|184.36|181.96|184.21|181.81|0
1651671290000|2022-05-04 13:34:50|184.07|181.67|183.92|181.52|184.07|181.67|183.78|181.38|0
1651671300000|2022-05-04 13:35:00|184.64|182.24|183.78|181.38|184.64|182.24|183.49|181.09|0
1651671310000|2022-05-04 13:35:10|183.64|181.24|184.07|181.67|184.07|181.67|183.49|181.09|0
1651671320000|2022-05-04 13:35:20|183.63|181.23|183.35|180.95|183.92|181.52|183.35|180.95|0
1651671330000|2022-05-04 13:35:30|183.63|181.23|182.49|180.09|183.63|181.23|182.2|179.8|0
1651671340000|2022-05-04 13:35:40|182.34|179.94|183.63|181.23|183.63|181.23|182.06|179.66|0
1651671350000|2022-05-04 13:35:50|183.49|181.09|183.63|181.23|183.78|181.38|183.49|181.09|0
1651671360000|2022-05-04 13:36:00|183.35|180.95|181.91|179.51|183.35|180.95|181.91|179.51|0
1651671370000|2022-05-04 13:36:10|182.34|179.94|181.77|179.37|182.34|179.94|181.77|179.37|0
1651671380000|2022-05-04 13:36:20|181.7|179.3|182.49|180.09|182.49|180.09|181.56|179.16|0
1651671390000|2022-05-04 13:36:30|182.77|180.37|182.63|180.23|182.77|180.37|182.49|180.09|0
1651671400000|2022-05-04 13:36:40|182.06|179.66|182.92|180.52|182.92|180.52|182.06|179.66|0
1651671410000|2022-05-04 13:36:50|182.63|180.23|182.34|179.94|182.77|180.37|182.34|179.94|0
1651671420000|2022-05-04 13:37:00|182.48|180.08|182.2|179.8|182.77|180.37|182.2|179.8|0
1651671430000|2022-05-04 13:37:10|181.91|179.51|183.35|180.95|183.35|180.95|181.91|179.51|0
1651671440000|2022-05-04 13:37:20|183.49|181.09|183.63|181.23|183.63|181.23|183.35|180.95|0
1651671450000|2022-05-04 13:37:30|183.35|180.95|183.06|180.66|183.63|181.23|183.06|180.66|0
1651671460000|2022-05-04 13:37:40|182.77|180.37|183.49|181.09|183.49|181.09|182.77|180.37|0
1651671470000|2022-05-04 13:37:50|183.78|181.38|183.34|180.94|183.78|181.38|183.34|180.94|0
1651671480000|2022-05-04 13:38:00|183.63|181.23|183.42|181.02|183.92|181.52|183.42|181.02|0
1651671490000|2022-05-04 13:38:10|183.63|181.23|182.63|180.23|183.63|181.23|182.63|180.23|0
1651671500000|2022-05-04 13:38:20|182.34|179.94|182.34|179.94|182.63|180.23|182.2|179.8|0
1651671510000|2022-05-04 13:38:30|182.2|179.8|182.2|179.8|182.34|179.94|182.2|179.8|0
1651671520000|2022-05-04 13:38:40|182.48|180.08|182.05|179.65|182.48|180.08|182.05|179.65|0
1651671530000|2022-05-04 13:38:50|182.48|180.08|182.34|179.94|182.48|180.08|182.2|179.8|0
1651671540000|2022-05-04 13:39:00|181.98|179.58|181.48|179.08|182.2|179.8|181.48|179.08|0
1651671550000|2022-05-04 13:39:10|181.62|179.22|182.63|180.23|182.63|180.23|181.62|179.22|0
1651671560000|2022-05-04 13:39:20|182.7|180.3|183.06|180.66|183.34|180.94|182.7|180.3|0
1651671570000|2022-05-04 13:39:30|182.84|180.44|183.49|181.09|183.49|181.09|182.77|180.37|0
1651671580000|2022-05-04 13:39:40|183.06|180.66|183.34|180.94|183.49|181.09|183.06|180.66|0
1651671590000|2022-05-04 13:39:50|183.2|180.8|183.2|180.8|183.2|180.8|182.77|180.37|0
1651671600000|2022-05-04 13:40:00|183.49|181.09|183.77|181.37|183.92|181.52|183.49|181.09|0
1651671610000|2022-05-04 13:40:10|183.49|181.09|183.63|181.23|183.77|181.37|183.49|181.09|0
1651671620000|2022-05-04 13:40:20|183.34|180.94|182.77|180.37|183.63|181.23|182.77|180.37|0
1651671630000|2022-05-04 13:40:30|182.91|180.51|180.48|178.08|182.91|180.51|180.48|178.08|0
1651671640000|2022-05-04 13:40:40|180.34|177.94|181.34|178.94|181.34|178.94|180.34|177.94|0
1651671650000|2022-05-04 13:40:50|181.41|179.01|181.34|178.94|181.41|179.01|181.05|178.65|0
1651671660000|2022-05-04 13:41:00|180.77|178.37|180.05|177.65|180.91|178.51|180.05|177.65|0
1651671670000|2022-05-04 13:41:10|181.05|178.65|180.77|178.37|181.05|178.65|180.41|178.01|0
1651671680000|2022-05-04 13:41:20|181.05|178.65|181.91|179.51|182.05|179.65|181.05|178.65|0
1651671690000|2022-05-04 13:41:30|181.62|179.22|181.48|179.08|181.76|179.36|181.48|179.08|0
1651671700000|2022-05-04 13:41:40|181.05|178.65|181.91|179.51|181.91|179.51|181.05|178.65|0
1651671710000|2022-05-04 13:41:50|181.76|179.36|182.19|179.79|182.34|179.94|181.76|179.36|0
1651671720000|2022-05-04 13:42:00|182.05|179.65|182.48|180.08|182.48|180.08|182.05|179.65|0
1651671730000|2022-05-04 13:42:10|182.12|179.72|181.91|179.51|182.12|179.72|181.91|179.51|0
1651671740000|2022-05-04 13:42:20|182.05|179.65|182.48|180.08|182.62|180.22|182.05|179.65|0
1651671750000|2022-05-04 13:42:30|182.34|179.94|182.77|180.37|182.98|180.58|182.34|179.94|0
1651671760000|2022-05-04 13:42:40|182.62|180.22|182.12|179.72|182.62|180.22|182.12|179.72|0
1651671770000|2022-05-04 13:42:50|181.84|179.44|182.05|179.65|182.05|179.65|181.84|179.44|0
1651671780000|2022-05-04 13:43:00|182.19|179.79|182.62|180.22|182.62|180.22|181.98|179.58|0
1651671790000|2022-05-04 13:43:10|182.19|179.79|181.62|179.22|182.19|179.79|181.62|179.22|0
1651671800000|2022-05-04 13:43:20|180.76|178.36|180.62|178.22|180.76|178.36|179.91|177.51|0
1651671810000|2022-05-04 13:43:30|180.34|177.94|180.48|178.08|181.05|178.65|180.34|177.94|0
1651671820000|2022-05-04 13:43:40|181.19|178.79|181.76|179.36|182.05|179.65|181.19|178.79|0
1651671830000|2022-05-04 13:43:50|181.62|179.22|182.62|180.22|182.62|180.22|181.62|179.22|0
1651671840000|2022-05-04 13:44:00|182.33|179.93|182.33|179.93|182.62|180.22|182.33|179.93|0
1651671850000|2022-05-04 13:44:10|182.62|180.22|181.05|178.65|182.62|180.22|181.05|178.65|0
1651671860000|2022-05-04 13:44:20|180.76|178.36|180.91|178.51|180.98|178.58|180.62|178.22|0
1651671870000|2022-05-04 13:44:30|180.76|178.36|181.19|178.79|181.19|178.79|180.76|178.36|0
1651671880000|2022-05-04 13:44:40|180.76|178.36|180.9|178.5|180.9|178.5|180.76|178.36|0
1651671890000|2022-05-04 13:44:50|181.12|178.72|180.76|178.36|181.33|178.93|180.76|178.36|0
1651671900000|2022-05-04 13:45:00|179.77|177.37|178.77|176.37|180.05|177.65|178.77|176.37|0
1651671910000|2022-05-04 13:45:10|179.34|176.94|179.56|177.16|179.62|177.22|179.34|176.94|0
1651671920000|2022-05-04 13:45:20|179.34|176.94|179.34|176.94|179.34|176.94|178.57|176.17|0
1651671930000|2022-05-04 13:45:30|179.62|177.22|179.2|176.8|179.77|177.37|179.2|176.8|0
1651671940000|2022-05-04 13:45:40|179.56|177.16|179.48|177.08|179.56|177.16|179.41|177.01|0
1651671950000|2022-05-04 13:45:50|179.2|176.8|178.49|176.09|179.2|176.8|178.49|176.09|0
1651671960000|2022-05-04 13:46:00|178.35|175.95|179.48|177.08|179.48|177.08|178.35|175.95|0
1651671970000|2022-05-04 13:46:10|179.56|177.16|178.85|176.45|179.56|177.16|178.85|176.45|0
1651671980000|2022-05-04 13:46:20|178.92|176.52|178.92|176.52|179.2|176.8|178.92|176.52|0
1651671990000|2022-05-04 13:46:30|178.91|176.51|178.99|176.59|178.99|176.59|178.77|176.37|0
1651672000000|2022-05-04 13:46:40|179.48|177.08|179.62|177.22|179.98|177.58|179.48|177.08|0
1651672010000|2022-05-04 13:46:50|179.48|177.08|180.19|177.79|180.19|177.79|179.48|177.08|0
1651672020000|2022-05-04 13:47:00|180.76|178.36|179.41|177.01|180.76|178.36|179.41|177.01|0
1651672030000|2022-05-04 13:47:10|178.91|176.51|180.19|177.79|180.33|177.93|178.91|176.51|0
1651672040000|2022-05-04 13:47:20|180.05|177.65|180.33|177.93|180.33|177.93|179.76|177.36|0
1651672050000|2022-05-04 13:47:30|180.05|177.65|180.76|178.36|181.04|178.64|180.05|177.65|0
1651672060000|2022-05-04 13:47:40|180.9|178.5|180.9|178.5|181.19|178.79|180.9|178.5|0
1651672070000|2022-05-04 13:47:50|180.76|178.36|181.33|178.93|181.33|178.93|180.76|178.36|0
1651672080000|2022-05-04 13:48:00|180.83|178.43|180.47|178.07|180.9|178.5|180.47|178.07|0
1651672090000|2022-05-04 13:48:10|180.76|178.36|180.76|178.36|180.9|178.5|180.62|178.22|0
1651672100000|2022-05-04 13:48:20|180.47|178.07|179.76|177.36|180.47|178.07|179.76|177.36|0
1651672110000|2022-05-04 13:48:30|179.62|177.22|179.48|177.08|179.76|177.36|179.34|176.94|0
1651672120000|2022-05-04 13:48:40|180.05|177.65|179.9|177.5|180.05|177.65|179.9|177.5|0
1651672130000|2022-05-04 13:48:50|179.62|177.22|179.62|177.22|179.62|177.22|179.62|177.22|0
1651672140000|2022-05-04 13:49:00|179.48|177.08|178.77|176.37|179.48|177.08|178.7|176.3|0
1651672150000|2022-05-04 13:49:10|178.91|176.51|178.35|175.95|178.91|176.51|178.21|175.81|0
1651672160000|2022-05-04 13:49:20|178.42|176.02|177.78|175.38|178.42|176.02|177.78|175.38|0
1651672170000|2022-05-04 13:49:30|177.64|175.24|178.06|175.66|178.06|175.66|177.64|175.24|0
1651672180000|2022-05-04 13:49:40|178.2|175.8|178.2|175.8|178.2|175.8|178.2|175.8|0
1651672190000|2022-05-04 13:49:50|178.06|175.66|178.49|176.09|178.49|176.09|178.06|175.66|0
1651672200000|2022-05-04 13:50:00|178.63|176.23|178.77|176.37|178.77|176.37|178.63|176.23|0
1651672210000|2022-05-04 13:50:10|178.63|176.23|179.48|177.08|179.48|177.08|178.63|176.23|0
1651672220000|2022-05-04 13:50:20|179.62|177.22|180.19|177.79|180.19|177.79|179.62|177.22|0
1651672230000|2022-05-04 13:50:30|179.62|177.22|180.33|177.93|180.33|177.93|179.27|176.87|0
1651672240000|2022-05-04 13:50:40|180.19|177.79|180.33|177.93|180.33|177.93|180.19|177.79|0
1651672250000|2022-05-04 13:50:50|180.04|177.64|180.47|178.07|180.47|178.07|180.04|177.64|0
1651672260000|2022-05-04 13:51:00|180.54|178.14|180.33|177.93|180.61|178.21|180.33|177.93|0
1651672270000|2022-05-04 13:51:10|179.55|177.15|179.19|176.79|179.55|177.15|178.91|176.51|0
1651672280000|2022-05-04 13:51:20|179.76|177.36|180.61|178.21|180.61|178.21|179.76|177.36|0
1651672290000|2022-05-04 13:51:30|180.9|178.5|180.21|177.81|180.9|178.5|180.21|177.81|0
1651672300000|2022-05-04 13:51:40|179.93|177.53|179.08|176.68|180.07|177.67|179.08|176.68|0
1651672310000|2022-05-04 13:51:50|179.01|176.61|179.36|176.96|179.36|176.96|178.79|176.39|0
1651672320000|2022-05-04 13:52:00|179.5|177.1|179.36|176.96|179.5|177.1|179.22|176.82|0
1651672330000|2022-05-04 13:52:10|179.15|176.75|179.01|176.61|179.15|176.75|179.01|176.61|0
1651672340000|2022-05-04 13:52:20|178.93|176.53|178.5|176.1|179.22|176.82|178.5|176.1|0
1651672350000|2022-05-04 13:52:30|178.36|175.96|178.22|175.82|178.36|175.96|178.08|175.68|0
1651672360000|2022-05-04 13:52:40|178.08|175.68|178.22|175.82|178.22|175.82|177.94|175.54|0
1651672370000|2022-05-04 13:52:50|178.36|175.96|178.86|176.46|178.93|176.53|178.36|175.96|0
1651672380000|2022-05-04 13:53:00|179.07|176.67|178.79|176.39|179.07|176.67|178.72|176.32|0
1651672390000|2022-05-04 13:53:10|178.65|176.25|178.93|176.53|178.93|176.53|178.65|176.25|0
1651672400000|2022-05-04 13:53:20|178.79|176.39|178.08|175.68|178.79|176.39|178.08|175.68|0
1651672410000|2022-05-04 13:53:30|177.93|175.53|177.65|175.25|177.93|175.53|177.65|175.25|0
1651672420000|2022-05-04 13:53:40|177.08|174.68|177.37|174.97|177.37|174.97|177.08|174.68|0
1651672430000|2022-05-04 13:53:50|178.08|175.68|178.5|176.1|178.5|176.1|178.08|175.68|0
1651672440000|2022-05-04 13:54:00|178.93|176.53|180.36|177.96|180.36|177.96|178.93|176.53|0
1651672450000|2022-05-04 13:54:10|180.65|178.25|180.65|178.25|181.37|178.97|180.65|178.25|0
1651672460000|2022-05-04 13:54:20|180.36|177.96|181.58|179.18|181.58|179.18|180.36|177.96|0
1651672470000|2022-05-04 13:54:30|181.65|179.25|181.37|178.97|181.65|179.25|181.37|178.97|0
1651672480000|2022-05-04 13:54:40|181.22|178.82|181.22|178.82|181.22|178.82|180.79|178.39|0
1651672490000|2022-05-04 13:54:50|181.51|179.11|181.51|179.11|181.51|179.11|181.37|178.97|0
1651672500000|2022-05-04 13:55:00|181.65|179.25|181.22|178.82|181.73|179.33|181.22|178.82|0
1651672510000|2022-05-04 13:55:10|180.5|178.1|180.65|178.25|180.93|178.53|180.5|178.1|0
1651672520000|2022-05-04 13:55:20|180.79|178.39|180.79|178.39|181.22|178.82|180.79|178.39|0
1651672530000|2022-05-04 13:55:30|180.36|177.96|180.5|178.1|180.5|178.1|180.36|177.96|0
1651672540000|2022-05-04 13:55:40|180.79|178.39|179.93|177.53|180.79|178.39|179.93|177.53|0
1651672550000|2022-05-04 13:55:50|180.22|177.82|180.79|178.39|180.79|178.39|180.07|177.67|0
1651672560000|2022-05-04 13:56:00|180.93|178.53|181.08|178.68|181.08|178.68|180.79|178.39|0
1651672570000|2022-05-04 13:56:10|180.79|178.39|180.65|178.25|181.08|178.68|180.65|178.25|0
1651672580000|2022-05-04 13:56:20|180.36|177.96|180.22|177.82|180.5|178.1|180.22|177.82|0
1651672590000|2022-05-04 13:56:30|180.5|178.1|180.79|178.39|180.79|178.39|180.5|178.1|0
1651672600000|2022-05-04 13:56:40|180.65|178.25|180.65|178.25|181.22|178.82|180.65|178.25|0
1651672610000|2022-05-04 13:56:50|180.93|178.53|181.94|179.54|181.94|179.54|180.93|178.53|0
1651672620000|2022-05-04 13:57:00|181.22|178.82|181.65|179.25|181.65|179.25|181.22|178.82|0
1651672630000|2022-05-04 13:57:10|181.51|179.11|180.64|178.24|181.51|179.11|180.64|178.24|0
1651672640000|2022-05-04 13:57:20|180.79|178.39|181.36|178.96|181.36|178.96|180.79|178.39|0
1651672650000|2022-05-04 13:57:30|181.58|179.18|182.08|179.68|182.08|179.68|181.58|179.18|0
1651672660000|2022-05-04 13:57:40|182.01|179.61|182.66|180.26|182.66|180.26|182.01|179.61|0
1651672670000|2022-05-04 13:57:50|182.81|180.41|183.02|180.62|183.09|180.69|182.81|180.41|0
1651672680000|2022-05-04 13:58:00|183.38|180.98|182.95|180.55|183.53|181.13|182.95|180.55|0
1651672690000|2022-05-04 13:58:10|182.66|180.26|183.38|180.98|183.38|180.98|182.66|180.26|0
1651672700000|2022-05-04 13:58:20|183.17|180.77|183.24|180.84|183.38|180.98|183.17|180.77|0
1651672710000|2022-05-04 13:58:30|183.53|181.13|183.38|180.98|183.53|181.13|183.38|180.98|0
1651672720000|2022-05-04 13:58:40|183.53|181.13|183.38|180.98|183.53|181.13|183.38|180.98|0
1651672730000|2022-05-04 13:58:50|183.53|181.13|183.09|180.69|183.53|181.13|183.09|180.69|0
1651672740000|2022-05-04 13:59:00|182.8|180.4|182.95|180.55|182.95|180.55|182.8|180.4|0
1651672750000|2022-05-04 13:59:10|183.24|180.84|183.02|180.62|183.31|180.91|183.02|180.62|0
1651672760000|2022-05-04 13:59:20|183.38|180.98|183.53|181.13|183.53|181.13|183.38|180.98|0
1651672770000|2022-05-04 13:59:30|183.24|180.84|183.67|181.27|183.67|181.27|183.24|180.84|0
1651672780000|2022-05-04 13:59:40|183.53|181.13|183.67|181.27|183.67|181.27|183.53|181.13|0
1651672790000|2022-05-04 13:59:50|183.82|181.42|183.82|181.42|183.82|181.42|183.75|181.35|0
1651672800000|2022-05-04 14:00:00|184.62|182.22|183.88|181.48|184.62|182.22|183.6|181.2|0
1651672810000|2022-05-04 14:00:10|183.66|181.26|185.11|182.71|185.11|182.71|183.66|181.26|0
1651672820000|2022-05-04 14:00:20|183.89|181.49|184.03|181.63|184.03|181.63|183.89|181.49|0
1651672830000|2022-05-04 14:00:30|184.26|181.86|184.03|181.63|184.26|181.86|183.74|181.34|0
1651672840000|2022-05-04 14:00:40|185.33|182.93|186.2|183.8|186.2|183.8|185.33|182.93|0
1651672850000|2022-05-04 14:00:50|187.06|184.66|187.21|184.81|187.21|184.81|187.06|184.66|0
1651672860000|2022-05-04 14:01:00|187.35|184.95|187.21|184.81|187.35|184.95|187.21|184.81|0
1651672870000|2022-05-04 14:01:10|186.77|184.37|185.75|183.35|186.77|184.37|185.45|183.05|0
1651672880000|2022-05-04 14:01:20|186.47|184.07|186.62|184.22|186.62|184.22|186.47|184.07|0
1651672890000|2022-05-04 14:01:30|186.77|184.37|187.35|184.95|187.5|185.1|186.77|184.37|0
1651672900000|2022-05-04 14:01:40|187.2|184.8|188.08|185.68|188.08|185.68|187.2|184.8|0
1651672910000|2022-05-04 14:01:50|187.64|185.24|187.06|184.66|187.64|185.24|187.06|184.66|0
1651672920000|2022-05-04 14:02:00|187.35|184.95|185.89|183.49|187.35|184.95|185.89|183.49|0
1651672930000|2022-05-04 14:02:10|186.04|183.64|185.45|183.05|186.04|183.64|185.45|183.05|0
1651672940000|2022-05-04 14:02:20|186.04|183.64|185.74|183.34|186.04|183.64|185.74|183.34|0
1651672950000|2022-05-04 14:02:30|185.31|182.91|185.89|183.49|185.89|183.49|185.31|182.91|0
1651672960000|2022-05-04 14:02:40|185.38|182.98|185.31|182.91|185.45|183.05|185.31|182.91|0
1651672970000|2022-05-04 14:02:50|185.45|183.05|185.02|182.62|185.45|183.05|185.02|182.62|0
1651672980000|2022-05-04 14:03:00|185.16|182.76|185.6|183.2|185.74|183.34|185.16|182.76|0
1651672990000|2022-05-04 14:03:10|185.74|183.34|186.18|183.78|186.18|183.78|185.74|183.34|0
1651673000000|2022-05-04 14:03:20|186.62|184.22|186.62|184.22|186.62|184.22|186.18|183.78|0
1651673010000|2022-05-04 14:03:30|186.03|183.63|186.47|184.07|186.62|184.22|186.03|183.63|0
1651673020000|2022-05-04 14:03:40|187.06|184.66|186.03|183.63|187.06|184.66|186.03|183.63|0
1651673030000|2022-05-04 14:03:50|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1651673040000|2022-05-04 14:04:00|186.18|183.78|186.18|183.78|186.18|183.78|186.03|183.63|0
1651673050000|2022-05-04 14:04:10|186.33|183.93|186.33|183.93|186.33|183.93|186.18|183.78|0
1651673060000|2022-05-04 14:04:20|186.55|184.15|186.62|184.22|186.62|184.22|186.55|184.15|0
1651673070000|2022-05-04 14:04:30|186.76|184.36|186.47|184.07|186.76|184.36|186.32|183.92|0
1651673080000|2022-05-04 14:04:40|186.18|183.78|186.62|184.22|186.62|184.22|185.74|183.34|0
1651673090000|2022-05-04 14:04:50|186.91|184.51|186.91|184.51|187.06|184.66|186.91|184.51|0
1651673100000|2022-05-04 14:05:00|187.35|184.95|187.05|184.65|187.35|184.95|186.62|184.22|0
1651673110000|2022-05-04 14:05:10|187.35|184.95|187.49|185.09|187.64|185.24|187.35|184.95|0
1651673120000|2022-05-04 14:05:20|187.57|185.17|187.05|184.65|187.57|185.17|186.91|184.51|0
1651673130000|2022-05-04 14:05:30|186.91|184.51|187.28|184.88|187.35|184.95|186.91|184.51|0
1651673140000|2022-05-04 14:05:40|187.35|184.95|187.79|185.39|187.79|185.39|187.2|184.8|0
1651673150000|2022-05-04 14:05:50|187.93|185.53|188.23|185.83|188.23|185.83|187.79|185.39|0
1651673160000|2022-05-04 14:06:00|189.26|186.86|189.11|186.71|189.55|187.15|188.96|186.56|0
1651673170000|2022-05-04 14:06:10|188.96|186.56|188.37|185.97|189.11|186.71|188.37|185.97|0
1651673180000|2022-05-04 14:06:20|188.74|186.34|189.11|186.71|189.11|186.71|188.74|186.34|0
1651673190000|2022-05-04 14:06:30|188.96|186.56|189.4|187|189.55|187.15|188.96|186.56|0
1651673200000|2022-05-04 14:06:40|189.55|187.15|189.99|187.59|189.99|187.59|189.55|187.15|0
1651673210000|2022-05-04 14:06:50|189.85|187.45|189.77|187.37|189.85|187.45|189.77|187.37|0
1651673220000|2022-05-04 14:07:00|189.55|187.15|189.7|187.3|189.84|187.44|189.55|187.15|0
1651673230000|2022-05-04 14:07:10|189.4|187|189.4|187|189.4|187|189.4|187|0
1651673240000|2022-05-04 14:07:20|189.55|187.15|189.4|187|189.55|187.15|189.4|187|0
1651673250000|2022-05-04 14:07:30|189.25|186.85|189.84|187.44|189.84|187.44|189.25|186.85|0
1651673260000|2022-05-04 14:07:40|189.7|187.3|189.11|186.71|189.7|187.3|189.11|186.71|0
1651673270000|2022-05-04 14:07:50|189.25|186.85|189.25|186.85|189.4|187|189.25|186.85|0
1651673280000|2022-05-04 14:08:00|189.7|187.3|189.25|186.85|189.7|187.3|188.96|186.56|0
1651673290000|2022-05-04 14:08:10|189.11|186.71|189.55|187.15|189.55|187.15|189.11|186.71|0
1651673300000|2022-05-04 14:08:20|189.7|187.3|189.84|187.44|189.84|187.44|189.7|187.3|0
1651673310000|2022-05-04 14:08:30|189.99|187.59|189.99|187.59|190.14|187.74|189.84|187.44|0
1651673320000|2022-05-04 14:08:40|189.7|187.3|189.11|186.71|189.7|187.3|189.11|186.71|0
1651673330000|2022-05-04 14:08:50|188.81|186.41|188.66|186.26|188.81|186.41|188.66|186.26|0
1651673340000|2022-05-04 14:09:00|188.81|186.41|188.37|185.97|188.96|186.56|188.37|185.97|0
1651673350000|2022-05-04 14:09:10|188.66|186.26|188.22|185.82|188.66|186.26|188.22|185.82|0
1651673360000|2022-05-04 14:09:20|188.52|186.12|188.66|186.26|188.66|186.26|188.37|185.97|0
1651673370000|2022-05-04 14:09:30|188.52|186.12|188.52|186.12|188.66|186.26|188.37|185.97|0
1651673380000|2022-05-04 14:09:40|188.66|186.26|189.69|187.29|189.69|187.29|188.66|186.26|0
1651673390000|2022-05-04 14:09:50|189.55|187.15|188.96|186.56|189.55|187.15|188.96|186.56|0
1651673400000|2022-05-04 14:10:00|189.1|186.7|190.14|187.74|190.14|187.74|189.1|186.7|0
1651673410000|2022-05-04 14:10:10|189.25|186.85|188.81|186.41|189.25|186.85|188.81|186.41|0
1651673420000|2022-05-04 14:10:20|188.37|185.97|188.37|185.97|188.37|185.97|188.07|185.67|0
1651673430000|2022-05-04 14:10:30|188.22|185.82|187.78|185.38|188.37|185.97|187.78|185.38|0
1651673440000|2022-05-04 14:10:40|187.93|185.53|188|185.6|188|185.6|187.93|185.53|0
1651673450000|2022-05-04 14:10:50|187.78|185.38|187.49|185.09|187.78|185.38|187.34|184.94|0
1651673460000|2022-05-04 14:11:00|187.63|185.23|187.34|184.94|187.63|185.23|187.34|184.94|0
1651673470000|2022-05-04 14:11:10|187.42|185.02|187.63|185.23|187.63|185.23|187.42|185.02|0
1651673480000|2022-05-04 14:11:20|187.34|184.94|187.63|185.23|187.63|185.23|187.34|184.94|0
1651673490000|2022-05-04 14:11:30|187.19|184.79|187.05|184.65|187.19|184.79|186.9|184.5|0
1651673500000|2022-05-04 14:11:40|186.76|184.36|186.46|184.06|186.76|184.36|186.46|184.06|0
1651673510000|2022-05-04 14:11:50|186.83|184.43|187.19|184.79|187.19|184.79|186.83|184.43|0
1651673520000|2022-05-04 14:12:00|187.34|184.94|187.05|184.65|187.34|184.94|187.05|184.65|0
1651673530000|2022-05-04 14:12:10|187.19|184.79|187.93|185.53|187.93|185.53|187.19|184.79|0
1651673540000|2022-05-04 14:12:20|188.07|185.67|187.78|185.38|188.07|185.67|187.78|185.38|0
1651673550000|2022-05-04 14:12:30|187.63|185.23|188.07|185.67|188.07|185.67|187.63|185.23|0
1651673560000|2022-05-04 14:12:40|188.22|185.82|188.51|186.11|188.51|186.11|188.22|185.82|0
1651673570000|2022-05-04 14:12:50|188.81|186.41|188.51|186.11|188.81|186.41|188.51|186.11|0
1651673580000|2022-05-04 14:13:00|188.37|185.97|188.22|185.82|188.37|185.97|187.93|185.53|0
1651673590000|2022-05-04 14:13:10|188.37|185.97|187.56|185.16|188.37|185.97|187.49|185.09|0
1651673600000|2022-05-04 14:13:20|187.78|185.38|187.49|185.09|187.78|185.38|187.49|185.09|0
1651673610000|2022-05-04 14:13:30|188.07|185.67|188.07|185.67|188.22|185.82|188.07|185.67|0
1651673620000|2022-05-04 14:13:40|187.92|185.52|188.29|185.89|188.51|186.11|187.92|185.52|0
1651673630000|2022-05-04 14:13:50|188.22|185.82|188.36|185.96|188.37|185.97|188.22|185.82|0
1651673640000|2022-05-04 14:14:00|188.66|186.26|188.95|186.55|188.95|186.55|188.66|186.26|0
1651673650000|2022-05-04 14:14:10|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1651673660000|2022-05-04 14:14:20|188.66|186.26|188.95|186.55|188.95|186.55|188.66|186.26|0
1651673670000|2022-05-04 14:14:30|188.51|186.11|189.84|187.44|189.84|187.44|188.51|186.11|0
1651673680000|2022-05-04 14:14:40|190.72|188.32|190.87|188.47|190.95|188.55|190.72|188.32|0
1651673690000|2022-05-04 14:14:50|191.02|188.62|191.02|188.62|191.02|188.62|190.87|188.47|0
1651673700000|2022-05-04 14:15:00|191.91|189.51|192.51|190.11|192.51|190.11|191.91|189.51|0
1651673710000|2022-05-04 14:15:10|192.21|189.81|192.51|190.11|192.51|190.11|192.06|189.66|0
1651673720000|2022-05-04 14:15:20|193.25|190.85|193.55|191.15|193.55|191.15|193.1|190.7|0
1651673730000|2022-05-04 14:15:30|193.7|191.3|193.55|191.15|193.7|191.3|193.55|191.15|0
1651673740000|2022-05-04 14:15:40|193.7|191.3|192.8|190.4|193.7|191.3|192.8|190.4|0
1651673750000|2022-05-04 14:15:50|192.21|189.81|192.5|190.1|192.5|190.1|192.06|189.66|0
1651673760000|2022-05-04 14:16:00|192.8|190.4|192.8|190.4|192.8|190.4|192.36|189.96|0
1651673770000|2022-05-04 14:16:10|192.95|190.55|192.95|190.55|192.95|190.55|192.8|190.4|0
1651673780000|2022-05-04 14:16:20|192.36|189.96|192.65|190.25|192.65|190.25|192.21|189.81|0
1651673790000|2022-05-04 14:16:30|192.36|189.96|191.76|189.36|192.36|189.96|191.76|189.36|0
1651673800000|2022-05-04 14:16:40|191.61|189.21|191.46|189.06|191.76|189.36|191.46|189.06|0
1651673810000|2022-05-04 14:16:50|191.61|189.21|191.31|188.91|191.61|189.21|191.31|188.91|0
1651673820000|2022-05-04 14:17:00|191.17|188.77|191.61|189.21|191.61|189.21|191.17|188.77|0
1651673830000|2022-05-04 14:17:10|191.46|189.06|191.46|189.06|191.76|189.36|191.46|189.06|0
1651673840000|2022-05-04 14:17:20|191.61|189.21|191.76|189.36|191.76|189.36|191.61|189.21|0
1651673850000|2022-05-04 14:17:30|191.61|189.21|191.17|188.77|191.61|189.21|191.17|188.77|0
1651673860000|2022-05-04 14:17:40|191.24|188.84|191.69|189.29|191.69|189.29|191.24|188.84|0
1651673870000|2022-05-04 14:17:50|191.61|189.21|191.31|188.91|191.61|189.21|191.31|188.91|0
1651673880000|2022-05-04 14:18:00|191.46|189.06|191.54|189.14|191.76|189.36|191.46|189.06|0
1651673890000|2022-05-04 14:18:10|191.61|189.21|191.46|189.06|191.61|189.21|191.39|188.99|0
1651673900000|2022-05-04 14:18:20|191.16|188.76|190.87|188.47|191.16|188.76|190.72|188.32|0
1651673910000|2022-05-04 14:18:30|191.31|188.91|191.02|188.62|191.46|189.06|191.02|188.62|0
1651673920000|2022-05-04 14:18:40|190.72|188.32|190.57|188.17|190.72|188.32|190.42|188.02|0
1651673930000|2022-05-04 14:18:50|191.02|188.62|191.09|188.69|191.09|188.69|190.72|188.32|0
1651673940000|2022-05-04 14:19:00|191.31|188.91|191.39|188.99|191.76|189.36|191.31|188.91|0
1651673950000|2022-05-04 14:19:10|191.02|188.62|190.28|187.88|191.02|188.62|189.98|187.58|0
1651673960000|2022-05-04 14:19:20|190.72|188.32|190.13|187.73|190.72|188.32|190.13|187.73|0
1651673970000|2022-05-04 14:19:30|190.06|187.66|190.8|188.4|190.8|188.4|190.06|187.66|0
1651673980000|2022-05-04 14:19:40|190.87|188.47|191.16|188.76|191.16|188.76|190.87|188.47|0
1651673990000|2022-05-04 14:19:50|191.31|188.91|191.31|188.91|191.31|188.91|191.01|188.61|0
1651674000000|2022-05-04 14:20:00|191.01|188.61|192.05|189.65|192.05|189.65|191.01|188.61|0
1651674010000|2022-05-04 14:20:10|191.76|189.36|191.16|188.76|191.76|189.36|191.01|188.61|0
1651674020000|2022-05-04 14:20:20|191.31|188.91|190.72|188.32|191.46|189.06|190.72|188.32|0
1651674030000|2022-05-04 14:20:30|190.87|188.47|190.72|188.32|191.01|188.61|190.72|188.32|0
1651674040000|2022-05-04 14:20:40|190.13|187.73|190.72|188.32|190.72|188.32|190.13|187.73|0
1651674050000|2022-05-04 14:20:50|190.87|188.47|190.57|188.17|190.87|188.47|190.57|188.17|0
1651674060000|2022-05-04 14:21:00|190.42|188.02|190.57|188.17|190.57|188.17|190.27|187.87|0
1651674070000|2022-05-04 14:21:10|190.13|187.73|190.42|188.02|190.42|188.02|190.13|187.73|0
1651674080000|2022-05-04 14:21:20|190.57|188.17|191.01|188.61|191.01|188.61|190.57|188.17|0
1651674090000|2022-05-04 14:21:30|190.87|188.47|191.01|188.61|191.01|188.61|190.72|188.32|0
1651674100000|2022-05-04 14:21:40|191.31|188.91|191.24|188.84|191.31|188.91|191.16|188.76|0
1651674110000|2022-05-04 14:21:50|191.46|189.06|191.75|189.35|192.05|189.65|191.46|189.06|0
1651674120000|2022-05-04 14:22:00|191.9|189.5|191.75|189.35|192.05|189.65|191.75|189.35|0
1651674130000|2022-05-04 14:22:10|191.31|188.91|191.16|188.76|191.46|189.06|191.16|188.76|0
1651674140000|2022-05-04 14:22:20|191.01|188.61|190.72|188.32|191.01|188.61|190.5|188.1|0
1651674150000|2022-05-04 14:22:30|190.27|187.87|190.86|188.46|190.86|188.46|190.27|187.87|0
1651674160000|2022-05-04 14:22:40|190.72|188.32|190.57|188.17|190.72|188.32|190.42|188.02|0
1651674170000|2022-05-04 14:22:50|190.42|188.02|190.57|188.17|190.86|188.46|190.42|188.02|0
1651674180000|2022-05-04 14:23:00|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1651674190000|2022-05-04 14:23:10|190.72|188.32|190.57|188.17|190.72|188.32|190.42|188.02|0
1651674200000|2022-05-04 14:23:20|190.27|187.87|190.71|188.31|190.72|188.32|190.27|187.87|0
1651674210000|2022-05-04 14:23:30|190.5|188.1|190.42|188.02|190.5|188.1|190.27|187.87|0
1651674220000|2022-05-04 14:23:40|190.12|187.72|190.12|187.72|190.12|187.72|189.98|187.58|0
1651674230000|2022-05-04 14:23:50|189.68|187.28|189.83|187.43|190.2|187.8|189.68|187.28|0
1651674240000|2022-05-04 14:24:00|189.97|187.57|189.97|187.57|189.97|187.57|189.9|187.5|0
1651674250000|2022-05-04 14:24:10|189.38|186.98|188.94|186.54|189.38|186.98|188.94|186.54|0
1651674260000|2022-05-04 14:24:20|188.87|186.47|189.68|187.28|189.68|187.28|188.87|186.47|0
1651674270000|2022-05-04 14:24:30|189.83|187.43|189.83|187.43|189.83|187.43|189.68|187.28|0
1651674280000|2022-05-04 14:24:40|190.27|187.87|190.42|188.02|190.42|188.02|190.27|187.87|0
1651674290000|2022-05-04 14:24:50|190.12|187.72|190.27|187.87|190.27|187.87|190.12|187.72|0
1651674300000|2022-05-04 14:25:00|190.57|188.17|190.57|188.17|190.57|188.17|190.42|188.02|0
1651674310000|2022-05-04 14:25:10|190.71|188.31|190.86|188.46|190.86|188.46|190.42|188.02|0
1651674320000|2022-05-04 14:25:20|190.42|188.02|189.68|187.28|190.42|188.02|189.68|187.28|0
1651674330000|2022-05-04 14:25:30|189.83|187.43|191.16|188.76|191.16|188.76|189.83|187.43|0
1651674340000|2022-05-04 14:25:40|190.86|188.46|190.64|188.24|190.86|188.46|190.56|188.16|0
1651674350000|2022-05-04 14:25:50|190.56|188.16|190.71|188.31|190.71|188.31|190.56|188.16|0
1651674360000|2022-05-04 14:26:00|190.86|188.46|189.83|187.43|190.86|188.46|189.83|187.43|0
1651674370000|2022-05-04 14:26:10|189.38|186.98|188.79|186.39|189.38|186.98|188.79|186.39|0
1651674380000|2022-05-04 14:26:20|188.65|186.25|188.79|186.39|188.79|186.39|188.65|186.25|0
1651674390000|2022-05-04 14:26:30|188.5|186.1|188.06|185.66|188.5|186.1|188.06|185.66|0
1651674400000|2022-05-04 14:26:40|188.2|185.8|188.35|185.95|188.94|186.54|188.2|185.8|0
1651674410000|2022-05-04 14:26:50|188.06|185.66|187.91|185.51|188.06|185.66|187.76|185.36|0
1651674420000|2022-05-04 14:27:00|187.62|185.22|188.06|185.66|188.06|185.66|187.62|185.22|0
1651674430000|2022-05-04 14:27:10|187.76|185.36|187.62|185.22|187.91|185.51|187.47|185.07|0
1651674440000|2022-05-04 14:27:20|187.76|185.36|187.32|184.92|187.76|185.36|187.18|184.78|0
1651674450000|2022-05-04 14:27:30|187.18|184.78|186.88|184.48|187.18|184.78|186.74|184.34|0
1651674460000|2022-05-04 14:27:40|187.62|185.22|188.64|186.24|188.64|186.24|187.62|185.22|0
1651674470000|2022-05-04 14:27:50|188.94|186.54|188.94|186.54|188.94|186.54|188.64|186.24|0
1651674480000|2022-05-04 14:28:00|188.64|186.24|188.35|185.95|188.64|186.24|188.2|185.8|0
1651674490000|2022-05-04 14:28:10|188.64|186.24|188.94|186.54|188.94|186.54|188.64|186.24|0
1651674500000|2022-05-04 14:28:20|189.16|186.76|188.64|186.24|189.16|186.76|188.64|186.24|0
1651674510000|2022-05-04 14:28:30|188.79|186.39|188.79|186.39|188.94|186.54|188.5|186.1|0
1651674520000|2022-05-04 14:28:40|188.35|185.95|187.91|185.51|188.5|186.1|187.91|185.51|0
1651674530000|2022-05-04 14:28:50|188.2|185.8|188.06|185.66|188.2|185.8|187.76|185.36|0
1651674540000|2022-05-04 14:29:00|187.76|185.36|187.69|185.29|187.76|185.36|187.62|185.22|0
1651674550000|2022-05-04 14:29:10|188.06|185.66|187.91|185.51|188.06|185.66|187.76|185.36|0
1651674560000|2022-05-04 14:29:20|188.06|185.66|188.35|185.95|188.35|185.95|188.06|185.66|0
1651674570000|2022-05-04 14:29:30|188.94|186.54|188.79|186.39|189.23|186.83|188.79|186.39|0
1651674580000|2022-05-04 14:29:40|188.64|186.24|189.08|186.68|189.08|186.68|188.64|186.24|0
1651674590000|2022-05-04 14:29:50|188.94|186.54|189.01|186.61|189.01|186.61|188.79|186.39|0
1651674600000|2022-05-04 14:30:00|188.79|186.39|189.53|187.13|189.53|187.13|188.5|186.1|0
1651674610000|2022-05-04 14:30:10|190.12|187.72|189.23|186.83|190.26|187.86|189.23|186.83|0
1651674620000|2022-05-04 14:30:20|189.67|187.27|189.82|187.42|189.97|187.57|189.67|187.27|0
1651674630000|2022-05-04 14:30:30|190.12|187.72|189.67|187.27|190.12|187.72|189.67|187.27|0
1651674640000|2022-05-04 14:30:40|189.82|187.42|189.53|187.13|189.82|187.42|189.38|186.98|0
1651674650000|2022-05-04 14:30:50|189.67|187.27|188.49|186.09|189.82|187.42|188.49|186.09|0
1651674660000|2022-05-04 14:31:00|188.94|186.54|188.64|186.24|188.94|186.54|188.64|186.24|0
1651674670000|2022-05-04 14:31:10|188.35|185.95|188.05|185.65|188.35|185.95|187.91|185.51|0
1651674680000|2022-05-04 14:31:20|188.2|185.8|189.67|187.27|189.67|187.27|188.2|185.8|0
1651674690000|2022-05-04 14:31:30|189.52|187.12|189.67|187.27|189.67|187.27|189.38|186.98|0
1651674700000|2022-05-04 14:31:40|189.97|187.57|188.79|186.39|189.97|187.57|188.79|186.39|0
1651674710000|2022-05-04 14:31:50|189.08|186.68|188.64|186.24|189.23|186.83|188.64|186.24|0
1651674720000|2022-05-04 14:32:00|188.35|185.95|188.05|185.65|188.49|186.09|187.91|185.51|0
1651674730000|2022-05-04 14:32:10|188.79|186.39|188.49|186.09|188.79|186.39|188.49|186.09|0
1651674740000|2022-05-04 14:32:20|188.79|186.39|188.79|186.39|188.79|186.39|188.35|185.95|0
1651674750000|2022-05-04 14:32:30|189.08|186.68|189.52|187.12|189.52|187.12|189.08|186.68|0
1651674760000|2022-05-04 14:32:40|189.67|187.27|189.97|187.57|189.97|187.57|189.67|187.27|0
1651674770000|2022-05-04 14:32:50|190.11|187.71|190.71|188.31|190.71|188.31|190.11|187.71|0
1651674780000|2022-05-04 14:33:00|191|188.6|191.45|189.05|191.45|189.05|191|188.6|0
1651674790000|2022-05-04 14:33:10|191.3|188.9|192.19|189.79|192.19|189.79|191.3|188.9|0
1651674800000|2022-05-04 14:33:20|191.89|189.49|191.74|189.34|191.89|189.49|191.45|189.05|0
1651674810000|2022-05-04 14:33:30|192.04|189.64|191.74|189.34|192.04|189.64|191.59|189.19|0
1651674820000|2022-05-04 14:33:40|191|188.6|191.89|189.49|191.89|189.49|191|188.6|0
1651674830000|2022-05-04 14:33:50|192.19|189.79|192.78|190.38|192.78|190.38|192.19|189.79|0
1651674840000|2022-05-04 14:34:00|193.38|190.98|193.53|191.13|193.53|191.13|193.08|190.68|0
1651674850000|2022-05-04 14:34:10|193.38|190.98|194.13|191.73|194.13|191.73|193.38|190.98|0
1651674860000|2022-05-04 14:34:20|194.73|192.33|194.73|192.33|194.73|192.33|194.58|192.18|0
1651674870000|2022-05-04 14:34:30|194.58|192.18|194.88|192.48|194.88|192.48|194.58|192.18|0
1651674880000|2022-05-04 14:34:40|194.73|192.33|194.28|191.88|194.73|192.33|194.28|191.88|0
1651674890000|2022-05-04 14:34:50|194.43|192.03|193.83|191.43|194.43|192.03|193.83|191.43|0
1651674900000|2022-05-04 14:35:00|193.53|191.13|193.08|190.68|193.53|191.13|193.08|190.68|0
1651674910000|2022-05-04 14:35:10|193.38|190.98|193.68|191.28|193.83|191.43|193.38|190.98|0
1651674920000|2022-05-04 14:35:20|193.53|191.13|192.63|190.23|193.53|191.13|192.63|190.23|0
1651674930000|2022-05-04 14:35:30|192.48|190.08|192.63|190.23|192.78|190.38|192.48|190.08|0
1651674940000|2022-05-04 14:35:40|192.78|190.38|192.78|190.38|192.78|190.38|192.63|190.23|0
1651674950000|2022-05-04 14:35:50|192.34|189.94|191|188.6|192.34|189.94|191|188.6|0
1651674960000|2022-05-04 14:36:00|190.85|188.45|190.85|188.45|190.85|188.45|190.7|188.3|0
1651674970000|2022-05-04 14:36:10|190.7|188.3|189.64|187.24|190.7|188.3|189.49|187.09|0
1651674980000|2022-05-04 14:36:20|190.91|188.51|190.91|188.51|190.91|188.51|190.61|188.21|0
1651674990000|2022-05-04 14:36:30|191.13|188.73|190.76|188.36|191.13|188.73|190.76|188.36|0
1651675000000|2022-05-04 14:36:40|190.46|188.06|191.2|188.8|191.2|188.8|190.46|188.06|0
1651675010000|2022-05-04 14:36:50|190.91|188.51|191.13|188.73|191.13|188.73|190.91|188.51|0
1651675020000|2022-05-04 14:37:00|191.5|189.1|191.5|189.1|191.5|189.1|191.05|188.65|0
1651675030000|2022-05-04 14:37:10|191.58|189.18|191.05|188.65|191.65|189.25|191.05|188.65|0
1651675040000|2022-05-04 14:37:20|190.9|188.5|190.46|188.06|190.9|188.5|190.46|188.06|0
1651675050000|2022-05-04 14:37:30|191.13|188.73|190.9|188.5|191.13|188.73|190.9|188.5|0
1651675060000|2022-05-04 14:37:40|191.05|188.65|190.24|187.84|191.05|188.65|190.24|187.84|0
1651675070000|2022-05-04 14:37:50|190.31|187.91|190.83|188.43|190.83|188.43|190.31|187.91|0
1651675080000|2022-05-04 14:38:00|190.31|187.91|190.16|187.76|190.31|187.91|190.02|187.62|0
1651675090000|2022-05-04 14:38:10|190.61|188.21|190.61|188.21|190.61|188.21|190.39|187.99|0
1651675100000|2022-05-04 14:38:20|190.31|187.91|190.16|187.76|190.46|188.06|190.16|187.76|0
1651675110000|2022-05-04 14:38:30|190.31|187.91|190.16|187.76|190.39|187.99|190.16|187.76|0
1651675120000|2022-05-04 14:38:40|190.31|187.91|190.16|187.76|190.31|187.91|189.87|187.47|0
1651675130000|2022-05-04 14:38:50|190.46|188.06|190.46|188.06|190.61|188.21|190.46|188.06|0
1651675140000|2022-05-04 14:39:00|190.75|188.35|190.61|188.21|190.75|188.35|190.61|188.21|0
1651675150000|2022-05-04 14:39:10|190.83|188.43|190.83|188.43|191.05|188.65|190.83|188.43|0
1651675160000|2022-05-04 14:39:20|190.9|188.5|190.01|187.61|190.9|188.5|190.01|187.61|0
1651675170000|2022-05-04 14:39:30|190.24|187.84|189.87|187.47|190.24|187.84|189.87|187.47|0
1651675180000|2022-05-04 14:39:40|189.72|187.32|189.57|187.17|190.01|187.61|189.57|187.17|0
1651675190000|2022-05-04 14:39:50|189.42|187.02|189.42|187.02|189.42|187.02|189.21|186.81|0
1651675200000|2022-05-04 14:40:00|189.57|187.17|189.42|187.02|190.16|187.76|189.42|187.02|0
1651675210000|2022-05-04 14:40:10|189.28|186.88|188.25|185.85|189.28|186.88|188.25|185.85|0
1651675220000|2022-05-04 14:40:20|188.1|185.7|188.54|186.14|188.54|186.14|187.95|185.55|0
1651675230000|2022-05-04 14:40:30|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1651675240000|2022-05-04 14:40:40|188.83|186.43|188.39|185.99|188.98|186.58|188.39|185.99|0
1651675250000|2022-05-04 14:40:50|188.54|186.14|187.66|185.26|188.54|186.14|187.66|185.26|0
1651675260000|2022-05-04 14:41:00|187.51|185.11|187.95|185.55|188.1|185.7|187.51|185.11|0
1651675270000|2022-05-04 14:41:10|188.1|185.7|188.1|185.7|188.25|185.85|188.1|185.7|0
1651675280000|2022-05-04 14:41:20|188.39|185.99|188.39|185.99|188.39|185.99|188.18|185.78|0
1651675290000|2022-05-04 14:41:30|188.69|186.29|189.13|186.73|189.13|186.73|188.69|186.29|0
1651675300000|2022-05-04 14:41:40|188.54|186.14|188.25|185.85|188.76|186.36|188.25|185.85|0
1651675310000|2022-05-04 14:41:50|188.03|185.63|187.8|185.4|188.03|185.63|187.66|185.26|0
1651675320000|2022-05-04 14:42:00|188.1|185.7|188.39|185.99|188.83|186.43|188.1|185.7|0
1651675330000|2022-05-04 14:42:10|188.1|185.7|188.69|186.29|188.69|186.29|188.1|185.7|0
1651675340000|2022-05-04 14:42:20|188.39|185.99|188.24|185.84|188.39|185.99|187.66|185.26|0
1651675350000|2022-05-04 14:42:30|188.1|185.7|187.95|185.55|188.1|185.7|187.95|185.55|0
1651675360000|2022-05-04 14:42:40|188.1|185.7|188.68|186.28|188.68|186.28|188.1|185.7|0
1651675370000|2022-05-04 14:42:50|188.83|186.43|188.68|186.28|188.98|186.58|188.54|186.14|0
1651675380000|2022-05-04 14:43:00|188.39|185.99|188.24|185.84|188.54|186.14|188.24|185.84|0
1651675390000|2022-05-04 14:43:10|188.39|185.99|188.54|186.14|188.83|186.43|188.39|185.99|0
1651675400000|2022-05-04 14:43:20|188.68|186.28|189.13|186.73|189.13|186.73|188.68|186.28|0
1651675410000|2022-05-04 14:43:30|189.27|186.87|189.27|186.87|189.27|186.87|189.27|186.87|0
1651675420000|2022-05-04 14:43:40|189.42|187.02|188.83|186.43|189.42|187.02|188.83|186.43|0
1651675430000|2022-05-04 14:43:50|189.13|186.73|189.71|187.31|189.71|187.31|189.13|186.73|0
1651675440000|2022-05-04 14:44:00|189.57|187.17|189.57|187.17|189.86|187.46|189.57|187.17|0
1651675450000|2022-05-04 14:44:10|189.86|187.46|189.42|187.02|189.86|187.46|189.42|187.02|0
1651675460000|2022-05-04 14:44:20|189.35|186.95|189.42|187.02|189.57|187.17|189.35|186.95|0
1651675470000|2022-05-04 14:44:30|189.57|187.17|189.12|186.72|189.57|187.17|189.12|186.72|0
1651675480000|2022-05-04 14:44:40|188.83|186.43|189.42|187.02|189.42|187.02|188.68|186.28|0
1651675490000|2022-05-04 14:44:50|189.27|186.87|189.12|186.72|189.27|186.87|189.12|186.72|0
1651675500000|2022-05-04 14:45:00|188.83|186.43|189.42|187.02|189.42|187.02|188.83|186.43|0
1651675510000|2022-05-04 14:45:10|189.12|186.72|188.54|186.14|189.12|186.72|188.54|186.14|0
1651675520000|2022-05-04 14:45:20|187.8|185.4|187.8|185.4|187.88|185.48|187.8|185.4|0
1651675530000|2022-05-04 14:45:30|187.73|185.33|188.09|185.69|188.09|185.69|187.22|184.82|0
1651675540000|2022-05-04 14:45:40|188.53|186.13|188.68|186.28|188.83|186.43|188.53|186.13|0
1651675550000|2022-05-04 14:45:50|188.53|186.13|188.61|186.21|188.61|186.21|188.24|185.84|0
1651675560000|2022-05-04 14:46:00|188.83|186.43|188.53|186.13|188.98|186.58|188.24|185.84|0
1651675570000|2022-05-04 14:46:10|188.68|186.28|188.32|185.92|188.68|186.28|188.32|185.92|0
1651675580000|2022-05-04 14:46:20|188.53|186.13|188.24|185.84|188.53|186.13|188.24|185.84|0
1651675590000|2022-05-04 14:46:30|188.53|186.13|188.53|186.13|188.68|186.28|188.53|186.13|0
1651675600000|2022-05-04 14:46:40|188.39|185.99|188.09|185.69|188.39|185.99|188.09|185.69|0
1651675610000|2022-05-04 14:46:50|188.24|185.84|188.09|185.69|188.39|185.99|188.09|185.69|0
1651675620000|2022-05-04 14:47:00|187.95|185.55|188.24|185.84|188.24|185.84|187.8|185.4|0
1651675630000|2022-05-04 14:47:10|187.95|185.55|187.8|185.4|187.95|185.55|187.8|185.4|0
1651675640000|2022-05-04 14:47:20|187.51|185.11|187.36|184.96|187.51|185.11|187.36|184.96|0
1651675650000|2022-05-04 14:47:30|187.65|185.25|187.14|184.74|187.65|185.25|187.14|184.74|0
1651675660000|2022-05-04 14:47:40|186.77|184.37|187.29|184.89|187.36|184.96|186.77|184.37|0
1651675670000|2022-05-04 14:47:50|187.65|185.25|187.36|184.96|187.95|185.55|187.36|184.96|0
1651675680000|2022-05-04 14:48:00|187.65|185.25|188.53|186.13|188.53|186.13|187.65|185.25|0
1651675690000|2022-05-04 14:48:10|188.68|186.28|188.53|186.13|188.68|186.28|188.53|186.13|0
1651675700000|2022-05-04 14:48:20|188.83|186.43|188.97|186.57|188.97|186.57|188.68|186.28|0
1651675710000|2022-05-04 14:48:30|188.83|186.43|188.83|186.43|189.12|186.72|188.83|186.43|0
1651675720000|2022-05-04 14:48:40|188.68|186.28|188.24|185.84|188.68|186.28|188.24|185.84|0
1651675730000|2022-05-04 14:48:50|188.53|186.13|188.83|186.43|188.83|186.43|188.46|186.06|0
1651675740000|2022-05-04 14:49:00|189.41|187.01|189.12|186.72|189.56|187.16|189.12|186.72|0
1651675750000|2022-05-04 14:49:10|189.27|186.87|189.12|186.72|189.27|186.87|188.83|186.43|0
1651675760000|2022-05-04 14:49:20|188.68|186.28|188.61|186.21|188.83|186.43|188.31|185.91|0
1651675770000|2022-05-04 14:49:30|188.97|186.57|189.27|186.87|189.41|187.01|188.82|186.42|0
1651675780000|2022-05-04 14:49:40|189.71|187.31|189.41|187.01|189.71|187.31|189.41|187.01|0
1651675790000|2022-05-04 14:49:50|189.12|186.72|189.12|186.72|189.12|186.72|188.82|186.42|0
1651675800000|2022-05-04 14:50:00|188.82|186.42|189.41|187.01|189.41|187.01|188.82|186.42|0
1651675810000|2022-05-04 14:50:10|189.56|187.16|189.41|187.01|189.56|187.16|189.41|187.01|0
1651675820000|2022-05-04 14:50:20|189.71|187.31|189.27|186.87|189.86|187.46|189.12|186.72|0
1651675830000|2022-05-04 14:50:30|189.12|186.72|190.59|188.19|190.59|188.19|188.97|186.57|0
1651675840000|2022-05-04 14:50:40|190.45|188.05|190.15|187.75|190.45|188.05|190|187.6|0
1651675850000|2022-05-04 14:50:50|190.3|187.9|190.74|188.34|190.89|188.49|190.3|187.9|0
1651675860000|2022-05-04 14:51:00|190.82|188.42|191.93|189.53|191.93|189.53|190.82|188.42|0
1651675870000|2022-05-04 14:51:10|192.01|189.61|192.08|189.68|192.23|189.83|192.01|189.61|0
1651675880000|2022-05-04 14:51:20|191.93|189.53|191.19|188.79|192.08|189.68|191.19|188.79|0
1651675890000|2022-05-04 14:51:30|191.04|188.64|190.3|187.9|191.04|188.64|190.3|187.9|0
1651675900000|2022-05-04 14:51:40|189.56|187.16|189.85|187.45|189.85|187.45|189.56|187.16|0
1651675910000|2022-05-04 14:51:50|190|187.6|191.78|189.38|191.78|189.38|190|187.6|0
1651675920000|2022-05-04 14:52:00|191.48|189.08|191.93|189.53|191.93|189.53|191.48|189.08|0
1651675930000|2022-05-04 14:52:10|192.08|189.68|192.23|189.83|192.23|189.83|191.78|189.38|0
1651675940000|2022-05-04 14:52:20|192.08|189.68|192.08|189.68|192.22|189.82|192.08|189.68|0
1651675950000|2022-05-04 14:52:30|192.22|189.82|191.48|189.08|192.22|189.82|191.48|189.08|0
1651675960000|2022-05-04 14:52:40|191.33|188.93|190.89|188.49|191.33|188.93|190.89|188.49|0
1651675970000|2022-05-04 14:52:50|190.74|188.34|190.89|188.49|190.89|188.49|190.74|188.34|0
1651675980000|2022-05-04 14:53:00|191.33|188.93|190.74|188.34|191.33|188.93|190.59|188.19|0
1651675990000|2022-05-04 14:53:10|190|187.6|191.04|188.64|191.04|188.64|190|187.6|0
1651676000000|2022-05-04 14:53:20|190.59|188.19|190.74|188.34|191.04|188.64|190.59|188.19|0
1651676010000|2022-05-04 14:53:30|191.04|188.64|191.63|189.23|191.63|189.23|191.04|188.64|0
1651676020000|2022-05-04 14:53:40|191.33|188.93|191.56|189.16|191.56|189.16|191.18|188.78|0
1651676030000|2022-05-04 14:53:50|191.48|189.08|191.04|188.64|191.48|189.08|190.89|188.49|0
1651676040000|2022-05-04 14:54:00|190.74|188.34|190.89|188.49|191.18|188.78|190.74|188.34|0
1651676050000|2022-05-04 14:54:10|190.74|188.34|190.29|187.89|190.74|188.34|190.29|187.89|0
1651676060000|2022-05-04 14:54:20|190.44|188.04|190.15|187.75|190.44|188.04|190.08|187.68|0
1651676070000|2022-05-04 14:54:30|190.59|188.19|190.22|187.82|190.59|188.19|190.22|187.82|0
1651676080000|2022-05-04 14:54:40|190.29|187.89|190.74|188.34|190.74|188.34|190.29|187.89|0
1651676090000|2022-05-04 14:54:50|190.59|188.19|191.03|188.63|191.03|188.63|190.59|188.19|0
1651676100000|2022-05-04 14:55:00|190.89|188.49|191.03|188.63|191.03|188.63|190.89|188.49|0
1651676110000|2022-05-04 14:55:10|191.33|188.93|191.41|189.01|191.41|189.01|191.33|188.93|0
1651676120000|2022-05-04 14:55:20|191.18|188.78|190.22|187.82|191.18|188.78|190.22|187.82|0
1651676130000|2022-05-04 14:55:30|190|187.6|190|187.6|190.15|187.75|190|187.6|0
1651676140000|2022-05-04 14:55:40|189.7|187.3|190|187.6|190|187.6|189.7|187.3|0
1651676150000|2022-05-04 14:55:50|189.85|187.45|190.15|187.75|190.29|187.89|189.85|187.45|0
1651676160000|2022-05-04 14:56:00|190|187.6|189.55|187.15|190.15|187.75|189.55|187.15|0
1651676170000|2022-05-04 14:56:10|189.7|187.3|190.15|187.75|190.29|187.89|189.7|187.3|0
1651676180000|2022-05-04 14:56:20|190.44|188.04|190.29|187.89|190.59|188.19|190.29|187.89|0
1651676190000|2022-05-04 14:56:30|190.14|187.74|190.14|187.74|190.44|188.04|190.14|187.74|0
1651676200000|2022-05-04 14:56:40|190.29|187.89|190.44|188.04|190.44|188.04|190.14|187.74|0
1651676210000|2022-05-04 14:56:50|190.14|187.74|190.88|188.48|190.88|188.48|190.14|187.74|0
1651676220000|2022-05-04 14:57:00|190.81|188.41|191.03|188.63|191.11|188.71|190.81|188.41|0
1651676230000|2022-05-04 14:57:10|191.26|188.86|191.18|188.78|191.48|189.08|191.18|188.78|0
1651676240000|2022-05-04 14:57:20|190.88|188.48|191.03|188.63|191.11|188.71|190.88|188.48|0
1651676250000|2022-05-04 14:57:30|190.88|188.48|191.18|188.78|191.18|188.78|190.88|188.48|0
1651676260000|2022-05-04 14:57:40|191.33|188.93|191.18|188.78|191.33|188.93|191.18|188.78|0
1651676270000|2022-05-04 14:57:50|191.33|188.93|190.88|188.48|191.33|188.93|190.88|188.48|0
1651676280000|2022-05-04 14:58:00|190.73|188.33|190.59|188.19|190.73|188.33|190.59|188.19|0
1651676290000|2022-05-04 14:58:10|191.33|188.93|191.62|189.22|191.77|189.37|191.33|188.93|0
1651676300000|2022-05-04 14:58:20|191.33|188.93|190.66|188.26|191.48|189.08|190.66|188.26|0
1651676310000|2022-05-04 14:58:30|190.44|188.04|190.44|188.04|190.44|188.04|190.29|187.89|0
1651676320000|2022-05-04 14:58:40|190.29|187.89|190.14|187.74|190.44|188.04|190.14|187.74|0
1651676330000|2022-05-04 14:58:50|189.85|187.45|189.4|187|189.85|187.45|189.11|186.71|0
1651676340000|2022-05-04 14:59:00|189.26|186.86|188.96|186.56|189.26|186.86|188.96|186.56|0
1651676350000|2022-05-04 14:59:10|189.11|186.71|190.35|187.95|190.35|187.95|189.11|186.71|0
1651676360000|2022-05-04 14:59:20|188.97|186.57|189.27|186.87|189.27|186.87|188.97|186.57|0
1651676370000|2022-05-04 14:59:30|189.42|187.02|189.86|187.46|189.86|187.46|189.27|186.87|0
1651676380000|2022-05-04 14:59:40|189.42|187.02|188.82|186.42|189.42|187.02|188.82|186.42|0
1651676390000|2022-05-04 14:59:50|188.67|186.27|189.27|186.87|189.27|186.87|188.67|186.27|0
1651676400000|2022-05-04 15:00:00|188.97|186.57|188.97|186.57|189.27|186.87|188.82|186.42|0
1651676410000|2022-05-04 15:00:10|188.82|186.42|189.56|187.16|189.56|187.16|188.82|186.42|0
1651676420000|2022-05-04 15:00:20|189.27|186.87|188.23|185.83|189.27|186.87|188.23|185.83|0
1651676430000|2022-05-04 15:00:30|187.93|185.53|188.16|185.76|188.16|185.76|187.79|185.39|0
1651676440000|2022-05-04 15:00:40|188.53|186.13|188.82|186.42|188.82|186.42|188.53|186.13|0
1651676450000|2022-05-04 15:00:50|188.97|186.57|189.27|186.87|189.27|186.87|188.97|186.57|0
1651676460000|2022-05-04 15:01:00|188.82|186.42|189.41|187.01|189.41|187.01|188.82|186.42|0
1651676470000|2022-05-04 15:01:10|189.86|187.46|189.56|187.16|189.86|187.46|189.27|186.87|0
1651676480000|2022-05-04 15:01:20|189.27|186.87|189.86|187.46|189.86|187.46|189.27|186.87|0
1651676490000|2022-05-04 15:01:30|189.71|187.31|189.41|187.01|189.79|187.39|189.41|187.01|0
1651676500000|2022-05-04 15:01:40|189.56|187.16|189.71|187.31|189.86|187.46|189.56|187.16|0
1651676510000|2022-05-04 15:01:50|189.56|187.16|189.56|187.16|189.56|187.16|189.41|187.01|0
1651676520000|2022-05-04 15:02:00|189.86|187.46|190.75|188.35|190.75|188.35|189.86|187.46|0
1651676530000|2022-05-04 15:02:10|190.9|188.5|190.6|188.2|190.9|188.5|190.6|188.2|0
1651676540000|2022-05-04 15:02:20|190.9|188.5|190.6|188.2|190.9|188.5|190.6|188.2|0
1651676550000|2022-05-04 15:02:30|190.45|188.05|190.83|188.43|191.05|188.65|190.45|188.05|0
1651676560000|2022-05-04 15:02:40|190.6|188.2|190.45|188.05|190.6|188.2|190.16|187.76|0
1651676570000|2022-05-04 15:02:50|190.6|188.2|190.45|188.05|190.6|188.2|190.3|187.9|0
1651676580000|2022-05-04 15:03:00|190.68|188.28|190.75|188.35|190.75|188.35|190.45|188.05|0
1651676590000|2022-05-04 15:03:10|190.3|187.9|189.71|187.31|190.3|187.9|189.71|187.31|0
1651676600000|2022-05-04 15:03:20|189.56|187.16|189.86|187.46|189.86|187.46|189.56|187.16|0
1651676610000|2022-05-04 15:03:30|190.16|187.76|191.2|188.8|191.2|188.8|190.15|187.75|0
1651676620000|2022-05-04 15:03:40|191.35|188.95|190.9|188.5|191.35|188.95|190.75|188.35|0
1651676630000|2022-05-04 15:03:50|191.05|188.65|191.2|188.8|191.2|188.8|190.9|188.5|0
1651676640000|2022-05-04 15:04:00|191.35|188.95|191.95|189.55|191.95|189.55|191.35|188.95|0
1651676650000|2022-05-04 15:04:10|192.1|189.7|191.5|189.1|192.1|189.7|191.2|188.8|0
1651676660000|2022-05-04 15:04:20|191.95|189.55|191.2|188.8|191.95|189.55|191.2|188.8|0
1651676670000|2022-05-04 15:04:30|191.05|188.65|190.9|188.5|191.2|188.8|190.75|188.35|0
1651676680000|2022-05-04 15:04:40|190.75|188.35|190.75|188.35|191.05|188.65|190.75|188.35|0
1651676690000|2022-05-04 15:04:50|190.9|188.5|190.9|188.5|190.98|188.58|190.9|188.5|0
1651676700000|2022-05-04 15:05:00|190.75|188.35|190.3|187.9|190.75|188.35|190.3|187.9|0
1651676710000|2022-05-04 15:05:10|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1651676720000|2022-05-04 15:05:20|190|187.6|190.15|187.75|190.3|187.9|190|187.6|0
1651676730000|2022-05-04 15:05:30|190.45|188.05|191.12|188.72|191.12|188.72|190.45|188.05|0
1651676740000|2022-05-04 15:05:40|191.05|188.65|191.12|188.72|191.35|188.95|191.05|188.65|0
1651676750000|2022-05-04 15:05:50|191.35|188.95|191.35|188.95|191.5|189.1|191.2|188.8|0
1651676760000|2022-05-04 15:06:00|191.49|189.09|191.35|188.95|191.49|189.09|191.35|188.95|0
1651676770000|2022-05-04 15:06:10|191.49|189.09|191.49|189.09|191.49|189.09|191.35|188.95|0
1651676780000|2022-05-04 15:06:20|191.2|188.8|190.75|188.35|191.35|188.95|190.75|188.35|0
1651676790000|2022-05-04 15:06:30|190.9|188.5|191.05|188.65|191.05|188.65|190.68|188.28|0
1651676800000|2022-05-04 15:06:40|190.68|188.28|190.23|187.83|190.68|188.28|190.23|187.83|0
1651676810000|2022-05-04 15:06:50|190.3|187.9|190.23|187.83|190.3|187.9|189.85|187.45|0
1651676820000|2022-05-04 15:07:00|190.3|187.9|190.45|188.05|190.75|188.35|190.3|187.9|0
1651676830000|2022-05-04 15:07:10|190.3|187.9|190.6|188.2|190.75|188.35|190.3|187.9|0
1651676840000|2022-05-04 15:07:20|190.82|188.42|191.05|188.65|191.05|188.65|190.82|188.42|0
1651676850000|2022-05-04 15:07:30|190.75|188.35|191.05|188.65|191.05|188.65|190.75|188.35|0
1651676860000|2022-05-04 15:07:40|191.19|188.79|191.19|188.79|191.19|188.79|191.05|188.65|0
1651676870000|2022-05-04 15:07:50|191.04|188.64|191.34|188.94|191.34|188.94|191.04|188.64|0
1651676880000|2022-05-04 15:08:00|191.19|188.79|190.75|188.35|191.19|188.79|190.75|188.35|0
1651676890000|2022-05-04 15:08:10|190.45|188.05|189.85|187.45|190.45|188.05|189.85|187.45|0
1651676900000|2022-05-04 15:08:20|189.7|187.3|189.56|187.16|189.7|187.3|189.41|187.01|0
1651676910000|2022-05-04 15:08:30|189.41|187.01|189.41|187.01|189.41|187.01|189.11|186.71|0
1651676920000|2022-05-04 15:08:40|190|187.6|189.7|187.3|190.15|187.75|189.7|187.3|0
1651676930000|2022-05-04 15:08:50|189.85|187.45|189.33|186.93|189.85|187.45|189.33|186.93|0
1651676940000|2022-05-04 15:09:00|189.26|186.86|189.41|187.01|189.55|187.15|189.26|186.86|0
1651676950000|2022-05-04 15:09:10|189.19|186.79|189.11|186.71|189.7|187.3|189.11|186.71|0
1651676960000|2022-05-04 15:09:20|188.96|186.56|188.66|186.26|188.96|186.56|188.66|186.26|0
1651676970000|2022-05-04 15:09:30|188.59|186.19|188.52|186.12|188.59|186.19|188.37|185.97|0
1651676980000|2022-05-04 15:09:40|188.66|186.26|188.37|185.97|188.81|186.41|188.37|185.97|0
1651676990000|2022-05-04 15:09:50|188.52|186.12|188.52|186.12|188.52|186.12|188.52|186.12|0
1651677000000|2022-05-04 15:10:00|188.81|186.41|188.37|185.97|188.81|186.41|188.37|185.97|0
1651677010000|2022-05-04 15:10:10|188.22|185.82|188.66|186.26|188.66|186.26|188.22|185.82|0
1651677020000|2022-05-04 15:10:20|188.52|186.12|188.37|185.97|188.52|186.12|188.22|185.82|0
1651677030000|2022-05-04 15:10:30|188.66|186.26|189.04|186.64|189.11|186.71|188.66|186.26|0
1651677040000|2022-05-04 15:10:40|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1651677050000|2022-05-04 15:10:50|189.11|186.71|189.04|186.64|189.26|186.86|189.04|186.64|0
1651677060000|2022-05-04 15:11:00|189.55|187.15|188.96|186.56|189.55|187.15|188.96|186.56|0
1651677070000|2022-05-04 15:11:10|189.11|186.71|189.55|187.15|189.55|187.15|189.11|186.71|0
1651677080000|2022-05-04 15:11:20|189.85|187.45|189.85|187.45|190|187.6|189.7|187.3|0
1651677090000|2022-05-04 15:11:30|189.7|187.3|190.44|188.04|190.44|188.04|189.7|187.3|0
1651677100000|2022-05-04 15:11:40|190.74|188.34|191.04|188.64|191.04|188.64|190.74|188.34|0
1651677110000|2022-05-04 15:11:50|191.34|188.94|192.09|189.69|192.09|189.69|191.34|188.94|0
1651677120000|2022-05-04 15:12:00|191.94|189.54|192.54|190.14|192.54|190.14|191.64|189.24|0
1651677130000|2022-05-04 15:12:10|192.69|190.29|192.39|189.99|192.84|190.44|192.39|189.99|0
1651677140000|2022-05-04 15:12:20|192.69|190.29|193.29|190.89|193.29|190.89|192.69|190.29|0
1651677150000|2022-05-04 15:12:30|193.14|190.74|193.14|190.74|193.29|190.89|193.14|190.74|0
1651677160000|2022-05-04 15:12:40|193.22|190.82|193.59|191.19|193.59|191.19|193.14|190.74|0
1651677170000|2022-05-04 15:12:50|193.44|191.04|193.52|191.12|193.52|191.12|193.29|190.89|0
1651677180000|2022-05-04 15:13:00|193.29|190.89|193.44|191.04|193.59|191.19|193.29|190.89|0
1651677190000|2022-05-04 15:13:10|193.14|190.74|192.99|190.59|193.14|190.74|192.99|190.59|0
1651677200000|2022-05-04 15:13:20|193.29|190.89|193.89|191.49|194.04|191.64|193.29|190.89|0
1651677210000|2022-05-04 15:13:30|193.97|191.57|193.44|191.04|193.97|191.57|193.44|191.04|0
1651677220000|2022-05-04 15:13:40|192.84|190.44|192.84|190.44|192.99|190.59|192.84|190.44|0
1651677230000|2022-05-04 15:13:50|192.99|190.59|192.53|190.13|192.99|190.59|192.53|190.13|0
1651677240000|2022-05-04 15:14:00|192.68|190.28|192.83|190.43|193.14|190.74|192.68|190.28|0
1651677250000|2022-05-04 15:14:10|192.68|190.28|192.53|190.13|192.68|190.28|192.38|189.98|0
1651677260000|2022-05-04 15:14:20|192.68|190.28|193.29|190.89|193.29|190.89|192.68|190.28|0
1651677270000|2022-05-04 15:14:30|193.74|191.34|193.29|190.89|193.74|191.34|193.29|190.89|0
1651677280000|2022-05-04 15:14:40|193.13|190.73|194.04|191.64|194.04|191.64|193.13|190.73|0
1651677290000|2022-05-04 15:14:50|193.74|191.34|193.28|190.88|193.74|191.34|193.28|190.88|0
1651677300000|2022-05-04 15:15:00|193.44|191.04|193.13|190.73|193.44|191.04|192.98|190.58|0
1651677310000|2022-05-04 15:15:10|193.44|191.04|194.34|191.94|194.34|191.94|193.44|191.04|0
1651677320000|2022-05-04 15:15:20|193.89|191.49|192.83|190.43|193.89|191.49|192.83|190.43|0
1651677330000|2022-05-04 15:15:30|192.68|190.28|193.13|190.73|193.13|190.73|192.68|190.28|0
1651677340000|2022-05-04 15:15:40|192.98|190.58|193.28|190.88|193.28|190.88|192.98|190.58|0
1651677350000|2022-05-04 15:15:50|193.13|190.73|192.98|190.58|193.28|190.88|192.98|190.58|0
1651677360000|2022-05-04 15:16:00|193.13|190.73|192.98|190.58|193.43|191.03|192.98|190.58|0
1651677370000|2022-05-04 15:16:10|192.68|190.28|193.28|190.88|193.28|190.88|192.53|190.13|0
1651677380000|2022-05-04 15:16:20|193.43|191.03|193.58|191.18|193.58|191.18|193.28|190.88|0
1651677390000|2022-05-04 15:16:30|193.43|191.03|192.98|190.58|193.43|191.03|192.53|190.13|0
1651677400000|2022-05-04 15:16:40|192.83|190.43|192.38|189.98|192.83|190.43|192.38|189.98|0
1651677410000|2022-05-04 15:16:50|192.23|189.83|192.23|189.83|192.23|189.83|191.93|189.53|0
1651677420000|2022-05-04 15:17:00|192.38|189.98|192.38|189.98|192.38|189.98|192.23|189.83|0
1651677430000|2022-05-04 15:17:10|192.23|189.83|192.31|189.91|192.38|189.98|192.23|189.83|0
1651677440000|2022-05-04 15:17:20|192.53|190.13|192.53|190.13|192.68|190.28|192.53|190.13|0
1651677450000|2022-05-04 15:17:30|192.83|190.43|192.83|190.43|192.98|190.58|192.83|190.43|0
1651677460000|2022-05-04 15:17:40|192.98|190.58|192.53|190.13|192.98|190.58|192.53|190.13|0
1651677470000|2022-05-04 15:17:50|192.38|189.98|192.83|190.43|192.83|190.43|192.38|189.98|0
1651677480000|2022-05-04 15:18:00|192.53|190.13|192.53|190.13|192.53|190.13|192.38|189.98|0
1651677490000|2022-05-04 15:18:10|193.13|190.73|192.68|190.28|193.13|190.73|192.68|190.28|0
1651677500000|2022-05-04 15:18:20|192.53|190.13|192.68|190.28|192.98|190.58|192.53|190.13|0
1651677510000|2022-05-04 15:18:30|192.98|190.58|193.13|190.73|193.13|190.73|192.98|190.58|0
1651677520000|2022-05-04 15:18:40|192.98|190.58|192.91|190.51|193.13|190.73|192.83|190.43|0
1651677530000|2022-05-04 15:18:50|192.68|190.28|192.23|189.83|192.68|190.28|192.23|189.83|0
1651677540000|2022-05-04 15:19:00|192.16|189.76|191.93|189.53|192.38|189.98|191.93|189.53|0
1651677550000|2022-05-04 15:19:10|192.38|189.98|191.78|189.38|192.38|189.98|191.78|189.38|0
1651677560000|2022-05-04 15:19:20|192.23|189.83|192.68|190.28|192.68|190.28|192.23|189.83|0
1651677570000|2022-05-04 15:19:30|192.83|190.43|192.68|190.28|192.98|190.58|192.68|190.28|0
1651677580000|2022-05-04 15:19:40|192.53|190.13|192.23|189.83|192.53|190.13|192.23|189.83|0
1651677590000|2022-05-04 15:19:50|191.78|189.38|191.63|189.23|191.93|189.53|191.63|189.23|0
1651677600000|2022-05-04 15:20:00|192.01|189.61|191.63|189.23|192.01|189.61|191.63|189.23|0
1651677610000|2022-05-04 15:20:10|191.78|189.38|192.83|190.43|192.83|190.43|191.78|189.38|0
1651677620000|2022-05-04 15:20:20|192.53|190.13|192.53|190.13|192.83|190.43|192.53|190.13|0
1651677630000|2022-05-04 15:20:30|192.68|190.28|192.68|190.28|192.68|190.28|192.53|190.13|0
1651677640000|2022-05-04 15:20:40|192.83|190.43|192.68|190.28|192.83|190.43|192.68|190.28|0
1651677650000|2022-05-04 15:20:50|192.83|190.43|192.09|189.69|192.98|190.58|192.09|189.69|0
1651677660000|2022-05-04 15:21:00|191.94|189.54|194.01|191.61|194.46|192.06|191.94|189.54|0
1651677670000|2022-05-04 15:21:10|194.16|191.76|194.21|191.81|194.61|192.21|194.16|191.76|0
1651677680000|2022-05-04 15:21:20|194.06|191.66|192.98|190.58|194.06|191.66|192.9|190.5|0
1651677690000|2022-05-04 15:21:30|193.35|190.95|193.05|190.65|193.35|190.95|193.05|190.65|0
1651677700000|2022-05-04 15:21:40|193.2|190.8|193.5|191.1|193.5|191.1|193.05|190.65|0
1651677710000|2022-05-04 15:21:50|193.65|191.25|193.5|191.1|193.65|191.25|193.5|191.1|0
1651677720000|2022-05-04 15:22:00|193.83|191.43|194.28|191.88|194.28|191.88|193.83|191.43|0
1651677730000|2022-05-04 15:22:10|193.98|191.58|193.23|190.83|193.98|191.58|193.23|190.83|0
1651677740000|2022-05-04 15:22:20|193.38|190.98|192.71|190.31|193.38|190.98|192.71|190.31|0
1651677750000|2022-05-04 15:22:30|192.63|190.23|193.08|190.68|193.08|190.68|192.63|190.23|0
1651677760000|2022-05-04 15:22:40|193.23|190.83|192.78|190.38|193.23|190.83|192.78|190.38|0
1651677770000|2022-05-04 15:22:50|192.56|190.16|192.63|190.23|192.63|190.23|192.48|190.08|0
1651677780000|2022-05-04 15:23:00|192.48|190.08|192.19|189.79|192.48|190.08|192.19|189.79|0
1651677790000|2022-05-04 15:23:10|192.48|190.08|192.93|190.53|192.93|190.53|192.48|190.08|0
1651677800000|2022-05-04 15:23:20|193.08|190.68|193.08|190.68|193.08|190.68|192.86|190.46|0
1651677810000|2022-05-04 15:23:30|192.93|190.53|192.63|190.23|193.08|190.68|192.63|190.23|0
1651677820000|2022-05-04 15:23:40|192.48|190.08|192.78|190.38|192.78|190.38|192.48|190.08|0
1651677830000|2022-05-04 15:23:50|192.63|190.23|192.78|190.38|192.78|190.38|192.63|190.23|0
1651677840000|2022-05-04 15:24:00|192.41|190.01|192.71|190.31|192.71|190.31|192.41|190.01|0
1651677850000|2022-05-04 15:24:10|192.78|190.38|193.08|190.68|193.08|190.68|192.78|190.38|0
1651677860000|2022-05-04 15:24:20|193.23|190.83|193.08|190.68|193.23|190.83|192.93|190.53|0
1651677870000|2022-05-04 15:24:30|193.23|190.83|193.53|191.13|193.53|191.13|192.93|190.53|0
1651677880000|2022-05-04 15:24:40|193.38|190.98|193.38|190.98|193.38|190.98|193.23|190.83|0
1651677890000|2022-05-04 15:24:50|193.08|190.68|193.23|190.83|193.23|190.83|192.93|190.53|0
1651677900000|2022-05-04 15:25:00|193.08|190.68|193.23|190.83|193.23|190.83|192.93|190.53|0
1651677910000|2022-05-04 15:25:10|192.93|190.53|193.08|190.68|193.08|190.68|192.48|190.08|0
1651677920000|2022-05-04 15:25:20|192.93|190.53|192.48|190.08|192.93|190.53|192.48|190.08|0
1651677930000|2022-05-04 15:25:30|192.41|190.01|192.33|189.93|192.41|190.01|192.18|189.78|0
1651677940000|2022-05-04 15:25:40|192.18|189.78|192.33|189.93|192.33|189.93|192.18|189.78|0
1651677950000|2022-05-04 15:25:50|192.48|190.08|192.03|189.63|192.63|190.23|192.03|189.63|0
1651677960000|2022-05-04 15:26:00|192.48|190.08|192.18|189.78|192.48|190.08|192.03|189.63|0
1651677970000|2022-05-04 15:26:10|191.96|189.56|192.33|189.93|192.33|189.93|191.96|189.56|0
1651677980000|2022-05-04 15:26:20|192.63|190.23|192.78|190.38|192.78|190.38|192.63|190.23|0
1651677990000|2022-05-04 15:26:30|192.93|190.53|192.78|190.38|192.93|190.53|192.78|190.38|0
1651678000000|2022-05-04 15:26:40|192.56|190.16|192.71|190.31|192.78|190.38|192.56|190.16|0
1651678010000|2022-05-04 15:26:50|192.63|190.23|192.93|190.53|192.93|190.53|192.63|190.23|0
1651678020000|2022-05-04 15:27:00|193.08|190.68|192.71|190.31|193.08|190.68|192.71|190.31|0
1651678030000|2022-05-04 15:27:10|192.93|190.53|192.63|190.23|192.93|190.53|192.63|190.23|0
1651678040000|2022-05-04 15:27:20|192.48|190.08|192.78|190.38|192.78|190.38|192.48|190.08|0
1651678050000|2022-05-04 15:27:30|192.63|190.23|192.71|190.31|192.78|190.38|192.63|190.23|0
1651678060000|2022-05-04 15:27:40|192.78|190.38|193.23|190.83|193.23|190.83|192.78|190.38|0
1651678070000|2022-05-04 15:27:50|193.16|190.76|193.83|191.43|193.83|191.43|193.16|190.76|0
1651678080000|2022-05-04 15:28:00|194.43|192.03|194.13|191.73|194.43|192.03|194.13|191.73|0
1651678090000|2022-05-04 15:28:10|193.83|191.43|194.13|191.73|194.28|191.88|193.83|191.43|0
1651678100000|2022-05-04 15:28:20|193.98|191.58|194.28|191.88|194.28|191.88|193.98|191.58|0
1651678110000|2022-05-04 15:28:30|194.13|191.73|193.83|191.43|194.13|191.73|193.83|191.43|0
1651678120000|2022-05-04 15:28:40|194.13|191.73|194.28|191.88|194.28|191.88|194.13|191.73|0
1651678130000|2022-05-04 15:28:50|194.43|192.03|194.66|192.26|194.73|192.33|194.43|192.03|0
1651678140000|2022-05-04 15:29:00|194.88|192.48|195.56|193.16|195.56|193.16|194.88|192.48|0
1651678150000|2022-05-04 15:29:10|195.18|192.78|194.73|192.33|195.18|192.78|194.73|192.33|0
1651678160000|2022-05-04 15:29:20|194.28|191.88|194.28|191.88|194.35|191.95|194.13|191.73|0
1651678170000|2022-05-04 15:29:30|194.43|192.03|193.83|191.43|194.43|192.03|193.83|191.43|0
1651678180000|2022-05-04 15:29:40|193.98|191.58|193.68|191.28|193.98|191.58|193.68|191.28|0
1651678190000|2022-05-04 15:29:50|193.67|191.27|193.67|191.27|193.83|191.43|193.52|191.12|0
1651678200000|2022-05-04 15:30:00|194.13|191.73|193.45|191.05|194.13|191.73|193.45|191.05|0
1651678210000|2022-05-04 15:30:10|193.67|191.27|194.8|192.4|194.8|192.4|193.67|191.27|0
1651678220000|2022-05-04 15:30:20|195.11|192.71|195.33|192.93|195.33|192.93|195.11|192.71|0
1651678230000|2022-05-04 15:30:30|195.18|192.78|195.03|192.63|195.18|192.78|194.88|192.48|0
1651678240000|2022-05-04 15:30:40|195.18|192.78|195.18|192.78|195.18|192.78|194.8|192.4|0
1651678250000|2022-05-04 15:30:50|195.48|193.08|196.23|193.83|196.23|193.83|195.48|193.08|0
1651678260000|2022-05-04 15:31:00|196.54|194.14|196.54|194.14|196.69|194.29|196.54|194.14|0
1651678270000|2022-05-04 15:31:10|196.39|193.99|196.23|193.83|196.39|193.99|196.23|193.83|0
1651678280000|2022-05-04 15:31:20|195.63|193.23|195.48|193.08|195.78|193.38|195.48|193.08|0
1651678290000|2022-05-04 15:31:30|195.33|192.93|195.1|192.7|195.48|193.08|195.1|192.7|0
1651678300000|2022-05-04 15:31:40|195.18|192.78|195.78|193.38|195.78|193.38|195.18|192.78|0
1651678310000|2022-05-04 15:31:50|195.93|193.53|195.93|193.53|195.93|193.53|195.63|193.23|0
1651678320000|2022-05-04 15:32:00|196.08|193.68|195.63|193.23|196.08|193.68|195.41|193.01|0
1651678330000|2022-05-04 15:32:10|195.78|193.38|195.93|193.53|195.93|193.53|195.63|193.23|0
1651678340000|2022-05-04 15:32:20|196.08|193.68|196.08|193.68|196.23|193.83|196.08|193.68|0
1651678350000|2022-05-04 15:32:30|196.23|193.83|196.38|193.98|196.38|193.98|196.23|193.83|0
1651678360000|2022-05-04 15:32:40|196.54|194.14|196.16|193.76|196.54|194.14|196.16|193.76|0
1651678370000|2022-05-04 15:32:50|196.23|193.83|196.38|193.98|196.38|193.98|196.08|193.68|0
1651678380000|2022-05-04 15:33:00|196.54|194.14|196.54|194.14|196.54|194.14|196.38|193.98|0
1651678390000|2022-05-04 15:33:10|196.23|193.83|196.08|193.68|196.23|193.83|196.08|193.68|0
1651678400000|2022-05-04 15:33:20|195.93|193.53|195.78|193.38|195.93|193.53|195.78|193.38|0
1651678410000|2022-05-04 15:33:30|195.63|193.23|195.33|192.93|195.63|193.23|195.33|192.93|0
1651678420000|2022-05-04 15:33:40|195.18|192.78|196.08|193.68|196.08|193.68|195.17|192.77|0
1651678430000|2022-05-04 15:33:50|196.23|193.83|196.23|193.83|196.23|193.83|196.23|193.83|0
1651678440000|2022-05-04 15:34:00|196.53|194.13|196.53|194.13|196.53|194.13|196.53|194.13|0
1651678450000|2022-05-04 15:34:10|196.69|194.29|196.99|194.59|196.99|194.59|196.69|194.29|0
1651678460000|2022-05-04 15:34:20|196.69|194.29|196.69|194.29|196.99|194.59|196.69|194.29|0
1651678470000|2022-05-04 15:34:30|196.38|193.98|196.84|194.44|197.29|194.89|196.38|193.98|0
1651678480000|2022-05-04 15:34:40|196.99|194.59|196.84|194.44|196.99|194.59|196.69|194.29|0
1651678490000|2022-05-04 15:34:50|196.68|194.28|196.08|193.68|196.68|194.28|196.08|193.68|0
1651678500000|2022-05-04 15:35:00|196.38|193.98|195.78|193.38|196.38|193.98|195.25|192.85|0
1651678510000|2022-05-04 15:35:10|195.93|193.53|195.47|193.07|195.93|193.53|195.47|193.07|0
1651678520000|2022-05-04 15:35:20|195.32|192.92|196.08|193.68|196.08|193.68|195.32|192.92|0
1651678530000|2022-05-04 15:35:30|196.38|193.98|196.23|193.83|196.84|194.44|196.23|193.83|0
1651678540000|2022-05-04 15:35:40|196.53|194.13|196.38|193.98|196.53|194.13|196.38|193.98|0
1651678550000|2022-05-04 15:35:50|196.53|194.13|197.44|195.04|197.59|195.19|196.53|194.13|0
1651678560000|2022-05-04 15:36:00|196.99|194.59|196.84|194.44|197.37|194.97|196.84|194.44|0
1651678570000|2022-05-04 15:36:10|196.68|194.28|196.38|193.98|196.68|194.28|196.38|193.98|0
1651678580000|2022-05-04 15:36:20|196.08|193.68|195.93|193.53|196.08|193.68|195.62|193.22|0
1651678590000|2022-05-04 15:36:30|196.08|193.68|195.62|193.22|196.08|193.68|195.62|193.22|0
1651678600000|2022-05-04 15:36:40|195.78|193.38|195.47|193.07|195.78|193.38|195.47|193.07|0
1651678610000|2022-05-04 15:36:50|195.62|193.22|195.78|193.38|195.78|193.38|195.32|192.92|0
1651678620000|2022-05-04 15:37:00|195.47|193.07|195.32|192.92|195.47|193.07|195.32|192.92|0
1651678630000|2022-05-04 15:37:10|195.62|193.22|195.47|193.07|195.62|193.22|195.4|193|0
1651678640000|2022-05-04 15:37:20|195.93|193.53|196.08|193.68|196.08|193.68|195.77|193.37|0
1651678650000|2022-05-04 15:37:30|195.93|193.53|196.23|193.83|196.53|194.13|195.93|193.53|0
1651678660000|2022-05-04 15:37:40|196.38|193.98|195.93|193.53|196.38|193.98|195.62|193.22|0
1651678670000|2022-05-04 15:37:50|195.62|193.22|195.47|193.07|195.77|193.37|195.47|193.07|0
1651678680000|2022-05-04 15:38:00|195.32|192.92|195.32|192.92|195.4|193|195.32|192.92|0
1651678690000|2022-05-04 15:38:10|195.17|192.77|195.02|192.62|195.17|192.77|195.02|192.62|0
1651678700000|2022-05-04 15:38:20|194.87|192.47|195.47|193.07|195.47|193.07|194.87|192.47|0
1651678710000|2022-05-04 15:38:30|195.32|192.92|194.87|192.47|195.32|192.92|194.87|192.47|0
1651678720000|2022-05-04 15:38:40|194.72|192.32|194.87|192.47|194.87|192.47|194.57|192.17|0
1651678730000|2022-05-04 15:38:50|195.02|192.62|194.72|192.32|195.02|192.62|194.72|192.32|0
1651678740000|2022-05-04 15:39:00|195.1|192.7|194.95|192.55|195.1|192.7|194.87|192.47|0
1651678750000|2022-05-04 15:39:10|194.87|192.47|194.57|192.17|195.02|192.62|194.57|192.17|0
1651678760000|2022-05-04 15:39:20|194.27|191.87|193.97|191.57|194.27|191.87|193.97|191.57|0
1651678770000|2022-05-04 15:39:30|194.12|191.72|194.27|191.87|194.27|191.87|193.97|191.57|0
1651678780000|2022-05-04 15:39:40|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1651678790000|2022-05-04 15:39:50|193.96|191.56|193.81|191.41|194.12|191.72|193.81|191.41|0
1651678800000|2022-05-04 15:40:00|194.42|192.02|194.27|191.87|194.49|192.09|193.96|191.56|0
1651678810000|2022-05-04 15:40:10|194.11|191.71|194.26|191.86|194.26|191.86|194.11|191.71|0
1651678820000|2022-05-04 15:40:20|193.81|191.41|194.26|191.86|194.26|191.86|193.81|191.41|0
1651678830000|2022-05-04 15:40:30|194.11|191.71|194.26|191.86|194.26|191.86|193.89|191.49|0
1651678840000|2022-05-04 15:40:40|194.41|192.01|193.81|191.41|194.41|192.01|193.81|191.41|0
1651678850000|2022-05-04 15:40:50|193.51|191.11|193.06|190.66|193.51|191.11|192.76|190.36|0
1651678860000|2022-05-04 15:41:00|193.21|190.81|194.26|191.86|194.26|191.86|193.21|190.81|0
1651678870000|2022-05-04 15:41:10|194.34|191.94|193.06|190.66|194.34|191.94|193.06|190.66|0
1651678880000|2022-05-04 15:41:20|193.21|190.81|192.91|190.51|193.21|190.81|192.91|190.51|0
1651678890000|2022-05-04 15:41:30|192.76|190.36|192.76|190.36|192.76|190.36|192.61|190.21|0
1651678900000|2022-05-04 15:41:40|192.46|190.06|192.32|189.92|192.61|190.21|192.32|189.92|0
1651678910000|2022-05-04 15:41:50|192.46|190.06|192.91|190.51|192.91|190.51|192.39|189.99|0
1651678920000|2022-05-04 15:42:00|193.14|190.74|193.21|190.81|193.36|190.96|193.14|190.74|0
1651678930000|2022-05-04 15:42:10|193.36|190.96|193.21|190.81|193.36|190.96|193.06|190.66|0
1651678940000|2022-05-04 15:42:20|193.36|190.96|193.06|190.66|193.36|190.96|193.06|190.66|0
1651678950000|2022-05-04 15:42:30|192.91|190.51|193.51|191.11|193.51|191.11|192.91|190.51|0
1651678960000|2022-05-04 15:42:40|193.66|191.26|193.59|191.19|193.66|191.26|193.59|191.19|0
1651678970000|2022-05-04 15:42:50|193.36|190.96|193.36|190.96|193.36|190.96|193.21|190.81|0
1651678980000|2022-05-04 15:43:00|193.81|191.41|193.81|191.41|193.81|191.41|193.66|191.26|0
1651678990000|2022-05-04 15:43:10|193.51|191.11|193.96|191.56|193.96|191.56|193.51|191.11|0
1651679000000|2022-05-04 15:43:20|194.11|191.71|194.04|191.64|194.11|191.71|193.96|191.56|0
1651679010000|2022-05-04 15:43:30|194.41|192.01|194.41|192.01|194.41|192.01|194.11|191.71|0
1651679020000|2022-05-04 15:43:40|194.26|191.86|193.66|191.26|194.26|191.86|193.66|191.26|0
1651679030000|2022-05-04 15:43:50|193.36|190.96|193.06|190.66|193.36|190.96|193.06|190.66|0
1651679040000|2022-05-04 15:44:00|192.91|190.51|193.51|191.11|193.51|191.11|192.91|190.51|0
1651679050000|2022-05-04 15:44:10|193.81|191.41|193.81|191.41|194.11|191.71|193.81|191.41|0
1651679060000|2022-05-04 15:44:20|194.11|191.71|193.36|190.96|194.11|191.71|193.36|190.96|0
1651679070000|2022-05-04 15:44:30|193.51|191.11|192.91|190.51|193.51|191.11|192.91|190.51|0
1651679080000|2022-05-04 15:44:40|193.21|190.81|193.21|190.81|193.36|190.96|193.21|190.81|0
1651679090000|2022-05-04 15:44:50|193.36|190.96|193.06|190.66|193.36|190.96|193.06|190.66|0
1651679100000|2022-05-04 15:45:00|193.29|190.89|193.14|190.74|193.51|191.11|193.14|190.74|0
1651679110000|2022-05-04 15:45:10|192.91|190.51|192.46|190.06|192.91|190.51|192.46|190.06|0
1651679120000|2022-05-04 15:45:20|192.61|190.21|192.01|189.61|192.61|190.21|192.01|189.61|0
1651679130000|2022-05-04 15:45:30|192.16|189.76|192.46|190.06|192.46|190.06|192.16|189.76|0
1651679140000|2022-05-04 15:45:40|192.61|190.21|192.76|190.36|192.84|190.44|192.61|190.21|0
1651679150000|2022-05-04 15:45:50|193.36|190.96|193.06|190.66|193.36|190.96|193.06|190.66|0
1651679160000|2022-05-04 15:46:00|192.69|190.29|192.91|190.51|192.91|190.51|192.61|190.21|0
1651679170000|2022-05-04 15:46:10|193.06|190.66|193.36|190.96|193.36|190.96|193.06|190.66|0
1651679180000|2022-05-04 15:46:20|193.81|191.41|193.66|191.26|193.81|191.41|193.66|191.26|0
1651679190000|2022-05-04 15:46:30|193.81|191.41|193.06|190.66|193.81|191.41|193.06|190.66|0
1651679200000|2022-05-04 15:46:40|192.91|190.51|192.61|190.21|192.91|190.51|192.61|190.21|0
1651679210000|2022-05-04 15:46:50|192.46|190.06|192.46|190.06|192.46|190.06|192.31|189.91|0
1651679220000|2022-05-04 15:47:00|192.16|189.76|190.67|188.27|192.16|189.76|190.67|188.27|0
1651679230000|2022-05-04 15:47:10|191.12|188.72|190.82|188.42|191.27|188.87|190.82|188.42|0
1651679240000|2022-05-04 15:47:20|190.97|188.57|190.97|188.57|191.12|188.72|190.97|188.57|0
1651679250000|2022-05-04 15:47:30|191.71|189.31|191.34|188.94|191.86|189.46|191.34|188.94|0
1651679260000|2022-05-04 15:47:40|191.12|188.72|190.82|188.42|191.12|188.72|190.82|188.42|0
1651679270000|2022-05-04 15:47:50|190.97|188.57|190.82|188.42|190.97|188.57|190.82|188.42|0
1651679280000|2022-05-04 15:48:00|190.75|188.35|190.67|188.27|191.26|188.86|190.67|188.27|0
1651679290000|2022-05-04 15:48:10|190.97|188.57|190.08|187.68|190.97|188.57|190.08|187.68|0
1651679300000|2022-05-04 15:48:20|189.93|187.53|189.48|187.08|189.93|187.53|189.48|187.08|0
1651679310000|2022-05-04 15:48:30|189.33|186.93|189.33|186.93|189.33|186.93|189.04|186.64|0
1651679320000|2022-05-04 15:48:40|189.19|186.79|188.97|186.57|189.19|186.79|188.97|186.57|0
1651679330000|2022-05-04 15:48:50|189.33|186.93|189.04|186.64|189.33|186.93|189.04|186.64|0
1651679340000|2022-05-04 15:49:00|189.19|186.79|188.74|186.34|189.19|186.79|188.6|186.2|0
1651679350000|2022-05-04 15:49:10|188.45|186.05|188.74|186.34|188.74|186.34|188.45|186.05|0
1651679360000|2022-05-04 15:49:20|188.59|186.19|188.45|186.05|188.74|186.34|188.45|186.05|0
1651679370000|2022-05-04 15:49:30|188.59|186.19|189.04|186.64|189.04|186.64|188.59|186.19|0
1651679380000|2022-05-04 15:49:40|188.89|186.49|188.45|186.05|188.89|186.49|188.45|186.05|0
1651679390000|2022-05-04 15:49:50|188.3|185.9|188.3|185.9|188.52|186.12|188.3|185.9|0
1651679400000|2022-05-04 15:50:00|188.59|186.19|189.63|187.23|189.63|187.23|188.59|186.19|0
1651679410000|2022-05-04 15:50:10|189.18|186.78|188.89|186.49|189.18|186.78|188.89|186.49|0
1651679420000|2022-05-04 15:50:20|188.59|186.19|188.74|186.34|189.04|186.64|188.59|186.19|0
1651679430000|2022-05-04 15:50:30|188.89|186.49|188.59|186.19|188.89|186.49|188.59|186.19|0
1651679440000|2022-05-04 15:50:40|188.74|186.34|188.45|186.05|188.74|186.34|188.45|186.05|0
1651679450000|2022-05-04 15:50:50|188.59|186.19|188.59|186.19|188.59|186.19|188.45|186.05|0
1651679460000|2022-05-04 15:51:00|188.74|186.34|188.74|186.34|188.89|186.49|188.59|186.19|0
1651679470000|2022-05-04 15:51:10|188.45|186.05|188.74|186.34|188.74|186.34|188.45|186.05|0
1651679480000|2022-05-04 15:51:20|188.59|186.19|189.18|186.78|189.18|186.78|188.59|186.19|0
1651679490000|2022-05-04 15:51:30|188.89|186.49|188.59|186.19|188.89|186.49|188.59|186.19|0
1651679500000|2022-05-04 15:51:40|188.3|185.9|188.3|185.9|188.3|185.9|188.15|185.75|0
1651679510000|2022-05-04 15:51:50|188.59|186.19|188.89|186.49|189.04|186.64|188.59|186.19|0
1651679520000|2022-05-04 15:52:00|188.74|186.34|188.89|186.49|188.89|186.49|188.59|186.19|0
1651679530000|2022-05-04 15:52:10|189.18|186.78|189.48|187.08|189.48|187.08|189.18|186.78|0
1651679540000|2022-05-04 15:52:20|189.63|187.23|189.48|187.08|189.77|187.37|189.48|187.08|0
1651679550000|2022-05-04 15:52:30|189.33|186.93|189.18|186.78|189.48|187.08|189.18|186.78|0
1651679560000|2022-05-04 15:52:40|189.33|186.93|189.7|187.3|189.7|187.3|189.33|186.93|0
1651679570000|2022-05-04 15:52:50|189.18|186.78|189.18|186.78|189.33|186.93|189.18|186.78|0
1651679580000|2022-05-04 15:53:00|189.33|186.93|188.89|186.49|189.33|186.93|188.89|186.49|0
1651679590000|2022-05-04 15:53:10|187.77|185.37|187.62|185.22|187.77|185.37|187.62|185.22|0
1651679600000|2022-05-04 15:53:20|187.77|185.37|187.62|185.22|187.77|185.37|187.62|185.22|0
1651679610000|2022-05-04 15:53:30|187.77|185.37|187.17|184.77|187.77|185.37|187.17|184.77|0
1651679620000|2022-05-04 15:53:40|187.03|184.63|186.88|184.48|187.03|184.63|186.58|184.18|0
1651679630000|2022-05-04 15:53:50|186.44|184.04|186.73|184.33|186.73|184.33|186.29|183.89|0
1651679640000|2022-05-04 15:54:00|186.58|184.18|186.44|184.04|186.58|184.18|186.44|184.04|0
1651679650000|2022-05-04 15:54:10|186.29|183.89|185.99|183.59|186.29|183.89|185.99|183.59|0
1651679660000|2022-05-04 15:54:20|186.14|183.74|185.7|183.3|186.14|183.74|185.7|183.3|0
1651679670000|2022-05-04 15:54:30|185.55|183.15|185.63|183.23|185.63|183.23|185.55|183.15|0
1651679680000|2022-05-04 15:54:40|185.55|183.15|185.55|183.15|185.55|183.15|185.41|183.01|0
1651679690000|2022-05-04 15:54:50|185.41|183.01|185.26|182.86|185.41|183.01|185.26|182.86|0
1651679700000|2022-05-04 15:55:00|184.82|182.42|184.96|182.56|185.11|182.71|184.82|182.42|0
1651679710000|2022-05-04 15:55:10|184.82|182.42|184.82|182.42|184.82|182.42|184.67|182.27|0
1651679720000|2022-05-04 15:55:20|184.96|182.56|184.67|182.27|185.26|182.86|184.67|182.27|0
1651679730000|2022-05-04 15:55:30|184.96|182.56|185.4|183|185.4|183|184.96|182.56|0
1651679740000|2022-05-04 15:55:40|185.7|183.3|185.7|183.3|185.85|183.45|185.7|183.3|0
1651679750000|2022-05-04 15:55:50|185.55|183.15|185.55|183.15|185.55|183.15|185.33|182.93|0
1651679760000|2022-05-04 15:56:00|185.7|183.3|185.85|183.45|185.85|183.45|185.7|183.3|0
1651679770000|2022-05-04 15:56:10|186.14|183.74|186.14|183.74|186.29|183.89|186.14|183.74|0
1651679780000|2022-05-04 15:56:20|186.29|183.89|186.29|183.89|186.29|183.89|186.29|183.89|0
1651679790000|2022-05-04 15:56:30|186.14|183.74|186.58|184.18|186.58|184.18|186.14|183.74|0
1651679800000|2022-05-04 15:56:40|186.29|183.89|186.43|184.03|186.43|184.03|186.29|183.89|0
1651679810000|2022-05-04 15:56:50|186.29|183.89|186.29|183.89|186.29|183.89|185.99|183.59|0
1651679820000|2022-05-04 15:57:00|186.58|184.18|186.73|184.33|186.73|184.33|186.29|183.89|0
1651679830000|2022-05-04 15:57:10|187.02|184.62|187.32|184.92|187.32|184.92|186.88|184.48|0
1651679840000|2022-05-04 15:57:20|187.17|184.77|187.32|184.92|187.47|185.07|187.17|184.77|0
1651679850000|2022-05-04 15:57:30|187.47|185.07|187.32|184.92|187.47|185.07|187.32|184.92|0
1651679860000|2022-05-04 15:57:40|187.61|185.21|187.61|185.21|187.61|185.21|187.47|185.07|0
1651679870000|2022-05-04 15:57:50|187.76|185.36|187.76|185.36|188.06|185.66|187.76|185.36|0
1651679880000|2022-05-04 15:58:00|188.06|185.66|187.61|185.21|188.06|185.66|187.61|185.21|0
1651679890000|2022-05-04 15:58:10|187.47|185.07|188.21|185.81|188.35|185.95|187.47|185.07|0
1651679900000|2022-05-04 15:58:20|187.76|185.36|187.76|185.36|187.76|185.36|187.61|185.21|0
1651679910000|2022-05-04 15:58:30|187.61|185.21|188.06|185.66|188.06|185.66|187.61|185.21|0
1651679920000|2022-05-04 15:58:40|187.84|185.44|187.91|185.51|188.2|185.8|187.84|185.44|0
1651679930000|2022-05-04 15:58:50|187.76|185.36|187.84|185.44|187.84|185.44|187.61|185.21|0
1651679940000|2022-05-04 15:59:00|187.54|185.14|187.46|185.06|187.91|185.51|187.46|185.06|0
1651679950000|2022-05-04 15:59:10|187.32|184.92|187.46|185.06|187.61|185.21|187.32|184.92|0
1651679960000|2022-05-04 15:59:20|187.32|184.92|187.46|185.06|187.61|185.21|187.32|184.92|0
1651679970000|2022-05-04 15:59:30|187.61|185.21|187.54|185.14|187.61|185.21|187.54|185.14|0
1651679980000|2022-05-04 15:59:40|187.46|185.06|187.46|185.06|187.61|185.21|187.46|185.06|0
1651679990000|2022-05-04 15:59:50|187.61|185.21|187.17|184.77|187.61|185.21|187.17|184.77|0
1651680000000|2022-05-04 16:00:00|187.46|185.06|187.46|185.06|187.46|185.06|187.1|184.7|0
1651680010000|2022-05-04 16:00:10|187.17|184.77|187.46|185.06|187.61|185.21|187.17|184.77|0
1651680020000|2022-05-04 16:00:20|187.76|185.36|186.72|184.32|187.76|185.36|186.72|184.32|0
1651680030000|2022-05-04 16:00:30|186.87|184.47|186.87|184.47|186.87|184.47|186.87|184.47|0
1651680040000|2022-05-04 16:00:40|187.17|184.77|187.02|184.62|187.17|184.77|187.02|184.62|0
1651680050000|2022-05-04 16:00:50|187.17|184.77|187.02|184.62|187.17|184.77|187.02|184.62|0
1651680060000|2022-05-04 16:01:00|187.46|185.06|187.17|184.77|187.61|185.21|187.17|184.77|0
1651680070000|2022-05-04 16:01:10|187.46|185.06|187.46|185.06|187.61|185.21|187.46|185.06|0
1651680080000|2022-05-04 16:01:20|187.61|185.21|187.76|185.36|187.91|185.51|187.61|185.21|0
1651680090000|2022-05-04 16:01:30|188.05|185.65|188.35|185.95|188.35|185.95|188.05|185.65|0
1651680100000|2022-05-04 16:01:40|188.5|186.1|188.35|185.95|188.5|186.1|188.2|185.8|0
1651680110000|2022-05-04 16:01:50|188.13|185.73|188.05|185.65|188.13|185.73|187.76|185.36|0
1651680120000|2022-05-04 16:02:00|188.2|185.8|187.98|185.58|188.2|185.8|187.91|185.51|0
1651680130000|2022-05-04 16:02:10|187.9|185.5|188.05|185.65|188.05|185.65|187.76|185.36|0
1651680140000|2022-05-04 16:02:20|187.9|185.5|188.28|185.88|188.28|185.88|187.9|185.5|0
1651680150000|2022-05-04 16:02:30|188.35|185.95|188.28|185.88|188.5|186.1|188.28|185.88|0
1651680160000|2022-05-04 16:02:40|188.2|185.8|188.05|185.65|188.35|185.95|188.05|185.65|0
1651680170000|2022-05-04 16:02:50|188.35|185.95|188.35|185.95|188.65|186.25|188.35|185.95|0
1651680180000|2022-05-04 16:03:00|188.5|186.1|188.5|186.1|188.65|186.25|188.5|186.1|0
1651680190000|2022-05-04 16:03:10|188.65|186.25|188.79|186.39|188.87|186.47|188.65|186.25|0
1651680200000|2022-05-04 16:03:20|188.94|186.54|188.5|186.1|188.94|186.54|188.5|186.1|0
1651680210000|2022-05-04 16:03:30|188.2|185.8|187.9|185.5|188.2|185.8|187.9|185.5|0
1651680220000|2022-05-04 16:03:40|188.05|185.65|188.35|185.95|188.35|185.95|188.05|185.65|0
1651680230000|2022-05-04 16:03:50|188.05|185.65|188.05|185.65|188.05|185.65|187.9|185.5|0
1651680240000|2022-05-04 16:04:00|187.61|185.21|187.75|185.35|187.75|185.35|187.46|185.06|0
1651680250000|2022-05-04 16:04:10|187.9|185.5|188.2|185.8|188.2|185.8|187.9|185.5|0
1651680260000|2022-05-04 16:04:20|188.71|186.31|188.42|186.02|188.71|186.31|188.42|186.02|0
1651680270000|2022-05-04 16:04:30|188.64|186.24|188.45|186.05|188.64|186.24|188.15|185.75|0
1651680280000|2022-05-04 16:04:40|188.3|185.9|188.45|186.05|188.45|186.05|188.15|185.75|0
1651680290000|2022-05-04 16:04:50|188.3|185.9|188.45|186.05|188.45|186.05|188.23|185.83|0
1651680300000|2022-05-04 16:05:00|188.6|186.2|188.53|186.13|188.6|186.2|188.53|186.13|0
1651680310000|2022-05-04 16:05:10|188.45|186.05|188.3|185.9|188.45|186.05|188.3|185.9|0
1651680320000|2022-05-04 16:05:20|188.45|186.05|187.86|185.46|188.45|186.05|187.86|185.46|0
1651680330000|2022-05-04 16:05:30|187.71|185.31|187.86|185.46|187.86|185.46|187.71|185.31|0
1651680340000|2022-05-04 16:05:40|188.15|185.75|188|185.6|188.15|185.75|188|185.6|0
1651680350000|2022-05-04 16:05:50|187.86|185.46|187.71|185.31|188|185.6|187.71|185.31|0
1651680360000|2022-05-04 16:06:00|188|185.6|188.15|185.75|188.15|185.75|187.86|185.46|0
1651680370000|2022-05-04 16:06:10|188|185.6|187.71|185.31|188|185.6|187.71|185.31|0
1651680380000|2022-05-04 16:06:20|188|185.6|187.71|185.31|188|185.6|187.71|185.31|0
1651680390000|2022-05-04 16:06:30|187.78|185.38|187.86|185.46|188|185.6|187.78|185.38|0
1651680400000|2022-05-04 16:06:40|188.15|185.75|187.86|185.46|188.15|185.75|187.86|185.46|0
1651680410000|2022-05-04 16:06:50|187.71|185.31|187.41|185.01|187.71|185.31|187.12|184.72|0
1651680420000|2022-05-04 16:07:00|187.56|185.16|188|185.6|188.15|185.75|187.56|185.16|0
1651680430000|2022-05-04 16:07:10|188.3|185.9|188.15|185.75|188.3|185.9|188.15|185.75|0
1651680440000|2022-05-04 16:07:20|188|185.6|187.26|184.86|188|185.6|187.26|184.86|0
1651680450000|2022-05-04 16:07:30|187.12|184.72|187.11|184.71|187.41|185.01|187.11|184.71|0
1651680460000|2022-05-04 16:07:40|186.97|184.57|187.11|184.71|187.26|184.86|186.97|184.57|0
1651680470000|2022-05-04 16:07:50|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1651680480000|2022-05-04 16:08:00|186.67|184.27|186.97|184.57|187.11|184.71|186.67|184.27|0
1651680490000|2022-05-04 16:08:10|186.75|184.35|186.97|184.57|187.26|184.86|186.75|184.35|0
1651680500000|2022-05-04 16:08:20|187.11|184.71|187.41|185.01|187.56|185.16|187.11|184.71|0
1651680510000|2022-05-04 16:08:30|187.26|184.86|186.97|184.57|187.26|184.86|186.97|184.57|0
1651680520000|2022-05-04 16:08:40|186.82|184.42|186.23|183.83|186.82|184.42|186.23|183.83|0
1651680530000|2022-05-04 16:08:50|185.93|183.53|186.23|183.83|186.23|183.83|185.93|183.53|0
1651680540000|2022-05-04 16:09:00|186.38|183.98|185.64|183.24|186.38|183.98|185.64|183.24|0
1651680550000|2022-05-04 16:09:10|185.79|183.39|185.64|183.24|185.93|183.53|185.64|183.24|0
1651680560000|2022-05-04 16:09:20|185.79|183.39|185.64|183.24|186.08|183.68|185.64|183.24|0
1651680570000|2022-05-04 16:09:30|185.79|183.39|185.49|183.09|185.79|183.39|185.49|183.09|0
1651680580000|2022-05-04 16:09:40|185.35|182.95|185.49|183.09|185.64|183.24|185.35|182.95|0
1651680590000|2022-05-04 16:09:50|185.79|183.39|185.79|183.39|185.93|183.53|185.79|183.39|0
1651680600000|2022-05-04 16:10:00|186.08|183.68|186.82|184.42|186.82|184.42|186.08|183.68|0
1651680610000|2022-05-04 16:10:10|186.67|184.27|187.41|185.01|187.41|185.01|186.67|184.27|0
1651680620000|2022-05-04 16:10:20|187.56|185.16|187.56|185.16|187.7|185.3|187.56|185.16|0
1651680630000|2022-05-04 16:10:30|187.7|185.3|188|185.6|188.15|185.75|187.7|185.3|0
1651680640000|2022-05-04 16:10:40|187.85|185.45|187.56|185.16|187.85|185.45|187.56|185.16|0
1651680650000|2022-05-04 16:10:50|187.41|185.01|187.41|185.01|187.7|185.3|187.41|185.01|0
1651680660000|2022-05-04 16:11:00|187.26|184.86|187.55|185.15|187.55|185.15|187.11|184.71|0
1651680670000|2022-05-04 16:11:10|187.85|185.45|187.63|185.23|187.85|185.45|187.63|185.23|0
1651680680000|2022-05-04 16:11:20|187.41|185.01|187.26|184.86|187.41|185.01|187.26|184.86|0
1651680690000|2022-05-04 16:11:30|187.7|185.3|187.7|185.3|187.7|185.3|187.41|185.01|0
1651680700000|2022-05-04 16:11:40|187.85|185.45|188|185.6|188|185.6|187.85|185.45|0
1651680710000|2022-05-04 16:11:50|187.7|185.3|187.26|184.86|187.7|185.3|187.26|184.86|0
1651680720000|2022-05-04 16:12:00|187.11|184.71|187.11|184.71|187.41|185.01|187.11|184.71|0
1651680730000|2022-05-04 16:12:10|187.41|185.01|187.55|185.15|187.55|185.15|187.41|185.01|0
1651680740000|2022-05-04 16:12:20|187.26|184.86|187.77|185.37|187.77|185.37|187.26|184.86|0
1651680750000|2022-05-04 16:12:30|187.55|185.15|187.91|185.51|187.91|185.51|187.55|185.15|0
1651680760000|2022-05-04 16:12:40|187.62|185.22|187.32|184.92|187.62|185.22|187.32|184.92|0
1651680770000|2022-05-04 16:12:50|187.62|185.22|187.47|185.07|187.91|185.51|187.47|185.07|0
1651680780000|2022-05-04 16:13:00|187.62|185.22|187.17|184.77|187.62|185.22|187.17|184.77|0
1651680790000|2022-05-04 16:13:10|187.03|184.63|187.03|184.63|187.03|184.63|186.88|184.48|0
1651680800000|2022-05-04 16:13:20|187.1|184.7|186.73|184.33|187.17|184.77|186.73|184.33|0
1651680810000|2022-05-04 16:13:30|186.44|184.04|186.58|184.18|186.58|184.18|186.29|183.89|0
1651680820000|2022-05-04 16:13:40|186.88|184.48|186.58|184.18|187.03|184.63|186.58|184.18|0
1651680830000|2022-05-04 16:13:50|186.29|183.89|186.14|183.74|186.29|183.89|186.14|183.74|0
1651680840000|2022-05-04 16:14:00|186.29|183.89|186.88|184.48|186.88|184.48|186.29|183.89|0
1651680850000|2022-05-04 16:14:10|187.03|184.63|187.17|184.77|187.17|184.77|186.88|184.48|0
1651680860000|2022-05-04 16:14:20|187.47|185.07|187.32|184.92|187.47|185.07|187.03|184.63|0
1651680870000|2022-05-04 16:14:30|187.4|185|187.17|184.77|187.47|185.07|187.17|184.77|0
1651680880000|2022-05-04 16:14:40|187.03|184.63|187.17|184.77|187.32|184.92|187.03|184.63|0
1651680890000|2022-05-04 16:14:50|187.03|184.63|186.73|184.33|187.17|184.77|186.73|184.33|0
1651680900000|2022-05-04 16:15:00|186.51|184.11|185.7|183.3|186.51|184.11|185.7|183.3|0
1651680910000|2022-05-04 16:15:10|185.85|183.45|185.85|183.45|186.14|183.74|185.55|183.15|0
1651680920000|2022-05-04 16:15:20|185.7|183.3|185.55|183.15|185.7|183.3|185.41|183.01|0
1651680930000|2022-05-04 16:15:30|184.67|182.27|185.55|183.15|185.55|183.15|184.67|182.27|0
1651680940000|2022-05-04 16:15:40|186.29|183.89|186.51|184.11|186.51|184.11|186.14|183.74|0
1651680950000|2022-05-04 16:15:50|186.43|184.03|186.58|184.18|187.02|184.62|186.43|184.03|0
1651680960000|2022-05-04 16:16:00|186.43|184.03|186.29|183.89|186.43|184.03|186.29|183.89|0
1651680970000|2022-05-04 16:16:10|186.73|184.33|187.17|184.77|187.17|184.77|186.73|184.33|0
1651680980000|2022-05-04 16:16:20|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1651680990000|2022-05-04 16:16:30|187.02|184.62|186.88|184.48|187.17|184.77|186.88|184.48|0
1651681000000|2022-05-04 16:16:40|186.73|184.33|187.17|184.77|187.17|184.77|186.73|184.33|0
1651681010000|2022-05-04 16:16:50|187.32|184.92|187.47|185.07|187.47|185.07|187.32|184.92|0
1651681020000|2022-05-04 16:17:00|187.17|184.77|187.02|184.62|187.17|184.77|187.02|184.62|0
1651681030000|2022-05-04 16:17:10|187.17|184.77|187.47|185.07|187.47|185.07|187.1|184.7|0
1651681040000|2022-05-04 16:17:20|187.61|185.21|187.76|185.36|187.91|185.51|187.61|185.21|0
1651681050000|2022-05-04 16:17:30|187.91|185.51|187.91|185.51|187.91|185.51|187.76|185.36|0
1651681060000|2022-05-04 16:17:40|188.06|185.66|187.76|185.36|188.06|185.66|187.76|185.36|0
1651681070000|2022-05-04 16:17:50|187.32|184.92|187.02|184.62|187.32|184.92|187.02|184.62|0
1651681080000|2022-05-04 16:18:00|186.87|184.47|187.32|184.92|187.32|184.92|186.87|184.47|0
1651681090000|2022-05-04 16:18:10|187.02|184.62|187.02|184.62|187.02|184.62|186.73|184.33|0
1651681100000|2022-05-04 16:18:20|186.87|184.47|186.43|184.03|186.87|184.47|186.43|184.03|0
1651681110000|2022-05-04 16:18:30|186.28|183.88|186.43|184.03|186.43|184.03|186.14|183.74|0
1651681120000|2022-05-04 16:18:40|186.28|183.88|186.87|184.47|186.87|184.47|186.28|183.88|0
1651681130000|2022-05-04 16:18:50|186.43|184.03|186.14|183.74|186.43|184.03|186.14|183.74|0
1651681140000|2022-05-04 16:19:00|185.84|183.44|185.11|182.71|185.84|183.44|185.11|182.71|0
1651681150000|2022-05-04 16:19:10|184.96|182.56|184.82|182.42|184.96|182.56|184.82|182.42|0
1651681160000|2022-05-04 16:19:20|183.94|181.54|183.65|181.25|183.94|181.54|183.65|181.25|0
1651681170000|2022-05-04 16:19:30|183.21|180.81|183.06|180.66|183.21|180.81|182.92|180.52|0
1651681180000|2022-05-04 16:19:40|183.35|180.95|183.5|181.1|183.65|181.25|183.35|180.95|0
1651681190000|2022-05-04 16:19:50|183.35|180.95|183.5|181.1|183.5|181.1|183.21|180.81|0
1651681200000|2022-05-04 16:20:00|183.06|180.66|182.48|180.08|183.06|180.66|182.48|180.08|0
1651681210000|2022-05-04 16:20:10|182.05|179.65|182.19|179.79|182.27|179.87|182.04|179.64|0
1651681220000|2022-05-04 16:20:20|182.63|180.23|182.34|179.94|182.63|180.23|182.34|179.94|0
1651681230000|2022-05-04 16:20:30|182.48|180.08|182.33|179.93|182.48|180.08|182.19|179.79|0
1651681240000|2022-05-04 16:20:40|182.04|179.64|181.9|179.5|182.04|179.64|181.75|179.35|0
1651681250000|2022-05-04 16:20:50|181.83|179.43|181.46|179.06|181.83|179.43|181.46|179.06|0
1651681260000|2022-05-04 16:21:00|181.61|179.21|181.17|178.77|181.61|179.21|181.03|178.63|0
1651681270000|2022-05-04 16:21:10|181.32|178.92|181.32|178.92|181.32|178.92|181.03|178.63|0
1651681280000|2022-05-04 16:21:20|181.46|179.06|181.46|179.06|181.46|179.06|181.32|178.92|0
1651681290000|2022-05-04 16:21:30|181.61|179.21|181.75|179.35|181.75|179.35|181.46|179.06|0
1651681300000|2022-05-04 16:21:40|181.46|179.06|181.46|179.06|181.46|179.06|181.32|178.92|0
1651681310000|2022-05-04 16:21:50|181.32|178.92|180.88|178.48|181.32|178.92|180.88|178.48|0
1651681320000|2022-05-04 16:22:00|180.82|178.42|180.16|177.76|180.82|178.42|180.16|177.76|0
1651681330000|2022-05-04 16:22:10|180.02|177.62|179.44|177.04|180.02|177.62|179.44|177.04|0
1651681340000|2022-05-04 16:22:20|179.3|176.9|179.3|176.9|179.3|176.9|179.16|176.76|0
1651681350000|2022-05-04 16:22:30|179.44|177.04|179.44|177.04|179.44|177.04|179.37|176.97|0
1651681360000|2022-05-04 16:22:40|179.16|176.76|179.3|176.9|179.3|176.9|179.16|176.76|0
1651681370000|2022-05-04 16:22:50|178.44|176.04|178.72|176.32|178.72|176.32|178.44|176.04|0
1651681380000|2022-05-04 16:23:00|178.58|176.18|177.87|175.47|178.58|176.18|177.87|175.47|0
1651681390000|2022-05-04 16:23:10|178.01|175.61|178.44|176.04|178.44|176.04|177.87|175.47|0
1651681400000|2022-05-04 16:23:20|178.72|176.32|179.3|176.9|179.3|176.9|178.72|176.32|0
1651681410000|2022-05-04 16:23:30|179.15|176.75|178.87|176.47|179.15|176.75|178.87|176.47|0
1651681420000|2022-05-04 16:23:40|179.01|176.61|179.15|176.75|179.3|176.9|179.01|176.61|0
1651681430000|2022-05-04 16:23:50|179.3|176.9|179.01|176.61|179.3|176.9|179.01|176.61|0
1651681440000|2022-05-04 16:24:00|178.87|176.47|179.08|176.68|179.08|176.68|178.87|176.47|0
1651681450000|2022-05-04 16:24:10|178.87|176.47|179.15|176.75|179.15|176.75|178.87|176.47|0
1651681460000|2022-05-04 16:24:20|179.01|176.61|179.01|176.61|179.15|176.75|179.01|176.61|0
1651681470000|2022-05-04 16:24:30|179.15|176.75|179.3|176.9|179.3|176.9|179.08|176.68|0
1651681480000|2022-05-04 16:24:40|179.58|177.18|179.44|177.04|179.58|177.18|179.3|176.9|0
1651681490000|2022-05-04 16:24:50|179.37|176.97|179.44|177.04|179.58|177.18|179.37|176.97|0
1651681500000|2022-05-04 16:25:00|179.3|176.9|178.72|176.32|179.3|176.9|178.72|176.32|0
1651681510000|2022-05-04 16:25:10|178.94|176.54|178.72|176.32|178.94|176.54|178.58|176.18|0
1651681520000|2022-05-04 16:25:20|178.87|176.47|178.87|176.47|179.01|176.61|178.87|176.47|0
1651681530000|2022-05-04 16:25:30|179.01|176.61|179.3|176.9|179.3|176.9|179.01|176.61|0
1651681540000|2022-05-04 16:25:40|180.83|178.43|181.11|178.71|181.26|178.86|180.83|178.43|0
1651681550000|2022-05-04 16:25:50|179.84|177.44|179.69|177.29|179.84|177.44|179.69|177.29|0
1651681560000|2022-05-04 16:26:00|179.84|177.44|179.26|176.86|179.84|177.44|179.26|176.86|0
1651681570000|2022-05-04 16:26:10|179.41|177.01|179.26|176.86|179.55|177.15|179.26|176.86|0
1651681580000|2022-05-04 16:26:20|179.19|176.79|178.55|176.15|179.19|176.79|178.55|176.15|0
1651681590000|2022-05-04 16:26:30|178.26|175.86|178.69|176.29|178.69|176.29|178.26|175.86|0
1651681600000|2022-05-04 16:26:40|178.4|176|178.54|176.14|178.54|176.14|178.26|175.86|0
1651681610000|2022-05-04 16:26:50|178.4|176|178.26|175.86|178.4|176|178.12|175.72|0
1651681620000|2022-05-04 16:27:00|178.4|176|178.4|176|178.4|176|177.97|175.57|0
1651681630000|2022-05-04 16:27:10|178.12|175.72|177.54|175.14|178.12|175.72|177.54|175.14|0
1651681640000|2022-05-04 16:27:20|177.83|175.43|178.4|176|178.4|176|177.83|175.43|0
1651681650000|2022-05-04 16:27:30|178.54|176.14|178.54|176.14|178.54|176.14|178.54|176.14|0
1651681660000|2022-05-04 16:27:40|178.26|175.86|178.12|175.72|178.26|175.86|178.12|175.72|0
1651681670000|2022-05-04 16:27:50|178.11|175.71|177.97|175.57|178.11|175.71|177.83|175.43|0
1651681680000|2022-05-04 16:28:00|178.11|175.71|177.69|175.29|178.11|175.71|177.62|175.22|0
1651681690000|2022-05-04 16:28:10|177.26|174.86|176.97|174.57|177.26|174.86|176.97|174.57|0
1651681700000|2022-05-04 16:28:20|176.83|174.43|177.12|174.72|177.12|174.72|176.83|174.43|0
1651681710000|2022-05-04 16:28:30|177.26|174.86|177.4|175|177.54|175.14|177.26|174.86|0
1651681720000|2022-05-04 16:28:40|177.54|175.14|177.26|174.86|177.54|175.14|177.26|174.86|0
1651681730000|2022-05-04 16:28:50|177.12|174.72|177.54|175.14|177.54|175.14|177.12|174.72|0
1651681740000|2022-05-04 16:29:00|177.4|175|177.54|175.14|177.54|175.14|177.4|175|0
1651681750000|2022-05-04 16:29:10|177.83|175.43|177.69|175.29|177.83|175.43|177.54|175.14|0
1651681760000|2022-05-04 16:29:20|177.54|175.14|177.26|174.86|177.54|175.14|177.26|174.86|0
1651681770000|2022-05-04 16:29:30|177.69|175.29|177.68|175.28|178.11|175.71|177.68|175.28|0
1651681780000|2022-05-04 16:29:40|177.4|175|177.4|175|177.4|175|177.4|175|0
1651681790000|2022-05-04 16:29:50|177.26|174.86|177.26|174.86|177.54|175.14|177.26|174.86|0
1651681800000|2022-05-04 16:30:00|177.33|174.93|177.26|174.86|177.33|174.93|176.76|174.36|0
1651681810000|2022-05-04 16:30:10|177.11|174.71|177.11|174.71|177.26|174.86|176.97|174.57|0
1651681820000|2022-05-04 16:30:20|177.26|174.86|176.97|174.57|177.26|174.86|176.97|174.57|0
1651681830000|2022-05-04 16:30:30|177.11|174.71|177.11|174.71|177.11|174.71|176.9|174.5|0
1651681840000|2022-05-04 16:30:40|176.97|174.57|176.97|174.57|176.97|174.57|176.83|174.43|0
1651681850000|2022-05-04 16:30:50|177.11|174.71|177.11|174.71|177.26|174.86|176.97|174.57|0
1651681860000|2022-05-04 16:31:00|176.97|174.57|177.26|174.86|177.26|174.86|176.97|174.57|0
1651681870000|2022-05-04 16:31:10|177.4|175|177.9|175.5|177.9|175.5|177.4|175|0
1651681880000|2022-05-04 16:31:20|177.83|175.43|177.26|174.86|177.83|175.43|177.26|174.86|0
1651681890000|2022-05-04 16:31:30|177.68|175.28|177.97|175.57|177.97|175.57|177.68|175.28|0
1651681900000|2022-05-04 16:31:40|177.83|175.43|177.68|175.28|177.83|175.43|177.54|175.14|0
1651681910000|2022-05-04 16:31:50|177.83|175.43|177.83|175.43|177.83|175.43|177.83|175.43|0
1651681920000|2022-05-04 16:32:00|177.97|175.57|178.11|175.71|178.11|175.71|177.83|175.43|0
1651681930000|2022-05-04 16:32:10|177.97|175.57|177.68|175.28|177.97|175.57|177.68|175.28|0
1651681940000|2022-05-04 16:32:20|177.54|175.14|177.82|175.42|177.82|175.42|177.54|175.14|0
1651681950000|2022-05-04 16:32:30|177.47|175.07|177.25|174.85|177.54|175.14|177.25|174.85|0
1651681960000|2022-05-04 16:32:40|177.11|174.71|177.25|174.85|177.25|174.85|177.11|174.71|0
1651681970000|2022-05-04 16:32:50|177.33|174.93|177.4|175|177.4|175|177.11|174.71|0
1651681980000|2022-05-04 16:33:00|176.97|174.57|176.97|174.57|177.25|174.85|176.97|174.57|0
1651681990000|2022-05-04 16:33:10|177.11|174.71|176.83|174.43|177.11|174.71|176.83|174.43|0
1651682000000|2022-05-04 16:33:20|176.68|174.28|176.68|174.28|176.9|174.5|176.68|174.28|0
1651682010000|2022-05-04 16:33:30|176.4|174|176.83|174.43|176.97|174.57|176.4|174|0
1651682020000|2022-05-04 16:33:40|177.11|174.71|177.25|174.85|177.25|174.85|177.11|174.71|0
1651682030000|2022-05-04 16:33:50|177.11|174.71|177.25|174.85|177.25|174.85|177.04|174.64|0
1651682040000|2022-05-04 16:34:00|177.4|175|177.61|175.21|177.61|175.21|177.4|175|0
1651682050000|2022-05-04 16:34:10|177.68|175.28|177.54|175.14|177.68|175.28|177.4|175|0
1651682060000|2022-05-04 16:34:20|177.39|174.99|177.25|174.85|177.39|174.99|176.97|174.57|0
1651682070000|2022-05-04 16:34:30|177.11|174.71|177.11|174.71|177.39|174.99|177.11|174.71|0
1651682090000|2022-05-04 16:34:50|176.97|174.57|177.25|174.85|177.25|174.85|176.97|174.57|0
1651682100000|2022-05-04 16:35:00|177.39|174.99|177.11|174.71|177.39|174.99|176.97|174.57|0
1651682110000|2022-05-04 16:35:10|176.97|174.57|177.54|175.14|177.54|175.14|176.97|174.57|0
1651682120000|2022-05-04 16:35:20|177.25|174.85|177.25|174.85|177.39|174.99|177.25|174.85|0
1651682130000|2022-05-04 16:35:30|177.33|174.93|176.97|174.57|177.33|174.93|176.97|174.57|0
1651682140000|2022-05-04 16:35:40|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1651682150000|2022-05-04 16:35:50|176.68|174.28|176.4|174|176.68|174.28|176.4|174|0
1651682160000|2022-05-04 16:36:00|176.76|174.36|176.68|174.28|176.76|174.36|176.68|174.28|0
1651682170000|2022-05-04 16:36:10|176.82|174.42|177.11|174.71|177.11|174.71|176.68|174.28|0
1651682180000|2022-05-04 16:36:20|177.25|174.85|177.18|174.78|177.25|174.85|177.18|174.78|0
1651682190000|2022-05-04 16:36:30|176.97|174.57|176.82|174.42|176.97|174.57|176.76|174.36|0
1651682200000|2022-05-04 16:36:40|176.9|174.5|176.82|174.42|176.97|174.57|176.82|174.42|0
1651682210000|2022-05-04 16:36:50|176.68|174.28|176.82|174.42|176.82|174.42|176.54|174.14|0
1651682220000|2022-05-04 16:37:00|176.97|174.57|176.54|174.14|176.97|174.57|176.4|174|0
1651682230000|2022-05-04 16:37:10|176.68|174.28|175.97|173.57|176.68|174.28|175.97|173.57|0
1651682240000|2022-05-04 16:37:20|175.55|173.15|176.25|173.85|176.25|173.85|175.55|173.15|0
1651682250000|2022-05-04 16:37:30|176.68|174.28|175.97|173.57|176.68|174.28|175.97|173.57|0
1651682260000|2022-05-04 16:37:40|176.11|173.71|176.4|174|176.54|174.14|176.11|173.71|0
1651682270000|2022-05-04 16:37:50|176.54|174.14|176.96|174.56|176.96|174.56|176.54|174.14|0
1651682280000|2022-05-04 16:38:00|176.82|174.42|177.11|174.71|177.11|174.71|176.68|174.28|0
1651682290000|2022-05-04 16:38:10|176.96|174.56|177.04|174.64|177.04|174.64|176.82|174.42|0
1651682300000|2022-05-04 16:38:20|176.96|174.56|177.11|174.71|177.11|174.71|176.96|174.56|0
1651682310000|2022-05-04 16:38:30|176.82|174.42|176.39|173.99|176.82|174.42|176.39|173.99|0
1651682320000|2022-05-04 16:38:40|176.25|173.85|175.97|173.57|176.25|173.85|175.97|173.57|0
1651682330000|2022-05-04 16:38:50|176.04|173.64|175.83|173.43|176.04|173.64|175.83|173.43|0
1651682340000|2022-05-04 16:39:00|175.69|173.29|174.7|172.3|175.69|173.29|174.7|172.3|0
1651682350000|2022-05-04 16:39:10|174.84|172.44|174.27|171.87|174.84|172.44|174.27|171.87|0
1651682360000|2022-05-04 16:39:20|174.55|172.15|174.84|172.44|174.84|172.44|174.55|172.15|0
1651682370000|2022-05-04 16:39:30|174.7|172.3|174.41|172.01|174.84|172.44|174.41|172.01|0
1651682380000|2022-05-04 16:39:40|174.27|171.87|173.99|171.59|174.27|171.87|173.99|171.59|0
1651682390000|2022-05-04 16:39:50|174.13|171.73|173.92|171.52|174.13|171.73|173.92|171.52|0
1651682400000|2022-05-04 16:40:00|174.13|171.73|173.71|171.31|174.13|171.73|173.71|171.31|0
1651682410000|2022-05-04 16:40:10|173.99|171.59|174.55|172.15|174.55|172.15|173.99|171.59|0
1651682420000|2022-05-04 16:40:20|174.41|172.01|174.55|172.15|174.55|172.15|174.27|171.87|0
1651682430000|2022-05-04 16:40:30|174.69|172.29|174.84|172.44|174.84|172.44|174.69|172.29|0
1651682440000|2022-05-04 16:40:40|174.55|172.15|174.69|172.29|174.98|172.58|174.55|172.15|0
1651682450000|2022-05-04 16:40:50|174.55|172.15|174.13|171.73|174.55|172.15|174.13|171.73|0
1651682460000|2022-05-04 16:41:00|173.99|171.59|174.55|172.15|174.55|172.15|173.99|171.59|0
1651682470000|2022-05-04 16:41:10|174.69|172.29|174.77|172.37|174.77|172.37|174.69|172.29|0
1651682480000|2022-05-04 16:41:20|174.98|172.58|174.98|172.58|174.98|172.58|174.83|172.43|0
1651682490000|2022-05-04 16:41:30|174.55|172.15|174.69|172.29|174.83|172.43|174.55|172.15|0
1651682500000|2022-05-04 16:41:40|174.98|172.58|174.69|172.29|174.98|172.58|174.69|172.29|0
1651682510000|2022-05-04 16:41:50|174.83|172.43|174.98|172.58|174.98|172.58|174.83|172.43|0
1651682520000|2022-05-04 16:42:00|175.12|172.72|175.54|173.14|175.54|173.14|175.12|172.72|0
1651682530000|2022-05-04 16:42:10|175.82|173.42|175.97|173.57|175.97|173.57|175.68|173.28|0
1651682540000|2022-05-04 16:42:20|176.11|173.71|176.25|173.85|176.25|173.85|176.11|173.71|0
1651682550000|2022-05-04 16:42:30|176.39|173.99|176.39|173.99|176.53|174.13|176.39|173.99|0
1651682560000|2022-05-04 16:42:40|176.25|173.85|175.82|173.42|176.25|173.85|175.82|173.42|0
1651682570000|2022-05-04 16:42:50|175.68|173.28|176.11|173.71|176.11|173.71|175.68|173.28|0
1651682580000|2022-05-04 16:43:00|175.96|173.56|176.04|173.64|176.04|173.64|175.82|173.42|0
1651682590000|2022-05-04 16:43:10|176.11|173.71|175.96|173.56|176.11|173.71|175.82|173.42|0
1651682600000|2022-05-04 16:43:20|176.11|173.71|175.75|173.35|176.11|173.71|175.75|173.35|0
1651682610000|2022-05-04 16:43:30|175.68|173.28|175.75|173.35|175.96|173.56|175.61|173.21|0
1651682620000|2022-05-04 16:43:40|176.25|173.85|176.25|173.85|176.25|173.85|175.96|173.56|0
1651682630000|2022-05-04 16:43:50|175.96|173.56|176.18|173.78|176.18|173.78|175.96|173.56|0
1651682640000|2022-05-04 16:44:00|175.96|173.56|175.82|173.42|176.11|173.71|175.82|173.42|0
1651682650000|2022-05-04 16:44:10|175.96|173.56|175.82|173.42|176.11|173.71|175.82|173.42|0
1651682660000|2022-05-04 16:44:20|175.68|173.28|175.82|173.42|176.11|173.71|175.68|173.28|0
1651682670000|2022-05-04 16:44:30|175.68|173.28|175.68|173.28|175.68|173.28|175.68|173.28|0
1651682680000|2022-05-04 16:44:40|175.4|173|175.82|173.42|175.82|173.42|175.4|173|0
1651682690000|2022-05-04 16:44:50|175.96|173.56|175.4|173|175.96|173.56|175.4|173|0
1651682700000|2022-05-04 16:45:00|175.11|172.71|175.4|173|175.4|173|175.11|172.71|0
1651682710000|2022-05-04 16:45:10|175.47|173.07|176.39|173.99|176.39|173.99|175.47|173.07|0
1651682720000|2022-05-04 16:45:20|176.53|174.13|176.67|174.27|176.67|174.27|176.53|174.13|0
1651682730000|2022-05-04 16:45:30|176.96|174.56|176.81|174.41|177.1|174.7|176.81|174.41|0
1651682740000|2022-05-04 16:45:40|176.53|174.13|176.81|174.41|176.81|174.41|176.39|173.99|0
1651682750000|2022-05-04 16:45:50|176.96|174.56|177.1|174.7|177.1|174.7|176.96|174.56|0
1651682760000|2022-05-04 16:46:00|177.24|174.84|177.03|174.63|177.24|174.84|176.96|174.56|0
1651682770000|2022-05-04 16:46:10|176.81|174.41|177.24|174.84|177.38|174.98|176.81|174.41|0
1651682780000|2022-05-04 16:46:20|177.38|174.98|177.81|175.41|177.81|175.41|177.38|174.98|0
1651682790000|2022-05-04 16:46:30|177.95|175.55|177.67|175.27|177.95|175.55|177.67|175.27|0
1651682800000|2022-05-04 16:46:40|177.81|175.41|177.95|175.55|177.95|175.55|177.67|175.27|0
1651682810000|2022-05-04 16:46:50|177.81|175.41|178.09|175.69|178.09|175.69|177.81|175.41|0
1651682820000|2022-05-04 16:47:00|177.95|175.55|177.95|175.55|177.95|175.55|177.52|175.12|0
1651682830000|2022-05-04 16:47:10|177.81|175.41|177.81|175.41|177.81|175.41|177.67|175.27|0
1651682840000|2022-05-04 16:47:20|177.67|175.27|177.81|175.41|177.95|175.55|177.67|175.27|0
1651682850000|2022-05-04 16:47:30|177.67|175.27|177.38|174.98|177.67|175.27|177.38|174.98|0
1651682860000|2022-05-04 16:47:40|177.24|174.84|177.67|175.27|177.67|175.27|177.24|174.84|0
1651682870000|2022-05-04 16:47:50|177.81|175.41|177.67|175.27|177.81|175.41|177.38|174.98|0
1651682880000|2022-05-04 16:48:00|177.81|175.41|177.95|175.55|177.95|175.55|177.67|175.27|0
1651682890000|2022-05-04 16:48:10|177.81|175.41|177.52|175.12|177.81|175.41|177.52|175.12|0
1651682900000|2022-05-04 16:48:20|177.6|175.2|177.24|174.84|177.6|175.2|177.24|174.84|0
1651682910000|2022-05-04 16:48:30|177.1|174.7|176.95|174.55|177.1|174.7|176.67|174.27|0
1651682920000|2022-05-04 16:48:40|176.81|174.41|176.24|173.84|176.81|174.41|176.24|173.84|0
1651682930000|2022-05-04 16:48:50|176.38|173.98|176.53|174.13|176.53|174.13|176.1|173.7|0
1651682940000|2022-05-04 16:49:00|176.24|173.84|176.03|173.63|176.24|173.84|176.03|173.63|0
1651682950000|2022-05-04 16:49:10|175.96|173.56|176.53|174.13|176.53|174.13|175.96|173.56|0
1651682960000|2022-05-04 16:49:20|176.24|173.84|176.53|174.13|176.53|174.13|176.24|173.84|0
1651682970000|2022-05-04 16:49:30|176.67|174.27|176.38|173.98|176.67|174.27|176.38|173.98|0
1651682980000|2022-05-04 16:49:40|176.67|174.27|176.81|174.41|176.95|174.55|176.67|174.27|0
1651682990000|2022-05-04 16:49:50|176.46|174.06|176.52|174.12|176.67|174.27|176.38|173.98|0
1651683000000|2022-05-04 16:50:00|176.67|174.27|177.24|174.84|177.24|174.84|176.67|174.27|0
1651683010000|2022-05-04 16:50:10|177.31|174.91|177.09|174.69|177.38|174.98|177.09|174.69|0
1651683020000|2022-05-04 16:50:20|176.95|174.55|176.95|174.55|176.95|174.55|176.67|174.27|0
1651683030000|2022-05-04 16:50:30|176.81|174.41|177.09|174.69|177.09|174.69|176.81|174.41|0
1651683040000|2022-05-04 16:50:40|176.95|174.55|177.09|174.69|177.09|174.69|176.81|174.41|0
1651683050000|2022-05-04 16:50:50|177.17|174.77|177.52|175.12|177.52|175.12|177.17|174.77|0
1651683060000|2022-05-04 16:51:00|177.38|174.98|177.95|175.55|177.95|175.55|177.38|174.98|0
1651683070000|2022-05-04 16:51:10|178.09|175.69|177.23|174.83|178.09|175.69|177.23|174.83|0
1651683080000|2022-05-04 16:51:20|177.38|174.98|176.38|173.98|177.38|174.98|176.38|173.98|0
1651683090000|2022-05-04 16:51:30|176.81|174.41|176.31|173.91|176.81|174.41|176.31|173.91|0
1651683100000|2022-05-04 16:51:40|176.52|174.12|176.1|173.7|176.52|174.12|176.1|173.7|0
1651683110000|2022-05-04 16:51:50|176.24|173.84|175.81|173.41|176.24|173.84|175.81|173.41|0
1651683120000|2022-05-04 16:52:00|175.89|173.49|175.81|173.41|175.89|173.49|175.81|173.41|0
1651683130000|2022-05-04 16:52:10|175.96|173.56|175.81|173.41|176.03|173.63|175.67|173.27|0
1651683140000|2022-05-04 16:52:20|175.67|173.27|175.25|172.85|175.67|173.27|175.25|172.85|0
1651683150000|2022-05-04 16:52:30|175.04|172.64|175.25|172.85|175.25|172.85|175.04|172.64|0
1651683160000|2022-05-04 16:52:40|175.39|172.99|175.11|172.71|175.39|172.99|175.11|172.71|0
1651683170000|2022-05-04 16:52:50|174.82|172.42|174.26|171.86|174.82|172.42|174.26|171.86|0
1651683180000|2022-05-04 16:53:00|174.4|172|175.1|172.7|175.25|172.85|174.4|172|0
1651683190000|2022-05-04 16:53:10|174.68|172.28|175.1|172.7|175.1|172.7|174.68|172.28|0
1651683200000|2022-05-04 16:53:20|175.18|172.78|175.25|172.85|175.25|172.85|175.04|172.64|0
1651683210000|2022-05-04 16:53:30|175.1|172.7|174.96|172.56|175.1|172.7|174.96|172.56|0
1651683220000|2022-05-04 16:53:40|175.04|172.64|174.68|172.28|175.04|172.64|174.68|172.28|0
1651683230000|2022-05-04 16:53:50|174.96|172.56|174.96|172.56|174.96|172.56|174.68|172.28|0
1651683240000|2022-05-04 16:54:00|174.89|172.49|174.68|172.28|174.89|172.49|174.68|172.28|0
1651683250000|2022-05-04 16:54:10|174.82|172.42|174.12|171.72|174.82|172.42|174.12|171.72|0
1651683260000|2022-05-04 16:54:20|173.98|171.58|173.55|171.15|173.98|171.58|173.55|171.15|0
1651683270000|2022-05-04 16:54:30|173.69|171.29|173.83|171.43|173.83|171.43|173.55|171.15|0
1651683280000|2022-05-04 16:54:40|173.98|171.58|173.69|171.29|173.98|171.58|173.69|171.29|0
1651683290000|2022-05-04 16:54:50|173.83|171.43|173.55|171.15|173.83|171.43|173.55|171.15|0
1651683300000|2022-05-04 16:55:00|173.27|170.87|173.27|170.87|173.27|170.87|173.13|170.73|0
1651683310000|2022-05-04 16:55:10|173.41|171.01|173.55|171.15|173.55|171.15|173.41|171.01|0
1651683320000|2022-05-04 16:55:20|173.27|170.87|172.15|169.75|173.27|170.87|172.15|169.75|0
1651683330000|2022-05-04 16:55:30|172.43|170.03|173.41|171.01|173.41|171.01|172.43|170.03|0
1651683340000|2022-05-04 16:55:40|173.97|171.57|174.4|172|174.68|172.28|173.97|171.57|0
1651683350000|2022-05-04 16:55:50|174.26|171.86|174.4|172|174.68|172.28|174.26|171.86|0
1651683360000|2022-05-04 16:56:00|174.68|172.28|174.96|172.56|174.96|172.56|174.61|172.21|0
1651683370000|2022-05-04 16:56:10|175.1|172.7|175.1|172.7|175.53|173.13|175.1|172.7|0
1651683380000|2022-05-04 16:56:20|174.96|172.56|174.82|172.42|174.96|172.56|174.82|172.42|0
1651683390000|2022-05-04 16:56:30|174.4|172|174.11|171.71|174.4|172|174.11|171.71|0
1651683400000|2022-05-04 16:56:40|173.55|171.15|173.41|171.01|173.55|171.15|173.06|170.66|0
1651683410000|2022-05-04 16:56:50|173.27|170.87|172.85|170.45|173.27|170.87|172.85|170.45|0
1651683420000|2022-05-04 16:57:00|172.57|170.17|172.29|169.89|172.57|170.17|172.29|169.89|0
1651683430000|2022-05-04 16:57:10|172.57|170.17|172.29|169.89|172.57|170.17|171.94|169.54|0
1651683440000|2022-05-04 16:57:20|172.15|169.75|172.57|170.17|172.71|170.31|172.15|169.75|0
1651683450000|2022-05-04 16:57:30|172.85|170.45|172.99|170.59|172.99|170.59|172.85|170.45|0
1651683460000|2022-05-04 16:57:40|172.71|170.31|172.43|170.03|172.71|170.31|172.43|170.03|0
1651683470000|2022-05-04 16:57:50|172.57|170.17|172.5|170.1|172.71|170.31|172.5|170.1|0
1651683480000|2022-05-04 16:58:00|172.43|170.03|172.85|170.45|172.85|170.45|172.43|170.03|0
1651683490000|2022-05-04 16:58:10|173.13|170.73|172.85|170.45|173.27|170.87|172.85|170.45|0
1651683500000|2022-05-04 16:58:20|173.13|170.73|172.85|170.45|173.13|170.73|172.85|170.45|0
1651683510000|2022-05-04 16:58:30|172.71|170.31|172.29|169.89|172.71|170.31|172.29|169.89|0
1651683520000|2022-05-04 16:58:40|172.43|170.03|172.43|170.03|172.43|170.03|172.43|170.03|0
1651683530000|2022-05-04 16:58:50|172.29|169.89|172.01|169.61|172.29|169.89|172.01|169.61|0
1651683540000|2022-05-04 16:59:00|172.29|169.89|171.87|169.47|172.29|169.89|171.73|169.33|0
1651683550000|2022-05-04 16:59:10|172.15|169.75|172.22|169.82|172.29|169.89|172.15|169.75|0
1651683560000|2022-05-04 16:59:20|172.08|169.68|171.8|169.4|172.08|169.68|171.8|169.4|0
1651683570000|2022-05-04 16:59:30|171.59|169.19|171.87|169.47|172.01|169.61|171.59|169.19|0
1651683580000|2022-05-04 16:59:40|171.8|169.4|171.94|169.54|171.94|169.54|171.8|169.4|0
1651683590000|2022-05-04 16:59:50|171.73|169.33|171.73|169.33|171.73|169.33|171.59|169.19|0
1651683600000|2022-05-04 17:00:00|171.59|169.19|170.75|168.35|171.59|169.19|170.75|168.35|0
1651683610000|2022-05-04 17:00:10|171.03|168.63|171.03|168.63|171.03|168.63|170.89|168.49|0
1651683620000|2022-05-04 17:00:20|171.17|168.77|171.45|169.05|171.45|169.05|171.17|168.77|0
1651683630000|2022-05-04 17:00:30|171.73|169.33|172.15|169.75|172.15|169.75|171.73|169.33|0
1651683640000|2022-05-04 17:00:40|172.29|169.89|171.45|169.05|172.29|169.89|171.45|169.05|0
1651683650000|2022-05-04 17:00:50|171.31|168.91|171.17|168.77|171.31|168.91|171.17|168.77|0
1651683660000|2022-05-04 17:01:00|171.03|168.63|170.06|167.66|171.03|168.63|170.06|167.66|0
1651683670000|2022-05-04 17:01:10|170.2|167.8|170.33|167.93|170.47|168.07|170.2|167.8|0
1651683680000|2022-05-04 17:01:20|170.2|167.8|169.92|167.52|170.2|167.8|169.92|167.52|0
1651683690000|2022-05-04 17:01:30|169.78|167.38|171.71|169.31|171.71|169.31|169.78|167.38|0
1651683700000|2022-05-04 17:01:40|172.12|169.72|172.26|169.86|172.26|169.86|172.12|169.72|0
1651683710000|2022-05-04 17:01:50|171.39|168.99|170.42|168.02|171.39|168.99|170.42|168.02|0
1651683720000|2022-05-04 17:02:00|170.56|168.16|170.84|168.44|170.84|168.44|170.56|168.16|0
1651683730000|2022-05-04 17:02:10|170.7|168.3|170.56|168.16|170.84|168.44|170.56|168.16|0
1651683740000|2022-05-04 17:02:20|170.83|168.43|170.7|168.3|170.97|168.57|170.7|168.3|0
1651683750000|2022-05-04 17:02:30|170.56|168.16|170.56|168.16|170.56|168.16|170.28|167.88|0
1651683760000|2022-05-04 17:02:40|170.7|168.3|170.28|167.88|170.7|168.3|170.28|167.88|0
1651683770000|2022-05-04 17:02:50|170.7|168.3|170.56|168.16|170.7|168.3|170.49|168.09|0
1651683780000|2022-05-04 17:03:00|170.42|168.02|169.57|167.17|170.42|168.02|169.57|167.17|0
1651683790000|2022-05-04 17:03:10|169.71|167.31|170.4|168|170.4|168|169.71|167.31|0
1651683800000|2022-05-04 17:03:20|170.12|167.72|169.98|167.58|170.12|167.72|169.84|167.44|0
1651683810000|2022-05-04 17:03:30|169.84|167.44|169.98|167.58|170.12|167.72|169.84|167.44|0
1651683820000|2022-05-04 17:03:40|170.12|167.72|170.26|167.86|170.26|167.86|170.12|167.72|0
1651683830000|2022-05-04 17:03:50|169.84|167.44|170.12|167.72|170.12|167.72|169.84|167.44|0
1651683840000|2022-05-04 17:04:00|170.26|167.86|170.47|168.07|170.47|168.07|170.12|167.72|0
1651683850000|2022-05-04 17:04:10|170.54|168.14|170.26|167.86|170.54|168.14|170.26|167.86|0
1651683860000|2022-05-04 17:04:20|170.47|168.07|170.54|168.14|170.54|168.14|170.4|168|0
1651683870000|2022-05-04 17:04:30|170.4|168|170.67|168.27|170.67|168.27|170.4|168|0
1651683880000|2022-05-04 17:04:40|170.81|168.41|171.23|168.83|171.51|169.11|170.67|168.27|0
1651683890000|2022-05-04 17:04:50|171.51|169.11|171.37|168.97|171.51|169.11|171.23|168.83|0
1651683900000|2022-05-04 17:05:00|171.23|168.83|171.79|169.39|171.79|169.39|171.23|168.83|0
1651683910000|2022-05-04 17:05:10|171.65|169.25|171.37|168.97|171.79|169.39|171.37|168.97|0
1651683920000|2022-05-04 17:05:20|171.65|169.25|171.09|168.69|171.79|169.39|171.09|168.69|0
1651683930000|2022-05-04 17:05:30|171.65|169.25|172.9|170.5|172.9|170.5|171.65|169.25|0
1651683940000|2022-05-04 17:05:40|172.76|170.36|172.9|170.5|173.04|170.64|172.76|170.36|0
1651683950000|2022-05-04 17:05:50|172.98|170.58|173.04|170.64|173.18|170.78|172.98|170.58|0
1651683960000|2022-05-04 17:06:00|172.9|170.5|172.76|170.36|172.9|170.5|172.76|170.36|0
1651683970000|2022-05-04 17:06:10|172.2|169.8|172.2|169.8|172.34|169.94|172.14|169.74|0
1651683980000|2022-05-04 17:06:20|172.48|170.08|172.76|170.36|172.9|170.5|172.48|170.08|0
1651683990000|2022-05-04 17:06:30|172.62|170.22|172.42|170.02|172.62|170.22|172.42|170.02|0
1651684000000|2022-05-04 17:06:40|172.34|169.94|172.48|170.08|172.48|170.08|172.2|169.8|0
1651684010000|2022-05-04 17:06:50|172.34|169.94|172.48|170.08|172.48|170.08|172.2|169.8|0
1651684020000|2022-05-04 17:07:00|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1651684030000|2022-05-04 17:07:10|171.92|169.52|172.62|170.22|172.62|170.22|171.92|169.52|0
1651684040000|2022-05-04 17:07:20|172.76|170.36|172.48|170.08|172.76|170.36|172.34|169.94|0
1651684050000|2022-05-04 17:07:30|172.76|170.36|174.3|171.9|174.44|172.04|172.76|170.36|0
1651684060000|2022-05-04 17:07:40|174.16|171.76|174.3|171.9|174.3|171.9|173.88|171.48|0
1651684070000|2022-05-04 17:07:50|174.38|171.98|174.16|171.76|174.38|171.98|174.02|171.62|0
1651684080000|2022-05-04 17:08:00|174.3|171.9|174.3|171.9|174.44|172.04|174.16|171.76|0
1651684090000|2022-05-04 17:08:10|174.59|172.19|174.44|172.04|174.59|172.19|174.16|171.76|0
1651684100000|2022-05-04 17:08:20|174.73|172.33|174.73|172.33|174.73|172.33|174.58|172.18|0
1651684110000|2022-05-04 17:08:30|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1651684120000|2022-05-04 17:08:40|174.58|172.18|174.3|171.9|174.58|172.18|174.16|171.76|0
1651684130000|2022-05-04 17:08:50|174.44|172.04|174.73|172.33|174.73|172.33|174.44|172.04|0
1651684140000|2022-05-04 17:09:00|175.01|172.61|175.01|172.61|175.29|172.89|174.87|172.47|0
1651684150000|2022-05-04 17:09:10|174.87|172.47|176.01|173.61|176.01|173.61|174.72|172.32|0
1651684160000|2022-05-04 17:09:20|175.87|173.47|175.87|173.47|175.87|173.47|175.73|173.33|0
1651684170000|2022-05-04 17:09:30|175.73|173.33|174.79|172.39|175.73|173.33|174.79|172.39|0
1651684180000|2022-05-04 17:09:40|174.93|172.53|174.79|172.39|174.93|172.53|174.65|172.25|0
1651684190000|2022-05-04 17:09:50|174.65|172.25|174.93|172.53|174.93|172.53|174.65|172.25|0
1651684200000|2022-05-04 17:10:00|175.07|172.67|175.49|173.09|175.49|173.09|175.07|172.67|0
1651684210000|2022-05-04 17:10:10|175.63|173.23|176.06|173.66|176.48|174.08|175.63|173.23|0
1651684220000|2022-05-04 17:10:20|175.92|173.52|176.34|173.94|176.34|173.94|175.77|173.37|0
1651684230000|2022-05-04 17:10:30|176.62|174.22|176.34|173.94|176.62|174.22|176.34|173.94|0
1651684240000|2022-05-04 17:10:40|176.48|174.08|176.48|174.08|176.48|174.08|176.34|173.94|0
1651684250000|2022-05-04 17:10:50|176.76|174.36|176.48|174.08|176.76|174.36|176.48|174.08|0
1651684260000|2022-05-04 17:11:00|176.55|174.15|177.33|174.93|177.33|174.93|176.55|174.15|0
1651684270000|2022-05-04 17:11:10|177.47|175.07|177.61|175.21|177.69|175.29|177.47|175.07|0
1651684280000|2022-05-04 17:11:20|177.33|174.93|178.18|175.78|178.18|175.78|177.33|174.93|0
1651684290000|2022-05-04 17:11:30|178.46|176.06|178.61|176.21|178.61|176.21|178.46|176.06|0
1651684300000|2022-05-04 17:11:40|178.75|176.35|178.75|176.35|178.89|176.49|178.75|176.35|0
1651684310000|2022-05-04 17:11:50|178.89|176.49|178.18|175.78|178.89|176.49|178.18|175.78|0
1651684320000|2022-05-04 17:12:00|177.75|175.35|178.46|176.06|178.46|176.06|177.75|175.35|0
1651684330000|2022-05-04 17:12:10|178.75|176.35|178.18|175.78|178.75|176.35|178.18|175.78|0
1651684340000|2022-05-04 17:12:20|178.04|175.64|178.25|175.85|178.32|175.92|178.04|175.64|0
1651684350000|2022-05-04 17:12:30|178.04|175.64|177.89|175.49|178.18|175.78|177.89|175.49|0
1651684360000|2022-05-04 17:12:40|177.75|175.35|177.68|175.28|177.89|175.49|177.68|175.28|0
1651684370000|2022-05-04 17:12:50|177.83|175.43|177.75|175.35|178.04|175.64|177.75|175.35|0
1651684380000|2022-05-04 17:13:00|177.89|175.49|177.89|175.49|177.89|175.49|177.75|175.35|0
1651684390000|2022-05-04 17:13:10|177.68|175.28|177.61|175.21|177.75|175.35|177.61|175.21|0
1651684400000|2022-05-04 17:13:20|177.18|174.78|176.97|174.57|177.18|174.78|176.9|174.5|0
1651684410000|2022-05-04 17:13:30|176.76|174.36|177.18|174.78|177.18|174.78|176.76|174.36|0
1651684420000|2022-05-04 17:13:40|176.9|174.5|176.48|174.08|176.9|174.5|176.48|174.08|0
1651684430000|2022-05-04 17:13:50|176.34|173.94|176.62|174.22|176.62|174.22|176.34|173.94|0
1651684440000|2022-05-04 17:14:00|176.33|173.93|176.97|174.57|176.97|174.57|176.33|173.93|0
1651684450000|2022-05-04 17:14:10|177.18|174.78|177.33|174.93|177.33|174.93|177.18|174.78|0
1651684460000|2022-05-04 17:14:20|177.04|174.64|176.62|174.22|177.33|174.93|176.62|174.22|0
1651684470000|2022-05-04 17:14:30|176.48|174.08|176.48|174.08|176.62|174.22|176.33|173.93|0
1651684480000|2022-05-04 17:14:40|176.55|174.15|176.33|173.93|176.55|174.15|176.33|173.93|0
1651684490000|2022-05-04 17:14:50|176.48|174.08|176.62|174.22|176.76|174.36|176.48|174.08|0
1651684500000|2022-05-04 17:15:00|176.48|174.08|176.19|173.79|176.48|174.08|176.19|173.79|0
1651684510000|2022-05-04 17:15:10|176.05|173.65|176.19|173.79|176.19|173.79|175.91|173.51|0
1651684520000|2022-05-04 17:15:20|176.05|173.65|175.91|173.51|176.05|173.65|175.91|173.51|0
1651684530000|2022-05-04 17:15:30|175.77|173.37|175.63|173.23|175.77|173.37|175.63|173.23|0
1651684540000|2022-05-04 17:15:40|175.49|173.09|175.35|172.95|175.77|173.37|175.35|172.95|0
1651684550000|2022-05-04 17:15:50|175.49|173.09|175.35|172.95|175.63|173.23|175.35|172.95|0
1651684560000|2022-05-04 17:16:00|175.49|173.09|175.35|172.95|175.63|173.23|175.35|172.95|0
1651684570000|2022-05-04 17:16:10|175.49|173.09|175.91|173.51|176.19|173.79|175.49|173.09|0
1651684580000|2022-05-04 17:16:20|176.05|173.65|175.77|173.37|176.05|173.65|175.77|173.37|0
1651684590000|2022-05-04 17:16:30|175.63|173.23|175.91|173.51|175.91|173.51|175.63|173.23|0
1651684600000|2022-05-04 17:16:40|176.05|173.65|175.77|173.37|176.19|173.79|175.77|173.37|0
1651684610000|2022-05-04 17:16:50|175.63|173.23|175.49|173.09|175.63|173.23|175.49|173.09|0
1651684620000|2022-05-04 17:17:00|175.2|172.8|175.49|173.09|175.63|173.23|175.2|172.8|0
1651684630000|2022-05-04 17:17:10|175.34|172.94|175.7|173.3|175.77|173.37|175.34|172.94|0
1651684640000|2022-05-04 17:17:20|175.34|172.94|174.64|172.24|175.34|172.94|174.64|172.24|0
1651684650000|2022-05-04 17:17:30|174.78|172.38|174.78|172.38|174.92|172.52|174.64|172.24|0
1651684660000|2022-05-04 17:17:40|174.5|172.1|174.64|172.24|174.64|172.24|174.5|172.1|0
1651684670000|2022-05-04 17:17:50|174.78|172.38|175.34|172.94|175.34|172.94|174.78|172.38|0
1651684680000|2022-05-04 17:18:00|175.06|172.66|175.63|173.23|175.63|173.23|174.92|172.52|0
1651684690000|2022-05-04 17:18:10|175.34|172.94|176.19|173.79|176.26|173.86|175.34|172.94|0
1651684700000|2022-05-04 17:18:20|176.33|173.93|176.05|173.65|176.33|173.93|176.05|173.65|0
1651684710000|2022-05-04 17:18:30|176.19|173.79|175.77|173.37|176.19|173.79|175.77|173.37|0
1651684720000|2022-05-04 17:18:40|175.91|173.51|175.77|173.37|175.91|173.51|175.62|173.22|0
1651684730000|2022-05-04 17:18:50|175.91|173.51|176.05|173.65|176.05|173.65|175.77|173.37|0
1651684740000|2022-05-04 17:19:00|175.62|173.22|175.62|173.22|175.76|173.36|175.62|173.22|0
1651684750000|2022-05-04 17:19:10|175.48|173.08|175.76|173.36|175.76|173.36|175.34|172.94|0
1651684760000|2022-05-04 17:19:20|176.05|173.65|176.12|173.72|176.33|173.93|176.05|173.65|0
1651684770000|2022-05-04 17:19:30|176.33|173.93|175.91|173.51|176.33|173.93|175.91|173.51|0
1651684780000|2022-05-04 17:19:40|175.76|173.36|175.76|173.36|175.91|173.51|175.62|173.22|0
1651684790000|2022-05-04 17:19:50|175.62|173.22|175.48|173.08|175.91|173.51|175.48|173.08|0
1651684800000|2022-05-04 17:20:00|175.2|172.8|174.78|172.38|175.2|172.8|174.78|172.38|0
1651684810000|2022-05-04 17:20:10|175.06|172.66|175.2|172.8|175.2|172.8|175.06|172.66|0
1651684820000|2022-05-04 17:20:20|175.06|172.66|175.34|172.94|175.34|172.94|175.06|172.66|0
1651684830000|2022-05-04 17:20:30|175.2|172.8|175.2|172.8|175.48|173.08|175.2|172.8|0
1651684840000|2022-05-04 17:20:40|175.34|172.94|176.05|173.65|176.05|173.65|175.34|172.94|0
1651684850000|2022-05-04 17:20:50|176.19|173.79|175.48|173.08|176.19|173.79|175.48|173.08|0
1651684860000|2022-05-04 17:21:00|175.06|172.66|174.64|172.24|175.06|172.66|174.64|172.24|0
1651684870000|2022-05-04 17:21:10|174.78|172.38|175.76|173.36|175.76|173.36|174.78|172.38|0
1651684880000|2022-05-04 17:21:20|176.04|173.64|175.48|173.08|176.04|173.64|175.48|173.08|0
1651684890000|2022-05-04 17:21:30|175.34|172.94|175.48|173.08|175.62|173.22|175.34|172.94|0
1651684900000|2022-05-04 17:21:40|175.34|172.94|175.06|172.66|175.34|172.94|174.92|172.52|0
1651684910000|2022-05-04 17:21:50|174.78|172.38|174.64|172.24|174.78|172.38|174.64|172.24|0
1651684920000|2022-05-04 17:22:00|174.5|172.1|174.5|172.1|174.64|172.24|174.36|171.96|0
1651684930000|2022-05-04 17:22:10|174.64|172.24|174.29|171.89|174.92|172.52|174.29|171.89|0
1651684940000|2022-05-04 17:22:20|174.36|171.96|174.07|171.67|174.36|171.96|173.93|171.53|0
1651684950000|2022-05-04 17:22:30|173.93|171.53|173.65|171.25|173.93|171.53|173.65|171.25|0
1651684960000|2022-05-04 17:22:40|173.79|171.39|173.51|171.11|173.79|171.39|173.51|171.11|0
1651684970000|2022-05-04 17:22:50|174.07|171.67|174.49|172.09|174.49|172.09|174.07|171.67|0
1651684980000|2022-05-04 17:23:00|174.64|172.24|174.78|172.38|174.99|172.59|174.64|172.24|0
1651684990000|2022-05-04 17:23:10|175.2|172.8|176.18|173.78|176.18|173.78|175.2|172.8|0
1651685000000|2022-05-04 17:23:20|176.32|173.92|176.61|174.21|176.61|174.21|176.32|173.92|0
1651685010000|2022-05-04 17:23:30|176.47|174.07|176.04|173.64|176.47|174.07|176.04|173.64|0
1651685020000|2022-05-04 17:23:40|175.76|173.36|175.48|173.08|175.76|173.36|175.48|173.08|0
1651685030000|2022-05-04 17:23:50|175.62|173.22|176.04|173.64|176.04|173.64|175.48|173.08|0
1651685040000|2022-05-04 17:24:00|176.18|173.78|176.04|173.64|176.18|173.78|175.9|173.5|0
1651685050000|2022-05-04 17:24:10|176.32|173.92|175.76|173.36|176.32|173.92|175.76|173.36|0
1651685060000|2022-05-04 17:24:20|175.9|173.5|175.9|173.5|176.04|173.64|175.62|173.22|0
1651685070000|2022-05-04 17:24:30|175.76|173.36|175.34|172.94|175.76|173.36|175.34|172.94|0
1651685080000|2022-05-04 17:24:40|175.62|173.22|175.34|172.94|175.62|173.22|175.34|172.94|0
1651685090000|2022-05-04 17:24:50|175.13|172.73|175.13|172.73|175.2|172.8|175.13|172.73|0
1651685100000|2022-05-04 17:25:00|175.05|172.65|174.91|172.51|175.05|172.65|174.77|172.37|0
1651685110000|2022-05-04 17:25:10|174.63|172.23|174.63|172.23|174.63|172.23|174.35|171.95|0
1651685120000|2022-05-04 17:25:20|175.19|172.79|175.34|172.94|175.48|173.08|175.19|172.79|0
1651685130000|2022-05-04 17:25:30|175.19|172.79|174.63|172.23|175.19|172.79|174.63|172.23|0
1651685140000|2022-05-04 17:25:40|174.91|172.51|174.49|172.09|174.91|172.51|174.49|172.09|0
1651685150000|2022-05-04 17:25:50|174.63|172.23|175.05|172.65|175.05|172.65|174.63|172.23|0
1651685160000|2022-05-04 17:26:00|175.48|173.08|175.62|173.22|176.11|173.71|175.48|173.08|0
1651685170000|2022-05-04 17:26:10|175.9|173.5|175.9|173.5|175.9|173.5|175.76|173.36|0
1651685180000|2022-05-04 17:26:20|175.76|173.36|175.9|173.5|175.9|173.5|175.76|173.36|0
1651685190000|2022-05-04 17:26:30|175.76|173.36|176.18|173.78|176.18|173.78|175.76|173.36|0
1651685200000|2022-05-04 17:26:40|176.46|174.06|176.6|174.2|176.89|174.49|176.46|174.06|0
1651685210000|2022-05-04 17:26:50|176.32|173.92|176.46|174.06|176.46|174.06|176.25|173.85|0
1651685220000|2022-05-04 17:27:00|176.32|173.92|176.04|173.64|176.32|173.92|176.04|173.64|0
1651685230000|2022-05-04 17:27:10|175.9|173.5|176.18|173.78|176.18|173.78|175.9|173.5|0
1651685240000|2022-05-04 17:27:20|176.32|173.92|176.32|173.92|176.46|174.06|176.32|173.92|0
1651685250000|2022-05-04 17:27:30|176.04|173.64|175.9|173.5|176.04|173.64|175.61|173.21|0
1651685260000|2022-05-04 17:27:40|175.76|173.36|176.54|174.14|176.54|174.14|175.76|173.36|0
1651685270000|2022-05-04 17:27:50|176.6|174.2|176.32|173.92|176.6|174.2|176.18|173.78|0
1651685280000|2022-05-04 17:28:00|176.18|173.78|176.32|173.92|176.32|173.92|176.04|173.64|0
1651685290000|2022-05-04 17:28:10|175.76|173.36|175.19|172.79|175.76|173.36|175.19|172.79|0
1651685300000|2022-05-04 17:28:20|175.47|173.07|175.33|172.93|175.47|173.07|175.33|172.93|0
1651685310000|2022-05-04 17:28:30|175.47|173.07|176.04|173.64|176.04|173.64|175.47|173.07|0
1651685320000|2022-05-04 17:28:40|176.18|173.78|176.04|173.64|176.18|173.78|176.04|173.64|0
1651685330000|2022-05-04 17:28:50|176.18|173.78|175.9|173.5|176.18|173.78|175.9|173.5|0
1651685340000|2022-05-04 17:29:00|175.55|173.15|175.47|173.07|175.55|173.15|175.47|173.07|0
1651685350000|2022-05-04 17:29:10|175.33|172.93|175.33|172.93|175.33|172.93|175.19|172.79|0
1651685360000|2022-05-04 17:29:20|175.47|173.07|176.04|173.64|176.04|173.64|175.33|172.93|0
1651685370000|2022-05-04 17:29:30|175.89|173.49|175.89|173.49|175.89|173.49|175.75|173.35|0
1651685380000|2022-05-04 17:29:40|175.61|173.21|176.11|173.71|176.11|173.71|175.61|173.21|0
1651685390000|2022-05-04 17:29:50|176.46|174.06|176.6|174.2|176.74|174.34|176.46|174.06|0
1651685400000|2022-05-04 17:30:00|176.46|174.06|176.74|174.34|176.88|174.48|176.46|174.06|0
1651685410000|2022-05-04 17:30:10|176.39|173.99|176.88|174.48|176.88|174.48|176.18|173.78|0
1651685420000|2022-05-04 17:30:20|177.02|174.62|177.45|175.05|177.59|175.19|177.02|174.62|0
1651685430000|2022-05-04 17:30:30|177.31|174.91|177.02|174.62|177.31|174.91|176.88|174.48|0
1651685440000|2022-05-04 17:30:40|176.88|174.48|176.88|174.48|176.88|174.48|176.74|174.34|0
1651685450000|2022-05-04 17:30:50|176.6|174.2|176.74|174.34|176.74|174.34|176.6|174.2|0
1651685460000|2022-05-04 17:31:00|177.17|174.77|177.73|175.33|177.73|175.33|177.17|174.77|0
1651685470000|2022-05-04 17:31:10|177.45|175.05|177.31|174.91|177.59|175.19|177.31|174.91|0
1651685480000|2022-05-04 17:31:20|177.02|174.62|177.45|175.05|177.45|175.05|176.88|174.48|0
1651685490000|2022-05-04 17:31:30|177.31|174.91|177.45|175.05|177.45|175.05|176.96|174.56|0
1651685500000|2022-05-04 17:31:40|177.52|175.12|177.02|174.62|177.73|175.33|177.02|174.62|0
1651685510000|2022-05-04 17:31:50|176.88|174.48|177.31|174.91|177.31|174.91|176.88|174.48|0
1651685520000|2022-05-04 17:32:00|177.45|175.05|177.87|175.47|178.02|175.62|177.45|175.05|0
1651685530000|2022-05-04 17:32:10|178.02|175.62|178.02|175.62|178.02|175.62|177.73|175.33|0
1651685540000|2022-05-04 17:32:20|178.3|175.9|178.02|175.62|178.3|175.9|178.02|175.62|0
1651685550000|2022-05-04 17:32:30|177.59|175.19|176.88|174.48|177.59|175.19|176.88|174.48|0
1651685560000|2022-05-04 17:32:40|177.02|174.62|176.88|174.48|177.16|174.76|176.88|174.48|0
1651685570000|2022-05-04 17:32:50|176.74|174.34|176.74|174.34|176.74|174.34|176.6|174.2|0
1651685580000|2022-05-04 17:33:00|176.31|173.91|176.74|174.34|176.74|174.34|176.31|173.91|0
1651685590000|2022-05-04 17:33:10|176.88|174.48|176.46|174.06|176.88|174.48|176.46|174.06|0
1651685600000|2022-05-04 17:33:20|176.88|174.48|176.6|174.2|176.88|174.48|176.6|174.2|0
1651685610000|2022-05-04 17:33:30|176.74|174.34|176.31|173.91|176.74|174.34|176.31|173.91|0
1651685620000|2022-05-04 17:33:40|176.6|174.2|176.46|174.06|176.6|174.2|176.46|174.06|0
1651685630000|2022-05-04 17:33:50|176.31|173.91|176.31|173.91|176.46|174.06|176.31|173.91|0
1651685640000|2022-05-04 17:34:00|176.03|173.63|175.61|173.21|176.03|173.63|175.61|173.21|0
1651685650000|2022-05-04 17:34:10|175.47|173.07|175.04|172.64|175.47|173.07|175.04|172.64|0
1651685660000|2022-05-04 17:34:20|175.19|172.79|174.9|172.5|175.19|172.79|174.9|172.5|0
1651685670000|2022-05-04 17:34:30|175.19|172.79|175.04|172.64|175.33|172.93|175.04|172.64|0
1651685680000|2022-05-04 17:34:40|175.18|172.78|174.9|172.5|175.18|172.78|174.9|172.5|0
1651685690000|2022-05-04 17:34:50|174.84|172.44|174.76|172.36|174.84|172.44|174.48|172.08|0
1651685700000|2022-05-04 17:35:00|174.48|172.08|173.29|170.89|174.48|172.08|173.29|170.89|0
1651685710000|2022-05-04 17:35:10|173.36|170.96|174.06|171.66|174.06|171.66|173.36|170.96|0
1651685720000|2022-05-04 17:35:20|174.2|171.8|174.06|171.66|174.2|171.8|174.06|171.66|0
1651685730000|2022-05-04 17:35:30|173.92|171.52|174.2|171.8|174.48|172.08|173.92|171.52|0
1651685740000|2022-05-04 17:35:40|174.48|172.08|174.9|172.5|174.9|172.5|174.48|172.08|0
1651685750000|2022-05-04 17:35:50|175.04|172.64|174.69|172.29|175.04|172.64|174.62|172.22|0
1651685760000|2022-05-04 17:36:00|174.48|172.08|175.32|172.92|175.32|172.92|174.2|171.8|0
1651685770000|2022-05-04 17:36:10|175.61|173.21|176.31|173.91|176.31|173.91|175.61|173.21|0
1651685780000|2022-05-04 17:36:20|177.02|174.62|176.88|174.48|177.23|174.83|176.88|174.48|0
1651685790000|2022-05-04 17:36:30|177.02|174.62|177.02|174.62|177.02|174.62|176.88|174.48|0
1651685800000|2022-05-04 17:36:40|176.59|174.19|176.59|174.19|176.73|174.33|176.59|174.19|0
1651685810000|2022-05-04 17:36:50|176.17|173.77|177.16|174.76|177.16|174.76|176.17|173.77|0
1651685820000|2022-05-04 17:37:00|177.44|175.04|177.58|175.18|178.01|175.61|177.44|175.04|0
1651685830000|2022-05-04 17:37:10|177.87|175.47|177.58|175.18|177.87|175.47|177.58|175.18|0
1651685840000|2022-05-04 17:37:20|177.44|175.04|178.51|176.11|178.51|176.11|177.44|175.04|0
1651685850000|2022-05-04 17:37:30|178.44|176.04|178.15|175.75|178.51|176.11|178.15|175.75|0
1651685860000|2022-05-04 17:37:40|178.08|175.68|178.01|175.61|178.08|175.68|178.01|175.61|0
1651685870000|2022-05-04 17:37:50|177.87|175.47|178.15|175.75|178.29|175.89|177.87|175.47|0
1651685880000|2022-05-04 17:38:00|177.87|175.47|177.3|174.9|177.87|175.47|177.3|174.9|0
1651685890000|2022-05-04 17:38:10|177.37|174.97|176.45|174.05|177.37|174.97|176.45|174.05|0
1651685900000|2022-05-04 17:38:20|176.31|173.91|176.45|174.05|176.59|174.19|176.31|173.91|0
1651685910000|2022-05-04 17:38:30|176.31|173.91|176.31|173.91|176.31|173.91|176.03|173.63|0
1651685920000|2022-05-04 17:38:40|176.03|173.63|175.89|173.49|176.03|173.63|175.74|173.34|0
1651685930000|2022-05-04 17:38:50|175.88|173.48|175.88|173.48|176.03|173.63|175.88|173.48|0
1651685940000|2022-05-04 17:39:00|175.6|173.2|176.38|173.98|176.45|174.05|175.6|173.2|0
1651685950000|2022-05-04 17:39:10|176.17|173.77|176.17|173.77|176.17|173.77|175.88|173.48|0
1651685960000|2022-05-04 17:39:20|176.03|173.63|175.6|173.2|176.03|173.63|175.46|173.06|0
1651685970000|2022-05-04 17:39:30|175.88|173.48|175.88|173.48|175.88|173.48|175.6|173.2|0
1651685980000|2022-05-04 17:39:40|176.03|173.63|176.03|173.63|176.03|173.63|175.88|173.48|0
1651685990000|2022-05-04 17:39:50|176.31|173.91|176.17|173.77|176.59|174.19|176.17|173.77|0
1651686000000|2022-05-04 17:40:00|176.31|173.91|176.45|174.05|176.59|174.19|176.31|173.91|0
1651686010000|2022-05-04 17:40:10|176.02|173.62|176.02|173.62|176.17|173.77|176.02|173.62|0
1651686020000|2022-05-04 17:40:20|175.67|173.27|175.74|173.34|176.02|173.62|175.67|173.27|0
1651686030000|2022-05-04 17:40:30|175.88|173.48|176.02|173.62|176.02|173.62|175.74|173.34|0
1651686040000|2022-05-04 17:40:40|175.79|173.39|177.64|175.24|177.64|175.24|175.79|173.39|0
1651686050000|2022-05-04 17:40:50|177.5|175.1|177.07|174.67|177.5|175.1|177.07|174.67|0
1651686060000|2022-05-04 17:41:00|177.22|174.82|177.22|174.82|177.64|175.24|177.22|174.82|0
1651686070000|2022-05-04 17:41:10|176.93|174.53|177.07|174.67|177.07|174.67|176.79|174.39|0
1651686080000|2022-05-04 17:41:20|176.93|174.53|176.93|174.53|177.07|174.67|176.87|174.47|0
1651686090000|2022-05-04 17:41:30|177.36|174.96|177.22|174.82|177.5|175.1|177.22|174.82|0
1651686100000|2022-05-04 17:41:40|177.36|174.96|177.21|174.81|177.36|174.96|177.07|174.67|0
1651686110000|2022-05-04 17:41:50|177.36|174.96|177.36|174.96|177.5|175.1|177.36|174.96|0
1651686120000|2022-05-04 17:42:00|177.21|174.81|176.93|174.53|177.21|174.81|176.93|174.53|0
1651686130000|2022-05-04 17:42:10|176.86|174.46|176.93|174.53|177.21|174.81|176.86|174.46|0
1651686140000|2022-05-04 17:42:20|177.07|174.67|176.65|174.25|177.07|174.67|176.65|174.25|0
1651686150000|2022-05-04 17:42:30|176.72|174.32|176.93|174.53|176.93|174.53|176.51|174.11|0
1651686160000|2022-05-04 17:42:40|177.21|174.81|177.36|174.96|177.36|174.96|177.21|174.81|0
1651686170000|2022-05-04 17:42:50|177.5|175.1|177.36|174.96|177.5|175.1|177.21|174.81|0
1651686180000|2022-05-04 17:43:00|177.5|175.1|177.78|175.38|177.78|175.38|177.5|175.1|0
1651686190000|2022-05-04 17:43:10|177.64|175.24|177.64|175.24|177.64|175.24|177.35|174.95|0
1651686200000|2022-05-04 17:43:20|177.5|175.1|177|174.6|177.5|175.1|177|174.6|0
1651686210000|2022-05-04 17:43:30|176.93|174.53|177.21|174.81|177.21|174.81|176.93|174.53|0
1651686220000|2022-05-04 17:43:40|176.79|174.39|177.07|174.67|177.07|174.67|176.79|174.39|0
1651686230000|2022-05-04 17:43:50|176.93|174.53|176.93|174.53|176.93|174.53|176.79|174.39|0
1651686240000|2022-05-04 17:44:00|176.79|174.39|176.23|173.83|176.79|174.39|176.23|173.83|0
1651686250000|2022-05-04 17:44:10|176.51|174.11|176.22|173.82|176.51|174.11|176.08|173.68|0
1651686260000|2022-05-04 17:44:20|176.51|174.11|176.3|173.9|176.51|174.11|176.3|173.9|0
1651686270000|2022-05-04 17:44:30|176.08|173.68|175.52|173.12|176.08|173.68|175.52|173.12|0
1651686280000|2022-05-04 17:44:40|175.38|172.98|175.38|172.98|175.38|172.98|175.1|172.7|0
1651686290000|2022-05-04 17:44:50|175.24|172.84|175.38|172.98|175.38|172.98|175.1|172.7|0
1651686300000|2022-05-04 17:45:00|175.24|172.84|175.8|173.4|175.8|173.4|175.1|172.7|0
1651686310000|2022-05-04 17:45:10|175.52|173.12|175.52|173.12|175.52|173.12|175.24|172.84|0
1651686320000|2022-05-04 17:45:20|175.66|173.26|175.38|172.98|175.66|173.26|175.38|172.98|0
1651686330000|2022-05-04 17:45:30|175.24|172.84|175.52|173.12|175.52|173.12|175.24|172.84|0
1651686340000|2022-05-04 17:45:40|175.24|172.84|175.94|173.54|175.94|173.54|175.24|172.84|0
1651686350000|2022-05-04 17:45:50|175.8|173.4|176.08|173.68|176.08|173.68|175.8|173.4|0
1651686360000|2022-05-04 17:46:00|175.94|173.54|175.66|173.26|176.08|173.68|175.66|173.26|0
1651686370000|2022-05-04 17:46:10|175.8|173.4|175.8|173.4|175.94|173.54|175.8|173.4|0
1651686380000|2022-05-04 17:46:20|175.94|173.54|176.36|173.96|176.36|173.96|175.94|173.54|0
1651686390000|2022-05-04 17:46:30|176.65|174.25|176.3|173.9|176.65|174.25|176.22|173.82|0
1651686400000|2022-05-04 17:46:40|176.5|174.1|176.22|173.82|176.65|174.25|176.22|173.82|0
1651686410000|2022-05-04 17:46:50|176.08|173.68|175.8|173.4|176.08|173.68|175.8|173.4|0
1651686420000|2022-05-04 17:47:00|175.94|173.54|175.73|173.33|176.08|173.68|175.73|173.33|0
1651686430000|2022-05-04 17:47:10|175.52|173.12|175.94|173.54|176.08|173.68|175.52|173.12|0
1651686440000|2022-05-04 17:47:20|176.08|173.68|175.8|173.4|176.08|173.68|175.8|173.4|0
1651686450000|2022-05-04 17:47:30|175.66|173.26|175.94|173.54|175.94|173.54|175.66|173.26|0
1651686460000|2022-05-04 17:47:40|175.66|173.26|175.94|173.54|175.94|173.54|175.66|173.26|0
1651686470000|2022-05-04 17:47:50|175.66|173.26|176.22|173.82|176.22|173.82|175.66|173.26|0
1651686480000|2022-05-04 17:48:00|176.64|174.24|176.22|173.82|176.78|174.38|176.22|173.82|0
1651686490000|2022-05-04 17:48:10|176.64|174.24|176.5|174.1|176.64|174.24|176.36|173.96|0
1651686500000|2022-05-04 17:48:20|176.64|174.24|176.64|174.24|176.64|174.24|176.5|174.1|0
1651686510000|2022-05-04 17:48:30|176.78|174.38|176.64|174.24|176.78|174.38|176.5|174.1|0
1651686520000|2022-05-04 17:48:40|176.36|173.96|176.43|174.03|176.5|174.1|176.36|173.96|0
1651686530000|2022-05-04 17:48:50|176.5|174.1|175.66|173.26|176.5|174.1|175.66|173.26|0
1651686540000|2022-05-04 17:49:00|175.8|173.4|175.8|173.4|175.94|173.54|175.8|173.4|0
1651686550000|2022-05-04 17:49:10|175.38|172.98|175.8|173.4|175.8|173.4|175.38|172.98|0
1651686560000|2022-05-04 17:49:20|175.66|173.26|175.52|173.12|175.66|173.26|175.52|173.12|0
1651686570000|2022-05-04 17:49:30|175.66|173.26|175.8|173.4|175.94|173.54|175.66|173.26|0
1651686580000|2022-05-04 17:49:40|176.08|173.68|176.36|173.96|176.36|173.96|175.8|173.4|0
1651686590000|2022-05-04 17:49:50|176.5|174.1|176.86|174.46|176.86|174.46|176.5|174.1|0
1651686600000|2022-05-04 17:50:00|176.92|174.52|177.63|175.23|177.85|175.45|176.92|174.52|0
1651686610000|2022-05-04 17:50:10|177.35|174.95|177.49|175.09|177.77|175.37|177.35|174.95|0
1651686620000|2022-05-04 17:50:20|177.63|175.23|177.77|175.37|177.85|175.45|177.56|175.16|0
1651686630000|2022-05-04 17:50:30|177.63|175.23|177.77|175.37|177.91|175.51|177.63|175.23|0
1651686640000|2022-05-04 17:50:40|177.63|175.23|177.21|174.81|177.77|175.37|177.21|174.81|0
1651686650000|2022-05-04 17:50:50|177.06|174.66|176.64|174.24|177.06|174.66|176.64|174.24|0
1651686660000|2022-05-04 17:51:00|176.92|174.52|177.06|174.66|177.21|174.81|176.92|174.52|0
1651686670000|2022-05-04 17:51:10|176.92|174.52|177.2|174.8|177.2|174.8|176.92|174.52|0
1651686680000|2022-05-04 17:51:20|176.92|174.52|176.5|174.1|176.92|174.52|176.5|174.1|0
1651686690000|2022-05-04 17:51:30|176.43|174.03|176.29|173.89|176.43|174.03|176.22|173.82|0
1651686700000|2022-05-04 17:51:40|176.5|174.1|176.78|174.38|176.78|174.38|176.5|174.1|0
1651686710000|2022-05-04 17:51:50|177.06|174.66|176.5|174.1|177.06|174.66|176.5|174.1|0
1651686720000|2022-05-04 17:52:00|176.64|174.24|177.06|174.66|177.06|174.66|176.64|174.24|0
1651686730000|2022-05-04 17:52:10|176.92|174.52|176.92|174.52|176.92|174.52|176.64|174.24|0
1651686740000|2022-05-04 17:52:20|177.06|174.66|176.57|174.17|177.06|174.66|176.57|174.17|0
1651686750000|2022-05-04 17:52:30|176.64|174.24|176.5|174.1|176.64|174.24|176.36|173.96|0
1651686760000|2022-05-04 17:52:40|176.64|174.24|176.64|174.24|176.92|174.52|176.64|174.24|0
1651686770000|2022-05-04 17:52:50|176.78|174.38|176.5|174.1|176.78|174.38|176.5|174.1|0
1651686780000|2022-05-04 17:53:00|176.78|174.38|176.5|174.1|176.78|174.38|176.5|174.1|0
1651686790000|2022-05-04 17:53:10|176.43|174.03|176.5|174.1|176.5|174.1|176.36|173.96|0
1651686800000|2022-05-04 17:53:20|176.78|174.38|176.92|174.52|176.92|174.52|176.64|174.24|0
1651686810000|2022-05-04 17:53:30|177.06|174.66|176.78|174.38|177.06|174.66|176.78|174.38|0
1651686820000|2022-05-04 17:53:40|176.64|174.24|177.06|174.66|177.06|174.66|176.64|174.24|0
1651686830000|2022-05-04 17:53:50|176.92|174.52|176.64|174.24|176.92|174.52|176.64|174.24|0
1651686840000|2022-05-04 17:54:00|176.36|173.96|176.92|174.52|176.92|174.52|176.36|173.96|0
1651686850000|2022-05-04 17:54:10|176.64|174.24|176.85|174.45|176.85|174.45|176.64|174.24|0
1651686860000|2022-05-04 17:54:20|176.64|174.24|176.78|174.38|176.85|174.45|176.64|174.24|0
1651686870000|2022-05-04 17:54:30|176.92|174.52|176.92|174.52|176.92|174.52|176.78|174.38|0
1651686880000|2022-05-04 17:54:40|176.5|174.1|176.64|174.24|176.64|174.24|176.5|174.1|0
1651686890000|2022-05-04 17:54:50|176.71|174.31|176.5|174.1|176.71|174.31|176.35|173.95|0
1651686900000|2022-05-04 17:55:00|176.78|174.38|176.35|173.95|176.78|174.38|175.93|173.53|0
1651686910000|2022-05-04 17:55:10|176.92|174.52|177.2|174.8|177.27|174.87|176.92|174.52|0
1651686920000|2022-05-04 17:55:20|177.06|174.66|176.64|174.24|177.06|174.66|176.64|174.24|0
1651686930000|2022-05-04 17:55:30|176.92|174.52|176.49|174.09|176.92|174.52|176.49|174.09|0
1651686940000|2022-05-04 17:55:40|176.35|173.95|176.35|173.95|176.35|173.95|176.35|173.95|0
1651686950000|2022-05-04 17:55:50|176.21|173.81|175.93|173.53|176.21|173.81|175.93|173.53|0
1651686960000|2022-05-04 17:56:00|176.21|173.81|176.35|173.95|176.35|173.95|176.21|173.81|0
1651686970000|2022-05-04 17:56:10|176.21|173.81|175.44|173.04|176.21|173.81|175.44|173.04|0
1651686980000|2022-05-04 17:56:20|175.3|172.9|175.09|172.69|175.3|172.9|175.09|172.69|0
1651686990000|2022-05-04 17:56:30|175.16|172.76|175.09|172.69|175.16|172.76|175.09|172.69|0
1651687000000|2022-05-04 17:56:40|175.23|172.83|175.23|172.83|175.23|172.83|175.16|172.76|0
1651687010000|2022-05-04 17:56:50|175.16|172.76|175.37|172.97|175.37|172.97|175.16|172.76|0
1651687020000|2022-05-04 17:57:00|175.23|172.83|175.09|172.69|175.23|172.83|175.09|172.69|0
1651687030000|2022-05-04 17:57:10|174.95|172.55|173.97|171.57|174.95|172.55|173.97|171.57|0
1651687040000|2022-05-04 17:57:20|173.34|170.94|172.99|170.59|173.34|170.94|172.99|170.59|0
1651687050000|2022-05-04 17:57:30|172.85|170.45|172.16|169.76|172.85|170.45|172.16|169.76|0
1651687060000|2022-05-04 17:57:40|172.3|169.9|172.43|170.03|172.43|170.03|172.16|169.76|0
1651687070000|2022-05-04 17:57:50|172.57|170.17|173.2|170.8|173.2|170.8|172.57|170.17|0
1651687080000|2022-05-04 17:58:00|172.78|170.38|170.59|168.19|172.78|170.38|170.59|168.19|0
1651687090000|2022-05-04 17:58:10|169.01|166.61|167.56|165.16|169.01|166.61|167.56|165.16|0
1651687100000|2022-05-04 17:58:20|167.29|164.89|169.42|167.02|169.83|167.43|167.29|164.89|0
1651687110000|2022-05-04 17:58:30|169.21|166.81|171.29|168.89|171.29|168.89|169.14|166.74|0
1651687120000|2022-05-04 17:58:40|170.94|168.54|171.36|168.96|171.36|168.96|170.94|168.54|0
1651687130000|2022-05-04 17:58:50|171.78|169.38|171.29|168.89|171.92|169.52|171.29|168.89|0
1651687140000|2022-05-04 17:59:00|171.57|169.17|169.49|167.09|172.12|169.72|169.49|167.09|0
1651687150000|2022-05-04 17:59:10|171.02|168.62|170.54|168.14|171.02|168.62|170.19|167.79|0
1651687160000|2022-05-04 17:59:20|171.09|168.69|171.65|169.25|171.65|169.25|171.09|168.69|0
1651687170000|2022-05-04 17:59:30|171.85|169.45|172.83|170.43|172.83|170.43|171.3|168.9|0
1651687180000|2022-05-04 17:59:40|173.32|170.92|171.92|169.52|173.32|170.92|171.92|169.52|0
1651687190000|2022-05-04 17:59:50|171.78|169.38|171.92|169.52|172.2|169.8|171.78|169.38|0
1651687200000|2022-05-04 18:00:00|171.51|169.11|167.1|164.7|171.51|169.11|167.1|164.7|0
1651687210000|2022-05-04 18:00:10|167.37|164.97|172.06|169.66|172.97|170.57|167.37|164.97|0
1651687220000|2022-05-04 18:00:20|174.3|171.9|177.41|175.01|177.41|175.01|174.3|171.9|0
1651687230000|2022-05-04 18:00:30|176.56|174.16|167.98|165.58|176.56|174.16|167.98|165.58|0
1651687240000|2022-05-04 18:00:40|166.61|164.21|170.12|167.72|170.12|167.72|166.61|164.21|0
1651687250000|2022-05-04 18:00:50|167.51|165.11|169.01|166.61|169.01|166.61|167.02|164.62|0
1651687260000|2022-05-04 18:01:00|168.19|165.79|165.05|162.65|168.19|165.79|163.57|161.17|0
1651687270000|2022-05-04 18:01:10|165.46|163.06|164.24|161.84|165.46|163.06|163.57|161.17|0
1651687280000|2022-05-04 18:01:20|163.09|160.69|163.3|160.9|164.51|162.11|163.09|160.69|0
1651687290000|2022-05-04 18:01:30|162.09|159.69|162.49|160.09|162.49|160.09|161.62|159.22|0
1651687300000|2022-05-04 18:01:40|162.22|159.82|164.38|161.98|164.38|161.98|161.42|159.02|0
1651687310000|2022-05-04 18:01:50|162.76|160.36|165.46|163.06|167.16|164.76|162.76|160.36|0
1651687320000|2022-05-04 18:02:00|166.14|163.74|168.88|166.48|168.88|166.48|166.14|163.74|0
1651687330000|2022-05-04 18:02:10|167.5|165.1|166|163.6|167.5|165.1|166|163.6|0
1651687340000|2022-05-04 18:02:20|167.78|165.38|167.98|165.58|169.56|167.16|167.43|165.03|0
1651687350000|2022-05-04 18:02:30|167.43|165.03|170.18|167.78|170.18|167.78|167.43|165.03|0
1651687360000|2022-05-04 18:02:40|171.09|168.69|172.48|170.08|174.22|171.82|171.09|168.69|0
1651687370000|2022-05-04 18:02:50|171.23|168.83|171.5|169.1|172.68|170.28|171.23|168.83|0
1651687380000|2022-05-04 18:03:00|171.57|169.17|173.52|171.12|173.52|171.12|171.5|169.1|0
1651687390000|2022-05-04 18:03:10|173.46|171.06|172.4|170|173.46|171.06|171.64|169.24|0
1651687400000|2022-05-04 18:03:20|173.18|170.78|171.43|169.03|173.18|170.78|171.43|169.03|0
1651687410000|2022-05-04 18:03:30|171.57|169.17|171.43|169.03|171.57|169.17|171.01|168.61|0
1651687420000|2022-05-04 18:03:40|170.87|168.47|168.19|165.79|170.87|168.47|166.88|164.48|0
1651687430000|2022-05-04 18:03:50|169.35|166.95|167.98|165.58|169.35|166.95|167.02|164.62|0
1651687440000|2022-05-04 18:04:00|167.5|165.1|170.87|168.47|170.87|168.47|167.5|165.1|0
1651687450000|2022-05-04 18:04:10|168.87|166.47|168.25|165.85|169.49|167.09|168.25|165.85|0
1651687460000|2022-05-04 18:04:20|167.57|165.17|167.57|165.17|167.57|165.17|166.47|164.07|0
1651687470000|2022-05-04 18:04:30|167.09|164.69|167.36|164.96|167.36|164.96|166.61|164.21|0
1651687480000|2022-05-04 18:04:40|166.68|164.28|166.47|164.07|168.11|165.71|166.47|164.07|0
1651687490000|2022-05-04 18:04:50|167.16|164.76|167.09|164.69|167.7|165.3|165.79|163.39|0
1651687500000|2022-05-04 18:05:00|166.06|163.66|165.32|162.92|166.06|163.66|165.25|162.85|0
1651687510000|2022-05-04 18:05:10|165.11|162.71|165.25|162.85|165.25|162.85|164.98|162.58|0
1651687520000|2022-05-04 18:05:20|164.44|162.04|164.57|162.17|165.11|162.71|164.3|161.9|0
1651687530000|2022-05-04 18:05:30|164.17|161.77|162.89|160.49|164.17|161.77|162.35|159.95|0
1651687540000|2022-05-04 18:05:40|163.22|160.82|163.9|161.5|164.44|162.04|163.22|160.82|0
1651687550000|2022-05-04 18:05:50|163.29|160.89|164.84|162.44|164.84|162.44|163.02|160.62|0
1651687560000|2022-05-04 18:06:00|165.25|162.85|167.23|164.83|167.23|164.83|165.25|162.85|0
1651687570000|2022-05-04 18:06:10|168.11|165.71|167.43|165.03|168.11|165.71|167.29|164.89|0
1651687580000|2022-05-04 18:06:20|168.25|165.85|170.53|168.13|170.53|168.13|168.25|165.85|0
1651687590000|2022-05-04 18:06:30|171.7|169.3|171.98|169.58|171.98|169.58|171.29|168.89|0
1651687600000|2022-05-04 18:06:40|171.84|169.44|171.7|169.3|171.84|169.44|171.29|168.89|0
1651687610000|2022-05-04 18:06:50|172.4|170|171.84|169.44|172.54|170.14|171.84|169.44|0
1651687620000|2022-05-04 18:07:00|171.7|169.3|173.66|171.26|173.94|171.54|171.7|169.3|0
1651687630000|2022-05-04 18:07:10|173.94|171.54|176.33|173.93|176.33|173.93|173.94|171.54|0
1651687640000|2022-05-04 18:07:20|176.9|174.5|178.18|175.78|178.61|176.21|176.9|174.5|0
1651687650000|2022-05-04 18:07:30|178.54|176.14|180.32|177.92|180.32|177.92|178.46|176.06|0
1651687660000|2022-05-04 18:07:40|180.54|178.14|179.39|176.99|180.75|178.35|179.39|176.99|0
1651687670000|2022-05-04 18:07:50|179.32|176.92|180.11|177.71|180.32|177.92|179.32|176.92|0
1651687680000|2022-05-04 18:08:00|179.39|176.99|180.47|178.07|180.9|178.5|179.18|176.78|0
1651687690000|2022-05-04 18:08:10|179.61|177.21|180.18|177.78|180.61|178.21|179.61|177.21|0
1651687700000|2022-05-04 18:08:20|180.11|177.71|177.26|174.86|180.11|177.71|177.26|174.86|0
1651687710000|2022-05-04 18:08:30|176.9|174.5|175.06|172.66|176.9|174.5|175.06|172.66|0
1651687720000|2022-05-04 18:08:40|175.34|172.94|174.78|172.38|175.34|172.94|174.36|171.96|0
1651687730000|2022-05-04 18:08:50|175.34|172.94|175.62|173.22|175.62|173.22|174.64|172.24|0
1651687740000|2022-05-04 18:09:00|176.47|174.07|176.9|174.5|176.9|174.5|176.05|173.65|0
1651687750000|2022-05-04 18:09:10|176.97|174.57|176.69|174.29|177.04|174.64|176.69|174.29|0
1651687760000|2022-05-04 18:09:20|176.19|173.79|176.19|173.79|176.76|174.36|176.19|173.79|0
1651687770000|2022-05-04 18:09:30|175.91|173.51|172.82|170.42|175.91|173.51|172.82|170.42|0
1651687780000|2022-05-04 18:09:40|172.4|170|173.66|171.26|173.66|171.26|172.26|169.86|0
1651687790000|2022-05-04 18:09:50|173.87|171.47|174.5|172.1|174.57|172.17|173.87|171.47|0
1651687800000|2022-05-04 18:10:00|173.52|171.12|174.36|171.96|174.36|171.96|173.52|171.12|0
1651687810000|2022-05-04 18:10:10|175.2|172.8|176.12|173.72|176.47|174.07|175.2|172.8|0
1651687820000|2022-05-04 18:10:20|175.2|172.8|173.23|170.83|175.2|172.8|173.17|170.77|0
1651687830000|2022-05-04 18:10:30|173.94|171.54|173.51|171.11|174.08|171.68|173.03|170.63|0
1651687840000|2022-05-04 18:10:40|174.64|172.24|175.62|173.22|175.76|173.36|174.64|172.24|0
1651687850000|2022-05-04 18:10:50|176.19|173.79|176.9|174.5|177.4|175|176.19|173.79|0
1651687860000|2022-05-04 18:11:00|176.19|173.79|174.22|171.82|176.33|173.93|174.22|171.82|0
1651687870000|2022-05-04 18:11:10|173.93|171.53|174.92|172.52|174.92|172.52|173.79|171.39|0
1651687880000|2022-05-04 18:11:20|175.48|173.08|174.29|171.89|175.48|173.08|174.29|171.89|0
1651687890000|2022-05-04 18:11:30|174.57|172.17|173.93|171.53|174.57|172.17|173.93|171.53|0
1651687900000|2022-05-04 18:11:40|173.09|170.69|170.73|168.33|173.09|170.69|170.73|168.33|0
1651687910000|2022-05-04 18:11:50|171|168.6|171.28|168.88|171.28|168.88|170.38|167.98|0
1651687920000|2022-05-04 18:12:00|171.49|169.09|173.37|170.97|173.37|170.97|171.35|168.95|0
1651687930000|2022-05-04 18:12:10|172.95|170.55|171|168.6|173.09|170.69|171|168.6|0
1651687940000|2022-05-04 18:12:20|171.42|169.02|171.7|169.3|172.12|169.72|171.42|169.02|0
1651687950000|2022-05-04 18:12:30|171.98|169.58|171.42|169.02|171.98|169.58|171.42|169.02|0
1651687960000|2022-05-04 18:12:40|170.38|167.98|171.7|169.3|171.7|169.3|170.38|167.98|0
1651687970000|2022-05-04 18:12:50|172.39|169.99|172.12|169.72|172.39|169.99|171.77|169.37|0
1651687980000|2022-05-04 18:13:00|171.42|169.02|171.84|169.44|172.12|169.72|171.42|169.02|0
1651687990000|2022-05-04 18:13:10|172.25|169.85|172.95|170.55|173.09|170.69|172.25|169.85|0
1651688000000|2022-05-04 18:13:20|172.81|170.41|173.51|171.11|173.51|171.11|172.81|170.41|0
1651688010000|2022-05-04 18:13:30|173.44|171.04|173.3|170.9|173.44|171.04|173.16|170.76|0
1651688020000|2022-05-04 18:13:40|172.95|170.55|169.89|167.49|172.95|170.55|169.89|167.49|0
1651688030000|2022-05-04 18:13:50|170.73|168.33|170.8|168.4|171.56|169.16|170.73|168.33|0
1651688040000|2022-05-04 18:14:00|171.28|168.88|173.51|171.11|173.51|171.11|171.28|168.88|0
1651688050000|2022-05-04 18:14:10|173.44|171.04|173.23|170.83|173.93|171.53|173.23|170.83|0
1651688060000|2022-05-04 18:14:20|173.86|171.46|173.51|171.11|173.86|171.46|173.51|171.11|0
1651688070000|2022-05-04 18:14:30|173.23|170.83|175.34|172.94|175.34|172.94|173.16|170.76|0
1651688080000|2022-05-04 18:14:40|175.2|172.8|175.76|173.36|176.04|173.64|175.2|172.8|0
1651688090000|2022-05-04 18:14:50|175.48|173.08|174.07|171.67|175.48|173.08|174.07|171.67|0
1651688100000|2022-05-04 18:15:00|173.93|171.53|175.76|173.36|175.76|173.36|173.93|171.53|0
1651688110000|2022-05-04 18:15:10|174.91|172.51|175.2|172.8|175.2|172.8|173.93|171.53|0
1651688120000|2022-05-04 18:15:20|175.34|172.94|175.91|173.51|176.05|173.65|175.2|172.8|0
1651688130000|2022-05-04 18:15:30|176.55|174.15|176.76|174.36|176.76|174.36|176.26|173.86|0
1651688140000|2022-05-04 18:15:40|176.33|173.93|175.77|173.37|176.33|173.93|175.49|173.09|0
1651688150000|2022-05-04 18:15:50|175.63|173.23|175.35|172.95|175.63|173.23|175.07|172.67|0
1651688160000|2022-05-04 18:16:00|176.47|174.07|175.49|173.09|176.47|174.07|175.49|173.09|0
1651688170000|2022-05-04 18:16:10|174.93|172.53|174.79|172.39|175.49|173.09|174.79|172.39|0
1651688180000|2022-05-04 18:16:20|175.14|172.74|176.05|173.65|176.05|173.65|175.14|172.74|0
1651688190000|2022-05-04 18:16:30|176.61|174.21|175.63|173.23|176.61|174.21|175.63|173.23|0
1651688200000|2022-05-04 18:16:40|175.56|173.16|175.77|173.37|175.91|173.51|175.56|173.16|0
1651688210000|2022-05-04 18:16:50|176.33|173.93|176.47|174.07|176.55|174.15|176.33|173.93|0
1651688220000|2022-05-04 18:17:00|176.61|174.21|177.74|175.34|177.88|175.48|176.61|174.21|0
1651688230000|2022-05-04 18:17:10|177.6|175.2|176.09|173.69|177.6|175.2|175.49|173.09|0
1651688240000|2022-05-04 18:17:20|175.39|172.99|175.39|172.99|175.39|172.99|175.18|172.78|0
1651688250000|2022-05-04 18:17:30|175.67|173.27|176.51|174.11|176.51|174.11|175.67|173.27|0
1651688260000|2022-05-04 18:17:40|176.23|173.83|176.94|174.54|176.94|174.54|176.23|173.83|0
1651688270000|2022-05-04 18:17:50|176.65|174.25|176.65|174.25|177.08|174.68|176.65|174.25|0
1651688280000|2022-05-04 18:18:00|176.09|173.69|177.08|174.68|177.22|174.82|176.09|173.69|0
1651688290000|2022-05-04 18:18:10|177.5|175.1|177.5|175.1|177.58|175.18|177.36|174.96|0
1651688300000|2022-05-04 18:18:20|178.5|176.1|178.64|176.24|178.64|176.24|178.35|175.95|0
1651688310000|2022-05-04 18:18:30|178.35|175.95|179.64|177.24|179.64|177.24|178.35|175.95|0
1651688320000|2022-05-04 18:18:40|180.35|177.95|180.78|178.38|180.78|178.38|180.35|177.95|0
1651688330000|2022-05-04 18:18:50|181.21|178.81|181.21|178.81|181.28|178.88|181.07|178.67|0
1651688340000|2022-05-04 18:19:00|181.07|178.67|182.07|179.67|182.07|179.67|181.07|178.67|0
1651688350000|2022-05-04 18:19:10|181.78|179.38|181.71|179.31|182.07|179.67|181.5|179.1|0
1651688360000|2022-05-04 18:19:20|181.5|179.1|181.64|179.24|181.93|179.53|181.5|179.1|0
1651688370000|2022-05-04 18:19:30|181.5|179.1|180.64|178.24|181.5|179.1|180.64|178.24|0
1651688380000|2022-05-04 18:19:40|180.21|177.81|179.78|177.38|180.21|177.81|179.63|177.23|0
1651688390000|2022-05-04 18:19:50|180.06|177.66|180.06|177.66|180.06|177.66|179.35|176.95|0
1651688400000|2022-05-04 18:20:00|180.49|178.09|181.78|179.38|181.93|179.53|180.49|178.09|0
1651688410000|2022-05-04 18:20:10|182.07|179.67|181.93|179.53|182.07|179.67|181.93|179.53|0
1651688420000|2022-05-04 18:20:20|182.07|179.67|181.86|179.46|182.07|179.67|181.78|179.38|0
1651688430000|2022-05-04 18:20:30|182.07|179.67|182|179.6|182.07|179.67|181.93|179.53|0
1651688440000|2022-05-04 18:20:40|181.64|179.24|182.07|179.67|182.07|179.67|181.64|179.24|0
1651688450000|2022-05-04 18:20:50|184.67|182.27|184.09|181.69|184.96|182.56|184.09|181.69|0
1651688460000|2022-05-04 18:21:00|184.53|182.13|184.82|182.42|184.82|182.42|184.53|182.13|0
1651688470000|2022-05-04 18:21:10|184.96|182.56|184.82|182.42|184.96|182.56|184.82|182.42|0
1651688480000|2022-05-04 18:21:20|184.38|181.98|184.82|182.42|184.96|182.56|184.38|181.98|0
1651688490000|2022-05-04 18:21:30|184.96|182.56|184.82|182.42|184.96|182.56|184.82|182.42|0
1651688500000|2022-05-04 18:21:40|184.24|181.84|183.8|181.4|184.24|181.84|183.8|181.4|0
1651688510000|2022-05-04 18:21:50|183.44|181.04|183.22|180.82|183.66|181.26|183.22|180.82|0
1651688520000|2022-05-04 18:22:00|183.8|181.4|184.38|181.98|184.96|182.56|183.8|181.4|0
1651688530000|2022-05-04 18:22:10|184.67|182.27|184.53|182.13|184.67|182.27|184.38|181.98|0
1651688540000|2022-05-04 18:22:20|184.82|182.42|184.24|181.84|184.82|182.42|184.24|181.84|0
1651688550000|2022-05-04 18:22:30|184.38|181.98|184.53|182.13|185.69|183.29|184.38|181.98|0
1651688560000|2022-05-04 18:22:40|182.79|180.39|182.07|179.67|182.79|180.39|180.78|178.38|0
1651688570000|2022-05-04 18:22:50|182.21|179.81|182.83|180.43|182.83|180.43|181.38|178.98|0
1651688580000|2022-05-04 18:23:00|184.01|181.61|183.66|181.26|185.17|182.77|183.66|181.26|0
1651688590000|2022-05-04 18:23:10|182.65|180.25|182.58|180.18|182.72|180.32|182|179.6|0
1651688600000|2022-05-04 18:23:20|182.8|180.4|182.29|179.89|182.8|180.4|182.29|179.89|0
1651688610000|2022-05-04 18:23:30|181.43|179.03|181.28|178.88|182|179.6|181.28|178.88|0
1651688620000|2022-05-04 18:23:40|181.14|178.74|180.71|178.31|181.86|179.46|180.71|178.31|0
1651688630000|2022-05-04 18:23:50|180.85|178.45|176.73|174.33|180.85|178.45|176.73|174.33|0
1651688640000|2022-05-04 18:24:00|177.72|175.32|176.59|174.19|177.72|175.32|176.59|174.19|0
1651688650000|2022-05-04 18:24:10|177.72|175.32|176.3|173.9|177.72|175.32|176.3|173.9|0
1651688660000|2022-05-04 18:24:20|177.01|174.61|179|176.6|179|176.6|177.01|174.61|0
1651688670000|2022-05-04 18:24:30|179.42|177.02|179.71|177.31|179.71|177.31|179.28|176.88|0
1651688680000|2022-05-04 18:24:40|179.85|177.45|178|175.6|179.85|177.45|178|175.6|0
1651688690000|2022-05-04 18:24:50|177.72|175.32|177.15|174.75|177.72|175.32|176.37|173.97|0
1651688700000|2022-05-04 18:25:00|177.43|175.03|177.36|174.96|177.43|175.03|175.87|173.47|0
1651688710000|2022-05-04 18:25:10|176.58|174.18|177.29|174.89|177.29|174.89|176.58|174.18|0
1651688720000|2022-05-04 18:25:20|177.72|175.32|178.64|176.24|178.64|176.24|177.72|175.32|0
1651688730000|2022-05-04 18:25:30|178.57|176.17|178.57|176.17|178.57|176.17|178.07|175.67|0
1651688740000|2022-05-04 18:25:40|179|176.6|178.14|175.74|179|176.6|178.14|175.74|0
1651688750000|2022-05-04 18:25:50|178|175.6|177.71|175.31|178|175.6|177.57|175.17|0
1651688760000|2022-05-04 18:26:00|178.14|175.74|177.43|175.03|178.14|175.74|177|174.6|0
1651688770000|2022-05-04 18:26:10|177.29|174.89|177.36|174.96|177.86|175.46|177.15|174.75|0
1651688780000|2022-05-04 18:26:20|177.29|174.89|176.58|174.18|177.29|174.89|176.58|174.18|0
1651688790000|2022-05-04 18:26:30|176.94|174.54|176.58|174.18|176.94|174.54|176.58|174.18|0
1651688800000|2022-05-04 18:26:40|176.16|173.76|175.45|173.05|176.16|173.76|175.17|172.77|0
1651688810000|2022-05-04 18:26:50|175.31|172.91|173.76|171.36|175.31|172.91|173.62|171.22|0
1651688820000|2022-05-04 18:27:00|174.12|171.72|174.32|171.92|174.32|171.92|174.12|171.72|0
1651688830000|2022-05-04 18:27:10|174.04|171.64|173.06|170.66|174.04|171.64|172.37|169.97|0
1651688840000|2022-05-04 18:27:20|172.78|170.38|172.37|169.97|172.78|170.38|172.37|169.97|0
1651688850000|2022-05-04 18:27:30|171.95|169.55|169.45|167.05|171.95|169.55|169.45|167.05|0
1651688860000|2022-05-04 18:27:40|169.04|166.64|167.39|164.99|169.04|166.64|167.39|164.99|0
1651688870000|2022-05-04 18:27:50|166.85|164.45|166.98|164.58|167.39|164.99|166.85|164.45|0
1651688880000|2022-05-04 18:28:00|166.92|164.52|166.3|163.9|166.92|164.52|165.22|162.82|0
1651688890000|2022-05-04 18:28:10|166.85|164.45|166.85|164.45|166.85|164.45|166.71|164.31|0
1651688900000|2022-05-04 18:28:20|167.12|164.72|166.85|164.45|167.12|164.72|166.03|163.63|0
1651688910000|2022-05-04 18:28:30|167.33|164.93|169.37|166.97|171.02|168.62|167.33|164.93|0
1651688920000|2022-05-04 18:28:40|168.41|166.01|167.8|165.4|168.55|166.15|167.8|165.4|0
1651688930000|2022-05-04 18:28:50|167.59|165.19|167.35|164.95|167.86|165.46|167.32|164.92|0
1651688940000|2022-05-04 18:29:00|167.22|164.82|167.08|164.68|167.22|164.82|165.86|163.46|0
1651688950000|2022-05-04 18:29:10|166.88|164.48|167.35|164.95|167.35|164.95|166.88|164.48|0
1651688960000|2022-05-04 18:29:20|167.19|164.79|167.81|165.41|168.7|166.3|167.19|164.79|0
1651688970000|2022-05-04 18:29:30|168.15|165.75|167.94|165.54|168.15|165.75|167.87|165.47|0
1651688980000|2022-05-04 18:29:40|168.15|165.75|168.01|165.61|168.15|165.75|167.73|165.33|0
1651688990000|2022-05-04 18:29:50|168.42|166.02|168.01|165.61|168.83|166.43|168.01|165.61|0
1651689000000|2022-05-04 18:30:00|167.81|165.41|166.37|163.97|167.81|165.41|166.37|163.97|0
1651689010000|2022-05-04 18:30:10|165.82|163.42|167.19|164.79|167.6|165.2|165.82|163.42|0
1651689020000|2022-05-04 18:30:20|167.46|165.06|169.52|167.12|169.52|167.12|167.46|165.06|0
1651689030000|2022-05-04 18:30:30|169.66|167.26|172.57|170.17|173.62|171.22|169.66|167.26|0
1651689040000|2022-05-04 18:30:40|172.78|170.38|179.64|177.24|179.64|177.24|172.78|170.38|0
1651689050000|2022-05-04 18:30:50|181.79|179.39|179.35|176.95|181.79|179.39|179.35|176.95|0
1651689060000|2022-05-04 18:31:00|177.64|175.24|178.07|175.67|178.64|176.24|177.64|175.24|0
1651689070000|2022-05-04 18:31:10|178.64|176.24|178.57|176.17|178.64|176.24|175.8|173.4|0
1651689080000|2022-05-04 18:31:20|180.72|178.32|181.36|178.96|181.94|179.54|180.72|178.32|0
1651689090000|2022-05-04 18:31:30|180.28|177.88|182.01|179.61|182.01|179.61|180.07|177.67|0
1651689100000|2022-05-04 18:31:40|182.8|180.4|179.07|176.67|182.8|180.4|179.07|176.67|0
1651689110000|2022-05-04 18:31:50|178.92|176.52|181.22|178.82|181.22|178.82|178.64|176.24|0
1651689120000|2022-05-04 18:32:00|181.15|178.75|179.69|177.29|183.89|181.49|179.69|177.29|0
1651689130000|2022-05-04 18:32:10|184.74|182.34|182.85|180.45|184.74|182.34|181.12|178.72|0
1651689140000|2022-05-04 18:32:20|184.3|181.9|185.1|182.7|186.34|183.94|182.93|180.53|0
1651689150000|2022-05-04 18:32:30|184.88|182.48|184.74|182.34|184.88|182.48|184.16|181.76|0
1651689160000|2022-05-04 18:32:40|184.16|181.76|182.78|180.38|185.1|182.7|182.78|180.38|0
1651689170000|2022-05-04 18:32:50|183.22|180.82|180.19|177.79|183.22|180.82|179.55|177.15|0
1651689180000|2022-05-04 18:33:00|181.84|179.44|182.56|180.16|182.56|180.16|181.63|179.23|0
1651689190000|2022-05-04 18:33:10|184.15|181.75|184.59|182.19|184.88|182.48|184.15|181.75|0
1651689200000|2022-05-04 18:33:20|185.03|182.63|185.39|182.99|185.39|182.99|184.88|182.48|0
1651689210000|2022-05-04 18:33:30|185.9|183.5|184.59|182.19|185.9|183.5|184.59|182.19|0
1651689220000|2022-05-04 18:33:40|184.81|182.41|187.07|184.67|187.07|184.67|184.74|182.34|0
1651689230000|2022-05-04 18:33:50|186.63|184.23|189.13|186.73|189.13|186.73|186.63|184.23|0
1651689240000|2022-05-04 18:34:00|188.84|186.44|190.76|188.36|190.76|188.36|188.84|186.44|0
1651689250000|2022-05-04 18:34:10|191.2|188.8|192.54|190.14|192.54|190.14|191.2|188.8|0
1651689260000|2022-05-04 18:34:20|193.59|191.19|193.44|191.04|193.59|191.19|192.84|190.44|0
1651689270000|2022-05-04 18:34:30|190.91|188.51|192.1|189.7|192.1|189.7|190.91|188.51|0
1651689280000|2022-05-04 18:34:40|191.2|188.8|191.8|189.4|191.95|189.55|191.2|188.8|0
1651689290000|2022-05-04 18:34:50|191.28|188.88|191.5|189.1|191.5|189.1|191.2|188.8|0
1651689300000|2022-05-04 18:35:00|191.65|189.25|191.65|189.25|193.29|190.89|191.65|189.25|0
1651689310000|2022-05-04 18:35:10|192.99|190.59|194.57|192.17|194.57|192.17|192.99|190.59|0
1651689320000|2022-05-04 18:35:20|194.72|192.32|189.87|187.47|194.79|192.39|189.87|187.47|0
1651689330000|2022-05-04 18:35:30|188.54|186.14|187.66|185.26|188.54|186.14|187|184.6|0
1651689340000|2022-05-04 18:35:40|185.75|183.35|183.57|181.17|187.8|185.4|183.57|181.17|0
1651689350000|2022-05-04 18:35:50|180.55|178.15|182.7|180.3|184.01|181.61|180.55|178.15|0
1651689360000|2022-05-04 18:36:00|182.06|179.66|183.5|181.1|184.44|182.04|182.06|179.66|0
1651689370000|2022-05-04 18:36:10|181.55|179.15|183.43|181.03|183.43|181.03|181.55|179.15|0
1651689380000|2022-05-04 18:36:20|183.07|180.67|182.7|180.3|183.94|181.54|182.7|180.3|0
1651689390000|2022-05-04 18:36:30|182.49|180.09|179.69|177.29|183.43|181.03|179.69|177.29|0
1651689400000|2022-05-04 18:36:40|177.34|174.94|179.47|177.07|179.47|177.07|177.13|174.73|0
1651689410000|2022-05-04 18:36:50|179.4|177|178.12|175.72|179.54|177.14|178.12|175.72|0
1651689420000|2022-05-04 18:37:00|178.26|175.86|178.83|176.43|178.83|176.43|178.26|175.86|0
1651689430000|2022-05-04 18:37:10|180.4|178|185.02|182.62|185.02|182.62|180.4|178|0
1651689440000|2022-05-04 18:37:20|183.07|180.67|183.43|181.03|183.94|181.54|183.07|180.67|0
1651689450000|2022-05-04 18:37:30|182.99|180.59|182.27|179.87|184.88|182.48|182.27|179.87|0
1651689460000|2022-05-04 18:37:40|180.54|178.14|182.49|180.09|182.49|180.09|180.54|178.14|0
1651689470000|2022-05-04 18:37:50|181.84|179.44|182.7|180.3|182.85|180.45|181.84|179.44|0
1651689480000|2022-05-04 18:38:00|180.11|177.71|182.2|179.8|182.2|179.8|180.11|177.71|0
1651689490000|2022-05-04 18:38:10|181.12|178.72|181.84|179.44|181.84|179.44|181.12|178.72|0
1651689500000|2022-05-04 18:38:20|182.56|180.16|182.85|180.45|182.85|180.45|182.41|180.01|0
1651689510000|2022-05-04 18:38:30|182.41|180.01|178.69|176.29|182.41|180.01|178.69|176.29|0
1651689520000|2022-05-04 18:38:40|179.54|177.14|180.47|178.07|180.47|178.07|179.54|177.14|0
1651689530000|2022-05-04 18:38:50|180.33|177.93|183.07|180.67|183.35|180.95|180.19|177.79|0
1651689540000|2022-05-04 18:39:00|184|181.6|181.69|179.29|184.44|182.04|181.69|179.29|0
1651689550000|2022-05-04 18:39:10|182.7|180.3|180.62|178.22|182.7|180.3|180.62|178.22|0
1651689560000|2022-05-04 18:39:20|180.19|177.79|180.69|178.29|180.97|178.57|180.19|177.79|0
1651689570000|2022-05-04 18:39:30|180.9|178.5|182.41|180.01|182.41|180.01|180.69|178.29|0
1651689580000|2022-05-04 18:39:40|181.62|179.22|182.05|179.65|182.05|179.65|181.55|179.15|0
1651689590000|2022-05-04 18:39:50|182.56|180.16|178.54|176.14|182.56|180.16|178.54|176.14|0
1651689600000|2022-05-04 18:40:00|180.54|178.14|183.64|181.24|183.64|181.24|180.54|178.14|0
1651689610000|2022-05-04 18:40:10|181.48|179.08|179.9|177.5|181.48|179.08|179.61|177.21|0
1651689620000|2022-05-04 18:40:20|180.25|177.85|179.83|177.43|180.25|177.85|179.11|176.71|0
1651689630000|2022-05-04 18:40:30|180.04|177.64|180.97|178.57|181.69|179.29|179.82|177.42|0
1651689640000|2022-05-04 18:40:40|180.83|178.43|179.18|176.78|180.83|178.43|179.18|176.78|0
1651689650000|2022-05-04 18:40:50|180.47|178.07|179.97|177.57|180.47|178.07|179.82|177.42|0
1651689660000|2022-05-04 18:41:00|180.47|178.07|177.97|175.57|180.47|178.07|177.97|175.57|0
1651689670000|2022-05-04 18:41:10|177.83|175.43|176.63|174.23|177.83|175.43|175.64|173.24|0
1651689680000|2022-05-04 18:41:20|176.49|174.09|174.66|172.26|176.7|174.3|174.66|172.26|0
1651689690000|2022-05-04 18:41:30|174.58|172.18|172.07|169.67|174.58|172.18|172.07|169.67|0
1651689700000|2022-05-04 18:41:40|172.35|169.95|173.39|170.99|173.39|170.99|171.37|168.97|0
1651689710000|2022-05-04 18:41:50|173.32|170.92|172.42|170.02|173.88|171.48|172.42|170.02|0
1651689720000|2022-05-04 18:42:00|170.4|168|171.72|169.32|172.14|169.74|170.4|168|0
1651689730000|2022-05-04 18:42:10|172|169.6|172.28|169.88|172.76|170.36|172|169.6|0
1651689740000|2022-05-04 18:42:20|173.25|170.85|174.3|171.9|174.3|171.9|173.25|170.85|0
1651689750000|2022-05-04 18:42:30|173.95|171.55|173.32|170.92|174.09|171.69|173.32|170.92|0
1651689760000|2022-05-04 18:42:40|175.42|173.02|176.84|174.44|179.54|177.14|175.42|173.02|0
1651689770000|2022-05-04 18:42:50|176.2|173.8|176.41|174.01|176.41|174.01|175.99|173.59|0
1651689780000|2022-05-04 18:43:00|175.78|173.38|176.41|174.01|176.41|174.01|175.78|173.38|0
1651689790000|2022-05-04 18:43:10|176.48|174.08|172.36|169.96|176.48|174.08|172.36|169.96|0
1651689800000|2022-05-04 18:43:20|172.86|170.46|174.06|171.66|174.06|171.66|172.22|169.82|0
1651689810000|2022-05-04 18:43:30|169|166.6|165.05|162.65|169|166.6|165.05|162.65|0
1651689820000|2022-05-04 18:43:40|163.55|161.15|161.91|159.51|164.03|161.63|161.91|159.51|0
1651689830000|2022-05-04 18:43:50|163.41|161.01|162.05|159.65|163.41|161.01|161.04|158.64|0
1651689840000|2022-05-04 18:44:00|163.14|160.74|160.77|158.37|163.14|160.74|160.77|158.37|0
1651689850000|2022-05-04 18:44:10|159.69|157.29|158.68|156.28|159.69|157.29|158.28|155.88|0
1651689860000|2022-05-04 18:44:20|159.69|157.29|159.89|157.49|159.89|157.49|157.41|155.01|0
1651689870000|2022-05-04 18:44:30|160.16|157.76|159.75|157.35|160.36|157.96|159.75|157.35|0
1651689880000|2022-05-04 18:44:40|159.89|157.49|159.82|157.42|159.89|157.49|159.69|157.29|0
1651689890000|2022-05-04 18:44:50|161.51|159.11|161.37|158.97|163.82|161.42|161.37|158.97|0
1651689900000|2022-05-04 18:45:00|161.71|159.31|159.08|156.68|161.71|159.31|159.08|156.68|0
1651689910000|2022-05-04 18:45:10|160.29|157.89|159.35|156.95|160.29|157.89|159.02|156.62|0
1651689920000|2022-05-04 18:45:20|157.88|155.48|157.61|155.21|157.88|155.48|157.61|155.21|0
1651689930000|2022-05-04 18:45:30|156.75|154.35|156.28|153.88|157.34|154.94|156.28|153.88|0
1651689940000|2022-05-04 18:45:40|156.75|154.35|157.74|155.34|158.14|155.74|156.75|154.35|0
1651689950000|2022-05-04 18:45:50|158.28|155.88|157.88|155.48|159.28|156.88|157.74|155.34|0
1651689960000|2022-05-04 18:46:00|157.08|154.68|157.61|155.21|158.01|155.61|157.08|154.68|0
1651689970000|2022-05-04 18:46:10|157.81|155.41|156.94|154.54|158.28|155.88|156.94|154.54|0
1651689980000|2022-05-04 18:46:20|157.08|154.68|157.01|154.61|157.48|155.08|156.94|154.54|0
1651689990000|2022-05-04 18:46:30|157.28|154.88|156.94|154.54|157.28|154.88|156.94|154.54|0
1651690000000|2022-05-04 18:46:40|157.34|154.94|155.09|152.69|157.88|155.48|155.09|152.69|0
1651690010000|2022-05-04 18:46:50|154.7|152.3|152.73|150.33|155.09|152.69|152.73|150.33|0
1651690020000|2022-05-04 18:47:00|151.17|148.77|149.36|146.96|151.37|148.97|149.36|146.96|0
1651690030000|2022-05-04 18:47:10|148.34|145.94|147.76|145.36|149.17|146.77|147.76|145.36|0
1651690040000|2022-05-04 18:47:20|147.44|145.04|148.08|145.68|148.08|145.68|147.44|145.04|0
1651690050000|2022-05-04 18:47:30|147.06|144.66|146.49|144.09|147.06|144.66|146.49|144.09|0
1651690060000|2022-05-04 18:47:40|146.93|144.53|146.55|144.15|146.93|144.53|146.24|143.84|0
1651690070000|2022-05-04 18:47:50|147.38|144.98|148.72|146.32|148.72|146.32|147.38|144.98|0
1651690080000|2022-05-04 18:48:00|148.27|145.87|149.88|147.48|149.88|147.48|148.21|145.81|0
1651690090000|2022-05-04 18:48:10|148.46|146.06|147.12|144.72|148.46|146.06|147.12|144.72|0
1651690100000|2022-05-04 18:48:20|146.74|144.34|147.06|144.66|147.19|144.79|146.74|144.34|0
1651690110000|2022-05-04 18:48:30|146.62|144.22|146.42|144.02|147.19|144.79|146.42|144.02|0
1651690120000|2022-05-04 18:48:40|145.66|143.26|145.34|142.94|150.59|148.19|144.91|142.51|0
1651690130000|2022-05-04 18:48:50|144.27|141.87|146.36|143.96|146.36|143.96|144.27|141.87|0
1651690140000|2022-05-04 18:49:00|146.48|144.08|145.85|143.45|146.74|144.34|145.85|143.45|0
1651690150000|2022-05-04 18:49:10|148.82|146.42|147.68|145.28|148.82|146.42|147.68|145.28|0
1651690160000|2022-05-04 18:49:20|148.06|145.66|147.87|145.47|148.06|145.66|147.68|145.28|0
1651690170000|2022-05-04 18:49:30|148.63|146.23|149.52|147.12|149.52|147.12|148.63|146.23|0
1651690180000|2022-05-04 18:49:40|149.33|146.93|150.03|147.63|150.86|148.46|149.33|146.93|0
1651690190000|2022-05-04 18:49:50|150.42|148.02|151.38|148.98|151.38|148.98|150.42|148.02|0
1651690200000|2022-05-04 18:50:00|149.71|147.31|148.18|145.78|149.71|147.31|148.18|145.78|0
1651690210000|2022-05-04 18:50:10|148.95|146.55|149.71|147.31|150.03|147.63|148.95|146.55|0
1651690220000|2022-05-04 18:50:20|150.09|147.69|150.35|147.95|150.86|148.46|150.09|147.69|0
1651690230000|2022-05-04 18:50:30|150.93|148.53|150.42|148.02|150.93|148.53|150.42|148.02|0
1651690240000|2022-05-04 18:50:40|150.35|147.95|150.48|148.08|151.06|148.66|150.35|147.95|0
1651690250000|2022-05-04 18:50:50|150.99|148.59|153.12|150.72|153.12|150.72|150.99|148.59|0
1651690260000|2022-05-04 18:51:00|152.93|150.53|149.97|147.57|152.93|150.53|149.97|147.57|0
1651690270000|2022-05-04 18:51:10|150.86|148.46|150.48|148.08|150.93|148.53|150.35|147.95|0
1651690280000|2022-05-04 18:51:20|149.84|147.44|149.71|147.31|150.03|147.63|149.71|147.31|0
1651690290000|2022-05-04 18:51:30|149.58|147.18|148.18|145.78|149.58|147.18|148.18|145.78|0
1651690300000|2022-05-04 18:51:40|148.06|145.66|147.24|144.84|148.06|145.66|146.98|144.58|0
1651690310000|2022-05-04 18:51:50|147.68|145.28|148.88|146.48|148.88|146.48|147.55|145.15|0
1651690320000|2022-05-04 18:52:00|149.07|146.67|148.25|145.85|149.07|146.67|148.18|145.78|0
1651690330000|2022-05-04 18:52:10|148.44|146.04|149.07|146.67|149.07|146.67|148.44|146.04|0
1651690340000|2022-05-04 18:52:20|148.76|146.36|147.93|145.53|148.76|146.36|147.93|145.53|0
1651690350000|2022-05-04 18:52:30|147.8|145.4|147.42|145.02|147.8|145.4|147.42|145.02|0
1651690360000|2022-05-04 18:52:40|147.36|144.96|147.55|145.15|147.55|145.15|147.23|144.83|0
1651690370000|2022-05-04 18:52:50|147.42|145.02|147.04|144.64|147.42|145.02|146.79|144.39|0
1651690380000|2022-05-04 18:53:00|147.29|144.89|145.85|143.45|147.29|144.89|145.85|143.45|0
1651690390000|2022-05-04 18:53:10|145.66|143.26|145.28|142.88|145.66|143.26|145.28|142.88|0
1651690400000|2022-05-04 18:53:20|144.66|142.26|145.28|142.88|145.28|142.88|144.66|142.26|0
1651690410000|2022-05-04 18:53:30|145.35|142.95|143.79|141.39|145.35|142.95|143.41|141.01|0
1651690420000|2022-05-04 18:53:40|142.79|140.39|142.79|140.39|142.79|140.39|142.67|140.27|0
1651690430000|2022-05-04 18:53:50|142.42|140.02|142.12|139.72|143.04|140.64|142.12|139.72|0
1651690440000|2022-05-04 18:54:00|142.05|139.65|142.55|140.15|142.55|140.15|142.05|139.65|0
1651690450000|2022-05-04 18:54:10|142.3|139.9|142.79|140.39|142.79|140.39|142.3|139.9|0
1651690460000|2022-05-04 18:54:20|142.98|140.58|143.41|141.01|143.41|141.01|142.42|140.02|0
1651690470000|2022-05-04 18:54:30|143.97|141.57|142.55|140.15|143.97|141.57|142.55|140.15|0
1651690480000|2022-05-04 18:54:40|142.12|139.72|141.81|139.41|142.12|139.72|141.56|139.16|0
1651690490000|2022-05-04 18:54:50|141.44|139.04|141.5|139.1|141.5|139.1|141.44|139.04|0
1651690500000|2022-05-04 18:55:00|141.31|138.91|141.07|138.67|141.44|139.04|141.07|138.67|0
1651690510000|2022-05-04 18:55:10|143.54|141.14|143.66|141.26|144.16|141.76|143.54|141.14|0
1651690520000|2022-05-04 18:55:20|143.16|140.76|141.5|139.1|143.16|140.76|141.25|138.85|0
1651690530000|2022-05-04 18:55:30|141.44|139.04|141.31|138.91|141.8|139.4|141.31|138.91|0
1651690540000|2022-05-04 18:55:40|141.19|138.79|141.19|138.79|141.19|138.79|140.82|138.42|0
1651690550000|2022-05-04 18:55:50|140.82|138.42|140.7|138.3|140.82|138.42|140.7|138.3|0
1651690560000|2022-05-04 18:56:00|141.19|138.79|140.82|138.42|141.19|138.79|140.82|138.42|0
1651690570000|2022-05-04 18:56:10|140.7|138.3|139.84|137.44|140.7|138.3|139.84|137.44|0
1651690580000|2022-05-04 18:56:20|139.6|137.2|139.36|136.96|139.6|137.2|138.99|136.59|0
1651690590000|2022-05-04 18:56:30|139.6|137.2|139.23|136.83|139.6|137.2|138.99|136.59|0
1651690600000|2022-05-04 18:56:40|139.11|136.71|139.6|137.2|139.72|137.32|139.11|136.71|0
1651690610000|2022-05-04 18:56:50|141.07|138.67|140.33|137.93|141.19|138.79|140.33|137.93|0
1651690620000|2022-05-04 18:57:00|140.52|138.12|141.07|138.67|141.31|138.91|140.52|138.12|0
1651690630000|2022-05-04 18:57:10|142.36|139.96|144.22|141.82|144.22|141.82|141.93|139.53|0
1651690640000|2022-05-04 18:57:20|142.37|139.97|141.62|139.22|142.37|139.97|141.01|138.61|0
1651690650000|2022-05-04 18:57:30|142.2|139.8|141.95|139.55|142.38|139.98|141.95|139.55|0
1651690660000|2022-05-04 18:57:40|142.01|139.61|142.5|140.1|142.5|140.1|142.01|139.61|0
1651690670000|2022-05-04 18:57:50|143.62|141.22|141.27|138.87|143.62|141.22|141.27|138.87|0
1651690680000|2022-05-04 18:58:00|141.52|139.12|141.89|139.49|142.13|139.73|141.52|139.12|0
1651690690000|2022-05-04 18:58:10|141.46|139.06|141.15|138.75|141.89|139.49|141.15|138.75|0
1651690700000|2022-05-04 18:58:20|142.01|139.61|142.01|139.61|142.13|139.73|141.89|139.49|0
1651690710000|2022-05-04 18:58:30|141.83|139.43|142.01|139.61|142.01|139.61|141.39|138.99|0
1651690720000|2022-05-04 18:58:40|142.07|139.67|142.38|139.98|143.25|140.85|142.07|139.67|0
1651690730000|2022-05-04 18:58:50|142.26|139.86|142.32|139.92|142.32|139.92|142.26|139.86|0
1651690740000|2022-05-04 18:59:00|141.64|139.24|141.76|139.36|141.76|139.36|141.14|138.74|0
1651690750000|2022-05-04 18:59:10|142.26|139.86|141.14|138.74|142.38|139.98|141.14|138.74|0
1651690760000|2022-05-04 18:59:20|141.27|138.87|141.58|139.18|141.58|139.18|141.27|138.87|0
1651690770000|2022-05-04 18:59:30|140.72|138.32|140.41|138.01|140.72|138.32|140.1|137.7|0
1651690780000|2022-05-04 18:59:40|140.53|138.13|142.01|139.61|142.01|139.61|140.53|138.13|0
1651690790000|2022-05-04 18:59:50|143|140.6|141.14|138.74|143|140.6|141.14|138.74|0
1651690800000|2022-05-04 19:00:00|140.16|137.76|140.04|137.64|140.77|138.37|140.04|137.64|0
1651690810000|2022-05-04 19:00:10|140.41|138.01|139.06|136.66|140.41|138.01|139.06|136.66|0
1651690820000|2022-05-04 19:00:20|138.94|136.54|139.92|137.52|139.92|137.52|138.57|136.17|0
1651690830000|2022-05-04 19:00:30|140.28|137.88|139.55|137.15|140.47|138.07|139.43|137.03|0
1651690840000|2022-05-04 19:00:40|139.43|137.03|139.79|137.39|140.04|137.64|139.43|137.03|0
1651690850000|2022-05-04 19:00:50|139.98|137.58|139.55|137.15|139.98|137.58|139|136.6|0
1651690860000|2022-05-04 19:01:00|139.12|136.72|139.06|136.66|139.12|136.72|138.69|136.29|0
1651690870000|2022-05-04 19:01:10|138.57|136.17|138.45|136.05|138.82|136.42|138.45|136.05|0
1651690880000|2022-05-04 19:01:20|138.94|136.54|138.09|135.69|138.94|136.54|138.09|135.69|0
1651690890000|2022-05-04 19:01:30|138.21|135.81|138.09|135.69|138.33|135.93|138.09|135.69|0
1651690900000|2022-05-04 19:01:40|137.36|134.96|137.66|135.26|137.66|135.26|137.36|134.96|0
1651690910000|2022-05-04 19:01:50|137.72|135.32|137.36|134.96|137.72|135.32|137|134.6|0
1651690920000|2022-05-04 19:02:00|138.33|135.93|138.81|136.41|139.18|136.78|138.33|135.93|0
1651690930000|2022-05-04 19:02:10|139.3|136.9|137.91|135.51|139.3|136.9|137.91|135.51|0
1651690940000|2022-05-04 19:02:20|139.79|137.39|138.76|136.36|139.79|137.39|138.76|136.36|0
1651690950000|2022-05-04 19:02:30|138.09|135.69|138.39|135.99|138.45|136.05|138.09|135.69|0
1651690960000|2022-05-04 19:02:40|138.57|136.17|138.08|135.68|139.06|136.66|138.08|135.68|0
1651690970000|2022-05-04 19:02:50|138.45|136.05|138.33|135.93|138.57|136.17|138.08|135.68|0
1651690980000|2022-05-04 19:03:00|138.08|135.68|138.33|135.93|138.33|135.93|137.96|135.56|0
1651690990000|2022-05-04 19:03:10|138.57|136.17|140.34|137.94|140.65|138.25|138.57|136.17|0
1651691000000|2022-05-04 19:03:20|141.26|138.86|140.96|138.56|141.26|138.86|140.96|138.56|0
1651691010000|2022-05-04 19:03:30|140.53|138.13|142.5|140.1|142.5|140.1|140.53|138.13|0
1651691020000|2022-05-04 19:03:40|142.87|140.47|141.7|139.3|142.87|140.47|141.7|139.3|0
1651691030000|2022-05-04 19:03:50|141.2|138.8|140.34|137.94|141.2|138.8|140.21|137.81|0
1651691040000|2022-05-04 19:04:00|140.21|137.81|141.2|138.8|141.2|138.8|139.6|137.2|0
1651691050000|2022-05-04 19:04:10|141.08|138.68|141.08|138.68|141.45|139.05|141.08|138.68|0
1651691060000|2022-05-04 19:04:20|141.45|139.05|140.58|138.18|141.64|139.24|140.58|138.18|0
1651691070000|2022-05-04 19:04:30|140.09|137.69|141.33|138.93|141.33|138.93|140.09|137.69|0
1651691080000|2022-05-04 19:04:40|140.52|138.12|140.03|137.63|141.39|138.99|140.03|137.63|0
1651691090000|2022-05-04 19:04:50|140.21|137.81|138.62|136.22|140.21|137.81|138.62|136.22|0
1651691100000|2022-05-04 19:05:00|138.56|136.16|137.15|134.75|138.56|136.16|137.15|134.75|0
1651691110000|2022-05-04 19:05:10|137.7|135.3|137.27|134.87|137.7|135.3|137.27|134.87|0
1651691120000|2022-05-04 19:05:20|137.58|135.18|137.27|134.87|137.58|135.18|136.85|134.45|0
1651691130000|2022-05-04 19:05:30|137.82|135.42|137.95|135.55|137.95|135.55|137.52|135.12|0
1651691140000|2022-05-04 19:05:40|137.58|135.18|138.37|135.97|138.61|136.21|137.58|135.18|0
1651691150000|2022-05-04 19:05:50|138.25|135.85|137.82|135.42|138.25|135.85|137.82|135.42|0
1651691160000|2022-05-04 19:06:00|137.39|134.99|136.42|134.02|137.88|135.48|136.42|134.02|0
1651691170000|2022-05-04 19:06:10|135.94|133.54|136.3|133.9|136.42|134.02|135.94|133.54|0
1651691180000|2022-05-04 19:06:20|136.79|134.39|137.27|134.87|137.27|134.87|136.67|134.27|0
1651691190000|2022-05-04 19:06:30|136.79|134.39|136.42|134.02|136.91|134.51|136.42|134.02|0
1651691200000|2022-05-04 19:06:40|136|133.6|135.7|133.3|136|133.6|135.7|133.3|0
1651691210000|2022-05-04 19:06:50|136.18|133.78|138.19|135.79|138.19|135.79|136.18|133.78|0
1651691220000|2022-05-04 19:07:00|138.74|136.34|139.1|136.7|139.1|136.7|138.49|136.09|0
1651691230000|2022-05-04 19:07:10|138.37|135.97|138.61|136.21|138.8|136.4|138.12|135.72|0
1651691240000|2022-05-04 19:07:20|138.86|136.46|139.59|137.19|139.59|137.19|138.74|136.34|0
1651691250000|2022-05-04 19:07:30|139.1|136.7|138.86|136.46|139.78|137.38|138.86|136.46|0
1651691260000|2022-05-04 19:07:40|139.47|137.07|139.47|137.07|139.9|137.5|139.47|137.07|0
1651691270000|2022-05-04 19:07:50|139.35|136.95|138.19|135.79|139.35|136.95|138.19|135.79|0
1651691280000|2022-05-04 19:08:00|138.37|135.97|136.06|133.66|138.37|135.97|136.06|133.66|0
1651691290000|2022-05-04 19:08:10|136|133.6|135.09|132.69|136|133.6|135.09|132.69|0
1651691300000|2022-05-04 19:08:20|135.45|133.05|135.16|132.76|135.45|133.05|135.16|132.76|0
1651691310000|2022-05-04 19:08:30|134.61|132.21|134.97|132.57|134.97|132.57|134.61|132.21|0
1651691320000|2022-05-04 19:08:40|134.85|132.45|134.44|132.04|134.85|132.45|134.37|131.97|0
1651691330000|2022-05-04 19:08:50|134.61|132.21|134.49|132.09|134.61|132.21|134.49|132.09|0
1651691340000|2022-05-04 19:09:00|134.44|132.04|134.61|132.21|134.61|132.21|134.01|131.61|0
1651691350000|2022-05-04 19:09:10|134.49|132.09|134.32|131.92|135.16|132.76|134.32|131.92|0
1651691360000|2022-05-04 19:09:20|134.37|131.97|134.13|131.73|134.67|132.27|134.13|131.73|0
1651691370000|2022-05-04 19:09:30|134.37|131.97|134.73|132.33|134.73|132.33|134.37|131.97|0
1651691380000|2022-05-04 19:09:40|134.01|131.61|134.49|132.09|134.49|132.09|134.01|131.61|0
1651691390000|2022-05-04 19:09:50|134.73|132.33|135.21|132.81|135.21|132.81|134.73|132.33|0
1651691400000|2022-05-04 19:10:00|134.85|132.45|133.89|131.49|134.85|132.45|133.89|131.49|0
1651691410000|2022-05-04 19:10:10|134.01|131.61|134.49|132.09|134.49|132.09|133.77|131.37|0
1651691420000|2022-05-04 19:10:20|134.61|132.21|133.65|131.25|134.61|132.21|133.65|131.25|0
1651691430000|2022-05-04 19:10:30|133.53|131.13|133.53|131.13|133.53|131.13|133.18|130.78|0
1651691440000|2022-05-04 19:10:40|132.94|130.54|133.65|131.25|134.19|131.79|132.94|130.54|0
1651691450000|2022-05-04 19:10:50|133.6|131.2|134.13|131.73|134.43|132.03|133.6|131.2|0
1651691460000|2022-05-04 19:11:00|134.01|131.61|133.89|131.49|134.01|131.61|133.77|131.37|0
1651691470000|2022-05-04 19:11:10|134.13|131.73|133.18|130.78|134.13|131.73|133.18|130.78|0
1651691480000|2022-05-04 19:11:20|133.3|130.9|133.06|130.66|133.3|130.9|133.06|130.66|0
1651691490000|2022-05-04 19:11:30|133.18|130.78|133.12|130.72|133.18|130.78|133.12|130.72|0
1651691500000|2022-05-04 19:11:40|132.82|130.42|132.7|130.3|133.06|130.66|132.7|130.3|0
1651691510000|2022-05-04 19:11:50|132.94|130.54|133.06|130.66|133.06|130.66|132.7|130.3|0
1651691520000|2022-05-04 19:12:00|132.82|130.42|132.64|130.24|132.82|130.42|132.64|130.24|0
1651691530000|2022-05-04 19:12:10|132.76|130.36|131.87|129.47|132.76|130.36|131.87|129.47|0
1651691540000|2022-05-04 19:12:20|131.75|129.35|131.75|129.35|131.75|129.35|131.51|129.11|0
1651691550000|2022-05-04 19:12:30|131.63|129.23|131.75|129.35|131.75|129.35|131.63|129.23|0
1651691560000|2022-05-04 19:12:40|131.4|129|131.16|128.76|131.51|129.11|131.16|128.76|0
1651691570000|2022-05-04 19:12:50|130.93|128.53|131.04|128.64|131.28|128.88|130.92|128.52|0
1651691580000|2022-05-04 19:13:00|130.92|128.52|131.04|128.64|131.28|128.88|130.92|128.52|0
1651691590000|2022-05-04 19:13:10|131.28|128.88|131.28|128.88|131.28|128.88|131.04|128.64|0
1651691600000|2022-05-04 19:13:20|133.09|130.69|131.44|129.04|133.09|130.69|131.44|129.04|0
1651691610000|2022-05-04 19:13:30|131.32|128.92|131.03|128.63|131.32|128.92|130.97|128.57|0
1651691620000|2022-05-04 19:13:40|131.27|128.87|131.09|128.69|131.27|128.87|130.85|128.45|0
1651691630000|2022-05-04 19:13:50|131.32|128.92|131.32|128.92|131.32|128.92|131.09|128.69|0
1651691640000|2022-05-04 19:14:00|130.62|128.22|130.5|128.1|130.62|128.22|130.45|128.05|0
1651691650000|2022-05-04 19:14:10|130.27|127.87|130.74|128.34|130.74|128.34|130.27|127.87|0
1651691660000|2022-05-04 19:14:20|130.5|128.1|131.44|129.04|131.44|129.04|130.39|127.99|0
1651691670000|2022-05-04 19:14:30|131.09|128.69|131.09|128.69|131.09|128.69|130.97|128.57|0
1651691680000|2022-05-04 19:14:40|130.68|128.28|130.85|128.45|130.85|128.45|130.38|127.98|0
1651691690000|2022-05-04 19:14:50|130.74|128.34|130.74|128.34|130.74|128.34|130.5|128.1|0
1651691700000|2022-05-04 19:15:00|131.09|128.69|131.44|129.04|131.44|129.04|130.97|128.57|0
1651691710000|2022-05-04 19:15:10|131.32|128.92|131.2|128.8|131.85|129.45|131.2|128.8|0
1651691720000|2022-05-04 19:15:20|131.09|128.69|131.2|128.8|131.2|128.8|131.09|128.69|0
1651691730000|2022-05-04 19:15:30|131.32|128.92|130.73|128.33|131.32|128.92|130.73|128.33|0
1651691740000|2022-05-04 19:15:40|130.62|128.22|130.38|127.98|131.09|128.69|130.38|127.98|0
1651691750000|2022-05-04 19:15:50|130.27|127.87|130.21|127.81|130.27|127.87|130.21|127.81|0
1651691760000|2022-05-04 19:16:00|129.92|127.52|129.45|127.05|129.92|127.52|129.45|127.05|0
1651691770000|2022-05-04 19:16:10|128.52|126.12|128.29|125.89|128.76|126.36|128.29|125.89|0
1651691780000|2022-05-04 19:16:20|128.06|125.66|127.95|125.55|128.06|125.66|127.83|125.43|0
1651691790000|2022-05-04 19:16:30|127.83|125.43|127.72|125.32|127.83|125.43|127.72|125.32|0
1651691800000|2022-05-04 19:16:40|128.29|125.89|127.49|125.09|128.75|126.35|127.43|125.03|0
1651691810000|2022-05-04 19:16:50|127.03|124.63|127.83|125.43|127.83|125.43|127.03|124.63|0
1651691820000|2022-05-04 19:17:00|127.6|125.2|127.71|125.31|128.01|125.61|127.6|125.2|0
1651691830000|2022-05-04 19:17:10|127.95|125.55|128.06|125.66|128.06|125.66|127.6|125.2|0
1651691840000|2022-05-04 19:17:20|127.83|125.43|128.29|125.89|128.29|125.89|127.83|125.43|0
1651691850000|2022-05-04 19:17:30|128.06|125.66|127.71|125.31|128.06|125.66|127.71|125.31|0
1651691860000|2022-05-04 19:17:40|128.06|125.66|127.66|125.26|128.06|125.66|127.66|125.26|0
1651691870000|2022-05-04 19:17:50|127.6|125.2|127.14|124.74|127.6|125.2|126.91|124.51|0
1651691880000|2022-05-04 19:18:00|127.66|125.26|128.06|125.66|128.06|125.66|127.66|125.26|0
1651691890000|2022-05-04 19:18:10|128.17|125.77|128.41|126.01|128.64|126.24|128.17|125.77|0
1651691900000|2022-05-04 19:18:20|129.39|126.99|130.15|127.75|130.26|127.86|129.39|126.99|0
1651691910000|2022-05-04 19:18:30|130.38|127.98|130.15|127.75|130.38|127.98|129.86|127.46|0
1651691920000|2022-05-04 19:18:40|130.03|127.63|130.38|127.98|130.38|127.98|130.03|127.63|0
1651691930000|2022-05-04 19:18:50|130.5|128.1|132.08|129.68|132.08|129.68|130.5|128.1|0
1651691940000|2022-05-04 19:19:00|131.91|129.51|132.14|129.74|132.14|129.74|131.9|129.5|0
1651691950000|2022-05-04 19:19:10|132.61|130.21|133.56|131.16|133.56|131.16|132.61|130.21|0
1651691960000|2022-05-04 19:19:20|133.8|131.4|132.97|130.57|133.8|131.4|132.97|130.57|0
1651691970000|2022-05-04 19:19:30|133.8|131.4|133.86|131.46|134.15|131.75|133.56|131.16|0
1651691980000|2022-05-04 19:19:40|133.8|131.4|134.39|131.99|134.39|131.99|133.8|131.4|0
1651691990000|2022-05-04 19:19:50|133.68|131.28|133.2|130.8|133.68|131.28|133.2|130.8|0
1651692000000|2022-05-04 19:20:00|132.97|130.57|132.49|130.09|133.44|131.04|132.49|130.09|0
1651692010000|2022-05-04 19:20:10|131.79|129.39|129.68|127.28|131.79|129.39|129.68|127.28|0
1651692020000|2022-05-04 19:20:20|129.21|126.81|128.87|126.47|129.21|126.81|128.75|126.35|0
1651692030000|2022-05-04 19:20:30|129.56|127.16|130.03|127.63|130.32|127.92|129.56|127.16|0
1651692040000|2022-05-04 19:20:40|130.61|128.21|130.5|128.1|131.08|128.68|130.38|127.98|0
1651692050000|2022-05-04 19:20:50|131.43|129.03|131.43|129.03|131.55|129.15|131.32|128.92|0
1651692060000|2022-05-04 19:21:00|130.73|128.33|130.85|128.45|131.2|128.8|130.73|128.33|0
1651692070000|2022-05-04 19:21:10|131.2|128.8|132.49|130.09|132.49|130.09|131.2|128.8|0
1651692080000|2022-05-04 19:21:20|131.9|129.5|132.49|130.09|132.49|130.09|131.9|129.5|0
1651692090000|2022-05-04 19:21:30|132.14|129.74|132.44|130.04|132.44|130.04|131.9|129.5|0
1651692100000|2022-05-04 19:21:40|132.73|130.33|132.37|129.97|132.73|130.33|132.37|129.97|0
1651692110000|2022-05-04 19:21:50|132.85|130.45|132.96|130.56|133.44|131.04|132.85|130.45|0
1651692120000|2022-05-04 19:22:00|132.49|130.09|132.61|130.21|132.61|130.21|132.08|129.68|0
1651692130000|2022-05-04 19:22:10|132.85|130.45|131.37|128.97|132.85|130.45|131.37|128.97|0
1651692140000|2022-05-04 19:22:20|131.9|129.5|130.14|127.74|132.14|129.74|130.14|127.74|0
1651692150000|2022-05-04 19:22:30|130.91|128.51|131.43|129.03|131.43|129.03|130.91|128.51|0
1651692160000|2022-05-04 19:22:40|131.78|129.38|131.55|129.15|131.84|129.44|131.55|129.15|0
1651692170000|2022-05-04 19:22:50|131.67|129.27|131.78|129.38|131.78|129.38|131.55|129.15|0
1651692180000|2022-05-04 19:23:00|131.9|129.5|129.91|127.51|131.9|129.5|129.91|127.51|0
1651692190000|2022-05-04 19:23:10|130.26|127.86|131.02|128.62|131.31|128.91|130.26|127.86|0
1651692200000|2022-05-04 19:23:20|130.61|128.21|130.03|127.63|130.61|128.21|129.79|127.39|0
1651692210000|2022-05-04 19:23:30|130.84|128.44|130.14|127.74|131.19|128.79|130.14|127.74|0
1651692220000|2022-05-04 19:23:40|129.91|127.51|129.68|127.28|129.91|127.51|128.98|126.58|0
1651692230000|2022-05-04 19:23:50|129.56|127.16|129.79|127.39|130.2|127.8|129.56|127.16|0
1651692240000|2022-05-04 19:24:00|129.44|127.04|129.44|127.04|129.44|127.04|129.09|126.69|0
1651692250000|2022-05-04 19:24:10|129.5|127.1|129.09|126.69|129.5|127.1|128.98|126.58|0
1651692260000|2022-05-04 19:24:20|129.21|126.81|129.56|127.16|129.56|127.16|128.92|126.52|0
1651692270000|2022-05-04 19:24:30|129.62|127.22|129.79|127.39|130.02|127.62|129.62|127.22|0
1651692280000|2022-05-04 19:24:40|129.67|127.27|128.86|126.46|129.67|127.27|128.86|126.46|0
1651692290000|2022-05-04 19:24:50|129.09|126.69|128.63|126.23|129.09|126.69|128.63|126.23|0
1651692300000|2022-05-04 19:25:00|128.98|126.58|128.28|125.88|128.98|126.58|128.28|125.88|0
1651692310000|2022-05-04 19:25:10|128.17|125.77|128.4|126|128.4|126|128.17|125.77|0
1651692320000|2022-05-04 19:25:20|128.05|125.65|128.28|125.88|128.28|125.88|128.05|125.65|0
1651692330000|2022-05-04 19:25:30|128.4|126|128.17|125.77|128.4|126|127.94|125.54|0
1651692340000|2022-05-04 19:25:40|127.94|125.54|128.8|126.4|128.8|126.4|127.94|125.54|0
1651692350000|2022-05-04 19:25:50|128.17|125.77|127.59|125.19|128.17|125.77|127.59|125.19|0
1651692360000|2022-05-04 19:26:00|127.36|124.96|126.73|124.33|127.36|124.96|126.67|124.27|0
1651692370000|2022-05-04 19:26:10|127.48|125.08|127.36|124.96|127.48|125.08|127.36|124.96|0
1651692380000|2022-05-04 19:26:20|127.47|125.07|127.24|124.84|127.47|125.07|127.13|124.73|0
1651692390000|2022-05-04 19:26:30|126.79|124.39|126.79|124.39|126.79|124.39|126.5|124.1|0
1651692400000|2022-05-04 19:26:40|127.07|124.67|128.05|125.65|128.05|125.65|127.07|124.67|0
1651692410000|2022-05-04 19:26:50|127.7|125.3|128.28|125.88|128.28|125.88|127.47|125.07|0
1651692420000|2022-05-04 19:27:00|127.7|125.3|127.7|125.3|127.7|125.3|127.7|125.3|0
1651692430000|2022-05-04 19:27:10|127.82|125.42|127.93|125.53|127.99|125.59|127.7|125.3|0
1651692440000|2022-05-04 19:27:20|128.05|125.65|126.67|124.27|128.05|125.65|126.67|124.27|0
1651692450000|2022-05-04 19:27:30|126.33|123.93|126.44|124.04|126.44|124.04|126.21|123.81|0
1651692460000|2022-05-04 19:27:40|126.67|124.27|126.44|124.04|126.67|124.27|126.44|124.04|0
1651692470000|2022-05-04 19:27:50|125.98|123.58|125.87|123.47|125.98|123.58|125.41|123.01|0
1651692480000|2022-05-04 19:28:00|125.76|123.36|125.98|123.58|126.44|124.04|125.76|123.36|0
1651692490000|2022-05-04 19:28:10|126.16|123.76|126.21|123.81|126.21|123.81|126.16|123.76|0
1651692500000|2022-05-04 19:28:20|126.44|124.04|126.21|123.81|126.56|124.16|126.21|123.81|0
1651692510000|2022-05-04 19:28:30|126.33|123.93|127.01|124.61|127.01|124.61|126.21|123.81|0
1651692520000|2022-05-04 19:28:40|126.67|124.27|125.98|123.58|126.67|124.27|125.98|123.58|0
1651692530000|2022-05-04 19:28:50|126.21|123.81|126.1|123.7|126.21|123.81|126.1|123.7|0
1651692540000|2022-05-04 19:29:00|125.98|123.58|126.1|123.7|126.38|123.98|125.98|123.58|0
1651692550000|2022-05-04 19:29:10|125.87|123.47|125.41|123.01|125.87|123.47|125.41|123.01|0
1651692560000|2022-05-04 19:29:20|125.19|122.79|124.13|121.73|125.19|122.79|124.13|121.73|0
1651692570000|2022-05-04 19:29:30|123.79|121.39|123.67|121.27|123.79|121.39|123.67|121.27|0
1651692580000|2022-05-04 19:29:40|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1651692590000|2022-05-04 19:29:50|123.33|120.93|123.67|121.27|123.67|121.27|123.33|120.93|0
1651692600000|2022-05-04 19:30:00|123.11|120.71|123.45|121.05|123.45|121.05|123.11|120.71|0
1651692610000|2022-05-04 19:30:10|123.22|120.82|122.43|120.03|123.22|120.82|122.43|120.03|0
1651692620000|2022-05-04 19:30:20|122.54|120.14|122.88|120.48|122.99|120.59|122.49|120.09|0
1651692630000|2022-05-04 19:30:30|122.77|120.37|123.11|120.71|123.44|121.04|122.77|120.37|0
1651692640000|2022-05-04 19:30:40|123.05|120.65|122.77|120.37|123.05|120.65|122.77|120.37|0
1651692650000|2022-05-04 19:30:50|122.88|120.48|123.28|120.88|123.28|120.88|122.88|120.48|0
1651692660000|2022-05-04 19:31:00|122.99|120.59|122.77|120.37|122.99|120.59|122.77|120.37|0
1651692670000|2022-05-04 19:31:10|122.43|120.03|122.2|119.8|122.54|120.14|122.2|119.8|0
1651692680000|2022-05-04 19:31:20|122.32|119.92|122.65|120.25|122.65|120.25|122.32|119.92|0
1651692690000|2022-05-04 19:31:30|122.88|120.48|122.43|120.03|123.22|120.82|122.43|120.03|0
1651692700000|2022-05-04 19:31:40|122.26|119.86|122.09|119.69|122.26|119.86|121.87|119.47|0
1651692710000|2022-05-04 19:31:50|122.04|119.64|121.53|119.13|122.04|119.64|121.53|119.13|0
1651692720000|2022-05-04 19:32:00|121.19|118.79|121.08|118.68|121.42|119.02|121.08|118.68|0
1651692730000|2022-05-04 19:32:10|121.19|118.79|121.08|118.68|121.19|118.79|120.86|118.46|0
1651692740000|2022-05-04 19:32:20|120.86|118.46|119.86|117.46|120.86|118.46|119.86|117.46|0
1651692750000|2022-05-04 19:32:30|119.64|117.24|119.86|117.46|119.86|117.46|119.64|117.24|0
1651692760000|2022-05-04 19:32:40|119.53|117.13|119.42|117.02|119.53|117.13|119.42|117.02|0
1651692770000|2022-05-04 19:32:50|119.31|116.91|119.08|116.68|119.31|116.91|119.08|116.68|0
1651692780000|2022-05-04 19:33:00|119.25|116.85|119.97|117.57|119.97|117.57|119.25|116.85|0
1651692790000|2022-05-04 19:33:10|120.08|117.68|119.08|116.68|120.08|117.68|119.08|116.68|0
1651692800000|2022-05-04 19:33:20|119.19|116.79|119.53|117.13|119.53|117.13|119.19|116.79|0
1651692810000|2022-05-04 19:33:30|119.75|117.35|119.3|116.9|119.75|117.35|119.3|116.9|0
1651692820000|2022-05-04 19:33:40|119.14|116.74|121.33|118.93|121.33|118.93|119.14|116.74|0
1651692830000|2022-05-04 19:33:50|118.99|116.59|118.77|116.37|118.99|116.59|118.77|116.37|0
1651692840000|2022-05-04 19:34:00|118.66|116.26|118.55|116.15|118.88|116.48|118.55|116.15|0
1651692850000|2022-05-04 19:34:10|119.1|116.7|118.88|116.48|119.1|116.7|118.55|116.15|0
1651692860000|2022-05-04 19:34:20|118.44|116.04|118.11|115.71|118.44|116.04|118.11|115.71|0
1651692870000|2022-05-04 19:34:30|118.22|115.82|118.33|115.93|118.33|115.93|118|115.6|0
1651692880000|2022-05-04 19:34:40|118.22|115.82|117.89|115.49|118.44|116.04|117.89|115.49|0
1651692890000|2022-05-04 19:34:50|118.22|115.82|118.33|115.93|118.33|115.93|118.11|115.71|0
1651692900000|2022-05-04 19:35:00|118.11|115.71|118.44|116.04|118.44|116.04|118.11|115.71|0
1651692910000|2022-05-04 19:35:10|118.77|116.37|119.54|117.14|119.54|117.14|118.77|116.37|0
1651692920000|2022-05-04 19:35:20|119.76|117.36|119.65|117.25|119.76|117.36|119.65|117.25|0
1651692930000|2022-05-04 19:35:30|119.98|117.58|120.7|118.3|120.7|118.3|119.98|117.58|0
1651692940000|2022-05-04 19:35:40|120.87|118.47|120.2|117.8|120.87|118.47|120.2|117.8|0
1651692950000|2022-05-04 19:35:50|120.31|117.91|119.43|117.03|120.31|117.91|119.43|117.03|0
1651692960000|2022-05-04 19:36:00|119.65|117.25|119.59|117.19|119.65|117.25|119.43|117.03|0
1651692970000|2022-05-04 19:36:10|119.48|117.08|120.09|117.69|120.09|117.69|119.48|117.08|0
1651692980000|2022-05-04 19:36:20|120.04|117.64|119.76|117.36|120.09|117.69|119.76|117.36|0
1651692990000|2022-05-04 19:36:30|119.54|117.14|118.87|116.47|119.54|117.14|118.87|116.47|0
1651693000000|2022-05-04 19:36:40|118.98|116.58|118.98|116.58|118.98|116.58|118.76|116.36|0
1651693010000|2022-05-04 19:36:50|119.09|116.69|119.37|116.97|119.37|116.97|118.98|116.58|0
1651693020000|2022-05-04 19:37:00|119.42|117.02|119.09|116.69|119.54|117.14|119.09|116.69|0
1651693030000|2022-05-04 19:37:10|118.87|116.47|118.65|116.25|118.87|116.47|118.43|116.03|0
1651693040000|2022-05-04 19:37:20|118.87|116.47|118.87|116.47|118.87|116.47|118.76|116.36|0
1651693050000|2022-05-04 19:37:30|118.6|116.2|118.21|115.81|118.6|116.2|118.21|115.81|0
1651693060000|2022-05-04 19:37:40|118.1|115.7|118.43|116.03|118.43|116.03|118.1|115.7|0
1651693070000|2022-05-04 19:37:50|118.32|115.92|118.76|116.36|118.87|116.47|118.32|115.92|0
1651693080000|2022-05-04 19:38:00|118.87|116.47|118.43|116.03|118.87|116.47|118.43|116.03|0
1651693090000|2022-05-04 19:38:10|118.65|116.25|119.09|116.69|119.2|116.8|118.65|116.25|0
1651693100000|2022-05-04 19:38:20|119.2|116.8|119.31|116.91|119.42|117.02|119.2|116.8|0
1651693110000|2022-05-04 19:38:30|118.98|116.58|118.98|116.58|119.09|116.69|118.98|116.58|0
1651693120000|2022-05-04 19:38:40|119.42|117.02|119.53|117.13|119.64|117.24|119.42|117.02|0
1651693130000|2022-05-04 19:38:50|119.42|117.02|118.76|116.36|119.42|117.02|118.76|116.36|0
1651693140000|2022-05-04 19:39:00|118.54|116.14|117.99|115.59|118.54|116.14|117.99|115.59|0
1651693150000|2022-05-04 19:39:10|118.1|115.7|117.88|115.48|118.1|115.7|117.56|115.16|0
1651693160000|2022-05-04 19:39:20|117.66|115.26|117.45|115.05|117.77|115.37|117.45|115.05|0
1651693170000|2022-05-04 19:39:30|117.56|115.16|117.45|115.05|117.56|115.16|117.34|114.94|0
1651693180000|2022-05-04 19:39:40|117.34|114.94|117.45|115.05|117.45|115.05|117.34|114.94|0
1651693190000|2022-05-04 19:39:50|117.34|114.94|117.99|115.59|117.99|115.59|117.34|114.94|0
1651693200000|2022-05-04 19:40:00|118.1|115.7|118.21|115.81|118.21|115.81|117.83|115.43|0
1651693210000|2022-05-04 19:40:10|118.43|116.03|118.21|115.81|118.43|116.03|118.21|115.81|0
1651693220000|2022-05-04 19:40:20|117.99|115.59|117.77|115.37|117.99|115.59|117.66|115.26|0
1651693230000|2022-05-04 19:40:30|118.21|115.81|118.65|116.25|118.65|116.25|118.21|115.81|0
1651693240000|2022-05-04 19:40:40|118.1|115.7|117.83|115.43|118.1|115.7|117.55|115.15|0
1651693250000|2022-05-04 19:40:50|117.88|115.48|117.99|115.59|117.99|115.59|117.88|115.48|0
1651693260000|2022-05-04 19:41:00|118.76|116.36|119.53|117.13|119.53|117.13|118.76|116.36|0
1651693270000|2022-05-04 19:41:10|119.42|117.02|119.2|116.8|119.48|117.08|119.2|116.8|0
1651693280000|2022-05-04 19:41:20|119.09|116.69|119.42|117.02|119.53|117.13|119.09|116.69|0
1651693290000|2022-05-04 19:41:30|119.53|117.13|120.19|117.79|120.19|117.79|119.53|117.13|0
1651693300000|2022-05-04 19:41:40|119.97|117.57|119.64|117.24|119.97|117.57|119.53|117.13|0
1651693310000|2022-05-04 19:41:50|119.53|117.13|119.09|116.69|119.53|117.13|118.87|116.47|0
1651693320000|2022-05-04 19:42:00|118.54|116.14|117.33|114.93|118.54|116.14|117.33|114.93|0
1651693330000|2022-05-04 19:42:10|117.44|115.04|117.23|114.83|117.55|115.15|117.23|114.83|0
1651693340000|2022-05-04 19:42:20|117.12|114.72|116.85|114.45|117.12|114.72|116.74|114.34|0
1651693350000|2022-05-04 19:42:30|117.12|114.72|116.68|114.28|117.12|114.72|116.68|114.28|0
1651693360000|2022-05-04 19:42:40|116.79|114.39|117.01|114.61|117.12|114.72|116.79|114.39|0
1651693370000|2022-05-04 19:42:50|117.12|114.72|117.33|114.93|117.33|114.93|117.12|114.72|0
1651693380000|2022-05-04 19:43:00|117.66|115.26|117.66|115.26|117.77|115.37|117.01|114.61|0
1651693390000|2022-05-04 19:43:10|117.88|115.48|118.98|116.58|118.98|116.58|117.88|115.48|0
1651693400000|2022-05-04 19:43:20|118.87|116.47|119.64|117.24|119.64|117.24|118.87|116.47|0
1651693410000|2022-05-04 19:43:30|120.3|117.9|120.08|117.68|120.3|117.9|120.08|117.68|0
1651693420000|2022-05-04 19:43:40|120.53|118.13|120.3|117.9|120.53|118.13|120.3|117.9|0
1651693430000|2022-05-04 19:43:50|120.19|117.79|119.64|117.24|120.19|117.79|119.64|117.24|0
1651693440000|2022-05-04 19:44:00|119.42|117.02|118.87|116.47|119.42|117.02|118.87|116.47|0
1651693450000|2022-05-04 19:44:10|118.43|116.03|118.54|116.14|118.54|116.14|118.32|115.92|0
1651693460000|2022-05-04 19:44:20|118.21|115.81|117.88|115.48|118.21|115.81|117.77|115.37|0
1651693470000|2022-05-04 19:44:30|118.32|115.92|117.99|115.59|118.32|115.92|117.77|115.37|0
1651693480000|2022-05-04 19:44:40|117.88|115.48|117.22|114.82|117.88|115.48|117.22|114.82|0
1651693490000|2022-05-04 19:44:50|117|114.6|117.11|114.71|117.22|114.82|117|114.6|0
1651693500000|2022-05-04 19:45:00|117.55|115.15|117|114.6|117.77|115.37|117|114.6|0
1651693510000|2022-05-04 19:45:10|117.22|114.82|116.68|114.28|117.22|114.82|116.46|114.06|0
1651693520000|2022-05-04 19:45:20|117.22|114.82|117.11|114.71|117.22|114.82|116.9|114.5|0
1651693530000|2022-05-04 19:45:30|117.22|114.82|117.22|114.82|117.44|115.04|117.22|114.82|0
1651693540000|2022-05-04 19:45:40|117.33|114.93|117.44|115.04|117.82|115.42|117.33|114.93|0
1651693550000|2022-05-04 19:45:50|117.66|115.26|117.55|115.15|117.66|115.26|117.44|115.04|0
1651693560000|2022-05-04 19:46:00|117.66|115.26|118.42|116.02|118.42|116.02|117.44|115.04|0
1651693570000|2022-05-04 19:46:10|118.1|115.7|118.64|116.24|118.64|116.24|118.1|115.7|0
1651693580000|2022-05-04 19:46:20|118.42|116.02|118.2|115.8|118.75|116.35|118.2|115.8|0
1651693590000|2022-05-04 19:46:30|117.88|115.48|118.31|115.91|118.31|115.91|117.66|115.26|0
1651693600000|2022-05-04 19:46:40|118.75|116.35|119.08|116.68|119.08|116.68|118.75|116.35|0
1651693610000|2022-05-04 19:46:50|118.64|116.24|118.75|116.35|118.75|116.35|118.64|116.24|0
1651693620000|2022-05-04 19:47:00|119.08|116.68|119.3|116.9|119.41|117.01|119.08|116.68|0
1651693630000|2022-05-04 19:47:10|119.08|116.68|118.86|116.46|119.08|116.68|118.75|116.35|0
1651693640000|2022-05-04 19:47:20|118.97|116.57|118.97|116.57|119.19|116.79|118.75|116.35|0
1651693650000|2022-05-04 19:47:30|119.08|116.68|119.19|116.79|119.19|116.79|119.08|116.68|0
1651693660000|2022-05-04 19:47:40|119.41|117.01|119.74|117.34|119.74|117.34|119.41|117.01|0
1651693670000|2022-05-04 19:47:50|119.63|117.23|119.19|116.79|119.74|117.34|119.19|116.79|0
1651693680000|2022-05-04 19:48:00|118.75|116.35|118.97|116.57|119.41|117.01|118.75|116.35|0
1651693690000|2022-05-04 19:48:10|118.75|116.35|118.2|115.8|118.75|116.35|118.2|115.8|0
1651693700000|2022-05-04 19:48:20|118.75|116.35|117.76|115.36|118.75|116.35|117.76|115.36|0
1651693710000|2022-05-04 19:48:30|117.87|115.47|117.22|114.82|117.87|115.47|117.22|114.82|0
1651693720000|2022-05-04 19:48:40|117.6|115.2|117.65|115.25|117.76|115.36|117.6|115.2|0
1651693730000|2022-05-04 19:48:50|117.22|114.82|117.33|114.93|117.55|115.15|117.22|114.82|0
1651693740000|2022-05-04 19:49:00|117.22|114.82|116.73|114.33|117.33|114.93|116.73|114.33|0
1651693750000|2022-05-04 19:49:10|116.46|114.06|116.35|113.95|116.46|114.06|116.35|113.95|0
1651693760000|2022-05-04 19:49:20|116.13|113.73|116.02|113.62|116.35|113.95|116.02|113.62|0
1651693770000|2022-05-04 19:49:30|115.59|113.19|115.11|112.71|115.59|113.19|115.05|112.65|0
1651693780000|2022-05-04 19:49:40|114.84|112.44|114.94|112.54|115.16|112.76|114.84|112.44|0
1651693790000|2022-05-04 19:49:50|114.84|112.44|114.84|112.44|114.94|112.54|114.84|112.44|0
1651693800000|2022-05-04 19:50:00|114.68|112.28|113.98|111.58|114.84|112.44|113.98|111.58|0
1651693810000|2022-05-04 19:50:10|114.19|111.79|113.77|111.37|114.19|111.79|113.77|111.37|0
1651693820000|2022-05-04 19:50:20|113.87|111.47|113.82|111.42|114.09|111.69|113.82|111.42|0
1651693830000|2022-05-04 19:50:30|113.72|111.32|114.62|112.22|114.62|112.22|113.72|111.32|0
1651693840000|2022-05-04 19:50:40|114.94|112.54|113.77|111.37|114.94|112.54|113.77|111.37|0
1651693850000|2022-05-04 19:50:50|113.87|111.47|113.77|111.37|114.09|111.69|113.77|111.37|0
1651693860000|2022-05-04 19:51:00|113.82|111.42|113.98|111.58|113.98|111.58|113.77|111.37|0
1651693870000|2022-05-04 19:51:10|113.87|111.47|113.87|111.47|114.09|111.69|113.87|111.47|0
1651693880000|2022-05-04 19:51:20|113.66|111.26|114.19|111.79|114.19|111.79|113.66|111.26|0
1651693890000|2022-05-04 19:51:30|114.09|111.69|113.77|111.37|114.09|111.69|113.77|111.37|0
1651693900000|2022-05-04 19:51:40|113.87|111.47|113.98|111.58|114.19|111.79|113.87|111.47|0
1651693910000|2022-05-04 19:51:50|114.09|111.69|111.54|109.14|114.09|111.69|111.54|109.14|0
1651693920000|2022-05-04 19:52:00|111.75|109.35|112.7|110.3|112.92|110.52|111.75|109.35|0
1651693930000|2022-05-04 19:52:10|112.81|110.41|113.67|111.27|113.77|111.37|112.81|110.41|0
1651693940000|2022-05-04 19:52:20|113.77|111.37|113.77|111.37|113.77|111.37|113.56|111.16|0
1651693950000|2022-05-04 19:52:30|113.45|111.05|113.77|111.37|113.77|111.37|113.24|110.84|0
1651693960000|2022-05-04 19:52:40|113.34|110.94|113.02|110.62|113.34|110.94|112.92|110.52|0
1651693970000|2022-05-04 19:52:50|112.92|110.52|113.98|111.58|113.98|111.58|112.7|110.3|0
1651693980000|2022-05-04 19:53:00|113.87|111.47|112.81|110.41|113.87|111.47|112.81|110.41|0
1651693990000|2022-05-04 19:53:10|112.44|110.04|112.49|110.09|113.02|110.62|112.44|110.04|0
1651694000000|2022-05-04 19:53:20|112.38|109.98|113.44|111.04|113.44|111.04|112.38|109.98|0
1651694010000|2022-05-04 19:53:30|113.55|111.15|113.98|111.58|113.98|111.58|113.44|111.04|0
1651694020000|2022-05-04 19:53:40|114.08|111.68|113.23|110.83|114.4|112|113.23|110.83|0
1651694030000|2022-05-04 19:53:50|113.02|110.62|113.23|110.83|113.23|110.83|113.02|110.62|0
1651694040000|2022-05-04 19:54:00|113.55|111.15|114.62|112.22|114.62|112.22|113.55|111.15|0
1651694050000|2022-05-04 19:54:10|114.08|111.68|113.98|111.58|114.19|111.79|113.98|111.58|0
1651694060000|2022-05-04 19:54:20|113.76|111.36|114.51|112.11|114.51|112.11|113.76|111.36|0
1651694070000|2022-05-04 19:54:30|114.83|112.43|115.26|112.86|115.48|113.08|114.83|112.43|0
1651694080000|2022-05-04 19:54:40|114.4|112|115.48|113.08|115.48|113.08|114.4|112|0
1651694090000|2022-05-04 19:54:50|115.32|112.92|115.86|113.46|115.91|113.51|115.05|112.65|0
1651694100000|2022-05-04 19:55:00|116.67|114.27|116.34|113.94|116.67|114.27|116.23|113.83|0
1651694110000|2022-05-04 19:55:10|116.23|113.83|116.34|113.94|116.34|113.94|115.69|113.29|0
1651694120000|2022-05-04 19:55:20|116.45|114.05|116.56|114.16|116.78|114.38|116.45|114.05|0
1651694130000|2022-05-04 19:55:30|116.34|113.94|115.91|113.51|116.56|114.16|115.91|113.51|0
1651694140000|2022-05-04 19:55:40|115.37|112.97|115.48|113.08|115.48|113.08|115.26|112.86|0
1651694150000|2022-05-04 19:55:50|115.69|113.29|115.26|112.86|115.69|113.29|115.26|112.86|0
1651694160000|2022-05-04 19:56:00|115.05|112.65|115.37|112.97|115.91|113.51|115.05|112.65|0
1651694170000|2022-05-04 19:56:10|115.58|113.18|115.91|113.51|115.91|113.51|115.58|113.18|0
1651694180000|2022-05-04 19:56:20|115.99|113.59|115.88|113.48|115.99|113.59|115.56|113.16|0
1651694190000|2022-05-04 19:56:30|115.67|113.27|116.48|114.08|116.48|114.08|115.67|113.27|0
1651694200000|2022-05-04 19:56:40|116.21|113.81|116.53|114.13|116.53|114.13|116.1|113.7|0
1651694210000|2022-05-04 19:56:50|116.75|114.35|116.64|114.24|116.86|114.46|116.64|114.24|0
1651694220000|2022-05-04 19:57:00|116.75|114.35|117.73|115.33|117.84|115.44|116.75|114.35|0
1651694230000|2022-05-04 19:57:10|117.78|115.38|117.84|115.44|117.84|115.44|116.86|114.46|0
1651694240000|2022-05-04 19:57:20|117.73|115.33|117.84|115.44|118.27|115.87|117.73|115.33|0
1651694250000|2022-05-04 19:57:30|118.06|115.66|117.84|115.44|118.16|115.76|117.84|115.44|0
1651694260000|2022-05-04 19:57:40|117.51|115.11|117.95|115.55|117.95|115.55|117.51|115.11|0
1651694270000|2022-05-04 19:57:50|117.84|115.44|117.51|115.11|117.84|115.44|117.51|115.11|0
1651694280000|2022-05-04 19:58:00|118.05|115.65|117.84|115.44|118.27|115.87|117.84|115.44|0
1651694290000|2022-05-04 19:58:10|117.4|115|117.07|114.67|117.4|115|116.96|114.56|0
1651694300000|2022-05-04 19:58:20|117.29|114.89|116.75|114.35|117.29|114.89|116.75|114.35|0
1651694310000|2022-05-04 19:58:30|116.53|114.13|116.53|114.13|116.53|114.13|116.31|113.91|0
1651694320000|2022-05-04 19:58:40|116.75|114.35|116.2|113.8|116.75|114.35|116.2|113.8|0
1651694330000|2022-05-04 19:58:50|116.37|113.97|115.56|113.16|116.42|114.02|115.56|113.16|0
1651694340000|2022-05-04 19:59:00|115.34|112.94|115.99|113.59|116.31|113.91|115.34|112.94|0
1651694350000|2022-05-04 19:59:10|116.09|113.69|116.53|114.13|116.53|114.13|116.09|113.69|0
1651694360000|2022-05-04 19:59:20|116.85|114.45|115.66|113.26|116.85|114.45|115.66|113.26|0
1651694370000|2022-05-04 19:59:30|115.45|113.05|115.12|112.72|115.45|113.05|115.02|112.62|0
1651694380000|2022-05-04 19:59:40|115.02|112.62|115.88|113.48|115.88|113.48|114.91|112.51|0
1651694390000|2022-05-04 19:59:50|115.72|113.32|116.31|113.91|116.31|113.91|115.72|113.32|0
1651694400000|2022-05-04 20:00:00|115.34|112.94|116.42|114.02|116.74|114.34|115.34|112.94|0
1651694410000|2022-05-04 20:00:10|117.07|114.67|116.53|114.13|117.07|114.67|116.2|113.8|0
1651694420000|2022-05-04 20:00:20|115.99|113.59|116.2|113.8|116.31|113.91|115.99|113.59|0
1651694430000|2022-05-04 20:00:30|115.88|113.48|116.09|113.69|116.2|113.8|115.88|113.48|0
1651694440000|2022-05-04 20:00:40|116.58|114.18|116.63|114.23|116.74|114.34|116.58|114.18|0
1651694450000|2022-05-04 20:00:50|116.69|114.29|116.74|114.34|116.74|114.34|116.42|114.02|0
1651694460000|2022-05-04 20:01:00|116.53|114.13|116.09|113.69|116.53|114.13|116.09|113.69|0
1651694470000|2022-05-04 20:01:10|115.88|113.48|116.42|114.02|116.42|114.02|115.88|113.48|0
1651694480000|2022-05-04 20:01:20|116.47|114.07|116.53|114.13|116.53|114.13|116.42|114.02|0
1651694490000|2022-05-04 20:01:30|116.42|114.02|115.98|113.58|116.42|114.02|115.98|113.58|0
1651694500000|2022-05-04 20:01:40|116.09|113.69|116.53|114.13|116.53|114.13|116.09|113.69|0
1651694510000|2022-05-04 20:01:50|116.42|114.02|116.2|113.8|116.42|114.02|116.2|113.8|0
1651694520000|2022-05-04 20:02:00|116.09|113.69|116.2|113.8|116.2|113.8|115.98|113.58|0
1651694530000|2022-05-04 20:02:10|116.42|114.02|116.42|114.02|116.42|114.02|116.31|113.91|0
1651694540000|2022-05-04 20:02:20|116.09|113.69|116.52|114.12|116.52|114.12|116.09|113.69|0
1651694550000|2022-05-04 20:02:30|116.2|113.8|116.09|113.69|116.2|113.8|116.09|113.69|0
1651694560000|2022-05-04 20:02:40|116.26|113.86|116.52|114.12|116.63|114.23|116.26|113.86|0
1651694570000|2022-05-04 20:02:50|116.63|114.23|116.74|114.34|116.74|114.34|116.63|114.23|0
1651694580000|2022-05-04 20:03:00|116.63|114.23|116.74|114.34|116.74|114.34|116.63|114.23|0
1651694590000|2022-05-04 20:03:10|116.63|114.23|116.31|113.91|116.63|114.23|116.31|113.91|0
1651694600000|2022-05-04 20:03:20|116.63|114.23|116.31|113.91|116.63|114.23|116.31|113.91|0
1651694610000|2022-05-04 20:03:30|116.47|114.07|116.41|114.01|116.47|114.07|116.41|114.01|0
1651694620000|2022-05-04 20:03:40|116.47|114.07|116.52|114.12|116.52|114.12|116.41|114.01|0
1651694630000|2022-05-04 20:03:50|116.31|113.91|116.52|114.12|116.52|114.12|116.31|113.91|0
1651694640000|2022-05-04 20:04:00|116.41|114.01|116.41|114.01|116.41|114.01|116.31|113.91|0
1651694650000|2022-05-04 20:04:10|116.52|114.12|116.63|114.23|116.63|114.23|116.52|114.12|0
1651694660000|2022-05-04 20:04:20|116.41|114.01|116.52|114.12|116.52|114.12|116.41|114.01|0
1651694670000|2022-05-04 20:04:30|116.41|114.01|116.52|114.12|116.52|114.12|116.41|114.01|0
1651694680000|2022-05-04 20:04:40|116.63|114.23|116.63|114.23|116.74|114.34|116.63|114.23|0
1651694690000|2022-05-04 20:04:50|116.74|114.34|116.96|114.56|116.96|114.56|116.74|114.34|0
1651694700000|2022-05-04 20:05:00|117.17|114.77|116.85|114.45|117.17|114.77|116.85|114.45|0
1651694710000|2022-05-04 20:05:10|116.96|114.56|116.85|114.45|116.96|114.56|116.85|114.45|0
1651694720000|2022-05-04 20:05:20|116.96|114.56|116.41|114.01|116.96|114.56|116.41|114.01|0
1651694730000|2022-05-04 20:05:30|116.2|113.8|116.09|113.69|116.2|113.8|116.09|113.69|0
1651694740000|2022-05-04 20:05:40|115.98|113.58|116.3|113.9|116.3|113.9|115.98|113.58|0
1651694750000|2022-05-04 20:05:50|116.2|113.8|115.98|113.58|116.41|114.01|115.98|113.58|0
1651694760000|2022-05-04 20:06:00|115.87|113.47|115.98|113.58|115.98|113.58|115.87|113.47|0
1651694770000|2022-05-04 20:06:10|115.87|113.47|115.87|113.47|115.98|113.58|115.87|113.47|0
1651694780000|2022-05-04 20:06:20|115.98|113.58|116.09|113.69|116.09|113.69|115.98|113.58|0
1651694790000|2022-05-04 20:06:30|116.2|113.8|116.2|113.8|116.2|113.8|116.2|113.8|0
1651694800000|2022-05-04 20:06:40|116.19|113.79|116.09|113.69|116.19|113.79|116.09|113.69|0
1651694810000|2022-05-04 20:06:50|116.3|113.9|116.19|113.79|116.3|113.9|116.19|113.79|0
1651694820000|2022-05-04 20:07:00|116.09|113.69|115.98|113.58|116.09|113.69|115.98|113.58|0
1651694830000|2022-05-04 20:07:10|115.87|113.47|115.98|113.58|115.98|113.58|115.87|113.47|0
1651694840000|2022-05-04 20:07:20|115.87|113.47|115.98|113.58|115.98|113.58|115.87|113.47|0
1651694850000|2022-05-04 20:07:30|115.87|113.47|115.98|113.58|115.98|113.58|115.87|113.47|0
1651694860000|2022-05-04 20:07:40|115.87|113.47|115.98|113.58|115.98|113.58|115.87|113.47|0
1651694870000|2022-05-04 20:07:50|116.09|113.69|115.87|113.47|116.09|113.69|115.87|113.47|0
1651694880000|2022-05-04 20:08:00|115.98|113.58|116.09|113.69|116.09|113.69|115.87|113.47|0
1651694900000|2022-05-04 20:08:20|116.19|113.79|116.19|113.79|116.19|113.79|115.98|113.58|0
1651694910000|2022-05-04 20:08:30|116.08|113.68|115.98|113.58|116.08|113.68|115.98|113.58|0
1651694920000|2022-05-04 20:08:40|116.08|113.68|116.19|113.79|116.19|113.79|116.08|113.68|0
1651694930000|2022-05-04 20:08:50|116.08|113.68|116.3|113.9|116.3|113.9|116.08|113.68|0
1651694950000|2022-05-04 20:09:10|116.19|113.79|116.19|113.79|116.19|113.79|116.19|113.79|0
1651694960000|2022-05-04 20:09:20|116.3|113.9|116.3|113.9|116.3|113.9|116.3|113.9|0
1651694980000|2022-05-04 20:09:40|116.63|114.23|116.73|114.33|116.73|114.33|116.63|114.23|0
1651694990000|2022-05-04 20:09:50|116.84|114.44|116.84|114.44|116.84|114.44|116.84|114.44|0
1651695010000|2022-05-04 20:10:10|116.73|114.33|116.73|114.33|116.73|114.33|116.73|114.33|0
1651695020000|2022-05-04 20:10:20|116.62|114.22|116.41|114.01|116.62|114.22|116.41|114.01|0
1651695030000|2022-05-04 20:10:30|116.52|114.12|116.62|114.22|116.73|114.33|116.52|114.12|0
1651695040000|2022-05-04 20:10:40|116.73|114.33|116.84|114.44|116.84|114.44|116.73|114.33|0
1651695050000|2022-05-04 20:10:50|116.79|114.39|116.84|114.44|116.84|114.44|116.79|114.39|0
1651695080000|2022-05-04 20:11:20|116.79|114.39|116.62|114.22|116.79|114.39|116.62|114.22|0
1651695090000|2022-05-04 20:11:30|116.73|114.33|116.73|114.33|116.73|114.33|116.73|114.33|0
1651695100000|2022-05-04 20:11:40|116.68|114.28|116.84|114.44|116.84|114.44|116.68|114.28|0
1651695120000|2022-05-04 20:12:00|116.73|114.33|116.84|114.44|116.84|114.44|116.73|114.33|0
1651695140000|2022-05-04 20:12:20|116.95|114.55|116.9|114.5|116.95|114.55|116.9|114.5|0
1651695150000|2022-05-04 20:12:30|117.06|114.66|117.27|114.87|117.27|114.87|117.06|114.66|0
1651695160000|2022-05-04 20:12:40|117.06|114.66|117.06|114.66|117.17|114.77|117.06|114.66|0
1651695170000|2022-05-04 20:12:50|117.17|114.77|117.06|114.66|117.17|114.77|117.06|114.66|0
1651695180000|2022-05-04 20:13:00|117.17|114.77|117.17|114.77|117.17|114.77|117.17|114.77|0
1651695200000|2022-05-04 20:13:20|117.49|115.09|117.49|115.09|117.49|115.09|117.49|115.09|0
1651695210000|2022-05-04 20:13:30|117.6|115.2|117.55|115.15|117.6|115.2|117.49|115.09|0
1651695220000|2022-05-04 20:13:40|117.49|115.09|117.71|115.31|117.71|115.31|117.49|115.09|0
1651695230000|2022-05-04 20:13:50|117.82|115.42|117.82|115.42|117.82|115.42|117.71|115.31|0
1651695240000|2022-05-04 20:14:00|117.93|115.53|117.93|115.53|117.93|115.53|117.93|115.53|0
1651695270000|2022-05-04 20:14:30|118.26|115.86|119.46|117.06|119.46|117.06|118.26|115.86|0
1651695280000|2022-05-04 20:14:40|119.35|116.95|119.46|117.06|119.46|117.06|119.35|116.95|0
1651695290000|2022-05-04 20:14:50|119.35|116.95|119.13|116.73|119.35|116.95|119.13|116.73|0
1651695310000|2022-05-04 20:15:10|119.77|116.97|119.77|116.97|119.88|117.08|119.77|116.97|0
1651695320000|2022-05-04 20:15:20|119.72|116.92|119.66|116.86|119.72|116.92|119.66|116.86|0
1651695330000|2022-05-04 20:15:30|119.55|116.75|119.55|116.75|119.55|116.75|119.55|116.75|0
1651695340000|2022-05-04 20:15:40|119.66|116.86|119.55|116.75|119.66|116.86|119.55|116.75|0
1651695350000|2022-05-04 20:15:50|119.66|116.86|119.72|116.92|119.72|116.92|119.66|116.86|0
1651695360000|2022-05-04 20:16:00|119.88|117.08|119.88|117.08|119.99|117.19|119.88|117.08|0
1651695370000|2022-05-04 20:16:10|119.77|116.97|119.77|116.97|119.77|116.97|119.77|116.97|0
1651695380000|2022-05-04 20:16:20|119.66|116.86|119.44|116.64|119.66|116.86|119.44|116.64|0
1651695390000|2022-05-04 20:16:30|119.33|116.53|119.33|116.53|119.33|116.53|119.22|116.42|0
1651695400000|2022-05-04 20:16:40|119.44|116.64|119.66|116.86|119.66|116.86|119.44|116.64|0
1651695410000|2022-05-04 20:16:50|119.88|117.08|119.77|116.97|119.88|117.08|119.77|116.97|0
1651695420000|2022-05-04 20:17:00|119.72|116.92|119.77|116.97|119.88|117.08|119.72|116.92|0
1651695430000|2022-05-04 20:17:10|119.88|117.08|119.94|117.14|119.94|117.14|119.88|117.08|0
1651695440000|2022-05-04 20:17:20|119.99|117.19|119.99|117.19|120.1|117.3|119.99|117.19|0
1651695450000|2022-05-04 20:17:30|119.94|117.14|119.99|117.19|119.99|117.19|119.88|117.08|0
1651695460000|2022-05-04 20:17:40|119.88|117.08|119.99|117.19|119.99|117.19|119.88|117.08|0
1651695470000|2022-05-04 20:17:50|120.1|117.3|119.77|116.97|120.1|117.3|119.77|116.97|0
1651695480000|2022-05-04 20:18:00|119.66|116.86|119.66|116.86|119.72|116.92|119.66|116.86|0
1651695490000|2022-05-04 20:18:10|119.88|117.08|119.88|117.08|119.94|117.14|119.77|116.97|0
1651695500000|2022-05-04 20:18:20|119.77|116.97|119.66|116.86|119.83|117.03|119.66|116.86|0
1651695510000|2022-05-04 20:18:30|119.77|116.97|119.88|117.08|119.88|117.08|119.77|116.97|0
1651695520000|2022-05-04 20:18:40|119.99|117.19|119.77|116.97|119.99|117.19|119.77|116.97|0
1651695530000|2022-05-04 20:18:50|119.88|117.08|119.88|117.08|119.88|117.08|119.88|117.08|0
1651695540000|2022-05-04 20:19:00|119.77|116.97|119.99|117.19|119.99|117.19|119.77|116.97|0
1651695550000|2022-05-04 20:19:10|119.88|117.08|119.88|117.08|119.94|117.14|119.88|117.08|0
1651695560000|2022-05-04 20:19:20|119.99|117.19|119.88|117.08|119.99|117.19|119.88|117.08|0
1651695570000|2022-05-04 20:19:30|119.94|117.14|119.99|117.19|119.99|117.19|119.94|117.14|0
1651695580000|2022-05-04 20:19:40|119.88|117.08|119.82|117.02|119.99|117.19|119.82|117.02|0
1651695590000|2022-05-04 20:19:50|119.77|116.97|119.88|117.08|119.88|117.08|119.77|116.97|0
1651695600000|2022-05-04 20:20:00|119.77|116.97|119.49|116.69|119.77|116.97|119.49|116.69|0
1651695610000|2022-05-04 20:20:10|119.44|116.64|119.11|116.31|119.44|116.64|119.11|116.31|0
1651695620000|2022-05-04 20:20:20|119.17|116.37|119.33|116.53|119.33|116.53|119.17|116.37|0
1651695630000|2022-05-04 20:20:30|119.22|116.42|119.17|116.37|119.22|116.42|119.11|116.31|0
1651695640000|2022-05-04 20:20:40|119.11|116.31|119.06|116.26|119.11|116.31|119|116.2|0
1651695650000|2022-05-04 20:20:50|119|116.2|119.22|116.42|119.22|116.42|119|116.2|0
1651695670000|2022-05-04 20:21:10|119.33|116.53|119.44|116.64|119.44|116.64|119.33|116.53|0
1651695680000|2022-05-04 20:21:20|119.33|116.53|119.33|116.53|119.33|116.53|119.33|116.53|0
1651695690000|2022-05-04 20:21:30|119.11|116.31|119|116.2|119.11|116.31|119|116.2|0
1651695700000|2022-05-04 20:21:40|118.89|116.09|119.05|116.25|119.05|116.25|118.89|116.09|0
1651695710000|2022-05-04 20:21:50|119.11|116.31|119.22|116.42|119.22|116.42|119.11|116.31|0
1651695720000|2022-05-04 20:22:00|119.11|116.31|119.33|116.53|119.33|116.53|119.11|116.31|0
1651695730000|2022-05-04 20:22:10|119.22|116.42|119.27|116.47|119.27|116.47|119.22|116.42|0
1651695740000|2022-05-04 20:22:20|119.22|116.42|119.33|116.53|119.33|116.53|119.22|116.42|0
1651695770000|2022-05-04 20:22:50|119.43|116.63|119.43|116.63|119.43|116.63|119.43|116.63|0
1651695780000|2022-05-04 20:23:00|119.49|116.69|119.65|116.85|119.65|116.85|119.49|116.69|0
1651695810000|2022-05-04 20:23:30|119.76|116.96|119.65|116.85|119.76|116.96|119.65|116.85|0
1651695820000|2022-05-04 20:23:40|119.76|116.96|119.54|116.74|119.76|116.96|119.54|116.74|0
1651695830000|2022-05-04 20:23:50|119.43|116.63|119.54|116.74|119.54|116.74|119.43|116.63|0
1651695840000|2022-05-04 20:24:00|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1651695850000|2022-05-04 20:24:10|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1651695860000|2022-05-04 20:24:20|119.6|116.8|119.6|116.8|119.6|116.8|119.6|116.8|0
1651695870000|2022-05-04 20:24:30|119.65|116.85|119.76|116.96|119.76|116.96|119.65|116.85|0
1651695880000|2022-05-04 20:24:40|119.82|117.02|119.76|116.96|119.87|117.07|119.76|116.96|0
1651695890000|2022-05-04 20:24:50|119.82|117.02|119.87|117.07|119.87|117.07|119.76|116.96|0
1651695900000|2022-05-04 20:25:00|119.76|116.96|119.87|117.07|119.87|117.07|119.76|116.96|0
1651695910000|2022-05-04 20:25:10|119.65|116.85|119.6|116.8|119.65|116.85|119.6|116.8|0
1651695920000|2022-05-04 20:25:20|119.32|116.52|119.21|116.41|119.43|116.63|119.21|116.41|0
1651695930000|2022-05-04 20:25:30|119.43|116.63|119.54|116.74|119.54|116.74|119.43|116.63|0
1651695940000|2022-05-04 20:25:40|119.43|116.63|119.43|116.63|119.43|116.63|119.43|116.63|0
1651695950000|2022-05-04 20:25:50|119.54|116.74|119.54|116.74|119.54|116.74|119.43|116.63|0
1651695970000|2022-05-04 20:26:10|119.49|116.69|119.43|116.63|119.49|116.69|119.43|116.63|0
1651695980000|2022-05-04 20:26:20|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1651695990000|2022-05-04 20:26:30|119.43|116.63|119.32|116.52|119.54|116.74|119.32|116.52|0
1651696000000|2022-05-04 20:26:40|119.43|116.63|119.43|116.63|119.43|116.63|119.43|116.63|0
1651696010000|2022-05-04 20:26:50|119.32|116.52|119.43|116.63|119.43|116.63|119.32|116.52|0
1651696020000|2022-05-04 20:27:00|119.32|116.52|119.38|116.58|119.38|116.58|119.32|116.52|0
1651696030000|2022-05-04 20:27:10|119.32|116.52|119.21|116.41|119.32|116.52|119.21|116.41|0
1651696040000|2022-05-04 20:27:20|119.1|116.3|119.32|116.52|119.32|116.52|119.1|116.3|0
1651696050000|2022-05-04 20:27:30|119.43|116.63|119.43|116.63|119.43|116.63|119.43|116.63|0
1651696060000|2022-05-04 20:27:40|119.49|116.69|119.54|116.74|119.54|116.74|119.43|116.63|0
1651696070000|2022-05-04 20:27:50|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1651696080000|2022-05-04 20:28:00|119.76|116.96|119.65|116.85|119.76|116.96|119.65|116.85|0
1651696100000|2022-05-04 20:28:20|119.76|116.96|119.76|116.96|119.76|116.96|119.76|116.96|0
1651696110000|2022-05-04 20:28:30|119.87|117.07|119.65|116.85|119.87|117.07|119.65|116.85|0
1651696120000|2022-05-04 20:28:40|119.76|116.96|119.87|117.07|119.87|117.07|119.76|116.96|0
1651696130000|2022-05-04 20:28:50|119.76|116.96|119.98|117.18|119.98|117.18|119.76|116.96|0
1651696140000|2022-05-04 20:29:00|120.04|117.24|120.09|117.29|120.09|117.29|120.04|117.24|0
1651696170000|2022-05-04 20:29:30|119.98|117.18|119.98|117.18|119.98|117.18|119.98|117.18|0
1651696180000|2022-05-04 20:29:40|120.03|117.23|120.09|117.29|120.09|117.29|119.98|117.18|0
1651696240000|2022-05-04 20:30:40|120.42|117.62|120.42|117.62|120.42|117.62|120.42|117.62|0
1651696250000|2022-05-04 20:30:50|120.31|117.51|120.42|117.62|120.42|117.62|120.31|117.51|0
1651696260000|2022-05-04 20:31:00|120.31|117.51|120.09|117.29|120.31|117.51|120.09|117.29|0
1651696270000|2022-05-04 20:31:10|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651696280000|2022-05-04 20:31:20|120.09|117.29|120.2|117.4|120.2|117.4|120.09|117.29|0
1651696290000|2022-05-04 20:31:30|120.09|117.29|120.09|117.29|120.09|117.29|120.09|117.29|0
1651696300000|2022-05-04 20:31:40|120.14|117.34|120.2|117.4|120.2|117.4|120.14|117.34|0
1651696310000|2022-05-04 20:31:50|120.31|117.51|120.31|117.51|120.31|117.51|120.31|117.51|0
1651696320000|2022-05-04 20:32:00|120.42|117.62|120.42|117.62|120.42|117.62|120.42|117.62|0
1651696330000|2022-05-04 20:32:10|120.53|117.73|120.53|117.73|120.53|117.73|120.53|117.73|0
1651696360000|2022-05-04 20:32:40|120.41|117.61|120.19|117.39|120.41|117.61|120.19|117.39|0
1651696370000|2022-05-04 20:32:50|120.41|117.61|120.3|117.5|120.41|117.61|120.3|117.5|0
1651696380000|2022-05-04 20:33:00|120.41|117.61|120.3|117.5|120.41|117.61|120.3|117.5|0
1651696390000|2022-05-04 20:33:10|120.19|117.39|120.3|117.5|120.3|117.5|120.19|117.39|0
1651696400000|2022-05-04 20:33:20|120.41|117.61|120.41|117.61|120.41|117.61|120.41|117.61|0
1651696440000|2022-05-04 20:34:00|120.36|117.56|120.41|117.61|120.41|117.61|120.36|117.56|0
1651696450000|2022-05-04 20:34:10|120.52|117.72|120.52|117.72|120.52|117.72|120.52|117.72|0
1651696470000|2022-05-04 20:34:30|120.63|117.83|120.63|117.83|120.63|117.83|120.63|117.83|0
1651696490000|2022-05-04 20:34:50|120.74|117.94|120.74|117.94|120.74|117.94|120.74|117.94|0
1651696500000|2022-05-04 20:35:00|120.63|117.83|120.63|117.83|120.63|117.83|120.63|117.83|0
1651696510000|2022-05-04 20:35:10|120.74|117.94|120.85|118.05|120.85|118.05|120.74|117.94|0
1651696520000|2022-05-04 20:35:20|120.96|118.16|120.96|118.16|120.96|118.16|120.96|118.16|0
1651696530000|2022-05-04 20:35:30|120.91|118.11|120.96|118.16|120.96|118.16|120.91|118.11|0
1651696540000|2022-05-04 20:35:40|121.08|118.28|120.96|118.16|121.08|118.28|120.96|118.16|0
1651696550000|2022-05-04 20:35:50|120.85|118.05|120.85|118.05|120.85|118.05|120.85|118.05|0
1651696560000|2022-05-04 20:36:00|120.91|118.11|120.85|118.05|120.91|118.11|120.85|118.05|0
1651696570000|2022-05-04 20:36:10|120.74|117.94|120.74|117.94|120.8|118|120.74|117.94|0
1651696580000|2022-05-04 20:36:20|120.69|117.89|120.74|117.94|120.74|117.94|120.63|117.83|0
1651696590000|2022-05-04 20:36:30|120.69|117.89|120.74|117.94|120.74|117.94|120.69|117.89|0
1651696600000|2022-05-04 20:36:40|120.63|117.83|120.52|117.72|120.63|117.83|120.52|117.72|0
1651696610000|2022-05-04 20:36:50|120.69|117.89|120.63|117.83|120.69|117.89|120.63|117.83|0
1651696620000|2022-05-04 20:37:00|120.69|117.89|120.69|117.89|120.69|117.89|120.69|117.89|0
1651696630000|2022-05-04 20:37:10|120.74|117.94|120.74|117.94|120.74|117.94|120.74|117.94|0
1651696640000|2022-05-04 20:37:20|120.69|117.89|120.52|117.72|120.69|117.89|120.52|117.72|0
1651696650000|2022-05-04 20:37:30|120.63|117.83|120.63|117.83|120.63|117.83|120.52|117.72|0
1651696660000|2022-05-04 20:37:40|120.52|117.72|120.52|117.72|120.52|117.72|120.52|117.72|0
1651696670000|2022-05-04 20:37:50|120.63|117.83|120.58|117.78|120.63|117.83|120.58|117.78|0
1651696680000|2022-05-04 20:38:00|120.63|117.83|120.58|117.78|120.63|117.83|120.58|117.78|0
1651696690000|2022-05-04 20:38:10|120.63|117.83|120.52|117.72|120.63|117.83|120.52|117.72|0
1651696700000|2022-05-04 20:38:20|120.63|117.83|120.63|117.83|120.63|117.83|120.63|117.83|0
1651696710000|2022-05-04 20:38:30|120.52|117.72|120.36|117.56|120.52|117.72|120.36|117.56|0
1651696720000|2022-05-04 20:38:40|120.3|117.5|120.41|117.61|120.41|117.61|120.3|117.5|0
1651696730000|2022-05-04 20:38:50|120.47|117.67|120.41|117.61|120.47|117.67|120.41|117.61|0
1651696740000|2022-05-04 20:39:00|120.52|117.72|120.52|117.72|120.52|117.72|120.52|117.72|0
1651696750000|2022-05-04 20:39:10|120.47|117.67|120.41|117.61|120.47|117.67|120.41|117.61|0
1651696760000|2022-05-04 20:39:20|120.47|117.67|120.46|117.66|120.47|117.67|120.41|117.61|0
1651696770000|2022-05-04 20:39:30|120.41|117.61|120.41|117.61|120.46|117.66|120.41|117.61|0
1651696780000|2022-05-04 20:39:40|120.46|117.66|120.41|117.61|120.46|117.66|120.41|117.61|0
1651696790000|2022-05-04 20:39:50|120.35|117.55|120.41|117.61|120.41|117.61|120.35|117.55|0
1651696800000|2022-05-04 20:40:00|120.46|117.66|120.41|117.61|120.46|117.66|120.41|117.61|0
1651696810000|2022-05-04 20:40:10|120.46|117.66|120.57|117.77|120.63|117.83|120.46|117.66|0
1651696820000|2022-05-04 20:40:20|120.63|117.83|120.74|117.94|120.74|117.94|120.63|117.83|0
1651696830000|2022-05-04 20:40:30|120.63|117.83|120.63|117.83|120.63|117.83|120.63|117.83|0
1651696850000|2022-05-04 20:40:50|120.41|117.61|120.52|117.72|120.52|117.72|120.41|117.61|0
1651696860000|2022-05-04 20:41:00|120.41|117.61|120.41|117.61|120.52|117.72|120.41|117.61|0
1651696890000|2022-05-04 20:41:30|120.52|117.72|120.52|117.72|120.52|117.72|120.52|117.72|0
1651696900000|2022-05-04 20:41:40|120.46|117.66|120.41|117.61|120.46|117.66|120.41|117.61|0
1651696910000|2022-05-04 20:41:50|120.46|117.66|120.46|117.66|120.46|117.66|120.4|117.6|0
1651696920000|2022-05-04 20:42:00|120.4|117.6|120.46|117.66|120.46|117.66|120.4|117.6|0
1651696930000|2022-05-04 20:42:10|120.4|117.6|120.46|117.66|120.46|117.66|120.4|117.6|0
1651696940000|2022-05-04 20:42:20|120.51|117.71|120.57|117.77|120.57|117.77|120.51|117.71|0
1651696950000|2022-05-04 20:42:30|120.46|117.66|120.4|117.6|120.46|117.66|120.35|117.55|0
1651696970000|2022-05-04 20:42:50|120.35|117.55|120.35|117.55|120.35|117.55|120.35|117.55|0
1651696990000|2022-05-04 20:43:10|120.29|117.49|120.29|117.49|120.29|117.49|120.29|117.49|0
1651697000000|2022-05-04 20:43:20|120.35|117.55|120.29|117.49|120.4|117.6|120.29|117.49|0
1651697010000|2022-05-04 20:43:30|120.24|117.44|120.24|117.44|120.24|117.44|120.24|117.44|0
1651697020000|2022-05-04 20:43:40|120.29|117.49|120.4|117.6|120.4|117.6|120.29|117.49|0
1651697030000|2022-05-04 20:43:50|120.29|117.49|120.29|117.49|120.29|117.49|120.29|117.49|0
1651697040000|2022-05-04 20:44:00|120.35|117.55|120.4|117.6|120.4|117.6|120.35|117.55|0
1651697060000|2022-05-04 20:44:20|120.46|117.66|120.4|117.6|120.51|117.71|120.4|117.6|0
1651697070000|2022-05-04 20:44:30|120.46|117.66|120.46|117.66|120.46|117.66|120.46|117.66|0
1651697090000|2022-05-04 20:44:50|120.51|117.71|120.4|117.6|120.51|117.71|120.4|117.6|0
1651697100000|2022-05-04 20:45:00|120.51|117.71|120.51|117.71|120.62|117.82|120.51|117.71|0
1651697110000|2022-05-04 20:45:10|120.4|117.6|120.35|117.55|120.4|117.6|120.35|117.55|0
1651697120000|2022-05-04 20:45:20|120.29|117.49|120.35|117.55|120.35|117.55|120.29|117.49|0
1651697130000|2022-05-04 20:45:30|120.4|117.6|120.4|117.6|120.4|117.6|120.4|117.6|0
1651697150000|2022-05-04 20:45:50|120.51|117.71|120.51|117.71|120.51|117.71|120.51|117.71|0
1651697160000|2022-05-04 20:46:00|120.62|117.82|120.62|117.82|120.62|117.82|120.62|117.82|0
1651697170000|2022-05-04 20:46:10|120.51|117.71|120.4|117.6|120.51|117.71|120.4|117.6|0
1651697180000|2022-05-04 20:46:20|120.51|117.71|120.51|117.71|120.51|117.71|120.51|117.71|0
1651697190000|2022-05-04 20:46:30|120.4|117.6|120.4|117.6|120.4|117.6|120.4|117.6|0
1651697210000|2022-05-04 20:46:50|120.51|117.71|120.51|117.71|120.51|117.71|120.51|117.71|0
1651697240000|2022-05-04 20:47:20|120.4|117.6|120.4|117.6|120.4|117.6|120.4|117.6|0
1651697250000|2022-05-04 20:47:30|120.51|117.71|120.51|117.71|120.51|117.71|120.51|117.71|0
1651697260000|2022-05-04 20:47:40|120.62|117.82|120.62|117.82|120.62|117.82|120.62|117.82|0
1651697270000|2022-05-04 20:47:50|120.73|117.93|120.73|117.93|120.73|117.93|120.73|117.93|0
1651697280000|2022-05-04 20:48:00|120.84|118.04|120.73|117.93|120.84|118.04|120.73|117.93|0
1651697290000|2022-05-04 20:48:10|120.84|118.04|120.73|117.93|120.84|118.04|120.73|117.93|0
1651697300000|2022-05-04 20:48:20|120.84|118.04|120.84|118.04|120.84|118.04|120.73|117.93|0
1651697310000|2022-05-04 20:48:30|120.95|118.15|120.95|118.15|120.95|118.15|120.95|118.15|0
1651697330000|2022-05-04 20:48:50|121.01|118.21|121.01|118.21|121.06|118.26|121.01|118.21|0
1651697340000|2022-05-04 20:49:00|120.95|118.15|120.95|118.15|120.95|118.15|120.95|118.15|0
1651697390000|2022-05-04 20:49:50|120.84|118.04|120.95|118.15|120.95|118.15|120.84|118.04|0
1651697400000|2022-05-04 20:50:00|120.84|118.04|120.84|118.04|120.84|118.04|120.84|118.04|0
1651697420000|2022-05-04 20:50:20|120.73|117.93|120.62|117.82|120.73|117.93|120.62|117.82|0
1651697430000|2022-05-04 20:50:30|120.73|117.93|120.62|117.82|120.73|117.93|120.62|117.82|0
1651697440000|2022-05-04 20:50:40|120.73|117.93|120.73|117.93|120.73|117.93|120.73|117.93|0
1651697490000|2022-05-04 20:51:30|120.62|117.82|120.62|117.82|120.62|117.82|120.62|117.82|0
1651697510000|2022-05-04 20:51:50|120.61|117.81|120.61|117.81|120.61|117.81|120.61|117.81|0
1651697520000|2022-05-04 20:52:00|120.84|118.04|120.84|118.04|120.84|118.04|120.84|118.04|0
1651697530000|2022-05-04 20:52:10|120.73|117.93|120.84|118.04|120.84|118.04|120.73|117.93|0
1651697550000|2022-05-04 20:52:30|120.95|118.15|120.95|118.15|120.95|118.15|120.95|118.15|0
1651697580000|2022-05-04 20:53:00|121|118.2|120.95|118.15|121|118.2|120.95|118.15|0
1651697590000|2022-05-04 20:53:10|121|118.2|120.95|118.15|121|118.2|120.95|118.15|0
1651697610000|2022-05-04 20:53:30|120.83|118.03|120.83|118.03|120.83|118.03|120.83|118.03|0
1651697630000|2022-05-04 20:53:50|120.72|117.92|120.72|117.92|120.72|117.92|120.72|117.92|0
1651697640000|2022-05-04 20:54:00|120.67|117.87|120.61|117.81|120.67|117.87|120.61|117.81|0
1651697650000|2022-05-04 20:54:10|120.5|117.7|120.5|117.7|120.5|117.7|120.5|117.7|0
1651697660000|2022-05-04 20:54:20|120.39|117.59|120.39|117.59|120.39|117.59|120.39|117.59|0
1651697670000|2022-05-04 20:54:30|120.5|117.7|120.61|117.81|120.61|117.81|120.5|117.7|0
1651697680000|2022-05-04 20:54:40|120.67|117.87|120.61|117.81|120.67|117.87|120.61|117.81|0
1651697690000|2022-05-04 20:54:50|120.72|117.92|120.72|117.92|120.83|118.03|120.72|117.92|0
1651697700000|2022-05-04 20:55:00|120.83|118.03|120.83|118.03|120.83|118.03|120.78|117.98|0
1651697720000|2022-05-04 20:55:20|120.72|117.92|120.61|117.81|120.72|117.92|120.61|117.81|0
1651697730000|2022-05-04 20:55:30|120.72|117.92|120.72|117.92|120.72|117.92|120.72|117.92|0
1651697740000|2022-05-04 20:55:40|120.61|117.81|120.83|118.03|120.83|118.03|120.61|117.81|0
1651697760000|2022-05-04 20:56:00|121.05|118.25|121.05|118.25|121.05|118.25|121.05|118.25|0
1651697790000|2022-05-04 20:56:30|120.94|118.14|120.94|118.14|120.94|118.14|120.83|118.03|0
1651697800000|2022-05-04 20:56:40|120.83|118.03|120.72|117.92|120.83|118.03|120.72|117.92|0
1651697810000|2022-05-04 20:56:50|120.89|118.09|120.94|118.14|120.94|118.14|120.89|118.09|0
1651697830000|2022-05-04 20:57:10|121|118.2|121|118.2|121.05|118.25|121|118.2|0
1651697840000|2022-05-04 20:57:20|121.05|118.25|120.94|118.14|121.05|118.25|120.94|118.14|0
1651697850000|2022-05-04 20:57:30|120.89|118.09|120.89|118.09|120.89|118.09|120.89|118.09|0
1651697860000|2022-05-04 20:57:40|120.94|118.14|120.94|118.14|120.94|118.14|120.94|118.14|0
1651697870000|2022-05-04 20:57:50|121.05|118.25|121.05|118.25|121.05|118.25|121.05|118.25|0
1651697880000|2022-05-04 20:58:00|120.94|118.14|120.94|118.14|120.94|118.14|120.94|118.14|0
1651697890000|2022-05-04 20:58:10|121.05|118.25|120.94|118.14|121.05|118.25|120.94|118.14|0
1651697900000|2022-05-04 20:58:20|121|118.2|121|118.2|121|118.2|121|118.2|0
1651697910000|2022-05-04 20:58:30|120.83|118.03|120.94|118.14|120.94|118.14|120.83|118.03|0
1651697930000|2022-05-04 20:58:50|121.05|118.25|120.94|118.14|121.05|118.25|120.94|118.14|0
1651697940000|2022-05-04 20:59:00|120.72|117.92|120.72|117.92|120.72|117.92|120.72|117.92|0
1651697960000|2022-05-04 20:59:20|120.61|117.81|120.72|117.92|120.72|117.92|120.61|117.81|0
1651697990000|2022-05-04 20:59:50|120.77|117.97|120.89|118.09|120.89|118.09|120.77|117.97|0
1651698000000|2022-05-04 21:00:00|120.69|117.89|120.69|117.89|120.69|117.89|120.69|117.89|0
1651698010000|2022-05-04 21:00:10|120.77|117.97|120.77|117.97|120.77|117.97|120.77|117.97|0
1651698030000|2022-05-04 21:00:30|120.78|117.98|120.78|117.98|120.78|117.98|120.78|117.98|0
1651698050000|2022-05-04 21:00:50|120.77|117.97|120.77|117.97|120.77|117.97|120.77|117.97|0
1651698080000|2022-05-04 21:01:20|120.7|117.9|120.7|117.9|120.7|117.9|120.7|117.9|0
1651698100000|2022-05-04 21:01:40|120.59|117.79|120.59|117.79|120.59|117.79|120.59|117.79|0
1651698110000|2022-05-04 21:01:50|120.57|117.77|120.57|117.77|120.57|117.77|120.57|117.77|0
1651698140000|2022-05-04 21:02:20|120.56|117.76|120.55|117.75|120.56|117.76|120.55|117.75|0
1651698150000|2022-05-04 21:02:30|120.51|117.71|120.46|117.66|120.51|117.71|120.46|117.66|0
1651698160000|2022-05-04 21:02:40|120.51|117.71|120.51|117.71|120.51|117.71|120.51|117.71|0
1651698180000|2022-05-04 21:03:00|120.52|117.72|120.47|117.67|120.52|117.72|120.47|117.67|0
1651698190000|2022-05-04 21:03:10|120.46|117.66|120.46|117.66|120.46|117.66|120.46|117.66|0
1651698200000|2022-05-04 21:03:20|120.52|117.72|120.55|117.75|120.55|117.75|120.52|117.72|0
1651698210000|2022-05-04 21:03:30|120.46|117.66|120.47|117.67|120.47|117.67|120.46|117.66|0
1651698220000|2022-05-04 21:03:40|120.52|117.72|120.55|117.75|120.55|117.75|120.43|117.63|0
1651698230000|2022-05-04 21:03:50|120.46|117.66|120.52|117.72|120.57|117.77|120.46|117.66|0
1651698240000|2022-05-04 21:04:00|120.5|117.7|120.5|117.7|120.5|117.7|120.5|117.7|0
1651698250000|2022-05-04 21:04:10|120.44|117.64|120.12|117.32|120.44|117.64|120.12|117.32|0
1651698260000|2022-05-04 21:04:20|120.3|117.5|120.23|117.43|120.31|117.51|120.23|117.43|0
1651698270000|2022-05-04 21:04:30|120.16|117.36|120.23|117.43|120.23|117.43|120.16|117.36|0
1651698280000|2022-05-04 21:04:40|119.9|117.1|120.01|117.21|120.11|117.31|119.9|117.1|0
1651698290000|2022-05-04 21:04:50|120.07|117.27|120.06|117.26|120.07|117.27|120.04|117.24|0
1651698300000|2022-05-04 21:05:00|119.91|117.11|119.78|116.98|119.91|117.11|119.78|116.98|0
1651698320000|2022-05-04 21:05:20|119.83|117.03|120.04|117.24|120.04|117.24|119.83|117.03|0
1651698330000|2022-05-04 21:05:30|120.02|117.22|120.02|117.22|120.02|117.22|120.01|117.21|0
1651698340000|2022-05-04 21:05:40|119.93|117.13|119.91|117.11|119.93|117.13|119.91|117.11|0
1651698350000|2022-05-04 21:05:50|119.94|117.14|119.94|117.14|119.94|117.14|119.94|117.14|0
1651698370000|2022-05-04 21:06:10|119.69|116.89|119.69|116.89|119.69|116.89|119.69|116.89|0
1651698380000|2022-05-04 21:06:20|119.88|117.08|119.88|117.08|119.88|117.08|119.88|117.08|0
1651698390000|2022-05-04 21:06:30|119.86|117.06|119.86|117.06|119.94|117.14|119.86|117.06|0
1651698400000|2022-05-04 21:06:40|119.88|117.08|119.86|117.06|119.88|117.08|119.86|117.06|0
1651698420000|2022-05-04 21:07:00|119.72|116.92|119.7|116.9|119.72|116.92|119.7|116.9|0
1651698430000|2022-05-04 21:07:10|119.69|116.89|119.6|116.8|119.69|116.89|119.6|116.8|0
1651698460000|2022-05-04 21:07:40|119.62|116.82|119.62|116.82|119.62|116.82|119.62|116.82|0
1651698470000|2022-05-04 21:07:50|119.56|116.76|119.62|116.82|119.62|116.82|119.56|116.76|0
1651698490000|2022-05-04 21:08:10|119.78|116.98|119.79|116.99|119.79|116.99|119.78|116.98|0
1651698510000|2022-05-04 21:08:30|119.83|117.03|119.78|116.98|119.83|117.03|119.78|116.98|0
1651698570000|2022-05-04 21:09:30|119.86|117.06|119.86|117.06|119.86|117.06|119.86|117.06|0
1651698580000|2022-05-04 21:09:40|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1651698620000|2022-05-04 21:10:20|119.83|117.03|119.83|117.03|119.83|117.03|119.83|117.03|0
1651698640000|2022-05-04 21:10:40|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1651698650000|2022-05-04 21:10:50|119.81|117.01|119.81|117.01|119.81|117.01|119.81|117.01|0
1651698660000|2022-05-04 21:11:00|119.76|116.96|119.74|116.94|119.76|116.96|119.74|116.94|0
1651698670000|2022-05-04 21:11:10|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1651698690000|2022-05-04 21:11:30|119.73|116.93|119.73|116.93|119.73|116.93|119.73|116.93|0
1651698710000|2022-05-04 21:11:50|119.66|116.86|119.65|116.85|119.71|116.91|119.65|116.85|0
1651698720000|2022-05-04 21:12:00|119.68|116.88|119.73|116.93|119.73|116.93|119.68|116.88|0
1651698730000|2022-05-04 21:12:10|119.65|116.85|119.68|116.88|119.68|116.88|119.65|116.85|0
1651698740000|2022-05-04 21:12:20|119.71|116.91|119.71|116.91|119.71|116.91|119.71|116.91|0
1651698790000|2022-05-04 21:13:10|119.73|116.93|119.73|116.93|119.73|116.93|119.73|116.93|0
1651698840000|2022-05-04 21:14:00|119.68|116.88|119.63|116.83|119.68|116.88|119.63|116.83|0
1651698850000|2022-05-04 21:14:10|119.64|116.84|119.68|116.88|119.68|116.88|119.64|116.84|0
1651698870000|2022-05-04 21:14:30|119.66|116.86|119.66|116.86|119.66|116.86|119.66|116.86|0
1651698910000|2022-05-04 21:15:10|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1651698920000|2022-05-04 21:15:20|119.66|116.86|119.66|116.86|119.66|116.86|119.66|116.86|0
1651698960000|2022-05-04 21:16:00|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1651699000000|2022-05-04 21:16:40|119.58|116.78|119.53|116.73|119.58|116.78|119.53|116.73|0
1651699010000|2022-05-04 21:16:50|119.45|116.65|119.43|116.63|119.45|116.65|119.43|116.63|0
1651699030000|2022-05-04 21:17:10|119.42|116.62|119.43|116.63|119.43|116.63|119.42|116.62|0
1651699040000|2022-05-04 21:17:20|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699050000|2022-05-04 21:17:30|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651699060000|2022-05-04 21:17:40|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699070000|2022-05-04 21:17:50|119.43|116.63|119.43|116.63|119.43|116.63|119.43|116.63|0
1651699080000|2022-05-04 21:18:00|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651699090000|2022-05-04 21:18:10|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1651699120000|2022-05-04 21:18:40|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699130000|2022-05-04 21:18:50|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1651699140000|2022-05-04 21:19:00|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699150000|2022-05-04 21:19:10|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1651699160000|2022-05-04 21:19:20|119.41|116.61|119.43|116.63|119.43|116.63|119.41|116.61|0
1651699170000|2022-05-04 21:19:30|119.37|116.57|119.36|116.56|119.37|116.57|119.36|116.56|0
1651699180000|2022-05-04 21:19:40|119.38|116.58|119.35|116.55|119.38|116.58|119.35|116.55|0
1651699190000|2022-05-04 21:19:50|119.38|116.58|119.38|116.58|119.38|116.58|119.38|116.58|0
1651699200000|2022-05-04 21:20:00|119.32|116.52|119.33|116.53|119.33|116.53|119.32|116.52|0
1651699210000|2022-05-04 21:20:10|119.4|116.6|119.33|116.53|119.4|116.6|119.33|116.53|0
1651699220000|2022-05-04 21:20:20|119.32|116.52|119.43|116.63|119.43|116.63|119.32|116.52|0
1651699230000|2022-05-04 21:20:30|119.48|116.68|119.43|116.63|119.48|116.68|119.43|116.63|0
1651699250000|2022-05-04 21:20:50|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1651699270000|2022-05-04 21:21:10|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651699300000|2022-05-04 21:21:40|119.49|116.69|119.49|116.69|119.49|116.69|119.49|116.69|0
1651699310000|2022-05-04 21:21:50|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1651699320000|2022-05-04 21:22:00|119.45|116.65|119.48|116.68|119.48|116.68|119.45|116.65|0
1651699330000|2022-05-04 21:22:10|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699360000|2022-05-04 21:22:40|119.44|116.64|119.44|116.64|119.44|116.64|119.44|116.64|0
1651699370000|2022-05-04 21:22:50|119.46|116.66|119.44|116.64|119.46|116.66|119.44|116.64|0
1651699380000|2022-05-04 21:23:00|119.38|116.58|119.44|116.64|119.44|116.64|119.38|116.58|0
1651699390000|2022-05-04 21:23:10|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1651699400000|2022-05-04 21:23:20|119.49|116.69|119.49|116.69|119.49|116.69|119.44|116.64|0
1651699410000|2022-05-04 21:23:30|119.51|116.71|119.57|116.77|119.57|116.77|119.46|116.66|0
1651699430000|2022-05-04 21:23:50|119.58|116.78|119.58|116.78|119.58|116.78|119.58|116.78|0
1651699460000|2022-05-04 21:24:20|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1651699500000|2022-05-04 21:25:00|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1651699510000|2022-05-04 21:25:10|119.55|116.75|119.55|116.75|119.55|116.75|119.55|116.75|0
1651699520000|2022-05-04 21:25:20|119.41|116.61|119.46|116.66|119.54|116.74|119.41|116.61|0
1651699540000|2022-05-04 21:25:40|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699550000|2022-05-04 21:25:50|119.67|116.87|119.67|116.87|119.67|116.87|119.67|116.87|0
1651699560000|2022-05-04 21:26:00|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1651699570000|2022-05-04 21:26:10|119.49|116.69|119.49|116.69|119.49|116.69|119.49|116.69|0
1651699580000|2022-05-04 21:26:20|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1651699590000|2022-05-04 21:26:30|119.5|116.7|119.5|116.7|119.5|116.7|119.5|116.7|0
1651699600000|2022-05-04 21:26:40|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699610000|2022-05-04 21:26:50|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1651699650000|2022-05-04 21:27:30|119.5|116.7|119.5|116.7|119.5|116.7|119.5|116.7|0
1651699680000|2022-05-04 21:28:00|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651699710000|2022-05-04 21:28:30|119.44|116.64|119.44|116.64|119.44|116.64|119.44|116.64|0
1651699720000|2022-05-04 21:28:40|119.37|116.57|119.37|116.57|119.37|116.57|119.37|116.57|0
1651699730000|2022-05-04 21:28:50|119.32|116.52|119.32|116.52|119.32|116.52|119.32|116.52|0
1651699740000|2022-05-04 21:29:00|119.34|116.54|119.34|116.54|119.37|116.57|119.32|116.52|0
1651699760000|2022-05-04 21:29:20|119.31|116.51|119.31|116.51|119.31|116.51|119.31|116.51|0
1651699770000|2022-05-04 21:29:30|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651699780000|2022-05-04 21:29:40|119.31|116.51|119.31|116.51|119.31|116.51|119.31|116.51|0
1651699810000|2022-05-04 21:30:10|119.24|116.44|119.24|116.44|119.24|116.44|119.24|116.44|0
1651699820000|2022-05-04 21:30:20|119.21|116.41|119.21|116.41|119.21|116.41|119.21|116.41|0
1651699860000|2022-05-04 21:31:00|119.23|116.43|119.23|116.43|119.23|116.43|119.23|116.43|0
1651699880000|2022-05-04 21:31:20|119.21|116.41|119.18|116.38|119.21|116.41|119.18|116.38|0
1651699890000|2022-05-04 21:31:30|119.16|116.36|119.16|116.36|119.16|116.36|119.16|116.36|0
1651699930000|2022-05-04 21:32:10|119.1|116.3|119.1|116.3|119.1|116.3|119.1|116.3|0
1651699940000|2022-05-04 21:32:20|119.08|116.28|119.1|116.3|119.1|116.3|119.08|116.28|0
1651699990000|2022-05-04 21:33:10|119.11|116.31|119.1|116.3|119.11|116.31|119.1|116.3|0
1651700060000|2022-05-04 21:34:20|119.08|116.28|119.08|116.28|119.08|116.28|119.08|116.28|0
1651700080000|2022-05-04 21:34:40|119.1|116.3|119.1|116.3|119.1|116.3|119.1|116.3|0
1651700090000|2022-05-04 21:34:50|119.16|116.36|119.16|116.36|119.16|116.36|119.16|116.36|0
1651700110000|2022-05-04 21:35:10|119.19|116.39|119.19|116.39|119.19|116.39|119.19|116.39|0
1651700130000|2022-05-04 21:35:30|119.21|116.41|119.21|116.41|119.21|116.41|119.21|116.41|0
1651700140000|2022-05-04 21:35:40|119.22|116.42|119.22|116.42|119.22|116.42|119.22|116.42|0
1651700160000|2022-05-04 21:36:00|119.19|116.39|119.19|116.39|119.19|116.39|119.19|116.39|0
1651700520000|2022-05-04 21:42:00|119.21|116.41|119.21|116.41|119.21|116.41|119.21|116.41|0
1651700530000|2022-05-04 21:42:10|119.34|116.54|119.34|116.54|119.34|116.54|119.34|116.54|0
1651700550000|2022-05-04 21:42:30|119.38|116.58|119.38|116.58|119.38|116.58|119.38|116.58|0
1651700570000|2022-05-04 21:42:50|119.34|116.54|119.31|116.51|119.34|116.54|119.31|116.51|0
1651700590000|2022-05-04 21:43:10|119.34|116.54|119.48|116.68|119.48|116.68|119.34|116.54|0
1651700600000|2022-05-04 21:43:20|119.34|116.54|119.39|116.59|119.39|116.59|119.31|116.51|0
1651700610000|2022-05-04 21:43:30|119.47|116.67|119.42|116.62|119.47|116.67|119.42|116.62|0
1651700620000|2022-05-04 21:43:40|119.47|116.67|119.42|116.62|119.47|116.67|119.42|116.62|0
1651700630000|2022-05-04 21:43:50|119.37|116.57|119.45|116.65|119.45|116.65|119.37|116.57|0
1651700650000|2022-05-04 21:44:10|119.43|116.63|119.48|116.68|119.48|116.68|119.43|116.63|0
1651700660000|2022-05-04 21:44:20|119.55|116.75|119.53|116.73|119.55|116.75|119.53|116.73|0
1651700680000|2022-05-04 21:44:40|119.55|116.75|119.55|116.75|119.55|116.75|119.55|116.75|0
1651700700000|2022-05-04 21:45:00|119.53|116.73|119.53|116.73|119.53|116.73|119.53|116.73|0
1651700710000|2022-05-04 21:45:10|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651700720000|2022-05-04 21:45:20|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1651700780000|2022-05-04 21:46:20|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651700790000|2022-05-04 21:46:30|119.5|116.7|119.45|116.65|119.5|116.7|119.45|116.65|0
1651700800000|2022-05-04 21:46:40|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651700830000|2022-05-04 21:47:10|119.38|116.58|119.38|116.58|119.38|116.58|119.38|116.58|0
1651700840000|2022-05-04 21:47:20|119.32|116.52|119.29|116.49|119.32|116.52|119.29|116.49|0
1651700850000|2022-05-04 21:47:30|119.32|116.52|119.32|116.52|119.32|116.52|119.32|116.52|0
1651700870000|2022-05-04 21:47:50|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1651700880000|2022-05-04 21:48:00|119.32|116.52|119.29|116.49|119.32|116.52|119.29|116.49|0
1651700920000|2022-05-04 21:48:40|119.38|116.58|119.37|116.57|119.38|116.58|119.37|116.57|0
1651700940000|2022-05-04 21:49:00|119.32|116.52|119.32|116.52|119.32|116.52|119.32|116.52|0
1651700960000|2022-05-04 21:49:20|119.38|116.58|119.38|116.58|119.38|116.58|119.38|116.58|0
1651701020000|2022-05-04 21:50:20|119.35|116.55|119.35|116.55|119.35|116.55|119.35|116.55|0
1651701030000|2022-05-04 21:50:30|119.3|116.5|119.3|116.5|119.3|116.5|119.3|116.5|0
1651701050000|2022-05-04 21:50:50|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1651701060000|2022-05-04 21:51:00|119.38|116.58|119.38|116.58|119.38|116.58|119.38|116.58|0
1651701070000|2022-05-04 21:51:10|119.35|116.55|119.41|116.61|119.41|116.61|119.35|116.55|0
1651701080000|2022-05-04 21:51:20|119.44|116.64|119.44|116.64|119.44|116.64|119.44|116.64|0
1651701090000|2022-05-04 21:51:30|119.38|116.58|119.44|116.64|119.44|116.64|119.38|116.58|0
1651701340000|2022-05-04 21:55:40|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1651701350000|2022-05-04 21:55:50|119.42|116.62|119.44|116.64|119.44|116.64|119.42|116.62|0
1651701360000|2022-05-04 21:56:00|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1651701370000|2022-05-04 21:56:10|119.42|116.62|119.47|116.67|119.47|116.67|119.42|116.62|0
1651701390000|2022-05-04 21:56:30|119.51|116.71|119.49|116.69|119.51|116.71|119.49|116.69|0
1651701400000|2022-05-04 21:56:40|119.5|116.7|119.5|116.7|119.5|116.7|119.5|116.7|0
1651701420000|2022-05-04 21:57:00|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1651701440000|2022-05-04 21:57:20|119.53|116.73|119.55|116.75|119.55|116.75|119.53|116.73|0
1651701450000|2022-05-04 21:57:30|119.53|116.73|119.57|116.77|119.57|116.77|119.53|116.73|0
1651701460000|2022-05-04 21:57:40|119.53|116.73|119.58|116.78|119.58|116.78|119.53|116.73|0
1651701470000|2022-05-04 21:57:50|119.61|116.81|119.61|116.81|119.61|116.81|119.61|116.81|0
1651701490000|2022-05-04 21:58:10|119.45|116.65|119.45|116.65|119.45|116.65|119.45|116.65|0
1651701500000|2022-05-04 21:58:20|119.53|116.73|119.45|116.65|119.53|116.73|119.45|116.65|0
1651701520000|2022-05-04 21:58:40|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1651701530000|2022-05-04 21:58:50|119.52|116.72|119.5|116.7|119.52|116.72|119.5|116.7|0
1651701540000|2022-05-04 21:59:00|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1651701550000|2022-05-04 21:59:10|119.5|116.7|119.44|116.64|119.5|116.7|119.41|116.61|0
1651701590000|2022-05-04 21:59:50|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651701600000|2022-05-04 22:00:00|119.06|116.26|118.84|116.04|119.06|116.26|118.62|115.82|0
1651701610000|2022-05-04 22:00:10|119.06|116.26|119.5|116.7|119.5|116.7|119.06|116.26|0
1651701620000|2022-05-04 22:00:20|119.44|116.64|119.77|116.97|119.77|116.97|119.44|116.64|0
1651701630000|2022-05-04 22:00:30|119.83|117.03|119.55|116.75|119.83|117.03|119.55|116.75|0
1651701640000|2022-05-04 22:00:40|119.44|116.64|119.61|116.81|119.61|116.81|119.44|116.64|0
1651701650000|2022-05-04 22:00:50|119.55|116.75|119.39|116.59|119.55|116.75|119.39|116.59|0
1651701660000|2022-05-04 22:01:00|119.44|116.64|119.55|116.75|119.55|116.75|119.44|116.64|0
1651701670000|2022-05-04 22:01:10|119.44|116.64|119.55|116.75|119.55|116.75|119.44|116.64|0
1651701680000|2022-05-04 22:01:20|119.44|116.64|119.39|116.59|119.44|116.64|119.33|116.53|0
1651701690000|2022-05-04 22:01:30|119.55|116.75|119.44|116.64|119.55|116.75|119.44|116.64|0
1651701700000|2022-05-04 22:01:40|119.55|116.75|119.33|116.53|119.55|116.75|119.33|116.53|0
1651701710000|2022-05-04 22:01:50|119.39|116.59|119.33|116.53|119.39|116.59|119.33|116.53|0
1651701720000|2022-05-04 22:02:00|119.44|116.64|119.38|116.58|119.44|116.64|119.33|116.53|0
1651701730000|2022-05-04 22:02:10|119.33|116.53|119.33|116.53|119.38|116.58|119.33|116.53|0
1651701740000|2022-05-04 22:02:20|119.38|116.58|119.44|116.64|119.44|116.64|119.33|116.53|0
1651701750000|2022-05-04 22:02:30|119.38|116.58|119.27|116.47|119.38|116.58|119.22|116.42|0
1651701760000|2022-05-04 22:02:40|119.38|116.58|119.11|116.31|119.38|116.58|119.11|116.31|0
1651701770000|2022-05-04 22:02:50|119.27|116.47|119.11|116.31|119.27|116.47|119.06|116.26|0
1651701780000|2022-05-04 22:03:00|119.22|116.42|119.16|116.36|119.22|116.42|119.05|116.25|0
1651701790000|2022-05-04 22:03:10|119.22|116.42|119.22|116.42|119.22|116.42|119.11|116.31|0
1651701800000|2022-05-04 22:03:20|119.05|116.25|119|116.2|119.05|116.25|119|116.2|0
1651701810000|2022-05-04 22:03:30|118.84|116.04|118.78|115.98|118.84|116.04|118.78|115.98|0
1651701820000|2022-05-04 22:03:40|119.22|116.42|119.22|116.42|119.22|116.42|119.22|116.42|0
1651701830000|2022-05-04 22:03:50|119.11|116.31|119.05|116.25|119.11|116.31|118.89|116.09|0
1651701840000|2022-05-04 22:04:00|118.89|116.09|118.78|115.98|118.89|116.09|118.78|115.98|0
1651701850000|2022-05-04 22:04:10|118.73|115.93|118.67|115.87|118.73|115.93|118.67|115.87|0
1651701860000|2022-05-04 22:04:20|118.56|115.76|118.67|115.87|118.73|115.93|118.56|115.76|0
1651701870000|2022-05-04 22:04:30|118.73|115.93|118.72|115.92|118.73|115.93|118.72|115.92|0
1651701880000|2022-05-04 22:04:40|118.67|115.87|118.67|115.87|118.72|115.92|118.67|115.87|0
1651701890000|2022-05-04 22:04:50|118.72|115.92|118.72|115.92|118.72|115.92|118.67|115.87|0
1651701900000|2022-05-04 22:05:00|118.56|115.76|118.62|115.82|118.62|115.82|118.56|115.76|0
1651701910000|2022-05-04 22:05:10|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1651701920000|2022-05-04 22:05:20|118.67|115.87|118.78|115.98|118.78|115.98|118.67|115.87|0
1651701930000|2022-05-04 22:05:30|118.89|116.09|118.94|116.14|118.94|116.14|118.89|116.09|0
1651701940000|2022-05-04 22:05:40|119|116.2|119|116.2|119.05|116.25|119|116.2|0
1651701950000|2022-05-04 22:05:50|118.99|116.19|118.99|116.19|119.1|116.3|118.99|116.19|0
1651701960000|2022-05-04 22:06:00|119.05|116.25|118.99|116.19|119.16|116.36|118.99|116.19|0
1651701970000|2022-05-04 22:06:10|119.05|116.25|119.05|116.25|119.05|116.25|118.99|116.19|0
1651701980000|2022-05-04 22:06:20|118.99|116.19|119.05|116.25|119.1|116.3|118.94|116.14|0
1651701990000|2022-05-04 22:06:30|118.99|116.19|118.88|116.08|118.99|116.19|118.88|116.08|0
1651702000000|2022-05-04 22:06:40|118.94|116.14|118.94|116.14|118.99|116.19|118.94|116.14|0
1651702010000|2022-05-04 22:06:50|118.99|116.19|118.94|116.14|118.99|116.19|118.94|116.14|0
1651702020000|2022-05-04 22:07:00|118.99|116.19|118.88|116.08|118.99|116.19|118.88|116.08|0
1651702030000|2022-05-04 22:07:10|118.94|116.14|118.88|116.08|118.94|116.14|118.88|116.08|0
1651702050000|2022-05-04 22:07:30|118.94|116.14|118.94|116.14|118.94|116.14|118.94|116.14|0
1651702060000|2022-05-04 22:07:40|118.99|116.19|118.88|116.08|118.99|116.19|118.88|116.08|0
1651702080000|2022-05-04 22:08:00|118.83|116.03|118.77|115.97|118.83|116.03|118.77|115.97|0
1651702090000|2022-05-04 22:08:10|118.83|116.03|118.83|116.03|118.83|116.03|118.83|116.03|0
1651702100000|2022-05-04 22:08:20|118.88|116.08|119.1|116.3|119.1|116.3|118.88|116.08|0
1651702110000|2022-05-04 22:08:30|119.05|116.25|118.88|116.08|119.05|116.25|118.88|116.08|0
1651702150000|2022-05-04 22:09:10|118.77|115.97|118.77|115.97|118.77|115.97|118.77|115.97|0
1651702160000|2022-05-04 22:09:20|118.66|115.86|118.66|115.86|118.66|115.86|118.66|115.86|0
1651702170000|2022-05-04 22:09:30|118.77|115.97|118.77|115.97|118.77|115.97|118.77|115.97|0
1651702180000|2022-05-04 22:09:40|119.1|116.3|118.99|116.19|119.1|116.3|118.99|116.19|0
1651702190000|2022-05-04 22:09:50|118.88|116.08|118.77|115.97|118.88|116.08|118.77|115.97|0
1651702200000|2022-05-04 22:10:00|118.88|116.08|118.72|115.92|118.88|116.08|118.72|115.92|0
1651702210000|2022-05-04 22:10:10|118.66|115.86|118.77|115.97|118.77|115.97|118.66|115.86|0
1651702220000|2022-05-04 22:10:20|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1651702240000|2022-05-04 22:10:40|119.05|116.25|119.05|116.25|119.05|116.25|119.05|116.25|0
1651702250000|2022-05-04 22:10:50|118.77|115.97|118.77|115.97|118.77|115.97|118.66|115.86|0
1651702260000|2022-05-04 22:11:00|118.66|115.86|118.66|115.86|118.66|115.86|118.66|115.86|0
1651702280000|2022-05-04 22:11:20|118.55|115.75|118.55|115.75|118.55|115.75|118.55|115.75|0
1651702290000|2022-05-04 22:11:30|118.61|115.81|118.55|115.75|118.61|115.81|118.55|115.75|0
1651702300000|2022-05-04 22:11:40|118.61|115.81|118.66|115.86|118.66|115.86|118.61|115.81|0
1651702320000|2022-05-04 22:12:00|118.72|115.92|118.66|115.86|118.72|115.92|118.66|115.86|0
1651702370000|2022-05-04 22:12:50|118.61|115.81|118.55|115.75|118.61|115.81|118.55|115.75|0
1651702380000|2022-05-04 22:13:00|118.44|115.64|118.44|115.64|118.44|115.64|118.44|115.64|0
1651702390000|2022-05-04 22:13:10|118.39|115.59|118.22|115.42|118.39|115.59|118.22|115.42|0
1651702400000|2022-05-04 22:13:20|118.33|115.53|118.22|115.42|118.33|115.53|118.22|115.42|0
1651702420000|2022-05-04 22:13:40|118.28|115.48|118.22|115.42|118.28|115.48|118.22|115.42|0
1651702430000|2022-05-04 22:13:50|118.28|115.48|118.22|115.42|118.28|115.48|118.22|115.42|0
1651702440000|2022-05-04 22:14:00|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1651702450000|2022-05-04 22:14:10|118.11|115.31|118.11|115.31|118.17|115.37|118.11|115.31|0
1651702460000|2022-05-04 22:14:20|118.17|115.37|118.11|115.31|118.17|115.37|118.11|115.31|0
1651702470000|2022-05-04 22:14:30|118.06|115.26|118|115.2|118.06|115.26|118|115.2|0
1651702480000|2022-05-04 22:14:40|117.95|115.15|117.68|114.88|117.95|115.15|117.68|114.88|0
1651702490000|2022-05-04 22:14:50|117.73|114.93|117.78|114.98|117.78|114.98|117.73|114.93|0
1651702500000|2022-05-04 22:15:00|117.89|115.09|117.73|114.93|117.95|115.15|117.73|114.93|0
1651702510000|2022-05-04 22:15:10|117.78|114.98|117.78|114.98|117.78|114.98|117.68|114.88|0
1651702520000|2022-05-04 22:15:20|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651702530000|2022-05-04 22:15:30|117.84|115.04|117.78|114.98|117.84|115.04|117.78|114.98|0
1651702540000|2022-05-04 22:15:40|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651702550000|2022-05-04 22:15:50|117.78|114.98|117.68|114.88|117.78|114.98|117.62|114.82|0
1651702560000|2022-05-04 22:16:00|117.57|114.77|117.46|114.66|117.57|114.77|117.46|114.66|0
1651702580000|2022-05-04 22:16:20|117.57|114.77|117.57|114.77|117.57|114.77|117.57|114.77|0
1651702590000|2022-05-04 22:16:30|117.67|114.87|117.67|114.87|117.67|114.87|117.67|114.87|0
1651702610000|2022-05-04 22:16:50|117.57|114.77|117.57|114.77|117.57|114.77|117.57|114.77|0
1651702620000|2022-05-04 22:17:00|117.35|114.55|117.57|114.77|117.57|114.77|117.35|114.55|0
1651702630000|2022-05-04 22:17:10|117.46|114.66|117.51|114.71|117.51|114.71|117.46|114.66|0
1651702640000|2022-05-04 22:17:20|117.46|114.66|117.46|114.66|117.56|114.76|117.46|114.66|0
1651702660000|2022-05-04 22:17:40|117.56|114.76|117.46|114.66|117.56|114.76|117.46|114.66|0
1651702670000|2022-05-04 22:17:50|117.51|114.71|117.46|114.66|117.51|114.71|117.46|114.66|0
1651702680000|2022-05-04 22:18:00|117.51|114.71|117.46|114.66|117.56|114.76|117.46|114.66|0
1651702690000|2022-05-04 22:18:10|117.51|114.71|117.35|114.55|117.51|114.71|117.35|114.55|0
1651702700000|2022-05-04 22:18:20|117.46|114.66|117.46|114.66|117.46|114.66|117.46|114.66|0
1651702710000|2022-05-04 22:18:30|117.35|114.55|117.35|114.55|117.35|114.55|117.35|114.55|0
1651702730000|2022-05-04 22:18:50|117.24|114.44|117.29|114.49|117.29|114.49|117.24|114.44|0
1651702740000|2022-05-04 22:19:00|117.24|114.44|117.24|114.44|117.24|114.44|117.24|114.44|0
1651702760000|2022-05-04 22:19:20|117.13|114.33|117.13|114.33|117.13|114.33|117.13|114.33|0
1651702770000|2022-05-04 22:19:30|117.02|114.22|117.13|114.33|117.13|114.33|117.02|114.22|0
1651702780000|2022-05-04 22:19:40|117.08|114.28|117.02|114.22|117.13|114.33|117.02|114.22|0
1651702790000|2022-05-04 22:19:50|117.08|114.28|117.02|114.22|117.08|114.28|117.02|114.22|0
1651702800000|2022-05-04 22:20:00|116.91|114.11|116.91|114.11|117.02|114.22|116.91|114.11|0
1651702810000|2022-05-04 22:20:10|116.97|114.17|116.91|114.11|116.97|114.17|116.91|114.11|0
1651702820000|2022-05-04 22:20:20|117.02|114.22|117.08|114.28|117.08|114.28|117.02|114.22|0
1651702830000|2022-05-04 22:20:30|117.02|114.22|116.86|114.06|117.02|114.22|116.86|114.06|0
1651702840000|2022-05-04 22:20:40|116.8|114|116.8|114|116.8|114|116.8|114|0
1651702850000|2022-05-04 22:20:50|116.75|113.95|116.69|113.89|116.75|113.95|116.69|113.89|0
1651702860000|2022-05-04 22:21:00|116.8|114|116.8|114|116.8|114|116.8|114|0
1651702870000|2022-05-04 22:21:10|116.75|113.95|116.8|114|116.8|114|116.69|113.89|0
1651702880000|2022-05-04 22:21:20|116.75|113.95|116.69|113.89|116.75|113.95|116.69|113.89|0
1651702900000|2022-05-04 22:21:40|116.64|113.84|116.48|113.68|116.64|113.84|116.48|113.68|0
1651702930000|2022-05-04 22:22:10|116.53|113.73|116.59|113.79|116.59|113.79|116.53|113.73|0
1651702940000|2022-05-04 22:22:20|116.48|113.68|116.48|113.68|116.53|113.73|116.48|113.68|0
1651702960000|2022-05-04 22:22:40|116.43|113.63|116.37|113.57|116.48|113.68|116.37|113.57|0
1651702980000|2022-05-04 22:23:00|116.26|113.46|116.48|113.68|116.48|113.68|116.26|113.46|0
1651703000000|2022-05-04 22:23:20|116.53|113.73|116.58|113.78|116.58|113.78|116.53|113.73|0
1651703010000|2022-05-04 22:23:30|116.69|113.89|116.58|113.78|116.69|113.89|116.58|113.78|0
1651703020000|2022-05-04 22:23:40|116.69|113.89|116.69|113.89|116.69|113.89|116.69|113.89|0
1651703030000|2022-05-04 22:23:50|116.58|113.78|116.64|113.84|116.64|113.84|116.58|113.78|0
1651703040000|2022-05-04 22:24:00|116.58|113.78|116.53|113.73|116.64|113.84|116.53|113.73|0
1651703050000|2022-05-04 22:24:10|116.48|113.68|116.48|113.68|116.53|113.73|116.48|113.68|0
1651703060000|2022-05-04 22:24:20|116.53|113.73|116.47|113.67|116.53|113.73|116.47|113.67|0
1651703070000|2022-05-04 22:24:30|116.53|113.73|116.64|113.84|116.64|113.84|116.53|113.73|0
1651703080000|2022-05-04 22:24:40|116.58|113.78|116.69|113.89|116.69|113.89|116.58|113.78|0
1651703090000|2022-05-04 22:24:50|116.8|114|116.85|114.05|116.85|114.05|116.8|114|0
1651703100000|2022-05-04 22:25:00|116.96|114.16|116.8|114|116.96|114.16|116.8|114|0
1651703120000|2022-05-04 22:25:20|116.85|114.05|116.91|114.11|116.91|114.11|116.85|114.05|0
1651703130000|2022-05-04 22:25:30|116.85|114.05|116.96|114.16|116.96|114.16|116.85|114.05|0
1651703140000|2022-05-04 22:25:40|117.12|114.32|117.12|114.32|117.18|114.38|117.12|114.32|0
1651703160000|2022-05-04 22:26:00|117.18|114.38|117.12|114.32|117.23|114.43|117.12|114.32|0
1651703170000|2022-05-04 22:26:10|117.01|114.21|117.01|114.21|117.01|114.21|116.96|114.16|0
1651703180000|2022-05-04 22:26:20|117.07|114.27|117.12|114.32|117.12|114.32|117.01|114.21|0
1651703190000|2022-05-04 22:26:30|117.18|114.38|117.34|114.54|117.39|114.59|117.18|114.38|0
1651703200000|2022-05-04 22:26:40|117.23|114.43|117.23|114.43|117.23|114.43|117.23|114.43|0
1651703220000|2022-05-04 22:27:00|117.12|114.32|117.12|114.32|117.12|114.32|117.12|114.32|0
1651703230000|2022-05-04 22:27:10|117.01|114.21|117.01|114.21|117.01|114.21|117.01|114.21|0
1651703250000|2022-05-04 22:27:30|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1651703260000|2022-05-04 22:27:40|116.8|114|116.9|114.1|116.9|114.1|116.8|114|0
1651703270000|2022-05-04 22:27:50|117.01|114.21|117.01|114.21|117.01|114.21|117.01|114.21|0
1651703280000|2022-05-04 22:28:00|117.12|114.32|117.12|114.32|117.12|114.32|117.12|114.32|0
1651703310000|2022-05-04 22:28:30|117.07|114.27|117.07|114.27|117.12|114.32|117.07|114.27|0
1651703320000|2022-05-04 22:28:40|117.23|114.43|117.23|114.43|117.23|114.43|117.23|114.43|0
1651703330000|2022-05-04 22:28:50|117.34|114.54|117.23|114.43|117.34|114.54|117.23|114.43|0
1651703380000|2022-05-04 22:29:40|117.33|114.53|117.33|114.53|117.33|114.53|117.33|114.53|0
1651703390000|2022-05-04 22:29:50|117.23|114.43|117.23|114.43|117.23|114.43|117.23|114.43|0
1651703400000|2022-05-04 22:30:00|117.12|114.32|117.17|114.37|117.17|114.37|117.12|114.32|0
1651703410000|2022-05-04 22:30:10|117.12|114.32|117.23|114.43|117.23|114.43|117.12|114.32|0
1651703420000|2022-05-04 22:30:20|117.44|114.64|117.55|114.75|117.55|114.75|117.44|114.64|0
1651703430000|2022-05-04 22:30:30|117.66|114.86|117.88|115.08|117.88|115.08|117.66|114.86|0
1651703440000|2022-05-04 22:30:40|117.99|115.19|117.72|114.92|117.99|115.19|117.72|114.92|0
1651703450000|2022-05-04 22:30:50|117.66|114.86|117.66|114.86|117.77|114.97|117.66|114.86|0
1651703460000|2022-05-04 22:31:00|117.77|114.97|117.77|114.97|117.88|115.08|117.77|114.97|0
1651703470000|2022-05-04 22:31:10|117.88|115.08|117.88|115.08|117.88|115.08|117.88|115.08|0
1651703480000|2022-05-04 22:31:20|117.98|115.18|117.98|115.18|117.98|115.18|117.98|115.18|0
1651703490000|2022-05-04 22:31:30|117.88|115.08|117.88|115.08|117.88|115.08|117.88|115.08|0
1651703500000|2022-05-04 22:31:40|117.93|115.13|117.98|115.18|117.98|115.18|117.93|115.13|0
1651703510000|2022-05-04 22:31:50|117.88|115.08|117.77|114.97|117.88|115.08|117.77|114.97|0
1651703530000|2022-05-04 22:32:10|117.71|114.91|117.87|115.07|117.87|115.07|117.71|114.91|0
1651703560000|2022-05-04 22:32:40|117.98|115.18|117.98|115.18|117.98|115.18|117.98|115.18|0
1651703570000|2022-05-04 22:32:50|118.09|115.29|118.09|115.29|118.09|115.29|118.09|115.29|0
1651703590000|2022-05-04 22:33:10|117.98|115.18|117.98|115.18|118.04|115.24|117.98|115.18|0
1651703600000|2022-05-04 22:33:20|118.09|115.29|118.2|115.4|118.2|115.4|118.09|115.29|0
1651703610000|2022-05-04 22:33:30|118.09|115.29|118.31|115.51|118.31|115.51|118.09|115.29|0
1651703620000|2022-05-04 22:33:40|118.09|115.29|118.09|115.29|118.09|115.29|118.09|115.29|0
1651703650000|2022-05-04 22:34:10|118.15|115.35|118.2|115.4|118.2|115.4|118.15|115.35|0
1651703660000|2022-05-04 22:34:20|118.42|115.62|118.31|115.51|118.42|115.62|118.31|115.51|0
1651703670000|2022-05-04 22:34:30|118.42|115.62|118.53|115.73|118.53|115.73|118.42|115.62|0
1651703680000|2022-05-04 22:34:40|118.42|115.62|118.64|115.84|118.64|115.84|118.42|115.62|0
1651703690000|2022-05-04 22:34:50|118.53|115.73|118.42|115.62|118.53|115.73|118.42|115.62|0
1651703700000|2022-05-04 22:35:00|118.53|115.73|118.53|115.73|118.64|115.84|118.53|115.73|0
1651703710000|2022-05-04 22:35:10|118.58|115.78|118.63|115.83|118.63|115.83|118.53|115.73|0
1651703720000|2022-05-04 22:35:20|118.74|115.94|118.74|115.94|118.96|116.16|118.74|115.94|0
1651703730000|2022-05-04 22:35:30|118.63|115.83|118.74|115.94|118.74|115.94|118.53|115.73|0
1651703740000|2022-05-04 22:35:40|118.8|116|119.07|116.27|119.07|116.27|118.8|116|0
1651703750000|2022-05-04 22:35:50|119.13|116.33|119.18|116.38|119.18|116.38|119.07|116.27|0
1651703760000|2022-05-04 22:36:00|119.24|116.44|119.18|116.38|119.29|116.49|119.18|116.38|0
1651703770000|2022-05-04 22:36:10|119.07|116.27|119.07|116.27|119.07|116.27|119.07|116.27|0
1651703780000|2022-05-04 22:36:20|119.18|116.38|119.18|116.38|119.18|116.38|119.18|116.38|0
1651703790000|2022-05-04 22:36:30|119.07|116.27|119.07|116.27|119.18|116.38|119.07|116.27|0
1651703810000|2022-05-04 22:36:50|119.18|116.38|119.18|116.38|119.18|116.38|119.18|116.38|0
1651703820000|2022-05-04 22:37:00|119.07|116.27|119.07|116.27|119.07|116.27|119.07|116.27|0
1651703830000|2022-05-04 22:37:10|119.18|116.38|119.07|116.27|119.18|116.38|119.07|116.27|0
1651703840000|2022-05-04 22:37:20|119.18|116.38|119.07|116.27|119.18|116.38|119.07|116.27|0
1651703850000|2022-05-04 22:37:30|119.24|116.44|119.29|116.49|119.29|116.49|119.18|116.38|0
1651703890000|2022-05-04 22:38:10|119.18|116.38|119.29|116.49|119.29|116.49|119.18|116.38|0
1651703900000|2022-05-04 22:38:20|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1651703910000|2022-05-04 22:38:30|119.29|116.49|119.24|116.44|119.29|116.49|119.18|116.38|0
1651703920000|2022-05-04 22:38:40|119.29|116.49|119.62|116.82|119.73|116.93|119.29|116.49|0
1651703930000|2022-05-04 22:38:50|119.73|116.93|119.84|117.04|119.84|117.04|119.73|116.93|0
1651703940000|2022-05-04 22:39:00|119.73|116.93|119.73|116.93|119.73|116.93|119.73|116.93|0
1651703960000|2022-05-04 22:39:20|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1651703970000|2022-05-04 22:39:30|119.73|116.93|119.73|116.93|119.73|116.93|119.73|116.93|0
1651703980000|2022-05-04 22:39:40|119.67|116.87|119.62|116.82|119.67|116.87|119.62|116.82|0
1651703990000|2022-05-04 22:39:50|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1651704000000|2022-05-04 22:40:00|119.62|116.82|119.62|116.82|119.62|116.82|119.62|116.82|0
1651704020000|2022-05-04 22:40:20|119.73|116.93|119.73|116.93|119.73|116.93|119.73|116.93|0
1651704050000|2022-05-04 22:40:50|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1651704060000|2022-05-04 22:41:00|119.95|117.15|119.95|117.15|119.95|117.15|119.95|117.15|0
1651704070000|2022-05-04 22:41:10|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1651704080000|2022-05-04 22:41:20|119.83|117.03|119.83|117.03|119.83|117.03|119.83|117.03|0
1651704090000|2022-05-04 22:41:30|120.06|117.26|120.06|117.26|120.06|117.26|119.95|117.15|0
1651704100000|2022-05-04 22:41:40|119.94|117.14|120|117.2|120|117.2|119.94|117.14|0
1651704110000|2022-05-04 22:41:50|119.94|117.14|120.05|117.25|120.05|117.25|119.94|117.14|0
1651704120000|2022-05-04 22:42:00|120|117.2|120.28|117.48|120.28|117.48|120|117.2|0
1651704140000|2022-05-04 22:42:20|120.27|117.47|120.5|117.7|120.5|117.7|120.16|117.36|0
1651704150000|2022-05-04 22:42:30|120.61|117.81|120.27|117.47|120.61|117.81|120.27|117.47|0
1651704160000|2022-05-04 22:42:40|120.39|117.59|120.61|117.81|120.61|117.81|120.27|117.47|0
1651704180000|2022-05-04 22:43:00|120.72|117.92|120.61|117.81|120.72|117.92|120.61|117.81|0
1651704190000|2022-05-04 22:43:10|120.49|117.69|120.44|117.64|120.49|117.69|120.44|117.64|0
1651704200000|2022-05-04 22:43:20|120.38|117.58|120.38|117.58|120.49|117.69|120.38|117.58|0
1651704210000|2022-05-04 22:43:30|120.27|117.47|120.27|117.47|120.27|117.47|120.22|117.42|0
1651704220000|2022-05-04 22:43:40|120.38|117.58|120.27|117.47|120.38|117.58|120.27|117.47|0
1651704240000|2022-05-04 22:44:00|120.16|117.36|120.33|117.53|120.33|117.53|120.16|117.36|0
1651704250000|2022-05-04 22:44:10|120.27|117.47|120.27|117.47|120.27|117.47|120.27|117.47|0
1651704260000|2022-05-04 22:44:20|120.38|117.58|120.27|117.47|120.38|117.58|120.27|117.47|0
1651704270000|2022-05-04 22:44:30|120.38|117.58|120.38|117.58|120.38|117.58|120.38|117.58|0
1651704280000|2022-05-04 22:44:40|120.49|117.69|120.49|117.69|120.49|117.69|120.49|117.69|0
1651704300000|2022-05-04 22:45:00|120.38|117.58|120.27|117.47|120.38|117.58|120.27|117.47|0
1651704310000|2022-05-04 22:45:10|120.38|117.58|120.38|117.58|120.38|117.58|120.38|117.58|0
1651704320000|2022-05-04 22:45:20|120.49|117.69|120.49|117.69|120.49|117.69|120.49|117.69|0
1651704330000|2022-05-04 22:45:30|120.44|117.64|120.38|117.58|120.44|117.64|120.38|117.58|0
1651704350000|2022-05-04 22:45:50|120.33|117.53|120.27|117.47|120.33|117.53|120.27|117.47|0
1651704360000|2022-05-04 22:46:00|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651704390000|2022-05-04 22:46:30|120.05|117.25|120.05|117.25|120.05|117.25|120.05|117.25|0
1651704400000|2022-05-04 22:46:40|120.11|117.31|120.05|117.25|120.16|117.36|120.05|117.25|0
1651704410000|2022-05-04 22:46:50|120.16|117.36|120.27|117.47|120.27|117.47|120.16|117.36|0
1651704420000|2022-05-04 22:47:00|120.33|117.53|120.33|117.53|120.38|117.58|120.33|117.53|0
1651704430000|2022-05-04 22:47:10|120.38|117.58|120.27|117.47|120.38|117.58|120.27|117.47|0
1651704440000|2022-05-04 22:47:20|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651704450000|2022-05-04 22:47:30|120.05|117.25|120.05|117.25|120.05|117.25|120.05|117.25|0
1651704460000|2022-05-04 22:47:40|120.16|117.36|120.16|117.36|120.16|117.36|120.11|117.31|0
1651704470000|2022-05-04 22:47:50|120.27|117.47|120.27|117.47|120.27|117.47|120.27|117.47|0
1651704490000|2022-05-04 22:48:10|120.38|117.58|120.27|117.47|120.38|117.58|120.27|117.47|0
1651704500000|2022-05-04 22:48:20|120.38|117.58|120.38|117.58|120.38|117.58|120.38|117.58|0
1651704520000|2022-05-04 22:48:40|120.44|117.64|120.44|117.64|120.44|117.64|120.44|117.64|0
1651704530000|2022-05-04 22:48:50|120.38|117.58|120.38|117.58|120.38|117.58|120.38|117.58|0
1651704540000|2022-05-04 22:49:00|120.27|117.47|120.27|117.47|120.27|117.47|120.27|117.47|0
1651704560000|2022-05-04 22:49:20|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651704580000|2022-05-04 22:49:40|120.27|117.47|120.38|117.58|120.43|117.63|120.27|117.47|0
1651704600000|2022-05-04 22:50:00|120.27|117.47|120.21|117.41|120.27|117.47|120.21|117.41|0
1651704610000|2022-05-04 22:50:10|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651704630000|2022-05-04 22:50:30|120.05|117.25|120.05|117.25|120.05|117.25|120.05|117.25|0
1651704640000|2022-05-04 22:50:40|120.1|117.3|120.05|117.25|120.1|117.3|120.05|117.25|0
1651704650000|2022-05-04 22:50:50|119.99|117.19|119.93|117.13|119.99|117.19|119.93|117.13|0
1651704660000|2022-05-04 22:51:00|120.05|117.25|120.16|117.36|120.21|117.41|120.04|117.24|0
1651704670000|2022-05-04 22:51:10|120.15|117.35|120.1|117.3|120.15|117.35|120.1|117.3|0
1651704680000|2022-05-04 22:51:20|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651704720000|2022-05-04 22:52:00|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651704730000|2022-05-04 22:52:10|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651704750000|2022-05-04 22:52:30|119.99|117.19|119.99|117.19|119.99|117.19|119.99|117.19|0
1651704760000|2022-05-04 22:52:40|119.93|117.13|120.04|117.24|120.04|117.24|119.93|117.13|0
1651704790000|2022-05-04 22:53:10|119.93|117.13|120.04|117.24|120.04|117.24|119.93|117.13|0
1651704800000|2022-05-04 22:53:20|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651704810000|2022-05-04 22:53:30|119.99|117.19|120.15|117.35|120.15|117.35|119.93|117.13|0
1651704840000|2022-05-04 22:54:00|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1651704850000|2022-05-04 22:54:10|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651704870000|2022-05-04 22:54:30|120.21|117.41|120.26|117.46|120.26|117.46|120.21|117.41|0
1651704880000|2022-05-04 22:54:40|119.82|117.02|119.99|117.19|119.99|117.19|119.82|117.02|0
1651704890000|2022-05-04 22:54:50|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651704930000|2022-05-04 22:55:30|119.88|117.08|119.88|117.08|119.88|117.08|119.88|117.08|0
1651704940000|2022-05-04 22:55:40|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651704950000|2022-05-04 22:55:50|119.82|117.02|119.82|117.02|119.82|117.02|119.82|117.02|0
1651704960000|2022-05-04 22:56:00|119.71|116.91|119.71|116.91|119.71|116.91|119.71|116.91|0
1651704990000|2022-05-04 22:56:30|119.6|116.8|119.77|116.97|119.82|117.02|119.6|116.8|0
1651705000000|2022-05-04 22:56:40|119.82|117.02|119.82|117.02|119.82|117.02|119.71|116.91|0
1651705020000|2022-05-04 22:57:00|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651705030000|2022-05-04 22:57:10|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651705050000|2022-05-04 22:57:30|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651705060000|2022-05-04 22:57:40|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651705070000|2022-05-04 22:57:50|119.98|117.18|119.98|117.18|119.98|117.18|119.98|117.18|0
1651705080000|2022-05-04 22:58:00|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651705100000|2022-05-04 22:58:20|119.87|117.07|119.93|117.13|119.93|117.13|119.87|117.07|0
1651705120000|2022-05-04 22:58:40|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651705130000|2022-05-04 22:58:50|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651705140000|2022-05-04 22:59:00|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651705160000|2022-05-04 22:59:20|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651705190000|2022-05-04 22:59:50|120.26|117.46|120.15|117.35|120.26|117.46|120.15|117.35|0
1651705200000|2022-05-04 23:00:00|120.04|117.24|119.92|117.12|120.04|117.24|119.92|117.12|0
1651705210000|2022-05-04 23:00:10|120.03|117.23|120.03|117.23|120.03|117.23|120.03|117.23|0
1651705220000|2022-05-04 23:00:20|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651705230000|2022-05-04 23:00:30|120.14|117.34|120.14|117.34|120.14|117.34|120.14|117.34|0
1651705240000|2022-05-04 23:00:40|120.03|117.23|120.03|117.23|120.03|117.23|120.03|117.23|0
1651705250000|2022-05-04 23:00:50|119.92|117.12|119.92|117.12|119.92|117.12|119.92|117.12|0
1651705260000|2022-05-04 23:01:00|119.81|117.01|119.81|117.01|119.81|117.01|119.81|117.01|0
1651705280000|2022-05-04 23:01:20|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651705300000|2022-05-04 23:01:40|119.81|117.01|119.81|117.01|119.81|117.01|119.81|117.01|0
1651705360000|2022-05-04 23:02:40|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651705370000|2022-05-04 23:02:50|119.76|116.96|119.7|116.9|119.76|116.96|119.7|116.9|0
1651705400000|2022-05-04 23:03:20|119.81|117.01|119.81|117.01|119.81|117.01|119.81|117.01|0
1651705420000|2022-05-04 23:03:40|119.76|116.96|119.76|116.96|119.76|116.96|119.76|116.96|0
1651705430000|2022-05-04 23:03:50|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651705440000|2022-05-04 23:04:00|119.59|116.79|119.59|116.79|119.59|116.79|119.59|116.79|0
1651705450000|2022-05-04 23:04:10|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651705460000|2022-05-04 23:04:20|119.59|116.79|119.59|116.79|119.59|116.79|119.59|116.79|0
1651705480000|2022-05-04 23:04:40|119.48|116.68|119.81|117.01|119.81|117.01|119.43|116.63|0
1651705490000|2022-05-04 23:04:50|119.7|116.9|119.59|116.79|119.7|116.9|119.59|116.79|0
1651705520000|2022-05-04 23:05:20|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651705530000|2022-05-04 23:05:30|119.59|116.79|119.7|116.9|119.7|116.9|119.59|116.79|0
1651705540000|2022-05-04 23:05:40|119.59|116.79|119.59|116.79|119.59|116.79|119.59|116.79|0
1651705550000|2022-05-04 23:05:50|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651705570000|2022-05-04 23:06:10|119.59|116.79|119.54|116.74|119.59|116.79|119.54|116.74|0
1651705590000|2022-05-04 23:06:30|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651705680000|2022-05-04 23:08:00|119.42|116.62|119.37|116.57|119.42|116.62|119.37|116.57|0
1651705690000|2022-05-04 23:08:10|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651705700000|2022-05-04 23:08:20|119.37|116.57|119.42|116.62|119.48|116.68|119.37|116.57|0
1651705710000|2022-05-04 23:08:30|119.48|116.68|119.26|116.46|119.48|116.68|119.26|116.46|0
1651705730000|2022-05-04 23:08:50|119.15|116.35|119.15|116.35|119.15|116.35|119.15|116.35|0
1651705740000|2022-05-04 23:09:00|119.26|116.46|119.26|116.46|119.26|116.46|119.26|116.46|0
1651705750000|2022-05-04 23:09:10|119.37|116.57|119.37|116.57|119.37|116.57|119.37|116.57|0
1651705760000|2022-05-04 23:09:20|119.36|116.56|119.36|116.56|119.36|116.56|119.36|116.56|0
1651705780000|2022-05-04 23:09:40|119.26|116.46|119.36|116.56|119.36|116.56|119.25|116.45|0
1651705800000|2022-05-04 23:10:00|119.25|116.45|119.25|116.45|119.25|116.45|119.25|116.45|0
1651705810000|2022-05-04 23:10:10|119.36|116.56|119.36|116.56|119.36|116.56|119.36|116.56|0
1651705820000|2022-05-04 23:10:20|119.31|116.51|119.36|116.56|119.36|116.56|119.31|116.51|0
1651705830000|2022-05-04 23:10:30|119.25|116.45|119.25|116.45|119.25|116.45|119.25|116.45|0
1651705850000|2022-05-04 23:10:50|119.14|116.34|119.14|116.34|119.14|116.34|119.14|116.34|0
1651705880000|2022-05-04 23:11:20|119.03|116.23|119.03|116.23|119.09|116.29|119.03|116.23|0
1651705900000|2022-05-04 23:11:40|118.92|116.12|118.92|116.12|118.92|116.12|118.92|116.12|0
1651705930000|2022-05-04 23:12:10|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1651705940000|2022-05-04 23:12:20|118.92|116.12|118.92|116.12|118.92|116.12|118.92|116.12|0
1651705950000|2022-05-04 23:12:30|118.81|116.01|118.81|116.01|118.81|116.01|118.81|116.01|0
1651705970000|2022-05-04 23:12:50|118.92|116.12|118.92|116.12|118.92|116.12|118.92|116.12|0
1651705980000|2022-05-04 23:13:00|118.98|116.18|118.98|116.18|118.98|116.18|118.98|116.18|0
1651705990000|2022-05-04 23:13:10|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1651706000000|2022-05-04 23:13:20|119.09|116.29|119.14|116.34|119.14|116.34|119.09|116.29|0
1651706030000|2022-05-04 23:13:50|119.09|116.29|119.14|116.34|119.14|116.34|119.09|116.29|0
1651706040000|2022-05-04 23:14:00|119.25|116.45|119.14|116.34|119.25|116.45|119.14|116.34|0
1651706060000|2022-05-04 23:14:20|119.09|116.29|119.14|116.34|119.2|116.4|119.09|116.29|0
1651706070000|2022-05-04 23:14:30|119.2|116.4|119.14|116.34|119.2|116.4|119.14|116.34|0
1651706080000|2022-05-04 23:14:40|119.03|116.23|119.25|116.45|119.25|116.45|119.03|116.23|0
1651706110000|2022-05-04 23:15:10|119.36|116.56|119.36|116.56|119.36|116.56|119.36|116.56|0
1651706120000|2022-05-04 23:15:20|119.47|116.67|119.14|116.34|119.47|116.67|119.14|116.34|0
1651706130000|2022-05-04 23:15:30|119.25|116.45|119.25|116.45|119.25|116.45|119.25|116.45|0
1651706140000|2022-05-04 23:15:40|119.14|116.34|119.14|116.34|119.14|116.34|119.14|116.34|0
1651706150000|2022-05-04 23:15:50|119.25|116.45|119.25|116.45|119.25|116.45|119.25|116.45|0
1651706160000|2022-05-04 23:16:00|119.36|116.56|119.47|116.67|119.47|116.67|119.36|116.56|0
1651706170000|2022-05-04 23:16:10|119.41|116.61|119.58|116.78|119.58|116.78|119.41|116.61|0
1651706180000|2022-05-04 23:16:20|119.52|116.72|119.58|116.78|119.58|116.78|119.47|116.67|0
1651706190000|2022-05-04 23:16:30|119.52|116.72|119.52|116.72|119.52|116.72|119.47|116.67|0
1651706200000|2022-05-04 23:16:40|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1651706250000|2022-05-04 23:17:30|119.36|116.56|119.36|116.56|119.36|116.56|119.36|116.56|0
1651706310000|2022-05-04 23:18:30|119.41|116.61|119.41|116.61|119.41|116.61|119.41|116.61|0
1651706320000|2022-05-04 23:18:40|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1651706370000|2022-05-04 23:19:30|119.35|116.55|119.41|116.61|119.41|116.61|119.35|116.55|0
1651706380000|2022-05-04 23:19:40|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1651706400000|2022-05-04 23:20:00|119.35|116.55|119.46|116.66|119.46|116.66|119.35|116.55|0
1651706460000|2022-05-04 23:21:00|119.35|116.55|119.35|116.55|119.35|116.55|119.35|116.55|0
1651706490000|2022-05-04 23:21:30|119.63|116.83|119.68|116.88|119.68|116.88|119.63|116.83|0
1651706520000|2022-05-04 23:22:00|119.79|116.99|119.79|116.99|119.79|116.99|119.68|116.88|0
1651706540000|2022-05-04 23:22:20|119.9|117.1|119.79|116.99|119.9|117.1|119.79|116.99|0
1651706550000|2022-05-04 23:22:30|119.74|116.94|119.74|116.94|119.74|116.94|119.74|116.94|0
1651706560000|2022-05-04 23:22:40|119.79|116.99|119.9|117.1|119.9|117.1|119.79|116.99|0
1651706570000|2022-05-04 23:22:50|119.96|117.16|119.96|117.16|119.96|117.16|119.96|117.16|0
1651706580000|2022-05-04 23:23:00|119.9|117.1|120.01|117.21|120.01|117.21|119.9|117.1|0
1651706590000|2022-05-04 23:23:10|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1651706600000|2022-05-04 23:23:20|119.79|116.99|119.79|116.99|119.79|116.99|119.79|116.99|0
1651706620000|2022-05-04 23:23:40|119.85|117.05|119.9|117.1|119.9|117.1|119.85|117.05|0
1651706650000|2022-05-04 23:24:10|119.74|116.94|119.79|116.99|119.79|116.99|119.74|116.94|0
1651706660000|2022-05-04 23:24:20|119.74|116.94|119.79|116.99|119.79|116.99|119.74|116.94|0
1651706700000|2022-05-04 23:25:00|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1651706730000|2022-05-04 23:25:30|120.01|117.21|119.9|117.1|120.01|117.21|119.9|117.1|0
1651706760000|2022-05-04 23:26:00|120.01|117.21|120.01|117.21|120.01|117.21|120.01|117.21|0
1651706780000|2022-05-04 23:26:20|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1651706790000|2022-05-04 23:26:30|120.01|117.21|119.9|117.1|120.01|117.21|119.9|117.1|0
1651706820000|2022-05-04 23:27:00|119.79|116.99|119.79|116.99|119.79|116.99|119.68|116.88|0
1651706840000|2022-05-04 23:27:20|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1651706870000|2022-05-04 23:27:50|119.89|117.09|119.95|117.15|119.95|117.15|119.89|117.09|0
1651706880000|2022-05-04 23:28:00|120.01|117.21|119.89|117.09|120.01|117.21|119.84|117.04|0
1651706900000|2022-05-04 23:28:20|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1651706910000|2022-05-04 23:28:30|119.73|116.93|119.73|116.93|119.73|116.93|119.67|116.87|0
1651706920000|2022-05-04 23:28:40|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1651706950000|2022-05-04 23:29:10|119.84|117.04|119.78|116.98|119.84|117.04|119.78|116.98|0
1651706960000|2022-05-04 23:29:20|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1651706970000|2022-05-04 23:29:30|119.84|117.04|119.89|117.09|119.89|117.09|119.84|117.04|0
1651707000000|2022-05-04 23:30:00|119.78|116.98|119.78|116.98|119.84|117.04|119.78|116.98|0
1651707010000|2022-05-04 23:30:10|119.84|117.04|119.78|116.98|119.84|117.04|119.78|116.98|0
1651707020000|2022-05-04 23:30:20|119.84|117.04|119.84|117.04|119.84|117.04|119.78|116.98|0
1651707030000|2022-05-04 23:30:30|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1651707060000|2022-05-04 23:31:00|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1651707090000|2022-05-04 23:31:30|120|117.2|120|117.2|120|117.2|120|117.2|0
1651707140000|2022-05-04 23:32:20|119.95|117.15|119.95|117.15|119.95|117.15|119.95|117.15|0
1651707150000|2022-05-04 23:32:30|120|117.2|120|117.2|120|117.2|120|117.2|0
1651707200000|2022-05-04 23:33:20|120.22|117.42|120.22|117.42|120.22|117.42|120.22|117.42|0
1651707210000|2022-05-04 23:33:30|120.33|117.53|120.33|117.53|120.33|117.53|120.33|117.53|0
1651707250000|2022-05-04 23:34:10|120.22|117.42|120.22|117.42|120.22|117.42|120.22|117.42|0
1651707280000|2022-05-04 23:34:40|120.17|117.37|120.17|117.37|120.17|117.37|120.17|117.37|0
1651707290000|2022-05-04 23:34:50|120.22|117.42|120.22|117.42|120.22|117.42|120.22|117.42|0
1651707300000|2022-05-04 23:35:00|120.11|117.31|120.11|117.31|120.17|117.37|120.11|117.31|0
1651707340000|2022-05-04 23:35:40|120|117.2|119.89|117.09|120|117.2|119.89|117.09|0
1651707350000|2022-05-04 23:35:50|120|117.2|120|117.2|120|117.2|120|117.2|0
1651707360000|2022-05-04 23:36:00|120.05|117.25|120.05|117.25|120.05|117.25|120.05|117.25|0
1651707370000|2022-05-04 23:36:10|120|117.2|119.67|116.87|120|117.2|119.67|116.87|0
1651707380000|2022-05-04 23:36:20|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1651707410000|2022-05-04 23:36:50|120|117.2|120|117.2|120|117.2|120|117.2|0
1651707420000|2022-05-04 23:37:00|120.11|117.31|120.33|117.53|120.33|117.53|120.11|117.31|0
1651707430000|2022-05-04 23:37:10|120.22|117.42|120.22|117.42|120.22|117.42|120.11|117.31|0
1651707450000|2022-05-04 23:37:30|120.33|117.53|120.33|117.53|120.33|117.53|120.33|117.53|0
1651707460000|2022-05-04 23:37:40|120.38|117.58|120.55|117.75|120.55|117.75|120.33|117.53|0
1651707470000|2022-05-04 23:37:50|120.66|117.86|120.66|117.86|120.66|117.86|120.55|117.75|0
1651707480000|2022-05-04 23:38:00|120.55|117.75|120.55|117.75|120.55|117.75|120.55|117.75|0
1651707490000|2022-05-04 23:38:10|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651707500000|2022-05-04 23:38:20|120.55|117.75|120.44|117.64|120.55|117.75|120.44|117.64|0
1651707510000|2022-05-04 23:38:30|120.49|117.69|120.55|117.75|120.55|117.75|120.49|117.69|0
1651707540000|2022-05-04 23:39:00|120.66|117.86|120.77|117.97|120.77|117.97|120.66|117.86|0
1651707570000|2022-05-04 23:39:30|120.6|117.8|120.66|117.86|120.66|117.86|120.6|117.8|0
1651707590000|2022-05-04 23:39:50|120.65|117.85|120.65|117.85|120.65|117.85|120.65|117.85|0
1651707610000|2022-05-04 23:40:10|120.77|117.97|120.77|117.97|120.77|117.97|120.77|117.97|0
1651707620000|2022-05-04 23:40:20|120.65|117.85|120.43|117.63|120.65|117.85|120.43|117.63|0
1651707630000|2022-05-04 23:40:30|120.32|117.52|120.1|117.3|120.32|117.52|120.1|117.3|0
1651707640000|2022-05-04 23:40:40|120.21|117.41|120.43|117.63|120.43|117.63|120.21|117.41|0
1651707650000|2022-05-04 23:40:50|120.54|117.74|120.65|117.85|120.65|117.85|120.43|117.63|0
1651707660000|2022-05-04 23:41:00|120.54|117.74|120.43|117.63|120.54|117.74|120.43|117.63|0
1651707670000|2022-05-04 23:41:10|120.38|117.58|120.43|117.63|120.43|117.63|120.38|117.58|0
1651707690000|2022-05-04 23:41:30|120.32|117.52|120.21|117.41|120.32|117.52|120.21|117.41|0
1651707730000|2022-05-04 23:42:10|120.1|117.3|120.1|117.3|120.1|117.3|120.1|117.3|0
1651707740000|2022-05-04 23:42:20|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1651707750000|2022-05-04 23:42:30|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651707760000|2022-05-04 23:42:40|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1651707790000|2022-05-04 23:43:10|120.1|117.3|120.1|117.3|120.1|117.3|120.1|117.3|0
1651707820000|2022-05-04 23:43:40|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1651707830000|2022-05-04 23:43:50|120.32|117.52|120.21|117.41|120.32|117.52|120.21|117.41|0
1651707840000|2022-05-04 23:44:00|120.27|117.47|120.21|117.41|120.27|117.47|120.21|117.41|0
1651707850000|2022-05-04 23:44:10|120.27|117.47|120.21|117.41|120.27|117.47|120.21|117.41|0
1651707880000|2022-05-04 23:44:40|120.27|117.47|120.21|117.41|120.27|117.47|120.21|117.41|0
1651707930000|2022-05-04 23:45:30|120.26|117.46|120.26|117.46|120.26|117.46|120.26|117.46|0
1651707940000|2022-05-04 23:45:40|120.21|117.41|120.26|117.46|120.26|117.46|120.21|117.41|0
1651707950000|2022-05-04 23:45:50|120.32|117.52|120.26|117.46|120.32|117.52|120.26|117.46|0
1651707960000|2022-05-04 23:46:00|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651708000000|2022-05-04 23:46:40|120.43|117.63|120.32|117.52|120.43|117.63|120.32|117.52|0
1651708030000|2022-05-04 23:47:10|120.37|117.57|120.32|117.52|120.37|117.57|120.32|117.52|0
1651708040000|2022-05-04 23:47:20|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651708050000|2022-05-04 23:47:30|120.15|117.35|120.09|117.29|120.15|117.35|120.09|117.29|0
1651708080000|2022-05-04 23:48:00|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651708110000|2022-05-04 23:48:30|120.26|117.46|120.26|117.46|120.26|117.46|120.26|117.46|0
1651708120000|2022-05-04 23:48:40|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651708140000|2022-05-04 23:49:00|120.31|117.51|120.42|117.62|120.42|117.62|120.31|117.51|0
1651708180000|2022-05-04 23:49:40|120.31|117.51|120.31|117.51|120.31|117.51|120.31|117.51|0
1651708190000|2022-05-04 23:49:50|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1651708200000|2022-05-04 23:50:00|120.2|117.4|120.09|117.29|120.2|117.4|120.09|117.29|0
1651708210000|2022-05-04 23:50:10|119.98|117.18|119.98|117.18|119.98|117.18|119.98|117.18|0
1651708220000|2022-05-04 23:50:20|119.87|117.07|119.87|117.07|119.87|117.07|119.87|117.07|0
1651708230000|2022-05-04 23:50:30|119.76|116.96|119.76|116.96|119.76|116.96|119.76|116.96|0
1651708240000|2022-05-04 23:50:40|119.82|117.02|119.65|116.85|119.82|117.02|119.65|116.85|0
1651708250000|2022-05-04 23:50:50|119.76|116.96|119.76|116.96|119.76|116.96|119.76|116.96|0
1651708260000|2022-05-04 23:51:00|119.65|116.85|119.54|116.74|119.65|116.85|119.54|116.74|0
1651708290000|2022-05-04 23:51:30|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1651708320000|2022-05-04 23:52:00|119.76|116.96|119.98|117.18|119.98|117.18|119.76|116.96|0
1651708330000|2022-05-04 23:52:10|119.93|117.13|119.76|116.96|119.93|117.13|119.76|116.96|0
1651708340000|2022-05-04 23:52:20|119.87|117.07|119.76|116.96|119.87|117.07|119.76|116.96|0
1651708350000|2022-05-04 23:52:30|119.87|117.07|119.87|117.07|119.87|117.07|119.82|117.02|0
1651708360000|2022-05-04 23:52:40|119.76|116.96|119.76|116.96|119.76|116.96|119.76|116.96|0
1651708370000|2022-05-04 23:52:50|119.82|117.02|119.82|117.02|119.82|117.02|119.82|117.02|0
1651708380000|2022-05-04 23:53:00|119.87|117.07|119.93|117.13|119.93|117.13|119.87|117.07|0
1651708390000|2022-05-04 23:53:10|119.98|117.18|119.76|116.96|119.98|117.18|119.76|116.96|0
1651708400000|2022-05-04 23:53:20|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1651708410000|2022-05-04 23:53:30|119.76|116.96|119.76|116.96|119.76|116.96|119.76|116.96|0
1651708420000|2022-05-04 23:53:40|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1651708440000|2022-05-04 23:54:00|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1651708500000|2022-05-04 23:55:00|119.65|116.85|119.65|116.85|119.7|116.9|119.65|116.85|0
1651708510000|2022-05-04 23:55:10|119.76|116.96|119.65|116.85|119.76|116.96|119.65|116.85|0
1651708520000|2022-05-04 23:55:20|119.7|116.9|119.65|116.85|119.7|116.9|119.65|116.85|0
1651708530000|2022-05-04 23:55:30|119.64|116.84|119.75|116.95|119.75|116.95|119.64|116.84|0
1651708580000|2022-05-04 23:56:20|119.64|116.84|119.53|116.73|119.64|116.84|119.53|116.73|0
1651708600000|2022-05-04 23:56:40|119.59|116.79|119.53|116.73|119.64|116.84|119.53|116.73|0
1651708620000|2022-05-04 23:57:00|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1651708640000|2022-05-04 23:57:20|119.59|116.79|119.59|116.79|119.59|116.79|119.59|116.79|0
1651708650000|2022-05-04 23:57:30|119.53|116.73|119.42|116.62|119.53|116.73|119.42|116.62|0
1651708660000|2022-05-04 23:57:40|119.53|116.73|119.59|116.79|119.59|116.79|119.53|116.73|0
1651708680000|2022-05-04 23:58:00|119.64|116.84|119.64|116.84|119.7|116.9|119.64|116.84|0
1651708710000|2022-05-04 23:58:30|119.75|116.95|119.75|116.95|119.75|116.95|119.75|116.95|0
1651708740000|2022-05-04 23:59:00|119.81|117.01|119.86|117.06|119.86|117.06|119.81|117.01|0
1651708750000|2022-05-04 23:59:10|119.75|116.95|119.75|116.95|119.75|116.95|119.75|116.95|0
1651708760000|2022-05-04 23:59:20|119.81|117.01|119.81|117.01|119.81|117.01|119.81|117.01|0
1651708770000|2022-05-04 23:59:30|119.86|117.06|119.64|116.84|119.86|117.06|119.64|116.84|0
1651708780000|2022-05-04 23:59:40|119.75|116.95|119.75|116.95|119.75|116.95|119.75|116.95|0
1651708800000|2022-05-05 00:00:00|119.64|116.84|119.64|116.84|119.75|116.95|119.64|116.84|0
1651708810000|2022-05-05 00:00:10|119.53|116.73|119.42|116.62|119.53|116.73|119.31|116.51|0
1651708820000|2022-05-05 00:00:20|119.53|116.73|119.48|116.68|119.53|116.73|119.48|116.68|0
1651708830000|2022-05-05 00:00:30|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651708850000|2022-05-05 00:00:50|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1651708860000|2022-05-05 00:01:00|119.7|116.9|119.64|116.84|119.7|116.9|119.64|116.84|0
1651708880000|2022-05-05 00:01:20|119.75|116.95|119.75|116.95|119.75|116.95|119.75|116.95|0
1651708900000|2022-05-05 00:01:40|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1651708910000|2022-05-05 00:01:50|119.7|116.9|119.86|117.06|119.86|117.06|119.7|116.9|0
1651708920000|2022-05-05 00:02:00|119.75|116.95|119.75|116.95|119.75|116.95|119.75|116.95|0
1651708930000|2022-05-05 00:02:10|119.86|117.06|119.86|117.06|119.86|117.06|119.75|116.95|0
1651708940000|2022-05-05 00:02:20|119.75|116.95|119.64|116.84|119.75|116.95|119.64|116.84|0
1651708950000|2022-05-05 00:02:30|119.58|116.78|119.58|116.78|119.58|116.78|119.58|116.78|0
1651708960000|2022-05-05 00:02:40|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1651708970000|2022-05-05 00:02:50|119.58|116.78|119.64|116.84|119.64|116.84|119.58|116.78|0
1651708990000|2022-05-05 00:03:10|119.58|116.78|119.64|116.84|119.64|116.84|119.58|116.78|0
1651709000000|2022-05-05 00:03:20|119.53|116.73|119.53|116.73|119.53|116.73|119.53|116.73|0
1651709010000|2022-05-05 00:03:30|119.42|116.62|119.31|116.51|119.42|116.62|119.31|116.51|0
1651709030000|2022-05-05 00:03:50|119.2|116.4|119.2|116.4|119.2|116.4|119.2|116.4|0
1651709040000|2022-05-05 00:04:00|119.31|116.51|119.2|116.4|119.31|116.51|119.2|116.4|0
1651709060000|2022-05-05 00:04:20|119.31|116.51|119.31|116.51|119.31|116.51|119.31|116.51|0
1651709070000|2022-05-05 00:04:30|119.42|116.62|119.53|116.73|119.53|116.73|119.42|116.62|0
1651709080000|2022-05-05 00:04:40|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651709090000|2022-05-05 00:04:50|119.52|116.72|119.63|116.83|119.63|116.83|119.52|116.72|0
1651709100000|2022-05-05 00:05:00|119.52|116.72|119.52|116.72|119.52|116.72|119.47|116.67|0
1651709120000|2022-05-05 00:05:20|119.74|116.94|119.85|117.05|119.85|117.05|119.74|116.94|0
1651709130000|2022-05-05 00:05:30|119.96|117.16|119.96|117.16|119.96|117.16|119.96|117.16|0
1651709140000|2022-05-05 00:05:40|119.85|117.05|119.85|117.05|119.85|117.05|119.85|117.05|0
1651709150000|2022-05-05 00:05:50|119.74|116.94|119.85|117.05|119.85|117.05|119.74|116.94|0
1651709160000|2022-05-05 00:06:00|119.96|117.16|119.96|117.16|119.96|117.16|119.96|117.16|0
1651709170000|2022-05-05 00:06:10|120.07|117.27|120.07|117.27|120.07|117.27|120.07|117.27|0
1651709180000|2022-05-05 00:06:20|120.18|117.38|120.18|117.38|120.18|117.38|120.18|117.38|0
1651709190000|2022-05-05 00:06:30|120.07|117.27|120.07|117.27|120.07|117.27|120.07|117.27|0
1651709200000|2022-05-05 00:06:40|119.96|117.16|120.02|117.22|120.02|117.22|119.96|117.16|0
1651709210000|2022-05-05 00:06:50|119.96|117.16|119.96|117.16|119.96|117.16|119.96|117.16|0
1651709220000|2022-05-05 00:07:00|120.07|117.27|120.07|117.27|120.07|117.27|120.07|117.27|0
1651709240000|2022-05-05 00:07:20|120.18|117.38|120.18|117.38|120.18|117.38|120.18|117.38|0
1651709250000|2022-05-05 00:07:30|120.29|117.49|120.29|117.49|120.29|117.49|120.29|117.49|0
1651709270000|2022-05-05 00:07:50|120.18|117.38|120.07|117.27|120.18|117.38|120.07|117.27|0
1651709280000|2022-05-05 00:08:00|120.02|117.22|120.02|117.22|120.07|117.27|120.02|117.22|0
1651709290000|2022-05-05 00:08:10|119.96|117.16|119.96|117.16|119.96|117.16|119.96|117.16|0
1651709330000|2022-05-05 00:08:50|119.91|117.11|119.96|117.16|119.96|117.16|119.91|117.11|0
1651709340000|2022-05-05 00:09:00|119.85|117.05|119.85|117.05|119.91|117.11|119.85|117.05|0
1651709360000|2022-05-05 00:09:20|119.91|117.11|119.85|117.05|119.91|117.11|119.85|117.05|0
1651709370000|2022-05-05 00:09:30|119.91|117.11|119.85|117.05|119.91|117.11|119.85|117.05|0
1651709410000|2022-05-05 00:10:10|119.91|117.11|119.91|117.11|119.91|117.11|119.91|117.11|0
1651709420000|2022-05-05 00:10:20|119.96|117.16|119.96|117.16|119.96|117.16|119.96|117.16|0
1651709450000|2022-05-05 00:10:50|119.85|117.05|119.85|117.05|119.85|117.05|119.85|117.05|0
1651709460000|2022-05-05 00:11:00|119.69|116.89|119.63|116.83|119.69|116.89|119.63|116.83|0
1651709480000|2022-05-05 00:11:20|119.74|116.94|119.74|116.94|119.74|116.94|119.74|116.94|0
1651709500000|2022-05-05 00:11:40|119.68|116.88|119.74|116.94|119.74|116.94|119.68|116.88|0
1651709540000|2022-05-05 00:12:20|119.63|116.83|119.63|116.83|119.63|116.83|119.63|116.83|0
1651709550000|2022-05-05 00:12:30|119.57|116.77|119.52|116.72|119.57|116.77|119.52|116.72|0
1651709560000|2022-05-05 00:12:40|119.63|116.83|119.63|116.83|119.63|116.83|119.63|116.83|0
1651709570000|2022-05-05 00:12:50|119.57|116.77|119.63|116.83|119.63|116.83|119.57|116.77|0
1651709580000|2022-05-05 00:13:00|119.74|116.94|119.74|116.94|119.74|116.94|119.74|116.94|0
1651709610000|2022-05-05 00:13:30|119.85|117.05|119.96|117.16|119.96|117.16|119.85|117.05|0
1651709620000|2022-05-05 00:13:40|120.18|117.38|120.18|117.38|120.18|117.38|120.18|117.38|0
1651709630000|2022-05-05 00:13:50|120.23|117.43|120.23|117.43|120.23|117.43|120.23|117.43|0
1651709640000|2022-05-05 00:14:00|120.29|117.49|120.18|117.38|120.29|117.49|120.18|117.38|0
1651709650000|2022-05-05 00:14:10|120.23|117.43|120.18|117.38|120.29|117.49|120.18|117.38|0
1651709660000|2022-05-05 00:14:20|120.07|117.27|120.07|117.27|120.07|117.27|120.07|117.27|0
1651709670000|2022-05-05 00:14:30|120.06|117.26|120.06|117.26|120.06|117.26|120.06|117.26|0
1651709680000|2022-05-05 00:14:40|120.12|117.32|120.06|117.26|120.12|117.32|120.06|117.26|0
1651709690000|2022-05-05 00:14:50|120.01|117.21|120.01|117.21|120.01|117.21|120.01|117.21|0
1651709700000|2022-05-05 00:15:00|120.06|117.26|120.06|117.26|120.17|117.37|120.06|117.26|0
1651709710000|2022-05-05 00:15:10|120.12|117.32|119.84|117.04|120.12|117.32|119.84|117.04|0
1651709720000|2022-05-05 00:15:20|119.9|117.1|120.01|117.21|120.01|117.21|119.84|117.04|0
1651709730000|2022-05-05 00:15:30|119.95|117.15|120.06|117.26|120.06|117.26|119.95|117.15|0
1651709750000|2022-05-05 00:15:50|120.17|117.37|120.17|117.37|120.17|117.37|120.17|117.37|0
1651709760000|2022-05-05 00:16:00|120.06|117.26|119.95|117.15|120.06|117.26|119.95|117.15|0
1651709770000|2022-05-05 00:16:10|120.01|117.21|120.01|117.21|120.01|117.21|119.95|117.15|0
1651709780000|2022-05-05 00:16:20|119.95|117.15|119.84|117.04|119.95|117.15|119.84|117.04|0
1651709790000|2022-05-05 00:16:30|119.95|117.15|119.95|117.15|119.95|117.15|119.95|117.15|0
1651709800000|2022-05-05 00:16:40|120.17|117.37|120.17|117.37|120.17|117.37|120.17|117.37|0
1651709810000|2022-05-05 00:16:50|120.01|117.21|120.06|117.26|120.06|117.26|119.95|117.15|0
1651709820000|2022-05-05 00:17:00|120.01|117.21|119.95|117.15|120.01|117.21|119.95|117.15|0
1651709830000|2022-05-05 00:17:10|119.9|117.1|120.01|117.21|120.01|117.21|119.9|117.1|0
1651709840000|2022-05-05 00:17:20|120.06|117.26|120.17|117.37|120.17|117.37|120.06|117.26|0
1651709850000|2022-05-05 00:17:30|120.06|117.26|119.95|117.15|120.06|117.26|119.95|117.15|0
1651709870000|2022-05-05 00:17:50|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1651709880000|2022-05-05 00:18:00|119.9|117.1|119.9|117.1|119.95|117.15|119.9|117.1|0
1651709890000|2022-05-05 00:18:10|119.95|117.15|119.95|117.15|119.95|117.15|119.95|117.15|0
1651709910000|2022-05-05 00:18:30|120.06|117.26|119.9|117.1|120.06|117.26|119.84|117.04|0
1651709920000|2022-05-05 00:18:40|119.95|117.15|119.95|117.15|119.95|117.15|119.95|117.15|0
1651709960000|2022-05-05 00:19:20|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1651709970000|2022-05-05 00:19:30|119.79|116.99|119.73|116.93|119.79|116.99|119.73|116.93|0
1651709980000|2022-05-05 00:19:40|119.68|116.88|119.68|116.88|119.68|116.88|119.68|116.88|0
1651709990000|2022-05-05 00:19:50|119.62|116.82|119.62|116.82|119.68|116.88|119.62|116.82|0
1651710000000|2022-05-05 00:20:00|119.73|116.93|119.73|116.93|119.79|116.99|119.62|116.82|0
1651710010000|2022-05-05 00:20:10|119.79|116.99|119.84|117.04|119.84|117.04|119.79|116.99|0
1651710020000|2022-05-05 00:20:20|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1651710030000|2022-05-05 00:20:30|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1651710060000|2022-05-05 00:21:00|119.73|116.93|119.73|116.93|119.78|116.98|119.73|116.93|0
1651710070000|2022-05-05 00:21:10|119.67|116.87|119.62|116.82|119.67|116.87|119.62|116.82|0
1651710080000|2022-05-05 00:21:20|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1651710090000|2022-05-05 00:21:30|119.4|116.6|119.18|116.38|119.4|116.6|119.18|116.38|0
1651710100000|2022-05-05 00:21:40|119.07|116.27|118.96|116.16|119.07|116.27|118.96|116.16|0
1651710110000|2022-05-05 00:21:50|118.85|116.05|118.96|116.16|118.96|116.16|118.85|116.05|0
1651710120000|2022-05-05 00:22:00|119.07|116.27|118.96|116.16|119.07|116.27|118.96|116.16|0
1651710130000|2022-05-05 00:22:10|119.01|116.21|119.18|116.38|119.23|116.43|119.01|116.21|0
1651710140000|2022-05-05 00:22:20|119.07|116.27|119.18|116.38|119.18|116.38|119.07|116.27|0
1651710150000|2022-05-05 00:22:30|119.07|116.27|118.96|116.16|119.07|116.27|118.96|116.16|0
1651710160000|2022-05-05 00:22:40|118.85|116.05|118.74|115.94|118.85|116.05|118.74|115.94|0
1651710170000|2022-05-05 00:22:50|118.63|115.83|118.52|115.72|118.63|115.83|118.52|115.72|0
1651710180000|2022-05-05 00:23:00|118.25|115.45|117.65|114.85|118.3|115.5|117.65|114.85|0
1651710190000|2022-05-05 00:23:10|117.97|115.17|117.76|114.96|117.97|115.17|117.76|114.96|0
1651710200000|2022-05-05 00:23:20|117.54|114.74|117.54|114.74|117.54|114.74|117.49|114.69|0
1651710210000|2022-05-05 00:23:30|117.59|114.79|117.65|114.85|117.65|114.85|117.59|114.79|0
1651710220000|2022-05-05 00:23:40|117.54|114.74|117.59|114.79|117.65|114.85|117.54|114.74|0
1651710230000|2022-05-05 00:23:50|117.43|114.63|117.43|114.63|117.54|114.74|117.43|114.63|0
1651710240000|2022-05-05 00:24:00|117.32|114.52|117.43|114.63|117.43|114.63|117.32|114.52|0
1651710250000|2022-05-05 00:24:10|117.48|114.68|117.54|114.74|117.54|114.74|117.48|114.68|0
1651710260000|2022-05-05 00:24:20|117.65|114.85|117.75|114.95|117.75|114.95|117.65|114.85|0
1651710270000|2022-05-05 00:24:30|117.86|115.06|117.75|114.95|117.86|115.06|117.75|114.95|0
1651710280000|2022-05-05 00:24:40|117.86|115.06|117.86|115.06|117.86|115.06|117.86|115.06|0
1651710290000|2022-05-05 00:24:50|118.08|115.28|118.19|115.39|118.19|115.39|118.08|115.28|0
1651710300000|2022-05-05 00:25:00|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1651710310000|2022-05-05 00:25:10|118.03|115.23|118.03|115.23|118.03|115.23|118.03|115.23|0
1651710320000|2022-05-05 00:25:20|117.97|115.17|117.97|115.17|117.97|115.17|117.92|115.12|0
1651710330000|2022-05-05 00:25:30|117.86|115.06|117.86|115.06|117.86|115.06|117.75|114.95|0
1651710350000|2022-05-05 00:25:50|117.97|115.17|117.97|115.17|117.97|115.17|117.97|115.17|0
1651710360000|2022-05-05 00:26:00|117.92|115.12|117.97|115.17|117.97|115.17|117.92|115.12|0
1651710370000|2022-05-05 00:26:10|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1651710390000|2022-05-05 00:26:30|118.3|115.5|118.19|115.39|118.3|115.5|118.19|115.39|0
1651710400000|2022-05-05 00:26:40|118.24|115.44|118.24|115.44|118.3|115.5|118.24|115.44|0
1651710410000|2022-05-05 00:26:50|118.3|115.5|118.3|115.5|118.3|115.5|118.19|115.39|0
1651710430000|2022-05-05 00:27:10|118.19|115.39|118.08|115.28|118.24|115.44|118.08|115.28|0
1651710450000|2022-05-05 00:27:30|118.19|115.39|118.19|115.39|118.19|115.39|118.19|115.39|0
1651710460000|2022-05-05 00:27:40|118.3|115.5|118.3|115.5|118.3|115.5|118.3|115.5|0
1651710470000|2022-05-05 00:27:50|118.35|115.55|118.4|115.6|118.4|115.6|118.35|115.55|0
1651710480000|2022-05-05 00:28:00|118.29|115.49|118.4|115.6|118.4|115.6|118.29|115.49|0
1651710500000|2022-05-05 00:28:20|118.35|115.55|118.4|115.6|118.4|115.6|118.35|115.55|0
1651710510000|2022-05-05 00:28:30|118.51|115.71|118.51|115.71|118.51|115.71|118.51|115.71|0
1651710520000|2022-05-05 00:28:40|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1651710530000|2022-05-05 00:28:50|118.68|115.88|118.68|115.88|118.68|115.88|118.68|115.88|0
1651710540000|2022-05-05 00:29:00|118.62|115.82|118.73|115.93|118.73|115.93|118.62|115.82|0
1651710560000|2022-05-05 00:29:20|118.84|116.04|118.79|115.99|118.84|116.04|118.79|115.99|0
1651710570000|2022-05-05 00:29:30|118.84|116.04|118.84|116.04|118.84|116.04|118.84|116.04|0
1651710580000|2022-05-05 00:29:40|118.95|116.15|118.84|116.04|118.95|116.15|118.84|116.04|0
1651710590000|2022-05-05 00:29:50|118.95|116.15|118.9|116.1|118.95|116.15|118.9|116.1|0
1651710600000|2022-05-05 00:30:00|118.95|116.15|118.84|116.04|118.95|116.15|118.84|116.04|0
1651710610000|2022-05-05 00:30:10|118.95|116.15|118.84|116.04|118.95|116.15|118.84|116.04|0
1651710620000|2022-05-05 00:30:20|118.95|116.15|118.84|116.04|118.95|116.15|118.73|115.93|0
1651710630000|2022-05-05 00:30:30|118.79|115.99|118.79|115.99|118.79|115.99|118.79|115.99|0
1651710640000|2022-05-05 00:30:40|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1651710670000|2022-05-05 00:31:10|118.84|116.04|118.84|116.04|118.84|116.04|118.84|116.04|0
1651710700000|2022-05-05 00:31:40|118.95|116.15|118.73|115.93|118.95|116.15|118.73|115.93|0
1651710710000|2022-05-05 00:31:50|118.84|116.04|118.84|116.04|118.84|116.04|118.84|116.04|0
1651710720000|2022-05-05 00:32:00|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1651710740000|2022-05-05 00:32:20|118.84|116.04|118.73|115.93|118.84|116.04|118.73|115.93|0
1651710750000|2022-05-05 00:32:30|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1651710760000|2022-05-05 00:32:40|118.51|115.71|118.51|115.71|118.51|115.71|118.51|115.71|0
1651710770000|2022-05-05 00:32:50|118.46|115.66|118.4|115.6|118.46|115.66|118.4|115.6|0
1651710780000|2022-05-05 00:33:00|118.51|115.71|118.51|115.71|118.51|115.71|118.51|115.71|0
1651710790000|2022-05-05 00:33:10|118.46|115.66|118.46|115.66|118.46|115.66|118.46|115.66|0
1651710800000|2022-05-05 00:33:20|118.4|115.6|118.4|115.6|118.4|115.6|118.29|115.49|0
1651710810000|2022-05-05 00:33:30|118.46|115.66|118.4|115.6|118.46|115.66|118.4|115.6|0
1651710820000|2022-05-05 00:33:40|118.29|115.49|118.18|115.38|118.29|115.49|118.18|115.38|0
1651710830000|2022-05-05 00:33:50|118.07|115.27|117.96|115.16|118.07|115.27|117.96|115.16|0
1651710840000|2022-05-05 00:34:00|117.85|115.05|117.85|115.05|117.85|115.05|117.85|115.05|0
1651710850000|2022-05-05 00:34:10|117.74|114.94|117.74|114.94|117.74|114.94|117.63|114.83|0
1651710870000|2022-05-05 00:34:30|117.63|114.83|117.58|114.78|117.63|114.83|117.58|114.78|0
1651710880000|2022-05-05 00:34:40|117.42|114.62|117.74|114.94|117.74|114.94|117.42|114.62|0
1651710890000|2022-05-05 00:34:50|117.63|114.83|117.74|114.94|117.74|114.94|117.63|114.83|0
1651710900000|2022-05-05 00:35:00|117.69|114.89|117.8|115|117.8|115|117.63|114.83|0
1651710910000|2022-05-05 00:35:10|117.85|115.05|117.74|114.94|117.85|115.05|117.74|114.94|0
1651710920000|2022-05-05 00:35:20|117.69|114.89|117.74|114.94|117.74|114.94|117.69|114.89|0
1651710940000|2022-05-05 00:35:40|117.69|114.89|117.69|114.89|117.69|114.89|117.69|114.89|0
1651710950000|2022-05-05 00:35:50|117.63|114.83|117.63|114.83|117.63|114.83|117.63|114.83|0
1651710960000|2022-05-05 00:36:00|117.69|114.89|117.63|114.83|117.69|114.89|117.63|114.83|0
1651710970000|2022-05-05 00:36:10|117.52|114.72|117.52|114.72|117.52|114.72|117.52|114.72|0
1651711010000|2022-05-05 00:36:50|117.47|114.67|117.47|114.67|117.47|114.67|117.47|114.67|0
1651711020000|2022-05-05 00:37:00|117.52|114.72|117.52|114.72|117.52|114.72|117.52|114.72|0
1651711030000|2022-05-05 00:37:10|117.41|114.61|117.41|114.61|117.41|114.61|117.41|114.61|0
1651711040000|2022-05-05 00:37:20|117.52|114.72|117.52|114.72|117.52|114.72|117.52|114.72|0
1651711050000|2022-05-05 00:37:30|117.58|114.78|117.41|114.61|117.58|114.78|117.41|114.61|0
1651711070000|2022-05-05 00:37:50|117.47|114.67|117.47|114.67|117.47|114.67|117.47|114.67|0
1651711080000|2022-05-05 00:38:00|117.41|114.61|117.52|114.72|117.52|114.72|117.41|114.61|0
1651711090000|2022-05-05 00:38:10|117.63|114.83|117.63|114.83|117.63|114.83|117.63|114.83|0
1651711100000|2022-05-05 00:38:20|117.74|114.94|117.96|115.16|118.07|115.27|117.74|114.94|0
1651711110000|2022-05-05 00:38:30|117.85|115.05|117.85|115.05|117.85|115.05|117.85|115.05|0
1651711120000|2022-05-05 00:38:40|117.74|114.94|117.74|114.94|117.74|114.94|117.74|114.94|0
1651711140000|2022-05-05 00:39:00|117.63|114.83|117.9|115.1|117.9|115.1|117.63|114.83|0
1651711150000|2022-05-05 00:39:10|117.85|115.05|117.85|115.05|117.85|115.05|117.85|115.05|0
1651711160000|2022-05-05 00:39:20|117.74|114.94|117.74|114.94|117.74|114.94|117.74|114.94|0
1651711180000|2022-05-05 00:39:40|117.85|115.05|117.74|114.94|117.85|115.05|117.74|114.94|0
1651711200000|2022-05-05 00:40:00|117.79|114.99|117.74|114.94|117.79|114.99|117.74|114.94|0
1651711220000|2022-05-05 00:40:20|117.85|115.05|117.85|115.05|117.85|115.05|117.85|115.05|0
1651711240000|2022-05-05 00:40:40|117.74|114.94|117.85|115.05|117.85|115.05|117.74|114.94|0
1651711250000|2022-05-05 00:40:50|117.79|114.99|117.74|114.94|117.79|114.99|117.74|114.94|0
1651711260000|2022-05-05 00:41:00|117.79|114.99|117.79|114.99|117.79|114.99|117.79|114.99|0
1651711280000|2022-05-05 00:41:20|117.74|114.94|117.74|114.94|117.74|114.94|117.74|114.94|0
1651711290000|2022-05-05 00:41:30|117.84|115.04|117.95|115.15|117.95|115.15|117.84|115.04|0
1651711310000|2022-05-05 00:41:50|118.01|115.21|118.01|115.21|118.01|115.21|118.01|115.21|0
1651711320000|2022-05-05 00:42:00|118.06|115.26|118.06|115.26|118.17|115.37|118.06|115.26|0
1651711330000|2022-05-05 00:42:10|117.95|115.15|117.95|115.15|117.95|115.15|117.95|115.15|0
1651711350000|2022-05-05 00:42:30|118.06|115.26|118.06|115.26|118.06|115.26|118.06|115.26|0
1651711360000|2022-05-05 00:42:40|118.17|115.37|118.12|115.32|118.17|115.37|118.12|115.32|0
1651711370000|2022-05-05 00:42:50|118.17|115.37|118.12|115.32|118.17|115.37|118.12|115.32|0
1651711380000|2022-05-05 00:43:00|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1651711390000|2022-05-05 00:43:10|118.06|115.26|118.06|115.26|118.06|115.26|118.06|115.26|0
1651711400000|2022-05-05 00:43:20|118.12|115.32|118.17|115.37|118.17|115.37|118.12|115.32|0
1651711430000|2022-05-05 00:43:50|118.28|115.48|118.28|115.48|118.28|115.48|118.28|115.48|0
1651711440000|2022-05-05 00:44:00|118.23|115.43|118.33|115.53|118.33|115.53|118.23|115.43|0
1651711460000|2022-05-05 00:44:20|118.28|115.48|118.39|115.59|118.39|115.59|118.28|115.48|0
1651711470000|2022-05-05 00:44:30|118.28|115.48|118.33|115.53|118.33|115.53|118.28|115.48|0
1651711480000|2022-05-05 00:44:40|118.39|115.59|118.39|115.59|118.39|115.59|118.39|115.59|0
1651711490000|2022-05-05 00:44:50|118.33|115.53|118.28|115.48|118.33|115.53|118.28|115.48|0
1651711520000|2022-05-05 00:45:20|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1651711530000|2022-05-05 00:45:30|118.28|115.48|118.17|115.37|118.28|115.48|118.17|115.37|0
1651711540000|2022-05-05 00:45:40|118.28|115.48|118.28|115.48|118.28|115.48|118.28|115.48|0
1651711550000|2022-05-05 00:45:50|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1651711560000|2022-05-05 00:46:00|118.22|115.42|118.11|115.31|118.22|115.42|118.11|115.31|0
1651711570000|2022-05-05 00:46:10|118.17|115.37|118.06|115.26|118.17|115.37|118.06|115.26|0
1651711580000|2022-05-05 00:46:20|118.11|115.31|118.06|115.26|118.11|115.31|118.06|115.26|0
1651711590000|2022-05-05 00:46:30|117.95|115.15|117.84|115.04|117.95|115.15|117.84|115.04|0
1651711600000|2022-05-05 00:46:40|117.95|115.15|117.9|115.1|117.95|115.15|117.84|115.04|0
1651711610000|2022-05-05 00:46:50|117.95|115.15|117.84|115.04|117.95|115.15|117.84|115.04|0
1651711630000|2022-05-05 00:47:10|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651711640000|2022-05-05 00:47:20|117.62|114.82|117.57|114.77|117.62|114.82|117.57|114.77|0
1651711650000|2022-05-05 00:47:30|117.51|114.71|117.29|114.49|117.51|114.71|117.29|114.49|0
1651711660000|2022-05-05 00:47:40|117.51|114.71|117.68|114.88|117.68|114.88|117.51|114.71|0
1651711670000|2022-05-05 00:47:50|117.62|114.82|117.73|114.93|117.73|114.93|117.62|114.82|0
1651711680000|2022-05-05 00:48:00|117.62|114.82|117.73|114.93|117.73|114.93|117.62|114.82|0
1651711690000|2022-05-05 00:48:10|117.62|114.82|117.62|114.82|117.62|114.82|117.62|114.82|0
1651711700000|2022-05-05 00:48:20|117.73|114.93|117.84|115.04|117.84|115.04|117.73|114.93|0
1651711710000|2022-05-05 00:48:30|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651711720000|2022-05-05 00:48:40|117.68|114.88|117.57|114.77|117.68|114.88|117.57|114.77|0
1651711730000|2022-05-05 00:48:50|117.62|114.82|117.51|114.71|117.62|114.82|117.51|114.71|0
1651711740000|2022-05-05 00:49:00|117.62|114.82|117.78|114.98|117.78|114.98|117.62|114.82|0
1651711750000|2022-05-05 00:49:10|117.73|114.93|117.62|114.82|117.73|114.93|117.62|114.82|0
1651711760000|2022-05-05 00:49:20|117.51|114.71|117.51|114.71|117.51|114.71|117.51|114.71|0
1651711780000|2022-05-05 00:49:40|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651711790000|2022-05-05 00:49:50|117.62|114.82|117.62|114.82|117.62|114.82|117.62|114.82|0
1651711850000|2022-05-05 00:50:50|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651711870000|2022-05-05 00:51:10|117.78|114.98|117.78|114.98|117.78|114.98|117.78|114.98|0
1651711880000|2022-05-05 00:51:20|117.72|114.92|117.72|114.92|117.72|114.92|117.62|114.82|0
1651711890000|2022-05-05 00:51:30|117.78|114.98|117.72|114.92|117.78|114.98|117.72|114.92|0
1651711920000|2022-05-05 00:52:00|117.83|115.03|117.83|115.03|117.83|115.03|117.83|115.03|0
1651711930000|2022-05-05 00:52:10|117.72|114.92|117.72|114.92|117.72|114.92|117.72|114.92|0
1651711940000|2022-05-05 00:52:20|117.78|114.98|117.78|114.98|117.78|114.98|117.78|114.98|0
1651711950000|2022-05-05 00:52:30|117.83|115.03|117.78|114.98|117.83|115.03|117.78|114.98|0
1651711960000|2022-05-05 00:52:40|117.72|114.92|117.78|114.98|117.83|115.03|117.72|114.92|0
1651711970000|2022-05-05 00:52:50|117.72|114.92|117.72|114.92|117.72|114.92|117.72|114.92|0
1651711980000|2022-05-05 00:53:00|117.78|114.98|117.83|115.03|117.83|115.03|117.78|114.98|0
1651711990000|2022-05-05 00:53:10|117.94|115.14|117.94|115.14|117.94|115.14|117.89|115.09|0
1651712020000|2022-05-05 00:53:40|118.05|115.25|118.05|115.25|118.05|115.25|118.05|115.25|0
1651712030000|2022-05-05 00:53:50|118.16|115.36|118.16|115.36|118.16|115.36|118.16|115.36|0
1651712040000|2022-05-05 00:54:00|118.11|115.31|118.05|115.25|118.11|115.31|118.05|115.25|0
1651712050000|2022-05-05 00:54:10|118.11|115.31|118.11|115.31|118.11|115.31|118.05|115.25|0
1651712060000|2022-05-05 00:54:20|118.05|115.25|118.05|115.25|118.05|115.25|118.05|115.25|0
1651712070000|2022-05-05 00:54:30|118.1|115.3|118.1|115.3|118.1|115.3|118.1|115.3|0
1651712080000|2022-05-05 00:54:40|118.16|115.36|118|115.2|118.16|115.36|118|115.2|0
1651712090000|2022-05-05 00:54:50|117.94|115.14|117.94|115.14|118|115.2|117.94|115.14|0
1651712100000|2022-05-05 00:55:00|118|115.2|118.05|115.25|118.05|115.25|117.94|115.14|0
1651712110000|2022-05-05 00:55:10|118.16|115.36|118.16|115.36|118.16|115.36|118.16|115.36|0
1651712120000|2022-05-05 00:55:20|118.21|115.41|118.27|115.47|118.27|115.47|118.21|115.41|0
1651712140000|2022-05-05 00:55:40|118.26|115.46|118.26|115.46|118.26|115.46|118.26|115.46|0
1651712150000|2022-05-05 00:55:50|118.16|115.36|118.16|115.36|118.16|115.36|118.16|115.36|0
1651712190000|2022-05-05 00:56:30|118.05|115.25|117.99|115.19|118.05|115.25|117.99|115.19|0
1651712200000|2022-05-05 00:56:40|117.94|115.14|117.94|115.14|117.94|115.14|117.94|115.14|0
1651712210000|2022-05-05 00:56:50|117.99|115.19|118.05|115.25|118.05|115.25|117.99|115.19|0
1651712230000|2022-05-05 00:57:10|118.15|115.35|118.05|115.25|118.15|115.35|118.05|115.25|0
1651712250000|2022-05-05 00:57:30|117.94|115.14|117.94|115.14|117.99|115.19|117.94|115.14|0
1651712260000|2022-05-05 00:57:40|117.99|115.19|117.88|115.08|117.99|115.19|117.88|115.08|0
1651712270000|2022-05-05 00:57:50|117.83|115.03|117.83|115.03|117.83|115.03|117.83|115.03|0
1651712280000|2022-05-05 00:58:00|117.72|114.92|117.72|114.92|117.72|114.92|117.72|114.92|0
1651712290000|2022-05-05 00:58:10|117.83|115.03|117.77|114.97|117.83|115.03|117.77|114.97|0
1651712300000|2022-05-05 00:58:20|117.83|115.03|117.72|114.92|117.83|115.03|117.72|114.92|0
1651712310000|2022-05-05 00:58:30|117.77|114.97|117.56|114.76|117.77|114.97|117.5|114.7|0
1651712320000|2022-05-05 00:58:40|117.61|114.81|117.61|114.81|117.61|114.81|117.61|114.81|0
1651712330000|2022-05-05 00:58:50|117.39|114.59|117.5|114.7|117.5|114.7|117.39|114.59|0
1651712340000|2022-05-05 00:59:00|117.39|114.59|117.39|114.59|117.39|114.59|117.39|114.59|0
1651712370000|2022-05-05 00:59:30|117.5|114.7|117.5|114.7|117.5|114.7|117.5|114.7|0
1651712380000|2022-05-05 00:59:40|117.39|114.59|117.39|114.59|117.39|114.59|117.39|114.59|0
1651712390000|2022-05-05 00:59:50|117.55|114.75|117.55|114.75|117.55|114.75|117.55|114.75|0
1651712400000|2022-05-05 01:00:00|117.5|114.7|117.5|114.7|117.5|114.7|117.39|114.59|0
1651712420000|2022-05-05 01:00:20|117.55|114.75|117.5|114.7|117.55|114.75|117.5|114.7|0
1651712430000|2022-05-05 01:00:30|117.61|114.81|117.61|114.81|117.66|114.86|117.61|114.81|0
1651712450000|2022-05-05 01:00:50|117.66|114.86|117.61|114.81|117.66|114.86|117.61|114.81|0
1651712460000|2022-05-05 01:01:00|117.5|114.7|117.5|114.7|117.5|114.7|117.5|114.7|0
1651712480000|2022-05-05 01:01:20|117.61|114.81|117.61|114.81|117.61|114.81|117.61|114.81|0
1651712490000|2022-05-05 01:01:30|117.5|114.7|117.5|114.7|117.5|114.7|117.5|114.7|0
1651712500000|2022-05-05 01:01:40|117.44|114.64|117.39|114.59|117.44|114.64|117.39|114.59|0
1651712520000|2022-05-05 01:02:00|117.28|114.48|117.17|114.37|117.28|114.48|117.17|114.37|0
1651712550000|2022-05-05 01:02:30|117.28|114.48|117.5|114.7|117.5|114.7|117.28|114.48|0
1651712560000|2022-05-05 01:02:40|117.55|114.75|117.6|114.8|117.6|114.8|117.5|114.7|0
1651712570000|2022-05-05 01:02:50|117.66|114.86|117.66|114.86|117.66|114.86|117.66|114.86|0
1651712580000|2022-05-05 01:03:00|117.6|114.8|117.6|114.8|117.6|114.8|117.55|114.75|0
1651712620000|2022-05-05 01:03:40|117.66|114.86|117.66|114.86|117.66|114.86|117.66|114.86|0
1651712630000|2022-05-05 01:03:50|117.6|114.8|117.6|114.8|117.6|114.8|117.6|114.8|0
1651712640000|2022-05-05 01:04:00|117.66|114.86|117.49|114.69|117.66|114.86|117.49|114.69|0
1651712650000|2022-05-05 01:04:10|117.55|114.75|117.6|114.8|117.6|114.8|117.55|114.75|0
1651712710000|2022-05-05 01:05:10|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1651712720000|2022-05-05 01:05:20|117.44|114.64|117.49|114.69|117.49|114.69|117.44|114.64|0
1651712730000|2022-05-05 01:05:30|117.38|114.58|117.38|114.58|117.38|114.58|117.38|114.58|0
1651712740000|2022-05-05 01:05:40|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1651712750000|2022-05-05 01:05:50|117.55|114.75|117.55|114.75|117.55|114.75|117.55|114.75|0
1651712760000|2022-05-05 01:06:00|117.6|114.8|117.6|114.8|117.6|114.8|117.6|114.8|0
1651712800000|2022-05-05 01:06:40|117.66|114.86|117.66|114.86|117.66|114.86|117.66|114.86|0
1651712810000|2022-05-05 01:06:50|117.71|114.91|117.6|114.8|117.71|114.91|117.6|114.8|0
1651712840000|2022-05-05 01:07:20|117.49|114.69|117.38|114.58|117.49|114.69|117.38|114.58|0
1651712850000|2022-05-05 01:07:30|117.49|114.69|117.6|114.8|117.6|114.8|117.49|114.69|0
1651712870000|2022-05-05 01:07:50|117.49|114.69|117.38|114.58|117.49|114.69|117.38|114.58|0
1651712900000|2022-05-05 01:08:20|117.27|114.47|117.22|114.42|117.27|114.47|117.16|114.36|0
1651712910000|2022-05-05 01:08:30|117.27|114.47|117.27|114.47|117.27|114.47|117.16|114.36|0
1651712920000|2022-05-05 01:08:40|117.33|114.53|117.38|114.58|117.38|114.58|117.33|114.53|0
1651712930000|2022-05-05 01:08:50|117.44|114.64|117.38|114.58|117.44|114.64|117.38|114.58|0
1651712950000|2022-05-05 01:09:10|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1651712980000|2022-05-05 01:09:40|117.6|114.8|117.6|114.8|117.65|114.85|117.6|114.8|0
1651712990000|2022-05-05 01:09:50|117.65|114.85|117.7|114.9|117.7|114.9|117.65|114.85|0
1651713000000|2022-05-05 01:10:00|117.76|114.96|117.7|114.9|117.81|115.01|117.7|114.9|0
1651713010000|2022-05-05 01:10:10|117.6|114.8|117.6|114.8|117.6|114.8|117.6|114.8|0
1651713020000|2022-05-05 01:10:20|117.65|114.85|117.65|114.85|117.7|114.9|117.65|114.85|0
1651713030000|2022-05-05 01:10:30|117.7|114.9|117.65|114.85|117.7|114.9|117.65|114.85|0
1651713040000|2022-05-05 01:10:40|117.6|114.8|117.6|114.8|117.6|114.8|117.6|114.8|0
1651713050000|2022-05-05 01:10:50|117.65|114.85|117.7|114.9|117.7|114.9|117.65|114.85|0
1651713060000|2022-05-05 01:11:00|117.59|114.79|117.59|114.79|117.59|114.79|117.59|114.79|0
1651713070000|2022-05-05 01:11:10|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1651713090000|2022-05-05 01:11:30|117.59|114.79|117.59|114.79|117.59|114.79|117.59|114.79|0
1651713100000|2022-05-05 01:11:40|117.7|114.9|117.7|114.9|117.7|114.9|117.7|114.9|0
1651713110000|2022-05-05 01:11:50|117.76|114.96|117.7|114.9|117.76|114.96|117.7|114.9|0
1651713140000|2022-05-05 01:12:20|117.81|115.01|117.81|115.01|117.81|115.01|117.81|115.01|0
1651713170000|2022-05-05 01:12:50|117.7|114.9|117.7|114.9|117.7|114.9|117.7|114.9|0
1651713180000|2022-05-05 01:13:00|117.81|115.01|117.76|114.96|117.81|115.01|117.76|114.96|0
1651713190000|2022-05-05 01:13:10|117.81|115.01|117.81|115.01|117.81|115.01|117.81|115.01|0
1651713200000|2022-05-05 01:13:20|117.76|114.96|117.76|114.96|117.76|114.96|117.76|114.96|0
1651713220000|2022-05-05 01:13:40|117.81|115.01|117.81|115.01|117.81|115.01|117.81|115.01|0
1651713250000|2022-05-05 01:14:10|117.76|114.96|117.81|115.01|117.81|115.01|117.7|114.9|0
1651713260000|2022-05-05 01:14:20|117.76|114.96|117.59|114.79|117.76|114.96|117.59|114.79|0
1651713270000|2022-05-05 01:14:30|117.7|114.9|117.76|114.96|117.76|114.96|117.7|114.9|0
1651713280000|2022-05-05 01:14:40|117.7|114.9|117.7|114.9|117.7|114.9|117.7|114.9|0
1651713300000|2022-05-05 01:15:00|117.76|114.96|117.76|114.96|117.76|114.96|117.76|114.96|0
1651713310000|2022-05-05 01:15:10|117.81|115.01|117.76|114.96|117.81|115.01|117.76|114.96|0
1651713320000|2022-05-05 01:15:20|117.81|115.01|117.76|114.96|117.81|115.01|117.76|114.96|0
1651713330000|2022-05-05 01:15:30|117.7|114.9|117.81|115.01|117.81|115.01|117.7|114.9|0
1651713340000|2022-05-05 01:15:40|117.92|115.12|117.97|115.17|117.97|115.17|117.86|115.06|0
1651713350000|2022-05-05 01:15:50|117.92|115.12|117.92|115.12|117.92|115.12|117.92|115.12|0
1651713360000|2022-05-05 01:16:00|118.03|115.23|117.92|115.12|118.03|115.23|117.86|115.06|0
1651713380000|2022-05-05 01:16:20|118.02|115.22|117.97|115.17|118.02|115.22|117.97|115.17|0
1651713390000|2022-05-05 01:16:30|118.08|115.28|118.24|115.44|118.24|115.44|118.08|115.28|0
1651713400000|2022-05-05 01:16:40|118.13|115.33|118.13|115.33|118.13|115.33|118.13|115.33|0
1651713410000|2022-05-05 01:16:50|118.24|115.44|118.24|115.44|118.24|115.44|118.24|115.44|0
1651713420000|2022-05-05 01:17:00|118.19|115.39|118.24|115.44|118.24|115.44|118.19|115.39|0
1651713430000|2022-05-05 01:17:10|118.35|115.55|118.35|115.55|118.35|115.55|118.35|115.55|0
1651713440000|2022-05-05 01:17:20|118.41|115.61|118.41|115.61|118.41|115.61|118.41|115.61|0
1651713450000|2022-05-05 01:17:30|118.35|115.55|118.41|115.61|118.41|115.61|118.35|115.55|0
1651713460000|2022-05-05 01:17:40|118.35|115.55|118.35|115.55|118.35|115.55|118.35|115.55|0
1651713470000|2022-05-05 01:17:50|118.3|115.5|118.3|115.5|118.3|115.5|118.24|115.44|0
1651713480000|2022-05-05 01:18:00|118.35|115.55|118.35|115.55|118.35|115.55|118.35|115.55|0
1651713500000|2022-05-05 01:18:20|118.46|115.66|118.35|115.55|118.46|115.66|118.35|115.55|0
1651713510000|2022-05-05 01:18:30|118.41|115.61|118.46|115.66|118.46|115.66|118.35|115.55|0
1651713520000|2022-05-05 01:18:40|118.35|115.55|118.35|115.55|118.35|115.55|118.35|115.55|0
1651713530000|2022-05-05 01:18:50|118.46|115.66|118.46|115.66|118.57|115.77|118.46|115.66|0
1651713540000|2022-05-05 01:19:00|118.35|115.55|118.35|115.55|118.35|115.55|118.35|115.55|0
1651713550000|2022-05-05 01:19:10|118.24|115.44|118.24|115.44|118.24|115.44|118.24|115.44|0
1651713560000|2022-05-05 01:19:20|118.13|115.33|118.24|115.44|118.24|115.44|118.13|115.33|0
1651713570000|2022-05-05 01:19:30|118.19|115.39|118.13|115.33|118.19|115.39|118.13|115.33|0
1651713580000|2022-05-05 01:19:40|118.02|115.22|117.86|115.06|118.02|115.22|117.86|115.06|0
1651713590000|2022-05-05 01:19:50|117.8|115|117.91|115.11|117.91|115.11|117.8|115|0
1651713600000|2022-05-05 01:20:00|117.8|115|117.8|115|117.8|115|117.8|115|0
1651713610000|2022-05-05 01:20:10|117.69|114.89|117.69|114.89|117.69|114.89|117.69|114.89|0
1651713620000|2022-05-05 01:20:20|117.91|115.11|117.91|115.11|117.91|115.11|117.91|115.11|0
1651713630000|2022-05-05 01:20:30|118.02|115.22|118.02|115.22|118.02|115.22|118.02|115.22|0
1651713640000|2022-05-05 01:20:40|117.97|115.17|117.91|115.11|118.02|115.22|117.91|115.11|0
1651713650000|2022-05-05 01:20:50|117.8|115|117.58|114.78|117.8|115|117.58|114.78|0
1651713660000|2022-05-05 01:21:00|117.53|114.73|117.26|114.46|117.53|114.73|117.26|114.46|0
1651713670000|2022-05-05 01:21:10|117.21|114.41|117.21|114.41|117.21|114.41|117.15|114.35|0
1651713680000|2022-05-05 01:21:20|117.26|114.46|117.15|114.35|117.26|114.46|117.15|114.35|0
1651713700000|2022-05-05 01:21:40|117.26|114.46|117.26|114.46|117.26|114.46|117.26|114.46|0
1651713710000|2022-05-05 01:21:50|117.31|114.51|117.37|114.57|117.37|114.57|117.31|114.51|0
1651713720000|2022-05-05 01:22:00|117.47|114.67|117.47|114.67|117.47|114.67|117.47|114.67|0
1651713730000|2022-05-05 01:22:10|117.58|114.78|117.69|114.89|117.69|114.89|117.47|114.67|0
1651713740000|2022-05-05 01:22:20|117.58|114.78|117.69|114.89|117.69|114.89|117.58|114.78|0
1651713760000|2022-05-05 01:22:40|117.58|114.78|117.58|114.78|117.58|114.78|117.58|114.78|0
1651713780000|2022-05-05 01:23:00|117.69|114.89|117.69|114.89|117.69|114.89|117.69|114.89|0
1651713790000|2022-05-05 01:23:10|117.58|114.78|117.47|114.67|117.58|114.78|117.47|114.67|0
1651713800000|2022-05-05 01:23:20|117.42|114.62|117.47|114.67|117.47|114.67|117.42|114.62|0
1651713810000|2022-05-05 01:23:30|117.36|114.56|117.26|114.46|117.36|114.56|117.26|114.46|0
1651713820000|2022-05-05 01:23:40|117.31|114.51|117.31|114.51|117.31|114.51|117.31|114.51|0
1651713830000|2022-05-05 01:23:50|117.36|114.56|117.36|114.56|117.36|114.56|117.36|114.56|0
1651713840000|2022-05-05 01:24:00|117.26|114.46|117.25|114.45|117.31|114.51|117.25|114.45|0
1651713850000|2022-05-05 01:24:10|117.15|114.35|117.15|114.35|117.15|114.35|117.15|114.35|0
1651713870000|2022-05-05 01:24:30|117.04|114.24|117.04|114.24|117.15|114.35|117.04|114.24|0
1651713880000|2022-05-05 01:24:40|117.15|114.35|117.09|114.29|117.15|114.35|117.09|114.29|0
1651713890000|2022-05-05 01:24:50|117.04|114.24|116.93|114.13|117.04|114.24|116.93|114.13|0
1651713900000|2022-05-05 01:25:00|116.82|114.02|116.5|113.7|116.82|114.02|116.5|113.7|0
1651713910000|2022-05-05 01:25:10|116.6|113.8|116.6|113.8|116.71|113.91|116.6|113.8|0
1651713920000|2022-05-05 01:25:20|116.66|113.86|116.88|114.08|116.88|114.08|116.66|113.86|0
1651713930000|2022-05-05 01:25:30|116.93|114.13|116.93|114.13|116.93|114.13|116.82|114.02|0
1651713940000|2022-05-05 01:25:40|116.88|114.08|116.6|113.8|116.88|114.08|116.6|113.8|0
1651713950000|2022-05-05 01:25:50|116.66|113.86|116.77|113.97|116.77|113.97|116.66|113.86|0
1651713960000|2022-05-05 01:26:00|116.82|114.02|116.6|113.8|116.82|114.02|116.6|113.8|0
1651713970000|2022-05-05 01:26:10|116.71|113.91|116.6|113.8|116.71|113.91|116.6|113.8|0
1651713980000|2022-05-05 01:26:20|116.66|113.86|116.55|113.75|116.66|113.86|116.49|113.69|0
1651713990000|2022-05-05 01:26:30|116.6|113.8|116.6|113.8|116.71|113.91|116.6|113.8|0
1651714000000|2022-05-05 01:26:40|116.39|113.59|116.28|113.48|116.39|113.59|116.28|113.48|0
1651714010000|2022-05-05 01:26:50|116.23|113.43|116.17|113.37|116.23|113.43|116.17|113.37|0
1651714020000|2022-05-05 01:27:00|116.28|113.48|116.39|113.59|116.39|113.59|116.28|113.48|0
1651714030000|2022-05-05 01:27:10|116.44|113.64|116.39|113.59|116.44|113.64|116.39|113.59|0
1651714040000|2022-05-05 01:27:20|116.28|113.48|116.28|113.48|116.28|113.48|116.23|113.43|0
1651714050000|2022-05-05 01:27:30|116.17|113.37|116.49|113.69|116.49|113.69|116.17|113.37|0
1651714060000|2022-05-05 01:27:40|116.39|113.59|116.39|113.59|116.39|113.59|116.39|113.59|0
1651714070000|2022-05-05 01:27:50|116.44|113.64|116.39|113.59|116.44|113.64|116.39|113.59|0
1651714080000|2022-05-05 01:28:00|116.44|113.64|116.38|113.58|116.44|113.64|116.38|113.58|0
1651714090000|2022-05-05 01:28:10|116.28|113.48|116.28|113.48|116.33|113.53|116.28|113.48|0
1651714100000|2022-05-05 01:28:20|116.17|113.37|117.04|114.24|117.04|114.24|116.17|113.37|0
1651714120000|2022-05-05 01:28:40|117.25|114.45|117.25|114.45|117.25|114.45|117.25|114.45|0
1651714130000|2022-05-05 01:28:50|117.41|114.61|117.35|114.55|117.41|114.61|117.35|114.55|0
1651714140000|2022-05-05 01:29:00|117.25|114.45|117.25|114.45|117.25|114.45|117.25|114.45|0
1651714150000|2022-05-05 01:29:10|117.35|114.55|117.35|114.55|117.46|114.66|117.35|114.55|0
1651714160000|2022-05-05 01:29:20|117.25|114.45|117.25|114.45|117.25|114.45|117.25|114.45|0
1651714170000|2022-05-05 01:29:30|117.41|114.61|117.46|114.66|117.46|114.66|117.41|114.61|0
1651714180000|2022-05-05 01:29:40|117.35|114.55|117.35|114.55|117.35|114.55|117.35|114.55|0
1651714200000|2022-05-05 01:30:00|117.57|114.77|117.84|115.04|118|115.2|117.57|114.77|0
1651714210000|2022-05-05 01:30:10|117.89|115.09|117.73|114.93|117.89|115.09|117.73|114.93|0
1651714220000|2022-05-05 01:30:20|117.57|114.77|117.68|114.88|117.68|114.88|117.57|114.77|0
1651714230000|2022-05-05 01:30:30|117.62|114.82|117.57|114.77|117.62|114.82|117.57|114.77|0
1651714240000|2022-05-05 01:30:40|117.62|114.82|117.57|114.77|117.62|114.82|117.57|114.77|0
1651714250000|2022-05-05 01:30:50|117.52|114.72|117.57|114.77|117.57|114.77|117.52|114.72|0
1651714260000|2022-05-05 01:31:00|117.68|114.88|117.68|114.88|117.68|114.88|117.68|114.88|0
1651714270000|2022-05-05 01:31:10|117.41|114.61|117.46|114.66|117.46|114.66|117.41|114.61|0
1651714280000|2022-05-05 01:31:20|117.35|114.55|117.46|114.66|117.46|114.66|117.35|114.55|0
1651714290000|2022-05-05 01:31:30|117.35|114.55|117.46|114.66|117.46|114.66|117.35|114.55|0
1651714300000|2022-05-05 01:31:40|117.57|114.77|117.57|114.77|117.57|114.77|117.57|114.77|0
1651714310000|2022-05-05 01:31:50|117.46|114.66|117.24|114.44|117.46|114.66|117.24|114.44|0
1651714320000|2022-05-05 01:32:00|117.14|114.34|116.6|113.8|117.14|114.34|116.6|113.8|0
1651714330000|2022-05-05 01:32:10|116.7|113.9|116.76|113.96|116.76|113.96|116.7|113.9|0
1651714340000|2022-05-05 01:32:20|116.7|113.9|117.24|114.44|117.24|114.44|116.7|113.9|0
1651714350000|2022-05-05 01:32:30|117.35|114.55|117.35|114.55|117.35|114.55|117.24|114.44|0
1651714360000|2022-05-05 01:32:40|117.3|114.5|117.3|114.5|117.3|114.5|117.3|114.5|0
1651714370000|2022-05-05 01:32:50|117.24|114.44|117.3|114.5|117.35|114.55|117.24|114.44|0
1651714380000|2022-05-05 01:33:00|117.35|114.55|117.46|114.66|117.46|114.66|117.35|114.55|0
1651714390000|2022-05-05 01:33:10|117.24|114.44|117.35|114.55|117.35|114.55|117.24|114.44|0
1651714400000|2022-05-05 01:33:20|117.24|114.44|117.24|114.44|117.3|114.5|117.24|114.44|0
1651714410000|2022-05-05 01:33:30|117.35|114.55|117.41|114.61|117.51|114.71|117.35|114.55|0
1651714420000|2022-05-05 01:33:40|117.35|114.55|117.46|114.66|117.46|114.66|117.3|114.5|0
1651714430000|2022-05-05 01:33:50|117.57|114.77|117.67|114.87|117.67|114.87|117.51|114.71|0
1651714440000|2022-05-05 01:34:00|117.73|114.93|117.78|114.98|117.78|114.98|117.73|114.93|0
1651714450000|2022-05-05 01:34:10|117.89|115.09|117.84|115.04|117.89|115.09|117.78|114.98|0
1651714460000|2022-05-05 01:34:20|117.89|115.09|117.73|114.93|117.89|115.09|117.73|114.93|0
1651714470000|2022-05-05 01:34:30|117.67|114.87|117.67|114.87|117.67|114.87|117.67|114.87|0
1651714480000|2022-05-05 01:34:40|117.78|114.98|118|115.2|118|115.2|117.78|114.98|0
1651714490000|2022-05-05 01:34:50|118.05|115.25|118|115.2|118.11|115.31|118|115.2|0
1651714500000|2022-05-05 01:35:00|118.05|115.25|118.11|115.31|118.11|115.31|118.05|115.25|0
1651714510000|2022-05-05 01:35:10|118.16|115.36|117.89|115.09|118.16|115.36|117.89|115.09|0
1651714520000|2022-05-05 01:35:20|118|115.2|118|115.2|118|115.2|118|115.2|0
1651714530000|2022-05-05 01:35:30|118.1|115.3|118.21|115.41|118.21|115.41|118.1|115.3|0
1651714540000|2022-05-05 01:35:40|118.27|115.47|118.32|115.52|118.38|115.58|118.27|115.47|0
1651714550000|2022-05-05 01:35:50|118.38|115.58|118.27|115.47|118.38|115.58|118.27|115.47|0
1651714560000|2022-05-05 01:36:00|118.1|115.3|118.21|115.41|118.21|115.41|118|115.2|0
1651714570000|2022-05-05 01:36:10|118.16|115.36|118.1|115.3|118.16|115.36|118.1|115.3|0
1651714580000|2022-05-05 01:36:20|118.05|115.25|118|115.2|118.05|115.25|118|115.2|0
1651714590000|2022-05-05 01:36:30|117.89|115.09|117.99|115.19|118|115.2|117.89|115.09|0
1651714600000|2022-05-05 01:36:40|117.94|115.14|117.99|115.19|117.99|115.19|117.94|115.14|0
1651714610000|2022-05-05 01:36:50|117.94|115.14|117.99|115.19|117.99|115.19|117.94|115.14|0
1651714620000|2022-05-05 01:37:00|118.1|115.3|117.99|115.19|118.1|115.3|117.99|115.19|0
1651714630000|2022-05-05 01:37:10|118.05|115.25|117.99|115.19|118.05|115.25|117.99|115.19|0
1651714640000|2022-05-05 01:37:20|118.1|115.3|118.1|115.3|118.1|115.3|118.1|115.3|0
1651714650000|2022-05-05 01:37:30|117.99|115.19|117.99|115.19|118.05|115.25|117.99|115.19|0
1651714660000|2022-05-05 01:37:40|117.94|115.14|118.1|115.3|118.1|115.3|117.94|115.14|0
1651714670000|2022-05-05 01:37:50|118.05|115.25|118.1|115.3|118.1|115.3|118.05|115.25|0
1651714680000|2022-05-05 01:38:00|118.21|115.41|118.21|115.41|118.21|115.41|118.1|115.3|0
1651714690000|2022-05-05 01:38:10|118.32|115.52|118.21|115.41|118.32|115.52|118.21|115.41|0
1651714700000|2022-05-05 01:38:20|118.16|115.36|118.16|115.36|118.21|115.41|118.16|115.36|0
1651714710000|2022-05-05 01:38:30|118.1|115.3|118.1|115.3|118.21|115.41|118.1|115.3|0
1651714720000|2022-05-05 01:38:40|117.99|115.19|117.88|115.08|117.99|115.19|117.88|115.08|0
1651714730000|2022-05-05 01:38:50|117.83|115.03|117.88|115.08|117.88|115.08|117.83|115.03|0
1651714740000|2022-05-05 01:39:00|117.99|115.19|117.99|115.19|117.99|115.19|117.99|115.19|0
1651714750000|2022-05-05 01:39:10|118.1|115.3|118.1|115.3|118.1|115.3|118.1|115.3|0
1651714770000|2022-05-05 01:39:30|117.99|115.19|117.99|115.19|117.99|115.19|117.99|115.19|0
1651714780000|2022-05-05 01:39:40|118.05|115.25|118.05|115.25|118.05|115.25|118.05|115.25|0
1651714790000|2022-05-05 01:39:50|117.99|115.19|117.99|115.19|117.99|115.19|117.94|115.14|0
1651714800000|2022-05-05 01:40:00|118.05|115.25|118.21|115.41|118.32|115.52|118.05|115.25|0
1651714810000|2022-05-05 01:40:10|117.99|115.19|117.94|115.14|117.99|115.19|117.94|115.14|0
1651714820000|2022-05-05 01:40:20|117.88|115.08|118.1|115.3|118.1|115.3|117.88|115.08|0
1651714830000|2022-05-05 01:40:30|118.21|115.41|118.32|115.52|118.32|115.52|118.21|115.41|0
1651714840000|2022-05-05 01:40:40|118.37|115.57|118.53|115.73|118.53|115.73|118.37|115.57|0
1651714850000|2022-05-05 01:40:50|118.48|115.68|118.53|115.73|118.53|115.73|118.48|115.68|0
1651714870000|2022-05-05 01:41:10|118.59|115.79|118.53|115.73|118.59|115.79|118.53|115.73|0
1651714880000|2022-05-05 01:41:20|118.48|115.68|118.59|115.79|118.59|115.79|118.48|115.68|0
1651714890000|2022-05-05 01:41:30|118.86|116.06|118.97|116.17|119.02|116.22|118.86|116.06|0
1651714900000|2022-05-05 01:41:40|119.24|116.44|119.19|116.39|119.24|116.44|119.08|116.28|0
1651714910000|2022-05-05 01:41:50|119.08|116.28|119.24|116.44|119.24|116.44|119.08|116.28|0
1651714920000|2022-05-05 01:42:00|119.19|116.39|119.29|116.49|119.29|116.49|119.19|116.39|0
1651714930000|2022-05-05 01:42:10|119.35|116.55|119.29|116.49|119.4|116.6|119.29|116.49|0
1651714940000|2022-05-05 01:42:20|119.35|116.55|119.51|116.71|119.51|116.71|119.35|116.55|0
1651714950000|2022-05-05 01:42:30|119.62|116.82|119.57|116.77|119.62|116.82|119.51|116.71|0
1651714960000|2022-05-05 01:42:40|119.51|116.71|119.29|116.49|119.51|116.71|119.29|116.49|0
1651714970000|2022-05-05 01:42:50|119.18|116.38|119.29|116.49|119.29|116.49|119.18|116.38|0
1651714980000|2022-05-05 01:43:00|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1651714990000|2022-05-05 01:43:10|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1651715000000|2022-05-05 01:43:20|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1651715010000|2022-05-05 01:43:30|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1651715030000|2022-05-05 01:43:50|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1651715040000|2022-05-05 01:44:00|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1651715050000|2022-05-05 01:44:10|119.18|116.38|119.18|116.38|119.18|116.38|119.18|116.38|0
1651715060000|2022-05-05 01:44:20|119.29|116.49|119.18|116.38|119.29|116.49|119.18|116.38|0
1651715080000|2022-05-05 01:44:40|119.13|116.33|119.18|116.38|119.18|116.38|119.07|116.27|0
1651715090000|2022-05-05 01:44:50|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1651715100000|2022-05-05 01:45:00|119.18|116.38|119.18|116.38|119.18|116.38|119.18|116.38|0
1651715110000|2022-05-05 01:45:10|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1651715120000|2022-05-05 01:45:20|119.13|116.33|119.07|116.27|119.13|116.33|119.07|116.27|0
1651715130000|2022-05-05 01:45:30|119.02|116.22|119.13|116.33|119.13|116.33|118.96|116.16|0
1651715140000|2022-05-05 01:45:40|119.18|116.38|119.07|116.27|119.18|116.38|118.96|116.16|0
1651715150000|2022-05-05 01:45:50|118.96|116.16|118.96|116.16|118.96|116.16|118.96|116.16|0
1651715160000|2022-05-05 01:46:00|119.13|116.33|119.24|116.44|119.24|116.44|119.13|116.33|0
1651715170000|2022-05-05 01:46:10|119.29|116.49|119.35|116.55|119.35|116.55|119.29|116.49|0
1651715180000|2022-05-05 01:46:20|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1651715190000|2022-05-05 01:46:30|119.24|116.44|119.29|116.49|119.29|116.49|119.24|116.44|0
1651715200000|2022-05-05 01:46:40|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1651715210000|2022-05-05 01:46:50|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1651715220000|2022-05-05 01:47:00|119.35|116.55|119.29|116.49|119.4|116.6|119.29|116.49|0
1651715230000|2022-05-05 01:47:10|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1651715240000|2022-05-05 01:47:20|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1651715260000|2022-05-05 01:47:40|119.62|116.82|119.62|116.82|119.62|116.82|119.62|116.82|0
1651715270000|2022-05-05 01:47:50|119.73|116.93|119.73|116.93|119.73|116.93|119.73|116.93|0
1651715280000|2022-05-05 01:48:00|119.83|117.03|119.94|117.14|119.94|117.14|119.83|117.03|0
1651715290000|2022-05-05 01:48:10|120.05|117.25|120.05|117.25|120.11|117.31|120.05|117.25|0
1651715300000|2022-05-05 01:48:20|119.94|117.14|120.11|117.31|120.11|117.31|119.94|117.14|0
1651715310000|2022-05-05 01:48:30|120.05|117.25|119.94|117.14|120.05|117.25|119.94|117.14|0
1651715320000|2022-05-05 01:48:40|119.83|117.03|119.83|117.03|119.83|117.03|119.83|117.03|0
1651715340000|2022-05-05 01:49:00|119.94|117.14|120.11|117.31|120.16|117.36|119.94|117.14|0
1651715350000|2022-05-05 01:49:10|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651715360000|2022-05-05 01:49:20|120.22|117.42|120.16|117.36|120.22|117.42|120.16|117.36|0
1651715370000|2022-05-05 01:49:30|120.05|117.25|120.16|117.36|120.16|117.36|120.05|117.25|0
1651715380000|2022-05-05 01:49:40|120.22|117.42|120.27|117.47|120.27|117.47|120.16|117.36|0
1651715390000|2022-05-05 01:49:50|120.16|117.36|120.05|117.25|120.16|117.36|120.05|117.25|0
1651715400000|2022-05-05 01:50:00|120.11|117.31|120.16|117.36|120.16|117.36|120.11|117.31|0
1651715420000|2022-05-05 01:50:20|120.05|117.25|120.05|117.25|120.05|117.25|120.05|117.25|0
1651715440000|2022-05-05 01:50:40|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651715450000|2022-05-05 01:50:50|120.11|117.31|120.05|117.25|120.16|117.36|120.05|117.25|0
1651715460000|2022-05-05 01:51:00|120.16|117.36|120.11|117.31|120.16|117.36|120.11|117.31|0
1651715470000|2022-05-05 01:51:10|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651715480000|2022-05-05 01:51:20|120.11|117.31|120.27|117.47|120.27|117.47|120.05|117.25|0
1651715490000|2022-05-05 01:51:30|120.22|117.42|120.22|117.42|120.22|117.42|120.22|117.42|0
1651715500000|2022-05-05 01:51:40|120.27|117.47|120.27|117.47|120.27|117.47|120.27|117.47|0
1651715510000|2022-05-05 01:51:50|120.22|117.42|120.16|117.36|120.22|117.42|120.16|117.36|0
1651715520000|2022-05-05 01:52:00|120.05|117.25|120.16|117.36|120.16|117.36|120.05|117.25|0
1651715530000|2022-05-05 01:52:10|120.11|117.31|120.05|117.25|120.11|117.31|120.05|117.25|0
1651715540000|2022-05-05 01:52:20|120.11|117.31|120.11|117.31|120.11|117.31|120.11|117.31|0
1651715550000|2022-05-05 01:52:30|120.16|117.36|120.16|117.36|120.16|117.36|120.16|117.36|0
1651715580000|2022-05-05 01:53:00|120.27|117.47|120.49|117.69|120.49|117.69|120.27|117.47|0
1651715610000|2022-05-05 01:53:30|120.27|117.47|120.27|117.47|120.27|117.47|120.27|117.47|0
1651715620000|2022-05-05 01:53:40|120.38|117.58|120.38|117.58|120.38|117.58|120.32|117.52|0
1651715630000|2022-05-05 01:53:50|120.27|117.47|120.21|117.41|120.27|117.47|120.21|117.41|0
1651715640000|2022-05-05 01:54:00|120.27|117.47|120.38|117.58|120.38|117.58|120.27|117.47|0
1651715650000|2022-05-05 01:54:10|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651715660000|2022-05-05 01:54:20|120.27|117.47|120.38|117.58|120.38|117.58|120.27|117.47|0
1651715670000|2022-05-05 01:54:30|120.49|117.69|120.6|117.8|120.6|117.8|120.49|117.69|0
1651715690000|2022-05-05 01:54:50|120.49|117.69|120.49|117.69|120.54|117.74|120.49|117.69|0
1651715700000|2022-05-05 01:55:00|120.38|117.58|120.38|117.58|120.38|117.58|120.38|117.58|0
1651715710000|2022-05-05 01:55:10|120.27|117.47|120.05|117.25|120.27|117.47|120.05|117.25|0
1651715720000|2022-05-05 01:55:20|120.16|117.36|119.94|117.14|120.16|117.36|119.94|117.14|0
1651715740000|2022-05-05 01:55:40|119.83|117.03|119.88|117.08|119.88|117.08|119.83|117.03|0
1651715750000|2022-05-05 01:55:50|119.83|117.03|119.94|117.14|119.94|117.14|119.83|117.03|0
1651715760000|2022-05-05 01:56:00|119.99|117.19|120.16|117.36|120.16|117.36|119.99|117.19|0
1651715770000|2022-05-05 01:56:10|120.1|117.3|120.05|117.25|120.15|117.35|120.05|117.25|0
1651715780000|2022-05-05 01:56:20|119.94|117.14|119.94|117.14|119.94|117.14|119.94|117.14|0
1651715800000|2022-05-05 01:56:40|119.93|117.13|119.88|117.08|119.93|117.13|119.88|117.08|0
1651715810000|2022-05-05 01:56:50|119.83|117.03|119.83|117.03|119.83|117.03|119.83|117.03|0
1651715820000|2022-05-05 01:57:00|119.93|117.13|119.88|117.08|119.93|117.13|119.88|117.08|0
1651715830000|2022-05-05 01:57:10|119.93|117.13|119.99|117.19|119.99|117.19|119.93|117.13|0
1651715840000|2022-05-05 01:57:20|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651715850000|2022-05-05 01:57:30|119.82|117.02|119.71|116.91|119.82|117.02|119.71|116.91|0
1651715860000|2022-05-05 01:57:40|119.82|117.02|119.82|117.02|119.82|117.02|119.71|116.91|0
1651715870000|2022-05-05 01:57:50|119.77|116.97|119.71|116.91|119.77|116.97|119.71|116.91|0
1651715880000|2022-05-05 01:58:00|119.6|116.8|119.71|116.91|119.71|116.91|119.6|116.8|0
1651715890000|2022-05-05 01:58:10|119.6|116.8|119.77|116.97|119.77|116.97|119.6|116.8|0
1651715900000|2022-05-05 01:58:20|119.82|117.02|119.82|117.02|119.88|117.08|119.82|117.02|0
1651715930000|2022-05-05 01:58:50|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651715940000|2022-05-05 01:59:00|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651715950000|2022-05-05 01:59:10|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651715960000|2022-05-05 01:59:20|119.88|117.08|119.88|117.08|119.88|117.08|119.77|116.97|0
1651715970000|2022-05-05 01:59:30|119.82|117.02|119.82|117.02|119.82|117.02|119.82|117.02|0
1651715980000|2022-05-05 01:59:40|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1651715990000|2022-05-05 01:59:50|119.82|117.02|119.82|117.02|119.82|117.02|119.82|117.02|0
1651716000000|2022-05-05 02:00:00|119.77|116.97|119.88|117.08|119.93|117.13|119.77|116.97|0
1651716010000|2022-05-05 02:00:10|119.93|117.13|119.82|117.02|119.93|117.13|119.71|116.91|0
1651716020000|2022-05-05 02:00:20|119.71|116.91|119.71|116.91|119.71|116.91|119.71|116.91|0
1651716030000|2022-05-05 02:00:30|119.82|117.02|119.88|117.08|119.88|117.08|119.82|117.02|0
1651716040000|2022-05-05 02:00:40|119.82|117.02|119.82|117.02|119.93|117.13|119.82|117.02|0
1651716050000|2022-05-05 02:00:50|119.71|116.91|119.71|116.91|119.71|116.91|119.71|116.91|0
1651716060000|2022-05-05 02:01:00|119.82|117.02|119.93|117.13|119.93|117.13|119.82|117.02|0
1651716070000|2022-05-05 02:01:10|120.15|117.35|120.26|117.46|120.26|117.46|120.15|117.35|0
1651716080000|2022-05-05 02:01:20|120.37|117.57|120.37|117.57|120.37|117.57|120.37|117.57|0
1651716090000|2022-05-05 02:01:30|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651716100000|2022-05-05 02:01:40|120.04|117.24|120.15|117.35|120.15|117.35|120.04|117.24|0
1651716110000|2022-05-05 02:01:50|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651716120000|2022-05-05 02:02:00|119.93|117.13|120.04|117.24|120.04|117.24|119.93|117.13|0
1651716150000|2022-05-05 02:02:30|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651716160000|2022-05-05 02:02:40|119.93|117.13|120.04|117.24|120.04|117.24|119.93|117.13|0
1651716170000|2022-05-05 02:02:50|120.15|117.35|120.26|117.46|120.26|117.46|120.15|117.35|0
1651716180000|2022-05-05 02:03:00|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1651716190000|2022-05-05 02:03:10|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1651716210000|2022-05-05 02:03:30|120.09|117.29|120.2|117.4|120.2|117.4|120.09|117.29|0
1651716220000|2022-05-05 02:03:40|120.26|117.46|120.37|117.57|120.37|117.57|120.26|117.46|0
1651716230000|2022-05-05 02:03:50|120.42|117.62|120.37|117.57|120.42|117.62|120.37|117.57|0
1651716250000|2022-05-05 02:04:10|120.26|117.46|120.26|117.46|120.26|117.46|120.15|117.35|0
1651716260000|2022-05-05 02:04:20|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1651716270000|2022-05-05 02:04:30|120.26|117.46|120.37|117.57|120.37|117.57|120.26|117.46|0
1651716280000|2022-05-05 02:04:40|120.42|117.62|120.37|117.57|120.42|117.62|120.37|117.57|0
1651716300000|2022-05-05 02:05:00|120.42|117.62|120.47|117.67|120.47|117.67|120.42|117.62|0
1651716310000|2022-05-05 02:05:10|120.53|117.73|120.47|117.67|120.53|117.73|120.47|117.67|0
1651716330000|2022-05-05 02:05:30|120.36|117.56|120.36|117.56|120.36|117.56|120.36|117.56|0
1651716340000|2022-05-05 02:05:40|120.25|117.45|120.25|117.45|120.25|117.45|120.25|117.45|0
1651716360000|2022-05-05 02:06:00|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651716370000|2022-05-05 02:06:10|120.14|117.34|120.25|117.45|120.25|117.45|120.14|117.34|0
1651716380000|2022-05-05 02:06:20|120.14|117.34|120.14|117.34|120.14|117.34|120.14|117.34|0
1651716410000|2022-05-05 02:06:50|120.03|117.23|120.03|117.23|120.03|117.23|120.03|117.23|0
1651716420000|2022-05-05 02:07:00|120.14|117.34|120.14|117.34|120.14|117.34|120.14|117.34|0
1651716440000|2022-05-05 02:07:20|120.25|117.45|120.14|117.34|120.25|117.45|120.09|117.29|0
1651716470000|2022-05-05 02:07:50|120.09|117.29|120.09|117.29|120.09|117.29|120.09|117.29|0
1651716480000|2022-05-05 02:08:00|120.14|117.34|120.14|117.34|120.14|117.34|120.14|117.34|0
1651716490000|2022-05-05 02:08:10|120.25|117.45|120.25|117.45|120.25|117.45|120.25|117.45|0
1651716510000|2022-05-05 02:08:30|120.36|117.56|120.25|117.45|120.36|117.56|120.25|117.45|0
1651716530000|2022-05-05 02:08:50|120.14|117.34|120.2|117.4|120.2|117.4|120.14|117.34|0
1651716540000|2022-05-05 02:09:00|120.14|117.34|120.03|117.23|120.14|117.34|120.03|117.23|0
1651716550000|2022-05-05 02:09:10|120.14|117.34|120.14|117.34|120.14|117.34|120.14|117.34|0
1651716560000|2022-05-05 02:09:20|120.25|117.45|120.2|117.4|120.25|117.45|120.2|117.4|0
1651716570000|2022-05-05 02:09:30|120.14|117.34|120.03|117.23|120.14|117.34|120.03|117.23|0
1651716580000|2022-05-05 02:09:40|119.92|117.12|119.92|117.12|119.92|117.12|119.92|117.12|0
1651716590000|2022-05-05 02:09:50|119.81|117.01|119.92|117.12|119.92|117.12|119.81|117.01|0
1651716600000|2022-05-05 02:10:00|119.87|117.07|119.81|117.01|119.87|117.07|119.81|117.01|0
1651716610000|2022-05-05 02:10:10|119.92|117.12|119.81|117.01|119.92|117.12|119.81|117.01|0
1651716640000|2022-05-05 02:10:40|119.92|117.12|119.92|117.12|119.92|117.12|119.92|117.12|0
1651716650000|2022-05-05 02:10:50|119.87|117.07|119.81|117.01|119.92|117.12|119.81|117.01|0
1651716660000|2022-05-05 02:11:00|119.87|117.07|119.81|117.01|119.87|117.07|119.81|117.01|0
1651716670000|2022-05-05 02:11:10|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651716680000|2022-05-05 02:11:20|119.59|116.79|119.7|116.9|119.7|116.9|119.59|116.79|0
1651716690000|2022-05-05 02:11:30|119.76|116.96|119.81|117.01|119.81|117.01|119.76|116.96|0
1651716710000|2022-05-05 02:11:50|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651716730000|2022-05-05 02:12:10|119.81|117.01|119.92|117.12|119.92|117.12|119.81|117.01|0
1651716740000|2022-05-05 02:12:20|119.87|117.07|119.92|117.12|119.92|117.12|119.81|117.01|0
1651716750000|2022-05-05 02:12:30|119.87|117.07|119.92|117.12|119.92|117.12|119.87|117.07|0
1651716770000|2022-05-05 02:12:50|119.81|117.01|119.76|116.96|119.81|117.01|119.76|116.96|0
1651716780000|2022-05-05 02:13:00|119.7|116.9|119.81|117.01|119.81|117.01|119.7|116.9|0
1651716790000|2022-05-05 02:13:10|119.92|117.12|119.92|117.12|119.92|117.12|119.92|117.12|0
1651716810000|2022-05-05 02:13:30|119.86|117.06|119.81|117.01|119.86|117.06|119.81|117.01|0
1651716840000|2022-05-05 02:14:00|119.92|117.12|119.92|117.12|119.92|117.12|119.92|117.12|0
1651716850000|2022-05-05 02:14:10|120.03|117.23|120.03|117.23|120.03|117.23|120.03|117.23|0
1651716870000|2022-05-05 02:14:30|119.97|117.17|120.13|117.33|120.24|117.44|119.97|117.17|0
1651716880000|2022-05-05 02:14:40|120.24|117.44|120.13|117.33|120.24|117.44|120.13|117.33|0
1651716890000|2022-05-05 02:14:50|120.02|117.22|120.02|117.22|120.08|117.28|120.02|117.22|0
1651716900000|2022-05-05 02:15:00|120.08|117.28|119.81|117.01|120.08|117.28|119.81|117.01|0
1651716910000|2022-05-05 02:15:10|119.91|117.11|119.91|117.11|119.91|117.11|119.91|117.11|0
1651716920000|2022-05-05 02:15:20|119.97|117.17|120.02|117.22|120.02|117.22|119.97|117.17|0
1651716970000|2022-05-05 02:16:10|120.13|117.33|119.91|117.11|120.13|117.33|119.91|117.11|0
1651716980000|2022-05-05 02:16:20|119.97|117.17|119.97|117.17|119.97|117.17|119.97|117.17|0
1651716990000|2022-05-05 02:16:30|119.91|117.11|119.86|117.06|119.91|117.11|119.86|117.06|0
1651717000000|2022-05-05 02:16:40|119.8|117|119.8|117|119.86|117.06|119.8|117|0
1651717010000|2022-05-05 02:16:50|119.91|117.11|119.91|117.11|119.91|117.11|119.91|117.11|0
1651717020000|2022-05-05 02:17:00|119.8|117|119.8|117|119.91|117.11|119.8|117|0
1651717070000|2022-05-05 02:17:50|119.86|117.06|119.86|117.06|119.86|117.06|119.86|117.06|0
1651717080000|2022-05-05 02:18:00|119.91|117.11|120.02|117.22|120.02|117.22|119.91|117.11|0
1651717090000|2022-05-05 02:18:10|120.08|117.28|120.02|117.22|120.08|117.28|120.02|117.22|0
1651717100000|2022-05-05 02:18:20|120.08|117.28|120.02|117.22|120.08|117.28|120.02|117.22|0
1651717110000|2022-05-05 02:18:30|120.08|117.28|120.13|117.33|120.13|117.33|120.08|117.28|0
1651717120000|2022-05-05 02:18:40|120.08|117.28|120.08|117.28|120.13|117.33|120.08|117.28|0
1651717130000|2022-05-05 02:18:50|120.02|117.22|119.97|117.17|120.02|117.22|119.97|117.17|0
1651717140000|2022-05-05 02:19:00|120.02|117.22|120.02|117.22|120.08|117.28|120.02|117.22|0
1651717150000|2022-05-05 02:19:10|120.08|117.28|120.13|117.33|120.13|117.33|120.08|117.28|0
1651717160000|2022-05-05 02:19:20|120.02|117.22|120.02|117.22|120.02|117.22|120.02|117.22|0
1651717170000|2022-05-05 02:19:30|120.13|117.33|120.13|117.33|120.13|117.33|120.02|117.22|0
1651717180000|2022-05-05 02:19:40|120.08|117.28|120.02|117.22|120.08|117.28|120.02|117.22|0
1651717190000|2022-05-05 02:19:50|120.13|117.33|119.91|117.11|120.13|117.33|119.91|117.11|0
1651717200000|2022-05-05 02:20:00|120.02|117.22|120.13|117.33|120.13|117.33|120.02|117.22|0
1651717210000|2022-05-05 02:20:10|120.08|117.28|120.08|117.28|120.08|117.28|120.08|117.28|0
1651717220000|2022-05-05 02:20:20|120.13|117.33|120.13|117.33|120.13|117.33|120.13|117.33|0
1651717230000|2022-05-05 02:20:30|120.24|117.44|120.19|117.39|120.24|117.44|120.13|117.33|0
1651717240000|2022-05-05 02:20:40|120.24|117.44|120.24|117.44|120.24|117.44|120.24|117.44|0
1651717250000|2022-05-05 02:20:50|120.35|117.55|120.46|117.66|120.46|117.66|120.35|117.55|0
1651717270000|2022-05-05 02:21:10|120.35|117.55|120.35|117.55|120.35|117.55|120.35|117.55|0
1651717280000|2022-05-05 02:21:20|120.24|117.44|120.18|117.38|120.35|117.55|120.18|117.38|0
1651717290000|2022-05-05 02:21:30|120.24|117.44|120.24|117.44|120.24|117.44|120.02|117.22|0
1651717300000|2022-05-05 02:21:40|120.13|117.33|120.24|117.44|120.24|117.44|120.13|117.33|0
1651717310000|2022-05-05 02:21:50|120.35|117.55|120.46|117.66|120.46|117.66|120.35|117.55|0
1651717330000|2022-05-05 02:22:10|120.79|117.99|120.79|117.99|120.79|117.99|120.79|117.99|0
1651717340000|2022-05-05 02:22:20|120.68|117.88|120.9|118.1|120.9|118.1|120.68|117.88|0
1651717350000|2022-05-05 02:22:30|121.01|118.21|120.79|117.99|121.01|118.21|120.79|117.99|0
1651717380000|2022-05-05 02:23:00|120.68|117.88|120.68|117.88|120.68|117.88|120.68|117.88|0
1651717390000|2022-05-05 02:23:10|120.79|117.99|121.01|118.21|121.01|118.21|120.79|117.99|0
1651717400000|2022-05-05 02:23:20|120.9|118.1|120.84|118.04|120.9|118.1|120.84|118.04|0
1651717410000|2022-05-05 02:23:30|120.79|117.99|120.79|117.99|120.79|117.99|120.79|117.99|0
1651717420000|2022-05-05 02:23:40|120.78|117.98|120.78|117.98|120.78|117.98|120.78|117.98|0
1651717450000|2022-05-05 02:24:10|120.89|118.09|121|118.2|121|118.2|120.89|118.09|0
1651717460000|2022-05-05 02:24:20|121.12|118.32|121.12|118.32|121.12|118.32|121.12|118.32|0
1651717470000|2022-05-05 02:24:30|121.11|118.31|121.11|118.31|121.23|118.43|121.11|118.31|0
1651717480000|2022-05-05 02:24:40|121|118.2|121|118.2|121|118.2|121|118.2|0
1651717500000|2022-05-05 02:25:00|121.06|118.26|121.22|118.42|121.22|118.42|121.06|118.26|0
1651717510000|2022-05-05 02:25:10|121.17|118.37|121.11|118.31|121.22|118.42|121.11|118.31|0
1651717530000|2022-05-05 02:25:30|121|118.2|121|118.2|121|118.2|121|118.2|0
1651717550000|2022-05-05 02:25:50|121.11|118.31|120.78|117.98|121.11|118.31|120.78|117.98|0
1651717570000|2022-05-05 02:26:10|121|118.2|121.11|118.31|121.11|118.31|121|118.2|0
1651717590000|2022-05-05 02:26:30|121|118.2|121.11|118.31|121.11|118.31|121|118.2|0
1651717620000|2022-05-05 02:27:00|121|118.2|121|118.2|121|118.2|121|118.2|0
1651717630000|2022-05-05 02:27:10|121.11|118.31|121.11|118.31|121.11|118.31|121|118.2|0
1651717640000|2022-05-05 02:27:20|121.06|118.26|121|118.2|121.06|118.26|121|118.2|0
1651717650000|2022-05-05 02:27:30|120.89|118.09|121|118.2|121|118.2|120.89|118.09|0
1651717660000|2022-05-05 02:27:40|120.89|118.09|120.89|118.09|120.89|118.09|120.89|118.09|0
1651717670000|2022-05-05 02:27:50|120.78|117.98|120.78|117.98|120.78|117.98|120.73|117.93|0
1651717680000|2022-05-05 02:28:00|120.73|117.93|120.84|118.04|120.84|118.04|120.73|117.93|0
1651717690000|2022-05-05 02:28:10|120.78|117.98|120.78|117.98|120.78|117.98|120.78|117.98|0
1651717700000|2022-05-05 02:28:20|120.73|117.93|120.78|117.98|120.89|118.09|120.73|117.93|0
1651717710000|2022-05-05 02:28:30|120.67|117.87|120.67|117.87|120.67|117.87|120.67|117.87|0
1651717720000|2022-05-05 02:28:40|120.56|117.76|120.67|117.87|120.67|117.87|120.56|117.76|0
1651717730000|2022-05-05 02:28:50|120.78|117.98|120.73|117.93|120.78|117.98|120.73|117.93|0
1651717740000|2022-05-05 02:29:00|120.67|117.87|120.84|118.04|120.84|118.04|120.67|117.87|0
1651717750000|2022-05-05 02:29:10|120.89|118.09|120.78|117.98|120.89|118.09|120.78|117.98|0
1651717760000|2022-05-05 02:29:20|120.89|118.09|120.78|117.98|120.89|118.09|120.78|117.98|0
1651717780000|2022-05-05 02:29:40|120.67|117.87|120.78|117.98|120.78|117.98|120.67|117.87|0
1651717790000|2022-05-05 02:29:50|120.67|117.87|120.45|117.65|120.67|117.87|120.45|117.65|0
1651717800000|2022-05-05 02:30:00|120.39|117.59|120.45|117.65|120.45|117.65|120.39|117.59|0
1651717810000|2022-05-05 02:30:10|120.34|117.54|120.34|117.54|120.34|117.54|120.34|117.54|0
1651717820000|2022-05-05 02:30:20|120.28|117.48|120.28|117.48|120.28|117.48|120.28|117.48|0
1651717830000|2022-05-05 02:30:30|120.34|117.54|120.23|117.43|120.34|117.54|120.23|117.43|0
1651717840000|2022-05-05 02:30:40|120.34|117.54|120.23|117.43|120.45|117.65|120.23|117.43|0
1651717850000|2022-05-05 02:30:50|120.34|117.54|120.23|117.43|120.34|117.54|120.23|117.43|0
1651717860000|2022-05-05 02:31:00|120.34|117.54|120.39|117.59|120.39|117.59|120.34|117.54|0
1651717870000|2022-05-05 02:31:10|120.45|117.65|120.34|117.54|120.45|117.65|120.34|117.54|0
1651717880000|2022-05-05 02:31:20|120.45|117.65|120.56|117.76|120.56|117.76|120.45|117.65|0
1651717890000|2022-05-05 02:31:30|120.45|117.65|120.5|117.7|120.5|117.7|120.45|117.65|0
1651717900000|2022-05-05 02:31:40|120.56|117.76|120.45|117.65|120.56|117.76|120.45|117.65|0
1651717920000|2022-05-05 02:32:00|120.34|117.54|120.45|117.65|120.45|117.65|120.34|117.54|0
1651717940000|2022-05-05 02:32:20|120.56|117.76|120.45|117.65|120.56|117.76|120.45|117.65|0
1651717950000|2022-05-05 02:32:30|120.56|117.76|120.55|117.75|120.56|117.76|120.55|117.75|0
1651717980000|2022-05-05 02:33:00|120.66|117.86|120.55|117.75|120.66|117.86|120.55|117.75|0
1651717990000|2022-05-05 02:33:10|120.5|117.7|120.55|117.75|120.55|117.75|120.5|117.7|0
1651718000000|2022-05-05 02:33:20|120.44|117.64|120.44|117.64|120.44|117.64|120.44|117.64|0
1651718010000|2022-05-05 02:33:30|120.55|117.75|120.55|117.75|120.55|117.75|120.55|117.75|0
1651718030000|2022-05-05 02:33:50|120.5|117.7|120.5|117.7|120.5|117.7|120.5|117.7|0
1651718040000|2022-05-05 02:34:00|120.55|117.75|120.55|117.75|120.55|117.75|120.5|117.7|0
1651718050000|2022-05-05 02:34:10|120.44|117.64|120.55|117.75|120.55|117.75|120.44|117.64|0
1651718060000|2022-05-05 02:34:20|120.61|117.81|120.66|117.86|120.66|117.86|120.61|117.81|0
1651718070000|2022-05-05 02:34:30|120.55|117.75|120.61|117.81|120.66|117.86|120.55|117.75|0
1651718080000|2022-05-05 02:34:40|120.66|117.86|120.66|117.86|120.66|117.86|120.66|117.86|0
1651718090000|2022-05-05 02:34:50|120.77|117.97|120.72|117.92|120.77|117.97|120.72|117.92|0
1651718100000|2022-05-05 02:35:00|120.77|117.97|120.77|117.97|120.77|117.97|120.77|117.97|0
1651718110000|2022-05-05 02:35:10|120.66|117.86|120.88|118.08|120.88|118.08|120.66|117.86|0
1651718120000|2022-05-05 02:35:20|121.1|118.3|121.1|118.3|121.1|118.3|121.1|118.3|0
1651718130000|2022-05-05 02:35:30|121.05|118.25|121.1|118.3|121.1|118.3|121.05|118.25|0
1651718140000|2022-05-05 02:35:40|121.05|118.25|121.1|118.3|121.1|118.3|121.05|118.25|0
1651718150000|2022-05-05 02:35:50|120.99|118.19|120.99|118.19|120.99|118.19|120.99|118.19|0
1651718160000|2022-05-05 02:36:00|121.1|118.3|121.1|118.3|121.1|118.3|121.1|118.3|0
1651718200000|2022-05-05 02:36:40|120.99|118.19|120.99|118.19|120.99|118.19|120.99|118.19|0
1651718210000|2022-05-05 02:36:50|120.88|118.08|120.88|118.08|120.88|118.08|120.88|118.08|0
1651718220000|2022-05-05 02:37:00|120.83|118.03|120.77|117.97|120.83|118.03|120.77|117.97|0
1651718240000|2022-05-05 02:37:20|120.66|117.86|120.66|117.86|120.66|117.86|120.66|117.86|0
1651718260000|2022-05-05 02:37:40|120.77|117.97|120.77|117.97|120.77|117.97|120.77|117.97|0
1651718270000|2022-05-05 02:37:50|120.88|118.08|120.88|118.08|120.94|118.14|120.88|118.08|0
1651718280000|2022-05-05 02:38:00|120.99|118.19|120.94|118.14|120.99|118.19|120.94|118.14|0
1651718290000|2022-05-05 02:38:10|120.88|118.08|120.94|118.14|120.94|118.14|120.88|118.08|0
1651718300000|2022-05-05 02:38:20|120.88|118.08|120.99|118.19|120.99|118.19|120.88|118.08|0
1651718320000|2022-05-05 02:38:40|120.88|118.08|120.77|117.97|120.88|118.08|120.77|117.97|0
1651718350000|2022-05-05 02:39:10|120.66|117.86|120.66|117.86|120.66|117.86|120.66|117.86|0
1651718360000|2022-05-05 02:39:20|120.6|117.8|120.55|117.75|120.6|117.8|120.55|117.75|0
1651718370000|2022-05-05 02:39:30|120.66|117.86|120.66|117.86|120.66|117.86|120.66|117.86|0
1651718380000|2022-05-05 02:39:40|120.71|117.91|120.71|117.91|120.71|117.91|120.71|117.91|0
1651718390000|2022-05-05 02:39:50|120.66|117.86|120.55|117.75|120.66|117.86|120.55|117.75|0
1651718400000|2022-05-05 02:40:00|120.66|117.86|120.66|117.86|120.66|117.86|120.6|117.8|0
1651718410000|2022-05-05 02:40:10|120.55|117.75|120.66|117.86|120.66|117.86|120.55|117.75|0
1651718420000|2022-05-05 02:40:20|120.55|117.75|120.6|117.8|120.6|117.8|120.55|117.75|0
1651718430000|2022-05-05 02:40:30|120.55|117.75|120.55|117.75|120.6|117.8|120.55|117.75|0
1651718450000|2022-05-05 02:40:50|120.49|117.69|120.44|117.64|120.49|117.69|120.44|117.64|0
1651718460000|2022-05-05 02:41:00|120.49|117.69|120.55|117.75|120.55|117.75|120.49|117.69|0
1651718470000|2022-05-05 02:41:10|120.49|117.69|120.44|117.64|120.49|117.69|120.44|117.64|0
1651718480000|2022-05-05 02:41:20|120.33|117.53|120.33|117.53|120.33|117.53|120.33|117.53|0
1651718490000|2022-05-05 02:41:30|120.38|117.58|120.49|117.69|120.49|117.69|120.33|117.53|0
1651718500000|2022-05-05 02:41:40|120.44|117.64|120.32|117.52|120.44|117.64|120.32|117.52|0
1651718530000|2022-05-05 02:42:10|120.38|117.58|120.38|117.58|120.43|117.63|120.32|117.52|0
1651718540000|2022-05-05 02:42:20|120.32|117.52|120.43|117.63|120.43|117.63|120.32|117.52|0
1651718550000|2022-05-05 02:42:30|120.32|117.52|120.32|117.52|120.38|117.58|120.32|117.52|0
1651718610000|2022-05-05 02:43:30|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1651718620000|2022-05-05 02:43:40|120.54|117.74|120.54|117.74|120.54|117.74|120.54|117.74|0
1651718630000|2022-05-05 02:43:50|120.43|117.63|120.54|117.74|120.54|117.74|120.43|117.63|0
1651718650000|2022-05-05 02:44:10|120.6|117.8|120.6|117.8|120.6|117.8|120.6|117.8|0
1651718660000|2022-05-05 02:44:20|120.65|117.85|120.43|117.63|120.65|117.85|120.43|117.63|0
1651718680000|2022-05-05 02:44:40|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651718690000|2022-05-05 02:44:50|120.27|117.47|120.27|117.47|120.27|117.47|120.27|117.47|0
1651718700000|2022-05-05 02:45:00|120.32|117.52|120.43|117.63|120.43|117.63|120.32|117.52|0
1651718720000|2022-05-05 02:45:20|120.38|117.58|120.32|117.52|120.38|117.58|120.32|117.52|0
1651718740000|2022-05-05 02:45:40|120.38|117.58|120.32|117.52|120.38|117.58|120.32|117.52|0
1651718750000|2022-05-05 02:45:50|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1651718800000|2022-05-05 02:46:40|120.54|117.74|120.6|117.8|120.65|117.85|120.54|117.74|0
1651718810000|2022-05-05 02:46:50|120.54|117.74|120.54|117.74|120.54|117.74|120.54|117.74|0
1651718830000|2022-05-05 02:47:10|120.6|117.8|120.6|117.8|120.6|117.8|120.6|117.8|0
1651718840000|2022-05-05 02:47:20|120.54|117.74|120.54|117.74|120.54|117.74|120.54|117.74|0
1651718850000|2022-05-05 02:47:30|120.6|117.8|120.6|117.8|120.6|117.8|120.6|117.8|0
1651718860000|2022-05-05 02:47:40|120.65|117.85|120.38|117.58|120.65|117.85|120.38|117.58|0
1651718870000|2022-05-05 02:47:50|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651718900000|2022-05-05 02:48:20|120.38|117.58|120.32|117.52|120.38|117.58|120.32|117.52|0
1651718930000|2022-05-05 02:48:50|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1651718940000|2022-05-05 02:49:00|120.26|117.46|120.26|117.46|120.26|117.46|120.26|117.46|0
1651718950000|2022-05-05 02:49:10|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651718970000|2022-05-05 02:49:30|120.37|117.57|120.37|117.57|120.37|117.57|120.37|117.57|0
1651718980000|2022-05-05 02:49:40|120.43|117.63|120.32|117.52|120.43|117.63|120.32|117.52|0
1651718990000|2022-05-05 02:49:50|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1651719000000|2022-05-05 02:50:00|120.26|117.46|120.1|117.3|120.26|117.46|120.1|117.3|0
1651719010000|2022-05-05 02:50:10|119.99|117.19|120.1|117.3|120.1|117.3|119.99|117.19|0
1651719020000|2022-05-05 02:50:20|119.99|117.19|119.99|117.19|120.04|117.24|119.99|117.19|0
1651719030000|2022-05-05 02:50:30|119.93|117.13|119.88|117.08|119.99|117.19|119.88|117.08|0
1651719040000|2022-05-05 02:50:40|119.99|117.19|120.1|117.3|120.1|117.3|119.99|117.19|0
1651719060000|2022-05-05 02:51:00|120.15|117.35|120.2|117.4|120.2|117.4|120.15|117.35|0
1651719070000|2022-05-05 02:51:10|120.09|117.29|120.09|117.29|120.09|117.29|120.09|117.29|0
1651719080000|2022-05-05 02:51:20|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651719090000|2022-05-05 02:51:30|120.09|117.29|120.15|117.35|120.15|117.35|120.09|117.29|0
1651719110000|2022-05-05 02:51:50|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651719120000|2022-05-05 02:52:00|120.26|117.46|120.26|117.46|120.31|117.51|120.26|117.46|0
1651719130000|2022-05-05 02:52:10|120.31|117.51|120.26|117.46|120.31|117.51|120.26|117.46|0
1651719140000|2022-05-05 02:52:20|120.31|117.51|120.2|117.4|120.31|117.51|120.2|117.4|0
1651719150000|2022-05-05 02:52:30|120.15|117.35|120.26|117.46|120.26|117.46|120.15|117.35|0
1651719160000|2022-05-05 02:52:40|120.31|117.51|120.31|117.51|120.31|117.51|120.31|117.51|0
1651719170000|2022-05-05 02:52:50|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1651719180000|2022-05-05 02:53:00|120.37|117.57|120.37|117.57|120.37|117.57|120.31|117.51|0
1651719190000|2022-05-05 02:53:10|120.42|117.62|120.42|117.62|120.42|117.62|120.42|117.62|0
1651719210000|2022-05-05 02:53:30|120.31|117.51|120.31|117.51|120.31|117.51|120.31|117.51|0
1651719220000|2022-05-05 02:53:40|120.37|117.57|120.37|117.57|120.37|117.57|120.31|117.51|0
1651719230000|2022-05-05 02:53:50|120.42|117.62|120.31|117.51|120.42|117.62|120.31|117.51|0
1651719250000|2022-05-05 02:54:10|120.42|117.62|120.42|117.62|120.42|117.62|120.42|117.62|0
1651719270000|2022-05-05 02:54:30|120.31|117.51|120.31|117.51|120.31|117.51|120.31|117.51|0
1651719280000|2022-05-05 02:54:40|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1651719290000|2022-05-05 02:54:50|120.37|117.57|120.37|117.57|120.42|117.62|120.37|117.57|0
1651719300000|2022-05-05 02:55:00|120.42|117.62|120.37|117.57|120.42|117.62|120.37|117.57|0
1651719310000|2022-05-05 02:55:10|120.31|117.51|120.31|117.51|120.31|117.51|120.31|117.51|0
1651719330000|2022-05-05 02:55:30|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1651719340000|2022-05-05 02:55:40|120.42|117.62|120.31|117.51|120.42|117.62|120.31|117.51|0
1651719360000|2022-05-05 02:56:00|120.2|117.4|120.09|117.29|120.2|117.4|120.09|117.29|0
1651719380000|2022-05-05 02:56:20|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1651719420000|2022-05-05 02:57:00|120.15|117.35|120.2|117.4|120.2|117.4|120.15|117.35|0
1651719450000|2022-05-05 02:57:30|120.31|117.51|120.36|117.56|120.36|117.56|120.31|117.51|0
1651719460000|2022-05-05 02:57:40|120.31|117.51|120.53|117.73|120.53|117.73|120.31|117.51|0
1651719470000|2022-05-05 02:57:50|120.58|117.78|120.53|117.73|120.58|117.78|120.53|117.73|0
1651719480000|2022-05-05 02:58:00|120.58|117.78|120.58|117.78|120.58|117.78|120.58|117.78|0
1651719490000|2022-05-05 02:58:10|120.53|117.73|120.53|117.73|120.53|117.73|120.53|117.73|0
1651719500000|2022-05-05 02:58:20|120.64|117.84|120.64|117.84|120.64|117.84|120.64|117.84|0
1651719510000|2022-05-05 02:58:30|120.75|117.95|120.75|117.95|120.75|117.95|120.75|117.95|0
1651719520000|2022-05-05 02:58:40|120.69|117.89|120.69|117.89|120.69|117.89|120.69|117.89|0
1651719530000|2022-05-05 02:58:50|120.75|117.95|120.75|117.95|120.75|117.95|120.64|117.84|0
1651719600000|2022-05-05 03:00:00|120.53|117.73|120.31|117.51|120.53|117.73|120.31|117.51|0
1651719610000|2022-05-05 03:00:10|120.3|117.5|120.52|117.72|120.52|117.72|120.3|117.5|0
1651719630000|2022-05-05 03:00:30|120.41|117.61|120.41|117.61|120.41|117.61|120.41|117.61|0
1651719640000|2022-05-05 03:00:40|120.36|117.56|120.41|117.61|120.41|117.61|120.36|117.56|0
1651719650000|2022-05-05 03:00:50|120.36|117.56|120.3|117.5|120.36|117.56|120.3|117.5|0
1651719660000|2022-05-05 03:01:00|120.14|117.34|120.08|117.28|120.14|117.34|120.08|117.28|0
1651719670000|2022-05-05 03:01:10|119.97|117.17|119.92|117.12|119.97|117.17|119.92|117.12|0
1651719680000|2022-05-05 03:01:20|119.86|117.06|119.75|116.95|119.86|117.06|119.75|116.95|0
1651719690000|2022-05-05 03:01:30|119.7|116.9|119.54|116.74|119.7|116.9|119.54|116.74|0
1651719700000|2022-05-05 03:01:40|119.65|116.85|119.75|116.95|119.75|116.95|119.65|116.85|0
1651719720000|2022-05-05 03:02:00|119.7|116.9|119.75|116.95|119.75|116.95|119.7|116.9|0
1651719730000|2022-05-05 03:02:10|119.64|116.84|119.75|116.95|119.75|116.95|119.64|116.84|0
1651719740000|2022-05-05 03:02:20|119.81|117.01|119.75|116.95|119.81|117.01|119.75|116.95|0
1651719750000|2022-05-05 03:02:30|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651719760000|2022-05-05 03:02:40|119.75|116.95|119.75|116.95|119.75|116.95|119.75|116.95|0
1651719830000|2022-05-05 03:03:50|119.86|117.06|119.86|117.06|119.86|117.06|119.86|117.06|0
1651719840000|2022-05-05 03:04:00|119.75|116.95|119.81|117.01|119.81|117.01|119.75|116.95|0
1651719850000|2022-05-05 03:04:10|119.75|116.95|119.81|117.01|119.81|117.01|119.75|116.95|0
1651719860000|2022-05-05 03:04:20|119.75|116.95|120.08|117.28|120.08|117.28|119.75|116.95|0
1651719880000|2022-05-05 03:04:40|119.97|117.17|119.97|117.17|120.03|117.23|119.97|117.17|0
1651719900000|2022-05-05 03:05:00|119.86|117.06|119.86|117.06|119.86|117.06|119.86|117.06|0
1651719960000|2022-05-05 03:06:00|119.97|117.17|119.97|117.17|119.97|117.17|119.97|117.17|0
1651719980000|2022-05-05 03:06:20|120.08|117.28|120.08|117.28|120.08|117.28|120.08|117.28|0
1651719990000|2022-05-05 03:06:30|119.97|117.17|119.97|117.17|119.97|117.17|119.97|117.17|0
1651720000000|2022-05-05 03:06:40|120.03|117.23|119.97|117.17|120.03|117.23|119.97|117.17|0
1651720020000|2022-05-05 03:07:00|120.08|117.28|120.24|117.44|120.24|117.44|120.08|117.28|0
1651720030000|2022-05-05 03:07:10|120.3|117.5|120.3|117.5|120.3|117.5|120.3|117.5|0
1651720050000|2022-05-05 03:07:30|120.19|117.39|120.19|117.39|120.19|117.39|120.19|117.39|0
1651720090000|2022-05-05 03:08:10|120.08|117.28|120.08|117.28|120.08|117.28|120.08|117.28|0
1651720100000|2022-05-05 03:08:20|120.02|117.22|120.02|117.22|120.02|117.22|119.97|117.17|0
1651720110000|2022-05-05 03:08:30|120.08|117.28|120.08|117.28|120.08|117.28|120.08|117.28|0
1651720120000|2022-05-05 03:08:40|119.97|117.17|119.97|117.17|119.97|117.17|119.97|117.17|0
1651720130000|2022-05-05 03:08:50|120.08|117.28|119.97|117.17|120.08|117.28|119.97|117.17|0
1651720140000|2022-05-05 03:09:00|120.02|117.22|120.02|117.22|120.02|117.22|120.02|117.22|0
1651720150000|2022-05-05 03:09:10|119.97|117.17|120.02|117.22|120.02|117.22|119.97|117.17|0
1651720160000|2022-05-05 03:09:20|119.97|117.17|120.02|117.22|120.02|117.22|119.97|117.17|0
1651720170000|2022-05-05 03:09:30|120.08|117.28|119.8|117|120.08|117.28|119.8|117|0
1651720180000|2022-05-05 03:09:40|119.86|117.06|119.8|117|119.86|117.06|119.8|117|0
1651720190000|2022-05-05 03:09:50|119.75|116.95|119.09|116.29|119.8|117|119.09|116.29|0
1651720200000|2022-05-05 03:10:00|118.98|116.18|119.09|116.29|119.09|116.29|118.98|116.18|0
1651720210000|2022-05-05 03:10:10|119.2|116.4|119.42|116.62|119.42|116.62|119.2|116.4|0
1651720220000|2022-05-05 03:10:20|119.31|116.51|119.2|116.4|119.31|116.51|119.2|116.4|0
1651720230000|2022-05-05 03:10:30|119.25|116.45|119.31|116.51|119.31|116.51|119.25|116.45|0
1651720240000|2022-05-05 03:10:40|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651720250000|2022-05-05 03:10:50|119.36|116.56|119.42|116.62|119.42|116.62|119.31|116.51|0
1651720260000|2022-05-05 03:11:00|119.31|116.51|119.25|116.45|119.31|116.51|119.2|116.4|0
1651720270000|2022-05-05 03:11:10|119.2|116.4|119.25|116.45|119.25|116.45|119.2|116.4|0
1651720280000|2022-05-05 03:11:20|119.2|116.4|119.25|116.45|119.25|116.45|119.2|116.4|0
1651720290000|2022-05-05 03:11:30|119.31|116.51|119.36|116.56|119.36|116.56|119.31|116.51|0
1651720300000|2022-05-05 03:11:40|119.42|116.62|119.36|116.56|119.42|116.62|119.36|116.56|0
1651720310000|2022-05-05 03:11:50|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1651720320000|2022-05-05 03:12:00|119.41|116.61|119.52|116.72|119.52|116.72|119.41|116.61|0
1651720330000|2022-05-05 03:12:10|119.47|116.67|119.47|116.67|119.52|116.72|119.47|116.67|0
1651720340000|2022-05-05 03:12:20|119.41|116.61|119.41|116.61|119.41|116.61|119.41|116.61|0
1651720350000|2022-05-05 03:12:30|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1651720360000|2022-05-05 03:12:40|119.58|116.78|119.58|116.78|119.63|116.83|119.58|116.78|0
1651720370000|2022-05-05 03:12:50|119.63|116.83|119.58|116.78|119.63|116.83|119.58|116.78|0
1651720380000|2022-05-05 03:13:00|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1651720420000|2022-05-05 03:13:40|119.41|116.61|119.3|116.5|119.41|116.61|119.3|116.5|0
1651720450000|2022-05-05 03:14:10|119.41|116.61|119.36|116.56|119.41|116.61|119.36|116.56|0
1651720460000|2022-05-05 03:14:20|119.3|116.5|119.3|116.5|119.3|116.5|119.3|116.5|0
1651720500000|2022-05-05 03:15:00|119.19|116.39|119.3|116.5|119.3|116.5|119.19|116.39|0
1651720530000|2022-05-05 03:15:30|119.19|116.39|118.97|116.17|119.19|116.39|118.97|116.17|0
1651720540000|2022-05-05 03:15:40|119.08|116.28|119.19|116.39|119.19|116.39|119.08|116.28|0
1651720550000|2022-05-05 03:15:50|119.08|116.28|119.19|116.39|119.19|116.39|119.08|116.28|0
1651720570000|2022-05-05 03:16:10|119.08|116.28|119.08|116.28|119.08|116.28|119.08|116.28|0
1651720590000|2022-05-05 03:16:30|118.97|116.17|119.08|116.28|119.08|116.28|118.97|116.17|0
1651720600000|2022-05-05 03:16:40|118.97|116.17|118.97|116.17|118.97|116.17|118.97|116.17|0
1651720630000|2022-05-05 03:17:10|119.03|116.23|118.97|116.17|119.03|116.23|118.97|116.17|0
1651720700000|2022-05-05 03:18:20|119.08|116.28|119.08|116.28|119.08|116.28|119.08|116.28|0
1651720710000|2022-05-05 03:18:30|119.19|116.39|119.19|116.39|119.19|116.39|119.19|116.39|0
1651720730000|2022-05-05 03:18:50|119.08|116.28|119.08|116.28|119.08|116.28|119.08|116.28|0
1651720740000|2022-05-05 03:19:00|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1651720750000|2022-05-05 03:19:10|119.08|116.28|118.97|116.17|119.08|116.28|118.97|116.17|0
1651720780000|2022-05-05 03:19:40|118.92|116.12|118.86|116.06|118.92|116.12|118.86|116.06|0
1651720790000|2022-05-05 03:19:50|118.75|115.95|118.53|115.73|118.75|115.95|118.53|115.73|0
1651720800000|2022-05-05 03:20:00|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1651720810000|2022-05-05 03:20:10|118.53|115.73|118.53|115.73|118.53|115.73|118.53|115.73|0
1651720830000|2022-05-05 03:20:30|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1651720840000|2022-05-05 03:20:40|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1651720850000|2022-05-05 03:20:50|118.86|116.06|118.81|116.01|118.86|116.06|118.75|115.95|0
1651720860000|2022-05-05 03:21:00|118.86|116.06|118.92|116.12|118.97|116.17|118.86|116.06|0
1651720870000|2022-05-05 03:21:10|118.97|116.17|118.86|116.06|118.97|116.17|118.86|116.06|0
1651720880000|2022-05-05 03:21:20|118.97|116.17|118.97|116.17|118.97|116.17|118.97|116.17|0
1651720910000|2022-05-05 03:21:50|119.02|116.22|119.08|116.28|119.08|116.28|119.02|116.22|0
1651720930000|2022-05-05 03:22:10|118.97|116.17|118.86|116.06|118.97|116.17|118.86|116.06|0
1651720940000|2022-05-05 03:22:20|118.81|116.01|118.97|116.17|118.97|116.17|118.81|116.01|0
1651720950000|2022-05-05 03:22:30|119.08|116.28|119.08|116.28|119.08|116.28|119.08|116.28|0
1651720960000|2022-05-05 03:22:40|118.97|116.17|118.97|116.17|118.97|116.17|118.97|116.17|0
1651720980000|2022-05-05 03:23:00|118.91|116.11|118.97|116.17|118.97|116.17|118.91|116.11|0
1651720990000|2022-05-05 03:23:10|118.91|116.11|118.97|116.17|118.97|116.17|118.91|116.11|0
1651721000000|2022-05-05 03:23:20|118.91|116.11|118.86|116.06|118.91|116.11|118.86|116.06|0
1651721010000|2022-05-05 03:23:30|118.8|116|118.86|116.06|118.86|116.06|118.8|116|0
1651721030000|2022-05-05 03:23:50|118.97|116.17|118.97|116.17|118.97|116.17|118.97|116.17|0
1651721050000|2022-05-05 03:24:10|118.96|116.16|118.96|116.16|118.96|116.16|118.96|116.16|0
1651721070000|2022-05-05 03:24:30|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1651721080000|2022-05-05 03:24:40|118.86|116.06|118.86|116.06|118.86|116.06|118.86|116.06|0
1651721100000|2022-05-05 03:25:00|118.85|116.05|118.75|115.95|118.85|116.05|118.75|115.95|0
1651721160000|2022-05-05 03:26:00|118.69|115.89|118.64|115.84|118.69|115.89|118.64|115.84|0
1651721210000|2022-05-05 03:26:50|118.74|115.94|118.8|116|118.8|116|118.74|115.94|0
1651721220000|2022-05-05 03:27:00|118.85|116.05|118.85|116.05|118.85|116.05|118.85|116.05|0
1651721230000|2022-05-05 03:27:10|118.74|115.94|118.8|116|118.8|116|118.74|115.94|0
1651721240000|2022-05-05 03:27:20|118.74|115.94|118.74|115.94|118.74|115.94|118.63|115.83|0
1651721250000|2022-05-05 03:27:30|118.63|115.83|118.63|115.83|118.63|115.83|118.63|115.83|0
1651721260000|2022-05-05 03:27:40|118.58|115.78|118.53|115.73|118.58|115.78|118.53|115.73|0
1651721270000|2022-05-05 03:27:50|118.31|115.51|118.31|115.51|118.31|115.51|118.31|115.51|0
1651721290000|2022-05-05 03:28:10|118.2|115.4|118.26|115.46|118.26|115.46|118.2|115.4|0
1651721300000|2022-05-05 03:28:20|118.31|115.51|118.31|115.51|118.31|115.51|118.31|115.51|0
1651721310000|2022-05-05 03:28:30|118.42|115.62|118.42|115.62|118.42|115.62|118.42|115.62|0
1651721350000|2022-05-05 03:29:10|118.41|115.61|118.41|115.61|118.41|115.61|118.41|115.61|0
1651721360000|2022-05-05 03:29:20|118.31|115.51|118.31|115.51|118.31|115.51|118.31|115.51|0
1651721370000|2022-05-05 03:29:30|118.41|115.61|118.36|115.56|118.41|115.61|118.36|115.56|0
1651721380000|2022-05-05 03:29:40|118.31|115.51|118.31|115.51|118.31|115.51|118.31|115.51|0
1651721390000|2022-05-05 03:29:50|118.2|115.4|118.2|115.4|118.2|115.4|118.2|115.4|0
1651721400000|2022-05-05 03:30:00|118.31|115.51|118.31|115.51|118.31|115.51|118.31|115.51|0
1651721430000|2022-05-05 03:30:30|118.3|115.5|118.3|115.5|118.3|115.5|118.3|115.5|0
1651721440000|2022-05-05 03:30:40|118.41|115.61|118.41|115.61|118.41|115.61|118.41|115.61|0
1651721470000|2022-05-05 03:31:10|118.52|115.72|118.52|115.72|118.52|115.72|118.52|115.72|0
1651721480000|2022-05-05 03:31:20|118.63|115.83|118.63|115.83|118.63|115.83|118.63|115.83|0
1651721490000|2022-05-05 03:31:30|118.69|115.89|118.63|115.83|118.69|115.89|118.63|115.83|0
1651721510000|2022-05-05 03:31:50|118.52|115.72|118.52|115.72|118.52|115.72|118.52|115.72|0
1651721520000|2022-05-05 03:32:00|118.63|115.83|118.63|115.83|118.69|115.89|118.63|115.83|0
1651721540000|2022-05-05 03:32:20|118.74|115.94|118.74|115.94|118.74|115.94|118.74|115.94|0
1651721560000|2022-05-05 03:32:40|118.85|116.05|118.85|116.05|118.85|116.05|118.85|116.05|0
1651721570000|2022-05-05 03:32:50|118.9|116.1|118.85|116.05|118.9|116.1|118.85|116.05|0
1651721600000|2022-05-05 03:33:20|118.9|116.1|118.85|116.05|118.9|116.1|118.85|116.05|0
1651721610000|2022-05-05 03:33:30|118.9|116.1|118.9|116.1|118.9|116.1|118.85|116.05|0
1651721620000|2022-05-05 03:33:40|118.95|116.15|118.85|116.05|118.95|116.15|118.85|116.05|0
1651721640000|2022-05-05 03:34:00|118.95|116.15|118.95|116.15|118.95|116.15|118.95|116.15|0
1651721650000|2022-05-05 03:34:10|119.06|116.26|119.01|116.21|119.06|116.26|119.01|116.21|0
1651721660000|2022-05-05 03:34:20|119.06|116.26|119.01|116.21|119.06|116.26|118.95|116.15|0
1651721670000|2022-05-05 03:34:30|118.95|116.15|118.9|116.1|118.95|116.15|118.9|116.1|0
1651721680000|2022-05-05 03:34:40|118.84|116.04|118.95|116.15|118.95|116.15|118.84|116.04|0
1651721730000|2022-05-05 03:35:30|119.01|116.21|118.95|116.15|119.01|116.21|118.95|116.15|0
1651721740000|2022-05-05 03:35:40|119.01|116.21|119.01|116.21|119.01|116.21|119.01|116.21|0
1651721750000|2022-05-05 03:35:50|118.95|116.15|118.95|116.15|118.95|116.15|118.95|116.15|0
1651721780000|2022-05-05 03:36:20|118.84|116.04|118.84|116.04|118.84|116.04|118.84|116.04|0
1651721800000|2022-05-05 03:36:40|118.9|116.1|118.84|116.04|118.9|116.1|118.84|116.04|0
1651721810000|2022-05-05 03:36:50|118.9|116.1|118.9|116.1|118.9|116.1|118.9|116.1|0
1651721820000|2022-05-05 03:37:00|118.84|116.04|118.84|116.04|118.84|116.04|118.79|115.99|0
1651721830000|2022-05-05 03:37:10|118.73|115.93|118.84|116.04|118.84|116.04|118.73|115.93|0
1651721840000|2022-05-05 03:37:20|118.73|115.93|118.51|115.71|118.73|115.93|118.51|115.71|0
1651721850000|2022-05-05 03:37:30|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1651721860000|2022-05-05 03:37:40|118.68|115.88|118.68|115.88|118.68|115.88|118.68|115.88|0
1651721870000|2022-05-05 03:37:50|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1651721880000|2022-05-05 03:38:00|118.84|116.04|118.84|116.04|118.84|116.04|118.79|115.99|0
1651721900000|2022-05-05 03:38:20|118.73|115.93|118.73|115.93|118.79|115.99|118.73|115.93|0
1651721920000|2022-05-05 03:38:40|118.84|116.04|118.84|116.04|118.84|116.04|118.84|116.04|0
1651721930000|2022-05-05 03:38:50|118.9|116.1|118.84|116.04|118.9|116.1|118.84|116.04|0
1651721970000|2022-05-05 03:39:30|118.95|116.15|118.95|116.15|118.95|116.15|118.95|116.15|0
1651721980000|2022-05-05 03:39:40|119.06|116.26|119.06|116.26|119.06|116.26|119.06|116.26|0
1651722010000|2022-05-05 03:40:10|119.11|116.31|119.06|116.26|119.11|116.31|119.06|116.26|0
1651722030000|2022-05-05 03:40:30|119.11|116.31|119.11|116.31|119.11|116.31|119.11|116.31|0
1651722040000|2022-05-05 03:40:40|118.95|116.15|118.95|116.15|118.95|116.15|118.95|116.15|0
1651722080000|2022-05-05 03:41:20|118.84|116.04|118.84|116.04|118.84|116.04|118.84|116.04|0
1651722110000|2022-05-05 03:41:50|118.95|116.15|118.84|116.04|118.95|116.15|118.84|116.04|0
1651722130000|2022-05-05 03:42:10|118.78|115.98|118.78|115.98|118.78|115.98|118.78|115.98|0
1651722140000|2022-05-05 03:42:20|118.84|116.04|118.73|115.93|118.84|116.04|118.73|115.93|0
1651722150000|2022-05-05 03:42:30|118.78|115.98|118.78|115.98|118.78|115.98|118.78|115.98|0
1651722160000|2022-05-05 03:42:40|118.84|116.04|118.84|116.04|118.84|116.04|118.84|116.04|0
1651722190000|2022-05-05 03:43:10|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1651722230000|2022-05-05 03:43:50|118.62|115.82|118.62|115.82|118.67|115.87|118.62|115.82|0
1651722250000|2022-05-05 03:44:10|118.51|115.71|118.56|115.76|118.56|115.76|118.51|115.71|0
1651722260000|2022-05-05 03:44:20|118.62|115.82|118.72|115.92|118.72|115.92|118.62|115.82|0
1651722270000|2022-05-05 03:44:30|118.78|115.98|118.78|115.98|118.78|115.98|118.78|115.98|0
1651722280000|2022-05-05 03:44:40|118.83|116.03|118.83|116.03|118.83|116.03|118.83|116.03|0
1651722290000|2022-05-05 03:44:50|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1651722300000|2022-05-05 03:45:00|118.78|115.98|118.83|116.03|118.83|116.03|118.78|115.98|0
1651722330000|2022-05-05 03:45:30|118.94|116.14|118.94|116.14|118.94|116.14|118.94|116.14|0
1651722350000|2022-05-05 03:45:50|118.83|116.03|118.83|116.03|118.83|116.03|118.83|116.03|0
1651722370000|2022-05-05 03:46:10|118.94|116.14|118.94|116.14|118.94|116.14|118.94|116.14|0
1651722380000|2022-05-05 03:46:20|118.83|116.03|118.83|116.03|118.83|116.03|118.83|116.03|0
1651722430000|2022-05-05 03:47:10|118.94|116.14|118.89|116.09|118.94|116.14|118.89|116.09|0
1651722440000|2022-05-05 03:47:20|118.94|116.14|118.83|116.03|118.94|116.14|118.83|116.03|0
1651722450000|2022-05-05 03:47:30|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1651722460000|2022-05-05 03:47:40|118.78|115.98|118.78|115.98|118.78|115.98|118.78|115.98|0
1651722470000|2022-05-05 03:47:50|118.72|115.92|118.78|115.98|118.78|115.98|118.72|115.92|0
1651722480000|2022-05-05 03:48:00|118.83|116.03|118.83|116.03|118.83|116.03|118.83|116.03|0
1651722530000|2022-05-05 03:48:50|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1651722540000|2022-05-05 03:49:00|118.78|115.98|118.78|115.98|118.78|115.98|118.78|115.98|0
1651722550000|2022-05-05 03:49:10|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1651722560000|2022-05-05 03:49:20|118.61|115.81|118.67|115.87|118.67|115.87|118.61|115.81|0
1651722570000|2022-05-05 03:49:30|118.61|115.81|118.67|115.87|118.67|115.87|118.61|115.81|0
1651722590000|2022-05-05 03:49:50|118.61|115.81|118.67|115.87|118.67|115.87|118.61|115.81|0
1651722600000|2022-05-05 03:50:00|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1651722630000|2022-05-05 03:50:30|118.77|115.97|118.72|115.92|118.77|115.97|118.72|115.92|0
1651722660000|2022-05-05 03:51:00|118.61|115.81|118.61|115.81|118.61|115.81|118.61|115.81|0
1651722670000|2022-05-05 03:51:10|118.5|115.7|118.5|115.7|118.5|115.7|118.5|115.7|0
1651722680000|2022-05-05 03:51:20|118.61|115.81|118.61|115.81|118.61|115.81|118.61|115.81|0
1651722750000|2022-05-05 03:52:30|118.5|115.7|118.55|115.75|118.55|115.75|118.5|115.7|0
1651722760000|2022-05-05 03:52:40|118.61|115.81|118.61|115.81|118.61|115.81|118.61|115.81|0
1651722790000|2022-05-05 03:53:10|118.72|115.92|118.82|116.02|118.82|116.02|118.72|115.92|0
1651722810000|2022-05-05 03:53:30|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1651722820000|2022-05-05 03:53:40|119.04|116.24|118.88|116.08|119.04|116.24|118.82|116.02|0
1651722830000|2022-05-05 03:53:50|118.82|116.02|118.82|116.02|118.88|116.08|118.82|116.02|0
1651722840000|2022-05-05 03:54:00|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1651722850000|2022-05-05 03:54:10|118.93|116.13|118.93|116.13|119.04|116.24|118.93|116.13|0
1651722870000|2022-05-05 03:54:30|118.88|116.08|118.93|116.13|118.93|116.13|118.88|116.08|0
1651722900000|2022-05-05 03:55:00|118.88|116.08|118.88|116.08|118.88|116.08|118.82|116.02|0
1651722920000|2022-05-05 03:55:20|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1651722930000|2022-05-05 03:55:30|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1651722940000|2022-05-05 03:55:40|118.93|116.13|118.93|116.13|118.93|116.13|118.93|116.13|0
1651722960000|2022-05-05 03:56:00|118.99|116.19|118.99|116.19|118.99|116.19|118.99|116.19|0
1651722970000|2022-05-05 03:56:10|118.93|116.13|118.82|116.02|118.93|116.13|118.82|116.02|0
1651722990000|2022-05-05 03:56:30|118.93|116.13|118.93|116.13|118.93|116.13|118.93|116.13|0
1651723000000|2022-05-05 03:56:40|118.99|116.19|118.99|116.19|118.99|116.19|118.99|116.19|0
1651723010000|2022-05-05 03:56:50|118.93|116.13|118.93|116.13|118.93|116.13|118.93|116.13|0
1651723020000|2022-05-05 03:57:00|118.99|116.19|118.99|116.19|118.99|116.19|118.93|116.13|0
1651723030000|2022-05-05 03:57:10|118.93|116.13|118.93|116.13|118.99|116.19|118.93|116.13|0
1651723040000|2022-05-05 03:57:20|119.04|116.24|118.93|116.13|119.04|116.24|118.93|116.13|0
1651723050000|2022-05-05 03:57:30|118.99|116.19|118.82|116.02|118.99|116.19|118.82|116.02|0
1651723060000|2022-05-05 03:57:40|118.77|115.97|118.66|115.86|118.77|115.97|118.66|115.86|0
1651723070000|2022-05-05 03:57:50|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651723080000|2022-05-05 03:58:00|118.77|115.97|118.77|115.97|118.77|115.97|118.77|115.97|0
1651723090000|2022-05-05 03:58:10|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651723100000|2022-05-05 03:58:20|118.77|115.97|118.77|115.97|118.77|115.97|118.77|115.97|0
1651723110000|2022-05-05 03:58:30|118.71|115.91|118.82|116.02|118.82|116.02|118.71|115.91|0
1651723130000|2022-05-05 03:58:50|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651723220000|2022-05-05 04:00:20|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1651723240000|2022-05-05 04:00:40|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651723260000|2022-05-05 04:01:00|118.65|115.85|118.65|115.85|118.65|115.85|118.65|115.85|0
1651723270000|2022-05-05 04:01:10|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651723290000|2022-05-05 04:01:30|118.6|115.8|118.6|115.8|118.6|115.8|118.6|115.8|0
1651723300000|2022-05-05 04:01:40|118.65|115.85|118.65|115.85|118.65|115.85|118.65|115.85|0
1651723310000|2022-05-05 04:01:50|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651723350000|2022-05-05 04:02:30|118.81|116.01|118.81|116.01|118.81|116.01|118.81|116.01|0
1651723360000|2022-05-05 04:02:40|118.71|115.91|118.6|115.8|118.71|115.91|118.6|115.8|0
1651723370000|2022-05-05 04:02:50|118.49|115.69|118.49|115.69|118.49|115.69|118.49|115.69|0
1651723380000|2022-05-05 04:03:00|118.6|115.8|118.6|115.8|118.6|115.8|118.6|115.8|0
1651723420000|2022-05-05 04:03:40|118.59|115.79|118.59|115.79|118.59|115.79|118.59|115.79|0
1651723440000|2022-05-05 04:04:00|118.65|115.85|118.7|115.9|118.7|115.9|118.65|115.85|0
1651723450000|2022-05-05 04:04:10|118.65|115.85|118.59|115.79|118.65|115.85|118.59|115.79|0
1651723460000|2022-05-05 04:04:20|118.7|115.9|118.59|115.79|118.7|115.9|118.59|115.79|0
1651723480000|2022-05-05 04:04:40|118.54|115.74|118.49|115.69|118.54|115.74|118.49|115.69|0
1651723490000|2022-05-05 04:04:50|118.48|115.68|118.48|115.68|118.48|115.68|118.48|115.68|0
1651723520000|2022-05-05 04:05:20|118.7|115.9|118.7|115.9|118.7|115.9|118.7|115.9|0
1651723540000|2022-05-05 04:05:40|118.59|115.79|118.59|115.79|118.59|115.79|118.59|115.79|0
1651723560000|2022-05-05 04:06:00|118.65|115.85|118.65|115.85|118.65|115.85|118.65|115.85|0
1651723580000|2022-05-05 04:06:20|118.59|115.79|118.76|115.96|118.76|115.96|118.59|115.79|0
1651723590000|2022-05-05 04:06:30|118.7|115.9|118.76|115.96|118.76|115.96|118.7|115.9|0
1651723610000|2022-05-05 04:06:50|118.7|115.9|118.7|115.9|118.7|115.9|118.7|115.9|0
1651723620000|2022-05-05 04:07:00|118.76|115.96|118.76|115.96|118.76|115.96|118.76|115.96|0
1651723630000|2022-05-05 04:07:10|118.7|115.9|118.7|115.9|118.7|115.9|118.7|115.9|0
1651723640000|2022-05-05 04:07:20|118.76|115.96|118.7|115.9|118.76|115.96|118.7|115.9|0
1651723650000|2022-05-05 04:07:30|118.76|115.96|118.81|116.01|118.81|116.01|118.76|115.96|0
1651723700000|2022-05-05 04:08:20|118.76|115.96|118.76|115.96|118.76|115.96|118.76|115.96|0
1651723710000|2022-05-05 04:08:30|118.7|115.9|118.81|116.01|118.81|116.01|118.7|115.9|0
1651723740000|2022-05-05 04:09:00|118.7|115.9|118.7|115.9|118.7|115.9|118.7|115.9|0
1651723760000|2022-05-05 04:09:20|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1651723770000|2022-05-05 04:09:30|118.7|115.9|118.7|115.9|118.7|115.9|118.7|115.9|0
1651723810000|2022-05-05 04:10:10|118.81|116.01|118.81|116.01|118.81|116.01|118.81|116.01|0
1651723840000|2022-05-05 04:10:40|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1651723860000|2022-05-05 04:11:00|118.7|115.9|118.7|115.9|118.7|115.9|118.7|115.9|0
1651723880000|2022-05-05 04:11:20|118.64|115.84|118.59|115.79|118.64|115.84|118.59|115.79|0
1651723890000|2022-05-05 04:11:30|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1651723910000|2022-05-05 04:11:50|118.7|115.9|118.75|115.95|118.75|115.95|118.7|115.9|0
1651723920000|2022-05-05 04:12:00|118.69|115.89|118.64|115.84|118.69|115.89|118.64|115.84|0
1651723930000|2022-05-05 04:12:10|118.59|115.79|118.59|115.79|118.59|115.79|118.59|115.79|0
1651723940000|2022-05-05 04:12:20|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1651723950000|2022-05-05 04:12:30|118.59|115.79|118.59|115.79|118.59|115.79|118.59|115.79|0
1651723960000|2022-05-05 04:12:40|118.64|115.84|118.59|115.79|118.64|115.84|118.59|115.79|0
1651723970000|2022-05-05 04:12:50|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1651723980000|2022-05-05 04:13:00|118.58|115.78|118.64|115.84|118.69|115.89|118.58|115.78|0
1651724000000|2022-05-05 04:13:20|118.58|115.78|118.69|115.89|118.69|115.89|118.58|115.78|0
1651724030000|2022-05-05 04:13:50|118.75|115.95|118.8|116|118.8|116|118.75|115.95|0
1651724040000|2022-05-05 04:14:00|118.86|116.06|118.86|116.06|118.86|116.06|118.86|116.06|0
1651724060000|2022-05-05 04:14:20|118.8|116|118.8|116|118.8|116|118.8|116|0
1651724070000|2022-05-05 04:14:30|118.75|115.95|118.69|115.89|118.75|115.95|118.69|115.89|0
1651724090000|2022-05-05 04:14:50|118.64|115.84|118.64|115.84|118.64|115.84|118.58|115.78|0
1651724100000|2022-05-05 04:15:00|118.58|115.78|118.58|115.78|118.58|115.78|118.58|115.78|0
1651724110000|2022-05-05 04:15:10|118.69|115.89|118.69|115.89|118.69|115.89|118.69|115.89|0
1651724130000|2022-05-05 04:15:30|118.75|115.95|118.69|115.89|118.75|115.95|118.69|115.89|0
1651724140000|2022-05-05 04:15:40|118.75|115.95|118.69|115.89|118.75|115.95|118.69|115.89|0
1651724150000|2022-05-05 04:15:50|118.75|115.95|118.75|115.95|118.75|115.95|118.69|115.89|0
1651724160000|2022-05-05 04:16:00|118.69|115.89|118.69|115.89|118.69|115.89|118.69|115.89|0
1651724170000|2022-05-05 04:16:10|118.75|115.95|118.86|116.06|118.86|116.06|118.75|115.95|0
1651724180000|2022-05-05 04:16:20|118.91|116.11|118.8|116|118.91|116.11|118.8|116|0
1651724220000|2022-05-05 04:17:00|118.69|115.89|118.69|115.89|118.69|115.89|118.69|115.89|0
1651724250000|2022-05-05 04:17:30|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1651724260000|2022-05-05 04:17:40|118.8|116|118.8|116|118.8|116|118.8|116|0
1651724340000|2022-05-05 04:19:00|118.69|115.89|118.69|115.89|118.69|115.89|118.69|115.89|0
1651724350000|2022-05-05 04:19:10|118.74|115.94|118.74|115.94|118.74|115.94|118.74|115.94|0
1651724370000|2022-05-05 04:19:30|118.69|115.89|118.74|115.94|118.74|115.94|118.69|115.89|0
1651724400000|2022-05-05 04:20:00|118.69|115.89|118.69|115.89|118.69|115.89|118.69|115.89|0
1651724430000|2022-05-05 04:20:30|118.74|115.94|118.74|115.94|118.74|115.94|118.74|115.94|0
1651724440000|2022-05-05 04:20:40|118.79|115.99|118.79|115.99|118.79|115.99|118.79|115.99|0
1651724520000|2022-05-05 04:22:00|118.68|115.88|118.68|115.88|118.68|115.88|118.68|115.88|0
1651724750000|2022-05-05 04:25:50|118.46|115.66|118.46|115.66|118.46|115.66|118.46|115.66|0
1651724760000|2022-05-05 04:26:00|118.35|115.55|118.35|115.55|118.35|115.55|118.35|115.55|0
1651724770000|2022-05-05 04:26:10|118.46|115.66|118.46|115.66|118.46|115.66|118.46|115.66|0
1651724800000|2022-05-05 04:26:40|118.41|115.61|118.35|115.55|118.41|115.61|118.35|115.55|0
1651724820000|2022-05-05 04:27:00|118.41|115.61|118.41|115.61|118.41|115.61|118.35|115.55|0
1651724840000|2022-05-05 04:27:20|118.35|115.55|118.35|115.55|118.35|115.55|118.35|115.55|0
1651724850000|2022-05-05 04:27:30|118.41|115.61|118.41|115.61|118.41|115.61|118.41|115.61|0
1651724860000|2022-05-05 04:27:40|118.35|115.55|118.46|115.66|118.46|115.66|118.35|115.55|0
1651724910000|2022-05-05 04:28:30|118.57|115.77|118.57|115.77|118.57|115.77|118.57|115.77|0
1651724920000|2022-05-05 04:28:40|118.52|115.72|118.46|115.66|118.52|115.72|118.46|115.66|0
1651724930000|2022-05-05 04:28:50|118.68|115.88|118.68|115.88|118.68|115.88|118.68|115.88|0
1651724970000|2022-05-05 04:29:30|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1651724980000|2022-05-05 04:29:40|118.68|115.88|118.68|115.88|118.68|115.88|118.68|115.88|0
1651725000000|2022-05-05 04:30:00|118.57|115.77|118.35|115.55|118.57|115.77|118.35|115.55|0
1651725030000|2022-05-05 04:30:30|118.4|115.6|118.4|115.6|118.4|115.6|118.4|115.6|0
1651725040000|2022-05-05 04:30:40|118.35|115.55|118.4|115.6|118.4|115.6|118.35|115.55|0
1651725050000|2022-05-05 04:30:50|118.35|115.55|118.4|115.6|118.4|115.6|118.35|115.55|0
1651725060000|2022-05-05 04:31:00|118.46|115.66|118.46|115.66|118.46|115.66|118.46|115.66|0
1651725100000|2022-05-05 04:31:40|118.56|115.76|118.62|115.82|118.62|115.82|118.56|115.76|0
1651725120000|2022-05-05 04:32:00|118.56|115.76|118.56|115.76|118.56|115.76|118.56|115.76|0
1651725130000|2022-05-05 04:32:10|118.67|115.87|118.67|115.87|118.67|115.87|118.67|115.87|0
1651725200000|2022-05-05 04:33:20|118.62|115.82|118.78|115.98|118.78|115.98|118.62|115.82|0
1651725210000|2022-05-05 04:33:30|118.67|115.87|118.56|115.76|118.67|115.87|118.56|115.76|0
1651725230000|2022-05-05 04:33:50|118.67|115.87|118.67|115.87|118.67|115.87|118.67|115.87|0
1651725240000|2022-05-05 04:34:00|118.56|115.76|118.56|115.76|118.56|115.76|118.56|115.76|0
1651725280000|2022-05-05 04:34:40|118.45|115.65|118.45|115.65|118.45|115.65|118.45|115.65|0
1651725320000|2022-05-05 04:35:20|118.51|115.71|118.45|115.65|118.51|115.71|118.45|115.65|0
1651725360000|2022-05-05 04:36:00|118.4|115.6|117.8|115|118.4|115.6|117.8|115|0
1651725370000|2022-05-05 04:36:10|118.02|115.22|118.02|115.22|118.02|115.22|117.91|115.11|0
1651725380000|2022-05-05 04:36:20|118.07|115.27|117.91|115.11|118.07|115.27|117.91|115.11|0
1651725420000|2022-05-05 04:37:00|117.75|114.95|117.69|114.89|117.75|114.95|117.69|114.89|0
1651725430000|2022-05-05 04:37:10|117.64|114.84|117.58|114.78|117.64|114.84|117.58|114.78|0
1651725440000|2022-05-05 04:37:20|117.69|114.89|117.69|114.89|117.69|114.89|117.69|114.89|0
1651725520000|2022-05-05 04:38:40|117.58|114.78|117.69|114.89|117.69|114.89|117.58|114.78|0
1651725610000|2022-05-05 04:40:10|117.8|115|117.8|115|117.8|115|117.8|115|0
1651725620000|2022-05-05 04:40:20|117.79|114.99|117.79|114.99|117.79|114.99|117.79|114.99|0
1651725650000|2022-05-05 04:40:50|117.74|114.94|117.74|114.94|117.74|114.94|117.74|114.94|0
1651725660000|2022-05-05 04:41:00|117.69|114.89|117.69|114.89|117.69|114.89|117.69|114.89|0
1651725710000|2022-05-05 04:41:50|117.68|114.88|117.68|114.88|117.68|114.88|117.68|114.88|0
1651725730000|2022-05-05 04:42:10|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1651725750000|2022-05-05 04:42:30|117.85|115.05|117.9|115.1|117.9|115.1|117.85|115.05|0
1651725780000|2022-05-05 04:43:00|117.79|114.99|117.79|114.99|117.79|114.99|117.79|114.99|0
1651725790000|2022-05-05 04:43:10|117.68|114.88|117.68|114.88|117.68|114.88|117.68|114.88|0
1651725830000|2022-05-05 04:43:50|117.57|114.77|117.57|114.77|117.57|114.77|117.57|114.77|0
1651725840000|2022-05-05 04:44:00|117.52|114.72|117.47|114.67|117.52|114.72|117.47|114.67|0
1651725850000|2022-05-05 04:44:10|117.14|114.34|117.14|114.34|117.14|114.34|117.14|114.34|0
1651725870000|2022-05-05 04:44:30|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1651725880000|2022-05-05 04:44:40|116.98|114.18|117.03|114.23|117.03|114.23|116.98|114.18|0
1651725890000|2022-05-05 04:44:50|117.09|114.29|117.09|114.29|117.09|114.29|117.09|114.29|0
1651725900000|2022-05-05 04:45:00|117.14|114.34|117.14|114.34|117.14|114.34|117.14|114.34|0
1651725910000|2022-05-05 04:45:10|117.09|114.29|117.09|114.29|117.09|114.29|117.09|114.29|0
1651725920000|2022-05-05 04:45:20|117.14|114.34|117.14|114.34|117.14|114.34|117.14|114.34|0
1651725930000|2022-05-05 04:45:30|117.2|114.4|117.14|114.34|117.2|114.4|117.14|114.34|0
1651725960000|2022-05-05 04:46:00|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1651725970000|2022-05-05 04:46:10|116.92|114.12|117.03|114.23|117.03|114.23|116.92|114.12|0
1651725980000|2022-05-05 04:46:20|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1651725990000|2022-05-05 04:46:30|117.03|114.23|117.09|114.29|117.09|114.29|117.03|114.23|0
1651726000000|2022-05-05 04:46:40|117.14|114.34|117.14|114.34|117.14|114.34|117.14|114.34|0
1651726010000|2022-05-05 04:46:50|116.92|114.12|116.92|114.12|116.92|114.12|116.92|114.12|0
1651726020000|2022-05-05 04:47:00|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1651726030000|2022-05-05 04:47:10|117.09|114.29|117.03|114.23|117.09|114.29|117.03|114.23|0
1651726040000|2022-05-05 04:47:20|117.14|114.34|117.14|114.34|117.14|114.34|117.14|114.34|0
1651726130000|2022-05-05 04:48:50|117.19|114.39|117.14|114.34|117.19|114.39|117.14|114.34|0
1651726170000|2022-05-05 04:49:30|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1651726180000|2022-05-05 04:49:40|116.92|114.12|116.92|114.12|116.92|114.12|116.92|114.12|0
1651726200000|2022-05-05 04:50:00|117.03|114.23|116.98|114.18|117.03|114.23|116.98|114.18|0
1651726210000|2022-05-05 04:50:10|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1651726230000|2022-05-05 04:50:30|117.14|114.34|117.14|114.34|117.14|114.34|117.14|114.34|0
1651726240000|2022-05-05 04:50:40|117.13|114.33|117.03|114.23|117.13|114.33|117.03|114.23|0
1651726300000|2022-05-05 04:51:40|116.97|114.17|116.92|114.12|116.97|114.17|116.92|114.12|0
1651726330000|2022-05-05 04:52:10|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1651726340000|2022-05-05 04:52:20|116.97|114.17|116.92|114.12|117.03|114.23|116.92|114.12|0
1651726430000|2022-05-05 04:53:50|116.81|114.01|116.81|114.01|116.81|114.01|116.81|114.01|0
1651726450000|2022-05-05 04:54:10|116.7|113.9|116.7|113.9|116.7|113.9|116.7|113.9|0
1651726470000|2022-05-05 04:54:30|116.65|113.85|116.65|113.85|116.65|113.85|116.65|113.85|0
1651726480000|2022-05-05 04:54:40|116.7|113.9|116.7|113.9|116.7|113.9|116.7|113.9|0
1651726490000|2022-05-05 04:54:50|116.81|114.01|116.81|114.01|116.81|114.01|116.81|114.01|0
1651726510000|2022-05-05 04:55:10|116.91|114.11|116.81|114.01|116.91|114.11|116.81|114.01|0
1651726530000|2022-05-05 04:55:30|116.7|113.9|116.7|113.9|116.7|113.9|116.7|113.9|0
1651726560000|2022-05-05 04:56:00|116.75|113.95|116.75|113.95|116.75|113.95|116.75|113.95|0
1651726570000|2022-05-05 04:56:10|116.7|113.9|116.7|113.9|116.7|113.9|116.7|113.9|0
1651726580000|2022-05-05 04:56:20|116.59|113.79|116.54|113.74|116.59|113.79|116.54|113.74|0
1651726590000|2022-05-05 04:56:30|116.59|113.79|116.48|113.68|116.59|113.79|116.48|113.68|0
1651726610000|2022-05-05 04:56:50|116.59|113.79|116.59|113.79|116.59|113.79|116.59|113.79|0
1651726640000|2022-05-05 04:57:20|116.48|113.68|116.48|113.68|116.48|113.68|116.48|113.68|0
1651726660000|2022-05-05 04:57:40|116.54|113.74|116.59|113.79|116.59|113.79|116.54|113.74|0
1651726740000|2022-05-05 04:59:00|116.54|113.74|116.48|113.68|116.54|113.74|116.48|113.68|0
1651726780000|2022-05-05 04:59:40|116.37|113.57|116.37|113.57|116.37|113.57|116.37|113.57|0
1651726800000|2022-05-05 05:00:00|116.32|113.52|116.26|113.46|116.32|113.52|116.26|113.46|0
1651726810000|2022-05-05 05:00:10|116.16|113.36|116.16|113.36|116.16|113.36|116.16|113.36|0
1651726820000|2022-05-05 05:00:20|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1651726830000|2022-05-05 05:00:30|115.94|113.14|115.94|113.14|115.94|113.14|115.94|113.14|0
1651726840000|2022-05-05 05:00:40|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1651726860000|2022-05-05 05:01:00|116.16|113.36|116.16|113.36|116.16|113.36|116.16|113.36|0
1651726870000|2022-05-05 05:01:10|116.26|113.46|116.48|113.68|116.58|113.78|116.26|113.46|0
1651726880000|2022-05-05 05:01:20|116.37|113.57|116.48|113.68|116.48|113.68|116.37|113.57|0
1651726910000|2022-05-05 05:01:50|116.37|113.57|116.42|113.62|116.48|113.68|116.37|113.57|0
1651726920000|2022-05-05 05:02:00|116.48|113.68|116.48|113.68|116.48|113.68|116.42|113.62|0
1651726930000|2022-05-05 05:02:10|116.53|113.73|116.58|113.78|116.58|113.78|116.53|113.73|0
1651726980000|2022-05-05 05:03:00|116.37|113.57|116.37|113.57|116.37|113.57|116.37|113.57|0
1651726990000|2022-05-05 05:03:10|116.48|113.68|116.53|113.73|116.53|113.73|116.48|113.68|0
1651727000000|2022-05-05 05:03:20|116.58|113.78|116.53|113.73|116.58|113.78|116.47|113.67|0
1651727010000|2022-05-05 05:03:30|116.47|113.67|116.58|113.78|116.58|113.78|116.47|113.67|0
1651727030000|2022-05-05 05:03:50|116.47|113.67|116.47|113.67|116.47|113.67|116.47|113.67|0
1651727040000|2022-05-05 05:04:00|116.53|113.73|116.58|113.78|116.58|113.78|116.47|113.67|0
1651727100000|2022-05-05 05:05:00|116.8|114|116.8|114|116.85|114.05|116.8|114|0
1651727140000|2022-05-05 05:05:40|116.9|114.1|117.01|114.21|117.01|114.21|116.9|114.1|0
1651727160000|2022-05-05 05:06:00|117.12|114.32|116.79|113.99|117.12|114.32|116.79|113.99|0
1651727170000|2022-05-05 05:06:10|116.69|113.89|116.69|113.89|116.69|113.89|116.69|113.89|0
1651727190000|2022-05-05 05:06:30|116.79|113.99|116.9|114.1|116.9|114.1|116.69|113.89|0
1651727200000|2022-05-05 05:06:40|116.85|114.05|116.79|113.99|116.9|114.1|116.79|113.99|0
1651727210000|2022-05-05 05:06:50|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1651727220000|2022-05-05 05:07:00|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1651727230000|2022-05-05 05:07:10|116.9|114.1|116.9|114.1|116.9|114.1|116.85|114.05|0
1651727240000|2022-05-05 05:07:20|116.79|113.99|116.9|114.1|116.9|114.1|116.79|113.99|0
1651727250000|2022-05-05 05:07:30|117.01|114.21|117.33|114.53|117.33|114.53|117.01|114.21|0
1651727270000|2022-05-05 05:07:50|117.22|114.42|117.33|114.53|117.33|114.53|117.22|114.42|0
1651727280000|2022-05-05 05:08:00|117.44|114.64|117.22|114.42|117.44|114.64|117.22|114.42|0
1651727300000|2022-05-05 05:08:20|117.33|114.53|117.33|114.53|117.33|114.53|117.33|114.53|0
1651727310000|2022-05-05 05:08:30|117.44|114.64|117.44|114.64|117.44|114.64|117.44|114.64|0
1651727330000|2022-05-05 05:08:50|117.55|114.75|117.55|114.75|117.55|114.75|117.55|114.75|0
1651727350000|2022-05-05 05:09:10|117.66|114.86|117.66|114.86|117.66|114.86|117.66|114.86|0
1651727360000|2022-05-05 05:09:20|117.65|114.85|117.65|114.85|117.65|114.85|117.65|114.85|0
1651727370000|2022-05-05 05:09:30|117.55|114.75|117.55|114.75|117.55|114.75|117.55|114.75|0
1651727380000|2022-05-05 05:09:40|117.44|114.64|117.44|114.64|117.44|114.64|117.44|114.64|0
1651727390000|2022-05-05 05:09:50|117.55|114.75|117.44|114.64|117.55|114.75|117.44|114.64|0
1651727400000|2022-05-05 05:10:00|117.55|114.75|117.44|114.64|117.55|114.75|117.44|114.64|0
1651727420000|2022-05-05 05:10:20|117.33|114.53|117.33|114.53|117.33|114.53|117.33|114.53|0
1651727430000|2022-05-05 05:10:30|117.22|114.42|117.11|114.31|117.22|114.42|117.11|114.31|0
1651727450000|2022-05-05 05:10:50|117.06|114.26|117.01|114.21|117.06|114.26|117.01|114.21|0
1651727460000|2022-05-05 05:11:00|117.06|114.26|117|114.2|117.06|114.26|117|114.2|0
1651727470000|2022-05-05 05:11:10|117.11|114.31|117.11|114.31|117.11|114.31|117.11|114.31|0
1651727480000|2022-05-05 05:11:20|117|114.2|117|114.2|117|114.2|117|114.2|0
1651727510000|2022-05-05 05:11:50|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1651727520000|2022-05-05 05:12:00|116.84|114.04|116.84|114.04|116.84|114.04|116.84|114.04|0
1651727530000|2022-05-05 05:12:10|116.79|113.99|116.74|113.94|116.84|114.04|116.74|113.94|0
1651727540000|2022-05-05 05:12:20|116.68|113.88|116.79|113.99|116.79|113.99|116.68|113.88|0
1651727550000|2022-05-05 05:12:30|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1651727560000|2022-05-05 05:12:40|116.68|113.88|116.79|113.99|116.79|113.99|116.68|113.88|0
1651727640000|2022-05-05 05:14:00|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1651727650000|2022-05-05 05:14:10|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1651727660000|2022-05-05 05:14:20|116.68|113.88|116.57|113.77|116.68|113.88|116.57|113.77|0
1651727680000|2022-05-05 05:14:40|116.46|113.66|116.46|113.66|116.46|113.66|116.46|113.66|0
1651727690000|2022-05-05 05:14:50|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1651727700000|2022-05-05 05:15:00|116.25|113.45|116.3|113.5|116.3|113.5|116.25|113.45|0
1651727710000|2022-05-05 05:15:10|116.25|113.45|116.25|113.45|116.25|113.45|116.25|113.45|0
1651727720000|2022-05-05 05:15:20|116.2|113.4|116.2|113.4|116.2|113.4|116.2|113.4|0
1651727730000|2022-05-05 05:15:30|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1651727740000|2022-05-05 05:15:40|116.03|113.23|116.03|113.23|116.03|113.23|116.03|113.23|0
1651727750000|2022-05-05 05:15:50|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1651727760000|2022-05-05 05:16:00|116.25|113.45|116.14|113.34|116.25|113.45|116.14|113.34|0
1651727770000|2022-05-05 05:16:10|116.25|113.45|116.25|113.45|116.25|113.45|116.25|113.45|0
1651727790000|2022-05-05 05:16:30|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1651727800000|2022-05-05 05:16:40|116.25|113.45|116.19|113.39|116.25|113.45|116.19|113.39|0
1651727810000|2022-05-05 05:16:50|116.14|113.34|116.03|113.23|116.14|113.34|116.03|113.23|0
1651727830000|2022-05-05 05:17:10|116.14|113.34|116.09|113.29|116.14|113.34|116.09|113.29|0
1651727840000|2022-05-05 05:17:20|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1651727850000|2022-05-05 05:17:30|116.19|113.39|116.24|113.44|116.24|113.44|116.19|113.39|0
1651727860000|2022-05-05 05:17:40|116.3|113.5|116.24|113.44|116.3|113.5|116.24|113.44|0
1651727870000|2022-05-05 05:17:50|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1651727880000|2022-05-05 05:18:00|116.19|113.39|116.24|113.44|116.24|113.44|116.19|113.39|0
1651727890000|2022-05-05 05:18:10|116.14|113.34|116.19|113.39|116.19|113.39|116.14|113.34|0
1651727900000|2022-05-05 05:18:20|116.24|113.44|116.14|113.34|116.24|113.44|116.14|113.34|0
1651727920000|2022-05-05 05:18:40|116.24|113.44|116.35|113.55|116.35|113.55|116.24|113.44|0
1651727930000|2022-05-05 05:18:50|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1651727940000|2022-05-05 05:19:00|116.35|113.55|116.3|113.5|116.35|113.55|116.24|113.44|0
1651727950000|2022-05-05 05:19:10|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1651727960000|2022-05-05 05:19:20|116.14|113.34|116.03|113.23|116.14|113.34|116.03|113.23|0
1651727990000|2022-05-05 05:19:50|116.13|113.33|116.13|113.33|116.13|113.33|116.13|113.33|0
1651728000000|2022-05-05 05:20:00|116.24|113.44|116.13|113.33|116.24|113.44|116.13|113.33|0
1651728010000|2022-05-05 05:20:10|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1651728020000|2022-05-05 05:20:20|116.13|113.33|116.24|113.44|116.24|113.44|116.13|113.33|0
1651728030000|2022-05-05 05:20:30|116.13|113.33|116.13|113.33|116.13|113.33|116.13|113.33|0
1651728060000|2022-05-05 05:21:00|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1651728080000|2022-05-05 05:21:20|116.3|113.5|116.24|113.44|116.35|113.55|116.24|113.44|0
1651728090000|2022-05-05 05:21:30|116.13|113.33|116.13|113.33|116.24|113.44|116.13|113.33|0
1651728110000|2022-05-05 05:21:50|116.08|113.28|116.03|113.23|116.08|113.28|116.03|113.23|0
1651728130000|2022-05-05 05:22:10|116.02|113.22|116.02|113.22|116.02|113.22|116.02|113.22|0
1651728140000|2022-05-05 05:22:20|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1651728150000|2022-05-05 05:22:30|115.49|112.69|115.38|112.58|115.49|112.69|115.38|112.58|0
1651728160000|2022-05-05 05:22:40|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1651728180000|2022-05-05 05:23:00|115.38|112.58|115.38|112.58|115.38|112.58|115.38|112.58|0
1651728190000|2022-05-05 05:23:10|115.28|112.48|114.96|112.16|115.28|112.48|114.96|112.16|0
1651728200000|2022-05-05 05:23:20|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1651728210000|2022-05-05 05:23:30|115.22|112.42|115.17|112.37|115.22|112.42|115.17|112.37|0
1651728220000|2022-05-05 05:23:40|115.27|112.47|115.27|112.47|115.27|112.47|115.27|112.47|0
1651728230000|2022-05-05 05:23:50|115.38|112.58|115.49|112.69|115.49|112.69|115.38|112.58|0
1651728240000|2022-05-05 05:24:00|115.59|112.79|115.81|113.01|115.81|113.01|115.59|112.79|0
1651728250000|2022-05-05 05:24:10|115.92|113.12|116.02|113.22|116.02|113.22|115.92|113.12|0
1651728260000|2022-05-05 05:24:20|116.13|113.33|116.13|113.33|116.19|113.39|116.13|113.33|0
1651728270000|2022-05-05 05:24:30|116.08|113.28|116.13|113.33|116.13|113.33|116.08|113.28|0
1651728280000|2022-05-05 05:24:40|116.02|113.22|116.02|113.22|116.02|113.22|116.02|113.22|0
1651728290000|2022-05-05 05:24:50|116.13|113.33|116.13|113.33|116.13|113.33|116.13|113.33|0
1651728300000|2022-05-05 05:25:00|116.08|113.28|116.08|113.28|116.13|113.33|116.08|113.28|0
1651728310000|2022-05-05 05:25:10|116.13|113.33|116.13|113.33|116.13|113.33|116.02|113.22|0
1651728330000|2022-05-05 05:25:30|116.34|113.54|116.34|113.54|116.34|113.54|116.34|113.54|0
1651728360000|2022-05-05 05:26:00|116.24|113.44|116.34|113.54|116.34|113.54|116.24|113.44|0
1651728370000|2022-05-05 05:26:10|116.56|113.76|116.56|113.76|116.56|113.76|116.56|113.76|0
1651728380000|2022-05-05 05:26:20|116.67|113.87|116.56|113.76|116.67|113.87|116.56|113.76|0
1651728410000|2022-05-05 05:26:50|116.51|113.71|116.45|113.65|116.51|113.71|116.45|113.65|0
1651728420000|2022-05-05 05:27:00|116.51|113.71|116.45|113.65|116.51|113.71|116.45|113.65|0
1651728430000|2022-05-05 05:27:10|116.34|113.54|116.4|113.6|116.4|113.6|116.34|113.54|0
1651728440000|2022-05-05 05:27:20|116.34|113.54|116.56|113.76|116.56|113.76|116.34|113.54|0
1651728460000|2022-05-05 05:27:40|116.66|113.86|116.66|113.86|116.66|113.86|116.66|113.86|0
1651728470000|2022-05-05 05:27:50|116.72|113.92|116.77|113.97|116.77|113.97|116.72|113.92|0
1651728480000|2022-05-05 05:28:00|116.66|113.86|116.61|113.81|116.66|113.86|116.61|113.81|0
1651728490000|2022-05-05 05:28:10|116.56|113.76|116.66|113.86|116.66|113.86|116.56|113.76|0
1651728500000|2022-05-05 05:28:20|116.61|113.81|116.61|113.81|116.61|113.81|116.61|113.81|0
1651728510000|2022-05-05 05:28:30|116.56|113.76|116.45|113.65|116.56|113.76|116.45|113.65|0
1651728520000|2022-05-05 05:28:40|116.34|113.54|116.34|113.54|116.34|113.54|116.34|113.54|0
1651728530000|2022-05-05 05:28:50|116.29|113.49|116.23|113.43|116.29|113.49|116.23|113.43|0
1651728540000|2022-05-05 05:29:00|116.12|113.32|116.12|113.32|116.12|113.32|116.12|113.32|0
1651728550000|2022-05-05 05:29:10|116.02|113.22|116.23|113.43|116.23|113.43|116.02|113.22|0
1651728560000|2022-05-05 05:29:20|116.34|113.54|116.45|113.65|116.45|113.65|116.34|113.54|0
1651728570000|2022-05-05 05:29:30|116.39|113.59|116.55|113.75|116.55|113.75|116.39|113.59|0
1651728580000|2022-05-05 05:29:40|116.61|113.81|116.66|113.86|116.66|113.86|116.61|113.81|0
1651728590000|2022-05-05 05:29:50|116.61|113.81|116.55|113.75|116.61|113.81|116.55|113.75|0
1651728600000|2022-05-05 05:30:00|116.5|113.7|116.55|113.75|116.55|113.75|116.5|113.7|0
1651728610000|2022-05-05 05:30:10|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1651728620000|2022-05-05 05:30:20|116.55|113.75|116.5|113.7|116.55|113.75|116.5|113.7|0
1651728630000|2022-05-05 05:30:30|116.45|113.65|116.5|113.7|116.55|113.75|116.45|113.65|0
1651728640000|2022-05-05 05:30:40|116.45|113.65|116.34|113.54|116.45|113.65|116.34|113.54|0
1651728660000|2022-05-05 05:31:00|116.44|113.64|116.34|113.54|116.44|113.64|116.34|113.54|0
1651728670000|2022-05-05 05:31:10|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1651728680000|2022-05-05 05:31:20|116.5|113.7|116.5|113.7|116.5|113.7|116.5|113.7|0
1651728690000|2022-05-05 05:31:30|116.44|113.64|116.55|113.75|116.55|113.75|116.44|113.64|0
1651728700000|2022-05-05 05:31:40|116.5|113.7|116.44|113.64|116.5|113.7|116.44|113.64|0
1651728710000|2022-05-05 05:31:50|116.5|113.7|116.55|113.75|116.55|113.75|116.5|113.7|0
1651728720000|2022-05-05 05:32:00|116.44|113.64|116.34|113.54|116.44|113.64|116.34|113.54|0
1651728730000|2022-05-05 05:32:10|116.23|113.43|116.23|113.43|116.23|113.43|116.23|113.43|0
1651728740000|2022-05-05 05:32:20|116.12|113.32|116.23|113.43|116.23|113.43|116.12|113.32|0
1651728750000|2022-05-05 05:32:30|116.12|113.32|116.01|113.21|116.12|113.32|116.01|113.21|0
1651728770000|2022-05-05 05:32:50|116.12|113.32|116.12|113.32|116.23|113.43|116.12|113.32|0
1651728780000|2022-05-05 05:33:00|116.07|113.27|116.12|113.32|116.23|113.43|116.07|113.27|0
1651728790000|2022-05-05 05:33:10|116.23|113.43|116.01|113.21|116.23|113.43|115.91|113.11|0
1651728800000|2022-05-05 05:33:20|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1651728810000|2022-05-05 05:33:30|115.91|113.11|115.8|113|115.91|113.11|115.8|113|0
1651728830000|2022-05-05 05:33:50|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1651728840000|2022-05-05 05:34:00|115.96|113.16|115.9|113.1|116.01|113.21|115.9|113.1|0
1651728870000|2022-05-05 05:34:30|115.96|113.16|115.96|113.16|116.01|113.21|115.9|113.1|0
1651728880000|2022-05-05 05:34:40|115.8|113|115.8|113|115.8|113|115.8|113|0
1651728900000|2022-05-05 05:35:00|115.69|112.89|115.58|112.78|115.69|112.89|115.58|112.78|0
1651728910000|2022-05-05 05:35:10|115.53|112.73|115.58|112.78|115.58|112.78|115.53|112.73|0
1651728920000|2022-05-05 05:35:20|115.48|112.68|115.48|112.68|115.48|112.68|115.48|112.68|0
1651728940000|2022-05-05 05:35:40|115.58|112.78|115.58|112.78|115.58|112.78|115.58|112.78|0
1651728970000|2022-05-05 05:36:10|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1651728980000|2022-05-05 05:36:20|115.42|112.62|115.42|112.62|115.42|112.62|115.42|112.62|0
1651728990000|2022-05-05 05:36:30|115.47|112.67|115.42|112.62|115.47|112.67|115.42|112.62|0
1651729000000|2022-05-05 05:36:40|115.37|112.57|115.37|112.57|115.42|112.62|115.37|112.57|0
1651729010000|2022-05-05 05:36:50|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1651729020000|2022-05-05 05:37:00|115.15|112.35|114.94|112.14|115.15|112.35|114.83|112.03|0
1651729030000|2022-05-05 05:37:10|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1651729040000|2022-05-05 05:37:20|115.05|112.25|114.94|112.14|115.05|112.25|114.83|112.03|0
1651729060000|2022-05-05 05:37:40|114.89|112.09|114.94|112.14|114.94|112.14|114.89|112.09|0
1651729070000|2022-05-05 05:37:50|115.05|112.25|115.26|112.46|115.26|112.46|115.05|112.25|0
1651729100000|2022-05-05 05:38:20|115.37|112.57|115.42|112.62|115.42|112.62|115.37|112.57|0
1651729110000|2022-05-05 05:38:30|115.47|112.67|115.79|112.99|115.79|112.99|115.47|112.67|0
1651729120000|2022-05-05 05:38:40|115.74|112.94|115.9|113.1|115.9|113.1|115.74|112.94|0
1651729130000|2022-05-05 05:38:50|115.85|113.05|115.79|112.99|115.85|113.05|115.79|112.99|0
1651729140000|2022-05-05 05:39:00|115.9|113.1|115.85|113.05|115.9|113.1|115.79|112.99|0
1651729150000|2022-05-05 05:39:10|115.79|112.99|115.9|113.1|115.9|113.1|115.79|112.99|0
1651729180000|2022-05-05 05:39:40|116.01|113.21|115.9|113.1|116.01|113.21|115.9|113.1|0
1651729190000|2022-05-05 05:39:50|115.95|113.15|115.85|113.05|115.95|113.15|115.85|113.05|0
1651729200000|2022-05-05 05:40:00|115.9|113.1|115.95|113.15|115.95|113.15|115.9|113.1|0
1651729210000|2022-05-05 05:40:10|116.01|113.21|116.01|113.21|116.01|113.21|116.01|113.21|0
1651729220000|2022-05-05 05:40:20|115.9|113.1|115.95|113.15|115.95|113.15|115.9|113.1|0
1651729230000|2022-05-05 05:40:30|116.01|113.21|115.85|113.05|116.01|113.21|115.85|113.05|0
1651729240000|2022-05-05 05:40:40|115.79|112.99|115.68|112.88|115.79|112.99|115.68|112.88|0
1651729250000|2022-05-05 05:40:50|115.58|112.78|115.36|112.56|115.58|112.78|115.36|112.56|0
1651729260000|2022-05-05 05:41:00|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1651729270000|2022-05-05 05:41:10|115.52|112.72|115.52|112.72|115.52|112.72|115.52|112.72|0
1651729280000|2022-05-05 05:41:20|115.58|112.78|115.68|112.88|115.68|112.88|115.58|112.78|0
1651729290000|2022-05-05 05:41:30|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1651729300000|2022-05-05 05:41:40|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1651729320000|2022-05-05 05:42:00|115.68|112.88|115.74|112.94|115.79|112.99|115.68|112.88|0
1651729330000|2022-05-05 05:42:10|115.68|112.88|115.84|113.04|115.9|113.1|115.68|112.88|0
1651729340000|2022-05-05 05:42:20|115.79|112.99|115.84|113.04|115.84|113.04|115.79|112.99|0
1651729350000|2022-05-05 05:42:30|116|113.2|115.79|112.99|116|113.2|115.79|112.99|0
1651729360000|2022-05-05 05:42:40|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1651729370000|2022-05-05 05:42:50|115.79|112.99|115.79|112.99|115.84|113.04|115.79|112.99|0
1651729420000|2022-05-05 05:43:40|115.74|112.94|115.89|113.09|115.89|113.09|115.74|112.94|0
1651729430000|2022-05-05 05:43:50|115.79|112.99|115.68|112.88|115.79|112.99|115.68|112.88|0
1651729440000|2022-05-05 05:44:00|115.74|112.94|115.57|112.77|115.74|112.94|115.57|112.77|0
1651729450000|2022-05-05 05:44:10|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1651729460000|2022-05-05 05:44:20|115.57|112.77|115.57|112.77|115.57|112.77|115.52|112.72|0
1651729470000|2022-05-05 05:44:30|115.52|112.72|115.57|112.77|115.57|112.77|115.52|112.72|0
1651729500000|2022-05-05 05:45:00|115.89|113.09|115.89|113.09|115.89|113.09|115.89|113.09|0
1651729510000|2022-05-05 05:45:10|115.84|113.04|115.89|113.09|115.89|113.09|115.84|113.04|0
1651729520000|2022-05-05 05:45:20|115.79|112.99|115.89|113.09|115.89|113.09|115.79|112.99|0
1651729530000|2022-05-05 05:45:30|116|113.2|116|113.2|116|113.2|115.95|113.15|0
1651729540000|2022-05-05 05:45:40|115.95|113.15|116|113.2|116|113.2|115.95|113.15|0
1651729550000|2022-05-05 05:45:50|115.95|113.15|115.95|113.15|115.95|113.15|115.95|113.15|0
1651729560000|2022-05-05 05:46:00|116|113.2|116.21|113.41|116.21|113.41|116|113.2|0
1651729590000|2022-05-05 05:46:30|116.27|113.47|116.21|113.41|116.27|113.47|116.21|113.41|0
1651729600000|2022-05-05 05:46:40|116.48|113.68|116.54|113.74|116.54|113.74|116.48|113.68|0
1651729610000|2022-05-05 05:46:50|116.43|113.63|116.54|113.74|116.54|113.74|116.43|113.63|0
1651729620000|2022-05-05 05:47:00|116.43|113.63|116.43|113.63|116.43|113.63|116.43|113.63|0
1651729630000|2022-05-05 05:47:10|116.48|113.68|116.48|113.68|116.48|113.68|116.48|113.68|0
1651729640000|2022-05-05 05:47:20|116.43|113.63|116.64|113.84|116.64|113.84|116.43|113.63|0
1651729650000|2022-05-05 05:47:30|116.59|113.79|116.64|113.84|116.64|113.84|116.59|113.79|0
1651729660000|2022-05-05 05:47:40|116.53|113.73|116.48|113.68|116.53|113.73|116.48|113.68|0
1651729670000|2022-05-05 05:47:50|116.43|113.63|116.43|113.63|116.43|113.63|116.43|113.63|0
1651729680000|2022-05-05 05:48:00|116.53|113.73|116.64|113.84|116.64|113.84|116.53|113.73|0
1651729710000|2022-05-05 05:48:30|117.5|114.7|117.61|114.81|117.61|114.81|117.5|114.7|0
1651729720000|2022-05-05 05:48:40|117.5|114.7|117.5|114.7|117.5|114.7|117.5|114.7|0
1651729730000|2022-05-05 05:48:50|117.4|114.6|117.34|114.54|117.4|114.6|117.34|114.54|0
1651729740000|2022-05-05 05:49:00|117.4|114.6|117.61|114.81|117.61|114.81|117.4|114.6|0
1651729750000|2022-05-05 05:49:10|117.56|114.76|117.56|114.76|117.56|114.76|117.56|114.76|0
1651729760000|2022-05-05 05:49:20|117.5|114.7|117.45|114.65|117.5|114.7|117.4|114.6|0
1651729770000|2022-05-05 05:49:30|117.5|114.7|116.91|114.11|117.61|114.81|116.91|114.11|0
1651729780000|2022-05-05 05:49:40|116.86|114.06|116.96|114.16|116.96|114.16|116.85|114.05|0
1651729790000|2022-05-05 05:49:50|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1651729800000|2022-05-05 05:50:00|116.85|114.05|116.96|114.16|116.96|114.16|116.85|114.05|0
1651729810000|2022-05-05 05:50:10|117.07|114.27|117.07|114.27|117.13|114.33|117.07|114.27|0
1651729820000|2022-05-05 05:50:20|117.02|114.22|116.96|114.16|117.02|114.22|116.96|114.16|0
1651729830000|2022-05-05 05:50:30|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1651729840000|2022-05-05 05:50:40|116.96|114.16|117.07|114.27|117.07|114.27|116.96|114.16|0
1651729850000|2022-05-05 05:50:50|117.02|114.22|116.96|114.16|117.07|114.27|116.96|114.16|0
1651729860000|2022-05-05 05:51:00|117.07|114.27|117.07|114.27|117.07|114.27|117.07|114.27|0
1651729870000|2022-05-05 05:51:10|117.18|114.38|117.18|114.38|117.18|114.38|117.18|114.38|0
1651729880000|2022-05-05 05:51:20|117.07|114.27|117.28|114.48|117.28|114.48|117.07|114.27|0
1651729890000|2022-05-05 05:51:30|117.18|114.38|117.18|114.38|117.18|114.38|117.18|114.38|0
1651729900000|2022-05-05 05:51:40|117.12|114.32|117.07|114.27|117.12|114.32|117.07|114.27|0
1651729910000|2022-05-05 05:51:50|116.96|114.16|116.96|114.16|116.96|114.16|116.96|114.16|0
1651729920000|2022-05-05 05:52:00|116.91|114.11|116.85|114.05|116.91|114.11|116.85|114.05|0
1651729930000|2022-05-05 05:52:10|116.96|114.16|117.07|114.27|117.07|114.27|116.96|114.16|0
1651729940000|2022-05-05 05:52:20|116.96|114.16|116.96|114.16|116.96|114.16|116.85|114.05|0
1651729950000|2022-05-05 05:52:30|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1651729980000|2022-05-05 05:53:00|116.31|113.51|116.31|113.51|116.31|113.51|116.31|113.51|0
1651729990000|2022-05-05 05:53:10|116.26|113.46|116.31|113.51|116.31|113.51|116.21|113.41|0
1651730010000|2022-05-05 05:53:30|116.42|113.62|116.42|113.62|116.48|113.68|116.42|113.62|0
1651730020000|2022-05-05 05:53:40|116.37|113.57|116.42|113.62|116.42|113.62|116.37|113.57|0
1651730030000|2022-05-05 05:53:50|116.53|113.73|116.53|113.73|116.58|113.78|116.53|113.73|0
1651730060000|2022-05-05 05:54:20|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1651730080000|2022-05-05 05:54:40|116.53|113.73|116.63|113.83|116.63|113.83|116.53|113.73|0
1651730090000|2022-05-05 05:54:50|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1651730100000|2022-05-05 05:55:00|116.42|113.62|116.42|113.62|116.47|113.67|116.42|113.62|0
1651730110000|2022-05-05 05:55:10|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1651730120000|2022-05-05 05:55:20|116.63|113.83|116.63|113.83|116.63|113.83|116.53|113.73|0
1651730130000|2022-05-05 05:55:30|116.58|113.78|116.42|113.62|116.58|113.78|116.42|113.62|0
1651730140000|2022-05-05 05:55:40|116.47|113.67|116.42|113.62|116.47|113.67|116.42|113.62|0
1651730150000|2022-05-05 05:55:50|116.31|113.51|116.31|113.51|116.31|113.51|116.31|113.51|0
1651730160000|2022-05-05 05:56:00|116.26|113.46|116.2|113.4|116.26|113.46|116.2|113.4|0
1651730170000|2022-05-05 05:56:10|116.31|113.51|116.31|113.51|116.31|113.51|116.2|113.4|0
1651730190000|2022-05-05 05:56:30|116.2|113.4|116.2|113.4|116.26|113.46|116.2|113.4|0
1651730200000|2022-05-05 05:56:40|116.26|113.46|116.31|113.51|116.31|113.51|116.2|113.4|0
1651730220000|2022-05-05 05:57:00|116.2|113.4|116.15|113.35|116.2|113.4|116.15|113.35|0
1651730230000|2022-05-05 05:57:10|116.2|113.4|116.2|113.4|116.2|113.4|116.2|113.4|0
1651730250000|2022-05-05 05:57:30|116.09|113.29|116.09|113.29|116.09|113.29|116.09|113.29|0
1651730260000|2022-05-05 05:57:40|116.15|113.35|116.2|113.4|116.2|113.4|116.15|113.35|0
1651730270000|2022-05-05 05:57:50|115.99|113.19|115.88|113.08|115.99|113.19|115.77|112.97|0
1651730310000|2022-05-05 05:58:30|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1651730320000|2022-05-05 05:58:40|116.04|113.24|116.09|113.29|116.09|113.29|116.04|113.24|0
1651730330000|2022-05-05 05:58:50|115.88|113.08|115.88|113.08|115.88|113.08|115.88|113.08|0
1651730340000|2022-05-05 05:59:00|115.83|113.03|115.98|113.18|115.98|113.18|115.83|113.03|0
1651730350000|2022-05-05 05:59:10|115.88|113.08|115.98|113.18|115.98|113.18|115.88|113.08|0
1651730360000|2022-05-05 05:59:20|115.77|112.97|115.77|112.97|115.77|112.97|115.77|112.97|0
1651730370000|2022-05-05 05:59:30|115.66|112.86|115.88|113.08|115.88|113.08|115.66|112.86|0
1651730380000|2022-05-05 05:59:40|115.83|113.03|115.88|113.08|115.88|113.08|115.83|113.03|0
1651730390000|2022-05-05 05:59:50|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1651730400000|2022-05-05 06:00:00|115.56|112.76|115.4|112.6|115.56|112.76|115.24|112.44|0
1651730410000|2022-05-05 06:00:10|115.45|112.65|115.77|112.97|115.77|112.97|115.45|112.65|0
1651730420000|2022-05-05 06:00:20|115.98|113.18|116.41|113.61|116.52|113.72|115.98|113.18|0
1651730430000|2022-05-05 06:00:30|116.52|113.72|116.74|113.94|116.74|113.94|116.52|113.72|0
1651730440000|2022-05-05 06:00:40|116.63|113.83|116.74|113.94|116.74|113.94|116.63|113.83|0
1651730460000|2022-05-05 06:01:00|116.63|113.83|116.41|113.61|116.63|113.83|116.41|113.61|0
1651730470000|2022-05-05 06:01:10|116.47|113.67|116.47|113.67|116.47|113.67|116.47|113.67|0
1651730480000|2022-05-05 06:01:20|116.52|113.72|116.52|113.72|116.52|113.72|116.52|113.72|0
1651730490000|2022-05-05 06:01:30|116.41|113.61|116.3|113.5|116.41|113.61|116.3|113.5|0
1651730500000|2022-05-05 06:01:40|116.2|113.4|116.2|113.4|116.2|113.4|116.2|113.4|0
1651730510000|2022-05-05 06:01:50|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1651730520000|2022-05-05 06:02:00|116.25|113.45|116.25|113.45|116.25|113.45|116.25|113.45|0
1651730530000|2022-05-05 06:02:10|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1651730540000|2022-05-05 06:02:20|116.63|113.83|116.52|113.72|116.63|113.83|116.52|113.72|0
1651730550000|2022-05-05 06:02:30|116.41|113.61|116.63|113.83|116.63|113.83|116.41|113.61|0
1651730570000|2022-05-05 06:02:50|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1651730580000|2022-05-05 06:03:00|116.52|113.72|116.63|113.83|116.63|113.83|116.52|113.72|0
1651730590000|2022-05-05 06:03:10|116.73|113.93|116.73|113.93|116.73|113.93|116.62|113.82|0
1651730610000|2022-05-05 06:03:30|116.62|113.82|116.62|113.82|116.62|113.82|116.62|113.82|0
1651730620000|2022-05-05 06:03:40|116.52|113.72|116.41|113.61|116.52|113.72|116.41|113.61|0
1651730630000|2022-05-05 06:03:50|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1651730640000|2022-05-05 06:04:00|116.46|113.66|116.41|113.61|116.46|113.66|116.36|113.56|0
1651730650000|2022-05-05 06:04:10|116.46|113.66|116.52|113.72|116.52|113.72|116.46|113.66|0
1651730660000|2022-05-05 06:04:20|116.62|113.82|116.62|113.82|116.73|113.93|116.62|113.82|0
1651730670000|2022-05-05 06:04:30|116.73|113.93|116.62|113.82|116.73|113.93|116.62|113.82|0
1651730680000|2022-05-05 06:04:40|116.52|113.72|116.41|113.61|116.52|113.72|116.41|113.61|0
1651730690000|2022-05-05 06:04:50|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1651730700000|2022-05-05 06:05:00|116.46|113.66|116.73|113.93|116.73|113.93|116.46|113.66|0
1651730710000|2022-05-05 06:05:10|116.95|114.15|116.84|114.04|116.95|114.15|116.84|114.04|0
1651730720000|2022-05-05 06:05:20|116.89|114.09|116.68|113.88|116.89|114.09|116.62|113.82|0
1651730730000|2022-05-05 06:05:30|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1651730740000|2022-05-05 06:05:40|116.79|113.99|116.79|113.99|116.84|114.04|116.79|113.99|0
1651730750000|2022-05-05 06:05:50|116.95|114.15|116.95|114.15|117.05|114.25|116.95|114.15|0
1651730760000|2022-05-05 06:06:00|117.05|114.25|117.11|114.31|117.11|114.31|117.05|114.25|0
1651730770000|2022-05-05 06:06:10|117.16|114.36|117.05|114.25|117.16|114.36|117.05|114.25|0
1651730780000|2022-05-05 06:06:20|117.27|114.47|117.27|114.47|117.27|114.47|117.27|114.47|0
1651730790000|2022-05-05 06:06:30|117.16|114.36|117.27|114.47|117.32|114.52|117.16|114.36|0
1651730800000|2022-05-05 06:06:40|117.32|114.52|117.22|114.42|117.32|114.52|117.22|114.42|0
1651730810000|2022-05-05 06:06:50|117.27|114.47|117.16|114.36|117.27|114.47|117.16|114.36|0
1651730820000|2022-05-05 06:07:00|117.27|114.47|117.32|114.52|117.32|114.52|117.27|114.47|0
1651730830000|2022-05-05 06:07:10|117.27|114.47|117.27|114.47|117.27|114.47|117.27|114.47|0
1651730840000|2022-05-05 06:07:20|117.16|114.36|117.05|114.25|117.16|114.36|117.05|114.25|0
1651730850000|2022-05-05 06:07:30|117.16|114.36|117.27|114.47|117.27|114.47|117.16|114.36|0
1651730860000|2022-05-05 06:07:40|117.16|114.36|116.84|114.04|117.16|114.36|116.84|114.04|0
1651730870000|2022-05-05 06:07:50|116.94|114.14|116.84|114.04|116.94|114.14|116.84|114.04|0
1651730880000|2022-05-05 06:08:00|116.94|114.14|117.05|114.25|117.05|114.25|116.94|114.14|0
1651730890000|2022-05-05 06:08:10|116.94|114.14|116.83|114.03|116.94|114.14|116.83|114.03|0
1651730900000|2022-05-05 06:08:20|116.73|113.93|116.94|114.14|116.94|114.14|116.73|113.93|0
1651730910000|2022-05-05 06:08:30|116.83|114.03|116.94|114.14|116.94|114.14|116.83|114.03|0
1651730920000|2022-05-05 06:08:40|116.73|113.93|116.83|114.03|116.83|114.03|116.73|113.93|0
1651730930000|2022-05-05 06:08:50|116.73|113.93|116.94|114.14|116.94|114.14|116.73|113.93|0
1651730940000|2022-05-05 06:09:00|116.83|114.03|116.89|114.09|116.89|114.09|116.83|114.03|0
1651730950000|2022-05-05 06:09:10|116.94|114.14|116.83|114.03|117.05|114.25|116.83|114.03|0
1651730960000|2022-05-05 06:09:20|116.94|114.14|117|114.2|117|114.2|116.94|114.14|0
1651730970000|2022-05-05 06:09:30|117.05|114.25|117.05|114.25|117.05|114.25|117|114.2|0
1651730980000|2022-05-05 06:09:40|117.16|114.36|117.37|114.57|117.37|114.57|117.05|114.25|0
1651730990000|2022-05-05 06:09:50|117.21|114.41|117.26|114.46|117.26|114.46|117.21|114.41|0
1651731000000|2022-05-05 06:10:00|117.16|114.36|117.21|114.41|117.21|114.41|117.16|114.36|0
1651731010000|2022-05-05 06:10:10|117.16|114.36|117.16|114.36|117.16|114.36|117.05|114.25|0
1651731020000|2022-05-05 06:10:20|117.26|114.46|117.16|114.36|117.26|114.46|117.16|114.36|0
1651731030000|2022-05-05 06:10:30|117.1|114.3|116.94|114.14|117.1|114.3|116.94|114.14|0
1651731040000|2022-05-05 06:10:40|116.83|114.03|116.83|114.03|116.94|114.14|116.83|114.03|0
1651731050000|2022-05-05 06:10:50|116.78|113.98|116.4|113.6|116.78|113.98|116.4|113.6|0
1651731060000|2022-05-05 06:11:00|116.51|113.71|116.51|113.71|116.62|113.82|116.51|113.71|0
1651731070000|2022-05-05 06:11:10|116.29|113.49|116.19|113.39|116.29|113.49|116.08|113.28|0
1651731080000|2022-05-05 06:11:20|116.29|113.49|116.29|113.49|116.29|113.49|116.19|113.39|0
1651731090000|2022-05-05 06:11:30|116.24|113.44|115.76|112.96|116.24|113.44|115.76|112.96|0
1651731100000|2022-05-05 06:11:40|115.86|113.06|115.86|113.06|115.86|113.06|115.81|113.01|0
1651731110000|2022-05-05 06:11:50|115.81|113.01|116.08|113.28|116.08|113.28|115.81|113.01|0
1651731120000|2022-05-05 06:12:00|116.13|113.33|116.19|113.39|116.19|113.39|116.13|113.33|0
1651731130000|2022-05-05 06:12:10|116.29|113.49|116.4|113.6|116.46|113.66|116.29|113.49|0
1651731140000|2022-05-05 06:12:20|116.51|113.71|116.46|113.66|116.51|113.71|116.46|113.66|0
1651731150000|2022-05-05 06:12:30|116.51|113.71|116.4|113.6|116.51|113.71|116.35|113.55|0
1651731170000|2022-05-05 06:12:50|116.29|113.49|116.29|113.49|116.29|113.49|116.29|113.49|0
1651731180000|2022-05-05 06:13:00|116.08|113.28|116.03|113.23|116.08|113.28|116.03|113.23|0
1651731190000|2022-05-05 06:13:10|116.13|113.33|116.18|113.38|116.18|113.38|116.08|113.28|0
1651731200000|2022-05-05 06:13:20|115.97|113.17|115.86|113.06|115.97|113.17|115.86|113.06|0
1651731210000|2022-05-05 06:13:30|115.76|112.96|115.65|112.85|115.76|112.96|115.54|112.74|0
1651731220000|2022-05-05 06:13:40|115.75|112.95|115.97|113.17|115.97|113.17|115.75|112.95|0
1651731230000|2022-05-05 06:13:50|116.08|113.28|116.29|113.49|116.29|113.49|116.08|113.28|0
1651731240000|2022-05-05 06:14:00|116.51|113.71|116.56|113.76|116.56|113.76|116.51|113.71|0
1651731250000|2022-05-05 06:14:10|116.61|113.81|116.67|113.87|116.67|113.87|116.61|113.81|0
1651731260000|2022-05-05 06:14:20|116.61|113.81|116.61|113.81|116.67|113.87|116.61|113.81|0
1651731270000|2022-05-05 06:14:30|116.51|113.71|116.4|113.6|116.51|113.71|116.4|113.6|0
1651731280000|2022-05-05 06:14:40|116.45|113.65|116.5|113.7|116.5|113.7|116.4|113.6|0
1651731300000|2022-05-05 06:15:00|116.72|113.92|116.61|113.81|116.72|113.92|116.61|113.81|0
1651731310000|2022-05-05 06:15:10|116.56|113.76|116.61|113.81|116.61|113.81|116.5|113.7|0
1651731340000|2022-05-05 06:15:40|116.72|113.92|116.83|114.03|116.83|114.03|116.72|113.92|0
1651731350000|2022-05-05 06:15:50|116.72|113.92|116.4|113.6|116.72|113.92|116.4|113.6|0
1651731360000|2022-05-05 06:16:00|116.29|113.49|116.13|113.33|116.29|113.49|116.13|113.33|0
1651731370000|2022-05-05 06:16:10|116.07|113.27|115.97|113.17|116.07|113.27|115.97|113.17|0
1651731380000|2022-05-05 06:16:20|116.02|113.22|115.97|113.17|116.02|113.22|115.97|113.17|0
1651731390000|2022-05-05 06:16:30|116.02|113.22|115.75|112.95|116.02|113.22|115.75|112.95|0
1651731400000|2022-05-05 06:16:40|115.91|113.11|115.86|113.06|115.91|113.11|115.75|112.95|0
1651731410000|2022-05-05 06:16:50|115.91|113.11|115.91|113.11|115.97|113.17|115.91|113.11|0
1651731420000|2022-05-05 06:17:00|115.86|113.06|116.07|113.27|116.18|113.38|115.86|113.06|0
1651731430000|2022-05-05 06:17:10|115.97|113.17|116.02|113.22|116.02|113.22|115.97|113.17|0
1651731440000|2022-05-05 06:17:20|115.97|113.17|116.02|113.22|116.02|113.22|115.97|113.17|0
1651731450000|2022-05-05 06:17:30|115.96|113.16|116.07|113.27|116.07|113.27|115.96|113.16|0
1651731460000|2022-05-05 06:17:40|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1651731470000|2022-05-05 06:17:50|116.07|113.27|115.86|113.06|116.07|113.27|115.86|113.06|0
1651731480000|2022-05-05 06:18:00|115.81|113.01|115.81|113.01|115.86|113.06|115.81|113.01|0
1651731490000|2022-05-05 06:18:10|115.86|113.06|115.75|112.95|115.86|113.06|115.75|112.95|0
1651731500000|2022-05-05 06:18:20|115.86|113.06|115.81|113.01|115.86|113.06|115.75|112.95|0
1651731510000|2022-05-05 06:18:30|115.75|112.95|115.64|112.84|115.75|112.95|115.64|112.84|0
1651731520000|2022-05-05 06:18:40|115.75|112.95|115.8|113|115.8|113|115.75|112.95|0
1651731530000|2022-05-05 06:18:50|115.75|112.95|115.86|113.06|115.86|113.06|115.75|112.95|0
1651731540000|2022-05-05 06:19:00|115.75|112.95|115.64|112.84|115.75|112.95|115.64|112.84|0
1651731550000|2022-05-05 06:19:10|115.8|113|115.75|112.95|115.86|113.06|115.75|112.95|0
1651731560000|2022-05-05 06:19:20|115.64|112.84|115.64|112.84|115.64|112.84|115.64|112.84|0
1651731570000|2022-05-05 06:19:30|115.53|112.73|115.64|112.84|115.64|112.84|115.53|112.73|0
1651731580000|2022-05-05 06:19:40|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1651731590000|2022-05-05 06:19:50|115.96|113.16|115.96|113.16|115.96|113.16|115.86|113.06|0
1651731600000|2022-05-05 06:20:00|115.91|113.11|115.75|112.95|115.91|113.11|115.75|112.95|0
1651731620000|2022-05-05 06:20:20|115.85|113.05|116.18|113.38|116.18|113.38|115.85|113.05|0
1651731630000|2022-05-05 06:20:30|116.07|113.27|116.18|113.38|116.18|113.38|116.07|113.27|0
1651731640000|2022-05-05 06:20:40|116.12|113.32|116.39|113.59|116.39|113.59|116.12|113.32|0
1651731650000|2022-05-05 06:20:50|116.34|113.54|116.5|113.7|116.5|113.7|116.34|113.54|0
1651731660000|2022-05-05 06:21:00|116.55|113.75|116.5|113.7|116.55|113.75|116.28|113.48|0
1651731670000|2022-05-05 06:21:10|116.55|113.75|116.45|113.65|116.55|113.75|116.45|113.65|0
1651731680000|2022-05-05 06:21:20|116.5|113.7|116.93|114.13|116.93|114.13|116.39|113.59|0
1651731690000|2022-05-05 06:21:30|116.82|114.02|116.71|113.91|116.82|114.02|116.71|113.91|0
1651731700000|2022-05-05 06:21:40|117.14|114.34|116.82|114.02|117.14|114.34|116.82|114.02|0
1651731710000|2022-05-05 06:21:50|116.71|113.91|116.82|114.02|116.82|114.02|116.71|113.91|0
1651731720000|2022-05-05 06:22:00|116.77|113.97|116.93|114.13|116.93|114.13|116.77|113.97|0
1651731730000|2022-05-05 06:22:10|116.82|114.02|116.82|114.02|116.82|114.02|116.82|114.02|0
1651731740000|2022-05-05 06:22:20|116.93|114.13|116.82|114.02|116.93|114.13|116.82|114.02|0
1651731750000|2022-05-05 06:22:30|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1651731760000|2022-05-05 06:22:40|116.82|114.02|116.82|114.02|116.82|114.02|116.71|113.91|0
1651731770000|2022-05-05 06:22:50|116.71|113.91|116.82|114.02|116.82|114.02|116.71|113.91|0
1651731780000|2022-05-05 06:23:00|116.77|113.97|116.71|113.91|116.82|114.02|116.71|113.91|0
1651731790000|2022-05-05 06:23:10|116.82|114.02|116.93|114.13|116.93|114.13|116.82|114.02|0
1651731800000|2022-05-05 06:23:20|117.03|114.23|117.03|114.23|117.03|114.23|116.98|114.18|0
1651731810000|2022-05-05 06:23:30|116.93|114.13|117.09|114.29|117.14|114.34|116.93|114.13|0
1651731820000|2022-05-05 06:23:40|117.03|114.23|117.2|114.4|117.2|114.4|117.03|114.23|0
1651731830000|2022-05-05 06:23:50|117.14|114.34|117.2|114.4|117.25|114.45|117.14|114.34|0
1651731840000|2022-05-05 06:24:00|117.25|114.45|117.36|114.56|117.36|114.56|117.25|114.45|0
1651731850000|2022-05-05 06:24:10|117.41|114.61|117.25|114.45|117.41|114.61|117.25|114.45|0
1651731860000|2022-05-05 06:24:20|117.36|114.56|117.31|114.51|117.36|114.56|117.31|114.51|0
1651731870000|2022-05-05 06:24:30|117.3|114.5|117.36|114.56|117.36|114.56|117.25|114.45|0
1651731880000|2022-05-05 06:24:40|117.57|114.77|117.36|114.56|117.57|114.77|117.36|114.56|0
1651731890000|2022-05-05 06:24:50|117.57|114.77|117.36|114.56|117.57|114.77|117.36|114.56|0
1651731900000|2022-05-05 06:25:00|117.46|114.66|117.46|114.66|117.57|114.77|117.46|114.66|0
1651731910000|2022-05-05 06:25:10|117.41|114.61|117.57|114.77|117.57|114.77|117.41|114.61|0
1651731920000|2022-05-05 06:25:20|117.46|114.66|117.46|114.66|117.46|114.66|117.46|114.66|0
1651731930000|2022-05-05 06:25:30|117.41|114.61|117.46|114.66|117.46|114.66|117.41|114.61|0
1651731940000|2022-05-05 06:25:40|117.41|114.61|117.36|114.56|117.41|114.61|117.36|114.56|0
1651731950000|2022-05-05 06:25:50|117.25|114.45|117.36|114.56|117.36|114.56|117.25|114.45|0
1651731960000|2022-05-05 06:26:00|117.25|114.45|117.25|114.45|117.3|114.5|117.25|114.45|0
1651731970000|2022-05-05 06:26:10|117.2|114.4|117.25|114.45|117.25|114.45|117.14|114.34|0
1651731980000|2022-05-05 06:26:20|117.35|114.55|117.46|114.66|117.46|114.66|117.35|114.55|0
1651731990000|2022-05-05 06:26:30|117.57|114.77|117.57|114.77|117.57|114.77|117.57|114.77|0
1651732000000|2022-05-05 06:26:40|118|115.2|118.55|115.75|118.55|115.75|118|115.2|0
1651732010000|2022-05-05 06:26:50|118.6|115.8|118.6|115.8|118.87|116.07|118.6|115.8|0
1651732020000|2022-05-05 06:27:00|118.66|115.86|118.5|115.7|118.66|115.86|118.5|115.7|0
1651732030000|2022-05-05 06:27:10|118.39|115.59|118.66|115.86|118.66|115.86|118.39|115.59|0
1651732040000|2022-05-05 06:27:20|119.09|116.29|119.09|116.29|119.2|116.4|119.09|116.29|0
1651732050000|2022-05-05 06:27:30|119.04|116.24|118.98|116.18|119.04|116.24|118.98|116.18|0
1651732060000|2022-05-05 06:27:40|118.87|116.07|118.98|116.18|119.04|116.24|118.87|116.07|0
1651732070000|2022-05-05 06:27:50|119.2|116.4|119.7|116.9|119.7|116.9|119.2|116.4|0
1651732080000|2022-05-05 06:28:00|119.64|116.84|119.75|116.95|119.81|117.01|119.64|116.84|0
1651732090000|2022-05-05 06:28:10|120.19|117.39|120.41|117.61|120.41|117.61|120.19|117.39|0
1651732100000|2022-05-05 06:28:20|120.3|117.5|119.75|116.95|120.3|117.5|119.75|116.95|0
1651732110000|2022-05-05 06:28:30|119.86|117.06|119.86|117.06|119.86|117.06|119.86|117.06|0
1651732120000|2022-05-05 06:28:40|119.75|116.95|119.91|117.11|119.91|117.11|119.75|116.95|0
1651732130000|2022-05-05 06:28:50|119.97|117.17|119.75|116.95|119.97|117.17|119.75|116.95|0
1651732140000|2022-05-05 06:29:00|119.97|117.17|119.97|117.17|119.97|117.17|119.91|117.11|0
1651732150000|2022-05-05 06:29:10|119.91|117.11|120.24|117.44|120.24|117.44|119.91|117.11|0
1651732160000|2022-05-05 06:29:20|120.3|117.5|120.41|117.61|120.41|117.61|120.3|117.5|0
1651732170000|2022-05-05 06:29:30|120.3|117.5|120.41|117.61|120.41|117.61|120.3|117.5|0
1651732180000|2022-05-05 06:29:40|120.35|117.55|120.57|117.77|120.74|117.94|120.35|117.55|0
1651732190000|2022-05-05 06:29:50|120.41|117.61|120.19|117.39|120.41|117.61|120.19|117.39|0
1651732200000|2022-05-05 06:30:00|120.3|117.5|120.3|117.5|120.41|117.61|120.3|117.5|0
1651732210000|2022-05-05 06:30:10|120.46|117.66|120.41|117.61|120.46|117.66|120.41|117.61|0
1651732220000|2022-05-05 06:30:20|120.52|117.72|120.52|117.72|120.52|117.72|120.41|117.61|0
1651732230000|2022-05-05 06:30:30|120.41|117.61|120.52|117.72|120.52|117.72|120.41|117.61|0
1651732240000|2022-05-05 06:30:40|120.57|117.77|120.63|117.83|120.63|117.83|120.57|117.77|0
1651732250000|2022-05-05 06:30:50|120.68|117.88|120.74|117.94|120.74|117.94|120.63|117.83|0
1651732260000|2022-05-05 06:31:00|120.57|117.77|120.74|117.94|120.74|117.94|120.57|117.77|0
1651732270000|2022-05-05 06:31:10|120.68|117.88|120.85|118.05|120.85|118.05|120.68|117.88|0
1651732280000|2022-05-05 06:31:20|120.74|117.94|120.74|117.94|120.74|117.94|120.63|117.83|0
1651732290000|2022-05-05 06:31:30|120.68|117.88|120.74|117.94|120.74|117.94|120.68|117.88|0
1651732300000|2022-05-05 06:31:40|120.85|118.05|120.73|117.93|120.85|118.05|120.73|117.93|0
1651732310000|2022-05-05 06:31:50|120.96|118.16|121.07|118.27|121.07|118.27|120.96|118.16|0
1651732320000|2022-05-05 06:32:00|120.96|118.16|120.79|117.99|120.96|118.16|120.79|117.99|0
1651732330000|2022-05-05 06:32:10|120.73|117.93|120.96|118.16|120.96|118.16|120.73|117.93|0
1651732340000|2022-05-05 06:32:20|120.84|118.04|120.73|117.93|120.84|118.04|120.73|117.93|0
1651732350000|2022-05-05 06:32:30|120.79|117.99|120.95|118.15|120.95|118.15|120.79|117.99|0
1651732360000|2022-05-05 06:32:40|120.84|118.04|120.73|117.93|120.84|118.04|120.73|117.93|0
1651732370000|2022-05-05 06:32:50|120.84|118.04|120.84|118.04|121.06|118.26|120.84|118.04|0
1651732380000|2022-05-05 06:33:00|121.06|118.26|120.95|118.15|121.18|118.38|120.95|118.15|0
1651732390000|2022-05-05 06:33:10|120.84|118.04|121.18|118.38|121.18|118.38|120.84|118.04|0
1651732400000|2022-05-05 06:33:20|121.29|118.49|121.29|118.49|121.29|118.49|121.23|118.43|0
1651732410000|2022-05-05 06:33:30|121.17|118.37|121.17|118.37|121.17|118.37|121.17|118.37|0
1651732430000|2022-05-05 06:33:50|120.84|118.04|120.95|118.15|120.95|118.15|120.84|118.04|0
1651732440000|2022-05-05 06:34:00|120.9|118.1|120.84|118.04|120.9|118.1|120.84|118.04|0
1651732450000|2022-05-05 06:34:10|120.73|117.93|120.51|117.71|120.84|118.04|120.51|117.71|0
1651732460000|2022-05-05 06:34:20|120.4|117.6|120.29|117.49|120.4|117.6|120.29|117.49|0
1651732470000|2022-05-05 06:34:30|120.18|117.38|120.07|117.27|120.18|117.38|120.07|117.27|0
1651732480000|2022-05-05 06:34:40|120.18|117.38|120.07|117.27|120.18|117.38|120.07|117.27|0
1651732490000|2022-05-05 06:34:50|120.13|117.33|120.18|117.38|120.18|117.38|120.13|117.33|0
1651732510000|2022-05-05 06:35:10|120.29|117.49|120.51|117.71|120.51|117.71|120.29|117.49|0
1651732520000|2022-05-05 06:35:20|120.4|117.6|120.4|117.6|120.4|117.6|120.4|117.6|0
1651732530000|2022-05-05 06:35:30|120.51|117.71|120.51|117.71|120.51|117.71|120.51|117.71|0
1651732540000|2022-05-05 06:35:40|120.62|117.82|120.62|117.82|120.62|117.82|120.62|117.82|0
1651732550000|2022-05-05 06:35:50|120.73|117.93|120.84|118.04|120.84|118.04|120.73|117.93|0
1651732560000|2022-05-05 06:36:00|120.62|117.82|120.57|117.77|120.68|117.88|120.57|117.77|0
1651732570000|2022-05-05 06:36:10|120.51|117.71|120.46|117.66|120.51|117.71|120.4|117.6|0
1651732580000|2022-05-05 06:36:20|120.4|117.6|120.51|117.71|120.62|117.82|120.4|117.6|0
1651732600000|2022-05-05 06:36:40|120.84|118.04|120.95|118.15|120.95|118.15|120.84|118.04|0
1651732610000|2022-05-05 06:36:50|121.06|118.26|121.06|118.26|121.17|118.37|121.06|118.26|0
1651732620000|2022-05-05 06:37:00|120.84|118.04|120.73|117.93|120.84|118.04|120.73|117.93|0
1651732630000|2022-05-05 06:37:10|120.62|117.82|120.62|117.82|120.62|117.82|120.62|117.82|0
1651732640000|2022-05-05 06:37:20|120.57|117.77|120.57|117.77|120.57|117.77|120.57|117.77|0
1651732650000|2022-05-05 06:37:30|120.51|117.71|120.29|117.49|120.51|117.71|120.29|117.49|0
1651732660000|2022-05-05 06:37:40|120.18|117.38|120.29|117.49|120.29|117.49|120.18|117.38|0
1651732670000|2022-05-05 06:37:50|120.18|117.38|120.18|117.38|120.18|117.38|120.18|117.38|0
1651732680000|2022-05-05 06:38:00|120.34|117.54|120.34|117.54|120.4|117.6|120.34|117.54|0
1651732690000|2022-05-05 06:38:10|120.51|117.71|120.4|117.6|120.51|117.71|120.29|117.49|0
1651732700000|2022-05-05 06:38:20|120.34|117.54|120.18|117.38|120.34|117.54|120.18|117.38|0
1651732710000|2022-05-05 06:38:30|120.07|117.27|120.18|117.38|120.29|117.49|120.07|117.27|0
1651732720000|2022-05-05 06:38:40|120.23|117.43|120.23|117.43|120.23|117.43|120.23|117.43|0
1651732730000|2022-05-05 06:38:50|120.29|117.49|120.34|117.54|120.34|117.54|120.23|117.43|0
1651732740000|2022-05-05 06:39:00|120.51|117.71|120.84|118.04|120.84|118.04|120.51|117.71|0
1651732750000|2022-05-05 06:39:10|120.95|118.15|120.84|118.04|120.95|118.15|120.84|118.04|0
1651732760000|2022-05-05 06:39:20|120.73|117.93|120.95|118.15|120.95|118.15|120.73|117.93|0
1651732770000|2022-05-05 06:39:30|121.06|118.26|121.06|118.26|121.06|118.26|121.06|118.26|0
1651732780000|2022-05-05 06:39:40|121.17|118.37|121.17|118.37|121.17|118.37|121.06|118.26|0
1651732790000|2022-05-05 06:39:50|121.06|118.26|121.06|118.26|121.06|118.26|120.95|118.15|0
1651732800000|2022-05-05 06:40:00|120.95|118.15|120.62|117.82|121|118.2|120.62|117.82|0
1651732810000|2022-05-05 06:40:10|120.73|117.93|120.62|117.82|120.73|117.93|120.62|117.82|0
1651732820000|2022-05-05 06:40:20|120.73|117.93|120.73|117.93|120.84|118.04|120.73|117.93|0
1651732830000|2022-05-05 06:40:30|121.28|118.48|121.17|118.37|121.28|118.48|121.17|118.37|0
1651732840000|2022-05-05 06:40:40|121|118.2|121.11|118.31|121.11|118.31|121|118.2|0
1651732850000|2022-05-05 06:40:50|121.17|118.37|121.28|118.48|121.28|118.48|121.17|118.37|0
1651732860000|2022-05-05 06:41:00|121.17|118.37|121.06|118.26|121.17|118.37|121.06|118.26|0
1651732870000|2022-05-05 06:41:10|121|118.2|121.06|118.26|121.06|118.26|121|118.2|0
1651732880000|2022-05-05 06:41:20|120.83|118.03|120.83|118.03|120.83|118.03|120.83|118.03|0
1651732890000|2022-05-05 06:41:30|120.95|118.15|121|118.2|121|118.2|120.83|118.03|0
1651732900000|2022-05-05 06:41:40|121.06|118.26|121.06|118.26|121.06|118.26|121.06|118.26|0
1651732910000|2022-05-05 06:41:50|121.22|118.42|121.22|118.42|121.22|118.42|121.22|118.42|0
1651732920000|2022-05-05 06:42:00|121.17|118.37|120.94|118.14|121.17|118.37|120.94|118.14|0
1651732930000|2022-05-05 06:42:10|121|118.2|120.94|118.14|121|118.2|120.94|118.14|0
1651732940000|2022-05-05 06:42:20|121.05|118.25|120.94|118.14|121.05|118.25|120.94|118.14|0
1651732950000|2022-05-05 06:42:30|121.16|118.36|121.16|118.36|121.16|118.36|121.16|118.36|0
1651732960000|2022-05-05 06:42:40|121.05|118.25|120.94|118.14|121.05|118.25|120.94|118.14|0
1651732970000|2022-05-05 06:42:50|121.05|118.25|121.11|118.31|121.11|118.31|121.05|118.25|0
1651732980000|2022-05-05 06:43:00|121.05|118.25|120.53|117.73|121.05|118.25|120.53|117.73|0
1651732990000|2022-05-05 06:43:10|120.59|117.79|120.42|117.62|120.59|117.79|120.42|117.62|0
1651733000000|2022-05-05 06:43:20|120.38|117.58|120.44|117.64|120.44|117.64|120.33|117.53|0
1651733010000|2022-05-05 06:43:30|120.33|117.53|120.6|117.8|120.6|117.8|120.22|117.42|0
1651733020000|2022-05-05 06:43:40|120.66|117.86|120.6|117.8|120.66|117.86|120.6|117.8|0
1651733030000|2022-05-05 06:43:50|120.66|117.86|120.82|118.02|120.82|118.02|120.6|117.8|0
1651733040000|2022-05-05 06:44:00|120.88|118.08|120.82|118.02|121.04|118.24|120.82|118.02|0
1651733050000|2022-05-05 06:44:10|120.88|118.08|120.82|118.02|120.88|118.08|120.82|118.02|0
1651733060000|2022-05-05 06:44:20|120.88|118.08|120.88|118.08|120.88|118.08|120.88|118.08|0
1651733070000|2022-05-05 06:44:30|120.99|118.19|121.26|118.46|121.26|118.46|120.93|118.13|0
1651733080000|2022-05-05 06:44:40|121.21|118.41|121.15|118.35|121.26|118.46|121.15|118.35|0
1651733090000|2022-05-05 06:44:50|121.04|118.24|121.15|118.35|121.15|118.35|121.04|118.24|0
1651733100000|2022-05-05 06:45:00|121.04|118.24|121.15|118.35|121.15|118.35|121.04|118.24|0
1651733110000|2022-05-05 06:45:10|121.04|118.24|121.04|118.24|121.04|118.24|120.93|118.13|0
1651733140000|2022-05-05 06:45:40|121.15|118.35|121.26|118.46|121.26|118.46|121.15|118.35|0
1651733150000|2022-05-05 06:45:50|121.15|118.35|121.26|118.46|121.26|118.46|121.15|118.35|0
1651733160000|2022-05-05 06:46:00|121.21|118.41|120.99|118.19|121.21|118.41|120.99|118.19|0
1651733170000|2022-05-05 06:46:10|120.93|118.13|120.82|118.02|120.93|118.13|120.82|118.02|0
1651733190000|2022-05-05 06:46:30|120.93|118.13|120.71|117.91|120.93|118.13|120.71|117.91|0
1651733200000|2022-05-05 06:46:40|120.76|117.96|120.87|118.07|120.87|118.07|120.76|117.96|0
1651733210000|2022-05-05 06:46:50|120.93|118.13|121.1|118.3|121.1|118.3|120.93|118.13|0
1651733220000|2022-05-05 06:47:00|121.04|118.24|120.93|118.13|121.04|118.24|120.82|118.02|0
1651733230000|2022-05-05 06:47:10|120.82|118.02|120.71|117.91|120.87|118.07|120.71|117.91|0
1651733240000|2022-05-05 06:47:20|120.6|117.8|120.87|118.07|120.87|118.07|120.6|117.8|0
1651733250000|2022-05-05 06:47:30|120.93|118.13|120.82|118.02|120.93|118.13|120.82|118.02|0
1651733260000|2022-05-05 06:47:40|120.93|118.13|120.93|118.13|121.04|118.24|120.93|118.13|0
1651733270000|2022-05-05 06:47:50|121.04|118.24|121.04|118.24|121.04|118.24|121.04|118.24|0
1651733280000|2022-05-05 06:48:00|121.15|118.35|120.98|118.18|121.15|118.35|120.98|118.18|0
1651733290000|2022-05-05 06:48:10|120.93|118.13|120.93|118.13|120.93|118.13|120.82|118.02|0
1651733300000|2022-05-05 06:48:20|121.04|118.24|121.37|118.57|121.37|118.57|121.04|118.24|0
1651733310000|2022-05-05 06:48:30|121.26|118.46|121.15|118.35|121.26|118.46|121.15|118.35|0
1651733330000|2022-05-05 06:48:50|121.04|118.24|121.04|118.24|121.04|118.24|121.04|118.24|0
1651733340000|2022-05-05 06:49:00|121.09|118.29|121.04|118.24|121.09|118.29|121.04|118.24|0
1651733350000|2022-05-05 06:49:10|121.09|118.29|121.09|118.29|121.09|118.29|121.09|118.29|0
1651733360000|2022-05-05 06:49:20|121.04|118.24|121.15|118.35|121.26|118.46|121.04|118.24|0
1651733370000|2022-05-05 06:49:30|121.26|118.46|121.2|118.4|121.26|118.46|121.2|118.4|0
1651733380000|2022-05-05 06:49:40|121.26|118.46|121.15|118.35|121.26|118.46|121.15|118.35|0
1651733390000|2022-05-05 06:49:50|120.92|118.12|121.03|118.23|121.03|118.23|120.92|118.12|0
1651733400000|2022-05-05 06:50:00|120.98|118.18|120.87|118.07|120.98|118.18|120.81|118.01|0
1651733410000|2022-05-05 06:50:10|120.92|118.12|120.87|118.07|120.92|118.12|120.81|118.01|0
1651733420000|2022-05-05 06:50:20|120.81|118.01|120.92|118.12|120.92|118.12|120.81|118.01|0
1651733430000|2022-05-05 06:50:30|121.03|118.23|120.92|118.12|121.03|118.23|120.92|118.12|0
1651733440000|2022-05-05 06:50:40|120.98|118.18|121.03|118.23|121.03|118.23|120.92|118.12|0
1651733450000|2022-05-05 06:50:50|120.92|118.12|120.92|118.12|120.92|118.12|120.92|118.12|0
1651733460000|2022-05-05 06:51:00|120.81|118.01|120.81|118.01|120.81|118.01|120.81|118.01|0
1651733470000|2022-05-05 06:51:10|120.48|117.68|120.7|117.9|120.7|117.9|120.48|117.68|0
1651733480000|2022-05-05 06:51:20|120.76|117.96|121.2|118.4|121.2|118.4|120.76|117.96|0
1651733490000|2022-05-05 06:51:30|121.37|118.57|121.25|118.45|121.37|118.57|121.25|118.45|0
1651733500000|2022-05-05 06:51:40|121.36|118.56|121.14|118.34|121.36|118.56|121.14|118.34|0
1651733510000|2022-05-05 06:51:50|121.2|118.4|121.31|118.51|121.36|118.56|121.14|118.34|0
1651733520000|2022-05-05 06:52:00|121.14|118.34|121.03|118.23|121.14|118.34|121.03|118.23|0
1651733530000|2022-05-05 06:52:10|120.92|118.12|120.98|118.18|121.03|118.23|120.92|118.12|0
1651733540000|2022-05-05 06:52:20|120.92|118.12|120.7|117.9|120.92|118.12|120.7|117.9|0
1651733550000|2022-05-05 06:52:30|120.87|118.07|120.87|118.07|120.87|118.07|120.87|118.07|0
1651733560000|2022-05-05 06:52:40|120.7|117.9|120.7|117.9|120.7|117.9|120.7|117.9|0
1651733570000|2022-05-05 06:52:50|120.76|117.96|120.81|118.01|120.81|118.01|120.76|117.96|0
1651733580000|2022-05-05 06:53:00|120.87|118.07|120.59|117.79|120.87|118.07|120.59|117.79|0
1651733590000|2022-05-05 06:53:10|120.65|117.85|120.7|117.9|120.7|117.9|120.65|117.85|0
1651733610000|2022-05-05 06:53:30|120.81|118.01|121.09|118.29|121.09|118.29|120.81|118.01|0
1651733620000|2022-05-05 06:53:40|121.14|118.34|121.03|118.23|121.14|118.34|121.03|118.23|0
1651733630000|2022-05-05 06:53:50|121.14|118.34|121.2|118.4|121.25|118.45|121.14|118.34|0
1651733640000|2022-05-05 06:54:00|120.92|118.12|120.92|118.12|120.92|118.12|120.92|118.12|0
1651733650000|2022-05-05 06:54:10|121.03|118.23|121.14|118.34|121.14|118.34|120.98|118.18|0
1651733670000|2022-05-05 06:54:30|121.25|118.45|121.14|118.34|121.25|118.45|121.14|118.34|0
1651733680000|2022-05-05 06:54:40|121.25|118.45|121.2|118.4|121.25|118.45|121.14|118.34|0
1651733690000|2022-05-05 06:54:50|121.25|118.45|121.36|118.56|121.36|118.56|121.25|118.45|0
1651733700000|2022-05-05 06:55:00|121.25|118.45|121.25|118.45|121.25|118.45|121.14|118.34|0
1651733710000|2022-05-05 06:55:10|121.14|118.34|121.14|118.34|121.14|118.34|121.14|118.34|0
1651733720000|2022-05-05 06:55:20|121.03|118.23|120.7|117.9|121.03|118.23|120.7|117.9|0
1651733730000|2022-05-05 06:55:30|120.81|118.01|121.03|118.23|121.03|118.23|120.81|118.01|0
1651733740000|2022-05-05 06:55:40|120.86|118.06|120.81|118.01|120.92|118.12|120.81|118.01|0
1651733750000|2022-05-05 06:55:50|120.7|117.9|120.81|118.01|120.81|118.01|120.7|117.9|0
1651733760000|2022-05-05 06:56:00|120.59|117.79|120.59|117.79|120.59|117.79|120.59|117.79|0
1651733770000|2022-05-05 06:56:10|120.81|118.01|120.7|117.9|120.81|118.01|120.7|117.9|0
1651733790000|2022-05-05 06:56:30|120.86|118.06|120.92|118.12|120.97|118.17|120.86|118.06|0
1651733800000|2022-05-05 06:56:40|121.03|118.23|121.03|118.23|121.08|118.28|121.03|118.23|0
1651733810000|2022-05-05 06:56:50|121.14|118.34|121.14|118.34|121.14|118.34|121.03|118.23|0
1651733820000|2022-05-05 06:57:00|121.08|118.28|120.92|118.12|121.08|118.28|120.81|118.01|0
1651733830000|2022-05-05 06:57:10|121.03|118.23|121.03|118.23|121.03|118.23|121.03|118.23|0
1651733840000|2022-05-05 06:57:20|121.14|118.34|121.14|118.34|121.14|118.34|121.14|118.34|0
1651733850000|2022-05-05 06:57:30|121.25|118.45|121.31|118.51|121.36|118.56|121.25|118.45|0
1651733860000|2022-05-05 06:57:40|121.25|118.45|121.25|118.45|121.31|118.51|121.19|118.39|0
1651733870000|2022-05-05 06:57:50|121.3|118.5|121.36|118.56|121.36|118.56|121.25|118.45|0
1651733890000|2022-05-05 06:58:10|121.25|118.45|121.14|118.34|121.25|118.45|121.14|118.34|0
1651733900000|2022-05-05 06:58:20|121.25|118.45|121.36|118.56|121.36|118.56|121.19|118.39|0
1651733910000|2022-05-05 06:58:30|122.13|119.33|121.91|119.11|122.13|119.33|121.91|119.11|0
1651733920000|2022-05-05 06:58:40|122.02|119.22|122.13|119.33|122.13|119.33|121.97|119.17|0
1651733930000|2022-05-05 06:58:50|122.02|119.22|122.69|119.89|122.69|119.89|122.02|119.22|0
1651733940000|2022-05-05 06:59:00|122.64|119.84|122.36|119.56|122.64|119.84|122.36|119.56|0
1651733950000|2022-05-05 06:59:10|122.3|119.5|122.36|119.56|122.36|119.56|122.19|119.39|0
1651733960000|2022-05-05 06:59:20|122.19|119.39|122.25|119.45|122.25|119.45|122.19|119.39|0
1651733970000|2022-05-05 06:59:30|122.36|119.56|122.02|119.22|122.36|119.56|122.02|119.22|0
1651733980000|2022-05-05 06:59:40|122.13|119.33|122.36|119.56|122.36|119.56|122.13|119.33|0
1651733990000|2022-05-05 06:59:50|122.47|119.67|122.53|119.73|122.53|119.73|122.36|119.56|0
1651734000000|2022-05-05 07:00:00|122.02|119.22|122.53|119.73|122.53|119.73|122.02|119.22|0
1651734010000|2022-05-05 07:00:10|122.47|119.67|123.14|120.34|123.14|120.34|122.47|119.67|0
1651734020000|2022-05-05 07:00:20|123.25|120.45|123.36|120.56|123.36|120.56|123.25|120.45|0
1651734030000|2022-05-05 07:00:30|123.25|120.45|123.03|120.23|123.25|120.45|123.03|120.23|0
1651734040000|2022-05-05 07:00:40|123.25|120.45|123.14|120.34|123.25|120.45|123.14|120.34|0
1651734050000|2022-05-05 07:00:50|123.25|120.45|123.14|120.34|123.25|120.45|123.14|120.34|0
1651734060000|2022-05-05 07:01:00|123.36|120.56|123.25|120.45|123.36|120.56|123.25|120.45|0
1651734070000|2022-05-05 07:01:10|123.36|120.56|123.59|120.79|123.59|120.79|123.36|120.56|0
1651734080000|2022-05-05 07:01:20|123.47|120.67|123.42|120.62|123.47|120.67|123.36|120.56|0
1651734090000|2022-05-05 07:01:30|123.47|120.67|123.47|120.67|123.58|120.78|123.47|120.67|0
1651734100000|2022-05-05 07:01:40|123.42|120.62|123.36|120.56|123.42|120.62|123.36|120.56|0
1651734110000|2022-05-05 07:01:50|123.31|120.51|123.25|120.45|123.31|120.51|123.25|120.45|0
1651734130000|2022-05-05 07:02:10|123.36|120.56|123.25|120.45|123.36|120.56|123.25|120.45|0
1651734140000|2022-05-05 07:02:20|123.36|120.56|123.36|120.56|123.36|120.56|123.25|120.45|0
1651734150000|2022-05-05 07:02:30|123.25|120.45|123.53|120.73|123.53|120.73|123.25|120.45|0
1651734160000|2022-05-05 07:02:40|123.47|120.67|123.58|120.78|123.7|120.9|123.47|120.67|0
1651734170000|2022-05-05 07:02:50|123.36|120.56|123.13|120.33|123.47|120.67|123.13|120.33|0
1651734180000|2022-05-05 07:03:00|123.36|120.56|123.47|120.67|123.47|120.67|123.31|120.51|0
1651734190000|2022-05-05 07:03:10|123.36|120.56|123.36|120.56|123.36|120.56|123.36|120.56|0
1651734200000|2022-05-05 07:03:20|123.47|120.67|123.53|120.73|123.53|120.73|123.47|120.67|0
1651734210000|2022-05-05 07:03:30|123.58|120.78|123.47|120.67|123.58|120.78|123.47|120.67|0
1651734220000|2022-05-05 07:03:40|123.36|120.56|123.19|120.39|123.36|120.56|123.19|120.39|0
1651734230000|2022-05-05 07:03:50|123.13|120.33|123.08|120.28|123.13|120.33|122.97|120.17|0
1651734240000|2022-05-05 07:04:00|122.97|120.17|122.8|120|123.08|120.28|122.8|120|0
1651734250000|2022-05-05 07:04:10|122.57|119.77|122.46|119.66|122.57|119.77|122.46|119.66|0
1651734260000|2022-05-05 07:04:20|122.35|119.55|122.13|119.33|122.35|119.55|121.91|119.11|0
1651734270000|2022-05-05 07:04:30|122.02|119.22|121.68|118.88|122.13|119.33|121.68|118.88|0
1651734280000|2022-05-05 07:04:40|121.57|118.77|121.63|118.83|121.63|118.83|121.35|118.55|0
1651734290000|2022-05-05 07:04:50|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1651734300000|2022-05-05 07:05:00|121.37|118.97|121.54|119.14|121.71|119.31|121.37|118.97|0
1651734310000|2022-05-05 07:05:10|121.59|119.19|121.59|119.19|121.71|119.31|121.59|119.19|0
1651734320000|2022-05-05 07:05:20|121.65|119.25|121.65|119.25|121.7|119.3|121.65|119.25|0
1651734330000|2022-05-05 07:05:30|121.82|119.42|122.04|119.64|122.21|119.81|121.82|119.42|0
1651734340000|2022-05-05 07:05:40|122.15|119.75|122.88|120.48|122.88|120.48|122.15|119.75|0
1651734350000|2022-05-05 07:05:50|122.82|120.42|122.6|120.2|122.93|120.53|122.6|120.2|0
1651734360000|2022-05-05 07:06:00|122.71|120.31|123.16|120.76|123.16|120.76|122.71|120.31|0
1651734370000|2022-05-05 07:06:10|123.27|120.87|123.21|120.81|123.44|121.04|123.21|120.81|0
1651734380000|2022-05-05 07:06:20|123.16|120.76|122.71|120.31|123.16|120.76|122.71|120.31|0
1651734390000|2022-05-05 07:06:30|122.65|120.25|122.82|120.42|122.93|120.53|122.65|120.25|0
1651734400000|2022-05-05 07:06:40|122.93|120.53|122.93|120.53|123.04|120.64|122.93|120.53|0
1651734410000|2022-05-05 07:06:50|122.82|120.42|123.33|120.93|123.33|120.93|122.82|120.42|0
1651734420000|2022-05-05 07:07:00|123.04|120.64|123.04|120.64|123.27|120.87|123.04|120.64|0
1651734430000|2022-05-05 07:07:10|122.93|120.53|123.1|120.7|123.1|120.7|122.88|120.48|0
1651734440000|2022-05-05 07:07:20|123.15|120.75|123.04|120.64|123.21|120.81|123.04|120.64|0
1651734450000|2022-05-05 07:07:30|122.82|120.42|122.93|120.53|122.93|120.53|122.82|120.42|0
1651734460000|2022-05-05 07:07:40|123.15|120.75|122.71|120.31|123.15|120.75|122.71|120.31|0
1651734470000|2022-05-05 07:07:50|122.59|120.19|122.71|120.31|122.71|120.31|122.48|120.08|0
1651734480000|2022-05-05 07:08:00|123.15|120.75|122.65|120.25|123.15|120.75|122.65|120.25|0
1651734490000|2022-05-05 07:08:10|122.71|120.31|122.71|120.31|122.71|120.31|122.59|120.19|0
1651734500000|2022-05-05 07:08:20|122.59|120.19|122.04|119.64|122.65|120.25|122.04|119.64|0
1651734510000|2022-05-05 07:08:30|121.76|119.36|121.7|119.3|121.92|119.52|121.7|119.3|0
1651734520000|2022-05-05 07:08:40|121.81|119.41|121.81|119.41|121.81|119.41|121.81|119.41|0
1651734530000|2022-05-05 07:08:50|121.59|119.19|121.76|119.36|121.76|119.36|121.54|119.14|0
1651734540000|2022-05-05 07:09:00|121.65|119.25|121.31|118.91|121.65|119.25|121.26|118.86|0
1651734550000|2022-05-05 07:09:10|121.48|119.08|121.59|119.19|121.59|119.19|121.48|119.08|0
1651734560000|2022-05-05 07:09:20|121.48|119.08|121.37|118.97|121.48|119.08|121.37|118.97|0
1651734570000|2022-05-05 07:09:30|121.59|119.19|121.65|119.25|121.7|119.3|121.59|119.19|0
1651734580000|2022-05-05 07:09:40|121.59|119.19|121.76|119.36|121.76|119.36|121.59|119.19|0
1651734590000|2022-05-05 07:09:50|121.7|119.3|122.09|119.69|122.09|119.69|121.7|119.3|0
1651734600000|2022-05-05 07:10:00|122.03|119.63|122.09|119.69|122.09|119.69|121.98|119.58|0
1651734610000|2022-05-05 07:10:10|122.37|119.97|122.81|120.41|122.81|120.41|122.37|119.97|0
1651734620000|2022-05-05 07:10:20|122.87|120.47|122.87|120.47|122.87|120.47|122.87|120.47|0
1651734630000|2022-05-05 07:10:30|122.7|120.3|122.54|120.14|122.7|120.3|122.48|120.08|0
1651734640000|2022-05-05 07:10:40|122.81|120.41|122.93|120.53|122.93|120.53|122.7|120.3|0
1651734650000|2022-05-05 07:10:50|122.98|120.58|122.81|120.41|123.15|120.75|122.81|120.41|0
1651734660000|2022-05-05 07:11:00|122.7|120.3|122.59|120.19|122.7|120.3|122.59|120.19|0
1651734670000|2022-05-05 07:11:10|122.48|120.08|122.7|120.3|122.7|120.3|122.48|120.08|0
1651734680000|2022-05-05 07:11:20|122.87|120.47|123.15|120.75|123.15|120.75|122.87|120.47|0
1651734690000|2022-05-05 07:11:30|123.1|120.7|123.04|120.64|123.1|120.7|123.04|120.64|0
1651734700000|2022-05-05 07:11:40|122.93|120.53|122.98|120.58|123.04|120.64|122.87|120.47|0
1651734710000|2022-05-05 07:11:50|123.04|120.64|123.49|121.09|123.49|121.09|123.04|120.64|0
1651734720000|2022-05-05 07:12:00|123.26|120.86|123.15|120.75|123.26|120.86|123.15|120.75|0
1651734730000|2022-05-05 07:12:10|123.21|120.81|123.04|120.64|123.21|120.81|123.04|120.64|0
1651734740000|2022-05-05 07:12:20|122.98|120.58|123.15|120.75|123.15|120.75|122.87|120.47|0
1651734750000|2022-05-05 07:12:30|123.04|120.64|123.66|121.26|123.66|121.26|123.04|120.64|0
1651734760000|2022-05-05 07:12:40|123.82|121.42|123.82|121.42|123.93|121.53|123.82|121.42|0
1651734770000|2022-05-05 07:12:50|123.93|121.53|123.88|121.48|123.93|121.53|123.82|121.42|0
1651734780000|2022-05-05 07:13:00|123.71|121.31|123.77|121.37|123.77|121.37|123.71|121.31|0
1651734790000|2022-05-05 07:13:10|123.82|121.42|123.77|121.37|123.93|121.53|123.71|121.31|0
1651734800000|2022-05-05 07:13:20|123.71|121.31|123.93|121.53|123.93|121.53|123.71|121.31|0
1651734810000|2022-05-05 07:13:30|124.05|121.65|124.05|121.65|124.05|121.65|123.93|121.53|0
1651734820000|2022-05-05 07:13:40|124.11|121.71|124.5|122.1|124.5|122.1|124.11|121.71|0
1651734830000|2022-05-05 07:13:50|124.38|121.98|124.16|121.76|124.38|121.98|124.16|121.76|0
1651734840000|2022-05-05 07:14:00|124.27|121.87|124.27|121.87|124.27|121.87|124.27|121.87|0
1651734850000|2022-05-05 07:14:10|124.38|121.98|124.44|122.04|124.44|122.04|124.38|121.98|0
1651734860000|2022-05-05 07:14:20|124.38|121.98|124.5|122.1|124.5|122.1|124.38|121.98|0
1651734870000|2022-05-05 07:14:30|124.61|122.21|124.5|122.1|124.61|122.21|124.5|122.1|0
1651734880000|2022-05-05 07:14:40|124.61|122.21|124.89|122.49|124.89|122.49|124.61|122.21|0
1651734890000|2022-05-05 07:14:50|124.95|122.55|124.84|122.44|124.95|122.55|124.84|122.44|0
1651734900000|2022-05-05 07:15:00|125.06|122.66|125.12|122.72|125.12|122.72|124.78|122.38|0
1651734910000|2022-05-05 07:15:10|125.18|122.78|124.72|122.32|125.18|122.78|124.72|122.32|0
1651734920000|2022-05-05 07:15:20|124.84|122.44|124.72|122.32|124.84|122.44|124.72|122.32|0
1651734930000|2022-05-05 07:15:30|124.84|122.44|124.89|122.49|124.89|122.49|124.72|122.32|0
1651734940000|2022-05-05 07:15:40|124.83|122.43|124.83|122.43|124.89|122.49|124.83|122.43|0
1651734950000|2022-05-05 07:15:50|124.72|122.32|124.78|122.38|124.78|122.38|124.72|122.32|0
1651734960000|2022-05-05 07:16:00|124.72|122.32|125.06|122.66|125.06|122.66|124.61|122.21|0
1651734970000|2022-05-05 07:16:10|125.17|122.77|125.01|122.61|125.17|122.77|124.95|122.55|0
1651734980000|2022-05-05 07:16:20|124.95|122.55|125.29|122.89|125.29|122.89|124.95|122.55|0
1651734990000|2022-05-05 07:16:30|125.17|122.77|125.51|123.11|125.51|123.11|125.17|122.77|0
1651735000000|2022-05-05 07:16:40|125.57|123.17|126.08|123.68|126.08|123.68|125.57|123.17|0
1651735010000|2022-05-05 07:16:50|125.86|123.46|125.97|123.57|125.97|123.57|125.74|123.34|0
1651735020000|2022-05-05 07:17:00|126.08|123.68|126.2|123.8|126.2|123.8|126.08|123.68|0
1651735030000|2022-05-05 07:17:10|126.03|123.63|126.08|123.68|126.08|123.68|125.91|123.51|0
1651735040000|2022-05-05 07:17:20|125.97|123.57|125.74|123.34|126.08|123.68|125.74|123.34|0
1651735050000|2022-05-05 07:17:30|125.85|123.45|125.85|123.45|125.97|123.57|125.85|123.45|0
1651735060000|2022-05-05 07:17:40|125.74|123.34|125.97|123.57|125.97|123.57|125.74|123.34|0
1651735070000|2022-05-05 07:17:50|126.08|123.68|126.03|123.63|126.08|123.68|125.97|123.57|0
1651735080000|2022-05-05 07:18:00|125.85|123.45|125.85|123.45|125.85|123.45|125.74|123.34|0
1651735090000|2022-05-05 07:18:10|125.8|123.4|125.8|123.4|125.85|123.45|125.8|123.4|0
1651735100000|2022-05-05 07:18:20|125.85|123.45|125.97|123.57|126.08|123.68|125.85|123.45|0
1651735110000|2022-05-05 07:18:30|126.08|123.68|125.97|123.57|126.08|123.68|125.97|123.57|0
1651735120000|2022-05-05 07:18:40|126.03|123.63|126.08|123.68|126.08|123.68|126.03|123.63|0
1651735130000|2022-05-05 07:18:50|125.97|123.57|125.97|123.57|125.97|123.57|125.97|123.57|0
1651735140000|2022-05-05 07:19:00|125.85|123.45|125.97|123.57|125.97|123.57|125.85|123.45|0
1651735150000|2022-05-05 07:19:10|125.74|123.34|125.91|123.51|125.91|123.51|125.74|123.34|0
1651735160000|2022-05-05 07:19:20|125.97|123.57|125.97|123.57|126.19|123.79|125.97|123.57|0
1651735170000|2022-05-05 07:19:30|125.85|123.45|125.85|123.45|125.97|123.57|125.85|123.45|0
1651735180000|2022-05-05 07:19:40|125.68|123.28|125.97|123.57|125.97|123.57|125.51|123.11|0
1651735190000|2022-05-05 07:19:50|126.08|123.68|126.08|123.68|126.08|123.68|126.08|123.68|0
1651735210000|2022-05-05 07:20:10|126.14|123.74|126.19|123.79|126.19|123.79|126.08|123.68|0
1651735220000|2022-05-05 07:20:20|128.53|126.13|127.45|125.05|128.53|126.13|127.45|125.05|0
1651735230000|2022-05-05 07:20:30|127.34|124.94|127.34|124.94|127.34|124.94|127.34|124.94|0
1651735240000|2022-05-05 07:20:40|126.64|124.24|126.87|124.47|126.87|124.47|126.64|124.24|0
1651735250000|2022-05-05 07:20:50|126.29|123.89|126.29|123.89|126.29|123.89|126.17|123.77|0
1651735270000|2022-05-05 07:21:10|126.17|123.77|125.83|123.43|126.17|123.77|125.83|123.43|0
1651735280000|2022-05-05 07:21:20|125.94|123.54|125.94|123.54|126.06|123.66|125.94|123.54|0
1651735290000|2022-05-05 07:21:30|125.72|123.32|125.89|123.49|125.89|123.49|125.72|123.32|0
1651735300000|2022-05-05 07:21:40|126.06|123.66|126|123.6|126.06|123.66|125.94|123.54|0
1651735310000|2022-05-05 07:21:50|126.06|123.66|126.28|123.88|126.29|123.89|126.06|123.66|0
1651735320000|2022-05-05 07:22:00|126.06|123.66|125.94|123.54|126.06|123.66|125.94|123.54|0
1651735330000|2022-05-05 07:22:10|125.83|123.43|125.83|123.43|125.83|123.43|125.77|123.37|0
1651735340000|2022-05-05 07:22:20|125.94|123.54|125.83|123.43|125.94|123.54|125.83|123.43|0
1651735350000|2022-05-05 07:22:30|125.94|123.54|125.94|123.54|125.94|123.54|125.94|123.54|0
1651735360000|2022-05-05 07:22:40|126|123.6|126.06|123.66|126.06|123.66|125.94|123.54|0
1651735370000|2022-05-05 07:22:50|126|123.6|126.06|123.66|126.06|123.66|126|123.6|0
1651735380000|2022-05-05 07:23:00|125.94|123.54|126.17|123.77|126.17|123.77|125.94|123.54|0
1651735390000|2022-05-05 07:23:10|126.06|123.66|125.94|123.54|126.06|123.66|125.94|123.54|0
1651735400000|2022-05-05 07:23:20|126.06|123.66|126|123.6|126.06|123.66|126|123.6|0
1651735410000|2022-05-05 07:23:30|126.06|123.66|126.17|123.77|126.17|123.77|126|123.6|0
1651735420000|2022-05-05 07:23:40|126.28|123.88|126|123.6|126.28|123.88|126|123.6|0
1651735430000|2022-05-05 07:23:50|125.94|123.54|126.05|123.65|126.05|123.65|125.94|123.54|0
1651735440000|2022-05-05 07:24:00|126.17|123.77|126.05|123.65|126.17|123.77|126.05|123.65|0
1651735450000|2022-05-05 07:24:10|126.17|123.77|126.17|123.77|126.17|123.77|126.17|123.77|0
1651735460000|2022-05-05 07:24:20|126.28|123.88|126.85|124.45|126.85|124.45|126.28|123.88|0
1651735470000|2022-05-05 07:24:30|126.74|124.34|126.68|124.28|126.74|124.34|126.68|124.28|0
1651735480000|2022-05-05 07:24:40|126.85|124.45|127.31|124.91|127.31|124.91|126.8|124.4|0
1651735490000|2022-05-05 07:24:50|127.54|125.14|127.43|125.03|127.54|125.14|127.43|125.03|0
1651735500000|2022-05-05 07:25:00|127.54|125.14|127.54|125.14|127.66|125.26|127.54|125.14|0
1651735510000|2022-05-05 07:25:10|127.43|125.03|127.03|124.63|127.43|125.03|127.03|124.63|0
1651735520000|2022-05-05 07:25:20|126.97|124.57|127.43|125.03|127.43|125.03|126.97|124.57|0
1651735530000|2022-05-05 07:25:30|127.37|124.97|126.97|124.57|127.54|125.14|126.97|124.57|0
1651735540000|2022-05-05 07:25:40|127.08|124.68|127.43|125.03|127.43|125.03|127.08|124.68|0
1651735550000|2022-05-05 07:25:50|127.54|125.14|127.37|124.97|127.54|125.14|127.37|124.97|0
1651735560000|2022-05-05 07:26:00|127.42|125.02|127.31|124.91|127.42|125.02|127.31|124.91|0
1651735570000|2022-05-05 07:26:10|127.54|125.14|127.54|125.14|127.65|125.25|127.54|125.14|0
1651735580000|2022-05-05 07:26:20|127.65|125.25|127.54|125.14|127.65|125.25|127.54|125.14|0
1651735590000|2022-05-05 07:26:30|127.31|124.91|127.19|124.79|127.31|124.91|127.19|124.79|0
1651735600000|2022-05-05 07:26:40|127.31|124.91|127.54|125.14|127.54|125.14|127.31|124.91|0
1651735610000|2022-05-05 07:26:50|127.48|125.08|127.71|125.31|127.71|125.31|127.31|124.91|0
1651735620000|2022-05-05 07:27:00|127.77|125.37|127.65|125.25|128|125.6|127.65|125.25|0
1651735630000|2022-05-05 07:27:10|127.54|125.14|127.77|125.37|127.77|125.37|127.54|125.14|0
1651735640000|2022-05-05 07:27:20|127.54|125.14|127.54|125.14|127.54|125.14|127.54|125.14|0
1651735650000|2022-05-05 07:27:30|127.42|125.02|127.31|124.91|127.42|125.02|127.31|124.91|0
1651735660000|2022-05-05 07:27:40|127.42|125.02|127.48|125.08|127.48|125.08|127.42|125.02|0
1651735670000|2022-05-05 07:27:50|127.65|125.25|127.37|124.97|127.65|125.25|127.31|124.91|0
1651735680000|2022-05-05 07:28:00|127.31|124.91|127.08|124.68|127.31|124.91|127.08|124.68|0
1651735690000|2022-05-05 07:28:10|127.19|124.79|126.91|124.51|127.25|124.85|126.91|124.51|0
1651735700000|2022-05-05 07:28:20|126.96|124.56|126.91|124.51|126.96|124.56|126.91|124.51|0
1651735710000|2022-05-05 07:28:30|126.73|124.33|126.73|124.33|126.79|124.39|126.68|124.28|0
1651735720000|2022-05-05 07:28:40|126.62|124.22|126.16|123.76|126.62|124.22|126.16|123.76|0
1651735730000|2022-05-05 07:28:50|126.28|123.88|126.28|123.88|126.28|123.88|126.28|123.88|0
1651735740000|2022-05-05 07:29:00|126.16|123.76|126.28|123.88|126.28|123.88|126.16|123.76|0
1651735750000|2022-05-05 07:29:10|126.34|123.94|126.45|124.05|126.45|124.05|126.28|123.88|0
1651735760000|2022-05-05 07:29:20|126.39|123.99|126.73|124.33|126.73|124.33|126.39|123.99|0
1651735770000|2022-05-05 07:29:30|126.96|124.56|127.19|124.79|127.19|124.79|126.96|124.56|0
1651735780000|2022-05-05 07:29:40|127.08|124.68|127.25|124.85|127.25|124.85|127.08|124.68|0
1651735790000|2022-05-05 07:29:50|127.19|124.79|127.77|125.37|127.77|125.37|127.14|124.74|0
1651735800000|2022-05-05 07:30:00|127.88|125.48|127.31|124.91|127.88|125.48|127.31|124.91|0
1651735810000|2022-05-05 07:30:10|126.79|124.39|126.85|124.45|126.85|124.45|126.79|124.39|0
1651735820000|2022-05-05 07:30:20|126.73|124.33|126.5|124.1|126.73|124.33|126.5|124.1|0
1651735830000|2022-05-05 07:30:30|126.39|123.99|126.73|124.33|126.73|124.33|126.28|123.88|0
1651735840000|2022-05-05 07:30:40|126.91|124.51|126.91|124.51|126.91|124.51|126.91|124.51|0
1651735850000|2022-05-05 07:30:50|126.85|124.45|126.73|124.33|126.85|124.45|126.73|124.33|0
1651735860000|2022-05-05 07:31:00|126.96|124.56|126.62|124.22|126.96|124.56|126.62|124.22|0
1651735870000|2022-05-05 07:31:10|126.73|124.33|126.62|124.22|126.73|124.33|126.56|124.16|0
1651735880000|2022-05-05 07:31:20|126.5|124.1|126.27|123.87|126.5|124.1|126.27|123.87|0
1651735890000|2022-05-05 07:31:30|126.22|123.82|126.27|123.87|126.27|123.87|126.16|123.76|0
1651735900000|2022-05-05 07:31:40|126.16|123.76|125.93|123.53|126.16|123.76|125.93|123.53|0
1651735910000|2022-05-05 07:31:50|126.11|123.71|126.5|124.1|126.62|124.22|125.93|123.53|0
1651735920000|2022-05-05 07:32:00|126.33|123.93|126.5|124.1|126.5|124.1|126.16|123.76|0
1651735930000|2022-05-05 07:32:10|126.05|123.65|126.05|123.65|126.16|123.76|126.05|123.65|0
1651735940000|2022-05-05 07:32:20|125.93|123.53|126.84|124.44|126.84|124.44|125.93|123.53|0
1651735950000|2022-05-05 07:32:30|127.07|124.67|126.39|123.99|127.07|124.67|126.39|123.99|0
1651735960000|2022-05-05 07:32:40|126.45|124.05|126.5|124.1|126.5|124.1|126.45|124.05|0
1651735970000|2022-05-05 07:32:50|126.39|123.99|126.5|124.1|126.5|124.1|126.39|123.99|0
1651735980000|2022-05-05 07:33:00|126.45|124.05|126.96|124.56|126.96|124.56|126.45|124.05|0
1651735990000|2022-05-05 07:33:10|127.02|124.62|126.84|124.44|127.02|124.62|126.73|124.33|0
1651736000000|2022-05-05 07:33:20|126.96|124.56|126.9|124.5|126.96|124.56|126.84|124.44|0
1651736010000|2022-05-05 07:33:30|126.84|124.44|126.9|124.5|126.9|124.5|126.73|124.33|0
1651736020000|2022-05-05 07:33:40|126.96|124.56|126.84|124.44|126.96|124.56|126.84|124.44|0
1651736030000|2022-05-05 07:33:50|126.79|124.39|126.61|124.21|126.79|124.39|126.61|124.21|0
1651736040000|2022-05-05 07:34:00|126.73|124.33|126.9|124.5|126.9|124.5|126.61|124.21|0
1651736050000|2022-05-05 07:34:10|127.07|124.67|127.19|124.79|127.19|124.79|127.07|124.67|0
1651736060000|2022-05-05 07:34:20|127.13|124.73|127.19|124.79|127.19|124.79|127.13|124.73|0
1651736070000|2022-05-05 07:34:30|127.02|124.62|126.73|124.33|127.02|124.62|126.73|124.33|0
1651736080000|2022-05-05 07:34:40|126.96|124.56|127.3|124.9|127.3|124.9|126.96|124.56|0
1651736090000|2022-05-05 07:34:50|127.25|124.85|127.19|124.79|127.25|124.85|127.19|124.79|0
1651736100000|2022-05-05 07:35:00|127.07|124.67|127.19|124.79|127.19|124.79|126.84|124.44|0
1651736110000|2022-05-05 07:35:10|127.3|124.9|127.76|125.36|127.76|125.36|127.3|124.9|0
1651736120000|2022-05-05 07:35:20|127.53|125.13|127.64|125.24|127.64|125.24|127.53|125.13|0
1651736130000|2022-05-05 07:35:30|127.76|125.36|127.64|125.24|127.76|125.36|127.64|125.24|0
1651736140000|2022-05-05 07:35:40|127.3|124.9|127.07|124.67|127.3|124.9|127.07|124.67|0
1651736150000|2022-05-05 07:35:50|127.01|124.61|127.07|124.67|127.07|124.67|126.96|124.56|0
1651736160000|2022-05-05 07:36:00|126.84|124.44|126.61|124.21|126.84|124.44|126.5|124.1|0
1651736170000|2022-05-05 07:36:10|126.73|124.33|126.73|124.33|126.73|124.33|126.73|124.33|0
1651736180000|2022-05-05 07:36:20|126.84|124.44|126.61|124.21|126.84|124.44|126.61|124.21|0
1651736190000|2022-05-05 07:36:30|126.73|124.33|126.38|123.98|126.73|124.33|126.38|123.98|0
1651736200000|2022-05-05 07:36:40|126.5|124.1|126.27|123.87|126.5|124.1|126.27|123.87|0
1651736210000|2022-05-05 07:36:50|126.38|123.98|126.21|123.81|126.38|123.98|126.21|123.81|0
1651736220000|2022-05-05 07:37:00|126.15|123.75|125.93|123.53|126.15|123.75|125.93|123.53|0
1651736230000|2022-05-05 07:37:10|125.87|123.47|126.04|123.64|126.04|123.64|125.87|123.47|0
1651736240000|2022-05-05 07:37:20|126.15|123.75|126.04|123.64|126.15|123.75|126.04|123.64|0
1651736250000|2022-05-05 07:37:30|126.1|123.7|126.04|123.64|126.1|123.7|126.04|123.64|0
1651736260000|2022-05-05 07:37:40|126.1|123.7|125.93|123.53|126.15|123.75|125.93|123.53|0
1651736270000|2022-05-05 07:37:50|126.15|123.75|126.21|123.81|126.38|123.98|126.15|123.75|0
1651736280000|2022-05-05 07:38:00|126.15|123.75|126.15|123.75|126.15|123.75|126.15|123.75|0
1651736290000|2022-05-05 07:38:10|126.21|123.81|126.38|123.98|126.38|123.98|126.04|123.64|0
1651736300000|2022-05-05 07:38:20|126.5|124.1|126.61|124.21|126.61|124.21|126.5|124.1|0
1651736310000|2022-05-05 07:38:30|126.72|124.32|126.9|124.5|126.95|124.55|126.72|124.32|0
1651736320000|2022-05-05 07:38:40|126.95|124.55|127.18|124.78|127.18|124.78|126.95|124.55|0
1651736330000|2022-05-05 07:38:50|127.3|124.9|127.53|125.13|127.53|125.13|127.3|124.9|0
1651736340000|2022-05-05 07:39:00|127.59|125.19|127.87|125.47|127.87|125.47|127.59|125.19|0
1651736350000|2022-05-05 07:39:10|128.1|125.7|128.33|125.93|128.33|125.93|128.1|125.7|0
1651736360000|2022-05-05 07:39:20|128.45|126.05|128.45|126.05|128.45|126.05|128.45|126.05|0
1651736370000|2022-05-05 07:39:30|128.56|126.16|128.45|126.05|128.56|126.16|128.39|125.99|0
1651736380000|2022-05-05 07:39:40|128.51|126.11|128.68|126.28|128.68|126.28|128.51|126.11|0
1651736390000|2022-05-05 07:39:50|128.56|126.16|128.68|126.28|128.68|126.28|128.45|126.05|0
1651736400000|2022-05-05 07:40:00|128.45|126.05|128.33|125.93|128.56|126.16|128.1|125.7|0
1651736410000|2022-05-05 07:40:10|128.16|125.76|127.81|125.41|128.16|125.76|127.75|125.35|0
1651736420000|2022-05-05 07:40:20|127.87|125.47|127.75|125.35|127.87|125.47|127.75|125.35|0
1651736430000|2022-05-05 07:40:30|127.7|125.3|127.52|125.12|127.7|125.3|127.41|125.01|0
1651736440000|2022-05-05 07:40:40|127.64|125.24|127.52|125.12|127.64|125.24|127.52|125.12|0
1651736450000|2022-05-05 07:40:50|127.58|125.18|127.7|125.3|127.75|125.35|127.58|125.18|0
1651736460000|2022-05-05 07:41:00|127.75|125.35|127.75|125.35|127.93|125.53|127.52|125.12|0
1651736470000|2022-05-05 07:41:10|127.87|125.47|127.75|125.35|127.93|125.53|127.75|125.35|0
1651736480000|2022-05-05 07:41:20|127.64|125.24|127.18|124.78|127.75|125.35|127.18|124.78|0
1651736490000|2022-05-05 07:41:30|127.29|124.89|127.29|124.89|127.41|125.01|127.29|124.89|0
1651736500000|2022-05-05 07:41:40|127.24|124.84|126.95|124.55|127.24|124.84|126.95|124.55|0
1651736510000|2022-05-05 07:41:50|126.89|124.49|127.18|124.78|127.18|124.78|126.89|124.49|0
1651736520000|2022-05-05 07:42:00|127.06|124.66|127.06|124.66|127.12|124.72|127.06|124.66|0
1651736530000|2022-05-05 07:42:10|126.89|124.49|126.95|124.55|126.95|124.55|126.89|124.49|0
1651736540000|2022-05-05 07:42:20|126.89|124.49|126.95|124.55|126.95|124.55|126.83|124.43|0
1651736550000|2022-05-05 07:42:30|126.83|124.43|126.72|124.32|126.83|124.43|126.72|124.32|0
1651736560000|2022-05-05 07:42:40|126.83|124.43|126.89|124.49|127.01|124.61|126.78|124.38|0
1651736570000|2022-05-05 07:42:50|127.06|124.66|127.18|124.78|127.35|124.95|127.06|124.66|0
1651736580000|2022-05-05 07:43:00|127.24|124.84|127.41|125.01|127.41|125.01|127.18|124.78|0
1651736590000|2022-05-05 07:43:10|127.52|125.12|127.47|125.07|127.52|125.12|127.41|125.01|0
1651736600000|2022-05-05 07:43:20|127.41|125.01|127.29|124.89|127.41|125.01|127.18|124.78|0
1651736610000|2022-05-05 07:43:30|127.06|124.66|126.83|124.43|127.06|124.66|126.83|124.43|0
1651736620000|2022-05-05 07:43:40|126.89|124.49|126.83|124.43|126.89|124.49|126.83|124.43|0
1651736630000|2022-05-05 07:43:50|126.72|124.32|126.72|124.32|126.78|124.38|126.72|124.32|0
1651736640000|2022-05-05 07:44:00|126.95|124.55|126.72|124.32|126.95|124.55|126.72|124.32|0
1651736650000|2022-05-05 07:44:10|126.78|124.38|126.72|124.32|126.78|124.38|126.72|124.32|0
1651736660000|2022-05-05 07:44:20|126.6|124.2|126.6|124.2|126.6|124.2|126.55|124.15|0
1651736670000|2022-05-05 07:44:30|126.49|124.09|126.66|124.26|126.66|124.26|126.49|124.09|0
1651736680000|2022-05-05 07:44:40|126.72|124.32|126.6|124.2|126.72|124.32|126.6|124.2|0
1651736690000|2022-05-05 07:44:50|126.49|124.09|126.6|124.2|126.6|124.2|126.49|124.09|0
1651736700000|2022-05-05 07:45:00|126.66|124.26|126.83|124.43|126.83|124.43|126.6|124.2|0
1651736710000|2022-05-05 07:45:10|126.6|124.2|126.72|124.32|126.72|124.32|126.6|124.2|0
1651736720000|2022-05-05 07:45:20|126.83|124.43|127|124.6|127.06|124.66|126.83|124.43|0
1651736730000|2022-05-05 07:45:30|127.17|124.77|126.94|124.54|127.17|124.77|126.94|124.54|0
1651736740000|2022-05-05 07:45:40|126.83|124.43|126.49|124.09|126.83|124.43|126.49|124.09|0
1651736750000|2022-05-05 07:45:50|126.6|124.2|126.37|123.97|126.66|124.26|126.37|123.97|0
1651736760000|2022-05-05 07:46:00|126.26|123.86|126.26|123.86|126.43|124.03|126.26|123.86|0
1651736770000|2022-05-05 07:46:10|126.37|123.97|126.26|123.86|126.37|123.97|126.14|123.74|0
1651736780000|2022-05-05 07:46:20|126.37|123.97|126.49|124.09|126.49|124.09|126.37|123.97|0
1651736790000|2022-05-05 07:46:30|126.6|124.2|126.49|124.09|126.6|124.2|126.49|124.09|0
1651736800000|2022-05-05 07:46:40|126.37|123.97|126.03|123.63|126.37|123.97|126.03|123.63|0
1651736810000|2022-05-05 07:46:50|126.26|123.86|126.26|123.86|126.26|123.86|126.26|123.86|0
1651736820000|2022-05-05 07:47:00|126.32|123.92|126.14|123.74|126.37|123.97|126.14|123.74|0
1651736830000|2022-05-05 07:47:10|126.37|123.97|126.6|124.2|126.6|124.2|126.37|123.97|0
1651736840000|2022-05-05 07:47:20|126.37|123.97|125.92|123.52|126.37|123.97|125.92|123.52|0
1651736850000|2022-05-05 07:47:30|125.97|123.57|125.92|123.52|125.97|123.57|125.92|123.52|0
1651736860000|2022-05-05 07:47:40|125.91|123.51|125.8|123.4|125.91|123.51|125.8|123.4|0
1651736870000|2022-05-05 07:47:50|125.57|123.17|125.57|123.17|125.69|123.29|125.57|123.17|0
1651736880000|2022-05-05 07:48:00|125.46|123.06|125.57|123.17|125.57|123.17|125.46|123.06|0
1651736890000|2022-05-05 07:48:10|125.69|123.29|125.69|123.29|125.8|123.4|125.69|123.29|0
1651736900000|2022-05-05 07:48:20|125.57|123.17|125.46|123.06|125.57|123.17|125.46|123.06|0
1651736910000|2022-05-05 07:48:30|125.63|123.23|125.8|123.4|125.8|123.4|125.63|123.23|0
1651736920000|2022-05-05 07:48:40|125.69|123.29|125.57|123.17|125.69|123.29|125.57|123.17|0
1651736930000|2022-05-05 07:48:50|125.69|123.29|126.03|123.63|126.03|123.63|125.69|123.29|0
1651736940000|2022-05-05 07:49:00|126.14|123.74|126.31|123.91|126.43|124.03|126.14|123.74|0
1651736950000|2022-05-05 07:49:10|126.37|123.97|126.03|123.63|126.37|123.97|126.03|123.63|0
1651736960000|2022-05-05 07:49:20|125.91|123.51|125.63|123.23|125.97|123.57|125.63|123.23|0
1651736970000|2022-05-05 07:49:30|125.69|123.29|125.57|123.17|125.69|123.29|125.52|123.12|0
1651736980000|2022-05-05 07:49:40|125.46|123.06|125.63|123.23|125.63|123.23|125.46|123.06|0
1651736990000|2022-05-05 07:49:50|125.69|123.29|125.91|123.51|125.91|123.51|125.69|123.29|0
1651737000000|2022-05-05 07:50:00|126.2|123.8|126.25|123.85|126.37|123.97|126.2|123.8|0
1651737010000|2022-05-05 07:50:10|126.14|123.74|126.14|123.74|126.14|123.74|125.97|123.57|0
1651737020000|2022-05-05 07:50:20|126.03|123.63|125.91|123.51|126.03|123.63|125.91|123.51|0
1651737030000|2022-05-05 07:50:30|125.97|123.57|125.86|123.46|125.97|123.57|125.86|123.46|0
1651737040000|2022-05-05 07:50:40|125.8|123.4|125.91|123.51|125.91|123.51|125.8|123.4|0
1651737050000|2022-05-05 07:50:50|125.86|123.46|126.14|123.74|126.2|123.8|125.86|123.46|0
1651737060000|2022-05-05 07:51:00|125.97|123.57|125.91|123.51|126.03|123.63|125.91|123.51|0
1651737070000|2022-05-05 07:51:10|126.03|123.63|126.02|123.62|126.08|123.68|125.91|123.51|0
1651737080000|2022-05-05 07:51:20|125.91|123.51|125.8|123.4|125.91|123.51|125.8|123.4|0
1651737090000|2022-05-05 07:51:30|125.68|123.28|125.46|123.06|125.74|123.34|125.46|123.06|0
1651737100000|2022-05-05 07:51:40|125.68|123.28|125.57|123.17|125.68|123.28|125.57|123.17|0
1651737110000|2022-05-05 07:51:50|125.68|123.28|125.68|123.28|125.68|123.28|125.63|123.23|0
1651737120000|2022-05-05 07:52:00|125.57|123.17|125.46|123.06|125.57|123.17|125.46|123.06|0
1651737130000|2022-05-05 07:52:10|125.57|123.17|125.34|122.94|125.57|123.17|125.34|122.94|0
1651737140000|2022-05-05 07:52:20|125.23|122.83|125.34|122.94|125.34|122.94|125.23|122.83|0
1651737150000|2022-05-05 07:52:30|125.45|123.05|125.85|123.45|125.85|123.45|125.45|123.05|0
1651737160000|2022-05-05 07:52:40|125.91|123.51|125.85|123.45|126.14|123.74|125.85|123.45|0
1651737170000|2022-05-05 07:52:50|126.02|123.62|125.8|123.4|126.02|123.62|125.8|123.4|0
1651737180000|2022-05-05 07:53:00|125.68|123.28|125.45|123.05|125.68|123.28|125.45|123.05|0
1651737190000|2022-05-05 07:53:10|125.23|122.83|125.23|122.83|125.23|122.83|125.11|122.71|0
1651737200000|2022-05-05 07:53:20|125.11|122.71|125.34|122.94|125.34|122.94|125.11|122.71|0
1651737210000|2022-05-05 07:53:30|125.23|122.83|125.34|122.94|125.34|122.94|125.23|122.83|0
1651737220000|2022-05-05 07:53:40|125.23|122.83|125|122.6|125.23|122.83|124.77|122.37|0
1651737230000|2022-05-05 07:53:50|125.11|122.71|125|122.6|125.11|122.71|125|122.6|0
1651737240000|2022-05-05 07:54:00|124.95|122.55|124.77|122.37|124.95|122.55|124.77|122.37|0
1651737250000|2022-05-05 07:54:10|124.66|122.26|124.66|122.26|124.66|122.26|124.55|122.15|0
1651737260000|2022-05-05 07:54:20|124.61|122.21|124.89|122.49|124.89|122.49|124.61|122.21|0
1651737270000|2022-05-05 07:54:30|125|122.6|125.06|122.66|125.11|122.71|125|122.6|0
1651737280000|2022-05-05 07:54:40|124.89|122.49|125.11|122.71|125.11|122.71|124.89|122.49|0
1651737290000|2022-05-05 07:54:50|125.17|122.77|125.23|122.83|125.34|122.94|125.17|122.77|0
1651737300000|2022-05-05 07:55:00|125.11|122.71|125|122.6|125.11|122.71|125|122.6|0
1651737310000|2022-05-05 07:55:10|124.89|122.49|124.77|122.37|124.89|122.49|124.77|122.37|0
1651737320000|2022-05-05 07:55:20|124.88|122.48|125|122.6|125|122.6|124.77|122.37|0
1651737330000|2022-05-05 07:55:30|125.11|122.71|125|122.6|125.22|122.82|125|122.6|0
1651737340000|2022-05-05 07:55:40|125.11|122.71|125.56|123.16|125.56|123.16|125.11|122.71|0
1651737350000|2022-05-05 07:55:50|125.45|123.05|125.45|123.05|125.56|123.16|125.45|123.05|0
1651737360000|2022-05-05 07:56:00|125.79|123.39|125.96|123.56|125.96|123.56|125.79|123.39|0
1651737370000|2022-05-05 07:56:10|125.91|123.51|125.79|123.39|125.91|123.51|125.79|123.39|0
1651737380000|2022-05-05 07:56:20|125.74|123.34|126.19|123.79|126.19|123.79|125.74|123.34|0
1651737390000|2022-05-05 07:56:30|126.31|123.91|126.02|123.62|126.31|123.91|126.02|123.62|0
1651737400000|2022-05-05 07:56:40|126.13|123.73|126.25|123.85|126.25|123.85|126.08|123.68|0
1651737410000|2022-05-05 07:56:50|126.36|123.96|126.47|124.07|126.47|124.07|126.36|123.96|0
1651737420000|2022-05-05 07:57:00|126.42|124.02|126.25|123.85|126.42|124.02|126.25|123.85|0
1651737430000|2022-05-05 07:57:10|126.36|123.96|126.02|123.62|126.36|123.96|126.02|123.62|0
1651737440000|2022-05-05 07:57:20|125.85|123.45|125.68|123.28|125.9|123.5|125.68|123.28|0
1651737450000|2022-05-05 07:57:30|125.56|123.16|125.56|123.16|125.62|123.22|125.56|123.16|0
1651737460000|2022-05-05 07:57:40|125.45|123.05|125.22|122.82|125.56|123.16|125.22|122.82|0
1651737470000|2022-05-05 07:57:50|125.39|122.99|125.34|122.94|125.39|122.99|125.34|122.94|0
1651737480000|2022-05-05 07:58:00|125.11|122.71|124.88|122.48|125.11|122.71|124.88|122.48|0
1651737490000|2022-05-05 07:58:10|124.77|122.37|125.11|122.71|125.11|122.71|124.77|122.37|0
1651737500000|2022-05-05 07:58:20|125.05|122.65|125.22|122.82|125.22|122.82|125.05|122.65|0
1651737510000|2022-05-05 07:58:30|125.11|122.71|125.22|122.82|125.22|122.82|124.99|122.59|0
1651737520000|2022-05-05 07:58:40|125.11|122.71|125.11|122.71|125.11|122.71|125.11|122.71|0
1651737530000|2022-05-05 07:58:50|124.99|122.59|125.05|122.65|125.05|122.65|124.99|122.59|0
1651737540000|2022-05-05 07:59:00|124.99|122.59|125.33|122.93|125.33|122.93|124.99|122.59|0
1651737550000|2022-05-05 07:59:10|125.28|122.88|125.17|122.77|125.28|122.88|125.17|122.77|0
1651737560000|2022-05-05 07:59:20|125.11|122.71|124.99|122.59|125.11|122.71|124.88|122.48|0
1651737570000|2022-05-05 07:59:30|124.88|122.48|124.88|122.48|124.88|122.48|124.83|122.43|0
1651737580000|2022-05-05 07:59:40|125.11|122.71|124.88|122.48|125.22|122.82|124.88|122.48|0
1651737590000|2022-05-05 07:59:50|124.83|122.43|125.05|122.65|125.05|122.65|124.83|122.43|0
1651737600000|2022-05-05 08:00:00|124.88|122.48|124.83|122.43|124.88|122.48|124.83|122.43|0
1651737610000|2022-05-05 08:00:10|124.88|122.48|125.22|122.82|125.22|122.82|124.88|122.48|0
1651737620000|2022-05-05 08:00:20|125.11|122.71|125.45|123.05|125.45|123.05|125.11|122.71|0
1651737630000|2022-05-05 08:00:30|125.56|123.16|125.79|123.39|125.79|123.39|125.51|123.11|0
1651737640000|2022-05-05 08:00:40|125.9|123.5|125.79|123.39|125.9|123.5|125.79|123.39|0
1651737650000|2022-05-05 08:00:50|125.67|123.27|125.62|123.22|125.67|123.27|125.56|123.16|0
1651737660000|2022-05-05 08:01:00|125.56|123.16|125.56|123.16|125.56|123.16|125.45|123.05|0
1651737670000|2022-05-05 08:01:10|125.45|123.05|125.33|122.93|125.56|123.16|125.33|122.93|0
1651737680000|2022-05-05 08:01:20|125.1|122.7|124.99|122.59|125.33|122.93|124.99|122.59|0
1651737690000|2022-05-05 08:01:30|124.88|122.48|124.65|122.25|124.88|122.48|124.65|122.25|0
1651737700000|2022-05-05 08:01:40|124.43|122.03|124.2|121.8|124.43|122.03|124.2|121.8|0
1651737710000|2022-05-05 08:01:50|124.31|121.91|124.37|121.97|124.37|121.97|124.31|121.91|0
1651737720000|2022-05-05 08:02:00|124.31|121.91|124.54|122.14|124.54|122.14|124.31|121.91|0
1651737730000|2022-05-05 08:02:10|124.48|122.08|124.76|122.36|124.76|122.36|124.48|122.08|0
1651737740000|2022-05-05 08:02:20|124.65|122.25|124.54|122.14|124.65|122.25|124.54|122.14|0
1651737750000|2022-05-05 08:02:30|124.65|122.25|124.76|122.36|124.99|122.59|124.65|122.25|0
1651737760000|2022-05-05 08:02:40|124.88|122.48|125.1|122.7|125.1|122.7|124.88|122.48|0
1651737770000|2022-05-05 08:02:50|124.76|122.36|124.88|122.48|124.88|122.48|124.76|122.36|0
1651737780000|2022-05-05 08:03:00|124.76|122.36|124.88|122.48|124.88|122.48|124.76|122.36|0
1651737790000|2022-05-05 08:03:10|124.99|122.59|125.1|122.7|125.1|122.7|124.99|122.59|0
1651737800000|2022-05-05 08:03:20|125.22|122.82|125.78|123.38|125.78|123.38|125.22|122.82|0
1651737810000|2022-05-05 08:03:30|125.96|123.56|126.53|124.13|126.53|124.13|125.96|123.56|0
1651737820000|2022-05-05 08:03:40|126.47|124.07|126.47|124.07|126.58|124.18|126.47|124.07|0
1651737830000|2022-05-05 08:03:50|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1651737840000|2022-05-05 08:04:00|126.58|124.18|126.47|124.07|126.7|124.3|126.47|124.07|0
1651737850000|2022-05-05 08:04:10|126.58|124.18|126.53|124.13|126.58|124.18|126.53|124.13|0
1651737860000|2022-05-05 08:04:20|126.47|124.07|126.7|124.3|126.75|124.35|126.47|124.07|0
1651737870000|2022-05-05 08:04:30|126.81|124.41|126.47|124.07|126.81|124.41|126.35|123.95|0
1651737880000|2022-05-05 08:04:40|126.53|124.13|126.35|123.95|126.53|124.13|126.35|123.95|0
1651737890000|2022-05-05 08:04:50|126.24|123.84|126.24|123.84|126.35|123.95|126.12|123.72|0
1651737900000|2022-05-05 08:05:00|126.12|123.72|125.78|123.38|126.12|123.72|125.78|123.38|0
1651737910000|2022-05-05 08:05:10|125.9|123.5|126.01|123.61|126.01|123.61|125.9|123.5|0
1651737920000|2022-05-05 08:05:20|125.95|123.55|125.84|123.44|125.95|123.55|125.84|123.44|0
1651737930000|2022-05-05 08:05:30|125.78|123.38|125.55|123.15|125.78|123.38|125.55|123.15|0
1651737940000|2022-05-05 08:05:40|125.78|123.38|125.84|123.44|125.84|123.44|125.73|123.33|0
1651737950000|2022-05-05 08:05:50|126.01|123.61|126.12|123.72|126.18|123.78|126.01|123.61|0
1651737960000|2022-05-05 08:06:00|126.01|123.61|125.95|123.55|126.01|123.61|125.95|123.55|0
1651737970000|2022-05-05 08:06:10|125.89|123.49|126.24|123.84|126.24|123.84|125.89|123.49|0
1651737980000|2022-05-05 08:06:20|126.35|123.95|126.24|123.84|126.35|123.95|126.24|123.84|0
1651737990000|2022-05-05 08:06:30|126.07|123.67|126.07|123.67|126.07|123.67|125.89|123.49|0
1651738000000|2022-05-05 08:06:40|126.12|123.72|126.35|123.95|126.35|123.95|126.12|123.72|0
1651738010000|2022-05-05 08:06:50|126.24|123.84|126.24|123.84|126.24|123.84|126.24|123.84|0
1651738020000|2022-05-05 08:07:00|126.12|123.72|126.07|123.67|126.12|123.72|126.07|123.67|0
1651738030000|2022-05-05 08:07:10|126.35|123.95|126.24|123.84|126.46|124.06|126.24|123.84|0
1651738040000|2022-05-05 08:07:20|126.35|123.95|126.29|123.89|126.35|123.95|126.24|123.84|0
1651738050000|2022-05-05 08:07:30|126.41|124.01|126.35|123.95|126.41|124.01|126.35|123.95|0
1651738060000|2022-05-05 08:07:40|126.41|124.01|126.75|124.35|126.75|124.35|126.41|124.01|0
1651738070000|2022-05-05 08:07:50|126.81|124.41|126.87|124.47|126.87|124.47|126.75|124.35|0
1651738080000|2022-05-05 08:08:00|126.92|124.52|126.41|124.01|126.92|124.52|126.41|124.01|0
1651738090000|2022-05-05 08:08:10|126.58|124.18|126.46|124.06|126.58|124.18|126.46|124.06|0
1651738100000|2022-05-05 08:08:20|126.58|124.18|126.46|124.06|126.58|124.18|126.23|123.83|0
1651738110000|2022-05-05 08:08:30|126.35|123.95|126.23|123.83|126.35|123.95|126.23|123.83|0
1651738120000|2022-05-05 08:08:40|126.29|123.89|126.46|124.06|126.46|124.06|126.29|123.89|0
1651738130000|2022-05-05 08:08:50|126.58|124.18|127.03|124.63|127.03|124.63|126.58|124.18|0
1651738140000|2022-05-05 08:09:00|126.98|124.58|127.21|124.81|127.21|124.81|126.98|124.58|0
1651738150000|2022-05-05 08:09:10|127.15|124.75|127.15|124.75|127.15|124.75|127.15|124.75|0
1651738160000|2022-05-05 08:09:20|127.03|124.63|127.26|124.86|127.26|124.86|127.03|124.63|0
1651738170000|2022-05-05 08:09:30|127.15|124.75|127.32|124.92|127.38|124.98|127.15|124.75|0
1651738180000|2022-05-05 08:09:40|127.38|124.98|127.15|124.75|127.38|124.98|127.15|124.75|0
1651738190000|2022-05-05 08:09:50|127.21|124.81|127.21|124.81|127.21|124.81|127.21|124.81|0
1651738200000|2022-05-05 08:10:00|127.26|124.86|127.49|125.09|127.49|125.09|127.26|124.86|0
1651738210000|2022-05-05 08:10:10|127.72|125.32|128.01|125.61|128.01|125.61|127.72|125.32|0
1651738220000|2022-05-05 08:10:20|127.95|125.55|127.72|125.32|127.95|125.55|127.72|125.32|0
1651738230000|2022-05-05 08:10:30|127.61|125.21|127.49|125.09|127.61|125.21|127.49|125.09|0
1651738240000|2022-05-05 08:10:40|127.38|124.98|127.38|124.98|127.38|124.98|127.38|124.98|0
1651738250000|2022-05-05 08:10:50|127.32|124.92|127.26|124.86|127.32|124.92|127.26|124.86|0
1651738260000|2022-05-05 08:11:00|126.92|124.52|126.8|124.4|126.98|124.58|126.8|124.4|0
1651738270000|2022-05-05 08:11:10|126.86|124.46|126.8|124.4|126.92|124.52|126.8|124.4|0
1651738280000|2022-05-05 08:11:20|126.86|124.46|126.57|124.17|126.86|124.46|126.57|124.17|0
1651738290000|2022-05-05 08:11:30|126.63|124.23|126.57|124.17|126.69|124.29|126.57|124.17|0
1651738300000|2022-05-05 08:11:40|126.46|124.06|126.57|124.17|126.57|124.17|126.46|124.06|0
1651738310000|2022-05-05 08:11:50|126.46|124.06|126.4|124|126.46|124.06|126.34|123.94|0
1651738320000|2022-05-05 08:12:00|126.46|124.06|126.69|124.29|126.69|124.29|126.46|124.06|0
1651738330000|2022-05-05 08:12:10|126.8|124.4|126.92|124.52|126.92|124.52|126.8|124.4|0
1651738340000|2022-05-05 08:12:20|127.03|124.63|127.14|124.74|127.14|124.74|127.03|124.63|0
1651738350000|2022-05-05 08:12:30|127.03|124.63|126.69|124.29|127.03|124.63|126.69|124.29|0
1651738360000|2022-05-05 08:12:40|126.57|124.17|126.17|123.77|126.57|124.17|126.17|123.77|0
1651738370000|2022-05-05 08:12:50|126.23|123.83|126.12|123.72|126.23|123.83|126.06|123.66|0
1651738380000|2022-05-05 08:13:00|126.06|123.66|126|123.6|126.06|123.66|125.89|123.49|0
1651738390000|2022-05-05 08:13:10|126.11|123.71|126.11|123.71|126.4|124|126.11|123.71|0
1651738400000|2022-05-05 08:13:20|126.23|123.83|126.17|123.77|126.23|123.83|126.17|123.77|0
1651738410000|2022-05-05 08:13:30|126.11|123.71|126.11|123.71|126.11|123.71|126|123.6|0
1651738420000|2022-05-05 08:13:40|126.23|123.83|126.23|123.83|126.23|123.83|126|123.6|0
1651738430000|2022-05-05 08:13:50|126.4|124|126.46|124.06|126.46|124.06|126.4|124|0
1651738440000|2022-05-05 08:14:00|126.57|124.17|126.91|124.51|126.91|124.51|126.57|124.17|0
1651738450000|2022-05-05 08:14:10|126.8|124.4|126.86|124.46|126.86|124.46|126.8|124.4|0
1651738460000|2022-05-05 08:14:20|126.91|124.51|127.49|125.09|127.49|125.09|126.91|124.51|0
1651738470000|2022-05-05 08:14:30|127.89|125.49|127.83|125.43|127.95|125.55|127.83|125.43|0
1651738480000|2022-05-05 08:14:40|127.72|125.32|127.49|125.09|127.72|125.32|127.49|125.09|0
1651738490000|2022-05-05 08:14:50|127.6|125.2|127.72|125.32|127.83|125.43|127.6|125.2|0
1651738500000|2022-05-05 08:15:00|127.6|125.2|127.43|125.03|127.6|125.2|127.43|125.03|0
1651738510000|2022-05-05 08:15:10|127.14|124.74|126.97|124.57|127.14|124.74|126.97|124.57|0
1651738520000|2022-05-05 08:15:20|127.09|124.69|127.09|124.69|127.32|124.92|127.09|124.69|0
1651738530000|2022-05-05 08:15:30|126.91|124.51|126.68|124.28|126.91|124.51|126.68|124.28|0
1651738540000|2022-05-05 08:15:40|126.57|124.17|126.23|123.83|126.57|124.17|126.23|123.83|0
1651738550000|2022-05-05 08:15:50|126.57|124.17|126.4|124|126.57|124.17|126.4|124|0
1651738560000|2022-05-05 08:16:00|126.45|124.05|125.77|123.37|126.45|124.05|125.77|123.37|0
1651738570000|2022-05-05 08:16:10|126|123.6|125.83|123.43|126|123.6|125.83|123.43|0
1651738580000|2022-05-05 08:16:20|125.6|123.2|125.88|123.48|125.88|123.48|125.6|123.2|0
1651738590000|2022-05-05 08:16:30|126|123.6|126|123.6|126|123.6|125.83|123.43|0
1651738600000|2022-05-05 08:16:40|126.17|123.77|126.34|123.94|126.34|123.94|126.11|123.71|0
1651738610000|2022-05-05 08:16:50|126.11|123.71|126.45|124.05|126.45|124.05|126.11|123.71|0
1651738620000|2022-05-05 08:17:00|126.57|124.17|126.91|124.51|126.91|124.51|126.57|124.17|0
1651738630000|2022-05-05 08:17:10|127.14|124.74|127.37|124.97|127.37|124.97|127.14|124.74|0
1651738640000|2022-05-05 08:17:20|127.6|125.2|127.6|125.2|127.71|125.31|127.6|125.2|0
1651738650000|2022-05-05 08:17:30|127.71|125.31|127.48|125.08|127.71|125.31|127.37|124.97|0
1651738660000|2022-05-05 08:17:40|127.6|125.2|127.6|125.2|127.6|125.2|127.6|125.2|0
1651738670000|2022-05-05 08:17:50|127.48|125.08|127.48|125.08|127.48|125.08|127.48|125.08|0
1651738680000|2022-05-05 08:18:00|127.43|125.03|127.48|125.08|127.66|125.26|127.43|125.03|0
1651738690000|2022-05-05 08:18:10|127.25|124.85|127.14|124.74|127.25|124.85|127.14|124.74|0
1651738700000|2022-05-05 08:18:20|127.31|124.91|127.37|124.97|127.37|124.97|127.31|124.91|0
1651738710000|2022-05-05 08:18:30|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1651738720000|2022-05-05 08:18:40|127.31|124.91|127.2|124.8|127.31|124.91|127.14|124.74|0
1651738730000|2022-05-05 08:18:50|127.14|124.74|126.79|124.39|127.25|124.85|126.79|124.39|0
1651738740000|2022-05-05 08:19:00|126.68|124.28|126.85|124.45|126.85|124.45|126.68|124.28|0
1651738750000|2022-05-05 08:19:10|126.79|124.39|126.34|123.94|126.79|124.39|126.34|123.94|0
1651738760000|2022-05-05 08:19:20|126.45|124.05|126.79|124.39|126.79|124.39|126.45|124.05|0
1651738770000|2022-05-05 08:19:30|126.68|124.28|126.74|124.34|126.74|124.34|126.56|124.16|0
1651738780000|2022-05-05 08:19:40|126.68|124.28|126.91|124.51|126.91|124.51|126.68|124.28|0
1651738790000|2022-05-05 08:19:50|127.08|124.68|126.79|124.39|127.08|124.68|126.74|124.34|0
1651738800000|2022-05-05 08:20:00|126.85|124.45|126.85|124.45|126.85|124.45|126.79|124.39|0
1651738810000|2022-05-05 08:20:10|126.79|124.39|126.45|124.05|126.79|124.39|126.45|124.05|0
1651738820000|2022-05-05 08:20:20|126.34|123.94|126.39|123.99|126.45|124.05|126.34|123.94|0
1651738830000|2022-05-05 08:20:30|126.34|123.94|126.11|123.71|126.34|123.94|126.11|123.71|0
1651738840000|2022-05-05 08:20:40|125.99|123.59|125.99|123.59|125.99|123.59|125.99|123.59|0
1651738850000|2022-05-05 08:20:50|125.94|123.54|125.94|123.54|125.94|123.54|125.88|123.48|0
1651738860000|2022-05-05 08:21:00|125.99|123.59|126.11|123.71|126.11|123.71|125.88|123.48|0
1651738870000|2022-05-05 08:21:10|126.33|123.93|126.33|123.93|126.33|123.93|126.22|123.82|0
1651738880000|2022-05-05 08:21:20|126.22|123.82|126.11|123.71|126.22|123.82|126.11|123.71|0
1651738890000|2022-05-05 08:21:30|126.17|123.77|126.33|123.93|126.33|123.93|126.17|123.77|0
1651738900000|2022-05-05 08:21:40|126.39|123.99|126.28|123.88|126.39|123.99|126.28|123.88|0
1651738910000|2022-05-05 08:21:50|126.11|123.71|126.22|123.82|126.45|124.05|126.11|123.71|0
1651738920000|2022-05-05 08:22:00|126.33|123.93|126.33|123.93|126.33|123.93|126.28|123.88|0
1651738930000|2022-05-05 08:22:10|126.22|123.82|126.22|123.82|126.22|123.82|126.1|123.7|0
1651738940000|2022-05-05 08:22:20|126.33|123.93|126.22|123.82|126.33|123.93|126.22|123.82|0
1651738950000|2022-05-05 08:22:30|126.1|123.7|125.94|123.54|126.1|123.7|125.94|123.54|0
1651738960000|2022-05-05 08:22:40|125.88|123.48|126.1|123.7|126.1|123.7|125.88|123.48|0
1651738980000|2022-05-05 08:23:00|125.99|123.59|126.1|123.7|126.1|123.7|125.99|123.59|0
1651738990000|2022-05-05 08:23:10|126.28|123.88|126.28|123.88|126.28|123.88|126.22|123.82|0
1651739000000|2022-05-05 08:23:20|126.33|123.93|126.1|123.7|126.33|123.93|126.1|123.7|0
1651739010000|2022-05-05 08:23:30|125.65|123.25|125.88|123.48|125.88|123.48|125.65|123.25|0
1651739020000|2022-05-05 08:23:40|125.76|123.36|125.65|123.25|125.76|123.36|125.65|123.25|0
1651739030000|2022-05-05 08:23:50|125.53|123.13|125.59|123.19|125.59|123.19|125.53|123.13|0
1651739040000|2022-05-05 08:24:00|125.53|123.13|125.82|123.42|125.82|123.42|125.53|123.13|0
1651739050000|2022-05-05 08:24:10|125.88|123.48|126.22|123.82|126.22|123.82|125.88|123.48|0
1651739060000|2022-05-05 08:24:20|126.1|123.7|126.1|123.7|126.1|123.7|125.99|123.59|0
1651739070000|2022-05-05 08:24:30|125.99|123.59|126.1|123.7|126.1|123.7|125.99|123.59|0
1651739080000|2022-05-05 08:24:40|126.05|123.65|125.87|123.47|126.05|123.65|125.87|123.47|0
1651739090000|2022-05-05 08:24:50|125.76|123.36|125.65|123.25|125.76|123.36|125.65|123.25|0
1651739100000|2022-05-05 08:25:00|125.87|123.47|126.22|123.82|126.22|123.82|125.87|123.47|0
1651739110000|2022-05-05 08:25:10|126.33|123.93|126.56|124.16|126.67|124.27|126.33|123.93|0
1651739120000|2022-05-05 08:25:20|126.62|124.22|126.62|124.22|126.67|124.27|126.56|124.16|0
1651739130000|2022-05-05 08:25:30|126.56|124.16|126.62|124.22|126.62|124.22|126.56|124.16|0
1651739140000|2022-05-05 08:25:40|126.56|124.16|126.67|124.27|126.67|124.27|126.33|123.93|0
1651739150000|2022-05-05 08:25:50|126.62|124.22|126.79|124.39|126.79|124.39|126.62|124.22|0
1651739160000|2022-05-05 08:26:00|127.13|124.73|127.42|125.02|127.42|125.02|127.13|124.73|0
1651739170000|2022-05-05 08:26:10|127.36|124.96|127.47|125.07|127.47|125.07|127.24|124.84|0
1651739180000|2022-05-05 08:26:20|127.7|125.3|127.24|124.84|127.7|125.3|127.01|124.61|0
1651739190000|2022-05-05 08:26:30|127.3|124.9|127.13|124.73|127.3|124.9|127.13|124.73|0
1651739200000|2022-05-05 08:26:40|126.9|124.5|126.9|124.5|126.9|124.5|126.79|124.39|0
1651739210000|2022-05-05 08:26:50|126.79|124.39|126.56|124.16|126.79|124.39|126.56|124.16|0
1651739230000|2022-05-05 08:27:10|126.5|124.1|126.96|124.56|126.96|124.56|126.5|124.1|0
1651739240000|2022-05-05 08:27:20|126.9|124.5|126.78|124.38|126.9|124.5|126.78|124.38|0
1651739250000|2022-05-05 08:27:30|126.9|124.5|127.24|124.84|127.24|124.84|126.9|124.5|0
1651739260000|2022-05-05 08:27:40|127.47|125.07|127.65|125.25|127.65|125.25|127.36|124.96|0
1651739270000|2022-05-05 08:27:50|127.76|125.36|127.42|125.02|127.76|125.36|127.36|124.96|0
1651739280000|2022-05-05 08:28:00|127.47|125.07|127.24|124.84|127.47|125.07|127.24|124.84|0
1651739290000|2022-05-05 08:28:10|127.42|125.02|127.24|124.84|127.42|125.02|127.24|124.84|0
1651739300000|2022-05-05 08:28:20|127.36|124.96|127.47|125.07|127.47|125.07|127.36|124.96|0
1651739310000|2022-05-05 08:28:30|127.59|125.19|127.65|125.25|127.82|125.42|127.59|125.19|0
1651739320000|2022-05-05 08:28:40|127.59|125.19|127.76|125.36|127.76|125.36|127.59|125.19|0
1651739330000|2022-05-05 08:28:50|127.7|125.3|127.93|125.53|127.93|125.53|127.65|125.25|0
1651739340000|2022-05-05 08:29:00|128.05|125.65|128.16|125.76|128.28|125.88|128.05|125.65|0
1651739360000|2022-05-05 08:29:20|128.22|125.82|128.16|125.76|128.22|125.82|128.11|125.71|0
1651739370000|2022-05-05 08:29:30|128.05|125.65|128.05|125.65|128.16|125.76|128.05|125.65|0
1651739380000|2022-05-05 08:29:40|128.16|125.76|128.16|125.76|128.16|125.76|128.05|125.65|0
1651739390000|2022-05-05 08:29:50|128.04|125.64|128.04|125.64|128.16|125.76|128.04|125.64|0
1651739400000|2022-05-05 08:30:00|127.99|125.59|128.04|125.64|128.16|125.76|127.99|125.59|0
1651739410000|2022-05-05 08:30:10|128.1|125.7|128.51|126.11|128.51|126.11|128.1|125.7|0
1651739420000|2022-05-05 08:30:20|128.57|126.17|128.62|126.22|128.62|126.22|128.57|126.17|0
1651739430000|2022-05-05 08:30:30|128.51|126.11|128.8|126.4|128.97|126.57|128.51|126.11|0
1651739440000|2022-05-05 08:30:40|128.68|126.28|128.74|126.34|128.74|126.34|128.51|126.11|0
1651739450000|2022-05-05 08:30:50|128.85|126.45|128.8|126.4|128.85|126.45|128.74|126.34|0
1651739460000|2022-05-05 08:31:00|128.74|126.34|128.16|125.76|128.74|126.34|128.16|125.76|0
1651739470000|2022-05-05 08:31:10|128.1|125.7|128.04|125.64|128.16|125.76|128.04|125.64|0
1651739480000|2022-05-05 08:31:20|128.16|125.76|128.16|125.76|128.16|125.76|128.1|125.7|0
1651739490000|2022-05-05 08:31:30|128.22|125.82|128.1|125.7|128.22|125.82|128.1|125.7|0
1651739500000|2022-05-05 08:31:40|128.16|125.76|128.16|125.76|128.16|125.76|127.93|125.53|0
1651739510000|2022-05-05 08:31:50|128.39|125.99|128.62|126.22|128.62|126.22|128.39|125.99|0
1651739520000|2022-05-05 08:32:00|128.68|126.28|128.39|125.99|128.68|126.28|128.39|125.99|0
1651739530000|2022-05-05 08:32:10|128.27|125.87|128.5|126.1|128.5|126.1|128.27|125.87|0
1651739540000|2022-05-05 08:32:20|128.45|126.05|128.5|126.1|128.5|126.1|128.39|125.99|0
1651739550000|2022-05-05 08:32:30|128.39|125.99|128.5|126.1|128.5|126.1|128.39|125.99|0
1651739560000|2022-05-05 08:32:40|128.45|126.05|128.16|125.76|128.45|126.05|128.16|125.76|0
1651739570000|2022-05-05 08:32:50|128.27|125.87|128.39|125.99|128.39|125.99|128.16|125.76|0
1651739580000|2022-05-05 08:33:00|128.33|125.93|128.5|126.1|128.5|126.1|128.27|125.87|0
1651739590000|2022-05-05 08:33:10|128.62|126.22|128.5|126.1|128.62|126.22|128.5|126.1|0
1651739600000|2022-05-05 08:33:20|128.73|126.33|128.79|126.39|128.79|126.39|128.73|126.33|0
1651739610000|2022-05-05 08:33:30|128.85|126.45|128.56|126.16|128.85|126.45|128.56|126.16|0
1651739620000|2022-05-05 08:33:40|128.5|126.1|128.56|126.16|128.62|126.22|128.5|126.1|0
1651739630000|2022-05-05 08:33:50|128.5|126.1|128.39|125.99|128.5|126.1|128.39|125.99|0
1651739640000|2022-05-05 08:34:00|128.62|126.22|128.5|126.1|128.62|126.22|128.5|126.1|0
1651739650000|2022-05-05 08:34:10|128.85|126.45|129.2|126.8|129.2|126.8|128.85|126.45|0
1651739660000|2022-05-05 08:34:20|129.08|126.68|129.31|126.91|129.31|126.91|129.08|126.68|0
1651739670000|2022-05-05 08:34:30|129.43|127.03|129.2|126.8|129.43|127.03|129.08|126.68|0
1651739680000|2022-05-05 08:34:40|129.43|127.03|129.54|127.14|129.54|127.14|129.31|126.91|0
1651739690000|2022-05-05 08:34:50|129.43|127.03|129.49|127.09|129.54|127.14|129.43|127.03|0
1651739700000|2022-05-05 08:35:00|129.54|127.14|129.54|127.14|129.54|127.14|129.43|127.03|0
1651739710000|2022-05-05 08:35:10|129.43|127.03|129.49|127.09|129.66|127.26|129.43|127.03|0
1651739720000|2022-05-05 08:35:20|129.54|127.14|129.54|127.14|129.54|127.14|129.43|127.03|0
1651739730000|2022-05-05 08:35:30|129.49|127.09|129.43|127.03|129.49|127.09|129.43|127.03|0
1651739740000|2022-05-05 08:35:40|129.31|126.91|129.37|126.97|129.37|126.97|129.25|126.85|0
1651739750000|2022-05-05 08:35:50|129.43|127.03|129.43|127.03|129.43|127.03|129.37|126.97|0
1651739760000|2022-05-05 08:36:00|129.37|126.97|129.19|126.79|129.37|126.97|129.19|126.79|0
1651739770000|2022-05-05 08:36:10|129.25|126.85|129.08|126.68|129.25|126.85|129.08|126.68|0
1651739780000|2022-05-05 08:36:20|129.25|126.85|129.19|126.79|129.31|126.91|129.19|126.79|0
1651739790000|2022-05-05 08:36:30|129.14|126.74|129.19|126.79|129.19|126.79|129.14|126.74|0
1651739800000|2022-05-05 08:36:40|128.96|126.56|129.08|126.68|129.08|126.68|128.96|126.56|0
1651739810000|2022-05-05 08:36:50|129.31|126.91|129.31|126.91|129.31|126.91|129.31|126.91|0
1651739820000|2022-05-05 08:37:00|129.42|127.02|129.49|127.09|129.49|127.09|129.31|126.91|0
1651739830000|2022-05-05 08:37:10|129.42|127.02|129.48|127.08|129.48|127.08|129.37|126.97|0
1651739840000|2022-05-05 08:37:20|129.42|127.02|129.66|127.26|129.66|127.26|129.42|127.02|0
1651739850000|2022-05-05 08:37:30|129.6|127.2|129.66|127.26|129.66|127.26|129.6|127.2|0
1651739870000|2022-05-05 08:37:50|129.54|127.14|129.54|127.14|129.54|127.14|129.54|127.14|0
1651739880000|2022-05-05 08:38:00|129.66|127.26|129.6|127.2|129.66|127.26|129.6|127.2|0
1651739890000|2022-05-05 08:38:10|129.54|127.14|129.42|127.02|129.54|127.14|129.42|127.02|0
1651739900000|2022-05-05 08:38:20|129.54|127.14|129.42|127.02|129.54|127.14|129.42|127.02|0
1651739910000|2022-05-05 08:38:30|129.31|126.91|129.48|127.08|129.54|127.14|129.31|126.91|0
1651739920000|2022-05-05 08:38:40|129.54|127.14|129.37|126.97|129.54|127.14|129.37|126.97|0
1651739930000|2022-05-05 08:38:50|129.31|126.91|129.19|126.79|129.31|126.91|129.19|126.79|0
1651739940000|2022-05-05 08:39:00|129.31|126.91|129.31|126.91|129.31|126.91|129.31|126.91|0
1651739950000|2022-05-05 08:39:10|129.42|127.02|129.54|127.14|129.54|127.14|129.42|127.02|0
1651739960000|2022-05-05 08:39:20|129.65|127.25|129.65|127.25|129.65|127.25|129.65|127.25|0
1651739990000|2022-05-05 08:39:50|129.54|127.14|129.54|127.14|129.54|127.14|129.54|127.14|0
1651740000000|2022-05-05 08:40:00|129.65|127.25|129.65|127.25|129.65|127.25|129.65|127.25|0
1651740010000|2022-05-05 08:40:10|129.6|127.2|129.6|127.2|129.6|127.2|129.6|127.2|0
1651740020000|2022-05-05 08:40:20|129.65|127.25|129.54|127.14|129.65|127.25|129.54|127.14|0
1651740030000|2022-05-05 08:40:30|130|127.6|130.12|127.72|130.24|127.84|130|127.6|0
1651740040000|2022-05-05 08:40:40|130.24|127.84|130.24|127.84|130.24|127.84|130.18|127.78|0
1651740050000|2022-05-05 08:40:50|130.35|127.95|130.7|128.3|130.7|128.3|130.35|127.95|0
1651740060000|2022-05-05 08:41:00|130.47|128.07|130.58|128.18|130.58|128.18|130.47|128.07|0
1651740070000|2022-05-05 08:41:10|130.82|128.42|130.7|128.3|131.05|128.65|130.7|128.3|0
1651740080000|2022-05-05 08:41:20|130.94|128.54|130.94|128.54|130.94|128.54|130.94|128.54|0
1651740090000|2022-05-05 08:41:30|131.05|128.65|131.17|128.77|131.17|128.77|131.05|128.65|0
1651740100000|2022-05-05 08:41:40|131.05|128.65|130.88|128.48|131.05|128.65|130.88|128.48|0
1651740110000|2022-05-05 08:41:50|130.93|128.53|131.05|128.65|131.05|128.65|130.93|128.53|0
1651740120000|2022-05-05 08:42:00|130.93|128.53|131.23|128.83|131.23|128.83|130.93|128.53|0
1651740130000|2022-05-05 08:42:10|131.29|128.89|131.05|128.65|131.29|128.89|131.05|128.65|0
1651740140000|2022-05-05 08:42:20|131.17|128.77|131.17|128.77|131.17|128.77|131.17|128.77|0
1651740150000|2022-05-05 08:42:30|131.29|128.89|131.46|129.06|131.46|129.06|131.29|128.89|0
1651740160000|2022-05-05 08:42:40|131.64|129.24|131.75|129.35|131.75|129.35|131.64|129.24|0
1651740170000|2022-05-05 08:42:50|131.64|129.24|131.82|129.42|131.87|129.47|131.64|129.24|0
1651740180000|2022-05-05 08:43:00|131.64|129.24|131.99|129.59|131.99|129.59|131.64|129.24|0
1651740190000|2022-05-05 08:43:10|132.22|129.82|132.22|129.82|132.22|129.82|132.22|129.82|0
1651740200000|2022-05-05 08:43:20|132.29|129.89|132.05|129.65|132.29|129.89|132.05|129.65|0
1651740210000|2022-05-05 08:43:30|132.11|129.71|132.22|129.82|132.22|129.82|132.11|129.71|0
1651740220000|2022-05-05 08:43:40|132.34|129.94|132.22|129.82|132.34|129.94|132.22|129.82|0
1651740230000|2022-05-05 08:43:50|132.29|129.89|132.29|129.89|132.29|129.89|132.29|129.89|0
1651740240000|2022-05-05 08:44:00|132.22|129.82|132.34|129.94|132.34|129.94|132.22|129.82|0
1651740250000|2022-05-05 08:44:10|132.22|129.82|132.29|129.89|132.29|129.89|132.22|129.82|0
1651740260000|2022-05-05 08:44:20|132.22|129.82|132.22|129.82|132.22|129.82|132.22|129.82|0
1651740270000|2022-05-05 08:44:30|131.99|129.59|131.75|129.35|131.99|129.59|131.75|129.35|0
1651740280000|2022-05-05 08:44:40|131.87|129.47|131.99|129.59|131.99|129.59|131.87|129.47|0
1651740290000|2022-05-05 08:44:50|131.87|129.47|131.75|129.35|131.87|129.47|131.75|129.35|0
1651740300000|2022-05-05 08:45:00|131.7|129.3|132.05|129.65|132.05|129.65|131.7|129.3|0
1651740310000|2022-05-05 08:45:10|132.22|129.82|132.22|129.82|132.34|129.94|132.22|129.82|0
1651740320000|2022-05-05 08:45:20|132.1|129.7|131.99|129.59|132.22|129.82|131.99|129.59|0
1651740330000|2022-05-05 08:45:30|131.87|129.47|131.87|129.47|131.99|129.59|131.87|129.47|0
1651740340000|2022-05-05 08:45:40|131.75|129.35|131.75|129.35|131.75|129.35|131.63|129.23|0
1651740350000|2022-05-05 08:45:50|131.81|129.41|131.63|129.23|131.81|129.41|131.63|129.23|0
1651740360000|2022-05-05 08:46:00|131.4|129|131.4|129|131.52|129.12|131.4|129|0
1651740370000|2022-05-05 08:46:10|131.46|129.06|131.69|129.29|131.69|129.29|131.46|129.06|0
1651740380000|2022-05-05 08:46:20|131.63|129.23|131.52|129.12|131.69|129.29|131.52|129.12|0
1651740400000|2022-05-05 08:46:40|131.58|129.18|131.63|129.23|131.63|129.23|131.58|129.18|0
1651740410000|2022-05-05 08:46:50|131.75|129.35|131.63|129.23|131.75|129.35|131.63|129.23|0
1651740420000|2022-05-05 08:47:00|131.52|129.12|131.63|129.23|131.63|129.23|131.52|129.12|0
1651740430000|2022-05-05 08:47:10|131.87|129.47|131.87|129.47|131.87|129.47|131.81|129.41|0
1651740440000|2022-05-05 08:47:20|131.75|129.35|131.51|129.11|131.75|129.35|131.51|129.11|0
1651740450000|2022-05-05 08:47:30|131.4|129|131.4|129|131.4|129|131.4|129|0
1651740460000|2022-05-05 08:47:40|131.51|129.11|131.46|129.06|131.58|129.18|131.46|129.06|0
1651740470000|2022-05-05 08:47:50|131.4|129|131.75|129.35|131.75|129.35|131.4|129|0
1651740480000|2022-05-05 08:48:00|131.87|129.47|132.05|129.65|132.05|129.65|131.81|129.41|0
1651740490000|2022-05-05 08:48:10|132.22|129.82|132.34|129.94|132.46|130.06|132.22|129.82|0
1651740500000|2022-05-05 08:48:20|132.16|129.76|132.28|129.88|132.28|129.88|132.16|129.76|0
1651740510000|2022-05-05 08:48:30|132.34|129.94|132.34|129.94|132.45|130.05|132.34|129.94|0
1651740520000|2022-05-05 08:48:40|132.28|129.88|132.28|129.88|132.28|129.88|132.28|129.88|0
1651740530000|2022-05-05 08:48:50|132.34|129.94|132.34|129.94|132.4|130|132.34|129.94|0
1651740540000|2022-05-05 08:49:00|132.22|129.82|132.1|129.7|132.22|129.82|132.1|129.7|0
1651740550000|2022-05-05 08:49:10|131.98|129.58|131.4|129|131.98|129.58|131.4|129|0
1651740560000|2022-05-05 08:49:20|131.28|128.88|131.04|128.64|131.28|128.88|131.04|128.64|0
1651740570000|2022-05-05 08:49:30|130.81|128.41|130.81|128.41|130.81|128.41|130.81|128.41|0
1651740580000|2022-05-05 08:49:40|130.93|128.53|130.93|128.53|130.93|128.53|130.81|128.41|0
1651740590000|2022-05-05 08:49:50|131.04|128.64|131.04|128.64|131.04|128.64|131.04|128.64|0
1651740600000|2022-05-05 08:50:00|130.93|128.53|130.69|128.29|130.93|128.53|130.69|128.29|0
1651740610000|2022-05-05 08:50:10|130.81|128.41|131.63|129.23|131.74|129.34|130.81|128.41|0
1651740620000|2022-05-05 08:50:20|131.69|129.29|131.74|129.34|131.74|129.34|131.63|129.23|0
1651740630000|2022-05-05 08:50:30|131.63|129.23|131.57|129.17|131.63|129.23|131.57|129.17|0
1651740640000|2022-05-05 08:50:40|131.51|129.11|131.39|128.99|131.51|129.11|131.27|128.87|0
1651740650000|2022-05-05 08:50:50|131.45|129.05|131.45|129.05|131.45|129.05|131.45|129.05|0
1651740660000|2022-05-05 08:51:00|131.51|129.11|131.51|129.11|131.51|129.11|131.39|128.99|0
1651740670000|2022-05-05 08:51:10|131.45|129.05|131.39|128.99|131.45|129.05|131.39|128.99|0
1651740680000|2022-05-05 08:51:20|131.27|128.87|130.92|128.52|131.27|128.87|130.92|128.52|0
1651740690000|2022-05-05 08:51:30|130.81|128.41|130.81|128.41|130.81|128.41|130.81|128.41|0
1651740700000|2022-05-05 08:51:40|130.92|128.52|130.81|128.41|130.92|128.52|130.81|128.41|0
1651740710000|2022-05-05 08:51:50|130.69|128.29|130.81|128.41|130.81|128.41|130.69|128.29|0
1651740720000|2022-05-05 08:52:00|130.75|128.35|131.04|128.64|131.04|128.64|130.75|128.35|0
1651740730000|2022-05-05 08:52:10|130.98|128.58|130.92|128.52|130.98|128.58|130.92|128.52|0
1651740740000|2022-05-05 08:52:20|130.81|128.41|131.16|128.76|131.16|128.76|130.81|128.41|0
1651740750000|2022-05-05 08:52:30|131.04|128.64|130.92|128.52|131.04|128.64|130.92|128.52|0
1651740760000|2022-05-05 08:52:40|130.81|128.41|130.87|128.47|130.87|128.47|130.81|128.41|0
1651740770000|2022-05-05 08:52:50|130.92|128.52|130.98|128.58|130.98|128.58|130.92|128.52|0
1651740780000|2022-05-05 08:53:00|131.16|128.76|131.27|128.87|131.33|128.93|131.04|128.64|0
1651740790000|2022-05-05 08:53:10|131.39|128.99|131.15|128.75|131.39|128.99|131.15|128.75|0
1651740800000|2022-05-05 08:53:20|131.04|128.64|131.15|128.75|131.15|128.75|131.04|128.64|0
1651740810000|2022-05-05 08:53:30|131.22|128.82|131.27|128.87|131.27|128.87|131.22|128.82|0
1651740830000|2022-05-05 08:53:50|131.5|129.1|131.5|129.1|131.5|129.1|131.5|129.1|0
1651740840000|2022-05-05 08:54:00|131.39|128.99|131.39|128.99|131.45|129.05|131.39|128.99|0
1651740850000|2022-05-05 08:54:10|131.27|128.87|131.15|128.75|131.27|128.87|131.15|128.75|0
1651740860000|2022-05-05 08:54:20|131.27|128.87|131.27|128.87|131.27|128.87|131.27|128.87|0
1651740870000|2022-05-05 08:54:30|131.15|128.75|131.15|128.75|131.21|128.81|131.15|128.75|0
1651740880000|2022-05-05 08:54:40|131.27|128.87|131.21|128.81|131.27|128.87|131.21|128.81|0
1651740890000|2022-05-05 08:54:50|131.15|128.75|131.56|129.16|131.56|129.16|131.15|128.75|0
1651740900000|2022-05-05 08:55:00|131.5|129.1|131.85|129.45|131.85|129.45|131.5|129.1|0
1651740910000|2022-05-05 08:55:10|131.97|129.57|131.97|129.57|131.97|129.57|131.97|129.57|0
1651740920000|2022-05-05 08:55:20|131.74|129.34|131.74|129.34|131.74|129.34|131.74|129.34|0
1651740930000|2022-05-05 08:55:30|131.97|129.57|131.97|129.57|131.97|129.57|131.85|129.45|0
1651740940000|2022-05-05 08:55:40|131.85|129.45|131.85|129.45|131.85|129.45|131.85|129.45|0
1651740950000|2022-05-05 08:55:50|131.97|129.57|131.85|129.45|131.97|129.57|131.85|129.45|0
1651740960000|2022-05-05 08:56:00|131.97|129.57|131.85|129.45|131.97|129.57|131.85|129.45|0
1651740970000|2022-05-05 08:56:10|131.97|129.57|132.03|129.63|132.09|129.69|131.97|129.57|0
1651740980000|2022-05-05 08:56:20|132.09|129.69|132.09|129.69|132.09|129.69|131.97|129.57|0
1651740990000|2022-05-05 08:56:30|132.32|129.92|132.32|129.92|132.32|129.92|132.32|129.92|0
1651741000000|2022-05-05 08:56:40|132.5|130.1|132.56|130.16|132.56|130.16|132.44|130.04|0
1651741010000|2022-05-05 08:56:50|132.68|130.28|132.79|130.39|132.79|130.39|132.68|130.28|0
1651741020000|2022-05-05 08:57:00|132.68|130.28|132.32|129.92|132.79|130.39|132.32|129.92|0
1651741030000|2022-05-05 08:57:10|132.09|129.69|131.97|129.57|132.09|129.69|131.97|129.57|0
1651741040000|2022-05-05 08:57:20|132.03|129.63|132.09|129.69|132.09|129.69|132.03|129.63|0
1651741050000|2022-05-05 08:57:30|132.15|129.75|132.09|129.69|132.2|129.8|132.09|129.69|0
1651741060000|2022-05-05 08:57:40|132.15|129.75|132.2|129.8|132.2|129.8|132.15|129.75|0
1651741070000|2022-05-05 08:57:50|132.32|129.92|132.26|129.86|132.32|129.92|132.2|129.8|0
1651741080000|2022-05-05 08:58:00|132.09|129.69|131.8|129.4|132.09|129.69|131.8|129.4|0
1651741090000|2022-05-05 08:58:10|131.73|129.33|131.73|129.33|131.8|129.4|131.73|129.33|0
1651741100000|2022-05-05 08:58:20|131.8|129.4|131.56|129.16|131.8|129.4|131.5|129.1|0
1651741110000|2022-05-05 08:58:30|131.5|129.1|131.68|129.28|131.68|129.28|131.5|129.1|0
1651741120000|2022-05-05 08:58:40|131.73|129.33|131.85|129.45|131.97|129.57|131.73|129.33|0
1651741130000|2022-05-05 08:58:50|131.97|129.57|131.85|129.45|131.97|129.57|131.85|129.45|0
1651741140000|2022-05-05 08:59:00|132.03|129.63|131.38|128.98|132.03|129.63|131.38|128.98|0
1651741150000|2022-05-05 08:59:10|131.44|129.04|131.5|129.1|131.5|129.1|131.44|129.04|0
1651741160000|2022-05-05 08:59:20|131.38|128.98|131.26|128.86|131.38|128.98|131.26|128.86|0
1651741170000|2022-05-05 08:59:30|131.15|128.75|131.15|128.75|131.26|128.86|131.15|128.75|0
1651741180000|2022-05-05 08:59:40|131.03|128.63|131.15|128.75|131.21|128.81|131.03|128.63|0
1651741190000|2022-05-05 08:59:50|131.03|128.63|130.91|128.51|131.09|128.69|130.91|128.51|0
1651741200000|2022-05-05 09:00:00|131.03|128.63|131.32|128.92|131.32|128.92|131.03|128.63|0
1651741210000|2022-05-05 09:00:10|131.26|128.86|131.15|128.75|131.26|128.86|131.15|128.75|0
1651741220000|2022-05-05 09:00:20|130.91|128.51|130.97|128.57|130.97|128.57|130.91|128.51|0
1651741230000|2022-05-05 09:00:30|131.03|128.63|130.91|128.51|131.03|128.63|130.91|128.51|0
1651741240000|2022-05-05 09:00:40|130.86|128.46|131.26|128.86|131.26|128.86|130.86|128.46|0
1651741250000|2022-05-05 09:00:50|131.15|128.75|131.03|128.63|131.15|128.75|131.03|128.63|0
1651741260000|2022-05-05 09:01:00|130.91|128.51|130.91|128.51|130.91|128.51|130.8|128.4|0
1651741270000|2022-05-05 09:01:10|130.8|128.4|130.8|128.4|130.8|128.4|130.8|128.4|0
1651741280000|2022-05-05 09:01:20|130.56|128.16|130.8|128.4|130.8|128.4|130.56|128.16|0
1651741290000|2022-05-05 09:01:30|130.68|128.28|130.56|128.16|130.68|128.28|130.45|128.05|0
1651741300000|2022-05-05 09:01:40|130.51|128.11|130.56|128.16|130.56|128.16|130.51|128.11|0
1651741310000|2022-05-05 09:01:50|130.68|128.28|130.68|128.28|130.74|128.34|130.68|128.28|0
1651741330000|2022-05-05 09:02:10|130.74|128.34|130.68|128.28|130.79|128.39|130.68|128.28|0
1651741340000|2022-05-05 09:02:20|130.79|128.39|130.68|128.28|130.79|128.39|130.68|128.28|0
1651741350000|2022-05-05 09:02:30|130.56|128.16|130.68|128.28|130.68|128.28|130.56|128.16|0
1651741360000|2022-05-05 09:02:40|130.56|128.16|130.62|128.22|130.68|128.28|130.56|128.16|0
1651741370000|2022-05-05 09:02:50|130.79|128.39|130.68|128.28|130.79|128.39|130.68|128.28|0
1651741380000|2022-05-05 09:03:00|130.62|128.22|130.62|128.22|130.62|128.22|130.56|128.16|0
1651741390000|2022-05-05 09:03:10|130.56|128.16|130.68|128.28|130.68|128.28|130.56|128.16|0
1651741400000|2022-05-05 09:03:20|130.79|128.39|130.68|128.28|130.79|128.39|130.56|128.16|0
1651741410000|2022-05-05 09:03:30|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1651741420000|2022-05-05 09:03:40|130.68|128.28|130.91|128.51|130.91|128.51|130.68|128.28|0
1651741430000|2022-05-05 09:03:50|130.68|128.28|130.68|128.28|130.68|128.28|130.68|128.28|0
1651741440000|2022-05-05 09:04:00|130.56|128.16|130.79|128.39|130.79|128.39|130.56|128.16|0
1651741450000|2022-05-05 09:04:10|130.74|128.34|131.14|128.74|131.14|128.74|130.74|128.34|0
1651741460000|2022-05-05 09:04:20|131.2|128.8|131.26|128.86|131.26|128.86|131.2|128.8|0
1651741470000|2022-05-05 09:04:30|131.09|128.69|131.03|128.63|131.09|128.69|131.03|128.63|0
1651741480000|2022-05-05 09:04:40|130.97|128.57|130.97|128.57|130.97|128.57|130.97|128.57|0
1651741490000|2022-05-05 09:04:50|130.91|128.51|130.68|128.28|130.91|128.51|130.56|128.16|0
1651741500000|2022-05-05 09:05:00|130.62|128.22|130.79|128.39|130.79|128.39|130.62|128.22|0
1651741510000|2022-05-05 09:05:10|130.91|128.51|130.79|128.39|130.91|128.51|130.79|128.39|0
1651741520000|2022-05-05 09:05:20|130.91|128.51|131.14|128.74|131.14|128.74|130.91|128.51|0
1651741530000|2022-05-05 09:05:30|131.02|128.62|131.26|128.86|131.26|128.86|131.02|128.62|0
1651741540000|2022-05-05 09:05:40|131.2|128.8|131.14|128.74|131.2|128.8|131.14|128.74|0
1651741550000|2022-05-05 09:05:50|131.2|128.8|131.2|128.8|131.26|128.86|131.2|128.8|0
1651741560000|2022-05-05 09:06:00|131.14|128.74|131.14|128.74|131.14|128.74|131.14|128.74|0
1651741570000|2022-05-05 09:06:10|130.91|128.51|131.02|128.62|131.02|128.62|130.91|128.51|0
1651741580000|2022-05-05 09:06:20|131.08|128.68|130.79|128.39|131.08|128.68|130.79|128.39|0
1651741590000|2022-05-05 09:06:30|130.67|128.27|130.56|128.16|130.67|128.27|130.56|128.16|0
1651741600000|2022-05-05 09:06:40|130.67|128.27|130.79|128.39|130.79|128.39|130.67|128.27|0
1651741610000|2022-05-05 09:06:50|130.91|128.51|130.91|128.51|130.91|128.51|130.91|128.51|0
1651741620000|2022-05-05 09:07:00|130.79|128.39|131.02|128.62|131.02|128.62|130.79|128.39|0
1651741630000|2022-05-05 09:07:10|131.14|128.74|131.26|128.86|131.26|128.86|131.14|128.74|0
1651741640000|2022-05-05 09:07:20|131.02|128.62|130.91|128.51|131.02|128.62|130.91|128.51|0
1651741650000|2022-05-05 09:07:30|130.67|128.27|130.67|128.27|130.67|128.27|130.67|128.27|0
1651741660000|2022-05-05 09:07:40|130.56|128.16|130.56|128.16|130.67|128.27|130.56|128.16|0
1651741670000|2022-05-05 09:07:50|130.62|128.22|130.79|128.39|130.79|128.39|130.62|128.22|0
1651741680000|2022-05-05 09:08:00|130.91|128.51|130.79|128.39|130.91|128.51|130.79|128.39|0
1651741700000|2022-05-05 09:08:20|130.9|128.5|130.9|128.5|131.02|128.62|130.9|128.5|0
1651741710000|2022-05-05 09:08:30|131.02|128.62|130.9|128.5|131.02|128.62|130.9|128.5|0
1651741720000|2022-05-05 09:08:40|130.79|128.39|130.79|128.39|130.79|128.39|130.67|128.27|0
1651741730000|2022-05-05 09:08:50|130.67|128.27|130.96|128.56|130.96|128.56|130.67|128.27|0
1651741740000|2022-05-05 09:09:00|131.02|128.62|130.67|128.27|131.02|128.62|130.67|128.27|0
1651741750000|2022-05-05 09:09:10|130.55|128.15|130.67|128.27|130.67|128.27|130.55|128.15|0
1651741760000|2022-05-05 09:09:20|130.79|128.39|130.79|128.39|130.85|128.45|130.79|128.39|0
1651741780000|2022-05-05 09:09:40|130.61|128.21|130.5|128.1|130.61|128.21|130.5|128.1|0
1651741790000|2022-05-05 09:09:50|130.44|128.04|130.55|128.15|130.55|128.15|130.44|128.04|0
1651741800000|2022-05-05 09:10:00|130.61|128.21|130.55|128.15|130.61|128.21|130.55|128.15|0
1651741810000|2022-05-05 09:10:10|130.5|128.1|130.44|128.04|130.5|128.1|130.44|128.04|0
1651741820000|2022-05-05 09:10:20|129.97|127.57|129.97|127.57|129.97|127.57|129.86|127.46|0
1651741830000|2022-05-05 09:10:30|130.09|127.69|129.97|127.57|130.09|127.69|129.97|127.57|0
1651741840000|2022-05-05 09:10:40|129.92|127.52|129.92|127.52|129.92|127.52|129.92|127.52|0
1651741850000|2022-05-05 09:10:50|129.85|127.45|129.74|127.34|129.85|127.45|129.62|127.22|0
1651741860000|2022-05-05 09:11:00|129.62|127.22|129.51|127.11|129.62|127.22|129.51|127.11|0
1651741870000|2022-05-05 09:11:10|129.28|126.88|129.51|127.11|129.51|127.11|129.28|126.88|0
1651741880000|2022-05-05 09:11:20|129.45|127.05|129.28|126.88|129.45|127.05|129.28|126.88|0
1651741890000|2022-05-05 09:11:30|129.16|126.76|129.34|126.94|129.34|126.94|129.16|126.76|0
1651741900000|2022-05-05 09:11:40|129.39|126.99|129.27|126.87|129.39|126.99|129.27|126.87|0
1651741910000|2022-05-05 09:11:50|129.16|126.76|129.27|126.87|129.27|126.87|129.16|126.76|0
1651741920000|2022-05-05 09:12:00|129.16|126.76|129.27|126.87|129.27|126.87|129.16|126.76|0
1651741930000|2022-05-05 09:12:10|129.16|126.76|129.45|127.05|129.45|127.05|129.16|126.76|0
1651741940000|2022-05-05 09:12:20|129.51|127.11|129.39|126.99|129.57|127.17|129.39|126.99|0
1651741950000|2022-05-05 09:12:30|129.33|126.93|129.27|126.87|129.39|126.99|129.27|126.87|0
1651741960000|2022-05-05 09:12:40|129.16|126.76|129.22|126.82|129.22|126.82|129.16|126.76|0
1651741970000|2022-05-05 09:12:50|129.16|126.76|129.1|126.7|129.27|126.87|129.1|126.7|0
1651741980000|2022-05-05 09:13:00|129.16|126.76|129.04|126.64|129.16|126.76|129.04|126.64|0
1651741990000|2022-05-05 09:13:10|128.93|126.53|128.93|126.53|128.93|126.53|128.93|126.53|0
1651742000000|2022-05-05 09:13:20|129.04|126.64|129.04|126.64|129.16|126.76|129.04|126.64|0
1651742010000|2022-05-05 09:13:30|128.93|126.53|128.93|126.53|128.93|126.53|128.93|126.53|0
1651742020000|2022-05-05 09:13:40|129.04|126.64|129.27|126.87|129.27|126.87|128.99|126.59|0
1651742030000|2022-05-05 09:13:50|129.16|126.76|129.39|126.99|129.39|126.99|129.16|126.76|0
1651742040000|2022-05-05 09:14:00|129.27|126.87|129.33|126.93|129.39|126.99|129.27|126.87|0
1651742050000|2022-05-05 09:14:10|129.27|126.87|129.33|126.93|129.33|126.93|129.27|126.87|0
1651742060000|2022-05-05 09:14:20|129.39|126.99|129.39|126.99|129.39|126.99|129.39|126.99|0
1651742070000|2022-05-05 09:14:30|129.27|126.87|129.27|126.87|129.27|126.87|129.22|126.82|0
1651742080000|2022-05-05 09:14:40|129.04|126.64|129.22|126.82|129.22|126.82|129.04|126.64|0
1651742090000|2022-05-05 09:14:50|129.27|126.87|129.16|126.76|129.27|126.87|129.16|126.76|0
1651742100000|2022-05-05 09:15:00|129.22|126.82|129.16|126.76|129.27|126.87|129.16|126.76|0
1651742110000|2022-05-05 09:15:10|129.1|126.7|129.33|126.93|129.33|126.93|129.1|126.7|0
1651742120000|2022-05-05 09:15:20|129.27|126.87|129.33|126.93|129.33|126.93|129.27|126.87|0
1651742130000|2022-05-05 09:15:30|129.39|126.99|129.39|126.99|129.39|126.99|129.27|126.87|0
1651742150000|2022-05-05 09:15:50|129.27|126.87|129.15|126.75|129.27|126.87|129.15|126.75|0
1651742160000|2022-05-05 09:16:00|129.27|126.87|129.27|126.87|129.27|126.87|129.27|126.87|0
1651742170000|2022-05-05 09:16:10|129.1|126.7|129.04|126.64|129.15|126.75|129.04|126.64|0
1651742180000|2022-05-05 09:16:20|129.15|126.75|129.04|126.64|129.27|126.87|129.04|126.64|0
1651742190000|2022-05-05 09:16:30|128.98|126.58|129.04|126.64|129.04|126.64|128.98|126.58|0
1651742200000|2022-05-05 09:16:40|129.21|126.81|129.15|126.75|129.21|126.81|129.15|126.75|0
1651742210000|2022-05-05 09:16:50|129.21|126.81|129.33|126.93|129.33|126.93|129.21|126.81|0
1651742220000|2022-05-05 09:17:00|129.27|126.87|129.27|126.87|129.27|126.87|129.27|126.87|0
1651742230000|2022-05-05 09:17:10|129.15|126.75|129.15|126.75|129.15|126.75|129.15|126.75|0
1651742240000|2022-05-05 09:17:20|129.04|126.64|128.92|126.52|129.04|126.64|128.92|126.52|0
1651742250000|2022-05-05 09:17:30|128.87|126.47|129.04|126.64|129.04|126.64|128.87|126.47|0
1651742260000|2022-05-05 09:17:40|128.92|126.52|129.04|126.64|129.04|126.64|128.92|126.52|0
1651742270000|2022-05-05 09:17:50|128.92|126.52|128.58|126.18|128.92|126.52|128.58|126.18|0
1651742280000|2022-05-05 09:18:00|128.81|126.41|128.81|126.41|128.81|126.41|128.69|126.29|0
1651742290000|2022-05-05 09:18:10|128.92|126.52|128.87|126.47|128.92|126.52|128.87|126.47|0
1651742300000|2022-05-05 09:18:20|128.92|126.52|128.81|126.41|128.92|126.52|128.81|126.41|0
1651742310000|2022-05-05 09:18:30|128.75|126.35|128.81|126.41|128.81|126.41|128.69|126.29|0
1651742320000|2022-05-05 09:18:40|128.92|126.52|128.92|126.52|128.92|126.52|128.8|126.4|0
1651742330000|2022-05-05 09:18:50|129.04|126.64|129.04|126.64|129.04|126.64|129.04|126.64|0
1651742340000|2022-05-05 09:19:00|129.15|126.75|129.15|126.75|129.15|126.75|129.15|126.75|0
1651742350000|2022-05-05 09:19:10|129.04|126.64|128.92|126.52|129.04|126.64|128.92|126.52|0
1651742360000|2022-05-05 09:19:20|128.98|126.58|128.92|126.52|128.98|126.58|128.92|126.52|0
1651742370000|2022-05-05 09:19:30|128.8|126.4|128.8|126.4|128.8|126.4|128.8|126.4|0
1651742380000|2022-05-05 09:19:40|128.75|126.35|128.69|126.29|128.75|126.35|128.69|126.29|0
1651742390000|2022-05-05 09:19:50|128.75|126.35|128.8|126.4|128.8|126.4|128.69|126.29|0
1651742400000|2022-05-05 09:20:00|128.86|126.46|128.8|126.4|128.86|126.46|128.75|126.35|0
1651742410000|2022-05-05 09:20:10|128.75|126.35|128.8|126.4|128.8|126.4|128.75|126.35|0
1651742420000|2022-05-05 09:20:20|128.86|126.46|128.8|126.4|128.86|126.46|128.8|126.4|0
1651742430000|2022-05-05 09:20:30|128.75|126.35|128.8|126.4|128.8|126.4|128.69|126.29|0
1651742440000|2022-05-05 09:20:40|128.92|126.52|128.86|126.46|128.92|126.52|128.8|126.4|0
1651742450000|2022-05-05 09:20:50|128.8|126.4|128.92|126.52|128.92|126.52|128.8|126.4|0
1651742470000|2022-05-05 09:21:10|128.8|126.4|128.98|126.58|129.03|126.63|128.8|126.4|0
1651742480000|2022-05-05 09:21:20|128.92|126.52|129.15|126.75|129.15|126.75|128.92|126.52|0
1651742490000|2022-05-05 09:21:30|129.03|126.63|129.03|126.63|129.03|126.63|129.03|126.63|0
1651742500000|2022-05-05 09:21:40|129.15|126.75|128.86|126.46|129.15|126.75|128.8|126.4|0
1651742510000|2022-05-05 09:21:50|128.8|126.4|128.92|126.52|128.92|126.52|128.8|126.4|0
1651742520000|2022-05-05 09:22:00|129.03|126.63|129.03|126.63|129.03|126.63|128.98|126.58|0
1651742530000|2022-05-05 09:22:10|128.98|126.58|129.15|126.75|129.15|126.75|128.98|126.58|0
1651742540000|2022-05-05 09:22:20|129.38|126.98|129.38|126.98|129.38|126.98|129.38|126.98|0
1651742550000|2022-05-05 09:22:30|129.32|126.92|129.26|126.86|129.32|126.92|129.26|126.86|0
1651742560000|2022-05-05 09:22:40|129.38|126.98|129.61|127.21|129.61|127.21|129.38|126.98|0
1651742570000|2022-05-05 09:22:50|129.73|127.33|129.84|127.44|129.84|127.44|129.73|127.33|0
1651742580000|2022-05-05 09:23:00|129.9|127.5|129.84|127.44|129.9|127.5|129.79|127.39|0
1651742590000|2022-05-05 09:23:10|129.96|127.56|129.84|127.44|129.96|127.56|129.84|127.44|0
1651742600000|2022-05-05 09:23:20|129.9|127.5|129.84|127.44|129.9|127.5|129.84|127.44|0
1651742610000|2022-05-05 09:23:30|130.02|127.62|130.54|128.14|130.54|128.14|130.02|127.62|0
1651742620000|2022-05-05 09:23:40|130.65|128.25|130.95|128.55|130.95|128.55|130.65|128.25|0
1651742630000|2022-05-05 09:23:50|131|128.6|131.24|128.84|131.24|128.84|131|128.6|0
1651742640000|2022-05-05 09:24:00|131.12|128.72|131|128.6|131.24|128.84|131|128.6|0
1651742650000|2022-05-05 09:24:10|130.95|128.55|130.89|128.49|130.95|128.55|130.89|128.49|0
1651742680000|2022-05-05 09:24:40|131|128.6|130.89|128.49|131|128.6|130.89|128.49|0
1651742700000|2022-05-05 09:25:00|131|128.6|131|128.6|131|128.6|131|128.6|0
1651742710000|2022-05-05 09:25:10|130.89|128.49|130.83|128.43|130.89|128.49|130.83|128.43|0
1651742720000|2022-05-05 09:25:20|130.89|128.49|130.3|127.9|130.89|128.49|130.3|127.9|0
1651742730000|2022-05-05 09:25:30|130.25|127.85|130.19|127.79|130.25|127.85|130.19|127.79|0
1651742740000|2022-05-05 09:25:40|130.07|127.67|129.72|127.32|130.07|127.67|129.72|127.32|0
1651742750000|2022-05-05 09:25:50|129.84|127.44|129.84|127.44|129.84|127.44|129.84|127.44|0
1651742760000|2022-05-05 09:26:00|129.95|127.55|129.95|127.55|130.07|127.67|129.95|127.55|0
1651742770000|2022-05-05 09:26:10|129.84|127.44|129.84|127.44|129.84|127.44|129.84|127.44|0
1651742780000|2022-05-05 09:26:20|129.78|127.38|129.72|127.32|129.78|127.38|129.72|127.32|0
1651742790000|2022-05-05 09:26:30|129.84|127.44|129.84|127.44|129.84|127.44|129.84|127.44|0
1651742800000|2022-05-05 09:26:40|129.95|127.55|130.07|127.67|130.19|127.79|129.95|127.55|0
1651742810000|2022-05-05 09:26:50|129.95|127.55|129.95|127.55|129.95|127.55|129.95|127.55|0
1651742820000|2022-05-05 09:27:00|129.84|127.44|129.61|127.21|129.84|127.44|129.61|127.21|0
1651742830000|2022-05-05 09:27:10|129.72|127.32|129.78|127.38|129.84|127.44|129.72|127.32|0
1651742840000|2022-05-05 09:27:20|129.84|127.44|129.9|127.5|129.95|127.55|129.84|127.44|0
1651742850000|2022-05-05 09:27:30|129.95|127.55|129.9|127.5|129.95|127.55|129.9|127.5|0
1651742860000|2022-05-05 09:27:40|129.84|127.44|129.78|127.38|129.84|127.44|129.78|127.38|0
1651742870000|2022-05-05 09:27:50|129.72|127.32|129.49|127.09|129.72|127.32|129.49|127.09|0
1651742880000|2022-05-05 09:28:00|129.6|127.2|129.49|127.09|129.6|127.2|129.49|127.09|0
1651742890000|2022-05-05 09:28:10|129.6|127.2|129.66|127.26|129.66|127.26|129.6|127.2|0
1651742900000|2022-05-05 09:28:20|129.72|127.32|129.84|127.44|129.84|127.44|129.72|127.32|0
1651742910000|2022-05-05 09:28:30|129.72|127.32|129.72|127.32|129.72|127.32|129.6|127.2|0
1651742920000|2022-05-05 09:28:40|129.84|127.44|129.95|127.55|129.95|127.55|129.84|127.44|0
1651742930000|2022-05-05 09:28:50|129.84|127.44|129.83|127.43|129.95|127.55|129.83|127.43|0
1651742940000|2022-05-05 09:29:00|129.9|127.5|129.95|127.55|129.95|127.55|129.83|127.43|0
1651742950000|2022-05-05 09:29:10|130.18|127.78|130.3|127.9|130.3|127.9|130.18|127.78|0
1651742960000|2022-05-05 09:29:20|130.18|127.78|130.3|127.9|130.3|127.9|130.18|127.78|0
1651742970000|2022-05-05 09:29:30|130.65|128.25|130.88|128.48|130.88|128.48|130.65|128.25|0
1651742980000|2022-05-05 09:29:40|130.76|128.36|130.88|128.48|130.88|128.48|130.76|128.36|0
1651742990000|2022-05-05 09:29:50|131|128.6|131|128.6|131|128.6|131|128.6|0
1651743000000|2022-05-05 09:30:00|130.53|128.13|130.53|128.13|130.53|128.13|130.41|128.01|0
1651743010000|2022-05-05 09:30:10|130.65|128.25|130.76|128.36|130.76|128.36|130.65|128.25|0
1651743020000|2022-05-05 09:30:20|131|128.6|131.17|128.77|131.17|128.77|131|128.6|0
1651743030000|2022-05-05 09:30:30|131.23|128.83|131.11|128.71|131.23|128.83|131|128.6|0
1651743040000|2022-05-05 09:30:40|131.23|128.83|131.23|128.83|131.23|128.83|131.11|128.71|0
1651743050000|2022-05-05 09:30:50|131.46|129.06|131.46|129.06|131.46|129.06|131.46|129.06|0
1651743060000|2022-05-05 09:31:00|131.58|129.18|131.17|128.77|131.58|129.18|131.11|128.71|0
1651743070000|2022-05-05 09:31:10|131.11|128.71|131.11|128.71|131.23|128.83|131.11|128.71|0
1651743080000|2022-05-05 09:31:20|130.76|128.36|130.65|128.25|130.76|128.36|130.65|128.25|0
1651743090000|2022-05-05 09:31:30|130.53|128.13|130.41|128.01|130.53|128.13|130.41|128.01|0
1651743100000|2022-05-05 09:31:40|130.53|128.13|130.88|128.48|130.88|128.48|130.53|128.13|0
1651743110000|2022-05-05 09:31:50|130.76|128.36|130.65|128.25|130.76|128.36|130.65|128.25|0
1651743120000|2022-05-05 09:32:00|130.59|128.19|130.47|128.07|130.65|128.25|130.36|127.96|0
1651743130000|2022-05-05 09:32:10|130.41|128.01|130.41|128.01|130.41|128.01|130.41|128.01|0
1651743140000|2022-05-05 09:32:20|130.47|128.07|130.3|127.9|130.47|128.07|130.3|127.9|0
1651743150000|2022-05-05 09:32:30|130.41|128.01|130.3|127.9|130.41|128.01|130.3|127.9|0
1651743160000|2022-05-05 09:32:40|130.18|127.78|130.3|127.9|130.3|127.9|130.18|127.78|0
1651743170000|2022-05-05 09:32:50|130.53|128.13|130.59|128.19|130.59|128.19|130.41|128.01|0
1651743180000|2022-05-05 09:33:00|130.53|128.13|130.82|128.42|130.82|128.42|130.53|128.13|0
1651743190000|2022-05-05 09:33:10|130.76|128.36|131.11|128.71|131.11|128.71|130.64|128.24|0
1651743200000|2022-05-05 09:33:20|130.94|128.54|131.11|128.71|131.11|128.71|130.94|128.54|0
1651743210000|2022-05-05 09:33:30|130.99|128.59|130.88|128.48|130.99|128.59|130.88|128.48|0
1651743220000|2022-05-05 09:33:40|130.76|128.36|130.99|128.59|130.99|128.59|130.76|128.36|0
1651743230000|2022-05-05 09:33:50|131.7|129.3|131.99|129.59|131.99|129.59|131.7|129.3|0
1651743240000|2022-05-05 09:34:00|131.93|129.53|131.69|129.29|131.93|129.53|131.69|129.29|0
1651743250000|2022-05-05 09:34:10|131.76|129.36|131.4|129|131.76|129.36|131.4|129|0
1651743260000|2022-05-05 09:34:20|131.23|128.83|131.11|128.71|131.23|128.83|131.11|128.71|0
1651743270000|2022-05-05 09:34:30|131.23|128.83|131.29|128.89|131.34|128.94|131.23|128.83|0
1651743280000|2022-05-05 09:34:40|131.23|128.83|131.34|128.94|131.34|128.94|131.23|128.83|0
1651743290000|2022-05-05 09:34:50|131.29|128.89|131.29|128.89|131.4|129|131.29|128.89|0
1651743300000|2022-05-05 09:35:00|131.34|128.94|131.23|128.83|131.34|128.94|131.23|128.83|0
1651743310000|2022-05-05 09:35:10|130.88|128.48|130.99|128.59|130.99|128.59|130.76|128.36|0
1651743320000|2022-05-05 09:35:20|131.23|128.83|131.11|128.71|131.4|129|131.11|128.71|0
1651743330000|2022-05-05 09:35:30|131.05|128.65|130.87|128.47|131.05|128.65|130.87|128.47|0
1651743340000|2022-05-05 09:35:40|130.99|128.59|130.82|128.42|131.05|128.65|130.82|128.42|0
1651743350000|2022-05-05 09:35:50|130.87|128.47|130.59|128.19|130.87|128.47|130.59|128.19|0
1651743360000|2022-05-05 09:36:00|130.52|128.12|130.76|128.36|130.76|128.36|130.52|128.12|0
1651743370000|2022-05-05 09:36:10|130.87|128.47|130.76|128.36|130.87|128.47|130.76|128.36|0
1651743380000|2022-05-05 09:36:20|130.64|128.24|130.76|128.36|130.76|128.36|130.64|128.24|0
1651743390000|2022-05-05 09:36:30|130.82|128.42|130.64|128.24|130.82|128.42|130.64|128.24|0
1651743400000|2022-05-05 09:36:40|130.52|128.12|130.76|128.36|130.76|128.36|130.52|128.12|0
1651743410000|2022-05-05 09:36:50|130.82|128.42|130.87|128.47|130.87|128.47|130.76|128.36|0
1651743420000|2022-05-05 09:37:00|130.99|128.59|131.11|128.71|131.11|128.71|130.99|128.59|0
1651743430000|2022-05-05 09:37:10|131.05|128.65|131.05|128.65|131.05|128.65|131.05|128.65|0
1651743440000|2022-05-05 09:37:20|131.11|128.71|131.17|128.77|131.22|128.82|131.11|128.71|0
1651743450000|2022-05-05 09:37:30|131.22|128.82|131.57|129.17|131.57|129.17|131.22|128.82|0
1651743460000|2022-05-05 09:37:40|131.63|129.23|131.75|129.35|131.75|129.35|131.63|129.23|0
1651743470000|2022-05-05 09:37:50|131.93|129.53|131.46|129.06|131.93|129.53|131.46|129.06|0
1651743480000|2022-05-05 09:38:00|131.34|128.94|131.57|129.17|131.57|129.17|131.34|128.94|0
1651743490000|2022-05-05 09:38:10|131.69|129.29|131.69|129.29|131.92|129.52|131.69|129.29|0
1651743500000|2022-05-05 09:38:20|131.57|129.17|131.46|129.06|131.57|129.17|131.46|129.06|0
1651743510000|2022-05-05 09:38:30|131.52|129.12|131.46|129.06|131.69|129.29|131.46|129.06|0
1651743520000|2022-05-05 09:38:40|131.52|129.12|131.34|128.94|131.52|129.12|131.34|128.94|0
1651743530000|2022-05-05 09:38:50|131.17|128.77|131.17|128.77|131.28|128.88|131.17|128.77|0
1651743540000|2022-05-05 09:39:00|131.1|128.7|130.03|127.63|131.1|128.7|130.03|127.63|0
1651743550000|2022-05-05 09:39:10|130.21|127.81|131.55|129.15|131.55|129.15|130.21|127.81|0
1651743560000|2022-05-05 09:39:20|131.67|129.27|131.9|129.5|131.9|129.5|131.67|129.27|0
1651743570000|2022-05-05 09:39:30|132.02|129.62|132.02|129.62|132.02|129.62|131.66|129.26|0
1651743580000|2022-05-05 09:39:40|131.78|129.38|131.73|129.33|131.78|129.38|131.73|129.33|0
1651743590000|2022-05-05 09:39:50|131.66|129.26|131.82|129.42|131.82|129.42|131.66|129.26|0
1651743600000|2022-05-05 09:40:00|131.58|129.18|131.58|129.18|131.58|129.18|131.58|129.18|0
1651743610000|2022-05-05 09:40:10|131.53|129.13|131.47|129.07|131.53|129.13|131.47|129.07|0
1651743620000|2022-05-05 09:40:20|131.35|128.95|131.7|129.3|131.82|129.42|131.35|128.95|0
1651743630000|2022-05-05 09:40:30|131.64|129.24|131.82|129.42|131.82|129.42|131.64|129.24|0
1651743640000|2022-05-05 09:40:40|131.7|129.3|131.82|129.42|131.82|129.42|131.7|129.3|0
1651743650000|2022-05-05 09:40:50|131.76|129.36|131.23|128.83|131.76|129.36|131.23|128.83|0
1651743660000|2022-05-05 09:41:00|131.11|128.71|131.35|128.95|131.35|128.95|131.11|128.71|0
1651743670000|2022-05-05 09:41:10|131.23|128.83|131.35|128.95|131.35|128.95|131.23|128.83|0
1651743680000|2022-05-05 09:41:20|131.23|128.83|131|128.6|131.23|128.83|131|128.6|0
1651743690000|2022-05-05 09:41:30|131.06|128.66|131.11|128.71|131.11|128.71|131|128.6|0
1651743700000|2022-05-05 09:41:40|131.06|128.66|131.06|128.66|131.06|128.66|131.06|128.66|0
1651743710000|2022-05-05 09:41:50|131|128.6|131|128.6|131|128.6|131|128.6|0
1651743720000|2022-05-05 09:42:00|130.88|128.48|130.65|128.25|130.88|128.48|130.65|128.25|0
1651743730000|2022-05-05 09:42:10|130.71|128.31|130.53|128.13|130.71|128.31|130.53|128.13|0
1651743740000|2022-05-05 09:42:20|130.65|128.25|130.65|128.25|130.71|128.31|130.65|128.25|0
1651743750000|2022-05-05 09:42:30|130.76|128.36|130.71|128.31|130.88|128.48|130.71|128.31|0
1651743760000|2022-05-05 09:42:40|130.76|128.36|130.65|128.25|130.76|128.36|130.65|128.25|0
1651743770000|2022-05-05 09:42:50|130.59|128.19|130.53|128.13|130.59|128.19|130.53|128.13|0
1651743790000|2022-05-05 09:43:10|130.59|128.19|130.53|128.13|130.59|128.19|130.53|128.13|0
1651743810000|2022-05-05 09:43:30|130.64|128.24|130.64|128.24|130.64|128.24|130.64|128.24|0
1651743830000|2022-05-05 09:43:50|130.76|128.36|130.7|128.3|130.76|128.36|130.64|128.24|0
1651743840000|2022-05-05 09:44:00|130.18|127.78|130.06|127.66|130.18|127.78|130.06|127.66|0
1651743850000|2022-05-05 09:44:10|129.95|127.55|129.89|127.49|129.95|127.55|129.89|127.49|0
1651743860000|2022-05-05 09:44:20|129.83|127.43|129.83|127.43|129.95|127.55|129.83|127.43|0
1651743870000|2022-05-05 09:44:30|129.95|127.55|129.83|127.43|129.95|127.55|129.83|127.43|0
1651743880000|2022-05-05 09:44:40|129.71|127.31|129.6|127.2|129.71|127.31|129.6|127.2|0
1651743890000|2022-05-05 09:44:50|129.66|127.26|129.6|127.2|129.66|127.26|129.6|127.2|0
1651743900000|2022-05-05 09:45:00|129.71|127.31|130.06|127.66|130.06|127.66|129.71|127.31|0
1651743910000|2022-05-05 09:45:10|130.01|127.61|129.89|127.49|130.01|127.61|129.89|127.49|0
1651743920000|2022-05-05 09:45:20|129.83|127.43|130.41|128.01|130.41|128.01|129.83|127.43|0
1651743930000|2022-05-05 09:45:30|130.53|128.13|130.64|128.24|130.64|128.24|130.53|128.13|0
1651743940000|2022-05-05 09:45:40|130.53|128.13|130.29|127.89|130.53|128.13|130.29|127.89|0
1651743950000|2022-05-05 09:45:50|130.24|127.84|130.29|127.89|130.29|127.89|130.18|127.78|0
1651743960000|2022-05-05 09:46:00|130.41|128.01|130.29|127.89|130.41|128.01|130.29|127.89|0
1651743970000|2022-05-05 09:46:10|130.41|128.01|130.29|127.89|130.41|128.01|130.29|127.89|0
1651743980000|2022-05-05 09:46:20|130.41|128.01|130.52|128.12|130.53|128.13|130.41|128.01|0
1651743990000|2022-05-05 09:46:30|130.41|128.01|130.41|128.01|130.41|128.01|130.41|128.01|0
1651744000000|2022-05-05 09:46:40|130.47|128.07|130.47|128.07|130.47|128.07|130.47|128.07|0
1651744010000|2022-05-05 09:46:50|130.41|128.01|130.52|128.12|130.52|128.12|130.41|128.01|0
1651744020000|2022-05-05 09:47:00|130.64|128.24|130.52|128.12|130.64|128.24|130.52|128.12|0
1651744030000|2022-05-05 09:47:10|130.41|128.01|130.41|128.01|130.52|128.12|130.41|128.01|0
1651744040000|2022-05-05 09:47:20|130.64|128.24|130.41|128.01|130.64|128.24|130.41|128.01|0
1651744050000|2022-05-05 09:47:30|130.52|128.12|130.52|128.12|130.52|128.12|130.52|128.12|0
1651744060000|2022-05-05 09:47:40|130.47|128.07|130.52|128.12|130.52|128.12|130.47|128.07|0
1651744080000|2022-05-05 09:48:00|130.64|128.24|130.7|128.3|130.76|128.36|130.64|128.24|0
1651744090000|2022-05-05 09:48:10|130.41|128.01|130.52|128.12|130.52|128.12|130.41|128.01|0
1651744100000|2022-05-05 09:48:20|130.41|128.01|130.41|128.01|130.41|128.01|130.41|128.01|0
1651744110000|2022-05-05 09:48:30|130.47|128.07|130.41|128.01|130.47|128.07|130.41|128.01|0
1651744120000|2022-05-05 09:48:40|130.47|128.07|130.58|128.18|130.58|128.18|130.47|128.07|0
1651744130000|2022-05-05 09:48:50|130.52|128.12|130.52|128.12|130.52|128.12|130.52|128.12|0
1651744140000|2022-05-05 09:49:00|130.64|128.24|130.75|128.35|130.75|128.35|130.52|128.12|0
1651744150000|2022-05-05 09:49:10|130.82|128.42|130.7|128.3|130.82|128.42|130.64|128.24|0
1651744160000|2022-05-05 09:49:20|130.64|128.24|130.7|128.3|130.75|128.35|130.64|128.24|0
1651744170000|2022-05-05 09:49:30|130.64|128.24|130.41|128.01|130.64|128.24|130.41|128.01|0
1651744180000|2022-05-05 09:49:40|130.47|128.07|130.52|128.12|130.52|128.12|130.47|128.07|0
1651744190000|2022-05-05 09:49:50|130.4|128|130.4|128|130.4|128|130.4|128|0
1651744200000|2022-05-05 09:50:00|130.47|128.07|130.58|128.18|130.58|128.18|130.47|128.07|0
1651744210000|2022-05-05 09:50:10|130.52|128.12|130.4|128|130.52|128.12|130.4|128|0
1651744220000|2022-05-05 09:50:20|130.06|127.66|130.06|127.66|130.06|127.66|130.06|127.66|0
1651744230000|2022-05-05 09:50:30|130.23|127.83|130.06|127.66|130.23|127.83|130.06|127.66|0
1651744240000|2022-05-05 09:50:40|130|127.6|130|127.6|130|127.6|130|127.6|0
1651744250000|2022-05-05 09:50:50|129.94|127.54|130.06|127.66|130.06|127.66|129.82|127.42|0
1651744260000|2022-05-05 09:51:00|130.05|127.65|130|127.6|130.05|127.65|130|127.6|0
1651744270000|2022-05-05 09:51:10|129.94|127.54|130.17|127.77|130.17|127.77|129.94|127.54|0
1651744280000|2022-05-05 09:51:20|130.05|127.65|130.05|127.65|130.05|127.65|130.05|127.65|0
1651744290000|2022-05-05 09:51:30|129.94|127.54|130.05|127.65|130.05|127.65|129.94|127.54|0
1651744300000|2022-05-05 09:51:40|129.94|127.54|129.71|127.31|129.94|127.54|129.71|127.31|0
1651744310000|2022-05-05 09:51:50|129.59|127.19|129.47|127.07|129.59|127.19|129.47|127.07|0
1651744320000|2022-05-05 09:52:00|129.59|127.19|129.65|127.25|129.71|127.31|129.59|127.19|0
1651744330000|2022-05-05 09:52:10|129.71|127.31|129.71|127.31|129.77|127.37|129.71|127.31|0
1651744340000|2022-05-05 09:52:20|129.65|127.25|129.71|127.31|129.71|127.31|129.65|127.25|0
1651744350000|2022-05-05 09:52:30|129.65|127.25|129.36|126.96|129.65|127.25|129.36|126.96|0
1651744360000|2022-05-05 09:52:40|129.3|126.9|129.42|127.02|129.42|127.02|129.3|126.9|0
1651744370000|2022-05-05 09:52:50|129.36|126.96|129.36|126.96|129.36|126.96|129.24|126.84|0
1651744380000|2022-05-05 09:53:00|129.47|127.07|129.36|126.96|129.47|127.07|129.36|126.96|0
1651744390000|2022-05-05 09:53:10|129.47|127.07|129.36|126.96|129.47|127.07|129.36|126.96|0
1651744400000|2022-05-05 09:53:20|129.59|127.19|129.59|127.19|129.59|127.19|129.59|127.19|0
1651744410000|2022-05-05 09:53:30|129.7|127.3|129.59|127.19|129.7|127.3|129.59|127.19|0
1651744420000|2022-05-05 09:53:40|129.65|127.25|129.53|127.13|129.65|127.25|129.53|127.13|0
1651744430000|2022-05-05 09:53:50|129.36|126.96|129.19|126.79|129.36|126.96|129.19|126.79|0
1651744440000|2022-05-05 09:54:00|129.24|126.84|129.36|126.96|129.36|126.96|129.24|126.84|0
1651744450000|2022-05-05 09:54:10|129.3|126.9|129.24|126.84|129.3|126.9|129.13|126.73|0
1651744460000|2022-05-05 09:54:20|129.12|126.72|129.47|127.07|129.47|127.07|129.12|126.72|0
1651744470000|2022-05-05 09:54:30|129.53|127.13|129.42|127.02|129.53|127.13|129.42|127.02|0
1651744480000|2022-05-05 09:54:40|129.47|127.07|129.82|127.42|129.82|127.42|129.47|127.07|0
1651744490000|2022-05-05 09:54:50|129.76|127.36|129.76|127.36|129.82|127.42|129.76|127.36|0
1651744500000|2022-05-05 09:55:00|129.82|127.42|129.7|127.3|129.82|127.42|129.7|127.3|0
1651744510000|2022-05-05 09:55:10|129.65|127.25|129.59|127.19|129.7|127.3|129.59|127.19|0
1651744520000|2022-05-05 09:55:20|129.65|127.25|129.53|127.13|129.65|127.25|129.53|127.13|0
1651744530000|2022-05-05 09:55:30|129.35|126.95|129.47|127.07|129.47|127.07|129.35|126.95|0
1651744540000|2022-05-05 09:55:40|129.41|127.01|129.24|126.84|129.41|127.01|129.24|126.84|0
1651744550000|2022-05-05 09:55:50|129.12|126.72|129.24|126.84|129.24|126.84|129.12|126.72|0
1651744560000|2022-05-05 09:56:00|129.35|126.95|129.35|126.95|129.35|126.95|129.35|126.95|0
1651744570000|2022-05-05 09:56:10|129.3|126.9|129.12|126.72|129.3|126.9|129.12|126.72|0
1651744580000|2022-05-05 09:56:20|129.07|126.67|129.01|126.61|129.12|126.72|129.01|126.61|0
1651744590000|2022-05-05 09:56:30|129.12|126.72|129.07|126.67|129.12|126.72|129.07|126.67|0
1651744600000|2022-05-05 09:56:40|129.01|126.61|128.89|126.49|129.01|126.61|128.89|126.49|0
1651744610000|2022-05-05 09:56:50|128.78|126.38|128.89|126.49|128.89|126.49|128.78|126.38|0
1651744620000|2022-05-05 09:57:00|128.78|126.38|128.78|126.38|128.78|126.38|128.78|126.38|0
1651744630000|2022-05-05 09:57:10|128.89|126.49|128.89|126.49|128.89|126.49|128.89|126.49|0
1651744640000|2022-05-05 09:57:20|129.01|126.61|129.07|126.67|129.12|126.72|129.01|126.61|0
1651744650000|2022-05-05 09:57:30|129.01|126.61|129.01|126.61|129.01|126.61|129.01|126.61|0
1651744660000|2022-05-05 09:57:40|128.89|126.49|129.01|126.61|129.01|126.61|128.89|126.49|0
1651744670000|2022-05-05 09:57:50|129.12|126.72|128.95|126.55|129.12|126.72|128.95|126.55|0
1651744680000|2022-05-05 09:58:00|129.01|126.61|128.43|126.03|129.01|126.61|128.43|126.03|0
1651744690000|2022-05-05 09:58:10|128.54|126.14|128.54|126.14|128.6|126.2|128.54|126.14|0
1651744700000|2022-05-05 09:58:20|128.43|126.03|128.31|125.91|128.43|126.03|128.31|125.91|0
1651744710000|2022-05-05 09:58:30|128.43|126.03|128.77|126.37|128.77|126.37|128.43|126.03|0
1651744720000|2022-05-05 09:58:40|128.66|126.26|128.66|126.26|128.66|126.26|128.66|126.26|0
1651744730000|2022-05-05 09:58:50|128.54|126.14|128.54|126.14|128.66|126.26|128.54|126.14|0
1651744740000|2022-05-05 09:59:00|128.77|126.37|128.66|126.26|128.77|126.37|128.66|126.26|0
1651744750000|2022-05-05 09:59:10|128.77|126.37|129|126.6|129|126.6|128.77|126.37|0
1651744760000|2022-05-05 09:59:20|129.12|126.72|129.23|126.83|129.23|126.83|129.06|126.66|0
1651744770000|2022-05-05 09:59:30|129.12|126.72|129.12|126.72|129.12|126.72|129|126.6|0
1651744790000|2022-05-05 09:59:50|129.23|126.83|129.47|127.07|129.47|127.07|129.23|126.83|0
1651744800000|2022-05-05 10:00:00|129.35|126.95|129.23|126.83|129.35|126.95|129|126.6|0
1651744810000|2022-05-05 10:00:10|129.12|126.72|129.81|127.41|129.81|127.41|129.12|126.72|0
1651744820000|2022-05-05 10:00:20|129.7|127.3|129.23|126.83|129.7|127.3|129.23|126.83|0
1651744830000|2022-05-05 10:00:30|129.12|126.72|128.89|126.49|129.12|126.72|128.89|126.49|0
1651744840000|2022-05-05 10:00:40|128.77|126.37|128.77|126.37|128.77|126.37|128.66|126.26|0
1651744850000|2022-05-05 10:00:50|128.72|126.32|128.77|126.37|128.77|126.37|128.72|126.32|0
1651744860000|2022-05-05 10:01:00|128.89|126.49|129.12|126.72|129.12|126.72|128.89|126.49|0
1651744870000|2022-05-05 10:01:10|129|126.6|129.35|126.95|129.35|126.95|129|126.6|0
1651744880000|2022-05-05 10:01:20|129.23|126.83|129.35|126.95|129.35|126.95|129.23|126.83|0
1651744890000|2022-05-05 10:01:30|129.23|126.83|129.23|126.83|129.23|126.83|129.23|126.83|0
1651744900000|2022-05-05 10:01:40|129.18|126.78|128.77|126.37|129.18|126.78|128.77|126.37|0
1651744910000|2022-05-05 10:01:50|128.83|126.43|128.89|126.49|128.89|126.49|128.77|126.37|0
1651744920000|2022-05-05 10:02:00|128.77|126.37|128.89|126.49|129|126.6|128.77|126.37|0
1651744930000|2022-05-05 10:02:10|128.77|126.37|128.77|126.37|128.77|126.37|128.71|126.31|0
1651744940000|2022-05-05 10:02:20|128.65|126.25|128.65|126.25|128.65|126.25|128.65|126.25|0
1651744950000|2022-05-05 10:02:30|128.54|126.14|128.31|125.91|128.54|126.14|128.31|125.91|0
1651744960000|2022-05-05 10:02:40|128.19|125.79|128.42|126.02|128.42|126.02|128.19|125.79|0
1651744970000|2022-05-05 10:02:50|128.48|126.08|128.31|125.91|128.48|126.08|128.31|125.91|0
1651744980000|2022-05-05 10:03:00|128.42|126.02|128.31|125.91|128.42|126.02|128.19|125.79|0
1651744990000|2022-05-05 10:03:10|128.19|125.79|128.19|125.79|128.19|125.79|128.19|125.79|0
1651745000000|2022-05-05 10:03:20|128.25|125.85|128.31|125.91|128.54|126.14|128.25|125.85|0
1651745010000|2022-05-05 10:03:30|128.19|125.79|128.19|125.79|128.25|125.85|128.19|125.79|0
1651745020000|2022-05-05 10:03:40|128.31|125.91|128.31|125.91|128.31|125.91|128.31|125.91|0
1651745030000|2022-05-05 10:03:50|128.19|125.79|128.14|125.74|128.19|125.79|128.14|125.74|0
1651745040000|2022-05-05 10:04:00|128.19|125.79|128.31|125.91|128.42|126.02|128.19|125.79|0
1651745050000|2022-05-05 10:04:10|128.08|125.68|128.08|125.68|128.08|125.68|128.08|125.68|0
1651745060000|2022-05-05 10:04:20|128.19|125.79|127.96|125.56|128.19|125.79|127.96|125.56|0
1651745070000|2022-05-05 10:04:30|127.85|125.45|127.85|125.45|127.85|125.45|127.85|125.45|0
1651745080000|2022-05-05 10:04:40|127.91|125.51|127.91|125.51|127.91|125.51|127.91|125.51|0
1651745090000|2022-05-05 10:04:50|127.96|125.56|127.73|125.33|127.96|125.56|127.73|125.33|0
1651745100000|2022-05-05 10:05:00|127.62|125.22|128.08|125.68|128.08|125.68|127.62|125.22|0
1651745110000|2022-05-05 10:05:10|128.14|125.74|128.08|125.68|128.14|125.74|127.96|125.56|0
1651745120000|2022-05-05 10:05:20|127.96|125.56|128.31|125.91|128.31|125.91|127.96|125.56|0
1651745130000|2022-05-05 10:05:30|128.25|125.85|128.31|125.91|128.31|125.91|128.25|125.85|0
1651745140000|2022-05-05 10:05:40|128.42|126.02|128.42|126.02|128.42|126.02|128.42|126.02|0
1651745150000|2022-05-05 10:05:50|128.54|126.14|128.65|126.25|128.65|126.25|128.54|126.14|0
1651745160000|2022-05-05 10:06:00|128.88|126.48|128.88|126.48|128.88|126.48|128.88|126.48|0
1651745180000|2022-05-05 10:06:20|128.77|126.37|128.88|126.48|128.88|126.48|128.77|126.37|0
1651745190000|2022-05-05 10:06:30|128.77|126.37|128.77|126.37|128.77|126.37|128.77|126.37|0
1651745200000|2022-05-05 10:06:40|128.59|126.19|128.65|126.25|128.65|126.25|128.53|126.13|0
1651745220000|2022-05-05 10:07:00|128.76|126.36|128.76|126.36|128.76|126.36|128.76|126.36|0
1651745230000|2022-05-05 10:07:10|128.65|126.25|128.3|125.9|128.65|126.25|128.3|125.9|0
1651745240000|2022-05-05 10:07:20|128.19|125.79|128.07|125.67|128.19|125.79|128.07|125.67|0
1651745250000|2022-05-05 10:07:30|127.84|125.44|127.84|125.44|127.96|125.56|127.73|125.33|0
1651745260000|2022-05-05 10:07:40|128.07|125.67|128.07|125.67|128.07|125.67|127.96|125.56|0
1651745270000|2022-05-05 10:07:50|127.9|125.5|127.84|125.44|127.96|125.56|127.84|125.44|0
1651745280000|2022-05-05 10:08:00|127.73|125.33|127.61|125.21|127.73|125.33|127.61|125.21|0
1651745290000|2022-05-05 10:08:10|127.5|125.1|127.73|125.33|127.73|125.33|127.5|125.1|0
1651745310000|2022-05-05 10:08:30|127.56|125.16|127.5|125.1|127.56|125.16|127.38|124.98|0
1651745320000|2022-05-05 10:08:40|127.44|125.04|127.27|124.87|127.44|125.04|127.27|124.87|0
1651745330000|2022-05-05 10:08:50|127.38|124.98|127.38|124.98|127.38|124.98|127.27|124.87|0
1651745340000|2022-05-05 10:09:00|127.5|125.1|127.5|125.1|127.5|125.1|127.44|125.04|0
1651745350000|2022-05-05 10:09:10|128.37|125.97|127.79|125.39|128.37|125.97|127.79|125.39|0
1651745360000|2022-05-05 10:09:20|127.97|125.57|127.15|124.75|127.97|125.57|127.15|124.75|0
1651745370000|2022-05-05 10:09:30|127.21|124.81|127.21|124.81|127.21|124.81|127.21|124.81|0
1651745380000|2022-05-05 10:09:40|127.04|124.64|127.09|124.69|127.09|124.69|126.98|124.58|0
1651745390000|2022-05-05 10:09:50|127.04|124.64|127.15|124.75|127.15|124.75|127.04|124.64|0
1651745400000|2022-05-05 10:10:00|127.09|124.69|127.21|124.81|127.21|124.81|127.09|124.69|0
1651745410000|2022-05-05 10:10:10|127.09|124.69|127.15|124.75|127.15|124.75|127.09|124.69|0
1651745420000|2022-05-05 10:10:20|127.09|124.69|127.27|124.87|127.27|124.87|127.09|124.69|0
1651745430000|2022-05-05 10:10:30|127.04|124.64|127.09|124.69|127.09|124.69|126.98|124.58|0
1651745440000|2022-05-05 10:10:40|126.98|124.58|126.98|124.58|126.98|124.58|126.98|124.58|0
1651745450000|2022-05-05 10:10:50|126.86|124.46|126.98|124.58|126.98|124.58|126.86|124.46|0
1651745460000|2022-05-05 10:11:00|127.09|124.69|127.09|124.69|127.09|124.69|127.09|124.69|0
1651745480000|2022-05-05 10:11:20|126.98|124.58|126.86|124.46|127.04|124.64|126.86|124.46|0
1651745490000|2022-05-05 10:11:30|126.81|124.41|126.81|124.41|126.81|124.41|126.81|124.41|0
1651745500000|2022-05-05 10:11:40|126.75|124.35|126.75|124.35|126.75|124.35|126.75|124.35|0
1651745520000|2022-05-05 10:12:00|126.69|124.29|126.52|124.12|126.75|124.35|126.52|124.12|0
1651745530000|2022-05-05 10:12:10|126.58|124.18|126.52|124.12|126.63|124.23|126.52|124.12|0
1651745540000|2022-05-05 10:12:20|126.29|123.89|126.29|123.89|126.29|123.89|126.29|123.89|0
1651745550000|2022-05-05 10:12:30|126.52|124.12|126.41|124.01|126.52|124.12|126.35|123.95|0
1651745560000|2022-05-05 10:12:40|126.29|123.89|126.29|123.89|126.29|123.89|126.29|123.89|0
1651745570000|2022-05-05 10:12:50|126.24|123.84|126.29|123.89|126.29|123.89|126.24|123.84|0
1651745580000|2022-05-05 10:13:00|126.35|123.95|126.63|124.23|126.63|124.23|126.35|123.95|0
1651745590000|2022-05-05 10:13:10|126.52|124.12|126.52|124.12|126.58|124.18|126.52|124.12|0
1651745600000|2022-05-05 10:13:20|126.58|124.18|126.41|124.01|126.58|124.18|126.41|124.01|0
1651745610000|2022-05-05 10:13:30|126.4|124|126.4|124|126.52|124.12|126.4|124|0
1651745620000|2022-05-05 10:13:40|126.35|123.95|126.4|124|126.4|124|126.35|123.95|0
1651745630000|2022-05-05 10:13:50|126.35|123.95|126.4|124|126.4|124|126.35|123.95|0
1651745640000|2022-05-05 10:14:00|126.29|123.89|126.29|123.89|126.29|123.89|126.24|123.84|0
1651745650000|2022-05-05 10:14:10|126.24|123.84|126.24|123.84|126.24|123.84|126.24|123.84|0
1651745660000|2022-05-05 10:14:20|126.29|123.89|126.29|123.89|126.29|123.89|126.29|123.89|0
1651745670000|2022-05-05 10:14:30|126.4|124|126.4|124|126.4|124|126.4|124|0
1651745680000|2022-05-05 10:14:40|126.52|124.12|126.52|124.12|126.52|124.12|126.52|124.12|0
1651745690000|2022-05-05 10:14:50|126.4|124|126.52|124.12|126.52|124.12|126.4|124|0
1651745700000|2022-05-05 10:15:00|126.63|124.23|126.63|124.23|126.63|124.23|126.63|124.23|0
1651745710000|2022-05-05 10:15:10|126.75|124.35|126.75|124.35|126.75|124.35|126.75|124.35|0
1651745720000|2022-05-05 10:15:20|126.86|124.46|126.75|124.35|126.86|124.46|126.75|124.35|0
1651745730000|2022-05-05 10:15:30|126.69|124.29|126.74|124.34|126.86|124.46|126.69|124.29|0
1651745740000|2022-05-05 10:15:40|126.63|124.23|126.52|124.12|126.63|124.23|126.52|124.12|0
1651745750000|2022-05-05 10:15:50|126.63|124.23|126.74|124.34|126.74|124.34|126.63|124.23|0
1651745760000|2022-05-05 10:16:00|126.86|124.46|126.86|124.46|126.86|124.46|126.86|124.46|0
1651745770000|2022-05-05 10:16:10|126.74|124.34|127.09|124.69|127.09|124.69|126.74|124.34|0
1651745780000|2022-05-05 10:16:20|127.2|124.8|127.2|124.8|127.2|124.8|127.2|124.8|0
1651745790000|2022-05-05 10:16:30|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1651745800000|2022-05-05 10:16:40|127.32|124.92|127.43|125.03|127.43|125.03|127.32|124.92|0
1651745810000|2022-05-05 10:16:50|127.2|124.8|127.15|124.75|127.2|124.8|127.15|124.75|0
1651745820000|2022-05-05 10:17:00|127.2|124.8|127.2|124.8|127.2|124.8|127.2|124.8|0
1651745830000|2022-05-05 10:17:10|127.32|124.92|127.32|124.92|127.32|124.92|127.32|124.92|0
1651745840000|2022-05-05 10:17:20|127.26|124.86|127.26|124.86|127.31|124.91|127.26|124.86|0
1651745850000|2022-05-05 10:17:30|127.2|124.8|127.43|125.03|127.43|125.03|127.2|124.8|0
1651745860000|2022-05-05 10:17:40|127.37|124.97|127.31|124.91|127.37|124.97|127.26|124.86|0
1651745880000|2022-05-05 10:18:00|127.2|124.8|127.14|124.74|127.2|124.8|127.14|124.74|0
1651745890000|2022-05-05 10:18:10|127.2|124.8|127.43|125.03|127.43|125.03|127.2|124.8|0
1651745900000|2022-05-05 10:18:20|127.49|125.09|127.54|125.14|127.54|125.14|127.49|125.09|0
1651745910000|2022-05-05 10:18:30|127.66|125.26|127.66|125.26|127.66|125.26|127.66|125.26|0
1651745930000|2022-05-05 10:18:50|127.89|125.49|128|125.6|128|125.6|127.89|125.49|0
1651745940000|2022-05-05 10:19:00|128.12|125.72|127.89|125.49|128.12|125.72|127.89|125.49|0
1651745950000|2022-05-05 10:19:10|127.95|125.55|128|125.6|128|125.6|127.95|125.55|0
1651745960000|2022-05-05 10:19:20|127.95|125.55|127.89|125.49|128|125.6|127.89|125.49|0
1651745970000|2022-05-05 10:19:30|127.77|125.37|127.77|125.37|127.77|125.37|127.77|125.37|0
1651745990000|2022-05-05 10:19:50|127.89|125.49|128.06|125.66|128.06|125.66|127.89|125.49|0
1651746000000|2022-05-05 10:20:00|128.12|125.72|128.46|126.06|128.58|126.18|128.12|125.72|0
1651746010000|2022-05-05 10:20:10|128.58|126.18|128.87|126.47|128.87|126.47|128.58|126.18|0
1651746020000|2022-05-05 10:20:20|129.04|126.64|129.04|126.64|129.15|126.75|129.04|126.64|0
1651746030000|2022-05-05 10:20:30|128.92|126.52|128.81|126.41|128.92|126.52|128.81|126.41|0
1651746040000|2022-05-05 10:20:40|128.69|126.29|128.29|125.89|128.69|126.29|128.29|125.89|0
1651746050000|2022-05-05 10:20:50|128.23|125.83|128.29|125.89|128.29|125.89|128.23|125.83|0
1651746060000|2022-05-05 10:21:00|128.17|125.77|128.11|125.71|128.17|125.77|127.94|125.54|0
1651746070000|2022-05-05 10:21:10|128|125.6|127.88|125.48|128|125.6|127.77|125.37|0
1651746080000|2022-05-05 10:21:20|127.83|125.43|127.88|125.48|127.88|125.48|127.77|125.37|0
1651746090000|2022-05-05 10:21:30|127.77|125.37|127.77|125.37|127.77|125.37|127.77|125.37|0
1651746100000|2022-05-05 10:21:40|127.83|125.43|128|125.6|128|125.6|127.83|125.43|0
1651746110000|2022-05-05 10:21:50|127.94|125.54|127.83|125.43|127.94|125.54|127.83|125.43|0
1651746120000|2022-05-05 10:22:00|127.77|125.37|127.88|125.48|127.88|125.48|127.77|125.37|0
1651746130000|2022-05-05 10:22:10|127.77|125.37|127.88|125.48|127.88|125.48|127.77|125.37|0
1651746140000|2022-05-05 10:22:20|127.65|125.25|127.6|125.2|127.65|125.25|127.6|125.2|0
1651746150000|2022-05-05 10:22:30|127.54|125.14|127.42|125.02|127.54|125.14|127.42|125.02|0
1651746160000|2022-05-05 10:22:40|127.31|124.91|127.31|124.91|127.42|125.02|127.31|124.91|0
1651746170000|2022-05-05 10:22:50|127.19|124.79|127.19|124.79|127.31|124.91|127.19|124.79|0
1651746190000|2022-05-05 10:23:10|127.25|124.85|127.31|124.91|127.31|124.91|127.25|124.85|0
1651746200000|2022-05-05 10:23:20|127.54|125.14|127.77|125.37|127.77|125.37|127.54|125.14|0
1651746210000|2022-05-05 10:23:30|127.65|125.25|127.65|125.25|127.65|125.25|127.54|125.14|0
1651746220000|2022-05-05 10:23:40|127.71|125.31|127.71|125.31|127.83|125.43|127.65|125.25|0
1651746230000|2022-05-05 10:23:50|127.54|125.14|127.42|125.02|127.6|125.2|127.42|125.02|0
1651746240000|2022-05-05 10:24:00|127.31|124.91|127.19|124.79|127.31|124.91|127.19|124.79|0
1651746250000|2022-05-05 10:24:10|127.14|124.74|126.74|124.34|127.14|124.74|126.74|124.34|0
1651746260000|2022-05-05 10:24:20|126.62|124.22|126.74|124.34|126.74|124.34|126.62|124.22|0
1651746270000|2022-05-05 10:24:30|126.79|124.39|126.45|124.05|126.79|124.39|126.45|124.05|0
1651746280000|2022-05-05 10:24:40|126.62|124.22|126.91|124.51|126.91|124.51|126.62|124.22|0
1651746290000|2022-05-05 10:24:50|126.96|124.56|127.31|124.91|127.31|124.91|126.96|124.56|0
1651746300000|2022-05-05 10:25:00|127.19|124.79|127.19|124.79|127.31|124.91|127.19|124.79|0
1651746310000|2022-05-05 10:25:10|127.31|124.91|127.25|124.85|127.31|124.91|127.25|124.85|0
1651746320000|2022-05-05 10:25:20|127.31|124.91|127.48|125.08|127.48|125.08|127.31|124.91|0
1651746330000|2022-05-05 10:25:30|127.54|125.14|127.54|125.14|127.65|125.25|127.54|125.14|0
1651746340000|2022-05-05 10:25:40|127.42|125.02|127.48|125.08|127.48|125.08|127.19|124.79|0
1651746350000|2022-05-05 10:25:50|127.42|125.02|127.48|125.08|127.53|125.13|127.42|125.02|0
1651746360000|2022-05-05 10:26:00|127.42|125.02|127.31|124.91|127.42|125.02|127.31|124.91|0
1651746370000|2022-05-05 10:26:10|127.36|124.96|127.48|125.08|127.48|125.08|127.36|124.96|0
1651746380000|2022-05-05 10:26:20|127.53|125.13|127.53|125.13|127.53|125.13|127.53|125.13|0
1651746390000|2022-05-05 10:26:30|127.76|125.36|127.71|125.31|127.76|125.36|127.71|125.31|0
1651746400000|2022-05-05 10:26:40|127.65|125.25|127.42|125.02|127.65|125.25|127.42|125.02|0
1651746410000|2022-05-05 10:26:50|127.48|125.08|127.42|125.02|127.48|125.08|127.42|125.02|0
1651746420000|2022-05-05 10:27:00|127.3|124.9|127.3|124.9|127.3|124.9|127.3|124.9|0
1651746430000|2022-05-05 10:27:10|127.42|125.02|127.36|124.96|127.42|125.02|127.36|124.96|0
1651746440000|2022-05-05 10:27:20|127.3|124.9|127.3|124.9|127.3|124.9|127.3|124.9|0
1651746450000|2022-05-05 10:27:30|127.07|124.67|126.96|124.56|127.07|124.67|126.96|124.56|0
1651746460000|2022-05-05 10:27:40|126.85|124.45|126.85|124.45|126.85|124.45|126.85|124.45|0
1651746470000|2022-05-05 10:27:50|126.73|124.33|126.85|124.45|126.85|124.45|126.73|124.33|0
1651746480000|2022-05-05 10:28:00|126.96|124.56|126.85|124.45|126.96|124.56|126.85|124.45|0
1651746490000|2022-05-05 10:28:10|126.96|124.56|126.85|124.45|126.96|124.56|126.85|124.45|0
1651746500000|2022-05-05 10:28:20|126.73|124.33|126.79|124.39|126.85|124.45|126.73|124.33|0
1651746510000|2022-05-05 10:28:30|126.85|124.45|126.68|124.28|126.85|124.45|126.68|124.28|0
1651746520000|2022-05-05 10:28:40|126.62|124.22|126.73|124.33|126.73|124.33|126.62|124.22|0
1651746530000|2022-05-05 10:28:50|126.84|124.44|127.13|124.73|127.13|124.73|126.84|124.44|0
1651746540000|2022-05-05 10:29:00|127.07|124.67|127.02|124.62|127.07|124.67|126.96|124.56|0
1651746550000|2022-05-05 10:29:10|126.84|124.44|126.84|124.44|126.84|124.44|126.84|124.44|0
1651746560000|2022-05-05 10:29:20|126.9|124.5|126.73|124.33|126.9|124.5|126.73|124.33|0
1651746570000|2022-05-05 10:29:30|126.79|124.39|126.62|124.22|126.79|124.39|126.62|124.22|0
1651746580000|2022-05-05 10:29:40|126.5|124.1|126.39|123.99|126.5|124.1|126.39|123.99|0
1651746590000|2022-05-05 10:29:50|126.5|124.1|126.73|124.33|126.73|124.33|126.5|124.1|0
1651746600000|2022-05-05 10:30:00|126.84|124.44|126.84|124.44|126.84|124.44|126.84|124.44|0
1651746610000|2022-05-05 10:30:10|126.96|124.56|127.07|124.67|127.19|124.79|126.96|124.56|0
1651746620000|2022-05-05 10:30:20|126.96|124.56|126.84|124.44|127.02|124.62|126.84|124.44|0
1651746630000|2022-05-05 10:30:30|126.79|124.39|126.9|124.5|126.9|124.5|126.61|124.21|0
1651746640000|2022-05-05 10:30:40|126.84|124.44|126.79|124.39|126.9|124.5|126.79|124.39|0
1651746650000|2022-05-05 10:30:50|126.84|124.44|126.61|124.21|126.84|124.44|126.61|124.21|0
1651746660000|2022-05-05 10:31:00|126.67|124.27|126.84|124.44|126.84|124.44|126.67|124.27|0
1651746680000|2022-05-05 10:31:20|126.96|124.56|127.18|124.78|127.3|124.9|126.96|124.56|0
1651746690000|2022-05-05 10:31:30|127.3|124.9|127.41|125.01|127.41|125.01|127.3|124.9|0
1651746700000|2022-05-05 10:31:40|127.53|125.13|127.64|125.24|127.64|125.24|127.53|125.13|0
1651746710000|2022-05-05 10:31:50|127.87|125.47|127.93|125.53|127.93|125.53|127.82|125.42|0
1651746720000|2022-05-05 10:32:00|127.82|125.42|127.87|125.47|127.87|125.47|127.82|125.42|0
1651746730000|2022-05-05 10:32:10|127.99|125.59|128.1|125.7|128.1|125.7|127.99|125.59|0
1651746740000|2022-05-05 10:32:20|128.05|125.65|128.05|125.65|128.05|125.65|128.05|125.65|0
1651746750000|2022-05-05 10:32:30|127.99|125.59|128.33|125.93|128.33|125.93|127.99|125.59|0
1651746760000|2022-05-05 10:32:40|128.22|125.82|128.1|125.7|128.22|125.82|128.1|125.7|0
1651746770000|2022-05-05 10:32:50|128.05|125.65|127.99|125.59|128.1|125.7|127.99|125.59|0
1651746780000|2022-05-05 10:33:00|128.1|125.7|128.22|125.82|128.22|125.82|128.1|125.7|0
1651746790000|2022-05-05 10:33:10|128.33|125.93|128.56|126.16|128.56|126.16|128.33|125.93|0
1651746800000|2022-05-05 10:33:20|128.45|126.05|128.45|126.05|128.51|126.11|128.45|126.05|0
1651746810000|2022-05-05 10:33:30|128.33|125.93|128.33|125.93|128.33|125.93|128.33|125.93|0
1651746820000|2022-05-05 10:33:40|128.22|125.82|128.22|125.82|128.22|125.82|128.22|125.82|0
1651746830000|2022-05-05 10:33:50|128.16|125.76|128.22|125.82|128.22|125.82|128.16|125.76|0
1651746840000|2022-05-05 10:34:00|128.1|125.7|127.87|125.47|128.1|125.7|127.87|125.47|0
1651746850000|2022-05-05 10:34:10|127.99|125.59|128.1|125.7|128.1|125.7|127.99|125.59|0
1651746860000|2022-05-05 10:34:20|128.04|125.64|127.98|125.58|128.04|125.64|127.98|125.58|0
1651746870000|2022-05-05 10:34:30|128.04|125.64|127.93|125.53|128.1|125.7|127.93|125.53|0
1651746880000|2022-05-05 10:34:40|127.87|125.47|128.04|125.64|128.04|125.64|127.87|125.47|0
1651746890000|2022-05-05 10:34:50|128.1|125.7|127.98|125.58|128.1|125.7|127.98|125.58|0
1651746910000|2022-05-05 10:35:10|128.1|125.7|128.1|125.7|128.1|125.7|128.1|125.7|0
1651746920000|2022-05-05 10:35:20|128.04|125.64|128.21|125.81|128.21|125.81|128.04|125.64|0
1651746930000|2022-05-05 10:35:30|128.27|125.87|128.27|125.87|128.27|125.87|128.27|125.87|0
1651746940000|2022-05-05 10:35:40|128.33|125.93|128.21|125.81|128.33|125.93|128.21|125.81|0
1651746950000|2022-05-05 10:35:50|128.33|125.93|128.21|125.81|128.33|125.93|128.21|125.81|0
1651746960000|2022-05-05 10:36:00|128.1|125.7|128.1|125.7|128.1|125.7|128.1|125.7|0
1651746970000|2022-05-05 10:36:10|128.21|125.81|128.21|125.81|128.21|125.81|128.21|125.81|0
1651746980000|2022-05-05 10:36:20|128.1|125.7|127.98|125.58|128.1|125.7|127.98|125.58|0
1651746990000|2022-05-05 10:36:30|127.87|125.47|127.87|125.47|127.87|125.47|127.87|125.47|0
1651747010000|2022-05-05 10:36:50|127.81|125.41|127.75|125.35|127.81|125.41|127.75|125.35|0
1651747020000|2022-05-05 10:37:00|127.81|125.41|127.87|125.47|127.93|125.53|127.81|125.41|0
1651747030000|2022-05-05 10:37:10|127.75|125.35|127.87|125.47|127.87|125.47|127.75|125.35|0
1651747040000|2022-05-05 10:37:20|127.93|125.53|127.87|125.47|127.93|125.53|127.87|125.47|0
1651747060000|2022-05-05 10:37:40|127.75|125.35|127.75|125.35|127.87|125.47|127.75|125.35|0
1651747080000|2022-05-05 10:38:00|127.87|125.47|127.87|125.47|127.87|125.47|127.87|125.47|0
1651747090000|2022-05-05 10:38:10|127.93|125.53|128.1|125.7|128.1|125.7|127.93|125.53|0
1651747100000|2022-05-05 10:38:20|128.21|125.81|127.98|125.58|128.21|125.81|127.98|125.58|0
1651747110000|2022-05-05 10:38:30|127.87|125.47|127.75|125.35|127.87|125.47|127.75|125.35|0
1651747120000|2022-05-05 10:38:40|127.87|125.47|127.75|125.35|127.87|125.47|127.75|125.35|0
1651747130000|2022-05-05 10:38:50|127.64|125.24|127.7|125.3|127.7|125.3|127.64|125.24|0
1651747140000|2022-05-05 10:39:00|127.92|125.52|127.92|125.52|127.98|125.58|127.86|125.46|0
1651747150000|2022-05-05 10:39:10|127.98|125.58|128.04|125.64|128.04|125.64|127.98|125.58|0
1651747160000|2022-05-05 10:39:20|127.98|125.58|128.09|125.69|128.09|125.69|127.98|125.58|0
1651747170000|2022-05-05 10:39:30|128.04|125.64|128.04|125.64|128.09|125.69|127.98|125.58|0
1651747180000|2022-05-05 10:39:40|127.98|125.58|127.98|125.58|127.98|125.58|127.98|125.58|0
1651747190000|2022-05-05 10:39:50|127.75|125.35|127.52|125.12|127.75|125.35|127.46|125.06|0
1651747200000|2022-05-05 10:40:00|127.4|125|127.4|125|127.4|125|127.4|125|0
1651747210000|2022-05-05 10:40:10|127.46|125.06|127.4|125|127.46|125.06|127.4|125|0
1651747220000|2022-05-05 10:40:20|127.35|124.95|127.58|125.18|127.58|125.18|127.35|124.95|0
1651747230000|2022-05-05 10:40:30|127.52|125.12|127.29|124.89|127.52|125.12|127.29|124.89|0
1651747240000|2022-05-05 10:40:40|127.52|125.12|127.52|125.12|127.52|125.12|127.52|125.12|0
1651747250000|2022-05-05 10:40:50|127.63|125.23|127.63|125.23|127.63|125.23|127.63|125.23|0
1651747260000|2022-05-05 10:41:00|127.52|125.12|127.52|125.12|127.52|125.12|127.52|125.12|0
1651747270000|2022-05-05 10:41:10|127.58|125.18|127.58|125.18|127.63|125.23|127.58|125.18|0
1651747280000|2022-05-05 10:41:20|127.63|125.23|127.69|125.29|127.69|125.29|127.63|125.23|0
1651747290000|2022-05-05 10:41:30|127.63|125.23|127.52|125.12|127.63|125.23|127.52|125.12|0
1651747310000|2022-05-05 10:41:50|127.63|125.23|127.63|125.23|127.63|125.23|127.63|125.23|0
1651747320000|2022-05-05 10:42:00|127.86|125.46|127.86|125.46|127.92|125.52|127.86|125.46|0
1651747330000|2022-05-05 10:42:10|127.63|125.23|127.52|125.12|127.63|125.23|127.52|125.12|0
1651747350000|2022-05-05 10:42:30|127.75|125.35|127.86|125.46|127.86|125.46|127.75|125.35|0
1651747360000|2022-05-05 10:42:40|127.98|125.58|128.21|125.81|128.21|125.81|127.98|125.58|0
1651747370000|2022-05-05 10:42:50|128.09|125.69|128.09|125.69|128.09|125.69|128.09|125.69|0
1651747380000|2022-05-05 10:43:00|127.98|125.58|128.09|125.69|128.09|125.69|127.98|125.58|0
1651747390000|2022-05-05 10:43:10|128.21|125.81|128.67|126.27|128.67|126.27|128.21|125.81|0
1651747400000|2022-05-05 10:43:20|128.55|126.15|128.67|126.27|128.67|126.27|128.55|126.15|0
1651747410000|2022-05-05 10:43:30|128.55|126.15|128.55|126.15|128.61|126.21|128.55|126.15|0
1651747420000|2022-05-05 10:43:40|128.61|126.21|128.55|126.15|128.61|126.21|128.44|126.04|0
1651747430000|2022-05-05 10:43:50|128.44|126.04|128.44|126.04|128.44|126.04|128.44|126.04|0
1651747440000|2022-05-05 10:44:00|128.43|126.03|128.55|126.15|128.55|126.15|128.43|126.03|0
1651747450000|2022-05-05 10:44:10|128.67|126.27|128.67|126.27|128.78|126.38|128.67|126.27|0
1651747460000|2022-05-05 10:44:20|128.55|126.15|128.67|126.27|128.67|126.27|128.55|126.15|0
1651747470000|2022-05-05 10:44:30|128.55|126.15|128.67|126.27|128.67|126.27|128.55|126.15|0
1651747480000|2022-05-05 10:44:40|128.66|126.26|128.61|126.21|128.66|126.26|128.55|126.15|0
1651747490000|2022-05-05 10:44:50|128.55|126.15|128.55|126.15|128.55|126.15|128.55|126.15|0
1651747500000|2022-05-05 10:45:00|128.43|126.03|128.43|126.03|128.43|126.03|128.43|126.03|0
1651747520000|2022-05-05 10:45:20|128.32|125.92|128.43|126.03|128.43|126.03|128.32|125.92|0
1651747530000|2022-05-05 10:45:30|128.55|126.15|128.66|126.26|128.66|126.26|128.55|126.15|0
1651747540000|2022-05-05 10:45:40|128.55|126.15|128.55|126.15|128.55|126.15|128.55|126.15|0
1651747550000|2022-05-05 10:45:50|128.43|126.03|128.43|126.03|128.43|126.03|128.43|126.03|0
1651747570000|2022-05-05 10:46:10|128.32|125.92|128.43|126.03|128.43|126.03|128.32|125.92|0
1651747580000|2022-05-05 10:46:20|128.55|126.15|128.66|126.26|128.66|126.26|128.55|126.15|0
1651747590000|2022-05-05 10:46:30|128.55|126.15|128.43|126.03|128.55|126.15|128.38|125.98|0
1651747600000|2022-05-05 10:46:40|128.55|126.15|128.61|126.21|128.61|126.21|128.43|126.03|0
1651747610000|2022-05-05 10:46:50|128.66|126.26|128.66|126.26|128.66|126.26|128.66|126.26|0
1651747650000|2022-05-05 10:47:30|128.43|126.03|128.55|126.15|128.55|126.15|128.43|126.03|0
1651747660000|2022-05-05 10:47:40|128.43|126.03|128.09|125.69|128.43|126.03|128.09|125.69|0
1651747680000|2022-05-05 10:48:00|128.14|125.74|128.08|125.68|128.14|125.74|128.08|125.68|0
1651747690000|2022-05-05 10:48:10|127.97|125.57|127.91|125.51|127.97|125.57|127.85|125.45|0
1651747700000|2022-05-05 10:48:20|127.85|125.45|127.85|125.45|127.85|125.45|127.85|125.45|0
1651747710000|2022-05-05 10:48:30|127.97|125.57|127.97|125.57|127.97|125.57|127.97|125.57|0
1651747720000|2022-05-05 10:48:40|128.26|125.86|128.26|125.86|128.31|125.91|128.26|125.86|0
1651747730000|2022-05-05 10:48:50|128.31|125.91|127.97|125.57|128.31|125.91|127.97|125.57|0
1651747740000|2022-05-05 10:49:00|127.85|125.45|128.08|125.68|128.08|125.68|127.85|125.45|0
1651747750000|2022-05-05 10:49:10|127.85|125.45|127.51|125.11|127.85|125.45|127.39|124.99|0
1651747760000|2022-05-05 10:49:20|127.62|125.22|127.51|125.11|127.62|125.22|127.51|125.11|0
1651747770000|2022-05-05 10:49:30|127.45|125.05|127.45|125.05|127.45|125.05|127.45|125.05|0
1651747780000|2022-05-05 10:49:40|127.51|125.11|127.57|125.17|127.62|125.22|127.51|125.11|0
1651747790000|2022-05-05 10:49:50|127.51|125.11|127.62|125.22|127.62|125.22|127.51|125.11|0
1651747800000|2022-05-05 10:50:00|127.51|125.11|127.28|124.88|127.51|125.11|127.28|124.88|0
1651747810000|2022-05-05 10:50:10|127.39|124.99|127.28|124.88|127.39|124.99|127.28|124.88|0
1651747820000|2022-05-05 10:50:20|127.16|124.76|127.39|124.99|127.51|125.11|127.16|124.76|0
1651747830000|2022-05-05 10:50:30|127.45|125.05|127.51|125.11|127.51|125.11|127.45|125.05|0
1651747840000|2022-05-05 10:50:40|127.39|124.99|127.16|124.76|127.39|124.99|127.16|124.76|0
1651747860000|2022-05-05 10:51:00|127.28|124.88|127.34|124.94|127.39|124.99|127.28|124.88|0
1651747870000|2022-05-05 10:51:10|127.28|124.88|127.51|125.11|127.51|125.11|127.28|124.88|0
1651747880000|2022-05-05 10:51:20|127.39|124.99|127.39|124.99|127.51|125.11|127.39|124.99|0
1651747890000|2022-05-05 10:51:30|127.51|125.11|127.45|125.05|127.51|125.11|127.39|124.99|0
1651747900000|2022-05-05 10:51:40|127.51|125.11|127.45|125.05|127.51|125.11|127.39|124.99|0
1651747910000|2022-05-05 10:51:50|127.51|125.11|127.39|124.99|127.51|125.11|127.39|124.99|0
1651747920000|2022-05-05 10:52:00|127.51|125.11|127.62|125.22|127.62|125.22|127.51|125.11|0
1651747930000|2022-05-05 10:52:10|127.68|125.28|127.68|125.28|127.68|125.28|127.62|125.22|0
1651747940000|2022-05-05 10:52:20|127.62|125.22|127.68|125.28|127.68|125.28|127.62|125.22|0
1651747950000|2022-05-05 10:52:30|127.74|125.34|127.74|125.34|127.74|125.34|127.74|125.34|0
1651747960000|2022-05-05 10:52:40|127.85|125.45|127.73|125.33|127.85|125.45|127.73|125.33|0
1651747970000|2022-05-05 10:52:50|127.62|125.22|127.62|125.22|127.68|125.28|127.62|125.22|0
1651747980000|2022-05-05 10:53:00|127.45|125.05|127.28|124.88|127.45|125.05|127.28|124.88|0
1651748000000|2022-05-05 10:53:20|127.22|124.82|127.16|124.76|127.22|124.82|127.16|124.76|0
1651748010000|2022-05-05 10:53:30|127.05|124.65|126.93|124.53|127.05|124.65|126.93|124.53|0
1651748020000|2022-05-05 10:53:40|126.82|124.42|126.7|124.3|126.82|124.42|126.7|124.3|0
1651748030000|2022-05-05 10:53:50|126.82|124.42|126.82|124.42|126.82|124.42|126.82|124.42|0
1651748040000|2022-05-05 10:54:00|126.76|124.36|126.7|124.3|126.76|124.36|126.59|124.19|0
1651748050000|2022-05-05 10:54:10|126.59|124.19|127.05|124.65|127.05|124.65|126.59|124.19|0
1651748060000|2022-05-05 10:54:20|127.16|124.76|127.16|124.76|127.16|124.76|127.16|124.76|0
1651748070000|2022-05-05 10:54:30|127.27|124.87|127.27|124.87|127.27|124.87|127.27|124.87|0
1651748080000|2022-05-05 10:54:40|127.39|124.99|127.5|125.1|127.5|125.1|127.39|124.99|0
1651748090000|2022-05-05 10:54:50|127.62|125.22|127.85|125.45|127.85|125.45|127.62|125.22|0
1651748100000|2022-05-05 10:55:00|127.96|125.56|127.96|125.56|127.96|125.56|127.96|125.56|0
1651748110000|2022-05-05 10:55:10|128.08|125.68|127.96|125.56|128.08|125.68|127.96|125.56|0
1651748120000|2022-05-05 10:55:20|128.31|125.91|128.54|126.14|128.54|126.14|128.31|125.91|0
1651748130000|2022-05-05 10:55:30|128.65|126.25|128.88|126.48|128.88|126.48|128.65|126.25|0
1651748140000|2022-05-05 10:55:40|128.77|126.37|128.77|126.37|128.77|126.37|128.65|126.25|0
1651748150000|2022-05-05 10:55:50|128.88|126.48|129|126.6|129|126.6|128.88|126.48|0
1651748160000|2022-05-05 10:56:00|129.06|126.66|129.11|126.71|129.11|126.71|129.06|126.66|0
1651748170000|2022-05-05 10:56:10|129.17|126.77|129.23|126.83|129.23|126.83|129.17|126.77|0
1651748180000|2022-05-05 10:56:20|129.11|126.71|129|126.6|129.11|126.71|129|126.6|0
1651748190000|2022-05-05 10:56:30|129.17|126.77|129.23|126.83|129.23|126.83|129.11|126.71|0
1651748200000|2022-05-05 10:56:40|129.29|126.89|129.29|126.89|129.29|126.89|129.23|126.83|0
1651748210000|2022-05-05 10:56:50|129.35|126.95|129.23|126.83|129.35|126.95|129.23|126.83|0
1651748220000|2022-05-05 10:57:00|129.29|126.89|129.29|126.89|129.46|127.06|129.29|126.89|0
1651748230000|2022-05-05 10:57:10|129.35|126.95|129.41|127.01|129.41|127.01|129.35|126.95|0
1651748240000|2022-05-05 10:57:20|129.35|126.95|130.16|127.76|130.16|127.76|129.35|126.95|0
1651748250000|2022-05-05 10:57:30|130.22|127.82|130.27|127.87|130.27|127.87|130.04|127.64|0
1651748260000|2022-05-05 10:57:40|130.33|127.93|130.39|127.99|130.39|127.99|130.27|127.87|0
1651748270000|2022-05-05 10:57:50|130.45|128.05|130.51|128.11|130.51|128.11|130.39|127.99|0
1651748280000|2022-05-05 10:58:00|130.39|127.99|130.1|127.7|130.39|127.99|130.04|127.64|0
1651748290000|2022-05-05 10:58:10|130.22|127.82|130.22|127.82|130.27|127.87|130.22|127.82|0
1651748300000|2022-05-05 10:58:20|130.16|127.76|130.16|127.76|130.22|127.82|130.16|127.76|0
1651748310000|2022-05-05 10:58:30|130.22|127.82|130.22|127.82|130.22|127.82|130.22|127.82|0
1651748320000|2022-05-05 10:58:40|130.16|127.76|130.16|127.76|130.16|127.76|130.16|127.76|0
1651748330000|2022-05-05 10:58:50|130.04|127.64|130.04|127.64|130.1|127.7|130.04|127.64|0
1651748340000|2022-05-05 10:59:00|129.98|127.58|130.04|127.64|130.04|127.64|129.92|127.52|0
1651748350000|2022-05-05 10:59:10|130.27|127.87|130.45|128.05|130.45|128.05|130.27|127.87|0
1651748360000|2022-05-05 10:59:20|130.39|127.99|130.39|127.99|130.39|127.99|130.39|127.99|0
1651748370000|2022-05-05 10:59:30|130.5|128.1|130.62|128.22|130.62|128.22|130.5|128.1|0
1651748380000|2022-05-05 10:59:40|130.27|127.87|130.33|127.93|130.33|127.93|130.27|127.87|0
1651748390000|2022-05-05 10:59:50|130.39|127.99|130.97|128.57|130.97|128.57|130.39|127.99|0
1651748400000|2022-05-05 11:00:00|131.03|128.63|131.09|128.69|131.15|128.75|131.03|128.63|0
1651748410000|2022-05-05 11:00:10|130.5|128.1|130.5|128.1|130.5|128.1|130.15|127.75|0
1651748420000|2022-05-05 11:00:20|130.68|128.28|130.62|128.22|130.68|128.28|130.62|128.22|0
1651748430000|2022-05-05 11:00:30|130.5|128.1|130.5|128.1|130.62|128.22|130.5|128.1|0
1651748440000|2022-05-05 11:00:40|130.39|127.99|130.45|128.05|130.45|128.05|130.39|127.99|0
1651748450000|2022-05-05 11:00:50|130.27|127.87|130.27|127.87|130.27|127.87|130.21|127.81|0
1651748460000|2022-05-05 11:01:00|130.21|127.81|130.27|127.87|130.27|127.87|130.15|127.75|0
1651748470000|2022-05-05 11:01:10|130.15|127.75|129.98|127.58|130.15|127.75|129.98|127.58|0
1651748480000|2022-05-05 11:01:20|129.92|127.52|129.98|127.58|130.04|127.64|129.92|127.52|0
1651748490000|2022-05-05 11:01:30|130.04|127.64|130.21|127.81|130.39|127.99|130.04|127.64|0
1651748500000|2022-05-05 11:01:40|130.04|127.64|130.1|127.7|130.1|127.7|130.04|127.64|0
1651748510000|2022-05-05 11:01:50|129.98|127.58|130.04|127.64|130.04|127.64|129.98|127.58|0
1651748520000|2022-05-05 11:02:00|130.15|127.75|130.27|127.87|130.39|127.99|130.1|127.7|0
1651748530000|2022-05-05 11:02:10|130.21|127.81|130.15|127.75|130.21|127.81|130.15|127.75|0
1651748540000|2022-05-05 11:02:20|130.04|127.64|129.92|127.52|130.04|127.64|129.92|127.52|0
1651748550000|2022-05-05 11:02:30|129.98|127.58|129.63|127.23|129.98|127.58|129.46|127.06|0
1651748560000|2022-05-05 11:02:40|129.8|127.4|129.63|127.23|129.8|127.4|129.63|127.23|0
1651748570000|2022-05-05 11:02:50|129.69|127.29|129.57|127.17|129.69|127.29|129.57|127.17|0
1651748580000|2022-05-05 11:03:00|129.8|127.4|129.8|127.4|129.8|127.4|129.75|127.35|0
1651748590000|2022-05-05 11:03:10|129.75|127.35|129.75|127.35|129.75|127.35|129.57|127.17|0
1651748600000|2022-05-05 11:03:20|129.57|127.17|129.28|126.88|129.57|127.17|129.28|126.88|0
1651748610000|2022-05-05 11:03:30|129.11|126.71|128.99|126.59|129.11|126.71|128.88|126.48|0
1651748620000|2022-05-05 11:03:40|129.05|126.65|128.99|126.59|129.11|126.71|128.99|126.59|0
1651748630000|2022-05-05 11:03:50|129.11|126.71|129.11|126.71|129.11|126.71|129.11|126.71|0
1651748640000|2022-05-05 11:04:00|129.05|126.65|129.11|126.71|129.17|126.77|129.05|126.65|0
1651748650000|2022-05-05 11:04:10|128.99|126.59|129.11|126.71|129.11|126.71|128.99|126.59|0
1651748660000|2022-05-05 11:04:20|129.22|126.82|129.11|126.71|129.22|126.82|129.11|126.71|0
1651748670000|2022-05-05 11:04:30|128.87|126.47|129.11|126.71|129.11|126.71|128.87|126.47|0
1651748680000|2022-05-05 11:04:40|129.22|126.82|129.11|126.71|129.22|126.82|129.11|126.71|0
1651748700000|2022-05-05 11:05:00|129.22|126.82|129.1|126.7|129.34|126.94|129.1|126.7|0
1651748710000|2022-05-05 11:05:10|129.05|126.65|128.18|125.78|129.05|126.65|128.18|125.78|0
1651748720000|2022-05-05 11:05:20|128.13|125.73|128.18|125.78|128.3|125.9|128.13|125.73|0
1651748730000|2022-05-05 11:05:30|127.95|125.55|127.95|125.55|127.95|125.55|127.9|125.5|0
1651748740000|2022-05-05 11:05:40|128.18|125.78|128.18|125.78|128.18|125.78|128.18|125.78|0
1651748750000|2022-05-05 11:05:50|128.07|125.67|127.95|125.55|128.07|125.67|127.95|125.55|0
1651748760000|2022-05-05 11:06:00|128.01|125.61|127.95|125.55|128.01|125.61|127.95|125.55|0
1651748770000|2022-05-05 11:06:10|127.89|125.49|127.61|125.21|127.89|125.49|127.61|125.21|0
1651748780000|2022-05-05 11:06:20|127.66|125.26|127.78|125.38|127.78|125.38|127.61|125.21|0
1651748790000|2022-05-05 11:06:30|127.72|125.32|127.38|124.98|127.72|125.32|127.26|124.86|0
1651748800000|2022-05-05 11:06:40|127.26|124.86|127.03|124.63|127.26|124.86|127.03|124.63|0
1651748810000|2022-05-05 11:06:50|126.92|124.52|126.98|124.58|126.98|124.58|126.92|124.52|0
1651748820000|2022-05-05 11:07:00|126.92|124.52|127.49|125.09|127.55|125.15|126.92|124.52|0
1651748830000|2022-05-05 11:07:10|127.6|125.2|127.6|125.2|127.6|125.2|127.55|125.15|0
1651748840000|2022-05-05 11:07:20|127.49|125.09|127.49|125.09|127.49|125.09|127.37|124.97|0
1651748850000|2022-05-05 11:07:30|127.37|124.97|127.37|124.97|127.37|124.97|127.37|124.97|0
1651748860000|2022-05-05 11:07:40|127.49|125.09|127.55|125.15|127.55|125.15|127.37|124.97|0
1651748870000|2022-05-05 11:07:50|127.6|125.2|127.83|125.43|127.83|125.43|127.6|125.2|0
1651748880000|2022-05-05 11:08:00|127.95|125.55|127.72|125.32|127.95|125.55|127.72|125.32|0
1651748890000|2022-05-05 11:08:10|127.66|125.26|127.6|125.2|127.66|125.26|127.6|125.2|0
1651748900000|2022-05-05 11:08:20|127.72|125.32|127.66|125.26|127.72|125.32|127.66|125.26|0
1651748910000|2022-05-05 11:08:30|127.72|125.32|127.6|125.2|127.72|125.32|127.6|125.2|0
1651748920000|2022-05-05 11:08:40|127.49|125.09|127.6|125.2|127.6|125.2|127.49|125.09|0
1651748930000|2022-05-05 11:08:50|127.83|125.43|127.95|125.55|127.95|125.55|127.83|125.43|0
1651748940000|2022-05-05 11:09:00|127.72|125.32|127.83|125.43|127.83|125.43|127.72|125.32|0
1651748950000|2022-05-05 11:09:10|127.95|125.55|128.18|125.78|128.29|125.89|127.95|125.55|0
1651748960000|2022-05-05 11:09:20|128.06|125.66|127.72|125.32|128.06|125.66|127.72|125.32|0
1651748970000|2022-05-05 11:09:30|127.6|125.2|127.6|125.2|127.6|125.2|127.6|125.2|0
1651748980000|2022-05-05 11:09:40|127.55|125.15|127.55|125.15|127.55|125.15|127.55|125.15|0
1651748990000|2022-05-05 11:09:50|127.49|125.09|127.14|124.74|127.49|125.09|127.14|124.74|0
1651749000000|2022-05-05 11:10:00|127.2|124.8|127.14|124.74|127.26|124.86|127.14|124.74|0
1651749010000|2022-05-05 11:10:10|127.03|124.63|127.26|124.86|127.26|124.86|126.91|124.51|0
1651749020000|2022-05-05 11:10:20|127.32|124.92|127.66|125.26|127.66|125.26|127.32|124.92|0
1651749030000|2022-05-05 11:10:30|127.78|125.38|127.6|125.2|127.78|125.38|127.6|125.2|0
1651749040000|2022-05-05 11:10:40|127.37|124.97|127.26|124.86|127.37|124.97|127.26|124.86|0
1651749050000|2022-05-05 11:10:50|127.03|124.63|127.03|124.63|127.14|124.74|127.03|124.63|0
1651749060000|2022-05-05 11:11:00|126.86|124.46|126.68|124.28|126.86|124.46|126.46|124.06|0
1651749070000|2022-05-05 11:11:10|126.46|124.06|126.46|124.06|126.46|124.06|126.23|123.83|0
1651749080000|2022-05-05 11:11:20|126.34|123.94|126.34|123.94|126.34|123.94|126.34|123.94|0
1651749090000|2022-05-05 11:11:30|126.4|124|126.34|123.94|126.4|124|126.34|123.94|0
1651749100000|2022-05-05 11:11:40|126.46|124.06|126.34|123.94|126.46|124.06|126.34|123.94|0
1651749110000|2022-05-05 11:11:50|126.45|124.05|126.34|123.94|126.45|124.05|126.29|123.89|0
1651749120000|2022-05-05 11:12:00|126.29|123.89|126.34|123.94|126.34|123.94|126.29|123.89|0
1651749130000|2022-05-05 11:12:10|126.23|123.83|126.23|123.83|126.23|123.83|126.17|123.77|0
1651749140000|2022-05-05 11:12:20|125.88|123.48|126|123.6|126.11|123.71|125.88|123.48|0
1651749150000|2022-05-05 11:12:30|125.88|123.48|126.23|123.83|126.23|123.83|125.88|123.48|0
1651749160000|2022-05-05 11:12:40|126.34|123.94|126.57|124.17|126.57|124.17|126.34|123.94|0
1651749170000|2022-05-05 11:12:50|126.8|124.4|126.91|124.51|126.91|124.51|126.8|124.4|0
1651749180000|2022-05-05 11:13:00|126.8|124.4|126.74|124.34|126.8|124.4|126.74|124.34|0
1651749190000|2022-05-05 11:13:10|126.8|124.4|127.02|124.62|127.02|124.62|126.8|124.4|0
1651749200000|2022-05-05 11:13:20|126.97|124.57|127.37|124.97|127.37|124.97|126.97|124.57|0
1651749210000|2022-05-05 11:13:30|127.66|125.26|127.6|125.2|127.94|125.54|127.6|125.2|0
1651749230000|2022-05-05 11:13:50|127.48|125.08|127.48|125.08|127.6|125.2|127.48|125.08|0
1651749240000|2022-05-05 11:14:00|127.54|125.14|127.37|124.97|127.54|125.14|127.25|124.85|0
1651749250000|2022-05-05 11:14:10|127.6|125.2|127.31|124.91|127.6|125.2|127.31|124.91|0
1651749260000|2022-05-05 11:14:20|127.25|124.85|127.25|124.85|127.31|124.91|127.25|124.85|0
1651749270000|2022-05-05 11:14:30|127.14|124.74|127.2|124.8|127.25|124.85|127.14|124.74|0
1651749280000|2022-05-05 11:14:40|127.14|124.74|126.91|124.51|127.14|124.74|126.91|124.51|0
1651749290000|2022-05-05 11:14:50|126.97|124.57|126.91|124.51|127.02|124.62|126.85|124.45|0
1651749300000|2022-05-05 11:15:00|127.14|124.74|126.85|124.45|127.14|124.74|126.85|124.45|0
1651749310000|2022-05-05 11:15:10|126.45|124.05|126.57|124.17|126.57|124.17|126.4|124|0
1651749320000|2022-05-05 11:15:20|126.45|124.05|126.45|124.05|126.45|124.05|126.45|124.05|0
1651749330000|2022-05-05 11:15:30|126.51|124.11|126.45|124.05|126.56|124.16|126.45|124.05|0
1651749350000|2022-05-05 11:15:50|126.51|124.11|125.17|122.77|126.51|124.11|125.17|122.77|0
1651749360000|2022-05-05 11:16:00|125.23|122.83|125.51|123.11|125.51|123.11|125.23|122.83|0
1651749370000|2022-05-05 11:16:10|125.57|123.17|125.63|123.23|125.63|123.23|125.51|123.11|0
1651749380000|2022-05-05 11:16:20|125.74|123.34|125.97|123.57|125.97|123.57|125.74|123.34|0
1651749390000|2022-05-05 11:16:30|125.86|123.46|125.92|123.52|125.92|123.52|125.86|123.46|0
1651749400000|2022-05-05 11:16:40|125.97|123.57|125.74|123.34|125.97|123.57|125.74|123.34|0
1651749410000|2022-05-05 11:16:50|125.86|123.46|125.86|123.46|125.86|123.46|125.74|123.34|0
1651749420000|2022-05-05 11:17:00|125.74|123.34|125.74|123.34|125.74|123.34|125.63|123.23|0
1651749430000|2022-05-05 11:17:10|125.91|123.51|125.91|123.51|125.91|123.51|125.91|123.51|0
1651749440000|2022-05-05 11:17:20|125.86|123.46|126.08|123.68|126.08|123.68|125.86|123.46|0
1651749450000|2022-05-05 11:17:30|125.86|123.46|126.03|123.63|126.03|123.63|125.86|123.46|0
1651749460000|2022-05-05 11:17:40|126.14|123.74|126.37|123.97|126.37|123.97|126.14|123.74|0
1651749470000|2022-05-05 11:17:50|126.43|124.03|126.2|123.8|126.49|124.09|126.2|123.8|0
1651749480000|2022-05-05 11:18:00|126.08|123.68|126.31|123.91|126.31|123.91|126.08|123.68|0
1651749490000|2022-05-05 11:18:10|126.26|123.86|126.2|123.8|126.26|123.86|126.08|123.68|0
1651749500000|2022-05-05 11:18:20|126.31|123.91|126.31|123.91|126.43|124.03|126.31|123.91|0
1651749510000|2022-05-05 11:18:30|126.37|123.97|126.31|123.91|126.43|124.03|126.31|123.91|0
1651749520000|2022-05-05 11:18:40|126.49|124.09|126.77|124.37|126.77|124.37|126.49|124.09|0
1651749530000|2022-05-05 11:18:50|126.89|124.49|126.89|124.49|127|124.6|126.89|124.49|0
1651749540000|2022-05-05 11:19:00|127|124.6|127|124.6|127|124.6|127|124.6|0
1651749550000|2022-05-05 11:19:10|127.12|124.72|127.23|124.83|127.23|124.83|127.12|124.72|0
1651749560000|2022-05-05 11:19:20|127.12|124.72|127.35|124.95|127.35|124.95|127.12|124.72|0
1651749570000|2022-05-05 11:19:30|127.46|125.06|127.41|125.01|127.46|125.06|127.35|124.95|0
1651749580000|2022-05-05 11:19:40|127.35|124.95|127.35|124.95|127.35|124.95|127.35|124.95|0
1651749590000|2022-05-05 11:19:50|127.23|124.83|127.29|124.89|127.35|124.95|127.23|124.83|0
1651749600000|2022-05-05 11:20:00|127.23|124.83|127.12|124.72|127.35|124.95|127.12|124.72|0
1651749610000|2022-05-05 11:20:10|127.41|125.01|127.81|125.41|127.81|125.41|127.41|125.01|0
1651749620000|2022-05-05 11:20:20|127.92|125.52|127.69|125.29|127.92|125.52|127.52|125.12|0
1651749630000|2022-05-05 11:20:30|127.58|125.18|127.46|125.06|127.58|125.18|127.35|124.95|0
1651749640000|2022-05-05 11:20:40|127.58|125.18|127.81|125.41|127.81|125.41|127.58|125.18|0
1651749650000|2022-05-05 11:20:50|127.92|125.52|127.81|125.41|127.98|125.58|127.81|125.41|0
1651749660000|2022-05-05 11:21:00|127.75|125.35|127.81|125.41|127.81|125.41|127.58|125.18|0
1651749670000|2022-05-05 11:21:10|127.98|125.58|128.27|125.87|128.5|126.1|127.98|125.58|0
1651749680000|2022-05-05 11:21:20|128.15|125.75|128.1|125.7|128.15|125.75|128.1|125.7|0
1651749690000|2022-05-05 11:21:30|128.15|125.75|128.15|125.75|128.27|125.87|128.04|125.64|0
1651749700000|2022-05-05 11:21:40|128.04|125.64|127.46|125.06|128.04|125.64|127.46|125.06|0
1651749710000|2022-05-05 11:21:50|127.4|125|127.17|124.77|127.4|125|127.17|124.77|0
1651749720000|2022-05-05 11:22:00|127.23|124.83|126.94|124.54|127.23|124.83|126.88|124.48|0
1651749730000|2022-05-05 11:22:10|127.17|124.77|127.52|125.12|127.63|125.23|127.17|124.77|0
1651749740000|2022-05-05 11:22:20|127.34|124.94|127.23|124.83|127.34|124.94|127.23|124.83|0
1651749750000|2022-05-05 11:22:30|127.11|124.71|127.23|124.83|127.34|124.94|127.11|124.71|0
1651749760000|2022-05-05 11:22:40|127.46|125.06|128.04|125.64|128.04|125.64|127.46|125.06|0
1651749770000|2022-05-05 11:22:50|127.92|125.52|127.98|125.58|127.98|125.58|127.92|125.52|0
1651749780000|2022-05-05 11:23:00|127.86|125.46|127.8|125.4|127.86|125.46|127.8|125.4|0
1651749790000|2022-05-05 11:23:10|127.86|125.46|127.98|125.58|127.98|125.58|127.8|125.4|0
1651749800000|2022-05-05 11:23:20|127.92|125.52|127.8|125.4|127.92|125.52|127.8|125.4|0
1651749810000|2022-05-05 11:23:30|127.92|125.52|127.92|125.52|127.92|125.52|127.92|125.52|0
1651749820000|2022-05-05 11:23:40|128.04|125.64|128.27|125.87|128.27|125.87|128.04|125.64|0
1651749830000|2022-05-05 11:23:50|128.21|125.81|127.98|125.58|128.21|125.81|127.98|125.58|0
1651749840000|2022-05-05 11:24:00|128.03|125.63|128.09|125.69|128.09|125.69|127.92|125.52|0
1651749850000|2022-05-05 11:24:10|128.03|125.63|127.98|125.58|128.03|125.63|127.86|125.46|0
1651749860000|2022-05-05 11:24:20|128.03|125.63|128.27|125.87|128.27|125.87|128.03|125.63|0
1651749870000|2022-05-05 11:24:30|128.38|125.98|128.27|125.87|128.38|125.98|128.27|125.87|0
1651749880000|2022-05-05 11:24:40|128.21|125.81|128.09|125.69|128.21|125.81|128.09|125.69|0
1651749890000|2022-05-05 11:24:50|128.03|125.63|128.15|125.75|128.15|125.75|128.03|125.63|0
1651749900000|2022-05-05 11:25:00|128.27|125.87|128.21|125.81|128.38|125.98|128.21|125.81|0
1651749910000|2022-05-05 11:25:10|128.15|125.75|128.27|125.87|128.27|125.87|128.15|125.75|0
1651749920000|2022-05-05 11:25:20|128.21|125.81|128.15|125.75|128.27|125.87|128.15|125.75|0
1651749930000|2022-05-05 11:25:30|128.03|125.63|128.03|125.63|128.03|125.63|128.03|125.63|0
1651749940000|2022-05-05 11:25:40|128.15|125.75|128.03|125.63|128.15|125.75|128.03|125.63|0
1651749950000|2022-05-05 11:25:50|128.15|125.75|127.92|125.52|128.15|125.75|127.92|125.52|0
1651749960000|2022-05-05 11:26:00|128.15|125.75|127.86|125.46|128.15|125.75|127.8|125.4|0
1651749970000|2022-05-05 11:26:10|127.92|125.52|127.8|125.4|127.98|125.58|127.8|125.4|0
1651749980000|2022-05-05 11:26:20|127.86|125.46|127.92|125.52|127.92|125.52|127.86|125.46|0
1651749990000|2022-05-05 11:26:30|127.98|125.58|127.92|125.52|127.98|125.58|127.92|125.52|0
1651750000000|2022-05-05 11:26:40|127.98|125.58|127.98|125.58|127.98|125.58|127.92|125.52|0
1651750010000|2022-05-05 11:26:50|128.03|125.63|127.86|125.46|128.03|125.63|127.86|125.46|0
1651750020000|2022-05-05 11:27:00|127.92|125.52|127.86|125.46|127.92|125.52|127.8|125.4|0
1651750030000|2022-05-05 11:27:10|127.8|125.4|127.8|125.4|127.92|125.52|127.8|125.4|0
1651750040000|2022-05-05 11:27:20|127.74|125.34|127.8|125.4|127.8|125.4|127.68|125.28|0
1651750050000|2022-05-05 11:27:30|127.92|125.52|128.15|125.75|128.15|125.75|127.92|125.52|0
1651750060000|2022-05-05 11:27:40|128.32|125.92|128.32|125.92|128.32|125.92|128.21|125.81|0
1651750070000|2022-05-05 11:27:50|128.26|125.86|127.91|125.51|128.32|125.92|127.91|125.51|0
1651750080000|2022-05-05 11:28:00|127.68|125.28|127.8|125.4|127.8|125.4|127.68|125.28|0
1651750090000|2022-05-05 11:28:10|127.91|125.51|128.09|125.69|128.09|125.69|127.91|125.51|0
1651750100000|2022-05-05 11:28:20|128.21|125.81|128.84|126.44|128.84|126.44|128.21|125.81|0
1651750110000|2022-05-05 11:28:30|128.73|126.33|128.84|126.44|128.84|126.44|128.61|126.21|0
1651750120000|2022-05-05 11:28:40|128.9|126.5|128.84|126.44|128.96|126.56|128.84|126.44|0
1651750130000|2022-05-05 11:28:50|128.96|126.56|129.31|126.91|129.31|126.91|128.96|126.56|0
1651750140000|2022-05-05 11:29:00|129.19|126.79|129.02|126.62|129.19|126.79|128.96|126.56|0
1651750150000|2022-05-05 11:29:10|129.19|126.79|129.19|126.79|129.19|126.79|129.07|126.67|0
1651750160000|2022-05-05 11:29:20|129.13|126.73|129.07|126.67|129.13|126.73|129.07|126.67|0
1651750170000|2022-05-05 11:29:30|128.96|126.56|129.19|126.79|129.19|126.79|128.96|126.56|0
1651750180000|2022-05-05 11:29:40|129.31|126.91|129.31|126.91|129.66|127.26|129.31|126.91|0
1651750190000|2022-05-05 11:29:50|129.6|127.2|129.54|127.14|129.6|127.2|129.42|127.02|0
1651750200000|2022-05-05 11:30:00|129.6|127.2|129.48|127.08|130.12|127.72|129.48|127.08|0
1651750210000|2022-05-05 11:30:10|129.54|127.14|129.19|126.79|129.54|127.14|129.13|126.73|0
1651750220000|2022-05-05 11:30:20|129.37|126.97|129.25|126.85|129.37|126.97|129.19|126.79|0
1651750230000|2022-05-05 11:30:30|129.19|126.79|129.37|126.97|129.37|126.97|129.07|126.67|0
1651750240000|2022-05-05 11:30:40|129.42|127.02|129.54|127.14|129.54|127.14|129.37|126.97|0
1651750250000|2022-05-05 11:30:50|129.42|127.02|129.42|127.02|129.42|127.02|129.42|127.02|0
1651750260000|2022-05-05 11:31:00|129.37|126.97|129.25|126.85|129.54|127.14|129.25|126.85|0
1651750270000|2022-05-05 11:31:10|129.31|126.91|128.72|126.32|129.31|126.91|128.72|126.32|0
1651750280000|2022-05-05 11:31:20|128.84|126.44|129.02|126.62|129.07|126.67|128.84|126.44|0
1651750290000|2022-05-05 11:31:30|129.07|126.67|128.9|126.5|129.07|126.67|128.9|126.5|0
1651750300000|2022-05-05 11:31:40|129.65|127.25|129.77|127.37|129.77|127.37|129.65|127.25|0
1651750310000|2022-05-05 11:31:50|129.95|127.55|129.89|127.49|130.01|127.61|129.89|127.49|0
1651750320000|2022-05-05 11:32:00|130.01|127.61|130.12|127.72|130.12|127.72|129.83|127.43|0
1651750330000|2022-05-05 11:32:10|130|127.6|129.65|127.25|130|127.6|129.65|127.25|0
1651750340000|2022-05-05 11:32:20|129.77|127.37|129.71|127.31|129.83|127.43|129.71|127.31|0
1651750350000|2022-05-05 11:32:30|129.65|127.25|129.65|127.25|129.65|127.25|129.54|127.14|0
1651750360000|2022-05-05 11:32:40|129.48|127.08|129.3|126.9|129.54|127.14|129.3|126.9|0
1651750370000|2022-05-05 11:32:50|129.36|126.96|129.54|127.14|129.54|127.14|129.36|126.96|0
1651750380000|2022-05-05 11:33:00|129.65|127.25|129.3|126.9|129.65|127.25|129.3|126.9|0
1651750390000|2022-05-05 11:33:10|129.19|126.79|129.13|126.73|129.19|126.79|129.01|126.61|0
1651750400000|2022-05-05 11:33:20|129.19|126.79|129.07|126.67|129.19|126.79|128.95|126.55|0
1651750410000|2022-05-05 11:33:30|129.13|126.73|129.19|126.79|129.19|126.79|129.13|126.73|0
1651750420000|2022-05-05 11:33:40|129.3|126.9|129.54|127.14|129.54|127.14|129.25|126.85|0
1651750430000|2022-05-05 11:33:50|129.48|127.08|129.65|127.25|129.65|127.25|129.48|127.08|0
1651750440000|2022-05-05 11:34:00|129.77|127.37|129.77|127.37|129.89|127.49|129.77|127.37|0
1651750450000|2022-05-05 11:34:10|129.65|127.25|129.54|127.14|129.65|127.25|129.48|127.08|0
1651750460000|2022-05-05 11:34:20|129.53|127.13|129.53|127.13|129.53|127.13|129.53|127.13|0
1651750470000|2022-05-05 11:34:30|129.48|127.08|129.3|126.9|129.53|127.13|129.3|126.9|0
1651750480000|2022-05-05 11:34:40|129.18|126.78|129.07|126.67|129.18|126.78|129.07|126.67|0
1651750490000|2022-05-05 11:34:50|128.95|126.55|128.95|126.55|128.95|126.55|128.95|126.55|0
1651750500000|2022-05-05 11:35:00|128.9|126.5|129.18|126.78|129.18|126.78|128.9|126.5|0
1651750510000|2022-05-05 11:35:10|129.24|126.84|129.42|127.02|129.42|127.02|129.24|126.84|0
1651750520000|2022-05-05 11:35:20|129.3|126.9|129.18|126.78|129.3|126.9|129.18|126.78|0
1651750530000|2022-05-05 11:35:30|129.07|126.67|129.18|126.78|129.18|126.78|129.07|126.67|0
1651750540000|2022-05-05 11:35:40|129.07|126.67|129.18|126.78|129.18|126.78|129.07|126.67|0
1651750550000|2022-05-05 11:35:50|128.95|126.55|129.01|126.61|129.01|126.61|128.95|126.55|0
1651750560000|2022-05-05 11:36:00|128.95|126.55|128.83|126.43|128.95|126.55|128.72|126.32|0
1651750570000|2022-05-05 11:36:10|128.72|126.32|128.66|126.26|128.72|126.32|128.6|126.2|0
1651750580000|2022-05-05 11:36:20|128.6|126.2|128.25|125.85|128.6|126.2|128.25|125.85|0
1651750590000|2022-05-05 11:36:30|128.14|125.74|128.14|125.74|128.14|125.74|128.14|125.74|0
1651750600000|2022-05-05 11:36:40|128.02|125.62|127.91|125.51|128.02|125.62|127.91|125.51|0
1651750610000|2022-05-05 11:36:50|128.02|125.62|128.08|125.68|128.08|125.68|127.91|125.51|0
1651750620000|2022-05-05 11:37:00|127.9|125.5|127.9|125.5|127.9|125.5|127.79|125.39|0
1651750630000|2022-05-05 11:37:10|127.85|125.45|127.79|125.39|127.85|125.45|127.79|125.39|0
1651750640000|2022-05-05 11:37:20|127.85|125.45|127.79|125.39|127.85|125.45|127.79|125.39|0
1651750650000|2022-05-05 11:37:30|127.67|125.27|127.73|125.33|127.73|125.33|127.56|125.16|0
1651750660000|2022-05-05 11:37:40|127.67|125.27|127.67|125.27|127.79|125.39|127.67|125.27|0
1651750670000|2022-05-05 11:37:50|127.73|125.33|127.79|125.39|127.79|125.39|127.73|125.33|0
1651750680000|2022-05-05 11:38:00|127.5|125.1|127.33|124.93|127.5|125.1|127.33|124.93|0
1651750690000|2022-05-05 11:38:10|127.21|124.81|127.21|124.81|127.21|124.81|127.21|124.81|0
1651750700000|2022-05-05 11:38:20|127.33|124.93|127.33|124.93|127.33|124.93|127.33|124.93|0
1651750710000|2022-05-05 11:38:30|127.79|125.39|128.13|125.73|128.13|125.73|127.79|125.39|0
1651750720000|2022-05-05 11:38:40|128.25|125.85|128.13|125.73|128.25|125.85|128.13|125.73|0
1651750740000|2022-05-05 11:39:00|128.02|125.62|128.25|125.85|128.25|125.85|128.02|125.62|0
1651750750000|2022-05-05 11:39:10|128.37|125.97|128.13|125.73|128.37|125.97|128.13|125.73|0
1651750760000|2022-05-05 11:39:20|128.08|125.68|128.25|125.85|128.25|125.85|128.08|125.68|0
1651750770000|2022-05-05 11:39:30|128.37|125.97|128.37|125.97|128.37|125.97|128.37|125.97|0
1651750780000|2022-05-05 11:39:40|128.48|126.08|128.6|126.2|128.6|126.2|128.48|126.08|0
1651750790000|2022-05-05 11:39:50|128.48|126.08|128.6|126.2|128.6|126.2|128.48|126.08|0
1651750800000|2022-05-05 11:40:00|128.66|126.26|128.6|126.2|128.66|126.26|128.48|126.08|0
1651750810000|2022-05-05 11:40:10|128.48|126.08|128.25|125.85|128.48|126.08|128.25|125.85|0
1651750820000|2022-05-05 11:40:20|128.43|126.03|128.6|126.2|128.6|126.2|128.43|126.03|0
1651750830000|2022-05-05 11:40:30|128.66|126.26|127.6|125.2|128.66|126.26|127.6|125.2|0
1651750840000|2022-05-05 11:40:40|127.49|125.09|128.89|126.49|128.89|126.49|127.49|125.09|0
1651750850000|2022-05-05 11:40:50|128.77|126.37|128.77|126.37|128.77|126.37|128.77|126.37|0
1651750860000|2022-05-05 11:41:00|128.65|126.25|128.65|126.25|128.77|126.37|128.65|126.25|0
1651750870000|2022-05-05 11:41:10|128.54|126.14|128.42|126.02|128.54|126.14|128.42|126.02|0
1651750880000|2022-05-05 11:41:20|128.48|126.08|128.54|126.14|128.54|126.14|128.48|126.08|0
1651750890000|2022-05-05 11:41:30|128.48|126.08|128.3|125.9|128.48|126.08|128.3|125.9|0
1651750900000|2022-05-05 11:41:40|128.42|126.02|128.54|126.14|128.54|126.14|128.42|126.02|0
1651750910000|2022-05-05 11:41:50|128.42|126.02|128.54|126.14|128.54|126.14|128.42|126.02|0
1651750920000|2022-05-05 11:42:00|128.6|126.2|128.36|125.96|128.6|126.2|128.36|125.96|0
1651750930000|2022-05-05 11:42:10|128.42|126.02|128.3|125.9|128.54|126.14|128.3|125.9|0
1651750940000|2022-05-05 11:42:20|128.19|125.79|128.25|125.85|128.3|125.9|128.19|125.79|0
1651750950000|2022-05-05 11:42:30|128.3|125.9|128.07|125.67|128.3|125.9|128.07|125.67|0
1651750960000|2022-05-05 11:42:40|127.96|125.56|127.84|125.44|127.96|125.56|127.61|125.21|0
1651750970000|2022-05-05 11:42:50|127.61|125.21|127.61|125.21|127.61|125.21|127.61|125.21|0
1651750980000|2022-05-05 11:43:00|127.72|125.32|127.96|125.56|127.96|125.56|127.72|125.32|0
1651750990000|2022-05-05 11:43:10|128.07|125.67|128.19|125.79|128.19|125.79|128.07|125.67|0
1651751000000|2022-05-05 11:43:20|128.07|125.67|128.19|125.79|128.19|125.79|128.07|125.67|0
1651751010000|2022-05-05 11:43:30|128.36|125.96|128.42|126.02|128.42|126.02|128.3|125.9|0
1651751020000|2022-05-05 11:43:40|128.3|125.9|128.25|125.85|128.3|125.9|128.19|125.79|0
1651751030000|2022-05-05 11:43:50|128.13|125.73|128.07|125.67|128.19|125.79|128.07|125.67|0
1651751040000|2022-05-05 11:44:00|128.13|125.73|127.95|125.55|128.13|125.73|127.95|125.55|0
1651751050000|2022-05-05 11:44:10|128.01|125.61|128.19|125.79|128.19|125.79|128.01|125.61|0
1651751060000|2022-05-05 11:44:20|128.13|125.73|128.01|125.61|128.13|125.73|128.01|125.61|0
1651751070000|2022-05-05 11:44:30|127.95|125.55|127.95|125.55|127.95|125.55|127.95|125.55|0
1651751080000|2022-05-05 11:44:40|127.84|125.44|127.84|125.44|127.9|125.5|127.84|125.44|0
1651751090000|2022-05-05 11:44:50|127.78|125.38|127.78|125.38|127.78|125.38|127.78|125.38|0
1651751100000|2022-05-05 11:45:00|127.72|125.32|127.72|125.32|127.72|125.32|127.72|125.32|0
1651751110000|2022-05-05 11:45:10|127.78|125.38|127.95|125.55|127.95|125.55|127.78|125.38|0
1651751120000|2022-05-05 11:45:20|128.07|125.67|127.72|125.32|128.07|125.67|127.72|125.32|0
1651751130000|2022-05-05 11:45:30|127.84|125.44|128.07|125.67|128.07|125.67|127.84|125.44|0
1651751140000|2022-05-05 11:45:40|128.01|125.61|128.01|125.61|128.01|125.61|127.95|125.55|0
1651751150000|2022-05-05 11:45:50|128.18|125.78|128.07|125.67|128.18|125.78|128.07|125.67|0
1651751160000|2022-05-05 11:46:00|128.13|125.73|127.84|125.44|128.13|125.73|127.84|125.44|0
1651751170000|2022-05-05 11:46:10|127.78|125.38|127.61|125.21|127.78|125.38|127.61|125.21|0
1651751180000|2022-05-05 11:46:20|127.49|125.09|127.38|124.98|127.49|125.09|127.03|124.63|0
1651751190000|2022-05-05 11:46:30|127.03|124.63|127.03|124.63|127.14|124.74|127.03|124.63|0
1651751200000|2022-05-05 11:46:40|126.91|124.51|126.91|124.51|127.14|124.74|126.91|124.51|0
1651751210000|2022-05-05 11:46:50|127.03|124.63|127.03|124.63|127.03|124.63|127.03|124.63|0
1651751220000|2022-05-05 11:47:00|127.09|124.69|127.03|124.63|127.09|124.69|126.91|124.51|0
1651751230000|2022-05-05 11:47:10|126.91|124.51|127.14|124.74|127.14|124.74|126.91|124.51|0
1651751240000|2022-05-05 11:47:20|127.26|124.86|127.37|124.97|127.49|125.09|127.26|124.86|0
1651751250000|2022-05-05 11:47:30|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1651751260000|2022-05-05 11:47:40|127.32|124.92|127.37|124.97|127.37|124.97|127.32|124.92|0
1651751270000|2022-05-05 11:47:50|127.26|124.86|127.14|124.74|127.26|124.86|127.14|124.74|0
1651751280000|2022-05-05 11:48:00|127.26|124.86|127.26|124.86|127.26|124.86|127.14|124.74|0
1651751290000|2022-05-05 11:48:10|127.32|124.92|127.37|124.97|127.37|124.97|127.26|124.86|0
1651751300000|2022-05-05 11:48:20|127.26|124.86|127.14|124.74|127.26|124.86|127.14|124.74|0
1651751320000|2022-05-05 11:48:40|127.09|124.69|127.09|124.69|127.09|124.69|127.03|124.63|0
1651751330000|2022-05-05 11:48:50|127.2|124.8|127.26|124.86|127.37|124.97|127.14|124.74|0
1651751340000|2022-05-05 11:49:00|127.14|124.74|127.26|124.86|127.26|124.86|127.14|124.74|0
1651751350000|2022-05-05 11:49:10|127.37|124.97|127.26|124.86|127.37|124.97|127.26|124.86|0
1651751360000|2022-05-05 11:49:20|127.37|124.97|127.6|125.2|127.6|125.2|127.37|124.97|0
1651751370000|2022-05-05 11:49:30|127.49|125.09|127.55|125.15|127.55|125.15|127.49|125.09|0
1651751380000|2022-05-05 11:49:40|127.6|125.2|127.6|125.2|127.6|125.2|127.6|125.2|0
1651751390000|2022-05-05 11:49:50|127.49|125.09|127.55|125.15|127.55|125.15|127.49|125.09|0
1651751400000|2022-05-05 11:50:00|127.49|125.09|127.37|124.97|127.49|125.09|127.37|124.97|0
1651751410000|2022-05-05 11:50:10|127.49|125.09|127.37|124.97|127.66|125.26|127.37|124.97|0
1651751420000|2022-05-05 11:50:20|127.43|125.03|127.37|124.97|127.43|125.03|127.37|124.97|0
1651751430000|2022-05-05 11:50:30|127.49|125.09|127.43|125.03|127.49|125.09|127.37|124.97|0
1651751440000|2022-05-05 11:50:40|127.49|125.09|127.49|125.09|127.49|125.09|127.49|125.09|0
1651751450000|2022-05-05 11:50:50|127.43|125.03|127.6|125.2|127.6|125.2|127.43|125.03|0
1651751460000|2022-05-05 11:51:00|127.72|125.32|127.6|125.2|127.72|125.32|127.6|125.2|0
1651751470000|2022-05-05 11:51:10|127.02|124.62|127.02|124.62|127.02|124.62|127.02|124.62|0
1651751480000|2022-05-05 11:51:20|127.14|124.74|126.97|124.57|127.14|124.74|126.97|124.57|0
1651751490000|2022-05-05 11:51:30|126.91|124.51|126.91|124.51|126.91|124.51|126.79|124.39|0
1651751500000|2022-05-05 11:51:40|126.79|124.39|126.85|124.45|126.85|124.45|126.79|124.39|0
1651751510000|2022-05-05 11:51:50|126.91|124.51|126.91|124.51|127.02|124.62|126.91|124.51|0
1651751520000|2022-05-05 11:52:00|127.02|124.62|126.91|124.51|127.02|124.62|126.91|124.51|0
1651751530000|2022-05-05 11:52:10|126.85|124.45|126.79|124.39|126.85|124.45|126.68|124.28|0
1651751540000|2022-05-05 11:52:20|126.68|124.28|126.79|124.39|126.79|124.39|126.45|124.05|0
1651751550000|2022-05-05 11:52:30|126.68|124.28|126.22|123.82|126.68|124.28|126.22|123.82|0
1651751560000|2022-05-05 11:52:40|126.33|123.93|126.22|123.82|126.33|123.93|126.22|123.82|0
1651751570000|2022-05-05 11:52:50|126.33|123.93|126.56|124.16|126.56|124.16|126.33|123.93|0
1651751590000|2022-05-05 11:53:10|126.62|124.22|126.62|124.22|126.62|124.22|126.56|124.16|0
1651751600000|2022-05-05 11:53:20|126.56|124.16|126.91|124.51|126.91|124.51|126.56|124.16|0
1651751610000|2022-05-05 11:53:30|126.79|124.39|126.91|124.51|126.91|124.51|126.79|124.39|0
1651751620000|2022-05-05 11:53:40|127.02|124.62|127.14|124.74|127.14|124.74|127.02|124.62|0
1651751630000|2022-05-05 11:53:50|127.25|124.85|127.25|124.85|127.37|124.97|127.2|124.8|0
1651751640000|2022-05-05 11:54:00|127.37|124.97|127.14|124.74|127.37|124.97|127.14|124.74|0
1651751650000|2022-05-05 11:54:10|127.02|124.62|127.02|124.62|127.02|124.62|127.02|124.62|0
1651751660000|2022-05-05 11:54:20|126.91|124.51|127.14|124.74|127.14|124.74|126.91|124.51|0
1651751670000|2022-05-05 11:54:30|127.25|124.85|127.6|125.2|127.71|125.31|127.25|124.85|0
1651751680000|2022-05-05 11:54:40|127.71|125.31|127.6|125.2|127.71|125.31|127.6|125.2|0
1651751690000|2022-05-05 11:54:50|127.71|125.31|127.71|125.31|127.83|125.43|127.71|125.31|0
1651751700000|2022-05-05 11:55:00|127.6|125.2|127.08|124.68|127.6|125.2|127.08|124.68|0
1651751710000|2022-05-05 11:55:10|127.14|124.74|127.02|124.62|127.14|124.74|127.02|124.62|0
1651751720000|2022-05-05 11:55:20|127.14|124.74|127.25|124.85|127.25|124.85|127.14|124.74|0
1651751730000|2022-05-05 11:55:30|127.37|124.97|127.37|124.97|127.37|124.97|127.37|124.97|0
1651751740000|2022-05-05 11:55:40|127.25|124.85|126.9|124.5|127.25|124.85|126.9|124.5|0
1651751750000|2022-05-05 11:55:50|126.96|124.56|126.9|124.5|127.02|124.62|126.9|124.5|0
1651751760000|2022-05-05 11:56:00|126.79|124.39|126.79|124.39|126.79|124.39|126.67|124.27|0
1651751770000|2022-05-05 11:56:10|126.9|124.5|127.02|124.62|127.02|124.62|126.9|124.5|0
1651751780000|2022-05-05 11:56:20|127.13|124.73|127.25|124.85|127.25|124.85|127.13|124.73|0
1651751790000|2022-05-05 11:56:30|127.13|124.73|127.13|124.73|127.19|124.79|127.13|124.73|0
1651751800000|2022-05-05 11:56:40|127.25|124.85|127.36|124.96|127.36|124.96|127.25|124.85|0
1651751810000|2022-05-05 11:56:50|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1651751820000|2022-05-05 11:57:00|127.02|124.62|127.02|124.62|127.02|124.62|126.79|124.39|0
1651751830000|2022-05-05 11:57:10|127.13|124.73|127.08|124.68|127.13|124.73|127.02|124.62|0
1651751840000|2022-05-05 11:57:20|127.02|124.62|127.13|124.73|127.13|124.73|126.9|124.5|0
1651751850000|2022-05-05 11:57:30|127.25|124.85|127.36|124.96|127.36|124.96|127.25|124.85|0
1651751860000|2022-05-05 11:57:40|126.2|123.8|126.2|123.8|126.2|123.8|126.14|123.74|0
1651751870000|2022-05-05 11:57:50|126.31|123.91|126.31|123.91|126.31|123.91|126.31|123.91|0
1651751880000|2022-05-05 11:58:00|126.66|124.26|126.89|124.49|126.89|124.49|126.66|124.26|0
1651751890000|2022-05-05 11:58:10|127.01|124.61|127.12|124.72|127.12|124.72|127.01|124.61|0
1651751900000|2022-05-05 11:58:20|127.24|124.84|127.35|124.95|127.35|124.95|127.24|124.84|0
1651751910000|2022-05-05 11:58:30|127.24|124.84|127.24|124.84|127.24|124.84|127.24|124.84|0
1651751920000|2022-05-05 11:58:40|127.35|124.95|127.35|124.95|127.35|124.95|127.35|124.95|0
1651751930000|2022-05-05 11:58:50|127.47|125.07|127.47|125.07|127.47|125.07|127.35|124.95|0
1651751940000|2022-05-05 11:59:00|127.58|125.18|127.58|125.18|127.58|125.18|127.58|125.18|0
1651751950000|2022-05-05 11:59:10|127.41|125.01|127.24|124.84|127.41|125.01|127.24|124.84|0
1651751960000|2022-05-05 11:59:20|127.12|124.72|127.12|124.72|127.12|124.72|127.12|124.72|0
1651751970000|2022-05-05 11:59:30|127.24|124.84|127.24|124.84|127.24|124.84|127.24|124.84|0
1651751980000|2022-05-05 11:59:40|127.12|124.72|127.35|124.95|127.35|124.95|127.12|124.72|0
1651751990000|2022-05-05 11:59:50|127.24|124.84|127.24|124.84|127.24|124.84|127.24|124.84|0
1651752000000|2022-05-05 12:00:00|127.12|124.72|127.24|124.84|127.24|124.84|127.12|124.72|0
1651752010000|2022-05-05 12:00:10|127.06|124.66|127.12|124.72|127.12|124.72|127.06|124.66|0
1651752020000|2022-05-05 12:00:20|127|124.6|126.89|124.49|127.12|124.72|126.89|124.49|0
1651752030000|2022-05-05 12:00:30|127|124.6|126.77|124.37|127|124.6|126.77|124.37|0
1651752040000|2022-05-05 12:00:40|126.66|124.26|126.66|124.26|126.66|124.26|126.66|124.26|0
1651752050000|2022-05-05 12:00:50|126.72|124.32|126.66|124.26|126.72|124.32|126.66|124.26|0
1651752060000|2022-05-05 12:01:00|126.72|124.32|127.23|124.83|127.23|124.83|126.72|124.32|0
1651752070000|2022-05-05 12:01:10|127.58|125.18|127.81|125.41|127.81|125.41|127.47|125.07|0
1651752080000|2022-05-05 12:01:20|127.58|125.18|127.58|125.18|127.58|125.18|127.58|125.18|0
1651752090000|2022-05-05 12:01:30|127.47|125.07|127.47|125.07|127.47|125.07|127.47|125.07|0
1651752100000|2022-05-05 12:01:40|127.58|125.18|127.23|124.83|127.58|125.18|127.23|124.83|0
1651752120000|2022-05-05 12:02:00|127.41|125.01|127.58|125.18|127.58|125.18|127.41|125.01|0
1651752130000|2022-05-05 12:02:10|127.7|125.3|127.58|125.18|127.7|125.3|127.58|125.18|0
1651752140000|2022-05-05 12:02:20|127.7|125.3|127.7|125.3|127.81|125.41|127.7|125.3|0
1651752150000|2022-05-05 12:02:30|127.46|125.06|127.46|125.06|127.46|125.06|127.35|124.95|0
1651752160000|2022-05-05 12:02:40|127.35|124.95|127.35|124.95|127.35|124.95|127.35|124.95|0
1651752170000|2022-05-05 12:02:50|127.29|124.89|127.46|125.06|127.58|125.18|127.29|124.89|0
1651752180000|2022-05-05 12:03:00|127.35|124.95|127.35|124.95|127.35|124.95|127.35|124.95|0
1651752190000|2022-05-05 12:03:10|127.12|124.72|127|124.6|127.12|124.72|127|124.6|0
1651752200000|2022-05-05 12:03:20|127.12|124.72|127.12|124.72|127.12|124.72|127.12|124.72|0
1651752210000|2022-05-05 12:03:30|127.52|125.12|127.58|125.18|127.7|125.3|127.46|125.06|0
1651752220000|2022-05-05 12:03:40|127.7|125.3|127.7|125.3|127.7|125.3|127.7|125.3|0
1651752230000|2022-05-05 12:03:50|127.58|125.18|127.23|124.83|127.58|125.18|127.23|124.83|0
1651752240000|2022-05-05 12:04:00|127.12|124.72|126.65|124.25|127.12|124.72|126.65|124.25|0
1651752250000|2022-05-05 12:04:10|126.42|124.02|126.65|124.25|126.65|124.25|126.42|124.02|0
1651752260000|2022-05-05 12:04:20|126.42|124.02|126.65|124.25|126.65|124.25|126.42|124.02|0
1651752270000|2022-05-05 12:04:30|126.6|124.2|126.65|124.25|126.65|124.25|126.54|124.14|0
1651752280000|2022-05-05 12:04:40|126.88|124.48|126.88|124.48|127|124.6|126.88|124.48|0
1651752290000|2022-05-05 12:04:50|127|124.6|126.77|124.37|127|124.6|126.77|124.37|0
1651752300000|2022-05-05 12:05:00|126.88|124.48|126.88|124.48|127.11|124.71|126.88|124.48|0
1651752310000|2022-05-05 12:05:10|126.77|124.37|126.65|124.25|126.88|124.48|126.65|124.25|0
1651752320000|2022-05-05 12:05:20|126.6|124.2|126.54|124.14|126.6|124.2|126.54|124.14|0
1651752330000|2022-05-05 12:05:30|126.65|124.25|126.48|124.08|126.65|124.25|126.42|124.02|0
1651752340000|2022-05-05 12:05:40|126.42|124.02|126.19|123.79|126.42|124.02|126.19|123.79|0
1651752350000|2022-05-05 12:05:50|126.3|123.9|126.42|124.02|126.42|124.02|126.25|123.85|0
1651752360000|2022-05-05 12:06:00|126.48|124.08|126.25|123.85|126.48|124.08|126.25|123.85|0
1651752370000|2022-05-05 12:06:10|126.19|123.79|126.3|123.9|126.3|123.9|126.19|123.79|0
1651752380000|2022-05-05 12:06:20|126.19|123.79|125.84|123.44|126.19|123.79|125.84|123.44|0
1651752390000|2022-05-05 12:06:30|125.79|123.39|125.84|123.44|125.84|123.44|125.79|123.39|0
1651752400000|2022-05-05 12:06:40|125.73|123.33|125.73|123.33|125.73|123.33|125.73|123.33|0
1651752410000|2022-05-05 12:06:50|125.5|123.1|125.61|123.21|125.73|123.33|125.5|123.1|0
1651752420000|2022-05-05 12:07:00|125.5|123.1|125.61|123.21|125.61|123.21|125.5|123.1|0
1651752430000|2022-05-05 12:07:10|125.73|123.33|125.84|123.44|125.84|123.44|125.73|123.33|0
1651752440000|2022-05-05 12:07:20|125.79|123.39|125.61|123.21|125.84|123.44|125.61|123.21|0
1651752450000|2022-05-05 12:07:30|125.67|123.27|125.61|123.21|125.67|123.27|125.61|123.21|0
1651752460000|2022-05-05 12:07:40|125.5|123.1|125.27|122.87|125.5|123.1|125.27|122.87|0
1651752470000|2022-05-05 12:07:50|125.5|123.1|125.38|122.98|125.5|123.1|125.38|122.98|0
1651752490000|2022-05-05 12:08:10|125.5|123.1|125.5|123.1|125.5|123.1|125.5|123.1|0
1651752500000|2022-05-05 12:08:20|125.73|123.33|125.96|123.56|126.07|123.67|125.73|123.33|0
1651752510000|2022-05-05 12:08:30|126.07|123.67|125.84|123.44|126.19|123.79|125.84|123.44|0
1651752520000|2022-05-05 12:08:40|126.07|123.67|126.13|123.73|126.13|123.73|126.07|123.67|0
1651752530000|2022-05-05 12:08:50|125.96|123.56|125.84|123.44|125.96|123.56|125.84|123.44|0
1651752540000|2022-05-05 12:09:00|125.73|123.33|125.73|123.33|125.73|123.33|125.73|123.33|0
1651752550000|2022-05-05 12:09:10|125.61|123.21|125.84|123.44|125.84|123.44|125.61|123.21|0
1651752560000|2022-05-05 12:09:20|125.61|123.21|125.61|123.21|125.61|123.21|125.61|123.21|0
1651752570000|2022-05-05 12:09:30|125.5|123.1|125.61|123.21|125.61|123.21|125.5|123.1|0
1651752580000|2022-05-05 12:09:40|125.5|123.1|125.44|123.04|125.5|123.1|125.38|122.98|0
1651752590000|2022-05-05 12:09:50|125.38|122.98|125.5|123.1|125.5|123.1|125.38|122.98|0
1651752600000|2022-05-05 12:10:00|125.38|122.98|125.15|122.75|125.38|122.98|125.15|122.75|0
1651752610000|2022-05-05 12:10:10|125.1|122.7|124.69|122.29|125.27|122.87|124.69|122.29|0
1651752620000|2022-05-05 12:10:20|124.81|122.41|124.81|122.41|124.81|122.41|124.81|122.41|0
1651752630000|2022-05-05 12:10:30|124.92|122.52|125.38|122.98|125.38|122.98|124.92|122.52|0
1651752640000|2022-05-05 12:10:40|125.44|123.04|125.55|123.15|125.55|123.15|125.44|123.04|0
1651752650000|2022-05-05 12:10:50|125.26|122.86|125.15|122.75|125.38|122.98|125.15|122.75|0
1651752660000|2022-05-05 12:11:00|125.04|122.64|125.04|122.64|125.04|122.64|124.92|122.52|0
1651752670000|2022-05-05 12:11:10|125.1|122.7|124.92|122.52|125.1|122.7|124.92|122.52|0
1651752680000|2022-05-05 12:11:20|125.04|122.64|125.04|122.64|125.04|122.64|124.92|122.52|0
1651752690000|2022-05-05 12:11:30|125.15|122.75|125.04|122.64|125.15|122.75|125.04|122.64|0
1651752700000|2022-05-05 12:11:40|125.03|122.63|125.15|122.75|125.15|122.75|125.03|122.63|0
1651752710000|2022-05-05 12:11:50|125.03|122.63|125.03|122.63|125.03|122.63|125.03|122.63|0
1651752720000|2022-05-05 12:12:00|125.15|122.75|125.26|122.86|125.26|122.86|125.15|122.75|0
1651752730000|2022-05-05 12:12:10|125.15|122.75|125.38|122.98|125.38|122.98|125.15|122.75|0
1651752740000|2022-05-05 12:12:20|125.49|123.09|125.38|122.98|125.49|123.09|125.38|122.98|0
1651752750000|2022-05-05 12:12:30|125.26|122.86|125.15|122.75|125.26|122.86|125.15|122.75|0
1651752760000|2022-05-05 12:12:40|125.26|122.86|125.26|122.86|125.26|122.86|125.15|122.75|0
1651752770000|2022-05-05 12:12:50|125.21|122.81|125.15|122.75|125.26|122.86|125.15|122.75|0
1651752780000|2022-05-05 12:13:00|124.92|122.52|124.92|122.52|124.92|122.52|124.8|122.4|0
1651752790000|2022-05-05 12:13:10|124.8|122.4|124.69|122.29|124.8|122.4|124.58|122.18|0
1651752800000|2022-05-05 12:13:20|124.8|122.4|124.8|122.4|124.92|122.52|124.8|122.4|0
1651752810000|2022-05-05 12:13:30|124.92|122.52|124.92|122.52|124.92|122.52|124.92|122.52|0
1651752820000|2022-05-05 12:13:40|124.8|122.4|124.92|122.52|124.92|122.52|124.69|122.29|0
1651752830000|2022-05-05 12:13:50|124.86|122.46|124.8|122.4|124.92|122.52|124.8|122.4|0
1651752840000|2022-05-05 12:14:00|124.58|122.18|124.69|122.29|124.69|122.29|124.58|122.18|0
1651752850000|2022-05-05 12:14:10|124.58|122.18|124.69|122.29|124.69|122.29|124.46|122.06|0
1651752860000|2022-05-05 12:14:20|124.8|122.4|124.57|122.17|124.8|122.4|124.57|122.17|0
1651752870000|2022-05-05 12:14:30|124.92|122.52|125.03|122.63|125.03|122.63|124.92|122.52|0
1651752880000|2022-05-05 12:14:40|124.92|122.52|124.69|122.29|124.92|122.52|124.69|122.29|0
1651752900000|2022-05-05 12:15:00|124.57|122.17|124.75|122.35|124.75|122.35|124.57|122.17|0
1651752910000|2022-05-05 12:15:10|125.03|122.63|125.26|122.86|125.26|122.86|125.03|122.63|0
1651752920000|2022-05-05 12:15:20|125.15|122.75|125.15|122.75|125.15|122.75|125.15|122.75|0
1651752930000|2022-05-05 12:15:30|125.03|122.63|125.15|122.75|125.2|122.8|125.03|122.63|0
1651752940000|2022-05-05 12:15:40|125.26|122.86|125.37|122.97|125.37|122.97|125.26|122.86|0
1651752950000|2022-05-05 12:15:50|125.6|123.2|125.55|123.15|125.6|123.2|125.49|123.09|0
1651752960000|2022-05-05 12:16:00|125.6|123.2|125.37|122.97|125.6|123.2|125.37|122.97|0
1651752970000|2022-05-05 12:16:10|125.55|123.15|125.49|123.09|125.55|123.15|125.49|123.09|0
1651752980000|2022-05-05 12:16:20|125.72|123.32|125.83|123.43|125.83|123.43|125.72|123.32|0
1651752990000|2022-05-05 12:16:30|125.95|123.55|125.83|123.43|125.95|123.55|125.83|123.43|0
1651753000000|2022-05-05 12:16:40|125.72|123.32|125.72|123.32|125.83|123.43|125.72|123.32|0
1651753010000|2022-05-05 12:16:50|125.95|123.55|125.95|123.55|125.95|123.55|125.95|123.55|0
1651753020000|2022-05-05 12:17:00|125.83|123.43|125.83|123.43|125.95|123.55|125.83|123.43|0
1651753030000|2022-05-05 12:17:10|125.72|123.32|125.72|123.32|125.72|123.32|125.72|123.32|0
1651753040000|2022-05-05 12:17:20|125.83|123.43|125.49|123.09|125.83|123.43|125.49|123.09|0
1651753050000|2022-05-05 12:17:30|125.6|123.2|125.83|123.43|125.83|123.43|125.6|123.2|0
1651753060000|2022-05-05 12:17:40|125.72|123.32|125.6|123.2|125.83|123.43|125.6|123.2|0
1651753070000|2022-05-05 12:17:50|125.49|123.09|125.49|123.09|125.49|123.09|125.49|123.09|0
1651753080000|2022-05-05 12:18:00|125.43|123.03|125.49|123.09|125.49|123.09|125.43|123.03|0
1651753090000|2022-05-05 12:18:10|125.43|123.03|125.37|122.97|125.49|123.09|125.37|122.97|0
1651753100000|2022-05-05 12:18:20|125.6|123.2|125.6|123.2|125.6|123.2|125.6|123.2|0
1651753110000|2022-05-05 12:18:30|125.49|123.09|125.49|123.09|125.49|123.09|125.49|123.09|0
1651753120000|2022-05-05 12:18:40|125.37|122.97|125.26|122.86|125.37|122.97|125.14|122.74|0
1651753130000|2022-05-05 12:18:50|125.2|122.8|125.14|122.74|125.2|122.8|125.14|122.74|0
1651753140000|2022-05-05 12:19:00|125.03|122.63|125.37|122.97|125.37|122.97|125.03|122.63|0
1651753150000|2022-05-05 12:19:10|125.43|123.03|125.49|123.09|125.6|123.2|125.43|123.03|0
1651753160000|2022-05-05 12:19:20|125.6|123.2|125.48|123.08|125.6|123.2|125.48|123.08|0
1651753170000|2022-05-05 12:19:30|125.37|122.97|125.37|122.97|125.37|122.97|125.37|122.97|0
1651753190000|2022-05-05 12:19:50|125.48|123.08|125.48|123.08|125.54|123.14|125.48|123.08|0
1651753200000|2022-05-05 12:20:00|125.37|122.97|125.37|122.97|125.37|122.97|125.37|122.97|0
1651753210000|2022-05-05 12:20:10|125.48|123.08|125.54|123.14|125.54|123.14|125.48|123.08|0
1651753220000|2022-05-05 12:20:20|125.48|123.08|125.48|123.08|125.6|123.2|125.48|123.08|0
1651753230000|2022-05-05 12:20:30|125.6|123.2|125.71|123.31|125.71|123.31|125.6|123.2|0
1651753240000|2022-05-05 12:20:40|125.6|123.2|125.66|123.26|125.71|123.31|125.6|123.2|0
1651753250000|2022-05-05 12:20:50|125.83|123.43|125.94|123.54|126|123.6|125.83|123.43|0
1651753260000|2022-05-05 12:21:00|126.06|123.66|125.89|123.49|126.06|123.66|125.89|123.49|0
1651753270000|2022-05-05 12:21:10|125.94|123.54|125.94|123.54|125.94|123.54|125.83|123.43|0
1651753280000|2022-05-05 12:21:20|125.83|123.43|125.48|123.08|125.83|123.43|125.48|123.08|0
1651753290000|2022-05-05 12:21:30|125.6|123.2|125.48|123.08|125.6|123.2|125.48|123.08|0
1651753300000|2022-05-05 12:21:40|125.14|122.74|124.91|122.51|125.14|122.74|124.8|122.4|0
1651753310000|2022-05-05 12:21:50|124.68|122.28|124.91|122.51|124.91|122.51|124.68|122.28|0
1651753320000|2022-05-05 12:22:00|124.8|122.4|124.68|122.28|124.91|122.51|124.68|122.28|0
1651753330000|2022-05-05 12:22:10|124.57|122.17|124.51|122.11|124.63|122.23|124.45|122.05|0
1651753340000|2022-05-05 12:22:20|124.57|122.17|124.57|122.17|124.79|122.39|124.57|122.17|0
1651753350000|2022-05-05 12:22:30|124.79|122.39|124.91|122.51|124.91|122.51|124.79|122.39|0
1651753360000|2022-05-05 12:22:40|124.79|122.39|124.91|122.51|124.91|122.51|124.79|122.39|0
1651753370000|2022-05-05 12:22:50|125.48|123.08|125.6|123.2|125.6|123.2|125.48|123.08|0
1651753380000|2022-05-05 12:23:00|125.66|123.26|126.4|124|126.4|124|125.66|123.26|0
1651753390000|2022-05-05 12:23:10|126.29|123.89|126.4|124|126.52|124.12|126.29|123.89|0
1651753400000|2022-05-05 12:23:20|126.52|124.12|126.75|124.35|126.75|124.35|126.52|124.12|0
1651753410000|2022-05-05 12:23:30|126.98|124.58|127.33|124.93|127.33|124.93|126.98|124.58|0
1651753420000|2022-05-05 12:23:40|127.44|125.04|127.09|124.69|127.44|125.04|127.09|124.69|0
1651753430000|2022-05-05 12:23:50|126.98|124.58|127.09|124.69|127.09|124.69|126.98|124.58|0
1651753440000|2022-05-05 12:24:00|127.21|124.81|127.33|124.93|127.44|125.04|127.21|124.81|0
1651753450000|2022-05-05 12:24:10|127.21|124.81|127.33|124.93|127.44|125.04|127.21|124.81|0
1651753460000|2022-05-05 12:24:20|127.09|124.69|127.44|125.04|127.56|125.16|127.09|124.69|0
1651753470000|2022-05-05 12:24:30|127.56|125.16|127.67|125.27|127.67|125.27|127.56|125.16|0
1651753480000|2022-05-05 12:24:40|127.79|125.39|127.67|125.27|127.79|125.39|127.67|125.27|0
1651753490000|2022-05-05 12:24:50|127.79|125.39|127.9|125.5|128.02|125.62|127.79|125.39|0
1651753500000|2022-05-05 12:25:00|127.97|125.57|128.02|125.62|128.02|125.62|127.9|125.5|0
1651753510000|2022-05-05 12:25:10|128.14|125.74|128.25|125.85|128.25|125.85|128.14|125.74|0
1651753520000|2022-05-05 12:25:20|128.37|125.97|128.37|125.97|128.49|126.09|128.37|125.97|0
1651753530000|2022-05-05 12:25:30|128.49|126.09|128.25|125.85|128.49|126.09|128.25|125.85|0
1651753540000|2022-05-05 12:25:40|128.14|125.74|128.14|125.74|128.25|125.85|128.02|125.62|0
1651753550000|2022-05-05 12:25:50|128.2|125.8|128.25|125.85|128.25|125.85|128.14|125.74|0
1651753560000|2022-05-05 12:26:00|128.14|125.74|127.79|125.39|128.14|125.74|127.67|125.27|0
1651753570000|2022-05-05 12:26:10|127.67|125.27|127.56|125.16|127.67|125.27|127.56|125.16|0
1651753580000|2022-05-05 12:26:20|127.67|125.27|127.67|125.27|127.67|125.27|127.67|125.27|0
1651753590000|2022-05-05 12:26:30|127.73|125.33|127.79|125.39|127.79|125.39|127.73|125.33|0
1651753600000|2022-05-05 12:26:40|127.9|125.5|127.9|125.5|127.9|125.5|127.9|125.5|0
1651753610000|2022-05-05 12:26:50|127.79|125.39|127.44|125.04|127.79|125.39|127.44|125.04|0
1651753620000|2022-05-05 12:27:00|126.86|124.46|127.09|124.69|127.09|124.69|126.86|124.46|0
1651753630000|2022-05-05 12:27:10|127.15|124.75|127.09|124.69|127.15|124.75|127.09|124.69|0
1651753640000|2022-05-05 12:27:20|126.97|124.57|126.92|124.52|127.09|124.69|126.92|124.52|0
1651753650000|2022-05-05 12:27:30|126.86|124.46|126.74|124.34|126.86|124.46|126.74|124.34|0
1651753660000|2022-05-05 12:27:40|126.28|123.88|126.23|123.83|126.4|124|126.23|123.83|0
1651753670000|2022-05-05 12:27:50|126.4|124|126.4|124|126.4|124|126.4|124|0
1651753680000|2022-05-05 12:28:00|126.28|123.88|126.17|123.77|126.28|123.88|126.17|123.77|0
1651753690000|2022-05-05 12:28:10|126.4|124|126.46|124.06|126.46|124.06|126.4|124|0
1651753700000|2022-05-05 12:28:20|126.63|124.23|126.74|124.34|126.74|124.34|126.57|124.17|0
1651753710000|2022-05-05 12:28:30|126.69|124.29|126.63|124.23|126.69|124.29|126.63|124.23|0
1651753720000|2022-05-05 12:28:40|126.69|124.29|126.63|124.23|126.74|124.34|126.63|124.23|0
1651753730000|2022-05-05 12:28:50|126.57|124.17|126.63|124.23|126.63|124.23|126.57|124.17|0
1651753740000|2022-05-05 12:29:00|126.57|124.17|126.63|124.23|126.63|124.23|126.57|124.17|0
1651753770000|2022-05-05 12:29:30|126.74|124.34|126.74|124.34|126.74|124.34|126.74|124.34|0
1651753780000|2022-05-05 12:29:40|126.8|124.4|126.8|124.4|126.8|124.4|126.8|124.4|0
1651753800000|2022-05-05 12:30:00|126.68|124.28|126.74|124.34|126.74|124.34|126.34|123.94|0
1651753810000|2022-05-05 12:30:10|126.62|124.22|127.2|124.8|127.2|124.8|126.62|124.22|0
1651753820000|2022-05-05 12:30:20|127.43|125.03|127.78|125.38|127.78|125.38|127.43|125.03|0
1651753830000|2022-05-05 12:30:30|127.61|125.21|127.2|124.8|127.61|125.21|127.2|124.8|0
1651753840000|2022-05-05 12:30:40|127.15|124.75|126.62|124.22|127.15|124.75|126.51|124.11|0
1651753850000|2022-05-05 12:30:50|126.51|124.11|126.22|123.82|126.51|124.11|126.22|123.82|0
1651753860000|2022-05-05 12:31:00|126.05|123.65|126.74|124.34|126.74|124.34|126.05|123.65|0
1651753870000|2022-05-05 12:31:10|126.85|124.45|126.57|124.17|126.85|124.45|126.57|124.17|0
1651753880000|2022-05-05 12:31:20|126.62|124.22|126.74|124.34|126.74|124.34|126.57|124.17|0
1651753890000|2022-05-05 12:31:30|126.51|124.11|126.51|124.11|126.51|124.11|126.51|124.11|0
1651753900000|2022-05-05 12:31:40|126.28|123.88|126.11|123.71|126.28|123.88|126.11|123.71|0
1651753910000|2022-05-05 12:31:50|125.99|123.59|126.28|123.88|126.28|123.88|125.99|123.59|0
1651753930000|2022-05-05 12:32:10|126.45|124.05|126.8|124.4|126.8|124.4|126.45|124.05|0
1651753940000|2022-05-05 12:32:20|126.91|124.51|126.74|124.34|126.91|124.51|126.62|124.22|0
1651753950000|2022-05-05 12:32:30|126.62|124.22|126.11|123.71|126.62|124.22|126.11|123.71|0
1651753960000|2022-05-05 12:32:40|126.05|123.65|126.05|123.65|126.16|123.76|126.05|123.65|0
1651753970000|2022-05-05 12:32:50|125.93|123.53|126.05|123.65|126.05|123.65|125.93|123.53|0
1651753980000|2022-05-05 12:33:00|126.04|123.64|126.34|123.94|126.39|123.99|126.04|123.64|0
1651753990000|2022-05-05 12:33:10|126.39|123.99|126.39|123.99|126.39|123.99|126.28|123.88|0
1651754000000|2022-05-05 12:33:20|126.22|123.82|126.39|123.99|126.39|123.99|126.22|123.82|0
1651754010000|2022-05-05 12:33:30|126.45|124.05|126.57|124.17|126.57|124.17|126.45|124.05|0
1651754020000|2022-05-05 12:33:40|126.62|124.22|127.08|124.68|127.08|124.68|126.62|124.22|0
1651754030000|2022-05-05 12:33:50|127.26|124.86|127.08|124.68|127.26|124.86|127.08|124.68|0
1651754040000|2022-05-05 12:34:00|127.2|124.8|127.2|124.8|127.31|124.91|127.2|124.8|0
1651754050000|2022-05-05 12:34:10|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1651754060000|2022-05-05 12:34:20|127.14|124.74|127.08|124.68|127.2|124.8|127.08|124.68|0
1651754070000|2022-05-05 12:34:30|126.85|124.45|126.74|124.34|126.85|124.45|126.62|124.22|0
1651754080000|2022-05-05 12:34:40|126.62|124.22|126.62|124.22|126.74|124.34|126.62|124.22|0
1651754090000|2022-05-05 12:34:50|126.68|124.28|126.73|124.33|126.73|124.33|126.68|124.28|0
1651754100000|2022-05-05 12:35:00|126.62|124.22|126.5|124.1|126.62|124.22|126.33|123.93|0
1651754110000|2022-05-05 12:35:10|126.39|123.99|126.73|124.33|126.73|124.33|126.39|123.99|0
1651754120000|2022-05-05 12:35:20|126.85|124.45|126.79|124.39|126.85|124.45|126.73|124.33|0
1651754130000|2022-05-05 12:35:30|126.5|124.1|127.05|124.65|127.05|124.65|126.5|124.1|0
1651754140000|2022-05-05 12:35:40|126.99|124.59|126.7|124.3|127.05|124.65|126.7|124.3|0
1651754150000|2022-05-05 12:35:50|126.93|124.53|126.82|124.42|126.93|124.53|126.82|124.42|0
1651754160000|2022-05-05 12:36:00|127.05|124.65|126.93|124.53|127.11|124.71|126.93|124.53|0
1651754170000|2022-05-05 12:36:10|126.82|124.42|126.65|124.25|126.82|124.42|126.59|124.19|0
1651754180000|2022-05-05 12:36:20|126.82|124.42|126.88|124.48|126.88|124.48|126.7|124.3|0
1651754190000|2022-05-05 12:36:30|126.93|124.53|126.93|124.53|126.93|124.53|126.93|124.53|0
1651754200000|2022-05-05 12:36:40|126.99|124.59|127.05|124.65|127.05|124.65|126.99|124.59|0
1651754210000|2022-05-05 12:36:50|127.11|124.71|126.93|124.53|127.11|124.71|126.93|124.53|0
1651754220000|2022-05-05 12:37:00|126.82|124.42|127.05|124.65|127.05|124.65|126.82|124.42|0
1651754230000|2022-05-05 12:37:10|127.16|124.76|126.82|124.42|127.16|124.76|126.82|124.42|0
1651754240000|2022-05-05 12:37:20|126.88|124.48|126.82|124.42|126.88|124.48|126.82|124.42|0
1651754250000|2022-05-05 12:37:30|126.7|124.3|126.53|124.13|126.7|124.3|126.47|124.07|0
1651754260000|2022-05-05 12:37:40|126.47|124.07|126.59|124.19|126.59|124.19|126.47|124.07|0
1651754280000|2022-05-05 12:38:00|126.65|124.25|127.05|124.65|127.05|124.65|126.65|124.25|0
1651754290000|2022-05-05 12:38:10|126.99|124.59|126.93|124.53|127.05|124.65|126.93|124.53|0
1651754300000|2022-05-05 12:38:20|127.05|124.65|126.93|124.53|127.05|124.65|126.93|124.53|0
1651754310000|2022-05-05 12:38:30|127.05|124.65|127.16|124.76|127.16|124.76|127.05|124.65|0
1651754320000|2022-05-05 12:38:40|126.99|124.59|126.7|124.3|127.05|124.65|126.7|124.3|0
1651754330000|2022-05-05 12:38:50|126.53|124.13|126.47|124.07|126.53|124.13|126.47|124.07|0
1651754340000|2022-05-05 12:39:00|126.59|124.19|126.7|124.3|126.7|124.3|126.59|124.19|0
1651754350000|2022-05-05 12:39:10|126.59|124.19|126.42|124.02|126.59|124.19|126.42|124.02|0
1651754360000|2022-05-05 12:39:20|126.47|124.07|126.7|124.3|126.7|124.3|126.47|124.07|0
1651754370000|2022-05-05 12:39:30|126.64|124.24|126.7|124.3|126.7|124.3|126.64|124.24|0
1651754380000|2022-05-05 12:39:40|126.58|124.18|126.58|124.18|126.58|124.18|126.53|124.13|0
1651754390000|2022-05-05 12:39:50|126.7|124.3|126.76|124.36|126.82|124.42|126.7|124.3|0
1651754400000|2022-05-05 12:40:00|126.87|124.47|127.05|124.65|127.05|124.65|126.87|124.47|0
1651754410000|2022-05-05 12:40:10|126.93|124.53|127.28|124.88|127.34|124.94|126.93|124.53|0
1651754420000|2022-05-05 12:40:20|126.93|124.53|126.7|124.3|126.93|124.53|126.7|124.3|0
1651754430000|2022-05-05 12:40:30|126.58|124.18|126.7|124.3|126.7|124.3|126.58|124.18|0
1651754440000|2022-05-05 12:40:40|126.58|124.18|126.47|124.07|126.58|124.18|126.41|124.01|0
1651754450000|2022-05-05 12:40:50|126.58|124.18|126.81|124.41|126.93|124.53|126.58|124.18|0
1651754460000|2022-05-05 12:41:00|126.93|124.53|127.16|124.76|127.16|124.76|126.93|124.53|0
1651754470000|2022-05-05 12:41:10|127.1|124.7|127.1|124.7|127.1|124.7|127.04|124.64|0
1651754480000|2022-05-05 12:41:20|127.16|124.76|127.16|124.76|127.16|124.76|127.16|124.76|0
1651754490000|2022-05-05 12:41:30|127.22|124.82|127.16|124.76|127.22|124.82|127.16|124.76|0
1651754500000|2022-05-05 12:41:40|127.27|124.87|127.27|124.87|127.27|124.87|127.27|124.87|0
1651754510000|2022-05-05 12:41:50|127.16|124.76|127.04|124.64|127.16|124.76|127.04|124.64|0
1651754520000|2022-05-05 12:42:00|127.16|124.76|127.16|124.76|127.27|124.87|127.1|124.7|0
1651754530000|2022-05-05 12:42:10|127.04|124.64|127.1|124.7|127.1|124.7|127.04|124.64|0
1651754540000|2022-05-05 12:42:20|127.16|124.76|126.93|124.53|127.16|124.76|126.87|124.47|0
1651754550000|2022-05-05 12:42:30|127.04|124.64|126.99|124.59|127.04|124.64|126.99|124.59|0
1651754560000|2022-05-05 12:42:40|127.04|124.64|127.04|124.64|127.04|124.64|126.93|124.53|0
1651754580000|2022-05-05 12:43:00|127.16|124.76|127.27|124.87|127.27|124.87|127.16|124.76|0
1651754590000|2022-05-05 12:43:10|127.16|124.76|127.04|124.64|127.16|124.76|127.04|124.64|0
1651754610000|2022-05-05 12:43:30|126.93|124.53|126.93|124.53|127.04|124.64|126.93|124.53|0
1651754620000|2022-05-05 12:43:40|127.04|124.64|126.93|124.53|127.04|124.64|126.93|124.53|0
1651754630000|2022-05-05 12:43:50|126.99|124.59|126.81|124.41|126.99|124.59|126.81|124.41|0
1651754640000|2022-05-05 12:44:00|126.87|124.47|126.93|124.53|126.93|124.53|126.87|124.47|0
1651754650000|2022-05-05 12:44:10|127.16|124.76|127.22|124.82|127.22|124.82|127.16|124.76|0
1651754660000|2022-05-05 12:44:20|127.27|124.87|127.85|125.45|127.85|125.45|127.27|124.87|0
1651754670000|2022-05-05 12:44:30|127.97|125.57|127.73|125.33|127.97|125.57|127.73|125.33|0
1651754680000|2022-05-05 12:44:40|127.97|125.57|127.97|125.57|127.97|125.57|127.85|125.45|0
1651754690000|2022-05-05 12:44:50|128.08|125.68|127.85|125.45|128.08|125.68|127.85|125.45|0
1651754700000|2022-05-05 12:45:00|128.03|125.63|127.27|124.87|128.03|125.63|127.27|124.87|0
1651754710000|2022-05-05 12:45:10|127.22|124.82|127.27|124.87|127.39|124.99|127.22|124.82|0
1651754720000|2022-05-05 12:45:20|127.33|124.93|127.39|124.99|127.39|124.99|127.27|124.87|0
1651754730000|2022-05-05 12:45:30|127.5|125.1|127.73|125.33|127.85|125.45|127.5|125.1|0
1651754740000|2022-05-05 12:45:40|127.97|125.57|127.97|125.57|128.08|125.68|127.97|125.57|0
1651754750000|2022-05-05 12:45:50|128.31|125.91|128.31|125.91|128.31|125.91|128.08|125.68|0
1651754760000|2022-05-05 12:46:00|128.2|125.8|128.31|125.91|128.31|125.91|128.2|125.8|0
1651754770000|2022-05-05 12:46:10|128.2|125.8|128.14|125.74|128.2|125.8|128.14|125.74|0
1651754780000|2022-05-05 12:46:20|128.08|125.68|127.96|125.56|128.08|125.68|127.96|125.56|0
1651754790000|2022-05-05 12:46:30|128.08|125.68|128.08|125.68|128.08|125.68|128.08|125.68|0
1651754800000|2022-05-05 12:46:40|127.85|125.45|127.73|125.33|127.85|125.45|127.73|125.33|0
1651754810000|2022-05-05 12:46:50|127.5|125.1|127.73|125.33|127.73|125.33|127.5|125.1|0
1651754820000|2022-05-05 12:47:00|127.62|125.22|127.68|125.28|127.68|125.28|127.5|125.1|0
1651754830000|2022-05-05 12:47:10|127.62|125.22|127.62|125.22|127.73|125.33|127.62|125.22|0
1651754840000|2022-05-05 12:47:20|127.85|125.45|128.08|125.68|128.08|125.68|127.79|125.39|0
1651754850000|2022-05-05 12:47:30|127.96|125.56|127.96|125.56|127.96|125.56|127.96|125.56|0
1651754860000|2022-05-05 12:47:40|127.73|125.33|127.73|125.33|127.73|125.33|127.73|125.33|0
1651754870000|2022-05-05 12:47:50|127.62|125.22|127.85|125.45|127.85|125.45|127.62|125.22|0
1651754880000|2022-05-05 12:48:00|127.73|125.33|127.61|125.21|127.73|125.33|127.5|125.1|0
1651754890000|2022-05-05 12:48:10|127.5|125.1|127.5|125.1|127.5|125.1|127.5|125.1|0
1651754900000|2022-05-05 12:48:20|127.61|125.21|127.61|125.21|127.61|125.21|127.61|125.21|0
1651754910000|2022-05-05 12:48:30|127.5|125.1|127.73|125.33|127.73|125.33|127.5|125.1|0
1651754920000|2022-05-05 12:48:40|127.85|125.45|127.85|125.45|127.96|125.56|127.85|125.45|0
1651754930000|2022-05-05 12:48:50|127.38|124.98|127.38|124.98|127.38|124.98|127.38|124.98|0
1651754940000|2022-05-05 12:49:00|127.5|125.1|127.27|124.87|127.5|125.1|127.27|124.87|0
1651754950000|2022-05-05 12:49:10|127.21|124.81|127.38|124.98|127.38|124.98|127.21|124.81|0
1651754960000|2022-05-05 12:49:20|127.5|125.1|127.38|124.98|127.5|125.1|127.38|124.98|0
1651754970000|2022-05-05 12:49:30|127.73|125.33|127.91|125.51|128.08|125.68|127.73|125.33|0
1651754980000|2022-05-05 12:49:40|127.96|125.56|128.14|125.74|128.14|125.74|127.84|125.44|0
1651754990000|2022-05-05 12:49:50|128.19|125.79|128.31|125.91|128.31|125.91|128.19|125.79|0
1651755000000|2022-05-05 12:50:00|128.19|125.79|128.31|125.91|128.31|125.91|128.19|125.79|0
1651755010000|2022-05-05 12:50:10|128.25|125.85|128.66|126.26|128.66|126.26|128.25|125.85|0
1651755020000|2022-05-05 12:50:20|128.77|126.37|128.54|126.14|128.77|126.37|128.54|126.14|0
1651755030000|2022-05-05 12:50:30|128.42|126.02|128.19|125.79|128.42|126.02|128.19|125.79|0
1651755040000|2022-05-05 12:50:40|128.08|125.68|128.31|125.91|128.31|125.91|128.08|125.68|0
1651755050000|2022-05-05 12:50:50|128.19|125.79|128.19|125.79|128.31|125.91|128.19|125.79|0
1651755060000|2022-05-05 12:51:00|128.31|125.91|127.96|125.56|128.31|125.91|127.96|125.56|0
1651755070000|2022-05-05 12:51:10|128.08|125.68|128.31|125.91|128.31|125.91|128.08|125.68|0
1651755080000|2022-05-05 12:51:20|128.54|126.14|128.66|126.26|128.66|126.26|128.54|126.14|0
1651755090000|2022-05-05 12:51:30|128.72|126.32|129.12|126.72|129.12|126.72|128.72|126.32|0
1651755100000|2022-05-05 12:51:40|129.3|126.9|129.24|126.84|129.47|127.07|129.24|126.84|0
1651755120000|2022-05-05 12:52:00|129.12|126.72|129.24|126.84|129.24|126.84|129.12|126.72|0
1651755130000|2022-05-05 12:52:10|129.36|126.96|129.36|126.96|129.36|126.96|129.36|126.96|0
1651755140000|2022-05-05 12:52:20|129.47|127.07|129.24|126.84|129.47|127.07|129.24|126.84|0
1651755150000|2022-05-05 12:52:30|129.12|126.72|129.24|126.84|129.24|126.84|128.89|126.49|0
1651755160000|2022-05-05 12:52:40|129.12|126.72|129.12|126.72|129.12|126.72|129.12|126.72|0
1651755170000|2022-05-05 12:52:50|129|126.6|129|126.6|129|126.6|128.89|126.49|0
1651755180000|2022-05-05 12:53:00|128.65|126.25|128.65|126.25|128.77|126.37|128.65|126.25|0
1651755190000|2022-05-05 12:53:10|128.71|126.31|128.65|126.25|128.89|126.49|128.65|126.25|0
1651755200000|2022-05-05 12:53:20|128.77|126.37|128.65|126.25|128.77|126.37|128.65|126.25|0
1651755210000|2022-05-05 12:53:30|128.54|126.14|128.3|125.9|128.65|126.25|128.3|125.9|0
1651755220000|2022-05-05 12:53:40|128.65|126.25|128.65|126.25|128.65|126.25|128.65|126.25|0
1651755230000|2022-05-05 12:53:50|128.54|126.14|128.54|126.14|128.6|126.2|128.54|126.14|0
1651755240000|2022-05-05 12:54:00|128.6|126.2|128.65|126.25|128.65|126.25|128.6|126.2|0
1651755250000|2022-05-05 12:54:10|128.54|126.14|128.77|126.37|128.77|126.37|128.54|126.14|0
1651755260000|2022-05-05 12:54:20|128.89|126.49|128.77|126.37|128.89|126.49|128.77|126.37|0
1651755270000|2022-05-05 12:54:30|128.83|126.43|128.77|126.37|128.89|126.49|128.77|126.37|0
1651755280000|2022-05-05 12:54:40|128.65|126.25|128.77|126.37|128.77|126.37|128.65|126.25|0
1651755290000|2022-05-05 12:54:50|128.65|126.25|128.77|126.37|128.77|126.37|128.65|126.25|0
1651755300000|2022-05-05 12:55:00|128.89|126.49|128.65|126.25|128.89|126.49|128.65|126.25|0
1651755310000|2022-05-05 12:55:10|128.77|126.37|128.65|126.25|128.89|126.49|128.65|126.25|0
1651755320000|2022-05-05 12:55:20|128.54|126.14|128.6|126.2|128.65|126.25|128.54|126.14|0
1651755330000|2022-05-05 12:55:30|128.42|126.02|128.54|126.14|128.54|126.14|128.42|126.02|0
1651755340000|2022-05-05 12:55:40|128.65|126.25|128.54|126.14|128.65|126.25|128.54|126.14|0
1651755350000|2022-05-05 12:55:50|128.53|126.13|128.65|126.25|128.65|126.25|128.53|126.13|0
1651755360000|2022-05-05 12:56:00|128.42|126.02|128.65|126.25|128.65|126.25|128.3|125.9|0
1651755370000|2022-05-05 12:56:10|128.6|126.2|128.19|125.79|128.6|126.2|128.19|125.79|0
1651755380000|2022-05-05 12:56:20|127.95|125.55|127.9|125.5|127.95|125.55|127.9|125.5|0
1651755390000|2022-05-05 12:56:30|127.95|125.55|128.42|126.02|128.42|126.02|127.95|125.55|0
1651755400000|2022-05-05 12:56:40|128.53|126.13|128.65|126.25|128.65|126.25|128.53|126.13|0
1651755410000|2022-05-05 12:56:50|128.77|126.37|128.77|126.37|129|126.6|128.77|126.37|0
1651755420000|2022-05-05 12:57:00|128.83|126.43|128.88|126.48|128.94|126.54|128.77|126.37|0
1651755430000|2022-05-05 12:57:10|128.94|126.54|128.88|126.48|128.94|126.54|128.88|126.48|0
1651755440000|2022-05-05 12:57:20|129|126.6|128.88|126.48|129|126.6|128.88|126.48|0
1651755450000|2022-05-05 12:57:30|128.77|126.37|128.77|126.37|128.77|126.37|128.65|126.25|0
1651755460000|2022-05-05 12:57:40|128.83|126.43|128.88|126.48|129|126.6|128.83|126.43|0
1651755470000|2022-05-05 12:57:50|129|126.6|129|126.6|129|126.6|129|126.6|0
1651755480000|2022-05-05 12:58:00|128.88|126.48|128.88|126.48|129|126.6|128.88|126.48|0
1651755490000|2022-05-05 12:58:10|129|126.6|129.12|126.72|129.12|126.72|129|126.6|0
1651755500000|2022-05-05 12:58:20|129.23|126.83|129.11|126.71|129.23|126.83|129.11|126.71|0
1651755510000|2022-05-05 12:58:30|129.23|126.83|129.35|126.95|129.35|126.95|129.23|126.83|0
1651755520000|2022-05-05 12:58:40|129.23|126.83|129.35|126.95|129.35|126.95|129.23|126.83|0
1651755530000|2022-05-05 12:58:50|129.23|126.83|129.23|126.83|129.23|126.83|129.23|126.83|0
1651755550000|2022-05-05 12:59:10|129.35|126.95|129.23|126.83|129.35|126.95|129.23|126.83|0
1651755560000|2022-05-05 12:59:20|129|126.6|129.23|126.83|129.23|126.83|129|126.6|0
1651755570000|2022-05-05 12:59:30|129.11|126.71|129.35|126.95|129.35|126.95|129.11|126.71|0
1651755580000|2022-05-05 12:59:40|129.46|127.06|129.46|127.06|129.58|127.18|129.46|127.06|0
1651755600000|2022-05-05 13:00:00|129.35|126.95|129.7|127.3|129.7|127.3|129.35|126.95|0
1651755610000|2022-05-05 13:00:10|130.28|127.88|130.28|127.88|130.28|127.88|130.17|127.77|0
1651755620000|2022-05-05 13:00:20|130.4|128|130.28|127.88|130.4|128|130.28|127.88|0
1651755630000|2022-05-05 13:00:30|130.17|127.77|130.17|127.77|130.17|127.77|130.17|127.77|0
1651755640000|2022-05-05 13:00:40|130.05|127.65|130.17|127.77|130.17|127.77|129.93|127.53|0
1651755650000|2022-05-05 13:00:50|130.4|128|130.4|128|130.52|128.12|130.4|128|0
1651755660000|2022-05-05 13:01:00|130.28|127.88|130.28|127.88|130.28|127.88|130.28|127.88|0
1651755670000|2022-05-05 13:01:10|130.4|128|130.28|127.88|130.4|128|130.28|127.88|0
1651755680000|2022-05-05 13:01:20|130.4|128|130.4|128|130.52|128.12|130.4|128|0
1651755690000|2022-05-05 13:01:30|130.28|127.88|130.28|127.88|130.28|127.88|130.28|127.88|0
1651755700000|2022-05-05 13:01:40|130.52|128.12|130.64|128.24|130.64|128.24|130.52|128.12|0
1651755710000|2022-05-05 13:01:50|130.63|128.23|130.28|127.88|130.63|128.23|130.28|127.88|0
1651755720000|2022-05-05 13:02:00|130.52|128.12|130.28|127.88|130.52|128.12|130.28|127.88|0
1651755730000|2022-05-05 13:02:10|130.4|128|130.46|128.06|130.52|128.12|130.4|128|0
1651755740000|2022-05-05 13:02:20|130.28|127.88|130.28|127.88|130.28|127.88|130.28|127.88|0
1651755760000|2022-05-05 13:02:40|130.4|128|130.52|128.12|130.52|128.12|130.4|128|0
1651755770000|2022-05-05 13:02:50|130.4|128|130.4|128|130.52|128.12|130.4|128|0
1651755780000|2022-05-05 13:03:00|130.52|128.12|130.63|128.23|130.63|128.23|130.46|128.06|0
1651755790000|2022-05-05 13:03:10|130.75|128.35|130.87|128.47|130.87|128.47|130.75|128.35|0
1651755800000|2022-05-05 13:03:20|131.46|129.06|131.7|129.3|131.7|129.3|131.46|129.06|0
1651755810000|2022-05-05 13:03:30|131.81|129.41|131.81|129.41|131.81|129.41|131.81|129.41|0
1651755820000|2022-05-05 13:03:40|132.05|129.65|131.69|129.29|132.05|129.65|131.69|129.29|0
1651755830000|2022-05-05 13:03:50|131.81|129.41|132.05|129.65|132.05|129.65|131.81|129.41|0
1651755840000|2022-05-05 13:04:00|131.81|129.41|132.17|129.77|132.17|129.77|131.81|129.41|0
1651755850000|2022-05-05 13:04:10|132.05|129.65|132.29|129.89|132.29|129.89|132.05|129.65|0
1651755860000|2022-05-05 13:04:20|132.64|130.24|132.76|130.36|132.88|130.48|132.64|130.24|0
1651755870000|2022-05-05 13:04:30|132.88|130.48|133.72|131.32|133.84|131.44|132.88|130.48|0
1651755880000|2022-05-05 13:04:40|133.6|131.2|133|130.6|133.6|131.2|133|130.6|0
1651755890000|2022-05-05 13:04:50|133.12|130.72|133.06|130.66|133.12|130.72|133|130.6|0
1651755900000|2022-05-05 13:05:00|133.24|130.84|133.18|130.78|133.24|130.84|133.12|130.72|0
1651755910000|2022-05-05 13:05:10|133.24|130.84|133.36|130.96|133.48|131.08|133.24|130.84|0
1651755920000|2022-05-05 13:05:20|133.24|130.84|133.24|130.84|133.36|130.96|133.24|130.84|0
1651755930000|2022-05-05 13:05:30|133.48|131.08|133.36|130.96|133.6|131.2|133.36|130.96|0
1651755940000|2022-05-05 13:05:40|133|130.6|133.24|130.84|133.24|130.84|133|130.6|0
1651755950000|2022-05-05 13:05:50|133.12|130.72|133.12|130.72|133.12|130.72|133.12|130.72|0
1651755960000|2022-05-05 13:06:00|133.06|130.66|133.12|130.72|133.12|130.72|133.06|130.66|0
1651755970000|2022-05-05 13:06:10|133|130.6|133.24|130.84|133.24|130.84|133|130.6|0
1651755980000|2022-05-05 13:06:20|133.36|130.96|133.36|130.96|133.42|131.02|133.36|130.96|0
1651755990000|2022-05-05 13:06:30|133.24|130.84|132.88|130.48|133.24|130.84|132.88|130.48|0
1651756000000|2022-05-05 13:06:40|132.76|130.36|132.76|130.36|132.76|130.36|132.64|130.24|0
1651756010000|2022-05-05 13:06:50|132.64|130.24|132.4|130|132.64|130.24|132.28|129.88|0
1651756020000|2022-05-05 13:07:00|132.28|129.88|132.64|130.24|132.76|130.36|132.28|129.88|0
1651756030000|2022-05-05 13:07:10|132.88|130.48|132.76|130.36|132.88|130.48|132.76|130.36|0
1651756040000|2022-05-05 13:07:20|132.82|130.42|132.64|130.24|132.82|130.42|132.64|130.24|0
1651756050000|2022-05-05 13:07:30|132.52|130.12|132.76|130.36|132.76|130.36|132.52|130.12|0
1651756060000|2022-05-05 13:07:40|132.64|130.24|132.52|130.12|132.64|130.24|132.52|130.12|0
1651756070000|2022-05-05 13:07:50|132.58|130.18|133|130.6|133|130.6|132.58|130.18|0
1651756080000|2022-05-05 13:08:00|133.18|130.78|131.71|129.31|133.35|130.95|131.59|129.19|0
1651756090000|2022-05-05 13:08:10|132.88|130.48|132.7|130.3|133.12|130.72|132.7|130.3|0
1651756100000|2022-05-05 13:08:20|132.52|130.12|132.4|130|132.52|130.12|132.28|129.88|0
1651756110000|2022-05-05 13:08:30|132.52|130.12|132.34|129.94|132.52|130.12|132.34|129.94|0
1651756120000|2022-05-05 13:08:40|132.4|130|132.98|130.58|133.1|130.7|132.4|130|0
1651756130000|2022-05-05 13:08:50|132.86|130.46|132.92|130.52|132.92|130.52|132.86|130.46|0
1651756140000|2022-05-05 13:09:00|132.86|130.46|133.1|130.7|133.1|130.7|132.86|130.46|0
1651756150000|2022-05-05 13:09:10|132.98|130.58|133.1|130.7|133.1|130.7|132.98|130.58|0
1651756160000|2022-05-05 13:09:20|132.98|130.58|132.98|130.58|133.1|130.7|132.98|130.58|0
1651756170000|2022-05-05 13:09:30|132.8|130.4|132.86|130.46|132.86|130.46|132.74|130.34|0
1651756180000|2022-05-05 13:09:40|132.8|130.4|132.62|130.22|132.8|130.4|132.62|130.22|0
1651756190000|2022-05-05 13:09:50|132.74|130.34|132.8|130.4|132.86|130.46|132.74|130.34|0
1651756200000|2022-05-05 13:10:00|132.74|130.34|132.74|130.34|132.74|130.34|132.74|130.34|0
1651756210000|2022-05-05 13:10:10|132.86|130.46|132.86|130.46|132.86|130.46|132.86|130.46|0
1651756220000|2022-05-05 13:10:20|132.8|130.4|132.74|130.34|132.86|130.46|132.74|130.34|0
1651756230000|2022-05-05 13:10:30|132.62|130.22|132.74|130.34|132.74|130.34|132.62|130.22|0
1651756250000|2022-05-05 13:10:50|132.62|130.22|132.86|130.46|132.86|130.46|132.62|130.22|0
1651756260000|2022-05-05 13:11:00|132.74|130.34|132.62|130.22|132.74|130.34|132.5|130.1|0
1651756270000|2022-05-05 13:11:10|132.74|130.34|132.86|130.46|132.86|130.46|132.74|130.34|0
1651756280000|2022-05-05 13:11:20|132.74|130.34|133.1|130.7|133.1|130.7|132.74|130.34|0
1651756290000|2022-05-05 13:11:30|133.22|130.82|133.1|130.7|133.22|130.82|132.98|130.58|0
1651756300000|2022-05-05 13:11:40|133.22|130.82|133.22|130.82|133.22|130.82|133.1|130.7|0
1651756310000|2022-05-05 13:11:50|133.46|131.06|133.34|130.94|133.46|131.06|133.34|130.94|0
1651756320000|2022-05-05 13:12:00|133.1|130.7|133.1|130.7|133.1|130.7|133.1|130.7|0
1651756330000|2022-05-05 13:12:10|132.86|130.46|132.74|130.34|132.98|130.58|132.74|130.34|0
1651756340000|2022-05-05 13:12:20|132.5|130.1|132.8|130.4|132.8|130.4|132.5|130.1|0
1651756350000|2022-05-05 13:12:30|132.86|130.46|132.86|130.46|132.86|130.46|132.86|130.46|0
1651756360000|2022-05-05 13:12:40|132.62|130.22|132.62|130.22|132.62|130.22|132.62|130.22|0
1651756370000|2022-05-05 13:12:50|132.5|130.1|132.74|130.34|132.74|130.34|132.5|130.1|0
1651756380000|2022-05-05 13:13:00|133.04|130.64|133.33|130.93|133.33|130.93|133.04|130.64|0
1651756390000|2022-05-05 13:13:10|133.21|130.81|133.33|130.93|133.45|131.05|133.21|130.81|0
1651756400000|2022-05-05 13:13:20|133.45|131.05|133.45|131.05|133.45|131.05|133.45|131.05|0
1651756410000|2022-05-05 13:13:30|133.57|131.17|133.57|131.17|133.57|131.17|133.45|131.05|0
1651756420000|2022-05-05 13:13:40|133.69|131.29|133.81|131.41|133.81|131.41|133.69|131.29|0
1651756430000|2022-05-05 13:13:50|133.69|131.29|133.81|131.41|133.93|131.53|133.69|131.29|0
1651756440000|2022-05-05 13:14:00|133.57|131.17|133.33|130.93|133.57|131.17|133.33|130.93|0
1651756450000|2022-05-05 13:14:10|133.21|130.81|133.33|130.93|133.33|130.93|133.21|130.81|0
1651756460000|2022-05-05 13:14:20|133.21|130.81|133.21|130.81|133.21|130.81|133.21|130.81|0
1651756470000|2022-05-05 13:14:30|133.04|130.64|132.74|130.34|133.04|130.64|132.74|130.34|0
1651756480000|2022-05-05 13:14:40|132.62|130.22|132.62|130.22|132.62|130.22|132.62|130.22|0
1651756490000|2022-05-05 13:14:50|132.5|130.1|132.38|129.98|132.5|130.1|132.38|129.98|0
1651756500000|2022-05-05 13:15:00|132.26|129.86|132.14|129.74|132.26|129.86|132.14|129.74|0
1651756510000|2022-05-05 13:15:10|132.02|129.62|131.91|129.51|132.02|129.62|131.73|129.33|0
1651756520000|2022-05-05 13:15:20|132.02|129.62|132.02|129.62|132.14|129.74|132.02|129.62|0
1651756530000|2022-05-05 13:15:30|131.97|129.57|131.79|129.39|132.02|129.62|131.79|129.39|0
1651756540000|2022-05-05 13:15:40|131.91|129.51|131.91|129.51|131.91|129.51|131.79|129.39|0
1651756550000|2022-05-05 13:15:50|131.79|129.39|131.55|129.15|131.79|129.39|131.55|129.15|0
1651756560000|2022-05-05 13:16:00|131.43|129.03|131.55|129.15|131.55|129.15|131.31|128.91|0
1651756570000|2022-05-05 13:16:10|131.43|129.03|131.55|129.15|131.55|129.15|131.43|129.03|0
1651756580000|2022-05-05 13:16:20|131.67|129.27|131.79|129.39|131.79|129.39|131.67|129.27|0
1651756590000|2022-05-05 13:16:30|131.73|129.33|132.14|129.74|132.14|129.74|131.67|129.27|0
1651756600000|2022-05-05 13:16:40|132.26|129.86|132.26|129.86|132.38|129.98|132.26|129.86|0
1651756610000|2022-05-05 13:16:50|132.38|129.98|132.38|129.98|132.5|130.1|132.38|129.98|0
1651756620000|2022-05-05 13:17:00|132.26|129.86|132.14|129.74|132.26|129.86|132.14|129.74|0
1651756630000|2022-05-05 13:17:10|132.5|130.1|132.73|130.33|132.73|130.33|132.5|130.1|0
1651756640000|2022-05-05 13:17:20|132.85|130.45|132.97|130.57|132.97|130.57|132.85|130.45|0
1651756650000|2022-05-05 13:17:30|133.09|130.69|133.27|130.87|133.27|130.87|133.09|130.69|0
1651756660000|2022-05-05 13:17:40|133.33|130.93|133.57|131.17|133.57|131.17|133.33|130.93|0
1651756670000|2022-05-05 13:17:50|133.33|130.93|133.09|130.69|133.33|130.93|133.09|130.69|0
1651756680000|2022-05-05 13:18:00|133.15|130.75|132.61|130.21|133.15|130.75|132.61|130.21|0
1651756690000|2022-05-05 13:18:10|132.73|130.33|132.61|130.21|132.73|130.33|132.5|130.1|0
1651756700000|2022-05-05 13:18:20|132.5|130.1|132.5|130.1|132.5|130.1|132.38|129.98|0
1651756710000|2022-05-05 13:18:30|132.61|130.21|133.33|130.93|133.33|130.93|132.61|130.21|0
1651756720000|2022-05-05 13:18:40|133.45|131.05|133.69|131.29|133.69|131.29|133.45|131.05|0
1651756730000|2022-05-05 13:18:50|133.57|131.17|133.45|131.05|133.57|131.17|133.45|131.05|0
1651756740000|2022-05-05 13:19:00|133.69|131.29|133.81|131.41|133.93|131.53|133.69|131.29|0
1651756750000|2022-05-05 13:19:10|133.93|131.53|134.16|131.76|134.16|131.76|133.93|131.53|0
1651756760000|2022-05-05 13:19:20|134.04|131.64|134.04|131.64|134.28|131.88|134.04|131.64|0
1651756770000|2022-05-05 13:19:30|134.16|131.76|134.47|132.07|134.47|132.07|134.16|131.76|0
1651756780000|2022-05-05 13:19:40|134.4|132|134.28|131.88|134.4|132|134.28|131.88|0
1651756790000|2022-05-05 13:19:50|134.16|131.76|134.11|131.71|134.16|131.76|134.04|131.64|0
1651756800000|2022-05-05 13:20:00|133.92|131.52|134.28|131.88|134.28|131.88|133.92|131.52|0
1651756810000|2022-05-05 13:20:10|134.04|131.64|133.92|131.52|134.04|131.64|133.8|131.4|0
1651756820000|2022-05-05 13:20:20|133.68|131.28|133.51|131.11|133.68|131.28|133.51|131.11|0
1651756830000|2022-05-05 13:20:30|133.56|131.16|133.56|131.16|133.68|131.28|133.56|131.16|0
1651756840000|2022-05-05 13:20:40|133.45|131.05|133.39|130.99|133.45|131.05|133.39|130.99|0
1651756850000|2022-05-05 13:20:50|133.45|131.05|133.33|130.93|133.45|131.05|133.21|130.81|0
1651756860000|2022-05-05 13:21:00|133.51|131.11|133.8|131.4|133.8|131.4|133.51|131.11|0
1651756870000|2022-05-05 13:21:10|133.68|131.28|133.33|130.93|133.68|131.28|133.33|130.93|0
1651756880000|2022-05-05 13:21:20|133.21|130.81|132.85|130.45|133.21|130.81|132.85|130.45|0
1651756890000|2022-05-05 13:21:30|132.67|130.27|132.85|130.45|132.85|130.45|132.61|130.21|0
1651756900000|2022-05-05 13:21:40|132.73|130.33|133.21|130.81|133.21|130.81|132.73|130.33|0
1651756910000|2022-05-05 13:21:50|132.97|130.57|132.85|130.45|132.97|130.57|132.85|130.45|0
1651756920000|2022-05-05 13:22:00|132.91|130.51|132.61|130.21|132.91|130.51|132.61|130.21|0
1651756930000|2022-05-05 13:22:10|132.49|130.09|132.49|130.09|132.49|130.09|132.49|130.09|0
1651756940000|2022-05-05 13:22:20|132.55|130.15|132.61|130.21|132.61|130.21|132.49|130.09|0
1651756950000|2022-05-05 13:22:30|132.43|130.03|132.49|130.09|132.49|130.09|132.37|129.97|0
1651756960000|2022-05-05 13:22:40|132.37|129.97|132.25|129.85|132.37|129.97|132.25|129.85|0
1651756970000|2022-05-05 13:22:50|132.61|130.21|132.85|130.45|132.97|130.57|132.61|130.21|0
1651756980000|2022-05-05 13:23:00|133.15|130.75|133.08|130.68|133.15|130.75|133.08|130.68|0
1651756990000|2022-05-05 13:23:10|133.15|130.75|133.2|130.8|133.39|130.99|133.15|130.75|0
1651757000000|2022-05-05 13:23:20|133.15|130.75|133.44|131.04|133.5|131.1|133.15|130.75|0
1651757010000|2022-05-05 13:23:30|133.38|130.98|133.44|131.04|133.44|131.04|133.38|130.98|0
1651757020000|2022-05-05 13:23:40|133.56|131.16|133.32|130.92|133.56|131.16|133.2|130.8|0
1651757030000|2022-05-05 13:23:50|133.2|130.8|133.44|131.04|133.44|131.04|133.2|130.8|0
1651757040000|2022-05-05 13:24:00|133.2|130.8|132.85|130.45|133.2|130.8|132.85|130.45|0
1651757050000|2022-05-05 13:24:10|132.96|130.56|132.73|130.33|133.08|130.68|132.73|130.33|0
1651757060000|2022-05-05 13:24:20|132.96|130.56|132.96|130.56|132.96|130.56|132.96|130.56|0
1651757070000|2022-05-05 13:24:30|132.85|130.45|132.61|130.21|132.85|130.45|132.61|130.21|0
1651757080000|2022-05-05 13:24:40|132.73|130.33|132.61|130.21|132.73|130.33|132.61|130.21|0
1651757090000|2022-05-05 13:24:50|132.49|130.09|133.92|131.52|133.92|131.52|132.49|130.09|0
1651757100000|2022-05-05 13:25:00|134.04|131.64|134.16|131.76|134.16|131.76|134.04|131.64|0
1651757110000|2022-05-05 13:25:10|134.04|131.64|134.16|131.76|134.16|131.76|134.04|131.64|0
1651757120000|2022-05-05 13:25:20|134.1|131.7|134.04|131.64|134.16|131.76|134.04|131.64|0
1651757130000|2022-05-05 13:25:30|134.28|131.88|134.52|132.12|134.52|132.12|134.28|131.88|0
1651757140000|2022-05-05 13:25:40|134.4|132|134.76|132.36|134.76|132.36|134.4|132|0
1651757150000|2022-05-05 13:25:50|134.88|132.48|134.88|132.48|134.88|132.48|134.88|132.48|0
1651757160000|2022-05-05 13:26:00|134.76|132.36|134.76|132.36|134.76|132.36|134.76|132.36|0
1651757170000|2022-05-05 13:26:10|134.64|132.24|134.52|132.12|134.88|132.48|134.52|132.12|0
1651757180000|2022-05-05 13:26:20|134.64|132.24|134.88|132.48|134.88|132.48|134.64|132.24|0
1651757190000|2022-05-05 13:26:30|134.76|132.36|134.76|132.36|134.88|132.48|134.76|132.36|0
1651757200000|2022-05-05 13:26:40|134.88|132.48|135.12|132.72|135.12|132.72|134.88|132.48|0
1651757210000|2022-05-05 13:26:50|135|132.6|135.12|132.72|135.12|132.72|135|132.6|0
1651757220000|2022-05-05 13:27:00|135|132.6|134.76|132.36|135|132.6|134.76|132.36|0
1651757230000|2022-05-05 13:27:10|134.64|132.24|134.16|131.76|134.64|132.24|134.16|131.76|0
1651757240000|2022-05-05 13:27:20|134.04|131.64|134.04|131.64|134.04|131.64|134.04|131.64|0
1651757250000|2022-05-05 13:27:30|134.28|131.88|134.28|131.88|134.34|131.94|134.22|131.82|0
1651757260000|2022-05-05 13:27:40|134.4|132|134.88|132.48|134.88|132.48|134.4|132|0
1651757270000|2022-05-05 13:27:50|135|132.6|135.12|132.72|135.18|132.78|135|132.6|0
1651757280000|2022-05-05 13:28:00|135.36|132.96|135.48|133.08|135.6|133.2|135.36|132.96|0
1651757290000|2022-05-05 13:28:10|135.36|132.96|135.12|132.72|135.48|133.08|135.12|132.72|0
1651757300000|2022-05-05 13:28:20|135.36|132.96|135.36|132.96|135.36|132.96|135.12|132.72|0
1651757310000|2022-05-05 13:28:30|135.48|133.08|135.6|133.2|135.6|133.2|135.36|132.96|0
1651757320000|2022-05-05 13:28:40|135.48|133.08|135.06|132.66|135.48|133.08|135.06|132.66|0
1651757330000|2022-05-05 13:28:50|134.87|132.47|135.11|132.71|135.11|132.71|134.87|132.47|0
1651757340000|2022-05-05 13:29:00|135.24|132.84|135.48|133.08|135.48|133.08|135.24|132.84|0
1651757350000|2022-05-05 13:29:10|135.36|132.96|135.23|132.83|135.48|133.08|135.23|132.83|0
1651757360000|2022-05-05 13:29:20|135.3|132.9|135.36|132.96|135.36|132.96|135.23|132.83|0
1651757370000|2022-05-05 13:29:30|135.23|132.83|135.36|132.96|135.36|132.96|135.11|132.71|0
1651757380000|2022-05-05 13:29:40|135.35|132.95|135.72|133.32|135.72|133.32|135.35|132.95|0
1651757390000|2022-05-05 13:29:50|135.48|133.08|135.84|133.44|135.84|133.44|135.48|133.08|0
1651757400000|2022-05-05 13:30:00|135.96|133.56|135.35|132.95|136.08|133.68|135.35|132.95|0
1651757410000|2022-05-05 13:30:10|135.72|133.32|135.96|133.56|135.96|133.56|135.47|133.07|0
1651757420000|2022-05-05 13:30:20|137.05|134.65|135.96|133.56|137.05|134.65|135.96|133.56|0
1651757430000|2022-05-05 13:30:30|136.44|134.04|137.66|135.26|137.66|135.26|136.2|133.8|0
1651757440000|2022-05-05 13:30:40|136.68|134.28|136.93|134.53|137.17|134.77|136.68|134.28|0
1651757450000|2022-05-05 13:30:50|136.68|134.28|136.44|134.04|136.93|134.53|136.2|133.8|0
1651757460000|2022-05-05 13:31:00|136.56|134.16|136.68|134.28|136.68|134.28|136.2|133.8|0
1651757470000|2022-05-05 13:31:10|136.2|133.8|136.68|134.28|136.68|134.28|136.2|133.8|0
1651757480000|2022-05-05 13:31:20|136.32|133.92|137.66|135.26|137.66|135.26|136.32|133.92|0
1651757490000|2022-05-05 13:31:30|137.41|135.01|137.78|135.38|137.84|135.44|137.41|135.01|0
1651757500000|2022-05-05 13:31:40|137.96|135.56|138.02|135.62|138.51|136.11|137.96|135.56|0
1651757510000|2022-05-05 13:31:50|138.14|135.74|137.53|135.13|138.39|135.99|137.53|135.13|0
1651757520000|2022-05-05 13:32:00|137.9|135.5|138.39|135.99|138.51|136.11|137.9|135.5|0
1651757530000|2022-05-05 13:32:10|138.51|136.11|139|136.6|139|136.6|137.84|135.44|0
1651757540000|2022-05-05 13:32:20|138.76|136.36|138.51|136.11|138.76|136.36|138.51|136.11|0
1651757550000|2022-05-05 13:32:30|138.39|135.99|138.27|135.87|138.39|135.99|138.27|135.87|0
1651757560000|2022-05-05 13:32:40|138.51|136.11|139.12|136.72|139.12|136.72|138.51|136.11|0
1651757570000|2022-05-05 13:32:50|139.62|137.22|140.11|137.71|140.11|137.71|139.62|137.22|0
1651757580000|2022-05-05 13:33:00|140.36|137.96|141.35|138.95|141.35|138.95|140.36|137.96|0
1651757590000|2022-05-05 13:33:10|140.36|137.96|140.6|138.2|140.73|138.33|140.36|137.96|0
1651757600000|2022-05-05 13:33:20|140.23|137.83|140.6|138.2|140.6|138.2|139.99|137.59|0
1651757610000|2022-05-05 13:33:30|140.85|138.45|140.48|138.08|140.85|138.45|140.48|138.08|0
1651757620000|2022-05-05 13:33:40|140.11|137.71|140.11|137.71|140.23|137.83|140.11|137.71|0
1651757630000|2022-05-05 13:33:50|139.25|136.85|139.25|136.85|139.61|137.21|139.25|136.85|0
1651757640000|2022-05-05 13:34:00|139.37|136.97|139.37|136.97|139.37|136.97|139.37|136.97|0
1651757650000|2022-05-05 13:34:10|139.25|136.85|139.49|137.09|139.49|137.09|139.25|136.85|0
1651757660000|2022-05-05 13:34:20|139.12|136.72|139.25|136.85|139.37|136.97|138.75|136.35|0
1651757670000|2022-05-05 13:34:30|138.88|136.48|139.98|137.58|139.98|137.58|138.88|136.48|0
1651757680000|2022-05-05 13:34:40|140.48|138.08|139|136.6|140.48|138.08|139|136.6|0
1651757690000|2022-05-05 13:34:50|138.75|136.35|139|136.6|139.12|136.72|138.75|136.35|0
1651757700000|2022-05-05 13:35:00|138.88|136.48|138.02|135.62|138.88|136.48|137.77|135.37|0
1651757710000|2022-05-05 13:35:10|138.26|135.86|137.04|134.64|138.26|135.86|137.04|134.64|0
1651757720000|2022-05-05 13:35:20|137.17|134.77|137.65|135.25|137.65|135.25|136.99|134.59|0
1651757730000|2022-05-05 13:35:30|137.41|135.01|137.17|134.77|137.41|135.01|137.11|134.71|0
1651757740000|2022-05-05 13:35:40|137.65|135.25|137.16|134.76|137.72|135.32|137.16|134.76|0
1651757750000|2022-05-05 13:35:50|137.41|135.01|137.29|134.89|137.41|135.01|137.29|134.89|0
1651757760000|2022-05-05 13:36:00|137.59|135.19|137.77|135.37|137.77|135.37|137.53|135.13|0
1651757770000|2022-05-05 13:36:10|137.65|135.25|137.53|135.13|138.26|135.86|137.53|135.13|0
1651757780000|2022-05-05 13:36:20|138.38|135.98|138.38|135.98|138.63|136.23|138.38|135.98|0
1651757790000|2022-05-05 13:36:30|138.33|135.93|138.26|135.86|138.87|136.47|138.26|135.86|0
1651757800000|2022-05-05 13:36:40|138.51|136.11|138.82|136.42|138.82|136.42|138.26|135.86|0
1651757810000|2022-05-05 13:36:50|139|136.6|139|136.6|139.73|137.33|139|136.6|0
1651757820000|2022-05-05 13:37:00|139.24|136.84|138.26|135.86|139.37|136.97|138.26|135.86|0
1651757830000|2022-05-05 13:37:10|138.75|136.35|138.14|135.74|138.75|136.35|138.14|135.74|0
1651757840000|2022-05-05 13:37:20|138.02|135.62|139.49|137.09|139.49|137.09|138.02|135.62|0
1651757850000|2022-05-05 13:37:30|139.12|136.72|139.24|136.84|139.24|136.84|138.75|136.35|0
1651757860000|2022-05-05 13:37:40|139.61|137.21|139.86|137.46|139.98|137.58|139.61|137.21|0
1651757870000|2022-05-05 13:37:50|140.1|137.7|139.98|137.58|140.47|138.07|139.98|137.58|0
1651757880000|2022-05-05 13:38:00|140.04|137.64|139.49|137.09|140.47|138.07|139.49|137.09|0
1651757890000|2022-05-05 13:38:10|139.8|137.4|138.75|136.35|139.98|137.58|138.75|136.35|0
1651757900000|2022-05-05 13:38:20|138.03|135.63|137.78|135.38|138.03|135.63|137.72|135.32|0
1651757910000|2022-05-05 13:38:30|137.53|135.13|138.3|135.9|138.3|135.9|137.53|135.13|0
1651757920000|2022-05-05 13:38:40|138.24|135.84|137.02|134.62|138.24|135.84|137.02|134.62|0
1651757930000|2022-05-05 13:38:50|136.89|134.49|138.48|136.08|138.48|136.08|136.89|134.49|0
1651757940000|2022-05-05 13:39:00|138.24|135.84|137.75|135.35|138.24|135.84|137.75|135.35|0
1651757950000|2022-05-05 13:39:10|137.5|135.1|138.24|135.84|138.24|135.84|137.14|134.74|0
1651757960000|2022-05-05 13:39:20|138.92|136.52|138.48|136.08|138.92|136.52|138.24|135.84|0
1651757970000|2022-05-05 13:39:30|138.36|135.96|138.11|135.71|138.36|135.96|138.11|135.71|0
1651757980000|2022-05-05 13:39:40|138.73|136.33|138.61|136.21|139.1|136.7|138.48|136.08|0
1651757990000|2022-05-05 13:39:50|138.48|136.08|138.11|135.71|138.48|136.08|137.93|135.53|0
1651758000000|2022-05-05 13:40:00|138.61|136.21|137.99|135.59|138.61|136.21|137.87|135.47|0
1651758010000|2022-05-05 13:40:10|137.93|135.53|137.08|134.68|137.93|135.53|137.08|134.68|0
1651758020000|2022-05-05 13:40:20|136.89|134.49|137.62|135.22|137.62|135.22|136.89|134.49|0
1651758030000|2022-05-05 13:40:30|137.5|135.1|136.89|134.49|137.5|135.1|136.89|134.49|0
1651758040000|2022-05-05 13:40:40|136.65|134.25|136.53|134.13|136.65|134.25|136.53|134.13|0
1651758050000|2022-05-05 13:40:50|136.77|134.37|137.62|135.22|137.62|135.22|136.77|134.37|0
1651758060000|2022-05-05 13:41:00|137.99|135.59|137.87|135.47|137.99|135.59|137.75|135.35|0
1651758070000|2022-05-05 13:41:10|137.5|135.1|136.77|134.37|137.5|135.1|136.65|134.25|0
1651758080000|2022-05-05 13:41:20|136.65|134.25|136.28|133.88|136.65|134.25|136.16|133.76|0
1651758090000|2022-05-05 13:41:30|135.92|133.52|134.95|132.55|135.92|133.52|134.95|132.55|0
1651758100000|2022-05-05 13:41:40|135.31|132.91|135.07|132.67|135.43|133.03|135.07|132.67|0
1651758110000|2022-05-05 13:41:50|135.19|132.79|136.04|133.64|136.04|133.64|135.19|132.79|0
1651758120000|2022-05-05 13:42:00|136.65|134.25|136.77|134.37|137.01|134.61|136.52|134.12|0
1651758130000|2022-05-05 13:42:10|137.01|134.61|136.77|134.37|137.38|134.98|136.77|134.37|0
1651758140000|2022-05-05 13:42:20|136.89|134.49|137.01|134.61|137.26|134.86|136.89|134.49|0
1651758150000|2022-05-05 13:42:30|137.26|134.86|137.38|134.98|137.62|135.22|137.26|134.86|0
1651758160000|2022-05-05 13:42:40|137.13|134.73|137.38|134.98|137.5|135.1|137.13|134.73|0
1651758170000|2022-05-05 13:42:50|137.62|135.22|137.74|135.34|137.99|135.59|137.62|135.22|0
1651758180000|2022-05-05 13:43:00|138.23|135.83|138.36|135.96|138.79|136.39|138.23|135.83|0
1651758190000|2022-05-05 13:43:10|138.97|136.57|138.97|136.57|138.97|136.57|138.36|135.96|0
1651758200000|2022-05-05 13:43:20|139.22|136.82|139.34|136.94|139.34|136.94|138.97|136.57|0
1651758210000|2022-05-05 13:43:30|140.08|137.68|139.96|137.56|140.15|137.75|139.96|137.56|0
1651758220000|2022-05-05 13:43:40|139.9|137.5|140.08|137.68|140.08|137.68|139.71|137.31|0
1651758230000|2022-05-05 13:43:50|139.96|137.56|140.58|138.18|140.58|138.18|139.96|137.56|0
1651758240000|2022-05-05 13:44:00|140.08|137.68|140.58|138.18|140.58|138.18|140.08|137.68|0
1651758250000|2022-05-05 13:44:10|140.82|138.42|141.82|139.42|142.44|140.04|140.82|138.42|0
1651758260000|2022-05-05 13:44:20|142.32|139.92|142.32|139.92|142.69|140.29|142.32|139.92|0
1651758270000|2022-05-05 13:44:30|142.69|140.29|143.07|140.67|143.07|140.67|142.69|140.29|0
1651758280000|2022-05-05 13:44:40|143.57|141.17|144.02|141.62|144.02|141.62|143.57|141.17|0
1651758290000|2022-05-05 13:44:50|144.08|141.68|143.83|141.43|144.08|141.68|143.7|141.3|0
1651758300000|2022-05-05 13:45:00|143.57|141.17|143.26|140.86|143.57|141.17|143.2|140.8|0
1651758310000|2022-05-05 13:45:10|143.51|141.11|144.08|141.68|144.08|141.68|143.51|141.11|0
1651758320000|2022-05-05 13:45:20|143.82|141.42|143.2|140.8|143.82|141.42|143.07|140.67|0
1651758330000|2022-05-05 13:45:30|143.82|141.42|143.07|140.67|143.82|141.42|143.07|140.67|0
1651758340000|2022-05-05 13:45:40|143.45|141.05|144.45|142.05|144.45|142.05|143.32|140.92|0
1651758350000|2022-05-05 13:45:50|144.58|142.18|144.83|142.43|144.83|142.43|144.58|142.18|0
1651758360000|2022-05-05 13:46:00|144.58|142.18|144.83|142.43|144.96|142.56|144.58|142.18|0
1651758370000|2022-05-05 13:46:10|145.21|142.81|145.72|143.32|145.72|143.32|145.21|142.81|0
1651758380000|2022-05-05 13:46:20|145.98|143.58|145.98|143.58|145.98|143.58|145.85|143.45|0
1651758390000|2022-05-05 13:46:30|146.36|143.96|146.68|144.28|146.68|144.28|146.36|143.96|0
1651758400000|2022-05-05 13:46:40|146.61|144.21|146.36|143.96|146.61|144.21|146.36|143.96|0
1651758410000|2022-05-05 13:46:50|146.1|143.7|145.59|143.19|146.1|143.7|145.59|143.19|0
1651758420000|2022-05-05 13:47:00|145.85|143.45|146.48|144.08|146.48|144.08|145.85|143.45|0
1651758430000|2022-05-05 13:47:10|146.23|143.83|146.36|143.96|146.36|143.96|146.23|143.83|0
1651758440000|2022-05-05 13:47:20|146.23|143.83|146.23|143.83|146.36|143.96|146.1|143.7|0
1651758450000|2022-05-05 13:47:30|144.21|141.81|145.57|143.17|145.57|143.17|144.21|141.81|0
1651758460000|2022-05-05 13:47:40|145.44|143.04|145.57|143.17|145.57|143.17|145.44|143.04|0
1651758470000|2022-05-05 13:47:50|145.44|143.04|145.57|143.17|145.57|143.17|145.19|142.79|0
1651758480000|2022-05-05 13:48:00|145.32|142.92|145.82|143.42|145.95|143.55|145.32|142.92|0
1651758490000|2022-05-05 13:48:10|145.7|143.3|146.33|143.93|146.33|143.93|145.7|143.3|0
1651758500000|2022-05-05 13:48:20|146.21|143.81|146.59|144.19|146.59|144.19|146.08|143.68|0
1651758510000|2022-05-05 13:48:30|146.08|143.68|146.46|144.06|146.59|144.19|146.08|143.68|0
1651758520000|2022-05-05 13:48:40|146.33|143.93|146.08|143.68|146.59|144.19|146.08|143.68|0
1651758530000|2022-05-05 13:48:50|145.57|143.17|145.32|142.92|145.57|143.17|145.32|142.92|0
1651758540000|2022-05-05 13:49:00|145.76|143.36|145.82|143.42|146.2|143.8|145.76|143.36|0
1651758550000|2022-05-05 13:49:10|145.95|143.55|146.2|143.8|146.2|143.8|145.82|143.42|0
1651758560000|2022-05-05 13:49:20|146.46|144.06|146.46|144.06|146.59|144.19|146.33|143.93|0
1651758570000|2022-05-05 13:49:30|146.71|144.31|147.48|145.08|147.48|145.08|146.71|144.31|0
1651758580000|2022-05-05 13:49:40|147.1|144.7|147.48|145.08|147.74|145.34|147.1|144.7|0
1651758590000|2022-05-05 13:49:50|147.35|144.95|147.48|145.08|147.48|145.08|147.35|144.95|0
1651758600000|2022-05-05 13:50:00|147.61|145.21|148.64|146.24|148.64|146.24|147.61|145.21|0
1651758610000|2022-05-05 13:50:10|148.51|146.11|147.74|145.34|148.51|146.11|147.74|145.34|0
1651758620000|2022-05-05 13:50:20|147.35|144.95|147.22|144.82|147.48|145.08|146.97|144.57|0
1651758630000|2022-05-05 13:50:30|147.1|144.7|146.71|144.31|147.1|144.7|146.71|144.31|0
1651758640000|2022-05-05 13:50:40|146.52|144.12|146.33|143.93|146.52|144.12|146.33|143.93|0
1651758650000|2022-05-05 13:50:50|145.95|143.55|146.46|144.06|146.46|144.06|145.95|143.55|0
1651758660000|2022-05-05 13:51:00|146.58|144.18|146.71|144.31|147.1|144.7|146.58|144.18|0
1651758670000|2022-05-05 13:51:10|146.33|143.93|145.82|143.42|146.46|144.06|145.82|143.42|0
1651758680000|2022-05-05 13:51:20|145.31|142.91|145.69|143.29|145.69|143.29|145.31|142.91|0
1651758690000|2022-05-05 13:51:30|145.76|143.36|145.82|143.42|146.14|143.74|145.76|143.36|0
1651758700000|2022-05-05 13:51:40|145.69|143.29|146.33|143.93|146.33|143.93|145.69|143.29|0
1651758710000|2022-05-05 13:51:50|146.46|144.06|145.82|143.42|146.46|144.06|145.82|143.42|0
1651758720000|2022-05-05 13:52:00|145.69|143.29|146.84|144.44|146.84|144.44|145.69|143.29|0
1651758730000|2022-05-05 13:52:10|147.35|144.95|147.22|144.82|147.35|144.95|146.97|144.57|0
1651758740000|2022-05-05 13:52:20|147.09|144.69|146.97|144.57|147.22|144.82|146.97|144.57|0
1651758750000|2022-05-05 13:52:30|147.09|144.69|147.09|144.69|147.22|144.82|147.09|144.69|0
1651758760000|2022-05-05 13:52:40|147.35|144.95|147.48|145.08|147.48|145.08|147.35|144.95|0
1651758770000|2022-05-05 13:52:50|147.09|144.69|146.2|143.8|147.09|144.69|146.07|143.67|0
1651758780000|2022-05-05 13:53:00|146.45|144.05|146.9|144.5|146.97|144.57|146.45|144.05|0
1651758790000|2022-05-05 13:53:10|146.97|144.57|147.22|144.82|147.22|144.82|146.84|144.44|0
1651758800000|2022-05-05 13:53:20|146.71|144.31|146.96|144.56|146.96|144.56|146.27|143.87|0
1651758810000|2022-05-05 13:53:30|146.84|144.44|147.09|144.69|147.09|144.69|146.58|144.18|0
1651758820000|2022-05-05 13:53:40|147.35|144.95|147.86|145.46|147.86|145.46|147.35|144.95|0
1651758830000|2022-05-05 13:53:50|147.99|145.59|148.5|146.1|148.5|146.1|147.99|145.59|0
1651758840000|2022-05-05 13:54:00|148.63|146.23|149.02|146.62|149.15|146.75|148.63|146.23|0
1651758850000|2022-05-05 13:54:10|148.76|146.36|147.48|145.08|148.76|146.36|147.48|145.08|0
1651758860000|2022-05-05 13:54:20|147.35|144.95|147.99|145.59|147.99|145.59|147.35|144.95|0
1651758870000|2022-05-05 13:54:30|148.63|146.23|148.63|146.23|148.63|146.23|148.37|145.97|0
1651758880000|2022-05-05 13:54:40|148.12|145.72|148.37|145.97|148.37|145.97|148.12|145.72|0
1651758890000|2022-05-05 13:54:50|148.5|146.1|148.24|145.84|148.63|146.23|148.24|145.84|0
1651758900000|2022-05-05 13:55:00|148.12|145.72|146.84|144.44|148.24|145.84|146.84|144.44|0
1651758910000|2022-05-05 13:55:10|147.03|144.63|147.54|145.14|147.54|145.14|147.03|144.63|0
1651758920000|2022-05-05 13:55:20|147.86|145.46|148.76|146.36|148.76|146.36|147.73|145.33|0
1651758930000|2022-05-05 13:55:30|148.5|146.1|148.89|146.49|148.89|146.49|148.5|146.1|0
1651758940000|2022-05-05 13:55:40|148.63|146.23|149.4|147|149.4|147|148.63|146.23|0
1651758950000|2022-05-05 13:55:50|149.53|147.13|150.05|147.65|150.05|147.65|149.4|147|0
1651758960000|2022-05-05 13:56:00|149.92|147.52|149.92|147.52|149.92|147.52|149.4|147|0
1651758970000|2022-05-05 13:56:10|149.79|147.39|150.7|148.3|150.7|148.3|149.79|147.39|0
1651758980000|2022-05-05 13:56:20|150.44|148.04|150.96|148.56|150.96|148.56|150.44|148.04|0
1651758990000|2022-05-05 13:56:30|150.7|148.3|150.7|148.3|150.7|148.3|150.57|148.17|0
1651759000000|2022-05-05 13:56:40|150.96|148.56|151.09|148.69|151.09|148.69|150.7|148.3|0
1651759010000|2022-05-05 13:56:50|151.48|149.08|151.74|149.34|151.87|149.47|151.48|149.08|0
1651759020000|2022-05-05 13:57:00|151.35|148.95|150.83|148.43|151.35|148.95|150.83|148.43|0
1651759030000|2022-05-05 13:57:10|151.09|148.69|151.61|149.21|151.61|149.21|150.96|148.56|0
1651759040000|2022-05-05 13:57:20|151.74|149.34|152.13|149.73|152.13|149.73|151.74|149.34|0
1651759050000|2022-05-05 13:57:30|152.39|149.99|152.13|149.73|152.39|149.99|152.13|149.73|0
1651759060000|2022-05-05 13:57:40|152.26|149.86|152.26|149.86|152.39|149.99|152.13|149.73|0
1651759070000|2022-05-05 13:57:50|152.13|149.73|152|149.6|152.2|149.8|152|149.6|0
1651759080000|2022-05-05 13:58:00|151.74|149.34|151.74|149.34|151.87|149.47|151.61|149.21|0
1651759090000|2022-05-05 13:58:10|152|149.6|151.22|148.82|152|149.6|151.22|148.82|0
1651759100000|2022-05-05 13:58:20|151.48|149.08|151.09|148.69|151.48|149.08|151.09|148.69|0
1651759110000|2022-05-05 13:58:30|151.22|148.82|150.96|148.56|151.22|148.82|150.7|148.3|0
1651759120000|2022-05-05 13:58:40|150.83|148.43|149.73|147.33|150.83|148.43|149.73|147.33|0
1651759130000|2022-05-05 13:58:50|149.66|147.26|149.92|147.52|149.92|147.52|149.66|147.26|0
1651759140000|2022-05-05 13:59:00|150.11|147.71|150.69|148.29|150.69|148.29|150.11|147.71|0
1651759150000|2022-05-05 13:59:10|150.89|148.49|150.69|148.29|150.89|148.49|150.56|148.16|0
1651759160000|2022-05-05 13:59:20|150.95|148.55|150.69|148.29|150.95|148.55|150.69|148.29|0
1651759170000|2022-05-05 13:59:30|150.18|147.78|149.66|147.26|150.18|147.78|149.6|147.2|0
1651759180000|2022-05-05 13:59:40|149.53|147.13|149.27|146.87|149.53|147.13|149.01|146.61|0
1651759190000|2022-05-05 13:59:50|149.66|147.26|150.17|147.77|150.17|147.77|149.66|147.26|0
1651759200000|2022-05-05 14:00:00|150.3|147.9|150.95|148.55|150.95|148.55|150.3|147.9|0
1651759210000|2022-05-05 14:00:10|150.69|148.29|151.08|148.68|151.08|148.68|150.69|148.29|0
1651759220000|2022-05-05 14:00:20|151.47|149.07|150.56|148.16|151.47|149.07|150.56|148.16|0
1651759230000|2022-05-05 14:00:30|150.17|147.77|150.43|148.03|150.43|148.03|150.17|147.77|0
1651759240000|2022-05-05 14:00:40|150.3|147.9|151.34|148.94|151.34|148.94|150.3|147.9|0
1651759250000|2022-05-05 14:00:50|151.87|149.47|153.04|150.64|153.17|150.77|151.87|149.47|0
1651759260000|2022-05-05 14:01:00|152.13|149.73|151.08|148.68|152.13|149.73|151.08|148.68|0
1651759270000|2022-05-05 14:01:10|150.95|148.55|152.13|149.73|152.13|149.73|150.95|148.55|0
1651759280000|2022-05-05 14:01:20|151.86|149.46|151.6|149.2|151.86|149.46|151.6|149.2|0
1651759290000|2022-05-05 14:01:30|151.86|149.46|151.86|149.46|151.99|149.59|151.8|149.4|0
1651759300000|2022-05-05 14:01:40|151.73|149.33|151.73|149.33|151.73|149.33|151.47|149.07|0
1651759310000|2022-05-05 14:01:50|151.86|149.46|152.26|149.86|152.26|149.86|151.86|149.46|0
1651759320000|2022-05-05 14:02:00|152.45|150.05|153.3|150.9|153.3|150.9|152.45|150.05|0
1651759330000|2022-05-05 14:02:10|152.91|150.51|153.83|151.43|153.83|151.43|152.91|150.51|0
1651759340000|2022-05-05 14:02:20|154.09|151.69|154.09|151.69|154.09|151.69|153.96|151.56|0
1651759350000|2022-05-05 14:02:30|154.23|151.83|154.49|152.09|154.49|152.09|153.96|151.56|0
1651759360000|2022-05-05 14:02:40|154.62|152.22|153.26|150.86|154.75|152.35|153.13|150.73|0
1651759370000|2022-05-05 14:02:50|153.4|151|154.94|152.54|154.94|152.54|153.4|151|0
1651759380000|2022-05-05 14:03:00|154.81|152.41|155.17|152.77|155.56|153.16|154.68|152.28|0
1651759390000|2022-05-05 14:03:10|156.05|153.65|156.85|154.45|156.85|154.45|156.05|153.65|0
1651759400000|2022-05-05 14:03:20|156.71|154.31|156.98|154.58|156.98|154.58|156.58|154.18|0
1651759410000|2022-05-05 14:03:30|157.11|154.71|157.38|154.98|157.38|154.98|157.11|154.71|0
1651759420000|2022-05-05 14:03:40|157.24|154.84|156.71|154.31|157.24|154.84|156.58|154.18|0
1651759430000|2022-05-05 14:03:50|156.85|154.45|156.45|154.05|156.98|154.58|156.45|154.05|0
1651759440000|2022-05-05 14:04:00|155.87|153.47|156.14|153.74|156.27|153.87|155.87|153.47|0
1651759450000|2022-05-05 14:04:10|156.4|154|156.53|154.13|156.53|154.13|156.4|154|0
1651759460000|2022-05-05 14:04:20|156.8|154.4|157.33|154.93|157.33|154.93|156.8|154.4|0
1651759470000|2022-05-05 14:04:30|157.99|155.59|158.53|156.13|158.66|156.26|157.99|155.59|0
1651759480000|2022-05-05 14:04:40|157.73|155.33|157.99|155.59|158.13|155.73|157.73|155.33|0
1651759490000|2022-05-05 14:04:50|157.86|155.46|158.39|155.99|158.39|155.99|157.86|155.46|0
1651759500000|2022-05-05 14:05:00|158.53|156.13|158.93|156.53|159.46|157.06|158.53|156.13|0
1651759510000|2022-05-05 14:05:10|159.33|156.93|160.67|158.27|160.67|158.27|159.33|156.93|0
1651759520000|2022-05-05 14:05:20|160.54|158.14|161.62|159.22|161.62|159.22|160.54|158.14|0
1651759530000|2022-05-05 14:05:30|161.75|159.35|163.17|160.77|163.17|160.77|161.62|159.22|0
1651759540000|2022-05-05 14:05:40|162.9|160.5|162.49|160.09|162.9|160.5|162.49|160.09|0
1651759550000|2022-05-05 14:05:50|161.15|158.75|160.88|158.48|161.15|158.75|160.88|158.48|0
1651759560000|2022-05-05 14:06:00|161.15|158.75|161.82|159.42|161.95|159.55|161.15|158.75|0
1651759570000|2022-05-05 14:06:10|161.68|159.28|160.88|158.48|161.68|159.28|160.48|158.08|0
1651759580000|2022-05-05 14:06:20|161.15|158.75|161.15|158.75|161.82|159.42|161.15|158.75|0
1651759590000|2022-05-05 14:06:30|161.41|159.01|159.26|156.86|161.41|159.01|159.26|156.86|0
1651759600000|2022-05-05 14:06:40|160.72|158.32|160.72|158.32|160.85|158.45|160.72|158.32|0
1651759610000|2022-05-05 14:06:50|160.85|158.45|161.05|158.65|161.05|158.65|160.85|158.45|0
1651759620000|2022-05-05 14:07:00|161.12|158.72|160.45|158.05|161.12|158.72|160.45|158.05|0
1651759630000|2022-05-05 14:07:10|160.05|157.65|161.65|159.25|161.79|159.39|160.05|157.65|0
1651759640000|2022-05-05 14:07:20|161.92|159.52|162.59|160.19|162.59|160.19|161.92|159.52|0
1651759650000|2022-05-05 14:07:30|162.73|160.33|162.66|160.26|162.73|160.33|162.32|159.92|0
1651759660000|2022-05-05 14:07:40|162.73|160.33|163.26|160.86|163.26|160.86|162.73|160.33|0
1651759670000|2022-05-05 14:07:50|163.8|161.4|164.89|162.49|164.89|162.49|163.8|161.4|0
1651759680000|2022-05-05 14:08:00|165.16|162.76|166.25|163.85|166.25|163.85|165.16|162.76|0
1651759690000|2022-05-05 14:08:10|166.05|163.65|165.84|163.44|166.39|163.99|165.84|163.44|0
1651759700000|2022-05-05 14:08:20|165.3|162.9|164.75|162.35|165.43|163.03|164.75|162.35|0
1651759710000|2022-05-05 14:08:30|164.62|162.22|164.82|162.42|164.82|162.42|164.62|162.22|0
1651759720000|2022-05-05 14:08:40|165.16|162.76|166.52|164.12|166.52|164.12|165.16|162.76|0
1651759730000|2022-05-05 14:08:50|166.79|164.39|166.46|164.06|166.87|164.47|166.46|164.06|0
1651759740000|2022-05-05 14:09:00|166.66|164.26|165.43|163.03|166.66|164.26|165.43|163.03|0
1651759750000|2022-05-05 14:09:10|164.28|161.88|164.62|162.22|164.62|162.22|164.07|161.67|0
1651759760000|2022-05-05 14:09:20|164.48|162.08|165.43|163.03|165.43|163.03|164.21|161.81|0
1651759770000|2022-05-05 14:09:30|165.84|163.44|165.84|163.44|166.11|163.71|165.84|163.44|0
1651759780000|2022-05-05 14:09:40|165.02|162.62|164.34|161.94|165.02|162.62|164.34|161.94|0
1651759790000|2022-05-05 14:09:50|164.21|161.81|164.34|161.94|164.55|162.15|164.21|161.81|0
1651759800000|2022-05-05 14:10:00|164.28|161.88|165.02|162.62|165.16|162.76|164.28|161.88|0
1651759810000|2022-05-05 14:10:10|164.89|162.49|164.68|162.28|164.89|162.49|164.07|161.67|0
1651759820000|2022-05-05 14:10:20|164.55|162.15|164.34|161.94|164.89|162.49|164.34|161.94|0
1651759830000|2022-05-05 14:10:30|164.07|161.67|163.74|161.34|164.07|161.67|163.67|161.27|0
1651759840000|2022-05-05 14:10:40|163.8|161.4|163.4|161|164.07|161.67|163.4|161|0
1651759850000|2022-05-05 14:10:50|163.67|161.27|164.07|161.67|164.07|161.67|163.67|161.27|0
1651759860000|2022-05-05 14:11:00|164.88|162.48|165.23|162.83|165.29|162.89|164.88|162.48|0
1651759870000|2022-05-05 14:11:10|164.75|162.35|165.56|163.16|165.56|163.16|164.75|162.35|0
1651759880000|2022-05-05 14:11:20|166.25|163.85|166.11|163.71|166.25|163.85|166.11|163.71|0
1651759890000|2022-05-05 14:11:30|165.84|163.44|166.52|164.12|166.52|164.12|165.84|163.44|0
1651759900000|2022-05-05 14:11:40|166.65|164.25|168.16|165.76|168.16|165.76|166.65|164.25|0
1651759910000|2022-05-05 14:11:50|168.71|166.31|170.09|167.69|170.09|167.69|168.71|166.31|0
1651759920000|2022-05-05 14:12:00|170.51|168.11|169.26|166.86|170.51|168.11|168.44|166.04|0
1651759930000|2022-05-05 14:12:10|169.82|167.42|168.02|165.62|169.82|167.42|168.02|165.62|0
1651759940000|2022-05-05 14:12:20|168.57|166.17|168.3|165.9|168.57|166.17|168.1|165.7|0
1651759950000|2022-05-05 14:12:30|168.02|165.62|168.44|166.04|168.44|166.04|168.02|165.62|0
1651759960000|2022-05-05 14:12:40|169.82|167.42|168.57|166.17|169.82|167.42|168.57|166.17|0
1651759970000|2022-05-05 14:12:50|169.4|167|168.71|166.31|169.4|167|168.71|166.31|0
1651759980000|2022-05-05 14:13:00|168.57|166.17|168.57|166.17|168.57|166.17|168.02|165.62|0
1651759990000|2022-05-05 14:13:10|168.71|166.31|169.06|166.66|169.12|166.72|168.71|166.31|0
1651760000000|2022-05-05 14:13:20|168.3|165.9|168.99|166.59|168.99|166.59|168.3|165.9|0
1651760010000|2022-05-05 14:13:30|169.4|167|168.57|166.17|169.4|167|168.51|166.11|0
1651760020000|2022-05-05 14:13:40|167.61|165.21|167.47|165.07|167.61|165.21|166.79|164.39|0
1651760030000|2022-05-05 14:13:50|167.27|164.87|166.93|164.53|167.27|164.87|166.79|164.39|0
1651760040000|2022-05-05 14:14:00|167.2|164.8|166.24|163.84|167.2|164.8|166.24|163.84|0
1651760050000|2022-05-05 14:14:10|165.97|163.57|165.15|162.75|165.97|163.57|165.02|162.62|0
1651760060000|2022-05-05 14:14:20|165.02|162.62|165.15|162.75|165.29|162.89|165.02|162.62|0
1651760070000|2022-05-05 14:14:30|164.88|162.48|163.66|161.26|164.88|162.48|163.66|161.26|0
1651760080000|2022-05-05 14:14:40|162.99|160.59|162.85|160.45|163.39|160.99|162.85|160.45|0
1651760090000|2022-05-05 14:14:50|162.99|160.59|162.85|160.45|162.99|160.59|162.18|159.78|0
1651760100000|2022-05-05 14:15:00|161.91|159.51|162.58|160.18|162.58|160.18|161.91|159.51|0
1651760110000|2022-05-05 14:15:10|161.64|159.24|162.45|160.05|162.45|160.05|161.64|159.24|0
1651760120000|2022-05-05 14:15:20|162.18|159.78|162.18|159.78|162.18|159.78|162.05|159.65|0
1651760130000|2022-05-05 14:15:30|162.31|159.91|162.31|159.91|162.58|160.18|162.31|159.91|0
1651760140000|2022-05-05 14:15:40|163.26|160.86|163.39|160.99|163.39|160.99|163.26|160.86|0
1651760150000|2022-05-05 14:15:50|162.99|160.59|162.41|160.01|163.39|160.99|162.41|160.01|0
1651760160000|2022-05-05 14:16:00|163.09|160.69|164.17|161.77|164.72|162.32|163.09|160.69|0
1651760170000|2022-05-05 14:16:10|165.12|162.72|164.51|162.11|165.4|163|164.51|162.11|0
1651760180000|2022-05-05 14:16:20|164.72|162.32|164.99|162.59|164.99|162.59|164.72|162.32|0
1651760190000|2022-05-05 14:16:30|164.71|162.31|164.58|162.18|164.85|162.45|164.58|162.18|0
1651760200000|2022-05-05 14:16:40|164.04|161.64|163.36|160.96|164.04|161.64|163.36|160.96|0
1651760210000|2022-05-05 14:16:50|163.9|161.5|165.12|162.72|165.12|162.72|163.9|161.5|0
1651760220000|2022-05-05 14:17:00|166.76|164.36|165.53|163.13|166.76|164.36|165.53|163.13|0
1651760230000|2022-05-05 14:17:10|165.26|162.86|163.09|160.69|165.26|162.86|163.09|160.69|0
1651760240000|2022-05-05 14:17:20|163.22|160.82|163.49|161.09|163.49|161.09|162.95|160.55|0
1651760250000|2022-05-05 14:17:30|162.68|160.28|163.49|161.09|163.49|161.09|162.68|160.28|0
1651760260000|2022-05-05 14:17:40|164.71|162.31|164.03|161.63|164.99|162.59|163.76|161.36|0
1651760270000|2022-05-05 14:17:50|163.63|161.23|164.03|161.63|164.31|161.91|163.63|161.23|0
1651760280000|2022-05-05 14:18:00|163.9|161.5|164.17|161.77|164.17|161.77|163.9|161.5|0
1651760290000|2022-05-05 14:18:10|163.16|160.76|162.68|160.28|163.16|160.76|162.68|160.28|0
1651760300000|2022-05-05 14:18:20|162.41|160.01|162.14|159.74|162.68|160.28|162.14|159.74|0
1651760310000|2022-05-05 14:18:30|162.01|159.61|162.95|160.55|162.95|160.55|162.01|159.61|0
1651760320000|2022-05-05 14:18:40|163.83|161.43|163.9|161.5|164.17|161.77|163.63|161.23|0
1651760330000|2022-05-05 14:18:50|164.03|161.63|163.9|161.5|164.03|161.63|163.9|161.5|0
1651760340000|2022-05-05 14:19:00|164.44|162.04|164.85|162.45|164.85|162.45|164.44|162.04|0
1651760350000|2022-05-05 14:19:10|164.17|161.77|164.3|161.9|164.58|162.18|164.17|161.77|0
1651760360000|2022-05-05 14:19:20|163.49|161.09|162.88|160.48|163.49|161.09|162.81|160.41|0
1651760370000|2022-05-05 14:19:30|163.76|161.36|163.08|160.68|163.76|161.36|163.08|160.68|0
1651760380000|2022-05-05 14:19:40|163.63|161.23|163.08|160.68|163.9|161.5|163.08|160.68|0
1651760390000|2022-05-05 14:19:50|163.49|161.09|163.08|160.68|163.63|161.23|163.08|160.68|0
1651760400000|2022-05-05 14:20:00|163.22|160.82|163.9|161.5|163.9|161.5|163.08|160.68|0
1651760410000|2022-05-05 14:20:10|163.49|161.09|163.08|160.68|163.49|161.09|162.95|160.55|0
1651760420000|2022-05-05 14:20:20|164.1|161.7|164.71|162.31|164.71|162.31|164.1|161.7|0
1651760430000|2022-05-05 14:20:30|164.57|162.17|164.57|162.17|164.57|162.17|163.9|161.5|0
1651760440000|2022-05-05 14:20:40|164.85|162.45|166.35|163.95|166.35|163.95|164.85|162.45|0
1651760450000|2022-05-05 14:20:50|166.21|163.81|165.94|163.54|166.21|163.81|165.94|163.54|0
1651760460000|2022-05-05 14:21:00|166.62|164.22|166.07|163.67|166.69|164.29|166.07|163.67|0
1651760470000|2022-05-05 14:21:10|164.98|162.58|165.53|163.13|165.53|163.13|164.98|162.58|0
1651760480000|2022-05-05 14:21:20|164.44|162.04|163.49|161.09|164.44|162.04|163.49|161.09|0
1651760490000|2022-05-05 14:21:30|164.03|161.63|164.98|162.58|164.98|162.58|164.03|161.63|0
1651760500000|2022-05-05 14:21:40|165.32|162.92|165.39|162.99|165.53|163.13|165.32|162.92|0
1651760510000|2022-05-05 14:21:50|165.66|163.26|165.66|163.26|165.66|163.26|165.39|162.99|0
1651760520000|2022-05-05 14:22:00|167.03|164.63|165.8|163.4|167.03|164.63|165.8|163.4|0
1651760530000|2022-05-05 14:22:10|165.66|163.26|164.3|161.9|165.66|163.26|164.17|161.77|0
1651760540000|2022-05-05 14:22:20|164.84|162.44|164.16|161.76|164.84|162.44|164.16|161.76|0
1651760550000|2022-05-05 14:22:30|164.84|162.44|165.25|162.85|165.25|162.85|164.84|162.44|0
1651760560000|2022-05-05 14:22:40|165.8|163.4|166.48|164.08|166.48|164.08|165.8|163.4|0
1651760570000|2022-05-05 14:22:50|167.03|164.63|168.55|166.15|168.55|166.15|167.03|164.63|0
1651760580000|2022-05-05 14:23:00|168.68|166.28|168.68|166.28|168.68|166.28|167.93|165.53|0
1651760590000|2022-05-05 14:23:10|168.82|166.42|169.51|167.11|169.51|167.11|168.82|166.42|0
1651760600000|2022-05-05 14:23:20|169.37|166.97|171.74|169.34|171.74|169.34|169.37|166.97|0
1651760610000|2022-05-05 14:23:30|172.51|170.11|173|170.6|173|170.6|172.51|170.11|0
1651760620000|2022-05-05 14:23:40|172.44|170.04|172.02|169.62|172.44|170.04|172.02|169.62|0
1651760630000|2022-05-05 14:23:50|172.3|169.9|172.8|170.4|173.15|170.75|170.03|167.63|0
1651760640000|2022-05-05 14:24:00|172.73|170.33|172.45|170.05|172.87|170.47|172.45|170.05|0
1651760650000|2022-05-05 14:24:10|172.59|170.19|172.59|170.19|172.59|170.19|172.31|169.91|0
1651760660000|2022-05-05 14:24:20|172.45|170.05|172.17|169.77|172.66|170.26|172.17|169.77|0
1651760670000|2022-05-05 14:24:30|171.89|169.49|171.76|169.36|172.17|169.77|171.76|169.36|0
1651760680000|2022-05-05 14:24:40|172.11|169.71|173.15|170.75|173.15|170.75|172.11|169.71|0
1651760690000|2022-05-05 14:24:50|172.73|170.33|172.45|170.05|172.73|170.33|172.31|169.91|0
1651760700000|2022-05-05 14:25:00|172.03|169.63|171.89|169.49|172.17|169.77|171.75|169.35|0
1651760710000|2022-05-05 14:25:10|171.69|169.29|171.75|169.35|171.89|169.49|171.69|169.29|0
1651760720000|2022-05-05 14:25:20|171.48|169.08|171.89|169.49|171.89|169.49|171.48|169.08|0
1651760730000|2022-05-05 14:25:30|171.75|169.35|171.89|169.49|172.17|169.77|171.75|169.35|0
1651760740000|2022-05-05 14:25:40|171.62|169.22|171.75|169.35|171.75|169.35|171.06|168.66|0
1651760750000|2022-05-05 14:25:50|171.61|169.21|172.45|170.05|172.45|170.05|171.61|169.21|0
1651760760000|2022-05-05 14:26:00|172.17|169.77|172.31|169.91|172.87|170.47|172.17|169.77|0
1651760770000|2022-05-05 14:26:10|171.83|169.43|171.48|169.08|171.89|169.49|171.48|169.08|0
1651760780000|2022-05-05 14:26:20|171.75|169.35|171.34|168.94|171.89|169.49|171.2|168.8|0
1651760790000|2022-05-05 14:26:30|170.92|168.52|169.89|167.49|170.92|168.52|169.89|167.49|0
1651760800000|2022-05-05 14:26:40|169.82|167.42|169.82|167.42|170.03|167.63|169.82|167.42|0
1651760810000|2022-05-05 14:26:50|170.03|167.63|169.13|166.73|170.03|167.63|169.13|166.73|0
1651760820000|2022-05-05 14:27:00|168.85|166.45|169.34|166.94|169.34|166.94|168.85|166.45|0
1651760830000|2022-05-05 14:27:10|169.4|167|169.68|167.28|169.68|167.28|169.26|166.86|0
1651760840000|2022-05-05 14:27:20|169.81|167.41|169.13|166.73|169.81|167.41|169.13|166.73|0
1651760850000|2022-05-05 14:27:30|169.26|166.86|169.54|167.14|169.68|167.28|169.26|166.86|0
1651760860000|2022-05-05 14:27:40|169.81|167.41|168.71|166.31|169.81|167.41|168.71|166.31|0
1651760870000|2022-05-05 14:27:50|169.13|166.73|169.13|166.73|169.26|166.86|168.85|166.45|0
1651760880000|2022-05-05 14:28:00|168.85|166.45|169.13|166.73|169.13|166.73|168.71|166.31|0
1651760890000|2022-05-05 14:28:10|169.26|166.86|169.68|167.28|169.68|167.28|169.26|166.86|0
1651760900000|2022-05-05 14:28:20|169.54|167.14|170.09|167.69|170.09|167.69|169.54|167.14|0
1651760910000|2022-05-05 14:28:30|170.78|168.38|170.5|168.1|170.78|168.38|170.37|167.97|0
1651760920000|2022-05-05 14:28:40|170.37|167.97|170.71|168.31|170.71|168.31|170.37|167.97|0
1651760930000|2022-05-05 14:28:50|170.78|168.38|169.81|167.41|170.78|168.38|169.81|167.41|0
1651760940000|2022-05-05 14:29:00|170.09|167.69|170.09|167.69|170.09|167.69|169.95|167.55|0
1651760950000|2022-05-05 14:29:10|170.23|167.83|169.81|167.41|170.23|167.83|169.81|167.41|0
1651760960000|2022-05-05 14:29:20|169.95|167.55|170.44|168.04|170.44|168.04|169.95|167.55|0
1651760970000|2022-05-05 14:29:30|170.92|168.52|171.19|168.79|171.19|168.79|170.92|168.52|0
1651760980000|2022-05-05 14:29:40|172.17|169.77|171.89|169.49|172.31|169.91|171.89|169.49|0
1651760990000|2022-05-05 14:29:50|172.17|169.77|172.44|170.04|172.44|170.04|172.17|169.77|0
1651761000000|2022-05-05 14:30:00|172.58|170.18|172.72|170.32|173.42|171.02|172.58|170.18|0
1651761010000|2022-05-05 14:30:10|172.31|169.91|171.47|169.07|172.31|169.91|171.47|169.07|0
1651761020000|2022-05-05 14:30:20|171.61|169.21|171.89|169.49|171.89|169.49|171.61|169.21|0
1651761030000|2022-05-05 14:30:30|172.17|169.77|171.47|169.07|172.17|169.77|171.33|168.93|0
1651761040000|2022-05-05 14:30:40|171.19|168.79|170.92|168.52|171.19|168.79|170.92|168.52|0
1651761050000|2022-05-05 14:30:50|171.33|168.93|171.47|169.07|171.47|169.07|171.33|168.93|0
1651761060000|2022-05-05 14:31:00|171.61|169.21|171.61|169.21|171.75|169.35|171.47|169.07|0
1651761070000|2022-05-05 14:31:10|171.33|168.93|171.47|169.07|171.89|169.49|171.33|168.93|0
1651761080000|2022-05-05 14:31:20|171.61|169.21|171.61|169.21|171.82|169.42|171.61|169.21|0
1651761090000|2022-05-05 14:31:30|171.89|169.49|172.1|169.7|172.1|169.7|171.89|169.49|0
1651761100000|2022-05-05 14:31:40|172.03|169.63|172.86|170.46|172.86|170.46|172.03|169.63|0
1651761110000|2022-05-05 14:31:50|172.44|170.04|171.47|169.07|172.44|170.04|171.47|169.07|0
1651761120000|2022-05-05 14:32:00|171.89|169.49|171.89|169.49|172.3|169.9|171.89|169.49|0
1651761130000|2022-05-05 14:32:10|172.02|169.62|173.07|170.67|173.07|170.67|172.02|169.62|0
1651761140000|2022-05-05 14:32:20|173.28|170.88|174.05|171.65|174.05|171.65|173.28|170.88|0
1651761150000|2022-05-05 14:32:30|174.68|172.28|174.33|171.93|174.96|172.56|174.33|171.93|0
1651761160000|2022-05-05 14:32:40|174.54|172.14|175.1|172.7|175.1|172.7|174.54|172.14|0
1651761170000|2022-05-05 14:32:50|175.66|173.26|175.95|173.55|176.09|173.69|175.66|173.26|0
1651761180000|2022-05-05 14:33:00|175.38|172.98|175.52|173.12|175.52|173.12|175.38|172.98|0
1651761190000|2022-05-05 14:33:10|175.74|173.34|175.52|173.12|175.74|173.34|175.38|172.98|0
1651761200000|2022-05-05 14:33:20|175.94|173.54|175.94|173.54|175.94|173.54|175.8|173.4|0
1651761210000|2022-05-05 14:33:30|176.09|173.69|175.8|173.4|176.09|173.69|175.8|173.4|0
1651761220000|2022-05-05 14:33:40|175.66|173.26|175.38|172.98|175.8|173.4|175.38|172.98|0
1651761230000|2022-05-05 14:33:50|175.8|173.4|175.94|173.54|175.94|173.54|175.8|173.4|0
1651761240000|2022-05-05 14:34:00|174.96|172.56|175.24|172.84|175.24|172.84|174.68|172.28|0
1651761250000|2022-05-05 14:34:10|175.38|172.98|175.66|173.26|175.66|173.26|175.24|172.84|0
1651761260000|2022-05-05 14:34:20|175.38|172.98|175.38|172.98|175.8|173.4|175.38|172.98|0
1651761270000|2022-05-05 14:34:30|175.52|173.12|174.96|172.56|175.52|173.12|174.96|172.56|0
1651761280000|2022-05-05 14:34:40|175.1|172.7|174.68|172.28|175.1|172.7|174.68|172.28|0
1651761290000|2022-05-05 14:34:50|174.54|172.14|174.54|172.14|174.82|172.42|174.54|172.14|0
1651761300000|2022-05-05 14:35:00|174.12|171.72|174.82|172.42|175.1|172.7|174.12|171.72|0
1651761310000|2022-05-05 14:35:10|175.1|172.7|174.96|172.56|175.24|172.84|174.96|172.56|0
1651761320000|2022-05-05 14:35:20|174.68|172.28|173|170.6|174.68|172.28|173|170.6|0
1651761330000|2022-05-05 14:35:30|173.07|170.67|173|170.6|173.07|170.67|172.86|170.46|0
1651761340000|2022-05-05 14:35:40|172.58|170.18|172.58|170.18|172.86|170.46|172.58|170.18|0
1651761350000|2022-05-05 14:35:50|172.44|170.04|172.02|169.62|172.44|170.04|171.95|169.55|0
1651761360000|2022-05-05 14:36:00|172.3|169.9|172.02|169.62|172.3|169.9|172.02|169.62|0
1651761370000|2022-05-05 14:36:10|171.74|169.34|172.58|170.18|172.58|170.18|171.74|169.34|0
1651761380000|2022-05-05 14:36:20|173|170.6|174.11|171.71|174.11|171.71|173|170.6|0
1651761390000|2022-05-05 14:36:30|174.96|172.56|174.39|171.99|175.1|172.7|174.39|171.99|0
1651761400000|2022-05-05 14:36:40|174.67|172.27|175.8|173.4|176.08|173.68|174.67|172.27|0
1651761410000|2022-05-05 14:36:50|175.94|173.54|175.38|172.98|175.94|173.54|175.38|172.98|0
1651761420000|2022-05-05 14:37:00|175.8|173.4|175.94|173.54|175.94|173.54|175.8|173.4|0
1651761430000|2022-05-05 14:37:10|176.08|173.68|175.52|173.12|176.08|173.68|175.52|173.12|0
1651761440000|2022-05-05 14:37:20|174.53|172.13|173.97|171.57|174.53|172.13|173.97|171.57|0
1651761450000|2022-05-05 14:37:30|173.91|171.51|175.24|172.84|175.24|172.84|173.91|171.51|0
1651761460000|2022-05-05 14:37:40|175.38|172.98|175.31|172.91|175.38|172.98|175.1|172.7|0
1651761470000|2022-05-05 14:37:50|175.24|172.84|175.38|172.98|175.38|172.98|174.95|172.55|0
1651761480000|2022-05-05 14:38:00|175.59|173.19|177.21|174.81|177.21|174.81|175.52|173.12|0
1651761490000|2022-05-05 14:38:10|176.65|174.25|176.79|174.39|176.93|174.53|176.65|174.25|0
1651761500000|2022-05-05 14:38:20|177.21|174.81|177.5|175.1|177.5|175.1|177.21|174.81|0
1651761510000|2022-05-05 14:38:30|177.35|174.95|176.65|174.25|177.35|174.95|176.36|173.96|0
1651761520000|2022-05-05 14:38:40|176.36|173.96|175.38|172.98|176.36|173.96|175.38|172.98|0
1651761530000|2022-05-05 14:38:50|175.31|172.91|175.23|172.83|175.8|173.4|175.23|172.83|0
1651761540000|2022-05-05 14:39:00|175.37|172.97|176.08|173.68|176.08|173.68|175.37|172.97|0
1651761550000|2022-05-05 14:39:10|176.5|174.1|177.14|174.74|177.14|174.74|176.5|174.1|0
1651761560000|2022-05-05 14:39:20|177.07|174.67|176.79|174.39|177.21|174.81|176.79|174.39|0
1651761570000|2022-05-05 14:39:30|177.07|174.67|179.2|176.8|179.2|176.8|177.07|174.67|0
1651761580000|2022-05-05 14:39:40|179.49|177.09|179.2|176.8|179.63|177.23|179.06|176.66|0
1651761590000|2022-05-05 14:39:50|179.34|176.94|179.34|176.94|179.63|177.23|179.34|176.94|0
1651761600000|2022-05-05 14:40:00|179.49|177.09|179.49|177.09|179.77|177.37|179.49|177.09|0
1651761610000|2022-05-05 14:40:10|179.34|176.94|180.32|177.92|180.32|177.92|178.92|176.52|0
1651761620000|2022-05-05 14:40:20|180.82|178.42|179.83|177.43|180.89|178.49|179.83|177.43|0
1651761630000|2022-05-05 14:40:30|180.12|177.72|179.83|177.43|180.12|177.72|179.26|176.86|0
1651761640000|2022-05-05 14:40:40|181.1|178.7|180.81|178.41|181.38|178.98|180.81|178.41|0
1651761650000|2022-05-05 14:40:50|180.53|178.13|180.95|178.55|180.95|178.55|180.53|178.13|0
1651761660000|2022-05-05 14:41:00|181.24|178.84|181.38|178.98|181.38|178.98|181.1|178.7|0
1651761670000|2022-05-05 14:41:10|180.95|178.55|181.38|178.98|181.38|178.98|180.67|178.27|0
1651761680000|2022-05-05 14:41:20|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1651761690000|2022-05-05 14:41:30|182.31|179.91|183.53|181.13|183.53|181.13|182.31|179.91|0
1651761700000|2022-05-05 14:41:40|184.25|181.85|184.25|181.85|184.25|181.85|183.82|181.42|0
1651761710000|2022-05-05 14:41:50|184.1|181.7|184.54|182.14|184.54|182.14|183.67|181.27|0
1651761720000|2022-05-05 14:42:00|184.82|182.42|184.82|182.42|184.82|182.42|184.25|181.85|0
1651761730000|2022-05-05 14:42:10|184.39|181.99|183.53|181.13|184.39|181.99|183.53|181.13|0
1651761740000|2022-05-05 14:42:20|184.39|181.99|184.39|181.99|184.39|181.99|184.25|181.85|0
1651761750000|2022-05-05 14:42:30|184.53|182.13|184.82|182.42|185.11|182.71|184.53|182.13|0
1651761760000|2022-05-05 14:42:40|184.68|182.28|185.96|183.56|186.39|183.99|184.68|182.28|0
1651761770000|2022-05-05 14:42:50|185.82|183.42|186.1|183.7|186.1|183.7|185.82|183.42|0
1651761780000|2022-05-05 14:43:00|186.25|183.85|186.39|183.99|186.39|183.99|186.1|183.7|0
1651761790000|2022-05-05 14:43:10|185.96|183.56|185.09|182.69|186.25|183.85|185.09|182.69|0
1651761800000|2022-05-05 14:43:20|184.81|182.41|183.37|180.97|184.95|182.55|183.37|180.97|0
1651761810000|2022-05-05 14:43:30|183.23|180.83|181.66|179.26|183.23|180.83|181.66|179.26|0
1651761820000|2022-05-05 14:43:40|181.73|179.33|181.23|178.83|181.73|179.33|180.8|178.4|0
1651761830000|2022-05-05 14:43:50|180.95|178.55|181.37|178.97|181.37|178.97|180.95|178.55|0
1651761840000|2022-05-05 14:44:00|180.8|178.4|181.09|178.69|181.45|179.05|180.8|178.4|0
1651761850000|2022-05-05 14:44:10|180.52|178.12|180.8|178.4|181.23|178.83|180.52|178.12|0
1651761860000|2022-05-05 14:44:20|180.38|177.98|179.67|177.27|180.38|177.98|179.67|177.27|0
1651761870000|2022-05-05 14:44:30|179.81|177.41|179.67|177.27|179.81|177.41|179.1|176.7|0
1651761880000|2022-05-05 14:44:40|180.09|177.69|179.25|176.85|180.09|177.69|179.25|176.85|0
1651761890000|2022-05-05 14:44:50|179.53|177.13|179.1|176.7|179.95|177.55|179.1|176.7|0
1651761900000|2022-05-05 14:45:00|179.95|177.55|178.82|176.42|179.95|177.55|178.82|176.42|0
1651761910000|2022-05-05 14:45:10|178.96|176.56|178.26|175.86|179.25|176.85|178.26|175.86|0
1651761920000|2022-05-05 14:45:20|177.98|175.58|177.98|175.58|178.26|175.86|177.98|175.58|0
1651761930000|2022-05-05 14:45:30|178.54|176.14|178.4|176|178.54|176.14|178.12|175.72|0
1651761940000|2022-05-05 14:45:40|178.96|176.56|180.09|177.69|180.09|177.69|178.96|176.56|0
1651761950000|2022-05-05 14:45:50|180.23|177.83|179.39|176.99|180.23|177.83|179.39|176.99|0
1651761960000|2022-05-05 14:46:00|179.67|177.27|179.39|176.99|179.67|177.27|178.54|176.14|0
1651761970000|2022-05-05 14:46:10|179.53|177.13|179.74|177.34|179.95|177.55|179.53|177.13|0
1651761980000|2022-05-05 14:46:20|179.95|177.55|180.94|178.54|180.94|178.54|179.95|177.55|0
1651761990000|2022-05-05 14:46:30|180.38|177.98|180.09|177.69|180.38|177.98|180.09|177.69|0
1651762000000|2022-05-05 14:46:40|180.52|178.12|179.67|177.27|180.52|178.12|179.67|177.27|0
1651762010000|2022-05-05 14:46:50|179.95|177.55|180.23|177.83|180.52|178.12|179.95|177.55|0
1651762020000|2022-05-05 14:47:00|179.95|177.55|180.66|178.26|180.66|178.26|179.95|177.55|0
1651762030000|2022-05-05 14:47:10|181.23|178.83|181.51|179.11|181.51|179.11|181.23|178.83|0
1651762040000|2022-05-05 14:47:20|181.8|179.4|182.37|179.97|182.37|179.97|181.8|179.4|0
1651762050000|2022-05-05 14:47:30|182.22|179.82|182.58|180.18|182.65|180.25|182.22|179.82|0
1651762060000|2022-05-05 14:47:40|182.94|180.54|183.37|180.97|183.65|181.25|182.94|180.54|0
1651762070000|2022-05-05 14:47:50|183.58|181.18|183.8|181.4|183.8|181.4|183.37|180.97|0
1651762080000|2022-05-05 14:48:00|183.51|181.11|183.8|181.4|183.94|181.54|183.51|181.11|0
1651762090000|2022-05-05 14:48:10|183.94|181.54|185.02|182.62|185.02|182.62|183.94|181.54|0
1651762100000|2022-05-05 14:48:20|185.09|182.69|185.67|183.27|185.81|183.41|185.09|182.69|0
1651762110000|2022-05-05 14:48:30|185.81|183.41|186.68|184.28|186.68|184.28|185.67|183.27|0
1651762120000|2022-05-05 14:48:40|187.4|185|187.55|185.15|187.55|185.15|187.4|185|0
1651762130000|2022-05-05 14:48:50|188.13|185.73|188.71|186.31|188.71|186.31|188.13|185.73|0
1651762140000|2022-05-05 14:49:00|187.98|185.58|188.27|185.87|188.27|185.87|187.98|185.58|0
1651762150000|2022-05-05 14:49:10|188.5|186.1|187.98|185.58|188.5|186.1|187.98|185.58|0
1651762160000|2022-05-05 14:49:20|188.42|186.02|188.13|185.73|188.64|186.24|188.13|185.73|0
1651762170000|2022-05-05 14:49:30|187.84|185.44|187.26|184.86|187.84|185.44|187.26|184.86|0
1651762180000|2022-05-05 14:49:40|186.97|184.57|187.84|185.44|187.84|185.44|186.97|184.57|0
1651762190000|2022-05-05 14:49:50|188.2|185.8|187.98|185.58|188.2|185.8|187.98|185.58|0
1651762200000|2022-05-05 14:50:00|188.56|186.16|189.15|186.75|189.15|186.75|188.42|186.02|0
1651762210000|2022-05-05 14:50:10|189.29|186.89|189.88|187.48|190.32|187.92|189.29|186.89|0
1651762220000|2022-05-05 14:50:20|189.81|187.41|189.88|187.48|189.88|187.48|189.73|187.33|0
1651762230000|2022-05-05 14:50:30|190.02|187.62|190.9|188.5|190.9|188.5|190.02|187.62|0
1651762240000|2022-05-05 14:50:40|190.61|188.21|190.9|188.5|190.9|188.5|190.46|188.06|0
1651762250000|2022-05-05 14:50:50|191.05|188.65|191.05|188.65|191.05|188.65|190.61|188.21|0
1651762260000|2022-05-05 14:51:00|190.76|188.36|190.76|188.36|191.05|188.65|190.32|187.92|0
1651762270000|2022-05-05 14:51:10|191.2|188.8|190.46|188.06|191.2|188.8|190.46|188.06|0
1651762280000|2022-05-05 14:51:20|189.58|187.18|188.84|186.44|189.78|187.38|188.84|186.44|0
1651762290000|2022-05-05 14:51:30|188.33|185.93|189.16|186.76|189.92|187.52|188.33|185.93|0
1651762300000|2022-05-05 14:51:40|188.15|185.75|187.71|185.31|188.29|185.89|187.71|185.31|0
1651762310000|2022-05-05 14:51:50|187.28|184.88|187.14|184.74|187.28|184.88|187.07|184.67|0
1651762320000|2022-05-05 14:52:00|187.42|185.02|187.28|184.88|187.71|185.31|187.28|184.88|0
1651762330000|2022-05-05 14:52:10|187.42|185.02|187.14|184.74|187.42|185.02|187.14|184.74|0
1651762340000|2022-05-05 14:52:20|186.27|183.87|186.99|184.59|186.99|184.59|186.27|183.87|0
1651762350000|2022-05-05 14:52:30|187.14|184.74|188.35|185.95|188.35|185.95|187.14|184.74|0
1651762360000|2022-05-05 14:52:40|189.07|186.67|189.15|186.75|189.15|186.75|188.93|186.53|0
1651762370000|2022-05-05 14:52:50|190.24|187.84|191.12|188.72|191.12|188.72|190.24|187.84|0
1651762380000|2022-05-05 14:53:00|191.26|188.86|191.12|188.72|191.26|188.86|190.68|188.28|0
1651762390000|2022-05-05 14:53:10|191.26|188.86|189.95|187.55|191.26|188.86|189.65|187.25|0
1651762400000|2022-05-05 14:53:20|190.17|187.77|190.38|187.98|190.68|188.28|190.17|187.77|0
1651762410000|2022-05-05 14:53:30|190.68|188.28|189.73|187.33|190.68|188.28|189.36|186.96|0
1651762420000|2022-05-05 14:53:40|189.51|187.11|190.38|187.98|190.38|187.98|189.51|187.11|0
1651762430000|2022-05-05 14:53:50|190.68|188.28|190.97|188.57|190.97|188.57|190.24|187.84|0
1651762440000|2022-05-05 14:54:00|190.68|188.28|190.24|187.84|190.68|188.28|189.95|187.55|0
1651762450000|2022-05-05 14:54:10|189.8|187.4|190.82|188.42|190.82|188.42|189.51|187.11|0
1651762460000|2022-05-05 14:54:20|190.61|188.21|189.8|187.4|190.61|188.21|189.8|187.4|0
1651762470000|2022-05-05 14:54:30|190.53|188.13|189.94|187.54|190.53|188.13|189.94|187.54|0
1651762480000|2022-05-05 14:54:40|190.24|187.84|189.15|186.75|190.24|187.84|189.15|186.75|0
1651762490000|2022-05-05 14:54:50|189.22|186.82|188.49|186.09|189.22|186.82|188.49|186.09|0
1651762500000|2022-05-05 14:55:00|188.05|185.65|187.19|184.79|188.05|185.65|187.19|184.79|0
1651762510000|2022-05-05 14:55:10|187.47|185.07|187.19|184.79|187.47|185.07|187.19|184.79|0
1651762520000|2022-05-05 14:55:20|186.32|183.92|185.74|183.34|186.32|183.92|185.31|182.91|0
1651762530000|2022-05-05 14:55:30|185.89|183.49|185.31|182.91|185.89|183.49|185.31|182.91|0
1651762540000|2022-05-05 14:55:40|185.89|183.49|185.6|183.2|185.89|183.49|185.6|183.2|0
1651762550000|2022-05-05 14:55:50|185.31|182.91|185.74|183.34|185.74|183.34|185.31|182.91|0
1651762560000|2022-05-05 14:56:00|185.6|183.2|187.62|185.22|187.62|185.22|185.6|183.2|0
1651762570000|2022-05-05 14:56:10|187.76|185.36|186.97|184.57|187.76|185.36|186.75|184.35|0
1651762580000|2022-05-05 14:56:20|186.61|184.21|188.05|185.65|188.27|185.87|186.61|184.21|0
1651762590000|2022-05-05 14:56:30|188.34|185.94|188.34|185.94|188.34|185.94|188.2|185.8|0
1651762600000|2022-05-05 14:56:40|188.05|185.65|188.2|185.8|188.63|186.23|188.05|185.65|0
1651762610000|2022-05-05 14:56:50|187.69|185.29|187.47|185.07|187.69|185.29|187.47|185.07|0
1651762620000|2022-05-05 14:57:00|187.04|184.64|187.33|184.93|187.76|185.36|187.04|184.64|0
1651762630000|2022-05-05 14:57:10|187.62|185.22|188.49|186.09|188.49|186.09|187.04|184.64|0
1651762640000|2022-05-05 14:57:20|188.78|186.38|187.33|184.93|188.78|186.38|187.33|184.93|0
1651762650000|2022-05-05 14:57:30|186.61|184.21|187.91|185.51|187.91|185.51|186.61|184.21|0
1651762660000|2022-05-05 14:57:40|188.05|185.65|188.27|185.87|188.27|185.87|188.05|185.65|0
1651762670000|2022-05-05 14:57:50|188.49|186.09|188.05|185.65|188.49|186.09|188.05|185.65|0
1651762680000|2022-05-05 14:58:00|188.2|185.8|188.05|185.65|188.49|186.09|188.05|185.65|0
1651762690000|2022-05-05 14:58:10|187.62|185.22|186.75|184.35|187.91|185.51|186.75|184.35|0
1651762700000|2022-05-05 14:58:20|186.46|184.06|186.89|184.49|186.89|184.49|186.46|184.06|0
1651762710000|2022-05-05 14:58:30|186.75|184.35|187.4|185|187.76|185.36|186.75|184.35|0
1651762720000|2022-05-05 14:58:40|187.18|184.78|187.62|185.22|187.62|185.22|187.04|184.64|0
1651762730000|2022-05-05 14:58:50|187.33|184.93|187.11|184.71|187.33|184.93|187.04|184.64|0
1651762740000|2022-05-05 14:59:00|186.46|184.06|186.68|184.28|186.68|184.28|186.32|183.92|0
1651762750000|2022-05-05 14:59:10|185.88|183.48|184.73|182.33|185.88|183.48|184.59|182.19|0
1651762760000|2022-05-05 14:59:20|184.16|181.76|183.88|181.48|184.45|182.05|183.88|181.48|0
1651762770000|2022-05-05 14:59:30|184.16|181.76|183.45|181.05|184.16|181.76|183.45|181.05|0
1651762780000|2022-05-05 14:59:40|183.3|180.9|184.02|181.62|184.02|181.62|183.3|180.9|0
1651762790000|2022-05-05 14:59:50|183.59|181.19|183.3|180.9|183.87|181.47|183.3|180.9|0
1651762800000|2022-05-05 15:00:00|184.02|181.62|183.73|181.33|184.3|181.9|183.73|181.33|0
1651762810000|2022-05-05 15:00:10|184.3|181.9|184.16|181.76|184.3|181.9|184.16|181.76|0
1651762820000|2022-05-05 15:00:20|183.3|180.9|183.81|181.41|183.81|181.41|183.3|180.9|0
1651762830000|2022-05-05 15:00:30|183.73|181.33|183.16|180.76|183.73|181.33|183.16|180.76|0
1651762840000|2022-05-05 15:00:40|183.3|180.9|182.87|180.47|183.3|180.9|182.73|180.33|0
1651762850000|2022-05-05 15:00:50|181.6|179.2|181.6|179.2|181.74|179.34|181.6|179.2|0
1651762860000|2022-05-05 15:01:00|181.88|179.48|183.3|180.9|183.3|180.9|181.88|179.48|0
1651762870000|2022-05-05 15:01:10|183.02|180.62|182.45|180.05|183.02|180.62|182.45|180.05|0
1651762880000|2022-05-05 15:01:20|183.44|181.04|183.87|181.47|184.3|181.9|183.44|181.04|0
1651762890000|2022-05-05 15:01:30|184.23|181.83|184.3|181.9|184.44|182.04|184.23|181.83|0
1651762900000|2022-05-05 15:01:40|184.02|181.62|184.59|182.19|184.59|182.19|184.02|181.62|0
1651762910000|2022-05-05 15:01:50|184.73|182.33|185.02|182.62|185.3|182.9|184.73|182.33|0
1651762920000|2022-05-05 15:02:00|185.09|182.69|184.87|182.47|185.3|182.9|184.73|182.33|0
1651762930000|2022-05-05 15:02:10|185.02|182.62|186.31|183.91|186.31|183.91|185.02|182.62|0
1651762940000|2022-05-05 15:02:20|186.74|184.34|186.89|184.49|186.89|184.49|186.74|184.34|0
1651762950000|2022-05-05 15:02:30|187.03|184.63|187.32|184.92|187.32|184.92|187.03|184.63|0
1651762960000|2022-05-05 15:02:40|187.18|184.78|187.76|185.36|187.76|185.36|187.03|184.63|0
1651762970000|2022-05-05 15:02:50|188.05|185.65|187.83|185.43|188.63|186.23|187.83|185.43|0
1651762980000|2022-05-05 15:03:00|188.05|185.65|187.76|185.36|188.19|185.79|187.76|185.36|0
1651762990000|2022-05-05 15:03:10|188.19|185.79|188.63|186.23|188.7|186.3|188.19|185.79|0
1651763000000|2022-05-05 15:03:20|188.92|186.52|188.63|186.23|188.92|186.52|188.63|186.23|0
1651763010000|2022-05-05 15:03:30|188.19|185.79|189.06|186.66|189.64|187.24|188.19|185.79|0
1651763020000|2022-05-05 15:03:40|189.21|186.81|189.21|186.81|189.21|186.81|188.62|186.22|0
1651763030000|2022-05-05 15:03:50|189.06|186.66|189.06|186.66|189.06|186.66|188.92|186.52|0
1651763040000|2022-05-05 15:04:00|189.5|187.1|190.08|187.68|190.08|187.68|189.35|186.95|0
1651763050000|2022-05-05 15:04:10|190.23|187.83|191.25|188.85|191.25|188.85|190.23|187.83|0
1651763060000|2022-05-05 15:04:20|190.52|188.12|190.96|188.56|190.96|188.56|190.52|188.12|0
1651763070000|2022-05-05 15:04:30|190.81|188.41|189.35|186.95|190.81|188.41|189.35|186.95|0
1651763080000|2022-05-05 15:04:40|189.21|186.81|189.21|186.81|189.21|186.81|188.77|186.37|0
1651763090000|2022-05-05 15:04:50|189.5|187.1|190.16|187.76|190.16|187.76|189.5|187.1|0
1651763100000|2022-05-05 15:05:00|190.08|187.68|190.15|187.75|190.52|188.12|190.08|187.68|0
1651763110000|2022-05-05 15:05:10|190.37|187.97|189.06|186.66|190.37|187.97|189.06|186.66|0
1651763120000|2022-05-05 15:05:20|188.33|185.93|188.91|186.51|188.91|186.51|187.9|185.5|0
1651763130000|2022-05-05 15:05:30|189.35|186.95|188.04|185.64|189.35|186.95|188.04|185.64|0
1651763140000|2022-05-05 15:05:40|187.9|185.5|188.62|186.22|188.62|186.22|187.9|185.5|0
1651763150000|2022-05-05 15:05:50|188.77|186.37|188.91|186.51|188.91|186.51|188.77|186.37|0
1651763160000|2022-05-05 15:06:00|189.06|186.66|189.35|186.95|189.35|186.95|189.06|186.66|0
1651763170000|2022-05-05 15:06:10|189.64|187.24|190.3|187.9|190.3|187.9|189.64|187.24|0
1651763180000|2022-05-05 15:06:20|190.37|187.97|189.64|187.24|190.37|187.97|189.64|187.24|0
1651763190000|2022-05-05 15:06:30|189.79|187.39|190.66|188.26|190.66|188.26|189.79|187.39|0
1651763200000|2022-05-05 15:06:40|190.22|187.82|190.95|188.55|190.95|188.55|190.22|187.82|0
1651763210000|2022-05-05 15:06:50|191.25|188.85|191.69|189.29|191.69|189.29|191.25|188.85|0
1651763220000|2022-05-05 15:07:00|193.75|191.35|194.19|191.79|194.19|191.79|193.75|191.35|0
1651763230000|2022-05-05 15:07:10|194.63|192.23|194.49|192.09|194.63|192.23|194.34|191.94|0
1651763240000|2022-05-05 15:07:20|194.93|192.53|194.49|192.09|194.93|192.53|194.49|192.09|0
1651763250000|2022-05-05 15:07:30|194.04|191.64|194.34|191.94|194.49|192.09|194.04|191.64|0
1651763260000|2022-05-05 15:07:40|194.49|192.09|195.45|193.05|195.45|193.05|194.49|192.09|0
1651763270000|2022-05-05 15:07:50|195.82|193.42|196.42|194.02|196.42|194.02|195.82|193.42|0
1651763280000|2022-05-05 15:08:00|196.57|194.17|197.91|195.51|197.91|195.51|196.57|194.17|0
1651763290000|2022-05-05 15:08:10|198.06|195.66|198.36|195.96|198.36|195.96|198.06|195.66|0
1651763300000|2022-05-05 15:08:20|198.44|196.04|198.51|196.11|198.51|196.11|198.44|196.04|0
1651763310000|2022-05-05 15:08:30|198.66|196.26|198.66|196.26|198.81|196.41|198.66|196.26|0
1651763320000|2022-05-05 15:08:40|198.36|195.96|197.91|195.51|198.36|195.96|197.61|195.21|0
1651763330000|2022-05-05 15:08:50|198.06|195.66|199.26|196.86|199.26|196.86|198.06|195.66|0
1651763340000|2022-05-05 15:09:00|199.41|197.01|199.26|196.86|199.41|197.01|199.11|196.71|0
1651763350000|2022-05-05 15:09:10|199.41|197.01|199.41|197.01|199.41|197.01|199.41|197.01|0
1651763360000|2022-05-05 15:09:20|199.56|197.16|199.11|196.71|199.56|197.16|199.11|196.71|0
1651763370000|2022-05-05 15:09:30|198.81|196.41|198.36|195.96|198.81|196.41|198.36|195.96|0
1651763380000|2022-05-05 15:09:40|198.06|195.66|197.76|195.36|198.06|195.66|197.76|195.36|0
1651763390000|2022-05-05 15:09:50|195.39|192.99|198.25|195.85|198.55|196.15|195.39|192.99|0
1651763400000|2022-05-05 15:10:00|198.18|195.78|198.1|195.7|198.55|196.15|198.1|195.7|0
1651763410000|2022-05-05 15:10:10|197.95|195.55|198.4|196|198.4|196|197.8|195.4|0
1651763420000|2022-05-05 15:10:20|198.7|196.3|199.14|196.74|199.14|196.74|198.55|196.15|0
1651763430000|2022-05-05 15:10:30|199.89|197.49|199.59|197.19|200.19|197.79|199.59|197.19|0
1651763440000|2022-05-05 15:10:40|199.29|196.89|198.55|196.15|199.29|196.89|198.55|196.15|0
1651763450000|2022-05-05 15:10:50|198.99|196.59|197.95|195.55|198.99|196.59|197.95|195.55|0
1651763460000|2022-05-05 15:11:00|197.51|195.11|199.14|196.74|199.14|196.74|197.51|195.11|0
1651763470000|2022-05-05 15:11:10|199.29|196.89|199.89|197.49|199.89|197.49|199.29|196.89|0
1651763480000|2022-05-05 15:11:20|200.19|197.79|199.59|197.19|200.41|198.01|199.59|197.19|0
1651763490000|2022-05-05 15:11:30|199.14|196.74|198.4|196|199.14|196.74|198.4|196|0
1651763500000|2022-05-05 15:11:40|198.1|195.7|199.74|197.34|199.74|197.34|198.1|195.7|0
1651763510000|2022-05-05 15:11:50|200.04|197.64|199.89|197.49|200.04|197.64|199.89|197.49|0
1651763520000|2022-05-05 15:12:00|199.59|197.19|197.65|195.25|199.59|197.19|197.65|195.25|0
1651763530000|2022-05-05 15:12:10|197.06|194.66|197.88|195.48|197.95|195.55|197.06|194.66|0
1651763540000|2022-05-05 15:12:20|198.1|195.7|198.4|196|198.4|196|198.1|195.7|0
1651763550000|2022-05-05 15:12:30|197.06|194.66|197.8|195.4|197.8|195.4|197.06|194.66|0
1651763560000|2022-05-05 15:12:40|198.25|195.85|198.1|195.7|198.4|196|198.1|195.7|0
1651763570000|2022-05-05 15:12:50|197.36|194.96|198.4|196|198.4|196|197.36|194.96|0
1651763580000|2022-05-05 15:13:00|198.99|196.59|199.29|196.89|199.29|196.89|198.84|196.44|0
1651763590000|2022-05-05 15:13:10|199.14|196.74|199.59|197.19|199.59|197.19|199.14|196.74|0
1651763600000|2022-05-05 15:13:20|199.89|197.49|200.63|198.23|200.63|198.23|199.89|197.49|0
1651763610000|2022-05-05 15:13:30|200.93|198.53|200.71|198.31|201.08|198.68|200.71|198.31|0
1651763620000|2022-05-05 15:13:40|200.48|198.08|200.18|197.78|200.48|198.08|199.44|197.04|0
1651763630000|2022-05-05 15:13:50|199.59|197.19|199.14|196.74|199.59|197.19|198.99|196.59|0
1651763640000|2022-05-05 15:14:00|199.66|197.26|200.03|197.63|200.03|197.63|199.44|197.04|0
1651763650000|2022-05-05 15:14:10|200.18|197.78|199.88|197.48|200.48|198.08|199.88|197.48|0
1651763660000|2022-05-05 15:14:20|199.14|196.74|198.84|196.44|199.14|196.74|198.69|196.29|0
1651763670000|2022-05-05 15:14:30|198.69|196.29|197.95|195.55|198.69|196.29|197.95|195.55|0
1651763680000|2022-05-05 15:14:40|198.25|195.85|196.47|194.07|198.25|195.85|196.47|194.07|0
1651763690000|2022-05-05 15:14:50|196.32|193.92|196.17|193.77|196.61|194.21|196.17|193.77|0
1651763700000|2022-05-05 15:15:00|197.35|194.95|198.54|196.14|198.54|196.14|197.35|194.95|0
1651763710000|2022-05-05 15:15:10|198.84|196.44|198.69|196.29|199.14|196.74|198.54|196.14|0
1651763720000|2022-05-05 15:15:20|198.54|196.14|198.54|196.14|198.54|196.14|198.54|196.14|0
1651763730000|2022-05-05 15:15:30|198.99|196.59|198.84|196.44|199.58|197.18|198.84|196.44|0
1651763740000|2022-05-05 15:15:40|199.14|196.74|199.58|197.18|199.58|197.18|199.14|196.74|0
1651763750000|2022-05-05 15:15:50|199.88|197.48|199.88|197.48|200.03|197.63|199.88|197.48|0
1651763760000|2022-05-05 15:16:00|200.33|197.93|200.18|197.78|200.33|197.93|200.03|197.63|0
1651763770000|2022-05-05 15:16:10|199.88|197.48|200.63|198.23|200.63|198.23|199.88|197.48|0
1651763780000|2022-05-05 15:16:20|200.78|198.38|201.23|198.83|201.23|198.83|200.78|198.38|0
1651763790000|2022-05-05 15:16:30|201.53|199.13|201.68|199.28|201.68|199.28|201.38|198.98|0
1651763800000|2022-05-05 15:16:40|201.53|199.13|201.53|199.13|201.68|199.28|201.08|198.68|0
1651763810000|2022-05-05 15:16:50|200.48|198.08|198.39|195.99|200.48|198.08|198.39|195.99|0
1651763820000|2022-05-05 15:17:00|199.14|196.74|200.33|197.93|200.33|197.93|199.14|196.74|0
1651763830000|2022-05-05 15:17:10|199.96|197.56|200.03|197.63|200.03|197.63|199.73|197.33|0
1651763840000|2022-05-05 15:17:20|199.88|197.48|198.09|195.69|199.88|197.48|198.09|195.69|0
1651763850000|2022-05-05 15:17:30|196.76|194.36|196.76|194.36|196.76|194.36|196.61|194.21|0
1651763860000|2022-05-05 15:17:40|197.06|194.66|197.35|194.95|197.65|195.25|197.06|194.66|0
1651763870000|2022-05-05 15:17:50|196.91|194.51|196.46|194.06|196.91|194.51|196.02|193.62|0
1651763880000|2022-05-05 15:18:00|195.87|193.47|194.84|192.44|195.87|193.47|194.84|192.44|0
1651763890000|2022-05-05 15:18:10|194.25|191.85|193.81|191.41|194.25|191.85|193.81|191.41|0
1651763900000|2022-05-05 15:18:20|193.96|191.56|193.81|191.41|193.96|191.56|193.67|191.27|0
1651763910000|2022-05-05 15:18:30|193.67|191.27|193.96|191.56|193.96|191.56|193.67|191.27|0
1651763920000|2022-05-05 15:18:40|194.69|192.29|195.13|192.73|195.13|192.73|194.25|191.85|0
1651763930000|2022-05-05 15:18:50|194.84|192.44|195.13|192.73|195.13|192.73|194.84|192.44|0
1651763940000|2022-05-05 15:19:00|194.55|192.15|194.69|192.29|194.84|192.44|194.55|192.15|0
1651763950000|2022-05-05 15:19:10|196.02|193.62|195.72|193.32|196.02|193.62|195.43|193.03|0
1651763960000|2022-05-05 15:19:20|195.43|193.03|196.02|193.62|196.02|193.62|195.43|193.03|0
1651763970000|2022-05-05 15:19:30|195.43|193.03|196.17|193.77|196.17|193.77|195.43|193.03|0
1651763980000|2022-05-05 15:19:40|195.58|193.18|196.31|193.91|196.31|193.91|195.58|193.18|0
1651763990000|2022-05-05 15:19:50|197.5|195.1|197.94|195.54|197.94|195.54|197.5|195.1|0
1651764000000|2022-05-05 15:20:00|198.24|195.84|198.69|196.29|198.69|196.29|198.24|195.84|0
1651764010000|2022-05-05 15:20:10|200.18|197.78|201.23|198.83|201.23|198.83|200.18|197.78|0
1651764020000|2022-05-05 15:20:20|201.38|198.98|200.93|198.53|201.38|198.98|200.93|198.53|0
1651764030000|2022-05-05 15:20:30|200.78|198.38|199.88|197.48|200.78|198.38|199.88|197.48|0
1651764040000|2022-05-05 15:20:40|199.13|196.73|199.66|197.26|199.66|197.26|199.13|196.73|0
1651764050000|2022-05-05 15:20:50|199.13|196.73|200.33|197.93|200.33|197.93|198.98|196.58|0
1651764060000|2022-05-05 15:21:00|201.07|198.67|200.48|198.08|201.07|198.67|200.48|198.08|0
1651764070000|2022-05-05 15:21:10|200.63|198.23|199.88|197.48|200.85|198.45|199.88|197.48|0
1651764080000|2022-05-05 15:21:20|199.73|197.33|198.98|196.58|199.73|197.33|198.98|196.58|0
1651764090000|2022-05-05 15:21:30|199.58|197.18|199.28|196.88|200.03|197.63|199.28|196.88|0
1651764100000|2022-05-05 15:21:40|198.98|196.58|198.53|196.13|198.98|196.58|198.53|196.13|0
1651764110000|2022-05-05 15:21:50|198.76|196.36|199.43|197.03|199.88|197.48|198.76|196.36|0
1651764120000|2022-05-05 15:22:00|199.58|197.18|198.53|196.13|199.66|197.26|198.53|196.13|0
1651764130000|2022-05-05 15:22:10|197.94|195.54|198.68|196.28|198.68|196.28|197.94|195.54|0
1651764140000|2022-05-05 15:22:20|197.79|195.39|198.39|195.99|198.39|195.99|197.64|195.24|0
1651764150000|2022-05-05 15:22:30|197.94|195.54|198.53|196.13|198.53|196.13|197.94|195.54|0
1651764160000|2022-05-05 15:22:40|198.98|196.58|199.73|197.33|199.73|197.33|198.98|196.58|0
1651764170000|2022-05-05 15:22:50|198.98|196.58|199.73|197.33|199.73|197.33|198.76|196.36|0
1651764180000|2022-05-05 15:23:00|199.28|196.88|199.88|197.48|200.17|197.77|199.28|196.88|0
1651764190000|2022-05-05 15:23:10|199.43|197.03|199.43|197.03|199.58|197.18|199.43|197.03|0
1651764200000|2022-05-05 15:23:20|199.73|197.33|199.58|197.18|200.02|197.62|199.58|197.18|0
1651764210000|2022-05-05 15:23:30|198.53|196.13|198.46|196.06|198.68|196.28|198.24|195.84|0
1651764220000|2022-05-05 15:23:40|199.43|197.03|199.73|197.33|199.87|197.47|199.43|197.03|0
1651764230000|2022-05-05 15:23:50|199.65|197.25|200.17|197.77|200.62|198.22|199.65|197.25|0
1651764240000|2022-05-05 15:24:00|199.58|197.18|200.47|198.07|200.47|198.07|199.5|197.1|0
1651764250000|2022-05-05 15:24:10|200.62|198.22|200.7|198.3|200.92|198.52|200.62|198.22|0
1651764260000|2022-05-05 15:24:20|201.37|198.97|201.52|199.12|201.82|199.42|201.37|198.97|0
1651764270000|2022-05-05 15:24:30|201.67|199.27|201.52|199.12|201.97|199.57|201.52|199.12|0
1651764280000|2022-05-05 15:24:40|202.12|199.72|202.27|199.87|202.88|200.48|202.12|199.72|0
1651764290000|2022-05-05 15:24:50|202.12|199.72|202.87|200.47|202.87|200.47|202.12|199.72|0
1651764300000|2022-05-05 15:25:00|202.57|200.17|202.42|200.02|202.57|200.17|202.42|200.02|0
1651764310000|2022-05-05 15:25:10|202.27|199.87|202.72|200.32|202.72|200.32|202.12|199.72|0
1651764320000|2022-05-05 15:25:20|202.87|200.47|202.42|200.02|202.87|200.47|202.42|200.02|0
1651764330000|2022-05-05 15:25:30|202.65|200.25|203.02|200.62|203.02|200.62|202.42|200.02|0
1651764340000|2022-05-05 15:25:40|203.33|200.93|203.1|200.7|203.33|200.93|203.1|200.7|0
1651764350000|2022-05-05 15:25:50|202.8|200.4|203.33|200.93|203.33|200.93|202.8|200.4|0
1651764360000|2022-05-05 15:26:00|202.87|200.47|203.18|200.78|203.18|200.78|202.87|200.47|0
1651764370000|2022-05-05 15:26:10|201.67|199.27|201.37|198.97|202.05|199.65|201.37|198.97|0
1651764380000|2022-05-05 15:26:20|200.17|197.77|200.17|197.77|200.17|197.77|199.42|197.02|0
1651764390000|2022-05-05 15:26:30|199.72|197.32|199.13|196.73|199.72|197.32|199.13|196.73|0
1651764400000|2022-05-05 15:26:40|199.57|197.17|200.32|197.92|200.32|197.92|199.57|197.17|0
1651764410000|2022-05-05 15:26:50|200.77|198.37|200.32|197.92|200.85|198.45|200.17|197.77|0
1651764420000|2022-05-05 15:27:00|200.62|198.22|200.02|197.62|200.77|198.37|200.02|197.62|0
1651764430000|2022-05-05 15:27:10|199.72|197.32|200.02|197.62|200.02|197.62|199.42|197.02|0
1651764440000|2022-05-05 15:27:20|198.98|196.58|199.65|197.25|199.65|197.25|198.68|196.28|0
1651764450000|2022-05-05 15:27:30|199.72|197.32|200.32|197.92|200.32|197.92|199.57|197.17|0
1651764460000|2022-05-05 15:27:40|199.72|197.32|199.72|197.32|199.87|197.47|199.72|197.32|0
1651764470000|2022-05-05 15:27:50|199.42|197.02|199.05|196.65|199.8|197.4|199.05|196.65|0
1651764480000|2022-05-05 15:28:00|199.57|197.17|199.27|196.87|199.57|197.17|198.97|196.57|0
1651764490000|2022-05-05 15:28:10|199.12|196.72|197.93|195.53|199.12|196.72|197.93|195.53|0
1651764500000|2022-05-05 15:28:20|198.53|196.13|199.42|197.02|199.42|197.02|198.53|196.13|0
1651764510000|2022-05-05 15:28:30|199.57|197.17|200.47|198.07|200.47|198.07|199.57|197.17|0
1651764520000|2022-05-05 15:28:40|199.57|197.17|199.72|197.32|199.72|197.32|199.57|197.17|0
1651764530000|2022-05-05 15:28:50|199.87|197.47|200.02|197.62|200.17|197.77|199.87|197.47|0
1651764540000|2022-05-05 15:29:00|200.62|198.22|198.53|196.13|200.62|198.22|198.53|196.13|0
1651764550000|2022-05-05 15:29:10|198.38|195.98|199.42|197.02|199.42|197.02|198.38|195.98|0
1651764560000|2022-05-05 15:29:20|198.97|196.57|198.38|195.98|198.97|196.57|198.38|195.98|0
1651764570000|2022-05-05 15:29:30|197.64|195.24|198.38|195.98|198.38|195.98|197.49|195.09|0
1651764580000|2022-05-05 15:29:40|198.23|195.83|197.93|195.53|198.23|195.83|197.63|195.23|0
1651764590000|2022-05-05 15:29:50|198.08|195.68|197.04|194.64|198.08|195.68|197.04|194.64|0
1651764600000|2022-05-05 15:30:00|197.93|195.53|197.93|195.53|198.53|196.13|197.93|195.53|0
1651764610000|2022-05-05 15:30:10|198.23|195.83|197.93|195.53|198.23|195.83|197.63|195.23|0
1651764620000|2022-05-05 15:30:20|198.23|195.83|197.34|194.94|198.23|195.83|197.34|194.94|0
1651764630000|2022-05-05 15:30:30|197.93|195.53|198.08|195.68|198.45|196.05|197.93|195.53|0
1651764640000|2022-05-05 15:30:40|197.93|195.53|198.82|196.42|198.82|196.42|197.93|195.53|0
1651764650000|2022-05-05 15:30:50|198.97|196.57|199.42|197.02|199.42|197.02|198.97|196.57|0
1651764660000|2022-05-05 15:31:00|199.72|197.32|199.57|197.17|199.87|197.47|199.42|197.02|0
1651764670000|2022-05-05 15:31:10|200.02|197.62|199.12|196.72|200.02|197.62|199.12|196.72|0
1651764680000|2022-05-05 15:31:20|198.97|196.57|198.67|196.27|198.97|196.57|198.23|195.83|0
1651764690000|2022-05-05 15:31:30|198.82|196.42|199.12|196.72|199.42|197.02|198.82|196.42|0
1651764700000|2022-05-05 15:31:40|198.52|196.12|196.74|194.34|198.67|196.27|196.74|194.34|0
1651764710000|2022-05-05 15:31:50|197.04|194.64|195.71|193.31|197.19|194.79|195.71|193.31|0
1651764720000|2022-05-05 15:32:00|195.41|193.01|194.68|192.28|195.56|193.16|194.68|192.28|0
1651764730000|2022-05-05 15:32:10|194.83|192.43|194.38|191.98|194.97|192.57|194.38|191.98|0
1651764740000|2022-05-05 15:32:20|194.83|192.43|194.68|192.28|194.83|192.43|194.09|191.69|0
1651764750000|2022-05-05 15:32:30|194.53|192.13|194.68|192.28|194.68|192.28|194.09|191.69|0
1651764760000|2022-05-05 15:32:40|195.12|192.72|194.68|192.28|195.12|192.72|194.68|192.28|0
1651764770000|2022-05-05 15:32:50|194.09|191.69|192.77|190.37|194.09|191.69|192.63|190.23|0
1651764780000|2022-05-05 15:33:00|192.7|190.3|192.48|190.08|192.77|190.37|192.48|190.08|0
1651764790000|2022-05-05 15:33:10|192.19|189.79|192.04|189.64|193.07|190.67|192.04|189.64|0
1651764800000|2022-05-05 15:33:20|192.48|190.08|192.77|190.37|192.77|190.37|192.19|189.79|0
1651764810000|2022-05-05 15:33:30|193.21|190.81|194.24|191.84|194.24|191.84|193.21|190.81|0
1651764820000|2022-05-05 15:33:40|194.38|191.98|193.21|190.81|194.38|191.98|193.21|190.81|0
1651764830000|2022-05-05 15:33:50|192.92|190.52|193.5|191.1|193.5|191.1|192.77|190.37|0
1651764840000|2022-05-05 15:34:00|193.73|191.33|193.8|191.4|193.94|191.54|193.73|191.33|0
1651764850000|2022-05-05 15:34:10|194.09|191.69|194.53|192.13|194.53|192.13|194.09|191.69|0
1651764860000|2022-05-05 15:34:20|194.09|191.69|195.71|193.31|195.71|193.31|194.09|191.69|0
1651764870000|2022-05-05 15:34:30|195.56|193.16|195.49|193.09|195.71|193.31|195.49|193.09|0
1651764880000|2022-05-05 15:34:40|195.71|193.31|195.85|193.45|195.85|193.45|195.71|193.31|0
1651764890000|2022-05-05 15:34:50|195.71|193.31|196.15|193.75|196.15|193.75|195.56|193.16|0
1651764900000|2022-05-05 15:35:00|195.85|193.45|195.85|193.45|196.15|193.75|195.71|193.31|0
1651764910000|2022-05-05 15:35:10|195.12|192.72|193.65|191.25|195.12|192.72|193.65|191.25|0
1651764920000|2022-05-05 15:35:20|193.06|190.66|192.77|190.37|193.06|190.66|192.77|190.37|0
1651764930000|2022-05-05 15:35:30|193.36|190.96|194.09|191.69|194.23|191.83|193.36|190.96|0
1651764940000|2022-05-05 15:35:40|194.97|192.57|194.23|191.83|194.97|192.57|194.23|191.83|0
1651764950000|2022-05-05 15:35:50|194.38|191.98|193.5|191.1|194.38|191.98|193.5|191.1|0
1651764960000|2022-05-05 15:36:00|193.28|190.88|193.94|191.54|193.94|191.54|193.06|190.66|0
1651764970000|2022-05-05 15:36:10|194.38|191.98|193.79|191.39|194.38|191.98|193.79|191.39|0
1651764980000|2022-05-05 15:36:20|193.58|191.18|192.62|190.22|193.58|191.18|192.62|190.22|0
1651764990000|2022-05-05 15:36:30|192.77|190.37|192.48|190.08|192.77|190.37|192.41|190.01|0
1651765000000|2022-05-05 15:36:40|191.97|189.57|191.75|189.35|192.33|189.93|191.75|189.35|0
1651765010000|2022-05-05 15:36:50|191.46|189.06|191.1|188.7|191.46|189.06|191.02|188.62|0
1651765020000|2022-05-05 15:37:00|190.73|188.33|189.86|187.46|190.73|188.33|189.86|187.46|0
1651765030000|2022-05-05 15:37:10|190.01|187.61|190.59|188.19|190.73|188.33|189.94|187.54|0
1651765040000|2022-05-05 15:37:20|190.44|188.04|190.01|187.61|190.59|188.19|190.01|187.61|0
1651765050000|2022-05-05 15:37:30|189.86|187.46|189.14|186.74|190.01|187.61|189.14|186.74|0
1651765060000|2022-05-05 15:37:40|188.42|186.02|188.99|186.59|188.99|186.59|188.42|186.02|0
1651765070000|2022-05-05 15:37:50|188.56|186.16|188.85|186.45|188.99|186.59|188.56|186.16|0
1651765080000|2022-05-05 15:38:00|188.7|186.3|189.14|186.74|189.14|186.74|188.7|186.3|0
1651765090000|2022-05-05 15:38:10|189.28|186.88|190|187.6|190.15|187.75|189.28|186.88|0
1651765100000|2022-05-05 15:38:20|189.43|187.03|188.85|186.45|189.43|187.03|188.85|186.45|0
1651765110000|2022-05-05 15:38:30|188.99|186.59|188.56|186.16|189.28|186.88|188.56|186.16|0
1651765120000|2022-05-05 15:38:40|188.42|186.02|188.42|186.02|188.42|186.02|188.27|185.87|0
1651765130000|2022-05-05 15:38:50|188.27|185.87|188.13|185.73|188.27|185.87|187.98|185.58|0
1651765140000|2022-05-05 15:39:00|187.84|185.44|186.84|184.44|187.91|185.51|186.84|184.44|0
1651765150000|2022-05-05 15:39:10|188.13|185.73|188.13|185.73|188.13|185.73|187.98|185.58|0
1651765160000|2022-05-05 15:39:20|188.27|185.87|189.42|187.02|189.42|187.02|188.27|185.87|0
1651765170000|2022-05-05 15:39:30|189.57|187.17|188.35|185.95|189.71|187.31|187.56|185.16|0
1651765180000|2022-05-05 15:39:40|188.21|185.81|187.48|185.08|188.21|185.81|187.48|185.08|0
1651765190000|2022-05-05 15:39:50|187.19|184.79|187.19|184.79|187.48|185.08|187.05|184.65|0
1651765200000|2022-05-05 15:40:00|187.48|185.08|185.6|183.2|187.48|185.08|185.6|183.2|0
1651765210000|2022-05-05 15:40:10|186.18|183.78|186.18|183.78|186.76|184.36|186.18|183.78|0
1651765220000|2022-05-05 15:40:20|186.54|184.14|186.75|184.35|186.75|184.35|186.4|184|0
1651765230000|2022-05-05 15:40:30|186.9|184.5|186.18|183.78|187.04|184.64|186.18|183.78|0
1651765240000|2022-05-05 15:40:40|185.74|183.34|186.32|183.92|186.32|183.92|185.46|183.06|0
1651765250000|2022-05-05 15:40:50|186.61|184.21|186.75|184.35|186.9|184.5|186.61|184.21|0
1651765260000|2022-05-05 15:41:00|186.9|184.5|187.48|185.08|187.62|185.22|186.9|184.5|0
1651765270000|2022-05-05 15:41:10|187.19|184.79|186.61|184.21|187.19|184.79|186.61|184.21|0
1651765280000|2022-05-05 15:41:20|187.19|184.79|188.06|185.66|188.06|185.66|187.19|184.79|0
1651765290000|2022-05-05 15:41:30|188.2|185.8|188.06|185.66|188.35|185.95|188.06|185.66|0
1651765300000|2022-05-05 15:41:40|188.35|185.95|188.5|186.1|188.5|186.1|188.35|185.95|0
1651765310000|2022-05-05 15:41:50|188.2|185.8|187.77|185.37|188.2|185.8|187.77|185.37|0
1651765320000|2022-05-05 15:42:00|187.33|184.93|187.04|184.64|187.48|185.08|187.04|184.64|0
1651765330000|2022-05-05 15:42:10|187.33|184.93|187.19|184.79|187.33|184.93|186.75|184.35|0
1651765340000|2022-05-05 15:42:20|187.04|184.64|188.79|186.39|188.79|186.39|187.04|184.64|0
1651765350000|2022-05-05 15:42:30|189.08|186.68|188.79|186.39|189.08|186.68|188.72|186.32|0
1651765360000|2022-05-05 15:42:40|188.35|185.95|189.3|186.9|189.3|186.9|188.35|185.95|0
1651765370000|2022-05-05 15:42:50|189.51|187.11|189.66|187.26|190.39|187.99|189.51|187.11|0
1651765380000|2022-05-05 15:43:00|189.22|186.82|190.54|188.14|190.54|188.14|189.22|186.82|0
1651765390000|2022-05-05 15:43:10|190.83|188.43|189.95|187.55|190.83|188.43|189.95|187.55|0
1651765400000|2022-05-05 15:43:20|189.81|187.41|189.37|186.97|189.81|187.41|189.22|186.82|0
1651765410000|2022-05-05 15:43:30|188.93|186.53|189.22|186.82|189.22|186.82|188.93|186.53|0
1651765420000|2022-05-05 15:43:40|189.51|187.11|189.51|187.11|189.66|187.26|189.22|186.82|0
1651765430000|2022-05-05 15:43:50|190.17|187.77|189.22|186.82|190.17|187.77|189.22|186.82|0
1651765440000|2022-05-05 15:44:00|189.74|187.34|189.22|186.82|189.74|187.34|189.22|186.82|0
1651765450000|2022-05-05 15:44:10|189.08|186.68|189.15|186.75|189.51|187.11|189.01|186.61|0
1651765460000|2022-05-05 15:44:20|189.51|187.11|189.88|187.48|189.88|187.48|189.51|187.11|0
1651765470000|2022-05-05 15:44:30|190.39|187.99|190.17|187.77|190.68|188.28|190.17|187.77|0
1651765480000|2022-05-05 15:44:40|189.51|187.11|189.95|187.55|189.95|187.55|189.51|187.11|0
1651765490000|2022-05-05 15:44:50|190.1|187.7|190.39|187.99|190.54|188.14|190.1|187.7|0
1651765500000|2022-05-05 15:45:00|190.83|188.43|191.42|189.02|191.42|189.02|190.83|188.43|0
1651765510000|2022-05-05 15:45:10|191.2|188.8|191.12|188.72|191.42|189.02|191.05|188.65|0
1651765520000|2022-05-05 15:45:20|190.98|188.58|192|189.6|192|189.6|190.98|188.58|0
1651765530000|2022-05-05 15:45:30|192.3|189.9|193.18|190.78|193.18|190.78|192.3|189.9|0
1651765540000|2022-05-05 15:45:40|193.04|190.64|192.59|190.19|193.04|190.64|192.59|190.19|0
1651765550000|2022-05-05 15:45:50|192.3|189.9|193.33|190.93|193.33|190.93|192.3|189.9|0
1651765560000|2022-05-05 15:46:00|193.18|190.78|193.78|191.38|193.78|191.38|193.18|190.78|0
1651765570000|2022-05-05 15:46:10|194.22|191.82|193.78|191.38|194.22|191.82|193.78|191.38|0
1651765580000|2022-05-05 15:46:20|194.07|191.67|194.52|192.12|194.81|192.41|194.07|191.67|0
1651765590000|2022-05-05 15:46:30|194.81|192.41|194.52|192.12|195.11|192.71|194.52|192.12|0
1651765600000|2022-05-05 15:46:40|194.81|192.41|194.52|192.12|194.96|192.56|194.52|192.12|0
1651765610000|2022-05-05 15:46:50|194.89|192.49|195.71|193.31|195.71|193.31|194.89|192.49|0
1651765620000|2022-05-05 15:47:00|196|193.6|196|193.6|196.98|194.58|196|193.6|0
1651765630000|2022-05-05 15:47:10|196.6|194.2|196.6|194.2|197.2|194.8|196.53|194.13|0
1651765640000|2022-05-05 15:47:20|196.45|194.05|196.75|194.35|196.75|194.35|196.23|193.83|0
1651765650000|2022-05-05 15:47:30|196.9|194.5|196|193.6|196.9|194.5|196|193.6|0
1651765660000|2022-05-05 15:47:40|196.15|193.75|195.26|192.86|196.15|193.75|195.26|192.86|0
1651765670000|2022-05-05 15:47:50|194.52|192.12|195.11|192.71|195.11|192.71|194.52|192.12|0
1651765680000|2022-05-05 15:48:00|194.96|192.56|194.81|192.41|194.96|192.56|194.81|192.41|0
1651765690000|2022-05-05 15:48:10|195.11|192.71|195.11|192.71|195.26|192.86|195.11|192.71|0
1651765700000|2022-05-05 15:48:20|195.04|192.64|193.92|191.52|195.11|192.71|193.92|191.52|0
1651765710000|2022-05-05 15:48:30|193.77|191.37|194.81|192.41|194.81|192.41|193.77|191.37|0
1651765720000|2022-05-05 15:48:40|195.11|192.71|195.41|193.01|195.41|193.01|195.11|192.71|0
1651765730000|2022-05-05 15:48:50|195.7|193.3|196.15|193.75|196.15|193.75|195.7|193.3|0
1651765740000|2022-05-05 15:49:00|196|193.6|195.7|193.3|196.3|193.9|195.7|193.3|0
1651765750000|2022-05-05 15:49:10|196.23|193.83|196.45|194.05|196.6|194.2|196.23|193.83|0
1651765760000|2022-05-05 15:49:20|196.6|194.2|196.45|194.05|196.75|194.35|196.45|194.05|0
1651765770000|2022-05-05 15:49:30|196.15|193.75|195.93|193.53|196.6|194.2|195.93|193.53|0
1651765780000|2022-05-05 15:49:40|195.41|193.01|194.96|192.56|195.41|193.01|194.96|192.56|0
1651765790000|2022-05-05 15:49:50|195.55|193.15|195.41|193.01|195.7|193.3|195.41|193.01|0
1651765800000|2022-05-05 15:50:00|194.96|192.56|194.96|192.56|195.7|193.3|194.96|192.56|0
1651765810000|2022-05-05 15:50:10|195.41|193.01|196.45|194.05|196.45|194.05|195.41|193.01|0
1651765820000|2022-05-05 15:50:20|196.6|194.2|197.05|194.65|197.05|194.65|196.6|194.2|0
1651765830000|2022-05-05 15:50:30|197.35|194.95|197.05|194.65|197.35|194.95|196.83|194.43|0
1651765840000|2022-05-05 15:50:40|197.35|194.95|197.8|195.4|197.8|195.4|197.35|194.95|0
1651765850000|2022-05-05 15:50:50|197.65|195.25|197.95|195.55|197.95|195.55|197.65|195.25|0
1651765860000|2022-05-05 15:51:00|198.25|195.85|199.15|196.75|199.6|197.2|198.25|195.85|0
1651765870000|2022-05-05 15:51:10|199.45|197.05|199.15|196.75|199.45|197.05|199.15|196.75|0
1651765880000|2022-05-05 15:51:20|199.3|196.9|199.6|197.2|199.6|197.2|199.3|196.9|0
1651765890000|2022-05-05 15:51:30|200.05|197.65|200.51|198.11|200.81|198.41|200.05|197.65|0
1651765900000|2022-05-05 15:51:40|200.81|198.41|200.96|198.56|200.96|198.56|200.66|198.26|0
1651765910000|2022-05-05 15:51:50|201.11|198.71|201.11|198.71|201.26|198.86|201.11|198.71|0
1651765920000|2022-05-05 15:52:00|202.17|199.77|202.48|200.08|202.63|200.23|202.17|199.77|0
1651765930000|2022-05-05 15:52:10|203.54|201.14|204.46|202.06|204.46|202.06|203.54|201.14|0
1651765940000|2022-05-05 15:52:20|204.61|202.21|204.16|201.76|204.61|202.21|204.16|201.76|0
1651765950000|2022-05-05 15:52:30|203.7|201.3|203.39|200.99|203.7|201.3|203.09|200.69|0
1651765960000|2022-05-05 15:52:40|202.78|200.38|202.93|200.53|202.93|200.53|202.71|200.31|0
1651765970000|2022-05-05 15:52:50|203.54|201.14|204.08|201.68|204.15|201.75|203.54|201.14|0
1651765980000|2022-05-05 15:53:00|204.15|201.75|204.61|202.21|204.61|202.21|204.15|201.75|0
1651765990000|2022-05-05 15:53:10|204.92|202.52|205.38|202.98|205.38|202.98|204.92|202.52|0
1651766000000|2022-05-05 15:53:20|205.69|203.29|206.3|203.9|206.3|203.9|205.69|203.29|0
1651766010000|2022-05-05 15:53:30|207.23|204.83|206.76|204.36|207.54|205.14|206.76|204.36|0
1651766020000|2022-05-05 15:53:40|206.84|204.44|207.07|204.67|207.38|204.98|206.84|204.44|0
1651766030000|2022-05-05 15:53:50|206.61|204.21|205.38|202.98|206.61|204.21|205.38|202.98|0
1651766040000|2022-05-05 15:54:00|205.46|203.06|206.76|204.36|206.76|204.36|205.46|203.06|0
1651766050000|2022-05-05 15:54:10|207.07|204.67|207.69|205.29|207.69|205.29|207.07|204.67|0
1651766060000|2022-05-05 15:54:20|207.84|205.44|208.77|206.37|208.77|206.37|207.53|205.13|0
1651766070000|2022-05-05 15:54:30|208.93|206.53|208.77|206.37|209.08|206.68|208.77|206.37|0
1651766080000|2022-05-05 15:54:40|209.01|206.61|209.08|206.68|209.08|206.68|209.01|206.61|0
1651766090000|2022-05-05 15:54:50|209.39|206.99|208.93|206.53|209.55|207.15|208.93|206.53|0
1651766100000|2022-05-05 15:55:00|208.46|206.06|207.22|204.82|208.46|206.06|207.22|204.82|0
1651766110000|2022-05-05 15:55:10|207.07|204.67|206.76|204.36|207.69|205.29|206.76|204.36|0
1651766120000|2022-05-05 15:55:20|206.53|204.13|206.45|204.05|207|204.6|206.45|204.05|0
1651766130000|2022-05-05 15:55:30|206.76|204.36|206.3|203.9|207.07|204.67|206.3|203.9|0
1651766140000|2022-05-05 15:55:40|206.15|203.75|206.92|204.52|207|204.6|206.15|203.75|0
1651766150000|2022-05-05 15:55:50|207.22|204.82|207.69|205.29|207.69|205.29|207.22|204.82|0
1651766160000|2022-05-05 15:56:00|208.31|205.91|208.62|206.22|208.62|206.22|208.15|205.75|0
1651766170000|2022-05-05 15:56:10|208.15|205.75|208.46|206.06|208.62|206.22|208.15|205.75|0
1651766180000|2022-05-05 15:56:20|208.93|206.53|208.93|206.53|209.24|206.84|208.93|206.53|0
1651766190000|2022-05-05 15:56:30|209.08|206.68|208.92|206.52|209.24|206.84|208.61|206.21|0
1651766200000|2022-05-05 15:56:40|208.46|206.06|206.35|203.95|208.46|206.06|206.19|203.79|0
1651766210000|2022-05-05 15:56:50|205.88|203.48|205.26|202.86|205.88|203.48|205.26|202.86|0
1651766220000|2022-05-05 15:57:00|204.64|202.24|207.5|205.1|207.5|205.1|204.64|202.24|0
1651766230000|2022-05-05 15:57:10|208.5|206.1|210.05|207.65|210.36|207.96|208.27|205.87|0
1651766240000|2022-05-05 15:57:20|210.67|208.27|211.13|208.73|211.13|208.73|210.67|208.27|0
1651766250000|2022-05-05 15:57:30|211.43|209.03|210.9|208.5|211.43|209.03|210.67|208.27|0
1651766260000|2022-05-05 15:57:40|210.82|208.42|210.21|207.81|210.97|208.57|210.21|207.81|0
1651766270000|2022-05-05 15:57:50|210.13|207.73|210.44|208.04|210.44|208.04|210.05|207.65|0
1651766280000|2022-05-05 15:58:00|211.13|208.73|211.28|208.88|212.05|209.65|211.13|208.73|0
1651766290000|2022-05-05 15:58:10|211.13|208.73|211.28|208.88|211.28|208.88|210.67|208.27|0
1651766300000|2022-05-05 15:58:20|210.82|208.42|210.67|208.27|211.13|208.73|210.67|208.27|0
1651766310000|2022-05-05 15:58:30|210.51|208.11|209.44|207.04|210.51|208.11|209.44|207.04|0
1651766320000|2022-05-05 15:58:40|209.29|206.89|210.36|207.96|210.36|207.96|209.29|206.89|0
1651766330000|2022-05-05 15:58:50|210.82|208.42|211.59|209.19|211.59|209.19|210.82|208.42|0
1651766340000|2022-05-05 15:59:00|211.97|209.57|211.43|209.03|211.97|209.57|211.43|209.03|0
1651766350000|2022-05-05 15:59:10|210.97|208.57|210.66|208.26|211.28|208.88|210.66|208.26|0
1651766360000|2022-05-05 15:59:20|210.97|208.57|211.59|209.19|211.74|209.34|210.97|208.57|0
1651766370000|2022-05-05 15:59:30|211.13|208.73|211.28|208.88|211.28|208.88|211.12|208.72|0
1651766380000|2022-05-05 15:59:40|211.59|209.19|211.43|209.03|211.74|209.34|211.43|209.03|0
1651766390000|2022-05-05 15:59:50|211.59|209.19|211.89|209.49|212.05|209.65|211.59|209.19|0
1651766400000|2022-05-05 16:00:00|212.51|210.11|213.75|211.35|213.75|211.35|212.51|210.11|0
1651766410000|2022-05-05 16:00:10|213.9|211.5|214.37|211.97|214.37|211.97|213.9|211.5|0
1651766420000|2022-05-05 16:00:20|214.68|212.28|215.45|213.05|215.54|213.14|214.68|212.28|0
1651766430000|2022-05-05 16:00:30|215.14|212.74|216.08|213.68|216.08|213.68|215.14|212.74|0
1651766440000|2022-05-05 16:00:40|215.92|213.52|217.48|215.08|217.48|215.08|215.92|213.52|0
1651766450000|2022-05-05 16:00:50|218.42|216.02|217.48|215.08|218.42|216.02|217.48|215.08|0
1651766460000|2022-05-05 16:01:00|217.8|215.4|218.89|216.49|218.89|216.49|217.8|215.4|0
1651766470000|2022-05-05 16:01:10|218.97|216.57|217.79|215.39|218.97|216.57|217.79|215.39|0
1651766480000|2022-05-05 16:01:20|217.33|214.93|218.42|216.02|218.42|216.02|217.17|214.77|0
1651766490000|2022-05-05 16:01:30|218.58|216.18|219.52|217.12|219.52|217.12|218.42|216.02|0
1651766500000|2022-05-05 16:01:40|219.68|217.28|219.36|216.96|219.68|217.28|219.36|216.96|0
1651766510000|2022-05-05 16:01:50|219.84|217.44|220.15|217.75|220.15|217.75|219.76|217.36|0
1651766520000|2022-05-05 16:02:00|220.94|218.54|220.62|218.22|220.94|218.54|220.31|217.91|0
1651766530000|2022-05-05 16:02:10|220.47|218.07|219.99|217.59|220.47|218.07|219.84|217.44|0
1651766540000|2022-05-05 16:02:20|219.05|216.65|217.64|215.24|219.36|216.96|217.64|215.24|0
1651766550000|2022-05-05 16:02:30|217.48|215.08|216.39|213.99|217.48|215.08|216.39|213.99|0
1651766560000|2022-05-05 16:02:40|215.61|213.21|216.23|213.83|216.23|213.83|215.61|213.21|0
1651766570000|2022-05-05 16:02:50|215.76|213.36|217.17|214.77|217.17|214.77|215.76|213.36|0
1651766580000|2022-05-05 16:03:00|217.32|214.92|217.32|214.92|217.79|215.39|217.32|214.92|0
1651766590000|2022-05-05 16:03:10|216.54|214.14|216.07|213.67|217.17|214.77|216.07|213.67|0
1651766600000|2022-05-05 16:03:20|216.54|214.14|216.94|214.54|217.01|214.61|216.54|214.14|0
1651766610000|2022-05-05 16:03:30|216.39|213.99|215.14|212.74|216.39|213.99|215.14|212.74|0
1651766620000|2022-05-05 16:03:40|215.3|212.9|214.52|212.12|215.3|212.9|214.52|212.12|0
1651766630000|2022-05-05 16:03:50|214.83|212.43|214.75|212.35|214.83|212.43|214.36|211.96|0
1651766640000|2022-05-05 16:04:00|213.9|211.5|213.12|210.72|213.9|211.5|213.12|210.72|0
1651766650000|2022-05-05 16:04:10|213.59|211.19|213.74|211.34|213.98|211.58|213.43|211.03|0
1651766660000|2022-05-05 16:04:20|213.43|211.03|213.43|211.03|213.43|211.03|213.28|210.88|0
1651766670000|2022-05-05 16:04:30|213.59|211.19|213.43|211.03|213.59|211.19|213.36|210.96|0
1651766680000|2022-05-05 16:04:40|213.9|211.5|214.21|211.81|214.21|211.81|213.9|211.5|0
1651766690000|2022-05-05 16:04:50|214.83|212.43|214.05|211.65|214.83|212.43|214.05|211.65|0
1651766700000|2022-05-05 16:05:00|213.82|211.42|213.28|210.88|213.9|211.5|213.28|210.88|0
1651766710000|2022-05-05 16:05:10|213.12|210.72|212.97|210.57|213.36|210.96|212.97|210.57|0
1651766720000|2022-05-05 16:05:20|212.66|210.26|211.89|209.49|212.66|210.26|211.89|209.49|0
1651766730000|2022-05-05 16:05:30|211.43|209.03|209.74|207.34|211.43|209.03|209.74|207.34|0
1651766740000|2022-05-05 16:05:40|209.43|207.03|210.35|207.95|210.35|207.95|209.43|207.03|0
1651766750000|2022-05-05 16:05:50|209.43|207.03|210.5|208.1|210.5|208.1|209.43|207.03|0
1651766760000|2022-05-05 16:06:00|210.96|208.56|211.27|208.87|211.27|208.87|210.96|208.56|0
1651766770000|2022-05-05 16:06:10|210.96|208.56|209.74|207.34|210.96|208.56|209.58|207.18|0
1651766780000|2022-05-05 16:06:20|210.04|207.64|209.58|207.18|210.04|207.64|209.58|207.18|0
1651766790000|2022-05-05 16:06:30|209.13|206.73|209.12|206.72|209.13|206.73|208.82|206.42|0
1651766800000|2022-05-05 16:06:40|208.9|206.5|207.75|205.35|208.9|206.5|207.75|205.35|0
1651766810000|2022-05-05 16:06:50|207.9|205.5|208.97|206.57|208.97|206.57|207.9|205.5|0
1651766820000|2022-05-05 16:07:00|208.21|205.81|207.9|205.5|208.21|205.81|207.9|205.5|0
1651766830000|2022-05-05 16:07:10|208.36|205.96|206.99|204.59|208.36|205.96|206.99|204.59|0
1651766840000|2022-05-05 16:07:20|206.69|204.29|208.51|206.11|208.51|206.11|206.69|204.29|0
1651766850000|2022-05-05 16:07:30|207.9|205.5|206.84|204.44|207.9|205.5|206.84|204.44|0
1651766860000|2022-05-05 16:07:40|206.46|204.06|207.14|204.74|207.14|204.74|206.46|204.06|0
1651766870000|2022-05-05 16:07:50|206.99|204.59|206.99|204.59|206.99|204.59|206.69|204.29|0
1651766880000|2022-05-05 16:08:00|207.29|204.89|206.92|204.52|207.29|204.89|206.92|204.52|0
1651766890000|2022-05-05 16:08:10|207.14|204.74|207.14|204.74|207.14|204.74|206.84|204.44|0
1651766900000|2022-05-05 16:08:20|206.84|204.44|207.9|205.5|207.9|205.5|206.84|204.44|0
1651766910000|2022-05-05 16:08:30|208.51|206.11|208.66|206.26|208.82|206.42|208.51|206.11|0
1651766920000|2022-05-05 16:08:40|208.82|206.42|208.36|205.96|208.82|206.42|208.36|205.96|0
1651766930000|2022-05-05 16:08:50|208.97|206.57|209.73|207.33|209.73|207.33|208.97|206.57|0
1651766940000|2022-05-05 16:09:00|210.19|207.79|208.51|206.11|210.19|207.79|208.51|206.11|0
1651766950000|2022-05-05 16:09:10|208.05|205.65|206.92|204.52|208.05|205.65|206.84|204.44|0
1651766960000|2022-05-05 16:09:20|207.14|204.74|205.78|203.38|207.14|204.74|205.32|202.92|0
1651766970000|2022-05-05 16:09:30|206.23|203.83|206.69|204.29|206.69|204.29|206.23|203.83|0
1651766980000|2022-05-05 16:09:40|206.08|203.68|205.85|203.45|206.08|203.68|205.17|202.77|0
1651766990000|2022-05-05 16:09:50|206.08|203.68|205.78|203.38|206.08|203.68|205.78|203.38|0
1651767000000|2022-05-05 16:10:00|206.38|203.98|207.9|205.5|207.9|205.5|206.38|203.98|0
1651767010000|2022-05-05 16:10:10|207.75|205.35|208.05|205.65|208.05|205.65|207.68|205.28|0
1651767020000|2022-05-05 16:10:20|207.9|205.5|206.68|204.28|207.9|205.5|206.23|203.83|0
1651767030000|2022-05-05 16:10:30|206.53|204.13|206.68|204.28|206.99|204.59|206.53|204.13|0
1651767040000|2022-05-05 16:10:40|206.38|203.98|205.93|203.53|206.38|203.98|205.93|203.53|0
1651767050000|2022-05-05 16:10:50|206.68|204.28|207.44|205.04|207.44|205.04|206.68|204.28|0
1651767060000|2022-05-05 16:11:00|207.6|205.2|207.6|205.2|208.36|205.96|207.6|205.2|0
1651767070000|2022-05-05 16:11:10|207.29|204.89|207.14|204.74|207.29|204.89|206.84|204.44|0
1651767080000|2022-05-05 16:11:20|206.99|204.59|206.53|204.13|206.99|204.59|206.53|204.13|0
1651767090000|2022-05-05 16:11:30|206.68|204.28|206.83|204.43|206.99|204.59|206.38|203.98|0
1651767100000|2022-05-05 16:11:40|207.07|204.67|208.36|205.96|208.44|206.04|207.07|204.67|0
1651767110000|2022-05-05 16:11:50|208.05|205.65|208.97|206.57|209.12|206.72|208.05|205.65|0
1651767120000|2022-05-05 16:12:00|208.66|206.26|208.97|206.57|208.97|206.57|208.66|206.26|0
1651767130000|2022-05-05 16:12:10|209.42|207.02|209.42|207.02|209.58|207.18|209.27|206.87|0
1651767140000|2022-05-05 16:12:20|209.27|206.87|207.9|205.5|209.27|206.87|207.9|205.5|0
1651767150000|2022-05-05 16:12:30|207.75|205.35|207.06|204.66|207.75|205.35|207.06|204.66|0
1651767160000|2022-05-05 16:12:40|205.77|203.37|204.56|202.16|205.77|203.37|204.56|202.16|0
1651767170000|2022-05-05 16:12:50|204.41|202.01|203.59|201.19|204.41|202.01|203.59|201.19|0
1651767180000|2022-05-05 16:13:00|203.51|201.11|203.06|200.66|204.56|202.16|203.06|200.66|0
1651767190000|2022-05-05 16:13:10|202.16|199.76|202.16|199.76|202.16|199.76|201.94|199.54|0
1651767200000|2022-05-05 16:13:20|201.26|198.86|201.41|199.01|201.56|199.16|200.96|198.56|0
1651767210000|2022-05-05 16:13:30|201.56|199.16|202.76|200.36|202.76|200.36|201.56|199.16|0
1651767220000|2022-05-05 16:13:40|202.61|200.21|202.76|200.36|202.76|200.36|202.16|199.76|0
1651767230000|2022-05-05 16:13:50|202.91|200.51|203.36|200.96|203.74|201.34|202.76|200.36|0
1651767240000|2022-05-05 16:14:00|203.66|201.26|204.26|201.86|204.26|201.86|203.21|200.81|0
1651767250000|2022-05-05 16:14:10|204.11|201.71|205.02|202.62|205.02|202.62|204.11|201.71|0
1651767260000|2022-05-05 16:14:20|205.17|202.77|205.77|203.37|205.92|203.52|205.17|202.77|0
1651767270000|2022-05-05 16:14:30|205.01|202.61|205.17|202.77|205.17|202.77|204.79|202.39|0
1651767280000|2022-05-05 16:14:40|204.41|202.01|203.06|200.66|204.41|202.01|202.84|200.44|0
1651767290000|2022-05-05 16:14:50|203.51|201.11|204.26|201.86|204.26|201.86|203.51|201.11|0
1651767300000|2022-05-05 16:15:00|204.41|202.01|205.92|203.52|205.92|203.52|204.41|202.01|0
1651767310000|2022-05-05 16:15:10|205.77|203.37|205.77|203.37|206.07|203.67|205.77|203.37|0
1651767320000|2022-05-05 16:15:20|205.32|202.92|207.06|204.66|207.06|204.66|205.32|202.92|0
1651767330000|2022-05-05 16:15:30|206.83|204.43|207.29|204.89|207.29|204.89|206.83|204.43|0
1651767340000|2022-05-05 16:15:40|206.83|204.43|207.59|205.19|207.59|205.19|206.53|204.13|0
1651767350000|2022-05-05 16:15:50|208.05|205.65|207.89|205.49|208.05|205.65|207.44|205.04|0
1651767360000|2022-05-05 16:16:00|208.05|205.65|207.74|205.34|208.05|205.65|207.74|205.34|0
1651767370000|2022-05-05 16:16:10|207.44|205.04|206.45|204.05|207.44|205.04|206.45|204.05|0
1651767380000|2022-05-05 16:16:20|205.92|203.52|203.96|201.56|205.92|203.52|203.96|201.56|0
1651767390000|2022-05-05 16:16:30|203.51|201.11|205.47|203.07|205.47|203.07|203.51|201.11|0
1651767400000|2022-05-05 16:16:40|206.07|203.67|206.22|203.82|206.37|203.97|206.07|203.67|0
1651767410000|2022-05-05 16:16:50|206.37|203.97|205.92|203.52|206.53|204.13|205.92|203.52|0
1651767420000|2022-05-05 16:17:00|205.62|203.22|205.92|203.52|205.92|203.52|205.24|202.84|0
1651767430000|2022-05-05 16:17:10|206.07|203.67|205.31|202.91|206.07|203.67|204.41|202.01|0
1651767440000|2022-05-05 16:17:20|204.86|202.46|205.46|203.06|205.46|203.06|204.26|201.86|0
1651767450000|2022-05-05 16:17:30|205.77|203.37|204.86|202.46|205.77|203.37|204.71|202.31|0
1651767460000|2022-05-05 16:17:40|205.16|202.76|204.26|201.86|205.16|202.76|204.26|201.86|0
1651767470000|2022-05-05 16:17:50|205.01|202.61|205.62|203.22|206|203.6|205.01|202.61|0
1651767480000|2022-05-05 16:18:00|206.37|203.97|205.31|202.91|206.37|203.97|205.31|202.91|0
1651767490000|2022-05-05 16:18:10|205.85|203.45|204.71|202.31|205.85|203.45|204.71|202.31|0
1651767500000|2022-05-05 16:18:20|204.86|202.46|205.16|202.76|205.16|202.76|204.71|202.31|0
1651767510000|2022-05-05 16:18:30|205.31|202.91|205.61|203.21|205.77|203.37|205.31|202.91|0
1651767520000|2022-05-05 16:18:40|205.46|203.06|204.86|202.46|205.46|203.06|204.86|202.46|0
1651767530000|2022-05-05 16:18:50|204.71|202.31|205.61|203.21|205.61|203.21|204.26|201.86|0
1651767540000|2022-05-05 16:19:00|205.46|203.06|205.92|203.52|205.92|203.52|205.46|203.06|0
1651767550000|2022-05-05 16:19:10|205.31|202.91|202.45|200.05|205.31|202.91|202.45|200.05|0
1651767560000|2022-05-05 16:19:20|203.13|200.73|202.45|200.05|203.35|200.95|202.45|200.05|0
1651767570000|2022-05-05 16:19:30|202.75|200.35|201.85|199.45|202.75|200.35|201.85|199.45|0
1651767580000|2022-05-05 16:19:40|202.15|199.75|202.75|200.35|202.75|200.35|201.7|199.3|0
1651767590000|2022-05-05 16:19:50|203.2|200.8|202.6|200.2|203.2|200.8|202.6|200.2|0
1651767600000|2022-05-05 16:20:00|201.85|199.45|202|199.6|202.15|199.75|201.85|199.45|0
1651767610000|2022-05-05 16:20:10|200.51|198.11|200.66|198.26|200.66|198.26|200.06|197.66|0
1651767620000|2022-05-05 16:20:20|200.81|198.41|201.7|199.3|201.93|199.53|200.81|198.41|0
1651767630000|2022-05-05 16:20:30|202.6|200.2|201.85|199.45|202.6|200.2|201.7|199.3|0
1651767640000|2022-05-05 16:20:40|202|199.6|200.21|197.81|202|199.6|200.21|197.81|0
1651767650000|2022-05-05 16:20:50|201.11|198.71|200.44|198.04|201.55|199.15|200.44|198.04|0
1651767660000|2022-05-05 16:21:00|200.66|198.26|199.91|197.51|200.66|198.26|199.91|197.51|0
1651767670000|2022-05-05 16:21:10|199.55|197.15|200.51|198.11|200.51|198.11|199.55|197.15|0
1651767680000|2022-05-05 16:21:20|201.25|198.85|200.96|198.56|201.25|198.85|200.36|197.96|0
1651767690000|2022-05-05 16:21:30|201.25|198.85|200.66|198.26|201.25|198.85|200.66|198.26|0
1651767700000|2022-05-05 16:21:40|200.81|198.41|201.55|199.15|201.7|199.3|200.81|198.41|0
1651767710000|2022-05-05 16:21:50|201.7|199.3|201.55|199.15|201.7|199.3|201.4|199|0
1651767720000|2022-05-05 16:22:00|201.7|199.3|200.36|197.96|201.7|199.3|200.36|197.96|0
1651767730000|2022-05-05 16:22:10|200.06|197.66|202.45|200.05|202.45|200.05|200.06|197.66|0
1651767740000|2022-05-05 16:22:20|202.75|200.35|205.31|202.91|205.31|202.91|202.75|200.35|0
1651767750000|2022-05-05 16:22:30|205.76|203.36|205.61|203.21|205.76|203.36|205.46|203.06|0
1651767760000|2022-05-05 16:22:40|205.31|202.91|206.67|204.27|206.67|204.27|205.31|202.91|0
1651767770000|2022-05-05 16:22:50|206.52|204.12|205.31|202.91|206.52|204.12|205.31|202.91|0
1651767780000|2022-05-05 16:23:00|205.24|202.84|206.82|204.42|206.82|204.42|205.24|202.84|0
1651767790000|2022-05-05 16:23:10|206.37|203.97|205.61|203.21|206.9|204.5|205.61|203.21|0
1651767800000|2022-05-05 16:23:20|205.46|203.06|206.97|204.57|206.97|204.57|205.46|203.06|0
1651767810000|2022-05-05 16:23:30|206.9|204.5|207.13|204.73|207.13|204.73|206.37|203.97|0
1651767820000|2022-05-05 16:23:40|206.82|204.42|206.37|203.97|206.82|204.42|206.21|203.81|0
1651767830000|2022-05-05 16:23:50|206.06|203.66|206.06|203.66|206.21|203.81|205.76|203.36|0
1651767840000|2022-05-05 16:24:00|206.52|204.12|206.21|203.81|206.97|204.57|206.21|203.81|0
1651767850000|2022-05-05 16:24:10|206.52|204.12|206.97|204.57|206.97|204.57|205.91|203.51|0
1651767860000|2022-05-05 16:24:20|206.82|204.42|206.37|203.97|207.12|204.72|206.37|203.97|0
1651767870000|2022-05-05 16:24:30|205.61|203.21|206.37|203.97|206.37|203.97|205.31|202.91|0
1651767880000|2022-05-05 16:24:40|206.82|204.42|207.12|204.72|207.12|204.72|206.67|204.27|0
1651767890000|2022-05-05 16:24:50|206.67|204.27|206.21|203.81|206.67|204.27|206.06|203.66|0
1651767900000|2022-05-05 16:25:00|204.85|202.45|205|202.6|205|202.6|203.8|201.4|0
1651767910000|2022-05-05 16:25:10|205.31|202.91|205.08|202.68|205.46|203.06|205.08|202.68|0
1651767920000|2022-05-05 16:25:20|204.4|202|205.08|202.68|205.08|202.68|204.25|201.85|0
1651767930000|2022-05-05 16:25:30|205|202.6|204.7|202.3|205|202.6|204.25|201.85|0
1651767940000|2022-05-05 16:25:40|204.55|202.15|204.7|202.3|204.7|202.3|204.55|202.15|0
1651767950000|2022-05-05 16:25:50|203.65|201.25|202.3|199.9|203.65|201.25|202.3|199.9|0
1651767960000|2022-05-05 16:26:00|202.52|200.12|201.18|198.78|202.52|200.12|201.18|198.78|0
1651767970000|2022-05-05 16:26:10|201.55|199.15|202.74|200.34|202.74|200.34|201.55|199.15|0
1651767980000|2022-05-05 16:26:20|202.89|200.49|202.44|200.04|202.97|200.57|202.44|200.04|0
1651767990000|2022-05-05 16:26:30|203.04|200.64|203.19|200.79|203.19|200.79|202.82|200.42|0
1651768000000|2022-05-05 16:26:40|203.5|201.1|202.22|199.82|203.5|201.1|202.22|199.82|0
1651768010000|2022-05-05 16:26:50|202|199.6|201.4|199|202|199.6|200.8|198.4|0
1651768020000|2022-05-05 16:27:00|201.62|199.22|202|199.6|202.14|199.74|201.62|199.22|0
1651768030000|2022-05-05 16:27:10|202.59|200.19|200.5|198.1|202.59|200.19|200.5|198.1|0
1651768040000|2022-05-05 16:27:20|200.2|197.8|201.03|198.63|201.03|198.63|199.98|197.58|0
1651768050000|2022-05-05 16:27:30|200.35|197.95|200.8|198.4|200.8|198.4|200.35|197.95|0
1651768060000|2022-05-05 16:27:40|201.55|199.15|201.4|199|201.55|199.15|200.8|198.4|0
1651768070000|2022-05-05 16:27:50|201.55|199.15|200.05|197.65|201.55|199.15|200.05|197.65|0
1651768080000|2022-05-05 16:28:00|199.98|197.58|198.87|196.47|199.98|197.58|198.57|196.17|0
1651768090000|2022-05-05 16:28:10|199.02|196.62|198.72|196.32|199.61|197.21|198.72|196.32|0
1651768100000|2022-05-05 16:28:20|198.87|196.47|199.01|196.61|199.46|197.06|198.87|196.47|0
1651768110000|2022-05-05 16:28:30|198.87|196.47|197.83|195.43|198.87|196.47|197.83|195.43|0
1651768120000|2022-05-05 16:28:40|197.24|194.84|196.95|194.55|197.24|194.84|196.95|194.55|0
1651768130000|2022-05-05 16:28:50|197.98|195.58|199.01|196.61|199.01|196.61|197.98|195.58|0
1651768140000|2022-05-05 16:29:00|199.16|196.76|198.27|195.87|199.16|196.76|198.27|195.87|0
1651768150000|2022-05-05 16:29:10|198.72|196.32|200.35|197.95|200.35|197.95|198.72|196.32|0
1651768160000|2022-05-05 16:29:20|201.1|198.7|202.29|199.89|202.29|199.89|201.1|198.7|0
1651768170000|2022-05-05 16:29:30|202.59|200.19|201.69|199.29|202.59|200.19|201.39|198.99|0
1651768180000|2022-05-05 16:29:40|201.54|199.14|201.69|199.29|201.84|199.44|201.54|199.14|0
1651768190000|2022-05-05 16:29:50|201.54|199.14|202.22|199.82|202.29|199.89|201.54|199.14|0
1651768200000|2022-05-05 16:30:00|201.99|199.59|202.89|200.49|202.89|200.49|201.99|199.59|0
1651768210000|2022-05-05 16:30:10|202.59|200.19|202.44|200.04|202.59|200.19|202.44|200.04|0
1651768220000|2022-05-05 16:30:20|201.54|199.14|200.5|198.1|201.84|199.44|200.5|198.1|0
1651768230000|2022-05-05 16:30:30|200.05|197.65|201.09|198.69|201.24|198.84|200.05|197.65|0
1651768240000|2022-05-05 16:30:40|201.32|198.92|201.09|198.69|201.39|198.99|201.09|198.69|0
1651768250000|2022-05-05 16:30:50|200.5|198.1|200.8|198.4|201.39|198.99|200.5|198.1|0
1651768260000|2022-05-05 16:31:00|200.65|198.25|200.94|198.54|201.54|199.14|200.65|198.25|0
1651768270000|2022-05-05 16:31:10|200.65|198.25|200.65|198.25|201.24|198.84|200.65|198.25|0
1651768280000|2022-05-05 16:31:20|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1651768290000|2022-05-05 16:31:30|198.57|196.17|198.86|196.46|198.86|196.46|198.57|196.17|0
1651768300000|2022-05-05 16:31:40|199.24|196.84|195.91|193.51|199.24|196.84|195.91|193.51|0
1651768310000|2022-05-05 16:31:50|196.36|193.96|196.06|193.66|196.8|194.4|196.06|193.66|0
1651768320000|2022-05-05 16:32:00|196.66|194.26|196.66|194.26|197.25|194.85|196.66|194.26|0
1651768330000|2022-05-05 16:32:10|196.36|193.96|196.21|193.81|196.51|194.11|196.21|193.81|0
1651768340000|2022-05-05 16:32:20|197.4|195|197.85|195.45|198|195.6|197.4|195|0
1651768350000|2022-05-05 16:32:30|198.59|196.19|198.74|196.34|199.04|196.64|198.44|196.04|0
1651768360000|2022-05-05 16:32:40|198.44|196.04|198.44|196.04|198.44|196.04|198.22|195.82|0
1651768370000|2022-05-05 16:32:50|198.29|195.89|198.14|195.74|198.44|196.04|198.14|195.74|0
1651768380000|2022-05-05 16:33:00|197.55|195.15|196.88|194.48|197.55|195.15|196.88|194.48|0
1651768390000|2022-05-05 16:33:10|196.95|194.55|197.1|194.7|197.25|194.85|196.95|194.55|0
1651768400000|2022-05-05 16:33:20|197.55|195.15|198.44|196.04|198.74|196.34|197.55|195.15|0
1651768410000|2022-05-05 16:33:30|197.7|195.3|197.7|195.3|197.7|195.3|197.4|195|0
1651768420000|2022-05-05 16:33:40|197.99|195.59|196.8|194.4|197.99|195.59|196.51|194.11|0
1651768430000|2022-05-05 16:33:50|197.48|195.08|198.74|196.34|198.74|196.34|197.48|195.08|0
1651768440000|2022-05-05 16:34:00|198.89|196.49|199.04|196.64|199.04|196.64|198.67|196.27|0
1651768450000|2022-05-05 16:34:10|199.42|197.02|199.04|196.64|199.42|197.02|198.74|196.34|0
1651768460000|2022-05-05 16:34:20|198.89|196.49|200.24|197.84|200.54|198.14|198.89|196.49|0
1651768470000|2022-05-05 16:34:30|199.94|197.54|199.87|197.47|199.94|197.54|199.87|197.47|0
1651768480000|2022-05-05 16:34:40|199.64|197.24|200.54|198.14|200.54|198.14|199.64|197.24|0
1651768490000|2022-05-05 16:34:50|200.24|197.84|200.32|197.92|200.54|198.14|200.24|197.84|0
1651768500000|2022-05-05 16:35:00|200.69|198.29|201.29|198.89|202.81|200.41|200.69|198.29|0
1651768510000|2022-05-05 16:35:10|201.6|199.2|202.43|200.03|202.73|200.33|201.6|199.2|0
1651768520000|2022-05-05 16:35:20|203.11|200.71|203.87|201.47|203.87|201.47|202.81|200.41|0
1651768530000|2022-05-05 16:35:30|204.17|201.77|204.17|201.77|204.33|201.93|204.02|201.62|0
1651768540000|2022-05-05 16:35:40|204.63|202.23|204.93|202.53|204.93|202.53|204.17|201.77|0
1651768550000|2022-05-05 16:35:50|204.78|202.38|204.78|202.38|205.09|202.69|204.63|202.23|0
1651768560000|2022-05-05 16:36:00|204.32|201.92|205.09|202.69|205.09|202.69|204.32|201.92|0
1651768570000|2022-05-05 16:36:10|204.93|202.53|204.78|202.38|205.09|202.69|204.78|202.38|0
1651768580000|2022-05-05 16:36:20|205.39|202.99|205.09|202.69|206.46|204.06|205.09|202.69|0
1651768590000|2022-05-05 16:36:30|205.85|203.45|206.62|204.22|206.62|204.22|205.85|203.45|0
1651768600000|2022-05-05 16:36:40|206.92|204.52|207.07|204.67|207.23|204.83|206.92|204.52|0
1651768610000|2022-05-05 16:36:50|206.77|204.37|206.92|204.52|207.38|204.98|206.77|204.37|0
1651768620000|2022-05-05 16:37:00|206.46|204.06|205.09|202.69|206.46|204.06|205.09|202.69|0
1651768630000|2022-05-05 16:37:10|204.48|202.08|206.31|203.91|206.31|203.91|204.48|202.08|0
1651768640000|2022-05-05 16:37:20|206.15|203.75|206.92|204.52|206.92|204.52|206.15|203.75|0
1651768650000|2022-05-05 16:37:30|207.23|204.83|207.84|205.44|208.15|205.75|207|204.6|0
1651768660000|2022-05-05 16:37:40|207.69|205.29|206.77|204.37|207.69|205.29|206.31|203.91|0
1651768670000|2022-05-05 16:37:50|206.15|203.75|206.31|203.91|206.31|203.91|205.85|203.45|0
1651768680000|2022-05-05 16:38:00|205.85|203.45|205.54|203.14|205.85|203.45|205.24|202.84|0
1651768690000|2022-05-05 16:38:10|205.08|202.68|205.69|203.29|205.7|203.3|205.08|202.68|0
1651768700000|2022-05-05 16:38:20|205.54|203.14|206.77|204.37|206.77|204.37|205.54|203.14|0
1651768710000|2022-05-05 16:38:30|207.38|204.98|206.77|204.37|207.53|205.13|206.77|204.37|0
1651768720000|2022-05-05 16:38:40|205.69|203.29|206.61|204.21|206.61|204.21|205.69|203.29|0
1651768730000|2022-05-05 16:38:50|206.31|203.91|206|203.6|206.31|203.91|205.69|203.29|0
1651768740000|2022-05-05 16:39:00|205.54|203.14|205.24|202.84|205.54|203.14|204.78|202.38|0
1651768750000|2022-05-05 16:39:10|205.39|202.99|206.15|203.75|206.15|203.75|204.7|202.3|0
1651768760000|2022-05-05 16:39:20|206.31|203.91|204.47|202.07|206.31|203.91|204.47|202.07|0
1651768770000|2022-05-05 16:39:30|204.32|201.92|205.39|202.99|205.47|203.07|204.32|201.92|0
1651768780000|2022-05-05 16:39:40|205.54|203.14|205.54|203.14|205.54|203.14|205.08|202.68|0
1651768790000|2022-05-05 16:39:50|204.63|202.23|204.47|202.07|204.63|202.23|204.32|201.92|0
1651768800000|2022-05-05 16:40:00|204.93|202.53|205.23|202.83|205.23|202.83|204.47|202.07|0
1651768810000|2022-05-05 16:40:10|204.78|202.38|205.93|203.53|205.93|203.53|204.78|202.38|0
1651768820000|2022-05-05 16:40:20|206.3|203.9|206.15|203.75|206.3|203.9|206|203.6|0
1651768830000|2022-05-05 16:40:30|206|203.6|206|203.6|206|203.6|205.85|203.45|0
1651768840000|2022-05-05 16:40:40|206.3|203.9|206.3|203.9|206.54|204.14|206.15|203.75|0
1651768850000|2022-05-05 16:40:50|206.61|204.21|206.69|204.29|206.69|204.29|206.46|204.06|0
1651768860000|2022-05-05 16:41:00|206.61|204.21|206.61|204.21|206.92|204.52|206.61|204.21|0
1651768870000|2022-05-05 16:41:10|206.92|204.52|207.07|204.67|207.07|204.67|206.76|204.36|0
1651768880000|2022-05-05 16:41:20|207.76|205.36|207.68|205.28|207.84|205.44|207.07|204.67|0
1651768890000|2022-05-05 16:41:30|207.99|205.59|208.76|206.36|208.76|206.36|207.99|205.59|0
1651768900000|2022-05-05 16:41:40|208.61|206.21|208.92|206.52|208.92|206.52|208.61|206.21|0
1651768910000|2022-05-05 16:41:50|209.22|206.82|208.15|205.75|209.22|206.82|208.15|205.75|0
1651768920000|2022-05-05 16:42:00|207.68|205.28|207.53|205.13|207.68|205.28|206.76|204.36|0
1651768930000|2022-05-05 16:42:10|207.84|205.44|208.76|206.36|208.76|206.36|207.84|205.44|0
1651768940000|2022-05-05 16:42:20|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1651768950000|2022-05-05 16:42:30|209.22|206.82|209.07|206.67|209.22|206.82|208.76|206.36|0
1651768960000|2022-05-05 16:42:40|209.53|207.13|208.61|206.21|209.53|207.13|208.38|205.98|0
1651768970000|2022-05-05 16:42:50|208.45|206.05|207.38|204.98|208.92|206.52|207.38|204.98|0
1651768980000|2022-05-05 16:43:00|207.53|205.13|207.99|205.59|207.99|205.59|207.53|205.13|0
1651768990000|2022-05-05 16:43:10|207.22|204.82|206.15|203.75|207.22|204.82|206.15|203.75|0
1651769000000|2022-05-05 16:43:20|206|203.6|207.53|205.13|207.53|205.13|206|203.6|0
1651769010000|2022-05-05 16:43:30|207.37|204.97|207.22|204.82|207.53|205.13|207.22|204.82|0
1651769020000|2022-05-05 16:43:40|206.45|204.05|205.92|203.52|206.45|204.05|205.92|203.52|0
1651769030000|2022-05-05 16:43:50|205.84|203.44|205.23|202.83|205.84|203.44|205.23|202.83|0
1651769040000|2022-05-05 16:44:00|206.3|203.9|207.99|205.59|207.99|205.59|206.3|203.9|0
1651769050000|2022-05-05 16:44:10|208.3|205.9|208.22|205.82|208.45|206.05|207.99|205.59|0
1651769060000|2022-05-05 16:44:20|207.99|205.59|206.3|203.9|207.99|205.59|206.3|203.9|0
1651769070000|2022-05-05 16:44:30|206.61|204.21|207.15|204.75|207.15|204.75|206.61|204.21|0
1651769080000|2022-05-05 16:44:40|207.37|204.97|207.53|205.13|207.53|205.13|207.07|204.67|0
1651769090000|2022-05-05 16:44:50|206.76|204.36|207.37|204.97|207.37|204.97|206.76|204.36|0
1651769100000|2022-05-05 16:45:00|207.22|204.82|207.22|204.82|207.37|204.97|206.91|204.51|0
1651769110000|2022-05-05 16:45:10|207.07|204.67|207.07|204.67|207.07|204.67|207.07|204.67|0
1651769120000|2022-05-05 16:45:20|207.22|204.82|206.15|203.75|207.22|204.82|205.69|203.29|0
1651769130000|2022-05-05 16:45:30|205.99|203.59|205.99|203.59|206.07|203.67|205.99|203.59|0
1651769140000|2022-05-05 16:45:40|206.61|204.21|206.91|204.51|207.07|204.67|206.61|204.21|0
1651769150000|2022-05-05 16:45:50|207.22|204.82|206.91|204.51|207.22|204.82|206.53|204.13|0
1651769160000|2022-05-05 16:46:00|207.22|204.82|206.6|204.2|207.45|205.05|206.45|204.05|0
1651769170000|2022-05-05 16:46:10|206.45|204.05|205.69|203.29|206.45|204.05|205.69|203.29|0
1651769180000|2022-05-05 16:46:20|206.15|203.75|206.91|204.51|207.06|204.66|206.15|203.75|0
1651769190000|2022-05-05 16:46:30|207.22|204.82|206.38|203.98|207.22|204.82|206.3|203.9|0
1651769200000|2022-05-05 16:46:40|206.3|203.9|206.53|204.13|207.06|204.66|206.3|203.9|0
1651769210000|2022-05-05 16:46:50|206.14|203.74|206.91|204.51|206.91|204.51|206.14|203.74|0
1651769220000|2022-05-05 16:47:00|207.68|205.28|208.91|206.51|208.91|206.51|207.68|205.28|0
1651769230000|2022-05-05 16:47:10|209.06|206.66|209.06|206.66|209.06|206.66|208.91|206.51|0
1651769240000|2022-05-05 16:47:20|208.91|206.51|208.6|206.2|208.91|206.51|208.14|205.74|0
1651769250000|2022-05-05 16:47:30|209.84|207.44|209.99|207.59|210.3|207.9|209.84|207.44|0
1651769260000|2022-05-05 16:47:40|210.07|207.67|210.23|207.83|210.23|207.83|210.07|207.67|0
1651769270000|2022-05-05 16:47:50|210.46|208.06|210.92|208.52|210.92|208.52|210.46|208.06|0
1651769280000|2022-05-05 16:48:00|211.08|208.68|211.54|209.14|211.7|209.3|211.08|208.68|0
1651769290000|2022-05-05 16:48:10|211.23|208.83|209.68|207.28|211.39|208.99|209.68|207.28|0
1651769300000|2022-05-05 16:48:20|209.99|207.59|210.46|208.06|210.46|208.06|209.99|207.59|0
1651769310000|2022-05-05 16:48:30|210.3|207.9|209.99|207.59|210.46|208.06|209.99|207.59|0
1651769320000|2022-05-05 16:48:40|209.68|207.28|209.3|206.9|210.38|207.98|209.3|206.9|0
1651769330000|2022-05-05 16:48:50|209.53|207.13|207.98|205.58|209.53|207.13|207.98|205.58|0
1651769340000|2022-05-05 16:49:00|207.22|204.82|207.37|204.97|207.37|204.97|206.91|204.51|0
1651769350000|2022-05-05 16:49:10|207.52|205.12|208.45|206.05|208.45|206.05|207.52|205.12|0
1651769360000|2022-05-05 16:49:20|208.6|206.2|209.06|206.66|209.06|206.66|208.45|206.05|0
1651769370000|2022-05-05 16:49:30|208.6|206.2|207.52|205.12|208.6|206.2|207.52|205.12|0
1651769380000|2022-05-05 16:49:40|207.68|205.28|208.91|206.51|208.91|206.51|207.68|205.28|0
1651769390000|2022-05-05 16:49:50|208.75|206.35|209.68|207.28|209.68|207.28|208.6|206.2|0
1651769400000|2022-05-05 16:50:00|209.06|206.66|207.83|205.43|209.06|206.66|207.52|205.12|0
1651769410000|2022-05-05 16:50:10|208.14|205.74|209.52|207.12|209.52|207.12|208.14|205.74|0
1651769420000|2022-05-05 16:50:20|208.6|206.2|207.52|205.12|208.6|206.2|207.52|205.12|0
1651769430000|2022-05-05 16:50:30|207.21|204.81|207.98|205.58|207.98|205.58|207.21|204.81|0
1651769440000|2022-05-05 16:50:40|208.29|205.89|207.14|204.74|208.29|205.89|207.14|204.74|0
1651769450000|2022-05-05 16:50:50|206.75|204.35|206.6|204.2|207.06|204.66|206.6|204.2|0
1651769460000|2022-05-05 16:51:00|205.99|203.59|205.07|202.67|205.99|203.59|205.07|202.67|0
1651769470000|2022-05-05 16:51:10|205.83|203.43|205.22|202.82|205.83|203.43|204.92|202.52|0
1651769480000|2022-05-05 16:51:20|204.69|202.29|203.09|200.69|204.69|202.29|203.09|200.69|0
1651769490000|2022-05-05 16:51:30|204|201.6|205.53|203.13|205.53|203.13|204|201.6|0
1651769500000|2022-05-05 16:51:40|205.07|202.67|205.22|202.82|205.53|203.13|205.07|202.67|0
1651769510000|2022-05-05 16:51:50|205.07|202.67|205.68|203.28|205.68|203.28|205.07|202.67|0
1651769520000|2022-05-05 16:52:00|205.07|202.67|205.22|202.82|205.22|202.82|204.92|202.52|0
1651769530000|2022-05-05 16:52:10|205.07|202.67|204.61|202.21|205.07|202.67|204.61|202.21|0
1651769540000|2022-05-05 16:52:20|204|201.6|204|201.6|204.31|201.91|203.85|201.45|0
1651769550000|2022-05-05 16:52:30|205.22|202.82|205.22|202.82|205.68|203.28|205.22|202.82|0
1651769560000|2022-05-05 16:52:40|203.24|200.84|203.7|201.3|203.7|201.3|203.09|200.69|0
1651769570000|2022-05-05 16:52:50|203.55|201.15|203.55|201.15|203.55|201.15|203.09|200.69|0
1651769580000|2022-05-05 16:53:00|203.39|200.99|202.03|199.63|203.39|200.99|202.03|199.63|0
1651769590000|2022-05-05 16:53:10|202.33|199.93|202.03|199.63|202.33|199.93|201.88|199.48|0
1651769600000|2022-05-05 16:53:20|201.96|199.56|201.12|198.72|201.96|199.56|200.82|198.42|0
1651769610000|2022-05-05 16:53:30|201.27|198.87|201.73|199.33|201.73|199.33|201.27|198.87|0
1651769620000|2022-05-05 16:53:40|202.71|200.31|203.78|201.38|203.78|201.38|202.71|200.31|0
1651769630000|2022-05-05 16:53:50|203.7|201.3|202.94|200.54|203.7|201.3|202.94|200.54|0
1651769640000|2022-05-05 16:54:00|203.09|200.69|203.85|201.45|203.85|201.45|203.09|200.69|0
1651769650000|2022-05-05 16:54:10|204|201.6|204|201.6|204.15|201.75|204|201.6|0
1651769660000|2022-05-05 16:54:20|203.7|201.3|203.78|201.38|204|201.6|203.7|201.3|0
1651769670000|2022-05-05 16:54:30|202.94|200.54|201.73|199.33|202.94|200.54|201.73|199.33|0
1651769680000|2022-05-05 16:54:40|202.03|199.63|200.82|198.42|202.03|199.63|200.82|198.42|0
1651769690000|2022-05-05 16:54:50|201.73|199.33|201.58|199.18|201.73|199.33|201.27|198.87|0
1651769700000|2022-05-05 16:55:00|200.22|197.82|200.07|197.67|200.22|197.82|200|197.6|0
1651769710000|2022-05-05 16:55:10|200.22|197.82|199.47|197.07|200.22|197.82|199.47|197.07|0
1651769720000|2022-05-05 16:55:20|199.62|197.22|199.62|197.22|199.92|197.52|199.62|197.22|0
1651769730000|2022-05-05 16:55:30|199.77|197.37|199.17|196.77|199.77|197.37|198.95|196.55|0
1651769740000|2022-05-05 16:55:40|199.25|196.85|199.7|197.3|199.7|197.3|199.02|196.62|0
1651769750000|2022-05-05 16:55:50|199.47|197.07|199.17|196.77|199.92|197.52|199.17|196.77|0
1651769760000|2022-05-05 16:56:00|198.87|196.47|199.92|197.52|199.92|197.52|198.87|196.47|0
1651769770000|2022-05-05 16:56:10|199.47|197.07|199.32|196.92|199.47|197.07|199.32|196.92|0
1651769780000|2022-05-05 16:56:20|199.24|196.84|199.32|196.92|199.92|197.52|199.24|196.84|0
1651769790000|2022-05-05 16:56:30|199.39|196.99|199.32|196.92|199.84|197.44|199.32|196.92|0
1651769800000|2022-05-05 16:56:40|199.77|197.37|200.14|197.74|200.14|197.74|199.77|197.37|0
1651769810000|2022-05-05 16:56:50|200.37|197.97|199.24|196.84|200.37|197.97|199.24|196.84|0
1651769820000|2022-05-05 16:57:00|198.57|196.17|198.27|195.87|199.32|196.92|198.27|195.87|0
1651769830000|2022-05-05 16:57:10|197.97|195.57|197.37|194.97|198.12|195.72|197.37|194.97|0
1651769840000|2022-05-05 16:57:20|198.05|195.65|198.72|196.32|198.94|196.54|198.05|195.65|0
1651769850000|2022-05-05 16:57:30|198.05|195.65|197.52|195.12|198.12|195.72|197.52|195.12|0
1651769860000|2022-05-05 16:57:40|197.22|194.82|197.82|195.42|197.82|195.42|197.22|194.82|0
1651769870000|2022-05-05 16:57:50|197.52|195.12|198.12|195.72|198.12|195.72|197.52|195.12|0
1651769880000|2022-05-05 16:58:00|198.34|195.94|199.02|196.62|199.02|196.62|198.05|195.65|0
1651769890000|2022-05-05 16:58:10|200.07|197.67|201.12|198.72|201.12|198.72|200.07|197.67|0
1651769900000|2022-05-05 16:58:20|200.97|198.57|200.82|198.42|200.97|198.57|200.67|198.27|0
1651769910000|2022-05-05 16:58:30|200.67|198.27|201.12|198.72|201.12|198.72|200.37|197.97|0
1651769920000|2022-05-05 16:58:40|200.97|198.57|200.14|197.74|200.97|198.57|200.14|197.74|0
1651769930000|2022-05-05 16:58:50|200.29|197.89|200.37|197.97|200.37|197.97|200.21|197.81|0
1651769940000|2022-05-05 16:59:00|200.67|198.27|201.42|199.02|201.42|199.02|200.67|198.27|0
1651769950000|2022-05-05 16:59:10|201.12|198.72|200.21|197.81|201.12|198.72|200.21|197.81|0
1651769960000|2022-05-05 16:59:20|199.91|197.51|199.76|197.36|200.06|197.66|199.31|196.91|0
1651769970000|2022-05-05 16:59:30|200.21|197.81|199.09|196.69|200.21|197.81|199.01|196.61|0
1651769980000|2022-05-05 16:59:40|198.56|196.16|198.64|196.24|198.64|196.24|198.27|195.87|0
1651769990000|2022-05-05 16:59:50|198.27|195.87|197.37|194.97|198.27|195.87|197.22|194.82|0
1651770000000|2022-05-05 17:00:00|197.07|194.67|195.73|193.33|197.07|194.67|195.59|193.19|0
1651770010000|2022-05-05 17:00:10|196.33|193.93|196.03|193.63|196.48|194.08|196.03|193.63|0
1651770020000|2022-05-05 17:00:20|195.59|193.19|195.73|193.33|195.73|193.33|195.29|192.89|0
1651770030000|2022-05-05 17:00:30|196.03|193.63|195.44|193.04|196.03|193.63|195.44|193.04|0
1651770040000|2022-05-05 17:00:40|195.29|192.89|195.88|193.48|195.88|193.48|195.29|192.89|0
1651770050000|2022-05-05 17:00:50|195.29|192.89|194.99|192.59|195.29|192.89|194.99|192.59|0
1651770060000|2022-05-05 17:01:00|194.7|192.3|193.66|191.26|194.7|192.3|193.66|191.26|0
1651770070000|2022-05-05 17:01:10|194.11|191.71|193.52|191.12|194.11|191.71|193.52|191.12|0
1651770080000|2022-05-05 17:01:20|192.78|190.38|193|190.6|193.22|190.82|192.78|190.38|0
1651770090000|2022-05-05 17:01:30|193.22|190.82|193.52|191.12|193.52|191.12|192.93|190.53|0
1651770100000|2022-05-05 17:01:40|192.78|190.38|193.37|190.97|193.37|190.97|192.78|190.38|0
1651770110000|2022-05-05 17:01:50|193.66|191.26|193.07|190.67|193.66|191.26|193.07|190.67|0
1651770120000|2022-05-05 17:02:00|193.22|190.82|192.19|189.79|193.22|190.82|192.19|189.79|0
1651770130000|2022-05-05 17:02:10|191.9|189.5|192.05|189.65|192.93|190.53|191.9|189.5|0
1651770140000|2022-05-05 17:02:20|191.17|188.77|190.15|187.75|191.31|188.91|190.15|187.75|0
1651770150000|2022-05-05 17:02:30|189.71|187.31|189.13|186.73|189.71|187.31|189.13|186.73|0
1651770160000|2022-05-05 17:02:40|188.84|186.44|188.84|186.44|188.98|186.58|188.69|186.29|0
1651770170000|2022-05-05 17:02:50|188.69|186.29|189.86|187.46|189.86|187.46|188.69|186.29|0
1651770180000|2022-05-05 17:03:00|190|187.6|190|187.6|190.15|187.75|190|187.6|0
1651770190000|2022-05-05 17:03:10|189.86|187.46|190.44|188.04|190.44|188.04|189.86|187.46|0
1651770200000|2022-05-05 17:03:20|190.29|187.89|190.44|188.04|190.44|188.04|190.29|187.89|0
1651770210000|2022-05-05 17:03:30|190.73|188.33|191.02|188.62|191.17|188.77|190.73|188.33|0
1651770220000|2022-05-05 17:03:40|191.17|188.77|191.02|188.62|191.17|188.77|190.88|188.48|0
1651770230000|2022-05-05 17:03:50|190.87|188.47|190.15|187.75|190.87|188.47|190.15|187.75|0
1651770240000|2022-05-05 17:04:00|190|187.6|189.85|187.45|190.44|188.04|189.85|187.45|0
1651770250000|2022-05-05 17:04:10|190.58|188.18|190.29|187.89|190.73|188.33|190.15|187.75|0
1651770260000|2022-05-05 17:04:20|190.73|188.33|190.58|188.18|190.87|188.47|190.58|188.18|0
1651770270000|2022-05-05 17:04:30|190.8|188.4|191.31|188.91|191.46|189.06|190.8|188.4|0
1651770280000|2022-05-05 17:04:40|191.46|189.06|191.75|189.35|191.9|189.5|191.46|189.06|0
1651770290000|2022-05-05 17:04:50|191.83|189.43|191.75|189.35|191.9|189.5|191.6|189.2|0
1651770300000|2022-05-05 17:05:00|191.31|188.91|190.51|188.11|191.31|188.91|190.51|188.11|0
1651770310000|2022-05-05 17:05:10|190.44|188.04|191.31|188.91|191.31|188.91|190.44|188.04|0
1651770320000|2022-05-05 17:05:20|192.04|189.64|191.46|189.06|192.19|189.79|191.46|189.06|0
1651770330000|2022-05-05 17:05:30|191.6|189.2|191.9|189.5|191.9|189.5|191.17|188.77|0
1651770340000|2022-05-05 17:05:40|191.6|189.2|191.53|189.13|191.9|189.5|191.53|189.13|0
1651770350000|2022-05-05 17:05:50|191.75|189.35|191.9|189.5|191.9|189.5|191.46|189.06|0
1651770360000|2022-05-05 17:06:00|192.04|189.64|191.6|189.2|192.19|189.79|191.6|189.2|0
1651770370000|2022-05-05 17:06:10|191.75|189.35|191.16|188.76|191.9|189.5|191.16|188.76|0
1651770380000|2022-05-05 17:06:20|190.73|188.33|189.56|187.16|190.73|188.33|189.49|187.09|0
1651770390000|2022-05-05 17:06:30|189.64|187.24|189.56|187.16|190.14|187.74|189.56|187.16|0
1651770400000|2022-05-05 17:06:40|189.13|186.73|187.82|185.42|189.13|186.73|187.82|185.42|0
1651770410000|2022-05-05 17:06:50|188.33|185.93|188.26|185.86|188.48|186.08|188.26|185.86|0
1651770420000|2022-05-05 17:07:00|188.69|186.29|187.97|185.57|188.69|186.29|187.97|185.57|0
1651770430000|2022-05-05 17:07:10|188.11|185.71|189.56|187.16|189.56|187.16|188.11|185.71|0
1651770440000|2022-05-05 17:07:20|189.71|187.31|190.43|188.03|190.43|188.03|189.71|187.31|0
1651770450000|2022-05-05 17:07:30|190.29|187.89|189.34|186.94|190.29|187.89|189.34|186.94|0
1651770460000|2022-05-05 17:07:40|189.56|187.16|187.97|185.57|189.56|187.16|187.82|185.42|0
1651770470000|2022-05-05 17:07:50|188.11|185.71|187.82|185.42|188.11|185.71|187.53|185.13|0
1651770480000|2022-05-05 17:08:00|187.24|184.84|187.53|185.13|187.68|185.28|187.1|184.7|0
1651770490000|2022-05-05 17:08:10|187.1|184.7|186.67|184.27|187.24|184.84|186.67|184.27|0
1651770500000|2022-05-05 17:08:20|186.31|183.91|186.38|183.98|186.38|183.98|186.23|183.83|0
1651770510000|2022-05-05 17:08:30|186.52|184.12|187.24|184.84|187.24|184.84|186.52|184.12|0
1651770520000|2022-05-05 17:08:40|187.1|184.7|187.24|184.84|187.53|185.13|187.1|184.7|0
1651770530000|2022-05-05 17:08:50|186.95|184.55|187.1|184.7|187.1|184.7|186.95|184.55|0
1651770540000|2022-05-05 17:09:00|186.95|184.55|187.1|184.7|187.1|184.7|186.38|183.98|0
1651770550000|2022-05-05 17:09:10|186.67|184.27|186.74|184.34|186.74|184.34|186.67|184.27|0
1651770560000|2022-05-05 17:09:20|186.81|184.41|186.66|184.26|186.81|184.41|186.66|184.26|0
1651770570000|2022-05-05 17:09:30|186.52|184.12|186.38|183.98|186.52|184.12|186.23|183.83|0
1651770580000|2022-05-05 17:09:40|186.52|184.12|187.96|185.56|187.96|185.56|186.52|184.12|0
1651770590000|2022-05-05 17:09:50|188.11|185.71|188.47|186.07|188.47|186.07|188.11|185.71|0
1651770600000|2022-05-05 17:10:00|192.26|189.86|192.41|190.01|192.41|190.01|192.19|189.79|0
1651770610000|2022-05-05 17:10:10|192.12|189.72|189.76|187.36|192.26|189.86|189.76|187.36|0
1651770620000|2022-05-05 17:10:20|190.48|188.08|190.48|188.08|190.48|188.08|190.27|187.87|0
1651770630000|2022-05-05 17:10:30|190.77|188.37|189.95|187.55|190.77|188.37|189.59|187.19|0
1651770640000|2022-05-05 17:10:40|189.81|187.41|190.24|187.84|190.24|187.84|189.81|187.41|0
1651770650000|2022-05-05 17:10:50|190.39|187.99|190.83|188.43|190.97|188.57|190.24|187.84|0
1651770660000|2022-05-05 17:11:00|191.12|188.72|191.63|189.23|191.63|189.23|191.12|188.72|0
1651770670000|2022-05-05 17:11:10|191.85|189.45|192.44|190.04|192.44|190.04|191.85|189.45|0
1651770680000|2022-05-05 17:11:20|192|189.6|191.19|188.79|192|189.6|191.19|188.79|0
1651770690000|2022-05-05 17:11:30|190.97|188.57|190.17|187.77|190.97|188.57|190.17|187.77|0
1651770700000|2022-05-05 17:11:40|189.95|187.55|191.12|188.72|191.12|188.72|189.95|187.55|0
1651770710000|2022-05-05 17:11:50|190.97|188.57|191.85|189.45|191.85|189.45|190.97|188.57|0
1651770720000|2022-05-05 17:12:00|191.7|189.3|191.19|188.79|191.7|189.3|191.19|188.79|0
1651770730000|2022-05-05 17:12:10|190.82|188.42|191.41|189.01|191.41|189.01|190.82|188.42|0
1651770740000|2022-05-05 17:12:20|191.7|189.3|192.88|190.48|192.88|190.48|191.56|189.16|0
1651770750000|2022-05-05 17:12:30|192.73|190.33|192.95|190.55|192.95|190.55|192.73|190.33|0
1651770760000|2022-05-05 17:12:40|193.17|190.77|193.76|191.36|193.91|191.51|193.17|190.77|0
1651770770000|2022-05-05 17:12:50|193.91|191.51|193.91|191.51|193.91|191.51|193.76|191.36|0
1651770780000|2022-05-05 17:13:00|194.35|191.95|194.13|191.73|194.5|192.1|194.13|191.73|0
1651770790000|2022-05-05 17:13:10|193.02|190.62|193.91|191.51|193.91|191.51|193.02|190.62|0
1651770800000|2022-05-05 17:13:20|194.2|191.8|193.91|191.51|194.65|192.25|193.91|191.51|0
1651770810000|2022-05-05 17:13:30|194.35|191.95|193.91|191.51|194.35|191.95|193.76|191.36|0
1651770820000|2022-05-05 17:13:40|194.5|192.1|195.24|192.84|195.24|192.84|194.5|192.1|0
1651770830000|2022-05-05 17:13:50|194.94|192.54|194.38|191.98|195.39|192.99|194.38|191.98|0
1651770840000|2022-05-05 17:14:00|193.94|191.54|193.79|191.39|194.09|191.69|193.79|191.39|0
1651770850000|2022-05-05 17:14:10|194.64|192.24|195.98|193.58|195.98|193.58|194.64|192.24|0
1651770860000|2022-05-05 17:14:20|196.13|193.73|195.23|192.83|196.13|193.73|195.08|192.68|0
1651770870000|2022-05-05 17:14:30|194.94|192.54|195.68|193.28|195.68|193.28|194.94|192.54|0
1651770880000|2022-05-05 17:14:40|195.23|192.83|195.68|193.28|195.68|193.28|195.23|192.83|0
1651770890000|2022-05-05 17:14:50|195.98|193.58|195.83|193.43|196.27|193.87|195.83|193.43|0
1651770900000|2022-05-05 17:15:00|195.76|193.36|194.86|192.46|195.76|193.36|194.86|192.46|0
1651770910000|2022-05-05 17:15:10|194.79|192.39|193.3|190.9|194.79|192.39|193.3|190.9|0
1651770920000|2022-05-05 17:15:20|193.01|190.61|194.19|191.79|194.19|191.79|193.01|190.61|0
1651770930000|2022-05-05 17:15:30|193.9|191.5|194.93|192.53|194.93|192.53|193.9|191.5|0
1651770940000|2022-05-05 17:15:40|194.79|192.39|195.53|193.13|195.53|193.13|194.79|192.39|0
1651770950000|2022-05-05 17:15:50|195.38|192.98|194.79|192.39|195.38|192.98|194.79|192.39|0
1651770960000|2022-05-05 17:16:00|195.53|193.13|196.57|194.17|196.57|194.17|195.53|193.13|0
1651770970000|2022-05-05 17:16:10|197.02|194.62|197.77|195.37|197.77|195.37|197.02|194.62|0
1651770980000|2022-05-05 17:16:20|198.22|195.82|198.97|196.57|198.97|196.57|198.22|195.82|0
1651770990000|2022-05-05 17:16:30|199.12|196.72|199.27|196.87|200.02|197.62|199.12|196.72|0
1651771000000|2022-05-05 17:16:40|199.57|197.17|199.42|197.02|199.57|197.17|199.27|196.87|0
1651771010000|2022-05-05 17:16:50|199.12|196.72|199.12|196.72|199.57|197.17|199.12|196.72|0
1651771020000|2022-05-05 17:17:00|198.52|196.12|198.07|195.67|198.52|196.12|198.07|195.67|0
1651771030000|2022-05-05 17:17:10|198.52|196.12|199.42|197.02|199.87|197.47|198.52|196.12|0
1651771040000|2022-05-05 17:17:20|198.97|196.57|198.22|195.82|198.97|196.57|198.22|195.82|0
1651771050000|2022-05-05 17:17:30|198.07|195.67|197.85|195.45|198.07|195.67|197.85|195.45|0
1651771060000|2022-05-05 17:17:40|197.62|195.22|197.32|194.92|198.07|195.67|197.32|194.92|0
1651771070000|2022-05-05 17:17:50|197.17|194.77|196.87|194.47|197.17|194.77|196.87|194.47|0
1651771080000|2022-05-05 17:18:00|197.02|194.62|193.75|191.35|197.02|194.62|193.75|191.35|0
1651771090000|2022-05-05 17:18:10|193.45|191.05|194.93|192.53|194.93|192.53|193.45|191.05|0
1651771100000|2022-05-05 17:18:20|194.78|192.38|194.63|192.23|194.78|192.38|194.56|192.16|0
1651771110000|2022-05-05 17:18:30|194.93|192.53|194.56|192.16|194.93|192.53|194.19|191.79|0
1651771120000|2022-05-05 17:18:40|194.63|192.23|194.93|192.53|195.23|192.83|194.63|192.23|0
1651771130000|2022-05-05 17:18:50|195.08|192.68|195.16|192.76|195.16|192.76|194.93|192.53|0
1651771140000|2022-05-05 17:19:00|194.93|192.53|195.6|193.2|195.6|193.2|194.93|192.53|0
1651771150000|2022-05-05 17:19:10|195.52|193.12|194.34|191.94|195.52|193.12|194.34|191.94|0
1651771160000|2022-05-05 17:19:20|194.48|192.08|194.63|192.23|194.63|192.23|194.04|191.64|0
1651771170000|2022-05-05 17:19:30|195.08|192.68|195.52|193.12|195.82|193.42|195.08|192.68|0
1651771180000|2022-05-05 17:19:40|195.38|192.98|194.48|192.08|195.67|193.27|194.48|192.08|0
1651771190000|2022-05-05 17:19:50|194.63|192.23|194.93|192.53|194.93|192.53|194.48|192.08|0
1651771200000|2022-05-05 17:20:00|194.78|192.38|196.87|194.47|196.87|194.47|194.78|192.38|0
1651771210000|2022-05-05 17:20:10|197.02|194.62|197.31|194.91|197.46|195.06|197.02|194.62|0
1651771220000|2022-05-05 17:20:20|197.61|195.21|196.72|194.32|197.61|195.21|196.72|194.32|0
1651771230000|2022-05-05 17:20:30|196.42|194.02|195.67|193.27|196.42|194.02|195.37|192.97|0
1651771240000|2022-05-05 17:20:40|195.97|193.57|197.46|195.06|197.46|195.06|195.97|193.57|0
1651771250000|2022-05-05 17:20:50|196.87|194.47|196.12|193.72|196.87|194.47|196.12|193.72|0
1651771260000|2022-05-05 17:21:00|195.37|192.97|195.82|193.42|196.12|193.72|195.37|192.97|0
1651771270000|2022-05-05 17:21:10|195.97|193.57|196.42|194.02|196.57|194.17|195.97|193.57|0
1651771280000|2022-05-05 17:21:20|196.12|193.72|194.93|192.53|196.12|193.72|194.93|192.53|0
1651771290000|2022-05-05 17:21:30|195.52|193.12|195.67|193.27|195.75|193.35|195.52|193.12|0
1651771300000|2022-05-05 17:21:40|195.22|192.82|195.08|192.68|195.22|192.82|195.08|192.68|0
1651771310000|2022-05-05 17:21:50|195.37|192.97|193.3|190.9|195.37|192.97|193.3|190.9|0
1651771320000|2022-05-05 17:22:00|193.44|191.04|193.44|191.04|193.44|191.04|193.15|190.75|0
1651771330000|2022-05-05 17:22:10|193.82|191.42|193.52|191.12|193.89|191.49|193.3|190.9|0
1651771340000|2022-05-05 17:22:20|192.56|190.16|192.56|190.16|193.3|190.9|192.56|190.16|0
1651771350000|2022-05-05 17:22:30|192.41|190.01|194.04|191.64|194.04|191.64|192.26|189.86|0
1651771360000|2022-05-05 17:22:40|193.89|191.49|193.89|191.49|193.89|191.49|193.89|191.49|0
1651771370000|2022-05-05 17:22:50|194.18|191.78|193.74|191.34|194.18|191.78|193.44|191.04|0
1651771380000|2022-05-05 17:23:00|193.44|191.04|194.63|192.23|194.63|192.23|193.44|191.04|0
1651771390000|2022-05-05 17:23:10|194.85|192.45|195.82|193.42|195.82|193.42|194.63|192.23|0
1651771400000|2022-05-05 17:23:20|196.12|193.72|196.27|193.87|196.27|193.87|195.67|193.27|0
1651771410000|2022-05-05 17:23:30|196.12|193.72|195.82|193.42|196.12|193.72|195.82|193.42|0
1651771420000|2022-05-05 17:23:40|195.22|192.82|195.82|193.42|195.82|193.42|195.22|192.82|0
1651771430000|2022-05-05 17:23:50|195.22|192.82|194.33|191.93|195.22|192.82|194.03|191.63|0
1651771440000|2022-05-05 17:24:00|194.78|192.38|194.33|191.93|194.78|192.38|194.03|191.63|0
1651771450000|2022-05-05 17:24:10|195.07|192.67|195.37|192.97|195.37|192.97|195.07|192.67|0
1651771460000|2022-05-05 17:24:20|194.78|192.38|195.07|192.67|195.07|192.67|194.56|192.16|0
1651771470000|2022-05-05 17:24:30|194.92|192.52|195.3|192.9|195.3|192.9|194.92|192.52|0
1651771480000|2022-05-05 17:24:40|195.22|192.82|195.07|192.67|195.22|192.82|194.78|192.38|0
1651771490000|2022-05-05 17:24:50|194.63|192.23|193.59|191.19|194.63|192.23|193.59|191.19|0
1651771500000|2022-05-05 17:25:00|194.03|191.63|194.7|192.3|194.7|192.3|194.03|191.63|0
1651771510000|2022-05-05 17:25:10|194.78|192.38|194.03|191.63|194.78|192.38|194.03|191.63|0
1651771520000|2022-05-05 17:25:20|193.89|191.49|193.89|191.49|193.89|191.49|193.89|191.49|0
1651771530000|2022-05-05 17:25:30|194.18|191.78|194.77|192.37|194.92|192.52|194.18|191.78|0
1651771540000|2022-05-05 17:25:40|195.52|193.12|195.82|193.42|196.26|193.86|195.52|193.12|0
1651771550000|2022-05-05 17:25:50|195.52|193.12|194.77|192.37|196.26|193.86|194.77|192.37|0
1651771560000|2022-05-05 17:26:00|194.18|191.78|194.03|191.63|194.18|191.78|193.44|191.04|0
1651771570000|2022-05-05 17:26:10|193.88|191.48|193.74|191.34|194.18|191.78|193.74|191.34|0
1651771580000|2022-05-05 17:26:20|193.67|191.27|194.55|192.15|194.55|192.15|193.22|190.82|0
1651771590000|2022-05-05 17:26:30|195.81|193.41|197.09|194.69|197.09|194.69|195.81|193.41|0
1651771600000|2022-05-05 17:26:40|197.16|194.76|197.46|195.06|197.46|195.06|197.16|194.76|0
1651771610000|2022-05-05 17:26:50|197.16|194.76|197.01|194.61|197.16|194.76|196.26|193.86|0
1651771620000|2022-05-05 17:27:00|196.86|194.46|197.76|195.36|197.83|195.43|196.86|194.46|0
1651771630000|2022-05-05 17:27:10|198.36|195.96|196.41|194.01|198.36|195.96|196.41|194.01|0
1651771640000|2022-05-05 17:27:20|196.11|193.71|195.96|193.56|196.56|194.16|195.96|193.56|0
1651771650000|2022-05-05 17:27:30|196.71|194.31|197.31|194.91|197.31|194.91|196.26|193.86|0
1651771660000|2022-05-05 17:27:40|197.46|195.06|197.31|194.91|197.46|195.06|197.09|194.69|0
1651771670000|2022-05-05 17:27:50|196.86|194.46|197.61|195.21|197.61|195.21|196.86|194.46|0
1651771680000|2022-05-05 17:28:00|197.31|194.91|195.96|193.56|197.31|194.91|195.81|193.41|0
1651771690000|2022-05-05 17:28:10|196.71|194.31|196.19|193.79|197.08|194.68|196.19|193.79|0
1651771700000|2022-05-05 17:28:20|196.71|194.31|196.64|194.24|196.71|194.31|196.26|193.86|0
1651771710000|2022-05-05 17:28:30|196.86|194.46|196.71|194.31|197.16|194.76|196.71|194.31|0
1651771720000|2022-05-05 17:28:40|196.04|193.64|195.96|193.56|196.04|193.64|195.51|193.11|0
1651771730000|2022-05-05 17:28:50|196.04|193.64|195.51|193.11|196.04|193.64|195.51|193.11|0
1651771740000|2022-05-05 17:29:00|194.62|192.22|194.77|192.37|195.22|192.82|194.62|192.22|0
1651771750000|2022-05-05 17:29:10|195.15|192.75|193.29|190.89|195.15|192.75|193.29|190.89|0
1651771760000|2022-05-05 17:29:20|193.88|191.48|193.14|190.74|193.88|191.48|193.14|190.74|0
1651771770000|2022-05-05 17:29:30|193.58|191.18|194.33|191.93|194.47|192.07|193.44|191.04|0
1651771780000|2022-05-05 17:29:40|194.11|191.71|193.73|191.33|194.25|191.85|193.73|191.33|0
1651771790000|2022-05-05 17:29:50|193.88|191.48|193.88|191.48|193.88|191.48|193.81|191.41|0
1651771800000|2022-05-05 17:30:00|193.73|191.33|196.41|194.01|196.71|194.31|193.73|191.33|0
1651771810000|2022-05-05 17:30:10|196.93|194.53|196.26|193.86|196.93|194.53|196.26|193.86|0
1651771820000|2022-05-05 17:30:20|197.08|194.68|199.11|196.71|199.11|196.71|197.08|194.68|0
1651771830000|2022-05-05 17:30:30|198.8|196.4|199.94|197.54|200.16|197.76|198.8|196.4|0
1651771840000|2022-05-05 17:30:40|199.86|197.46|199.26|196.86|200.16|197.76|199.26|196.86|0
1651771850000|2022-05-05 17:30:50|198.95|196.55|197.9|195.5|198.95|196.55|197.9|195.5|0
1651771860000|2022-05-05 17:31:00|197.83|195.43|198.8|196.4|198.95|196.55|197.83|195.43|0
1651771870000|2022-05-05 17:31:10|198.35|195.95|198.35|195.95|198.35|195.95|198.35|195.95|0
1651771880000|2022-05-05 17:31:20|197.9|195.5|197.9|195.5|198.2|195.8|197.9|195.5|0
1651771890000|2022-05-05 17:31:30|197.3|194.9|195.66|193.26|197.3|194.9|195.51|193.11|0
1651771900000|2022-05-05 17:31:40|196.41|194.01|197.45|195.05|197.45|195.05|196.41|194.01|0
1651771910000|2022-05-05 17:31:50|198.05|195.65|198.35|195.95|198.35|195.95|198.05|195.65|0
1651771920000|2022-05-05 17:32:00|198.28|195.88|199.03|196.63|199.03|196.63|198.28|195.88|0
1651771930000|2022-05-05 17:32:10|199.1|196.7|198.65|196.25|199.1|196.7|198.65|196.25|0
1651771940000|2022-05-05 17:32:20|198.8|196.4|199.55|197.15|199.56|197.16|198.8|196.4|0
1651771950000|2022-05-05 17:32:30|199.4|197|198.13|195.73|199.4|197|198.13|195.73|0
1651771960000|2022-05-05 17:32:40|197.75|195.35|199.4|197|199.4|197|197.75|195.35|0
1651771970000|2022-05-05 17:32:50|199.25|196.85|199.4|197|199.86|197.46|199.25|196.85|0
1651771980000|2022-05-05 17:33:00|200.01|197.61|199.25|196.85|200.01|197.61|199.25|196.85|0
1651771990000|2022-05-05 17:33:10|199.4|197|199.18|196.78|199.4|197|198.73|196.33|0
1651772000000|2022-05-05 17:33:20|198.5|196.1|198.58|196.18|198.58|196.18|198.35|195.95|0
1651772010000|2022-05-05 17:33:30|199.4|197|199.4|197|199.55|197.15|199.25|196.85|0
1651772020000|2022-05-05 17:33:40|199.55|197.15|198.8|196.4|199.86|197.46|198.8|196.4|0
1651772030000|2022-05-05 17:33:50|198.95|196.55|198.35|195.95|198.95|196.55|198.35|195.95|0
1651772040000|2022-05-05 17:34:00|198.43|196.03|196.85|194.45|198.43|196.03|196.1|193.7|0
1651772050000|2022-05-05 17:34:10|197|194.6|196.25|193.85|197|194.6|196.25|193.85|0
1651772060000|2022-05-05 17:34:20|196.93|194.53|197.75|195.35|197.75|195.35|196.93|194.53|0
1651772070000|2022-05-05 17:34:30|197.6|195.2|196.85|194.45|197.6|195.2|196.85|194.45|0
1651772080000|2022-05-05 17:34:40|196.4|194|197|194.6|197|194.6|196.4|194|0
1651772090000|2022-05-05 17:34:50|197.23|194.83|197.6|195.2|197.75|195.35|197.23|194.83|0
1651772100000|2022-05-05 17:35:00|197.38|194.98|196.4|194|197.38|194.98|196.25|193.85|0
1651772110000|2022-05-05 17:35:10|197.08|194.68|196.85|194.45|197.08|194.68|196.85|194.45|0
1651772120000|2022-05-05 17:35:20|197|194.6|196.1|193.7|197|194.6|195.66|193.26|0
1651772130000|2022-05-05 17:35:30|196.85|194.45|197.08|194.68|197.15|194.75|196.85|194.45|0
1651772140000|2022-05-05 17:35:40|197|194.6|196.7|194.3|197|194.6|196.55|194.15|0
1651772150000|2022-05-05 17:35:50|196.48|194.08|195.21|192.81|196.48|194.08|194.91|192.51|0
1651772160000|2022-05-05 17:36:00|195.36|192.96|193.87|191.47|195.36|192.96|193.87|191.47|0
1651772170000|2022-05-05 17:36:10|192.84|190.44|191.81|189.41|192.84|190.44|191.81|189.41|0
1651772180000|2022-05-05 17:36:20|191.66|189.26|192.25|189.85|192.25|189.85|191.66|189.26|0
1651772190000|2022-05-05 17:36:30|192.18|189.78|192.77|190.37|192.84|190.44|191.66|189.26|0
1651772200000|2022-05-05 17:36:40|192.54|190.14|191.74|189.34|192.54|190.14|191.37|188.97|0
1651772210000|2022-05-05 17:36:50|191.51|189.11|190.93|188.53|191.51|189.11|190.93|188.53|0
1651772220000|2022-05-05 17:37:00|190.78|188.38|190.19|187.79|190.78|188.38|189.61|187.21|0
1651772230000|2022-05-05 17:37:10|190.12|187.72|189.02|186.62|190.12|187.72|189.02|186.62|0
1651772240000|2022-05-05 17:37:20|188.88|186.48|188.66|186.26|188.88|186.48|188.59|186.19|0
1651772250000|2022-05-05 17:37:30|188.73|186.33|188.23|185.83|188.73|186.33|187.57|185.17|0
1651772260000|2022-05-05 17:37:40|188.3|185.9|188.3|185.9|188.3|185.9|188|185.6|0
1651772270000|2022-05-05 17:37:50|188.88|186.48|189.46|187.06|189.61|187.21|188.88|186.48|0
1651772280000|2022-05-05 17:38:00|188.88|186.48|189.17|186.77|189.46|187.06|188.88|186.48|0
1651772290000|2022-05-05 17:38:10|189.9|187.5|190.27|187.87|190.27|187.87|189.9|187.5|0
1651772300000|2022-05-05 17:38:20|190.63|188.23|191.22|188.82|191.22|188.82|190.63|188.23|0
1651772310000|2022-05-05 17:38:30|191.51|189.11|191.29|188.89|191.8|189.4|191.29|188.89|0
1651772320000|2022-05-05 17:38:40|191.36|188.96|191.22|188.82|191.36|188.96|191.07|188.67|0
1651772330000|2022-05-05 17:38:50|192.98|190.58|193.72|191.32|193.72|191.32|192.98|190.58|0
1651772340000|2022-05-05 17:39:00|194.17|191.77|195.21|192.81|195.35|192.95|194.17|191.77|0
1651772350000|2022-05-05 17:39:10|195.65|193.25|195.06|192.66|195.65|193.25|194.17|191.77|0
1651772360000|2022-05-05 17:39:20|194.61|192.21|195.06|192.66|195.06|192.66|194.61|192.21|0
1651772370000|2022-05-05 17:39:30|195.58|193.18|195.35|192.95|195.58|193.18|195.35|192.95|0
1651772380000|2022-05-05 17:39:40|194.76|192.36|194.31|191.91|194.76|192.36|194.31|191.91|0
1651772390000|2022-05-05 17:39:50|194.61|192.21|194.61|192.21|195.2|192.8|194.61|192.21|0
1651772400000|2022-05-05 17:40:00|194.46|192.06|195.43|193.03|195.43|193.03|194.46|192.06|0
1651772410000|2022-05-05 17:40:10|195.35|192.95|195.5|193.1|195.5|193.1|195.2|192.8|0
1651772420000|2022-05-05 17:40:20|196.1|193.7|195.95|193.55|196.25|193.85|195.5|193.1|0
1651772430000|2022-05-05 17:40:30|195.8|193.4|195.95|193.55|196.03|193.63|195.8|193.4|0
1651772440000|2022-05-05 17:40:40|196.25|193.85|195.06|192.66|196.25|193.85|195.06|192.66|0
1651772450000|2022-05-05 17:40:50|193.87|191.47|194.46|192.06|194.46|192.06|193.87|191.47|0
1651772460000|2022-05-05 17:41:00|193.42|191.02|194.16|191.76|194.31|191.91|193.42|191.02|0
1651772470000|2022-05-05 17:41:10|195.35|192.95|194.16|191.76|195.35|192.95|194.16|191.76|0
1651772480000|2022-05-05 17:41:20|194.39|191.99|194.02|191.62|194.39|191.99|193.57|191.17|0
1651772490000|2022-05-05 17:41:30|193.8|191.4|193.87|191.47|194.61|192.21|193.8|191.4|0
1651772500000|2022-05-05 17:41:40|193.06|190.66|193.13|190.73|193.13|190.73|193.06|190.66|0
1651772510000|2022-05-05 17:41:50|193.42|191.02|193.13|190.73|193.57|191.17|193.13|190.73|0
1651772520000|2022-05-05 17:42:00|192.24|189.84|193.57|191.17|193.57|191.17|192.24|189.84|0
1651772530000|2022-05-05 17:42:10|194.24|191.84|194.46|192.06|194.61|192.21|194.24|191.84|0
1651772540000|2022-05-05 17:42:20|194.16|191.76|192.39|189.99|194.16|191.76|192.39|189.99|0
1651772550000|2022-05-05 17:42:30|192.83|190.43|193.06|190.66|193.06|190.66|192.24|189.84|0
1651772560000|2022-05-05 17:42:40|193.35|190.95|190.92|188.52|193.57|191.17|190.92|188.52|0
1651772570000|2022-05-05 17:42:50|191.36|188.96|190.48|188.08|191.51|189.11|190.48|188.08|0
1651772580000|2022-05-05 17:43:00|189.46|187.06|190.48|188.08|190.48|188.08|189.31|186.91|0
1651772590000|2022-05-05 17:43:10|190.12|187.72|189.45|187.05|190.12|187.72|189.24|186.84|0
1651772600000|2022-05-05 17:43:20|189.31|186.91|189.6|187.2|189.6|187.2|189.31|186.91|0
1651772610000|2022-05-05 17:43:30|189.31|186.91|190.62|188.22|190.62|188.22|189.31|186.91|0
1651772620000|2022-05-05 17:43:40|191.06|188.66|191.5|189.1|191.5|189.1|191.06|188.66|0
1651772630000|2022-05-05 17:43:50|191.21|188.81|191.65|189.25|192.24|189.84|191.21|188.81|0
1651772640000|2022-05-05 17:44:00|192.24|189.84|192.09|189.69|192.83|190.43|192.09|189.69|0
1651772650000|2022-05-05 17:44:10|192.53|190.13|191.21|188.81|192.53|190.13|191.21|188.81|0
1651772660000|2022-05-05 17:44:20|191.36|188.96|191.5|189.1|191.5|189.1|191.06|188.66|0
1651772670000|2022-05-05 17:44:30|191.65|189.25|192.09|189.69|192.24|189.84|191.65|189.25|0
1651772680000|2022-05-05 17:44:40|192.53|190.13|193.57|191.17|193.72|191.32|192.53|190.13|0
1651772690000|2022-05-05 17:44:50|194.01|191.61|194.46|192.06|194.61|192.21|194.01|191.61|0
1651772700000|2022-05-05 17:45:00|194.75|192.35|194.16|191.76|194.75|192.35|193.79|191.39|0
1651772710000|2022-05-05 17:45:10|193.94|191.54|193.12|190.72|194.16|191.76|193.12|190.72|0
1651772720000|2022-05-05 17:45:20|192.68|190.28|193.27|190.87|193.27|190.87|192.68|190.28|0
1651772730000|2022-05-05 17:45:30|193.12|190.72|193.42|191.02|193.42|191.02|193.12|190.72|0
1651772740000|2022-05-05 17:45:40|192.98|190.58|192.68|190.28|192.98|190.58|191.65|189.25|0
1651772750000|2022-05-05 17:45:50|193.2|190.8|193.42|191.02|193.42|191.02|193.12|190.72|0
1651772760000|2022-05-05 17:46:00|194.31|191.91|194.31|191.91|194.31|191.91|194.16|191.76|0
1651772770000|2022-05-05 17:46:10|194.75|192.35|195.05|192.65|195.05|192.65|194.6|192.2|0
1651772780000|2022-05-05 17:46:20|195.2|192.8|195.05|192.65|195.5|193.1|195.05|192.65|0
1651772790000|2022-05-05 17:46:30|194.6|192.2|193.57|191.17|194.6|192.2|193.12|190.72|0
1651772800000|2022-05-05 17:46:40|193.86|191.46|193.71|191.31|193.86|191.46|193.42|191.02|0
1651772810000|2022-05-05 17:46:50|194.31|191.91|194.45|192.05|194.45|192.05|194.16|191.76|0
1651772820000|2022-05-05 17:47:00|194.53|192.13|194.6|192.2|195.2|192.8|194.53|192.13|0
1651772830000|2022-05-05 17:47:10|194.09|191.69|194.16|191.76|194.16|191.76|193.94|191.54|0
1651772840000|2022-05-05 17:47:20|194.31|191.91|195.2|192.8|195.2|192.8|194.31|191.91|0
1651772850000|2022-05-05 17:47:30|195.35|192.95|195.49|193.09|195.49|193.09|195.35|192.95|0
1651772860000|2022-05-05 17:47:40|195.35|192.95|195.2|192.8|195.35|192.95|195.2|192.8|0
1651772870000|2022-05-05 17:47:50|194.31|191.91|194.6|192.2|194.6|192.2|194.31|191.91|0
1651772880000|2022-05-05 17:48:00|195.05|192.65|197.28|194.88|197.28|194.88|195.05|192.65|0
1651772890000|2022-05-05 17:48:10|197.14|194.74|196.54|194.14|197.58|195.18|196.54|194.14|0
1651772900000|2022-05-05 17:48:20|196.24|193.84|196.47|194.07|196.47|194.07|196.09|193.69|0
1651772910000|2022-05-05 17:48:30|196.24|193.84|196.39|193.99|196.39|193.99|195.79|193.39|0
1651772920000|2022-05-05 17:48:40|196.24|193.84|196.09|193.69|196.24|193.84|196.09|193.69|0
1651772930000|2022-05-05 17:48:50|196.69|194.29|196.39|193.99|196.98|194.58|196.24|193.84|0
1651772940000|2022-05-05 17:49:00|196.24|193.84|196.98|194.58|197.13|194.73|196.24|193.84|0
1651772950000|2022-05-05 17:49:10|197.28|194.88|198.26|195.86|198.26|195.86|197.28|194.88|0
1651772960000|2022-05-05 17:49:20|198.63|196.23|198.48|196.08|198.63|196.23|198.33|195.93|0
1651772970000|2022-05-05 17:49:30|198.18|195.78|198.03|195.63|198.18|195.78|197.88|195.48|0
1651772980000|2022-05-05 17:49:40|198.18|195.78|197.88|195.48|198.33|195.93|197.88|195.48|0
1651772990000|2022-05-05 17:49:50|198.03|195.63|198.78|196.38|198.78|196.38|198.03|195.63|0
1651773000000|2022-05-05 17:50:00|198.33|195.93|199.99|197.59|199.99|197.59|198.33|195.93|0
1651773010000|2022-05-05 17:50:10|199.69|197.29|200.44|198.04|200.44|198.04|199.69|197.29|0
1651773020000|2022-05-05 17:50:20|200.74|198.34|201.13|198.73|201.13|198.73|200.59|198.19|0
1651773030000|2022-05-05 17:50:30|201.35|198.95|202.26|199.86|202.26|199.86|201.35|198.95|0
1651773040000|2022-05-05 17:50:40|202.11|199.71|202.87|200.47|202.87|200.47|202.11|199.71|0
1651773050000|2022-05-05 17:50:50|202.72|200.32|202.95|200.55|203.02|200.62|202.56|200.16|0
1651773060000|2022-05-05 17:51:00|203.02|200.62|203.17|200.77|203.48|201.08|203.02|200.62|0
1651773070000|2022-05-05 17:51:10|203.25|200.85|203.63|201.23|203.63|201.23|203.17|200.77|0
1651773080000|2022-05-05 17:51:20|203.33|200.93|202.72|200.32|203.33|200.93|202.72|200.32|0
1651773090000|2022-05-05 17:51:30|202.41|200.01|202.72|200.32|202.72|200.32|202.26|199.86|0
1651773100000|2022-05-05 17:51:40|203.1|200.7|202.87|200.47|203.1|200.7|202.72|200.32|0
1651773110000|2022-05-05 17:51:50|203.25|200.85|203.78|201.38|203.78|201.38|203.25|200.85|0
1651773120000|2022-05-05 17:52:00|203.63|201.23|204.09|201.69|204.09|201.69|203.63|201.23|0
1651773130000|2022-05-05 17:52:10|204.24|201.84|204.09|201.69|204.39|201.99|203.93|201.53|0
1651773140000|2022-05-05 17:52:20|204.24|201.84|204.39|201.99|204.39|201.99|204.09|201.69|0
1651773150000|2022-05-05 17:52:30|203.93|201.53|204.01|201.61|204.01|201.61|203.63|201.23|0
1651773160000|2022-05-05 17:52:40|203.93|201.53|203.78|201.38|203.93|201.53|203.63|201.23|0
1651773170000|2022-05-05 17:52:50|203.93|201.53|203.78|201.38|204.24|201.84|203.78|201.38|0
1651773180000|2022-05-05 17:53:00|202.71|200.31|202.26|199.86|202.71|200.31|202.26|199.86|0
1651773190000|2022-05-05 17:53:10|202.64|200.24|203.32|200.92|203.32|200.92|202.64|200.24|0
1651773200000|2022-05-05 17:53:20|203.17|200.77|202.71|200.31|203.17|200.77|202.71|200.31|0
1651773210000|2022-05-05 17:53:30|202.26|199.86|202.03|199.63|202.26|199.86|200.89|198.49|0
1651773220000|2022-05-05 17:53:40|201.8|199.4|201.95|199.55|201.95|199.55|201.65|199.25|0
1651773230000|2022-05-05 17:53:50|201.8|199.4|201.65|199.25|201.8|199.4|201.65|199.25|0
1651773240000|2022-05-05 17:54:00|201.95|199.55|202.41|200.01|202.41|200.01|201.65|199.25|0
1651773250000|2022-05-05 17:54:10|202.86|200.46|203.4|201|203.4|201|202.86|200.46|0
1651773260000|2022-05-05 17:54:20|203.02|200.62|203.32|200.92|203.32|200.92|203.02|200.62|0
1651773270000|2022-05-05 17:54:30|203.4|201|202.86|200.46|203.4|201|202.86|200.46|0
1651773280000|2022-05-05 17:54:40|202.71|200.31|202.71|200.31|203.02|200.62|202.71|200.31|0
1651773290000|2022-05-05 17:54:50|202.86|200.46|202.41|200.01|202.86|200.46|202.41|200.01|0
1651773300000|2022-05-05 17:55:00|202.1|199.7|202.71|200.31|202.71|200.31|202.1|199.7|0
1651773310000|2022-05-05 17:55:10|202.86|200.46|203.63|201.23|203.63|201.23|202.86|200.46|0
1651773320000|2022-05-05 17:55:20|203.47|201.07|203.93|201.53|203.93|201.53|203.47|201.07|0
1651773330000|2022-05-05 17:55:30|203.63|201.23|203.47|201.07|203.63|201.23|203.47|201.07|0
1651773340000|2022-05-05 17:55:40|203.78|201.38|204.32|201.92|204.32|201.92|203.78|201.38|0
1651773350000|2022-05-05 17:55:50|204.39|201.99|205.77|203.37|205.77|203.37|204.39|201.99|0
1651773360000|2022-05-05 17:56:00|205.62|203.22|204.54|202.14|205.62|203.22|204.54|202.14|0
1651773370000|2022-05-05 17:56:10|205.15|202.75|205.15|202.75|205.31|202.91|205.15|202.75|0
1651773380000|2022-05-05 17:56:20|205.46|203.06|205.77|203.37|206.23|203.83|205.46|203.06|0
1651773390000|2022-05-05 17:56:30|205.46|203.06|205.54|203.14|205.54|203.14|205|202.6|0
1651773400000|2022-05-05 17:56:40|205.31|202.91|204.85|202.45|205.46|203.06|204.85|202.45|0
1651773410000|2022-05-05 17:56:50|205|202.6|204.54|202.14|205.15|202.75|204.54|202.14|0
1651773420000|2022-05-05 17:57:00|203.47|201.07|203.01|200.61|203.47|201.07|201.65|199.25|0
1651773430000|2022-05-05 17:57:10|202.48|200.08|202.56|200.16|202.56|200.16|202.4|200|0
1651773440000|2022-05-05 17:57:20|202.71|200.31|201.65|199.25|202.71|200.31|201.65|199.25|0
1651773450000|2022-05-05 17:57:30|201.95|199.55|201.8|199.4|202.1|199.7|201.8|199.4|0
1651773460000|2022-05-05 17:57:40|202.4|200|202.56|200.16|202.56|200.16|202.4|200|0
1651773470000|2022-05-05 17:57:50|202.25|199.85|202.4|200|202.4|200|201.8|199.4|0
1651773480000|2022-05-05 17:58:00|201.95|199.55|202.86|200.46|203.01|200.61|201.95|199.55|0
1651773490000|2022-05-05 17:58:10|202.64|200.24|203.4|201|203.47|201.07|202.64|200.24|0
1651773500000|2022-05-05 17:58:20|203.17|200.77|202.56|200.16|203.17|200.77|202.56|200.16|0
1651773510000|2022-05-05 17:58:30|202.71|200.31|203.93|201.53|203.93|201.53|202.71|200.31|0
1651773520000|2022-05-05 17:58:40|203.47|201.07|203.77|201.37|203.93|201.53|203.47|201.07|0
1651773530000|2022-05-05 17:58:50|203.01|200.61|203.4|201|203.4|201|202.86|200.46|0
1651773540000|2022-05-05 17:59:00|203.32|200.92|203.32|200.92|203.62|201.22|203.32|200.92|0
1651773550000|2022-05-05 17:59:10|203.47|201.07|202.86|200.46|203.47|201.07|202.86|200.46|0
1651773560000|2022-05-05 17:59:20|202.71|200.31|202.25|199.85|202.71|200.31|202.25|199.85|0
1651773570000|2022-05-05 17:59:30|202.71|200.31|202.1|199.7|202.71|200.31|202.1|199.7|0
1651773580000|2022-05-05 17:59:40|201.87|199.47|201.49|199.09|202.79|200.39|201.49|199.09|0
1651773590000|2022-05-05 17:59:50|201.79|199.39|202.55|200.15|202.55|200.15|201.64|199.24|0
1651773600000|2022-05-05 18:00:00|202.71|200.31|203.85|201.45|203.85|201.45|202.1|199.7|0
1651773610000|2022-05-05 18:00:10|203.62|201.22|203.16|200.76|203.62|201.22|203.01|200.61|0
1651773620000|2022-05-05 18:00:20|203.47|201.07|202.55|200.15|203.47|201.07|202.4|200|0
1651773630000|2022-05-05 18:00:30|203.47|201.07|203.93|201.53|203.93|201.53|203.47|201.07|0
1651773640000|2022-05-05 18:00:40|203.62|201.22|202.79|200.39|203.77|201.37|202.79|200.39|0
1651773650000|2022-05-05 18:00:50|202.64|200.24|202.18|199.78|202.64|200.24|202.18|199.78|0
1651773660000|2022-05-05 18:01:00|204.35|201.95|202.83|200.43|204.35|201.95|202.3|199.9|0
1651773670000|2022-05-05 18:01:10|202.67|200.27|205.3|202.9|205.3|202.9|202.67|200.27|0
1651773680000|2022-05-05 18:01:20|206.44|204.04|206.28|203.88|206.59|204.19|206.28|203.88|0
1651773690000|2022-05-05 18:01:30|206.59|204.19|206.44|204.04|206.59|204.19|206.44|204.04|0
1651773700000|2022-05-05 18:01:40|206.59|204.19|205.98|203.58|206.59|204.19|205.98|203.58|0
1651773710000|2022-05-05 18:01:50|205.68|203.28|205.98|203.58|205.98|203.58|205.68|203.28|0
1651773720000|2022-05-05 18:02:00|206.28|203.88|206.89|204.49|207.05|204.65|206.28|203.88|0
1651773730000|2022-05-05 18:02:10|207.2|204.8|207.81|205.41|207.81|205.41|207.2|204.8|0
1651773740000|2022-05-05 18:02:20|208.42|206.02|208.88|206.48|208.88|206.48|208.42|206.02|0
1651773750000|2022-05-05 18:02:30|208.96|206.56|208.28|205.88|209.03|206.63|208.28|205.88|0
1651773760000|2022-05-05 18:02:40|208.2|205.8|207.82|205.42|208.5|206.1|207.82|205.42|0
1651773770000|2022-05-05 18:02:50|207.58|205.18|207.43|205.03|207.58|205.18|207.43|205.03|0
1651773780000|2022-05-05 18:03:00|207.36|204.96|207.12|204.72|207.36|204.96|206.67|204.27|0
1651773790000|2022-05-05 18:03:10|207.58|205.18|207.74|205.34|207.74|205.34|207.58|205.18|0
1651773800000|2022-05-05 18:03:20|207.28|204.88|207.43|205.03|207.58|205.18|207.12|204.72|0
1651773810000|2022-05-05 18:03:30|207.58|205.18|207.43|205.03|207.58|205.18|207.36|204.96|0
1651773820000|2022-05-05 18:03:40|207.74|205.34|208.97|206.57|208.97|206.57|207.58|205.18|0
1651773830000|2022-05-05 18:03:50|208.82|206.42|209.13|206.73|209.13|206.73|208.82|206.42|0
1651773840000|2022-05-05 18:04:00|208.67|206.27|208.82|206.42|208.82|206.42|208.21|205.81|0
1651773850000|2022-05-05 18:04:10|208.36|205.96|208.51|206.11|208.51|206.11|208.06|205.66|0
1651773860000|2022-05-05 18:04:20|208.21|205.81|208.97|206.57|208.97|206.57|208.21|205.81|0
1651773870000|2022-05-05 18:04:30|208.51|206.11|207.9|205.5|208.67|206.27|207.9|205.5|0
1651773880000|2022-05-05 18:04:40|208.05|205.65|207.44|205.04|208.05|205.65|207.14|204.74|0
1651773890000|2022-05-05 18:04:50|207.75|205.35|207.75|205.35|208.05|205.65|207.75|205.35|0
1651773900000|2022-05-05 18:05:00|207.6|205.2|206.68|204.28|207.6|205.2|206.68|204.28|0
1651773910000|2022-05-05 18:05:10|206.84|204.44|208.36|205.96|208.36|205.96|206.84|204.44|0
1651773920000|2022-05-05 18:05:20|208.21|205.81|208.82|206.42|208.82|206.42|208.05|205.65|0
1651773930000|2022-05-05 18:05:30|208.51|206.11|207.6|205.2|208.82|206.42|207.6|205.2|0
1651773940000|2022-05-05 18:05:40|208.05|205.65|208.05|205.65|208.36|205.96|208.05|205.65|0
1651773950000|2022-05-05 18:05:50|208.36|205.96|207.29|204.89|208.36|205.96|207.29|204.89|0
1651773960000|2022-05-05 18:06:00|207.9|205.5|207.14|204.74|207.9|205.5|206.83|204.43|0
1651773970000|2022-05-05 18:06:10|207.29|204.89|206.99|204.59|207.29|204.89|206.83|204.43|0
1651773980000|2022-05-05 18:06:20|207.22|204.82|207.14|204.74|207.75|205.35|207.14|204.74|0
1651773990000|2022-05-05 18:06:30|207.44|205.04|207.14|204.74|207.44|205.04|207.14|204.74|0
1651774000000|2022-05-05 18:06:40|206.68|204.28|206.99|204.59|207.14|204.74|206.68|204.28|0
1651774010000|2022-05-05 18:06:50|206.83|204.43|206.53|204.13|206.83|204.43|206.38|203.98|0
1651774020000|2022-05-05 18:07:00|206.07|203.67|206.38|203.98|206.38|203.98|205.85|203.45|0
1651774030000|2022-05-05 18:07:10|206.83|204.43|206.07|203.67|206.83|204.43|206.07|203.67|0
1651774040000|2022-05-05 18:07:20|206.22|203.82|206.68|204.28|206.83|204.43|206.22|203.82|0
1651774050000|2022-05-05 18:07:30|206.3|203.9|205.16|202.76|206.3|203.9|205.16|202.76|0
1651774060000|2022-05-05 18:07:40|203.95|201.55|203.73|201.33|203.95|201.55|203.35|200.95|0
1651774070000|2022-05-05 18:07:50|203.65|201.25|204.71|202.31|204.71|202.31|203.65|201.25|0
1651774080000|2022-05-05 18:08:00|205.7|203.3|205.16|202.76|205.77|203.37|205.16|202.76|0
1651774090000|2022-05-05 18:08:10|204.71|202.31|205.01|202.61|205.09|202.69|204.71|202.31|0
1651774100000|2022-05-05 18:08:20|204.71|202.31|204.26|201.86|204.71|202.31|203.95|201.55|0
1651774110000|2022-05-05 18:08:30|204.1|201.7|203.5|201.1|204.41|202.01|203.5|201.1|0
1651774120000|2022-05-05 18:08:40|203.65|201.25|203.35|200.95|203.65|201.25|203.35|200.95|0
1651774130000|2022-05-05 18:08:50|203.5|201.1|203.35|200.95|203.5|201.1|202.9|200.5|0
1651774140000|2022-05-05 18:09:00|202.98|200.58|204.1|201.7|204.25|201.85|202.98|200.58|0
1651774150000|2022-05-05 18:09:10|204.25|201.85|204.56|202.16|204.86|202.46|204.25|201.85|0
1651774160000|2022-05-05 18:09:20|204.48|202.08|205.01|202.61|205.01|202.61|204.48|202.08|0
1651774170000|2022-05-05 18:09:30|205.46|203.06|205.16|202.76|205.46|203.06|205.16|202.76|0
1651774180000|2022-05-05 18:09:40|205.46|203.06|205.31|202.91|205.46|203.06|205.01|202.61|0
1651774190000|2022-05-05 18:09:50|205.46|203.06|204.56|202.16|205.46|203.06|204.56|202.16|0
1651774200000|2022-05-05 18:10:00|204.4|202|203.95|201.55|204.4|202|203.95|201.55|0
1651774210000|2022-05-05 18:10:10|203.73|201.33|204.25|201.85|204.25|201.85|202.9|200.5|0
1651774220000|2022-05-05 18:10:20|204.63|202.23|204.78|202.38|204.86|202.46|204.56|202.16|0
1651774230000|2022-05-05 18:10:30|204.71|202.31|204.71|202.31|204.86|202.46|204.71|202.31|0
1651774240000|2022-05-05 18:10:40|204.86|202.46|205.61|203.21|205.77|203.37|204.86|202.46|0
1651774250000|2022-05-05 18:10:50|205.77|203.37|205.31|202.91|205.77|203.37|205.31|202.91|0
1651774260000|2022-05-05 18:11:00|205.61|203.21|207.29|204.89|207.29|204.89|205.61|203.21|0
1651774270000|2022-05-05 18:11:10|207.59|205.19|207.44|205.04|207.59|205.19|206.76|204.36|0
1651774280000|2022-05-05 18:11:20|207.28|204.88|207.89|205.49|207.89|205.49|207.28|204.88|0
1651774290000|2022-05-05 18:11:30|207.44|205.04|208.05|205.65|208.05|205.65|207.44|205.04|0
1651774300000|2022-05-05 18:11:40|208.35|205.95|208.05|205.65|208.35|205.95|208.05|205.65|0
1651774310000|2022-05-05 18:11:50|207.59|205.19|208.2|205.8|208.2|205.8|207.59|205.19|0
1651774320000|2022-05-05 18:12:00|208.05|205.65|207.89|205.49|208.05|205.65|207.74|205.34|0
1651774330000|2022-05-05 18:12:10|208.05|205.65|208.5|206.1|208.5|206.1|207.89|205.49|0
1651774340000|2022-05-05 18:12:20|208.35|205.95|208.28|205.88|208.35|205.95|208.28|205.88|0
1651774350000|2022-05-05 18:12:30|208.66|206.26|208.5|206.1|208.96|206.56|208.5|206.1|0
1651774360000|2022-05-05 18:12:40|207.89|205.49|207.89|205.49|208.28|205.88|207.89|205.49|0
1651774370000|2022-05-05 18:12:50|208.35|205.95|207.28|204.88|208.35|205.95|207.28|204.88|0
1651774380000|2022-05-05 18:13:00|207.74|205.34|207.06|204.66|207.74|205.34|206.98|204.58|0
1651774390000|2022-05-05 18:13:10|206.83|204.43|205.31|202.91|206.83|204.43|204.4|202|0
1651774400000|2022-05-05 18:13:20|205.39|202.99|206.67|204.27|206.67|204.27|205.39|202.99|0
1651774410000|2022-05-05 18:13:30|207.06|204.66|206.83|204.43|207.43|205.03|206.83|204.43|0
1651774420000|2022-05-05 18:13:40|206.3|203.9|206.07|203.67|206.52|204.12|206.07|203.67|0
1651774430000|2022-05-05 18:13:50|205.61|203.21|205.91|203.51|206.07|203.67|205.61|203.21|0
1651774440000|2022-05-05 18:14:00|206.22|203.82|207.28|204.88|207.43|205.03|206.22|203.82|0
1651774450000|2022-05-05 18:14:10|207.13|204.73|206.22|203.82|207.13|204.73|206.22|203.82|0
1651774460000|2022-05-05 18:14:20|206.07|203.67|206.22|203.82|206.22|203.82|206.07|203.67|0
1651774470000|2022-05-05 18:14:30|206.3|203.9|206.06|203.66|206.3|203.9|205.61|203.21|0
1651774480000|2022-05-05 18:14:40|205.16|202.76|205.16|202.76|205.16|202.76|205|202.6|0
1651774490000|2022-05-05 18:14:50|204.85|202.45|205.91|203.51|206.06|203.66|204.85|202.45|0
1651774500000|2022-05-05 18:15:00|205.76|203.36|205.61|203.21|206.22|203.82|205.61|203.21|0
1651774510000|2022-05-05 18:15:10|204.55|202.15|204.25|201.85|204.55|202.15|203.57|201.17|0
1651774520000|2022-05-05 18:15:20|203.95|201.55|203.95|201.55|204.1|201.7|203.8|201.4|0
1651774530000|2022-05-05 18:15:30|204.4|202|205.15|202.75|205.15|202.75|204.4|202|0
1651774540000|2022-05-05 18:15:40|205.61|203.21|205.31|202.91|205.61|203.21|205.15|202.75|0
1651774550000|2022-05-05 18:15:50|204.85|202.45|204.25|201.85|204.85|202.45|204.25|201.85|0
1651774560000|2022-05-05 18:16:00|204.1|201.7|202.59|200.19|204.1|201.7|202.59|200.19|0
1651774570000|2022-05-05 18:16:10|201.54|199.14|202.44|200.04|202.44|200.04|201.54|199.14|0
1651774580000|2022-05-05 18:16:20|203.04|200.64|203.04|200.64|203.34|200.94|203.04|200.64|0
1651774590000|2022-05-05 18:16:30|203.34|200.94|204.55|202.15|204.55|202.15|203.34|200.94|0
1651774600000|2022-05-05 18:16:40|204.1|201.7|203.34|200.94|204.1|201.7|203.34|200.94|0
1651774610000|2022-05-05 18:16:50|203.79|201.39|204.1|201.7|204.1|201.7|203.79|201.39|0
1651774620000|2022-05-05 18:17:00|203.94|201.54|203.04|200.64|203.94|201.54|203.04|200.64|0
1651774630000|2022-05-05 18:17:10|203.34|200.94|203.64|201.24|203.64|201.24|203.34|200.94|0
1651774640000|2022-05-05 18:17:20|203.34|200.94|203.87|201.47|203.87|201.47|203.34|200.94|0
1651774650000|2022-05-05 18:17:30|204.32|201.92|203.19|200.79|204.32|201.92|203.19|200.79|0
1651774660000|2022-05-05 18:17:40|202.59|200.19|202.29|199.89|202.74|200.34|202.29|199.89|0
1651774670000|2022-05-05 18:17:50|202.14|199.74|201.47|199.07|202.14|199.74|201.47|199.07|0
1651774680000|2022-05-05 18:18:00|200.94|198.54|199.6|197.2|200.94|198.54|199.6|197.2|0
1651774690000|2022-05-05 18:18:10|200.04|197.64|199.9|197.5|200.04|197.64|199.6|197.2|0
1651774700000|2022-05-05 18:18:20|200.04|197.64|199.75|197.35|200.49|198.09|199.6|197.2|0
1651774710000|2022-05-05 18:18:30|199.9|197.5|199.6|197.2|200.04|197.64|199.6|197.2|0
1651774720000|2022-05-05 18:18:40|199.75|197.35|200.44|198.04|200.44|198.04|199.75|197.35|0
1651774730000|2022-05-05 18:18:50|199.25|196.85|195.83|193.43|199.25|196.85|195.83|193.43|0
1651774740000|2022-05-05 18:19:00|195.46|193.06|197.34|194.94|197.34|194.94|195.46|193.06|0
1651774750000|2022-05-05 18:19:10|197.78|195.38|196.3|193.9|197.78|195.38|196.3|193.9|0
1651774760000|2022-05-05 18:19:20|196.45|194.05|196.01|193.61|196.45|194.05|196.01|193.61|0
1651774770000|2022-05-05 18:19:30|196.16|193.76|196.01|193.61|196.16|193.76|196.01|193.61|0
1651774780000|2022-05-05 18:19:40|195.86|193.46|196.16|193.76|196.16|193.76|195.71|193.31|0
1651774790000|2022-05-05 18:19:50|195.86|193.46|196.16|193.76|196.16|193.76|195.71|193.31|0
1651774800000|2022-05-05 18:20:00|195.57|193.17|195.86|193.46|195.86|193.46|194.61|192.21|0
1651774810000|2022-05-05 18:20:10|196.16|193.76|196.15|193.75|196.16|193.76|195.71|193.31|0
1651774820000|2022-05-05 18:20:20|196.53|194.13|196.38|193.98|196.75|194.35|196.38|193.98|0
1651774830000|2022-05-05 18:20:30|196.45|194.05|196.08|193.68|196.45|194.05|196.01|193.61|0
1651774840000|2022-05-05 18:20:40|196.15|193.75|196.45|194.05|196.45|194.05|196.01|193.61|0
1651774850000|2022-05-05 18:20:50|196.3|193.9|196.53|194.13|196.53|194.13|196.3|193.9|0
1651774860000|2022-05-05 18:21:00|196.45|194.05|197.12|194.72|197.48|195.08|196.45|194.05|0
1651774870000|2022-05-05 18:21:10|197.63|195.23|198.82|196.42|198.82|196.42|197.63|195.23|0
1651774880000|2022-05-05 18:21:20|199.12|196.72|199.72|197.32|199.72|197.32|198.97|196.57|0
1651774890000|2022-05-05 18:21:30|199.35|196.95|198.52|196.12|199.35|196.95|198.52|196.12|0
1651774900000|2022-05-05 18:21:40|197.78|195.38|197.78|195.38|197.93|195.53|197.78|195.38|0
1651774910000|2022-05-05 18:21:50|198.08|195.68|198.37|195.97|198.52|196.12|198.08|195.68|0
1651774920000|2022-05-05 18:22:00|198.3|195.9|197.93|195.53|198.82|196.42|197.93|195.53|0
1651774930000|2022-05-05 18:22:10|198.52|196.12|197.93|195.53|198.52|196.12|197.93|195.53|0
1651774940000|2022-05-05 18:22:20|198.6|196.2|198.23|195.83|198.82|196.42|198.23|195.83|0
1651774950000|2022-05-05 18:22:30|198.37|195.97|197.63|195.23|198.37|195.97|197.63|195.23|0
1651774960000|2022-05-05 18:22:40|197.93|195.53|197.93|195.53|198.22|195.82|197.93|195.53|0
1651774970000|2022-05-05 18:22:50|198.01|195.61|197.63|195.23|198.01|195.61|197.63|195.23|0
1651774980000|2022-05-05 18:23:00|197.78|195.38|198.52|196.12|198.52|196.12|197.78|195.38|0
1651774990000|2022-05-05 18:23:10|198.37|195.97|200.31|197.91|200.31|197.91|198.37|195.97|0
1651775000000|2022-05-05 18:23:20|200.99|198.59|200.54|198.14|200.99|198.59|200.54|198.14|0
1651775010000|2022-05-05 18:23:30|200.46|198.06|202.56|200.16|202.56|200.16|200.46|198.06|0
1651775020000|2022-05-05 18:23:40|203.46|201.06|203.16|200.76|203.46|201.06|203.01|200.61|0
1651775030000|2022-05-05 18:23:50|203.62|201.22|203.16|200.76|203.62|201.22|203.16|200.76|0
1651775040000|2022-05-05 18:24:00|203.31|200.91|204.83|202.43|204.83|202.43|203.31|200.91|0
1651775050000|2022-05-05 18:24:10|204.98|202.58|205.28|202.88|205.28|202.88|204.83|202.43|0
1651775060000|2022-05-05 18:24:20|205.74|203.34|206.65|204.25|206.65|204.25|205.74|203.34|0
1651775070000|2022-05-05 18:24:30|207.11|204.71|207.41|205.01|207.56|205.16|207.11|204.71|0
1651775080000|2022-05-05 18:24:40|207.72|205.32|207.87|205.47|208.33|205.93|207.72|205.32|0
1651775090000|2022-05-05 18:24:50|207.72|205.32|207.41|205.01|207.72|205.32|207.41|205.01|0
1651775100000|2022-05-05 18:25:00|207.11|204.71|208.94|206.54|208.94|206.54|207.11|204.71|0
1651775110000|2022-05-05 18:25:10|209.17|206.77|208.63|206.23|209.25|206.85|208.63|206.23|0
1651775120000|2022-05-05 18:25:20|208.48|206.08|208.48|206.08|208.63|206.23|208.41|206.01|0
1651775130000|2022-05-05 18:25:30|208.17|205.77|208.79|206.39|208.79|206.39|208.17|205.77|0
1651775140000|2022-05-05 18:25:40|208.48|206.08|208.63|206.23|209.09|206.69|208.48|206.08|0
1651775150000|2022-05-05 18:25:50|208.33|205.93|208.63|206.23|208.79|206.39|208.33|205.93|0
1651775160000|2022-05-05 18:26:00|208.79|206.39|209.55|207.15|209.55|207.15|208.79|206.39|0
1651775170000|2022-05-05 18:26:10|209.25|206.85|208.02|205.62|209.25|206.85|208.02|205.62|0
1651775180000|2022-05-05 18:26:20|207.87|205.47|208.94|206.54|208.94|206.54|207.87|205.47|0
1651775190000|2022-05-05 18:26:30|209.09|206.69|208.33|205.93|209.09|206.69|208.33|205.93|0
1651775200000|2022-05-05 18:26:40|208.94|206.54|209.55|207.15|209.55|207.15|208.94|206.54|0
1651775210000|2022-05-05 18:26:50|209.4|207|210.01|207.61|210.01|207.61|209.4|207|0
1651775220000|2022-05-05 18:27:00|210.32|207.92|211.4|209|212.02|209.62|210.32|207.92|0
1651775230000|2022-05-05 18:27:10|211.25|208.85|211.71|209.31|211.71|209.31|211.25|208.85|0
1651775240000|2022-05-05 18:27:20|211.4|209|210.01|207.61|211.4|209|210.01|207.61|0
1651775250000|2022-05-05 18:27:30|209.71|207.31|209.86|207.46|209.86|207.46|209.17|206.77|0
1651775260000|2022-05-05 18:27:40|210.09|207.69|209.09|206.69|210.09|207.69|209.09|206.69|0
1651775270000|2022-05-05 18:27:50|208.94|206.54|208.94|206.54|208.94|206.54|208.63|206.23|0
1651775280000|2022-05-05 18:28:00|208.02|205.62|209.09|206.69|209.09|206.69|208.02|205.62|0
1651775290000|2022-05-05 18:28:10|208.63|206.23|208.78|206.38|208.94|206.54|208.63|206.23|0
1651775300000|2022-05-05 18:28:20|208.63|206.23|208.17|205.77|208.63|206.23|208.02|205.62|0
1651775310000|2022-05-05 18:28:30|207.41|205.01|205|202.6|207.41|205.01|204.85|202.45|0
1651775320000|2022-05-05 18:28:40|204.7|202.3|205.76|203.36|205.76|203.36|204.7|202.3|0
1651775330000|2022-05-05 18:28:50|206.22|203.82|210.26|207.86|210.26|207.86|206.22|203.82|0
1651775340000|2022-05-05 18:29:00|211.18|208.78|212.02|209.62|212.02|209.62|211.18|208.78|0
1651775350000|2022-05-05 18:29:10|212.7|210.3|212.55|210.15|212.7|210.3|212.55|210.15|0
1651775360000|2022-05-05 18:29:20|212.7|210.3|214.94|212.54|214.94|212.54|212.4|210|0
1651775370000|2022-05-05 18:29:30|215.25|212.85|212.46|210.06|215.55|213.15|212.31|209.91|0
1651775380000|2022-05-05 18:29:40|213.54|211.14|213.54|211.14|213.54|211.14|212.77|210.37|0
1651775390000|2022-05-05 18:29:50|214.16|211.76|214.86|212.46|214.86|212.46|214.16|211.76|0
1651775400000|2022-05-05 18:30:00|215.25|212.85|213.39|210.99|215.25|212.85|213.39|210.99|0
1651775410000|2022-05-05 18:30:10|213.85|211.45|214.32|211.92|214.78|212.38|213.85|211.45|0
1651775420000|2022-05-05 18:30:20|214.01|211.61|213.39|210.99|214.01|211.61|213.39|210.99|0
1651775430000|2022-05-05 18:30:30|213.16|210.76|212.77|210.37|213.54|211.14|212.77|210.37|0
1651775440000|2022-05-05 18:30:40|213.08|210.68|212.77|210.37|213.08|210.68|212.77|210.37|0
1651775450000|2022-05-05 18:30:50|212.23|209.83|213.54|211.14|213.54|211.14|212.23|209.83|0
1651775460000|2022-05-05 18:31:00|213.08|210.68|212.92|210.52|213.54|211.14|212.92|210.52|0
1651775470000|2022-05-05 18:31:10|212.46|210.06|212.92|210.52|212.92|210.52|212.46|210.06|0
1651775480000|2022-05-05 18:31:20|213.06|210.66|211.98|209.58|213.06|210.66|211.98|209.58|0
1651775490000|2022-05-05 18:31:30|212.13|209.73|212.21|209.81|212.6|210.2|212.13|209.73|0
1651775500000|2022-05-05 18:31:40|212.75|210.35|212.29|209.89|212.91|210.51|212.29|209.89|0
1651775510000|2022-05-05 18:31:50|211.98|209.58|212.29|209.89|212.29|209.89|211.98|209.58|0
1651775520000|2022-05-05 18:32:00|212.44|210.04|213.06|210.66|213.37|210.97|212.44|210.04|0
1651775530000|2022-05-05 18:32:10|212.91|210.51|213.37|210.97|213.37|210.97|212.91|210.51|0
1651775540000|2022-05-05 18:32:20|213.53|211.13|213.61|211.21|213.84|211.44|213.53|211.13|0
1651775550000|2022-05-05 18:32:30|213.68|211.28|213.68|211.28|213.99|211.59|213.68|211.28|0
1651775560000|2022-05-05 18:32:40|213.84|211.44|214.3|211.9|214.3|211.9|213.84|211.44|0
1651775570000|2022-05-05 18:32:50|214.15|211.75|214.92|212.52|214.92|212.52|213.92|211.52|0
1651775580000|2022-05-05 18:33:00|214.3|211.9|215.32|212.92|215.32|212.92|214.3|211.9|0
1651775590000|2022-05-05 18:33:10|214.77|212.37|215.47|213.07|215.55|213.15|214.77|212.37|0
1651775600000|2022-05-05 18:33:20|215.23|212.83|215.55|213.15|215.7|213.3|215.23|212.83|0
1651775610000|2022-05-05 18:33:30|216.01|213.61|216.01|213.61|216.01|213.61|215.94|213.54|0
1651775620000|2022-05-05 18:33:40|215.86|213.46|216.01|213.61|216.01|213.61|215.86|213.46|0
1651775630000|2022-05-05 18:33:50|215.86|213.46|216.01|213.61|216.25|213.85|215.86|213.46|0
1651775640000|2022-05-05 18:34:00|216.33|213.93|215.39|212.99|216.33|213.93|215.39|212.99|0
1651775650000|2022-05-05 18:34:10|215.08|212.68|213.99|211.59|215.08|212.68|213.99|211.59|0
1651775660000|2022-05-05 18:34:20|214.14|211.74|215.08|212.68|215.08|212.68|214.14|211.74|0
1651775670000|2022-05-05 18:34:30|215.54|213.14|215.08|212.68|215.54|213.14|214.92|212.52|0
1651775680000|2022-05-05 18:34:40|215.23|212.83|214.77|212.37|215.23|212.83|214.77|212.37|0
1651775690000|2022-05-05 18:34:50|215|212.6|214.92|212.52|215.08|212.68|214.92|212.52|0
1651775700000|2022-05-05 18:35:00|215.23|212.83|216.01|213.61|216.01|213.61|215.23|212.83|0
1651775710000|2022-05-05 18:35:10|215.86|213.46|216.01|213.61|216.01|213.61|215.7|213.3|0
1651775720000|2022-05-05 18:35:20|215.7|213.3|214.85|212.45|215.86|213.46|214.85|212.45|0
1651775730000|2022-05-05 18:35:30|215.23|212.83|214.14|211.74|215.23|212.83|214.14|211.74|0
1651775740000|2022-05-05 18:35:40|215.16|212.76|214.76|212.36|215.16|212.76|214.45|212.05|0
1651775750000|2022-05-05 18:35:50|214.3|211.9|215.08|212.68|215.08|212.68|214.3|211.9|0
1651775760000|2022-05-05 18:36:00|214.76|212.36|214.92|212.52|214.92|212.52|214.61|212.21|0
1651775770000|2022-05-05 18:36:10|215.16|212.76|214.76|212.36|215.39|212.99|214.76|212.36|0
1651775780000|2022-05-05 18:36:20|214.69|212.29|215.39|212.99|215.39|212.99|214.69|212.29|0
1651775790000|2022-05-05 18:36:30|215.16|212.76|214.76|212.36|215.16|212.76|214.76|212.36|0
1651775800000|2022-05-05 18:36:40|215.23|212.83|215.47|213.07|215.54|213.14|215.23|212.83|0
1651775810000|2022-05-05 18:36:50|214.92|212.52|215.23|212.83|215.39|212.99|214.92|212.52|0
1651775820000|2022-05-05 18:37:00|214.61|212.21|215.39|212.99|215.39|212.99|214.61|212.21|0
1651775830000|2022-05-05 18:37:10|216.01|213.61|216.48|214.08|216.48|214.08|215.78|213.38|0
1651775840000|2022-05-05 18:37:20|216.63|214.23|216.48|214.08|216.63|214.23|216.17|213.77|0
1651775850000|2022-05-05 18:37:30|216.09|213.69|215.7|213.3|216.09|213.69|215.7|213.3|0
1651775860000|2022-05-05 18:37:40|215.23|212.83|215.78|213.38|215.78|213.38|215.23|212.83|0
1651775870000|2022-05-05 18:37:50|216.01|213.61|215.7|213.3|216.01|213.61|215.62|213.22|0
1651775880000|2022-05-05 18:38:00|216.09|213.69|215.85|213.45|216.09|213.69|215.7|213.3|0
1651775890000|2022-05-05 18:38:10|215.78|213.38|214.14|211.74|215.78|213.38|214.14|211.74|0
1651775900000|2022-05-05 18:38:20|213.98|211.58|212.9|210.5|213.98|211.58|212.9|210.5|0
1651775910000|2022-05-05 18:38:30|213.67|211.27|214.14|211.74|214.61|212.21|213.67|211.27|0
1651775920000|2022-05-05 18:38:40|213.91|211.51|213.05|210.65|213.98|211.58|213.05|210.65|0
1651775930000|2022-05-05 18:38:50|212.67|210.27|212.9|210.5|212.9|210.5|212.44|210.04|0
1651775940000|2022-05-05 18:39:00|213.21|210.81|212.59|210.19|213.21|210.81|212.59|210.19|0
1651775950000|2022-05-05 18:39:10|212.9|210.5|213.67|211.27|213.67|211.27|212.59|210.19|0
1651775960000|2022-05-05 18:39:20|213.83|211.43|213.98|211.58|214.29|211.89|213.83|211.43|0
1651775970000|2022-05-05 18:39:30|213.67|211.27|213.98|211.58|214.14|211.74|213.67|211.27|0
1651775980000|2022-05-05 18:39:40|214.14|211.74|213.67|211.27|214.14|211.74|213.52|211.12|0
1651775990000|2022-05-05 18:39:50|213.52|211.12|211.51|209.11|213.52|211.12|211.51|209.11|0
1651776000000|2022-05-05 18:40:00|212.43|210.03|212.98|210.58|213.52|211.12|212.43|210.03|0
1651776010000|2022-05-05 18:40:10|212.59|210.19|213.6|211.2|213.83|211.43|212.59|210.19|0
1651776020000|2022-05-05 18:40:20|213.98|211.58|214.45|212.05|215.23|212.83|213.98|211.58|0
1651776030000|2022-05-05 18:40:30|214.29|211.89|214.45|212.05|214.45|212.05|213.67|211.27|0
1651776040000|2022-05-05 18:40:40|214.14|211.74|213.52|211.12|214.14|211.74|213.52|211.12|0
1651776050000|2022-05-05 18:40:50|213.83|211.43|212.43|210.03|213.83|211.43|212.43|210.03|0
1651776060000|2022-05-05 18:41:00|212.59|210.19|212.74|210.34|213.36|210.96|212.59|210.19|0
1651776070000|2022-05-05 18:41:10|212.28|209.88|209.9|207.5|212.28|209.88|209.9|207.5|0
1651776080000|2022-05-05 18:41:20|209.66|207.26|211.04|208.64|211.04|208.64|209.66|207.26|0
1651776090000|2022-05-05 18:41:30|211.51|209.11|212.74|210.34|212.74|210.34|211.51|209.11|0
1651776100000|2022-05-05 18:41:40|212.9|210.5|213.52|211.12|213.52|211.12|212.9|210.5|0
1651776110000|2022-05-05 18:41:50|213.83|211.43|213.52|211.12|213.83|211.43|213.52|211.12|0
1651776120000|2022-05-05 18:42:00|213.67|211.27|213.29|210.89|213.83|211.43|213.29|210.89|0
1651776130000|2022-05-05 18:42:10|213.52|211.12|212.9|210.5|213.67|211.27|212.9|210.5|0
1651776140000|2022-05-05 18:42:20|212.74|210.34|211.81|209.41|212.74|210.34|211.35|208.95|0
1651776150000|2022-05-05 18:42:30|211.97|209.57|212.28|209.88|212.28|209.88|211.81|209.41|0
1651776160000|2022-05-05 18:42:40|212.9|210.5|212.51|210.11|212.9|210.5|212.51|210.11|0
1651776170000|2022-05-05 18:42:50|212.12|209.72|213.05|210.65|213.05|210.65|212.12|209.72|0
1651776180000|2022-05-05 18:43:00|213.36|210.96|214.14|211.74|214.14|211.74|213.36|210.96|0
1651776190000|2022-05-05 18:43:10|213.82|211.42|214.13|211.73|214.13|211.73|213.82|211.42|0
1651776200000|2022-05-05 18:43:20|214.29|211.89|213.51|211.11|214.29|211.89|213.51|211.11|0
1651776210000|2022-05-05 18:43:30|212.89|210.49|211.81|209.41|212.89|210.49|211.81|209.41|0
1651776220000|2022-05-05 18:43:40|212.28|209.88|212.36|209.96|212.43|210.03|212.28|209.88|0
1651776230000|2022-05-05 18:43:50|212.82|210.42|213.05|210.65|213.2|210.8|212.82|210.42|0
1651776240000|2022-05-05 18:44:00|213.51|211.11|212.43|210.03|213.75|211.35|212.43|210.03|0
1651776250000|2022-05-05 18:44:10|212.74|210.34|212.97|210.57|212.97|210.57|212.43|210.03|0
1651776260000|2022-05-05 18:44:20|213.51|211.11|213.98|211.58|214.13|211.73|213.51|211.11|0
1651776270000|2022-05-05 18:44:30|213.82|211.42|213.2|210.8|213.82|211.42|213.05|210.65|0
1651776280000|2022-05-05 18:44:40|213.67|211.27|213.2|210.8|213.67|211.27|213.2|210.8|0
1651776290000|2022-05-05 18:44:50|213.05|210.65|212.89|210.49|213.36|210.96|212.89|210.49|0
1651776300000|2022-05-05 18:45:00|211.97|209.57|212.12|209.72|212.12|209.72|211.97|209.57|0
1651776310000|2022-05-05 18:45:10|212.27|209.87|212.12|209.72|212.43|210.03|211.97|209.57|0
1651776320000|2022-05-05 18:45:20|212.27|209.87|212.66|210.26|212.74|210.34|212.27|209.87|0
1651776330000|2022-05-05 18:45:30|212.74|210.34|211.81|209.41|212.74|210.34|211.81|209.41|0
1651776340000|2022-05-05 18:45:40|211.04|208.64|211.35|208.95|211.35|208.95|211.04|208.64|0
1651776350000|2022-05-05 18:45:50|211.81|209.41|210.73|208.33|211.81|209.41|210.73|208.33|0
1651776360000|2022-05-05 18:46:00|211.35|208.95|211.19|208.79|211.96|209.56|211.19|208.79|0
1651776370000|2022-05-05 18:46:10|211.35|208.95|211.5|209.1|211.5|209.1|211.19|208.79|0
1651776380000|2022-05-05 18:46:20|211.35|208.95|211.5|209.1|211.5|209.1|211.35|208.95|0
1651776390000|2022-05-05 18:46:30|211.66|209.26|211.19|208.79|211.66|209.26|210.73|208.33|0
1651776400000|2022-05-05 18:46:40|210.42|208.02|210.73|208.33|210.73|208.33|210.2|207.8|0
1651776410000|2022-05-05 18:46:50|210.5|208.1|209.81|207.41|210.5|208.1|209.81|207.41|0
1651776420000|2022-05-05 18:47:00|208.89|206.49|207.67|205.27|208.89|206.49|207.67|205.27|0
1651776430000|2022-05-05 18:47:10|207.82|205.42|207.36|204.96|207.82|205.42|207.21|204.81|0
1651776440000|2022-05-05 18:47:20|207.67|205.27|208.89|206.49|209.12|206.72|207.67|205.27|0
1651776450000|2022-05-05 18:47:30|208.58|206.18|208.89|206.49|208.89|206.49|208.58|206.18|0
1651776460000|2022-05-05 18:47:40|209.04|206.64|210.12|207.72|210.12|207.72|209.04|206.64|0
1651776470000|2022-05-05 18:47:50|210.42|208.02|210.88|208.48|210.88|208.48|210.27|207.87|0
1651776480000|2022-05-05 18:48:00|211.5|209.1|211.04|208.64|211.65|209.25|211.04|208.64|0
1651776490000|2022-05-05 18:48:10|211.35|208.95|211.04|208.64|211.43|209.03|211.04|208.64|0
1651776500000|2022-05-05 18:48:20|210.42|208.02|209.19|206.79|210.73|208.33|209.19|206.79|0
1651776510000|2022-05-05 18:48:30|209.96|207.56|210.42|208.02|210.42|208.02|209.96|207.56|0
1651776520000|2022-05-05 18:48:40|209.81|207.41|209.81|207.41|210.11|207.71|209.81|207.41|0
1651776530000|2022-05-05 18:48:50|210.57|208.17|210.27|207.87|210.57|208.17|210.27|207.87|0
1651776540000|2022-05-05 18:49:00|210.42|208.02|209.5|207.1|210.42|208.02|209.35|206.95|0
1651776550000|2022-05-05 18:49:10|209.81|207.41|210.57|208.17|210.57|208.17|209.65|207.25|0
1651776560000|2022-05-05 18:49:20|210.5|208.1|209.5|207.1|210.57|208.17|209.5|207.1|0
1651776570000|2022-05-05 18:49:30|209.19|206.79|209.04|206.64|209.19|206.79|209.04|206.64|0
1651776580000|2022-05-05 18:49:40|208.73|206.33|209.81|207.41|209.81|207.41|208.73|206.33|0
1651776590000|2022-05-05 18:49:50|209.65|207.25|209.65|207.25|209.81|207.41|209.5|207.1|0
1651776600000|2022-05-05 18:50:00|209.81|207.41|209.5|207.1|209.96|207.56|209.5|207.1|0
1651776610000|2022-05-05 18:50:10|209.96|207.56|206.14|203.74|209.96|207.56|206.14|203.74|0
1651776620000|2022-05-05 18:50:20|206.3|203.9|205.31|202.91|206.3|203.9|204.33|201.93|0
1651776630000|2022-05-05 18:50:30|205.54|203.14|206.29|203.89|206.29|203.89|205.39|202.99|0
1651776640000|2022-05-05 18:50:40|205.31|202.91|204.33|201.93|205.69|203.29|204.33|201.93|0
1651776650000|2022-05-05 18:50:50|204.18|201.78|204.18|201.78|204.18|201.78|203.42|201.02|0
1651776660000|2022-05-05 18:51:00|203.72|201.32|203.12|200.72|203.72|201.32|202.82|200.42|0
1651776670000|2022-05-05 18:51:10|202.67|200.27|201.02|198.62|202.67|200.27|201.02|198.62|0
1651776680000|2022-05-05 18:51:20|202.15|199.75|203.27|200.87|203.27|200.87|202.15|199.75|0
1651776690000|2022-05-05 18:51:30|203.12|200.72|203.12|200.72|203.12|200.72|202.97|200.57|0
1651776700000|2022-05-05 18:51:40|202.97|200.57|202.82|200.42|202.97|200.57|202.52|200.12|0
1651776710000|2022-05-05 18:51:50|203.12|200.72|202.97|200.57|203.12|200.72|202.67|200.27|0
1651776720000|2022-05-05 18:52:00|203.57|201.17|204.48|202.08|204.48|202.08|203.42|201.02|0
1651776730000|2022-05-05 18:52:10|204.33|201.93|205.99|203.59|206.45|204.05|204.33|201.93|0
1651776740000|2022-05-05 18:52:20|206.29|203.89|206.9|204.5|206.9|204.5|206.29|203.89|0
1651776750000|2022-05-05 18:52:30|205.69|203.29|206.9|204.5|207.05|204.65|205.69|203.29|0
1651776760000|2022-05-05 18:52:40|207.2|204.8|208.42|206.02|208.42|206.02|206.9|204.5|0
1651776770000|2022-05-05 18:52:50|208.73|206.33|208.42|206.02|208.73|206.33|208.42|206.02|0
1651776780000|2022-05-05 18:53:00|208.88|206.48|208.58|206.18|208.88|206.48|208.2|205.8|0
1651776790000|2022-05-05 18:53:10|207.36|204.96|207.97|205.57|208.12|205.72|207.36|204.96|0
1651776800000|2022-05-05 18:53:20|207.2|204.8|207.05|204.65|207.44|205.04|207.05|204.65|0
1651776810000|2022-05-05 18:53:30|207.2|204.8|206.75|204.35|207.2|204.8|206.75|204.35|0
1651776820000|2022-05-05 18:53:40|207.05|204.65|208.27|205.87|208.42|206.02|207.05|204.65|0
1651776830000|2022-05-05 18:53:50|208.12|205.72|208.58|206.18|208.58|206.18|208.12|205.72|0
1651776840000|2022-05-05 18:54:00|209.19|206.79|209.19|206.79|209.34|206.94|209.19|206.79|0
1651776850000|2022-05-05 18:54:10|208.73|206.33|209.03|206.63|209.19|206.79|208.73|206.33|0
1651776860000|2022-05-05 18:54:20|208.27|205.87|206.67|204.27|208.27|205.87|206.67|204.27|0
1651776870000|2022-05-05 18:54:30|206.29|203.89|208.04|205.64|208.04|205.64|206.29|203.89|0
1651776880000|2022-05-05 18:54:40|208.42|206.02|208.27|205.87|208.42|206.02|207.66|205.26|0
1651776890000|2022-05-05 18:54:50|208.42|206.02|208.73|206.33|208.73|206.33|208.42|206.02|0
1651776900000|2022-05-05 18:55:00|209.34|206.94|211.42|209.02|211.42|209.02|209.34|206.94|0
1651776910000|2022-05-05 18:55:10|211.03|208.63|211.34|208.94|211.34|208.94|210.41|208.01|0
1651776920000|2022-05-05 18:55:20|211.42|209.02|211.65|209.25|211.65|209.25|211.18|208.78|0
1651776930000|2022-05-05 18:55:30|211.18|208.78|211.34|208.94|211.34|208.94|210.8|208.4|0
1651776940000|2022-05-05 18:55:40|210.88|208.48|210.26|207.86|210.88|208.48|210.26|207.86|0
1651776950000|2022-05-05 18:55:50|211.11|208.71|211.03|208.63|211.18|208.78|210.95|208.55|0
1651776960000|2022-05-05 18:56:00|210.57|208.17|210.72|208.32|210.72|208.32|210.11|207.71|0
1651776970000|2022-05-05 18:56:10|210.41|208.01|211.49|209.09|211.8|209.4|210.41|208.01|0
1651776980000|2022-05-05 18:56:20|211.18|208.78|211.03|208.63|211.34|208.94|210.87|208.47|0
1651776990000|2022-05-05 18:56:30|210.87|208.47|209.65|207.25|210.87|208.47|209.65|207.25|0
1651777000000|2022-05-05 18:56:40|209.49|207.09|209.03|206.63|209.65|207.25|209.03|206.63|0
1651777010000|2022-05-05 18:56:50|209.34|206.94|211.8|209.4|211.8|209.4|209.34|206.94|0
1651777020000|2022-05-05 18:57:00|211.49|209.09|211.18|208.78|211.49|209.09|211.18|208.78|0
1651777030000|2022-05-05 18:57:10|210.57|208.17|210.95|208.55|210.95|208.55|210.26|207.86|0
1651777040000|2022-05-05 18:57:20|210.57|208.17|210.87|208.47|210.87|208.47|210.1|207.7|0
1651777050000|2022-05-05 18:57:30|210.57|208.17|210.18|207.78|210.57|208.17|210.18|207.78|0
1651777060000|2022-05-05 18:57:40|210.1|207.7|210.26|207.86|210.26|207.86|209.64|207.24|0
1651777070000|2022-05-05 18:57:50|209.8|207.4|209.34|206.94|209.8|207.4|209.34|206.94|0
1651777080000|2022-05-05 18:58:00|209.95|207.55|210.41|208.01|210.56|208.16|209.95|207.55|0
1651777090000|2022-05-05 18:58:10|210.49|208.09|210.87|208.47|211.33|208.93|210.49|208.09|0
1651777100000|2022-05-05 18:58:20|210.72|208.32|210.41|208.01|211.03|208.63|210.41|208.01|0
1651777110000|2022-05-05 18:58:30|210.34|207.94|210.56|208.16|210.56|208.16|210.34|207.94|0
1651777120000|2022-05-05 18:58:40|210.26|207.86|210.41|208.01|210.41|208.01|209.88|207.48|0
1651777130000|2022-05-05 18:58:50|210.95|208.55|209.95|207.55|210.95|208.55|209.95|207.55|0
1651777140000|2022-05-05 18:59:00|209.49|207.09|210.64|208.24|210.64|208.24|209.49|207.09|0
1651777150000|2022-05-05 18:59:10|210.72|208.32|210.41|208.01|210.87|208.47|210.41|208.01|0
1651777160000|2022-05-05 18:59:20|210.49|208.09|210.87|208.47|210.87|208.47|210.41|208.01|0
1651777170000|2022-05-05 18:59:30|210.64|208.24|210.41|208.01|210.64|208.24|209.95|207.55|0
1651777180000|2022-05-05 18:59:40|209.64|207.24|209.41|207.01|209.64|207.24|209.18|206.78|0
1651777190000|2022-05-05 18:59:50|209.34|206.94|209.49|207.09|209.49|207.09|208.72|206.32|0
1651777200000|2022-05-05 19:00:00|209.33|206.93|207.81|205.41|209.33|206.93|207.81|205.41|0
1651777210000|2022-05-05 19:00:10|208.11|205.71|209.95|207.55|209.95|207.55|208.11|205.71|0
1651777220000|2022-05-05 19:00:20|209.33|206.93|211.02|208.62|211.18|208.78|209.33|206.93|0
1651777230000|2022-05-05 19:00:30|209.95|207.55|210.41|208.01|210.41|208.01|209.95|207.55|0
1651777240000|2022-05-05 19:00:40|210.56|208.16|211.02|208.62|211.02|208.62|210.56|208.16|0
1651777250000|2022-05-05 19:00:50|210.87|208.47|210.1|207.7|210.87|208.47|210.1|207.7|0
1651777260000|2022-05-05 19:01:00|209.79|207.39|208.87|206.47|210.1|207.7|208.8|206.4|0
1651777270000|2022-05-05 19:01:10|209.49|207.09|210.1|207.7|210.1|207.7|209.49|207.09|0
1651777280000|2022-05-05 19:01:20|210.87|208.47|212.41|210.01|212.41|210.01|210.87|208.47|0
1651777290000|2022-05-05 19:01:30|212.87|210.47|213.65|211.25|213.65|211.25|212.87|210.47|0
1651777300000|2022-05-05 19:01:40|213.8|211.4|213.8|211.4|213.8|211.4|213.49|211.09|0
1651777310000|2022-05-05 19:01:50|214.11|211.71|214.11|211.71|214.11|211.71|213.96|211.56|0
1651777320000|2022-05-05 19:02:00|214.35|211.95|213.65|211.25|214.35|211.95|213.65|211.25|0
1651777330000|2022-05-05 19:02:10|213.49|211.09|214.04|211.64|214.04|211.64|213.49|211.09|0
1651777340000|2022-05-05 19:02:20|214.74|212.34|215.36|212.96|215.51|213.11|214.74|212.34|0
1651777350000|2022-05-05 19:02:30|215.67|213.27|214.27|211.87|215.67|213.27|214.27|211.87|0
1651777360000|2022-05-05 19:02:40|214.89|212.49|215.2|212.8|215.36|212.96|214.89|212.49|0
1651777370000|2022-05-05 19:02:50|215.67|213.27|215.36|212.96|215.67|213.27|215.2|212.8|0
1651777380000|2022-05-05 19:03:00|215.51|213.11|215.91|213.51|215.91|213.51|215.2|212.8|0
1651777390000|2022-05-05 19:03:10|215.67|213.27|215.98|213.58|215.98|213.58|215.51|213.11|0
1651777400000|2022-05-05 19:03:20|216.14|213.74|214.89|212.49|216.14|213.74|214.89|212.49|0
1651777410000|2022-05-05 19:03:30|214.58|212.18|215.2|212.8|215.2|212.8|214.27|211.87|0
1651777420000|2022-05-05 19:03:40|215.36|212.96|216.29|213.89|216.29|213.89|215.36|212.96|0
1651777430000|2022-05-05 19:03:50|215.98|213.58|215.67|213.27|215.98|213.58|215.59|213.19|0
1651777440000|2022-05-05 19:04:00|215.2|212.8|216.53|214.13|216.53|214.13|215.2|212.8|0
1651777450000|2022-05-05 19:04:10|216.76|214.36|217.23|214.83|217.23|214.83|216.61|214.21|0
1651777460000|2022-05-05 19:04:20|216.61|214.21|216.14|213.74|216.61|214.21|216.14|213.74|0
1651777470000|2022-05-05 19:04:30|216.22|213.82|216.76|214.36|216.76|214.36|216.22|213.82|0
1651777480000|2022-05-05 19:04:40|216.53|214.13|217.23|214.83|217.23|214.83|216.45|214.05|0
1651777490000|2022-05-05 19:04:50|217.07|214.67|217.23|214.83|217.23|214.83|217.07|214.67|0
1651777500000|2022-05-05 19:05:00|216.92|214.52|216.6|214.2|216.92|214.52|216.6|214.2|0
1651777510000|2022-05-05 19:05:10|215.98|213.58|216.6|214.2|216.6|214.2|215.98|213.58|0
1651777520000|2022-05-05 19:05:20|216.92|214.52|216.45|214.05|216.92|214.52|216.45|214.05|0
1651777530000|2022-05-05 19:05:30|216.29|213.89|215.82|213.42|216.29|213.89|215.82|213.42|0
1651777540000|2022-05-05 19:05:40|215.36|212.96|216.92|214.52|216.92|214.52|215.2|212.8|0
1651777550000|2022-05-05 19:05:50|216.76|214.36|216.76|214.36|216.76|214.36|216.6|214.2|0
1651777560000|2022-05-05 19:06:00|217.07|214.67|217.47|215.07|217.47|215.07|216.6|214.2|0
1651777570000|2022-05-05 19:06:10|216.92|214.52|217.7|215.3|217.7|215.3|216.92|214.52|0
1651777580000|2022-05-05 19:06:20|217.86|215.46|218.33|215.93|218.49|216.09|217.86|215.46|0
1651777590000|2022-05-05 19:06:30|218.48|216.08|219.2|216.8|219.2|216.8|218.48|216.08|0
1651777600000|2022-05-05 19:06:40|219.35|216.95|218.96|216.56|219.35|216.95|218.96|216.56|0
1651777610000|2022-05-05 19:06:50|219.27|216.87|219.43|217.03|219.59|217.19|219.27|216.87|0
1651777620000|2022-05-05 19:07:00|219.74|217.34|219.74|217.34|219.74|217.34|219.27|216.87|0
1651777630000|2022-05-05 19:07:10|219.35|216.95|219.74|217.34|219.9|217.5|219.35|216.95|0
1651777640000|2022-05-05 19:07:20|219.27|216.87|219.27|216.87|219.27|216.87|218.8|216.4|0
1651777650000|2022-05-05 19:07:30|219.43|217.03|219.9|217.5|219.9|217.5|219.43|217.03|0
1651777660000|2022-05-05 19:07:40|219.74|217.34|219.11|216.71|219.74|217.34|219.11|216.71|0
1651777670000|2022-05-05 19:07:50|219.51|217.11|219.51|217.11|219.59|217.19|219.11|216.71|0
1651777680000|2022-05-05 19:08:00|220.37|217.97|220.06|217.66|220.37|217.97|219.9|217.5|0
1651777690000|2022-05-05 19:08:10|219.9|217.5|220.06|217.66|220.3|217.9|219.74|217.34|0
1651777700000|2022-05-05 19:08:20|220.37|217.97|220.06|217.66|221.17|218.77|220.06|217.66|0
1651777710000|2022-05-05 19:08:30|219.74|217.34|217.85|215.45|220.22|217.82|217.85|215.45|0
1651777720000|2022-05-05 19:08:40|218.48|216.08|217.31|214.91|218.48|216.08|217.31|214.91|0
1651777730000|2022-05-05 19:08:50|216.91|214.51|216.44|214.04|216.91|214.51|215.82|213.42|0
1651777740000|2022-05-05 19:09:00|216.68|214.28|215.98|213.58|216.68|214.28|215.66|213.26|0
1651777750000|2022-05-05 19:09:10|215.35|212.95|215.66|213.26|215.66|213.26|215.35|212.95|0
1651777760000|2022-05-05 19:09:20|216.29|213.89|216.76|214.36|216.91|214.51|216.29|213.89|0
1651777770000|2022-05-05 19:09:30|217.7|215.3|218.17|215.77|218.48|216.08|217.7|215.3|0
1651777780000|2022-05-05 19:09:40|218.32|215.92|218.95|216.55|218.95|216.55|218.32|215.92|0
1651777790000|2022-05-05 19:09:50|219.04|216.64|217.85|215.45|219.04|216.64|217.85|215.45|0
1651777800000|2022-05-05 19:10:00|217.7|215.3|218.64|216.24|218.64|216.24|217.7|215.3|0
1651777810000|2022-05-05 19:10:10|218.8|216.4|219.82|217.42|219.82|217.42|218.8|216.4|0
1651777820000|2022-05-05 19:10:20|219.58|217.18|218.95|216.55|219.58|217.18|218.95|216.55|0
1651777830000|2022-05-05 19:10:30|218.8|216.4|219.27|216.87|219.27|216.87|218.8|216.4|0
1651777840000|2022-05-05 19:10:40|218.64|216.24|218.72|216.32|219.11|216.71|218.64|216.24|0
1651777850000|2022-05-05 19:10:50|218.56|216.16|217.38|214.98|218.56|216.16|217.38|214.98|0
1651777860000|2022-05-05 19:11:00|217.85|215.45|219.11|216.71|219.11|216.71|217.85|215.45|0
1651777870000|2022-05-05 19:11:10|219.42|217.02|219.11|216.71|219.58|217.18|219.11|216.71|0
1651777880000|2022-05-05 19:11:20|219.27|216.87|219.74|217.34|219.74|217.34|218.95|216.55|0
1651777890000|2022-05-05 19:11:30|219.42|217.02|219.11|216.71|219.58|217.18|218.95|216.55|0
1651777900000|2022-05-05 19:11:40|219.27|216.87|219.74|217.34|219.74|217.34|219.27|216.87|0
1651777910000|2022-05-05 19:11:50|219.27|216.87|219.42|217.02|219.42|217.02|219.11|216.71|0
1651777920000|2022-05-05 19:12:00|219.58|217.18|218.48|216.08|219.58|217.18|218.48|216.08|0
1651777930000|2022-05-05 19:12:10|218.32|215.92|218.16|215.76|218.4|216|218.16|215.76|0
1651777940000|2022-05-05 19:12:20|217.69|215.29|218.01|215.61|218.16|215.76|217.69|215.29|0
1651777950000|2022-05-05 19:12:30|217.69|215.29|217.85|215.45|217.85|215.45|217.54|215.14|0
1651777960000|2022-05-05 19:12:40|216.75|214.35|217.22|214.82|217.22|214.82|216.75|214.35|0
1651777970000|2022-05-05 19:12:50|217.07|214.67|218.72|216.32|218.72|216.32|217.07|214.67|0
1651777980000|2022-05-05 19:13:00|218.64|216.24|218.95|216.55|219.11|216.71|218.64|216.24|0
1651777990000|2022-05-05 19:13:10|218.16|215.76|218.01|215.61|218.48|216.08|218.01|215.61|0
1651778000000|2022-05-05 19:13:20|218.95|216.55|219.74|217.34|219.74|217.34|218.79|216.39|0
1651778010000|2022-05-05 19:13:30|219.89|217.49|220.68|218.28|220.68|218.28|219.89|217.49|0
1651778020000|2022-05-05 19:13:40|220.53|218.13|220.84|218.44|220.84|218.44|220.53|218.13|0
1651778030000|2022-05-05 19:13:50|220.53|218.13|220.84|218.44|220.92|218.52|220.53|218.13|0
1651778040000|2022-05-05 19:14:00|221|218.6|221.95|219.55|221.95|219.55|220.77|218.37|0
1651778050000|2022-05-05 19:14:10|221.56|219.16|221.79|219.39|221.79|219.39|221.56|219.16|0
1651778060000|2022-05-05 19:14:20|221.95|219.55|221.95|219.55|221.95|219.55|221.79|219.39|0
1651778070000|2022-05-05 19:14:30|221.79|219.39|222.9|220.5|222.9|220.5|221.79|219.39|0
1651778080000|2022-05-05 19:14:40|223.86|221.46|224.98|222.58|224.98|222.58|223.86|221.46|0
1651778090000|2022-05-05 19:14:50|225.14|222.74|225.46|223.06|225.54|223.14|225.14|222.74|0
1651778100000|2022-05-05 19:15:00|225.3|222.9|225.62|223.22|225.62|223.22|225.14|222.74|0
1651778110000|2022-05-05 19:15:10|225.14|222.74|223.54|221.14|225.14|222.74|223.54|221.14|0
1651778120000|2022-05-05 19:15:20|223.38|220.98|221.79|219.39|223.38|220.98|221.79|219.39|0
1651778130000|2022-05-05 19:15:30|221.95|219.55|223.38|220.98|223.38|220.98|221.95|219.55|0
1651778140000|2022-05-05 19:15:40|223.54|221.14|224.18|221.78|224.5|222.1|223.54|221.14|0
1651778150000|2022-05-05 19:15:50|224.02|221.62|224.5|222.1|224.5|222.1|223.86|221.46|0
1651778160000|2022-05-05 19:16:00|224.18|221.78|224.02|221.62|224.34|221.94|223.86|221.46|0
1651778170000|2022-05-05 19:16:10|224.18|221.78|224.82|222.42|224.82|222.42|223.7|221.3|0
1651778180000|2022-05-05 19:16:20|224.98|222.58|224.5|222.1|225.3|222.9|224.5|222.1|0
1651778190000|2022-05-05 19:16:30|224.02|221.62|224.02|221.62|224.02|221.62|223.7|221.3|0
1651778200000|2022-05-05 19:16:40|223.06|220.66|223.54|221.14|223.7|221.3|223.06|220.66|0
1651778210000|2022-05-05 19:16:50|223.22|220.82|223.7|221.3|223.7|221.3|222.9|220.5|0
1651778220000|2022-05-05 19:17:00|223.86|221.46|223.7|221.3|223.86|221.46|223.7|221.3|0
1651778230000|2022-05-05 19:17:10|223.86|221.46|224.34|221.94|224.5|222.1|223.86|221.46|0
1651778240000|2022-05-05 19:17:20|224.02|221.62|224.98|222.58|224.98|222.58|224.02|221.62|0
1651778250000|2022-05-05 19:17:30|224.82|222.42|224.66|222.26|225.14|222.74|224.66|222.26|0
1651778260000|2022-05-05 19:17:40|224.98|222.58|225.13|222.73|225.54|223.14|224.98|222.58|0
1651778270000|2022-05-05 19:17:50|224.81|222.41|225.78|223.38|225.78|223.38|224.81|222.41|0
1651778280000|2022-05-05 19:18:00|225.62|223.22|225.78|223.38|225.78|223.38|225.45|223.05|0
1651778290000|2022-05-05 19:18:10|225.61|223.21|224.34|221.94|225.61|223.21|224.34|221.94|0
1651778300000|2022-05-05 19:18:20|224.02|221.62|223.38|220.98|224.02|221.62|223.38|220.98|0
1651778310000|2022-05-05 19:18:30|224.18|221.78|224.65|222.25|224.81|222.41|224.18|221.78|0
1651778320000|2022-05-05 19:18:40|224.81|222.41|224.49|222.09|224.97|222.57|224.49|222.09|0
1651778330000|2022-05-05 19:18:50|224.65|222.25|225.13|222.73|225.13|222.73|224.49|222.09|0
1651778340000|2022-05-05 19:19:00|225.29|222.89|224.33|221.93|225.29|222.89|224.33|221.93|0
1651778350000|2022-05-05 19:19:10|224.49|222.09|224.33|221.93|224.65|222.25|224.33|221.93|0
1651778360000|2022-05-05 19:19:20|223.86|221.46|222.98|220.58|223.86|221.46|222.9|220.5|0
1651778370000|2022-05-05 19:19:30|222.58|220.18|223.06|220.66|223.06|220.66|222.58|220.18|0
1651778380000|2022-05-05 19:19:40|222.74|220.34|222.58|220.18|222.98|220.58|222.58|220.18|0
1651778390000|2022-05-05 19:19:50|222.5|220.1|222.26|219.86|222.5|220.1|222.19|219.79|0
1651778400000|2022-05-05 19:20:00|222.1|219.7|223.06|220.66|223.06|220.66|221.95|219.55|0
1651778410000|2022-05-05 19:20:10|223.38|220.98|223.38|220.98|223.54|221.14|223.38|220.98|0
1651778420000|2022-05-05 19:20:20|223.22|220.82|223.22|220.82|223.22|220.82|222.58|220.18|0
1651778430000|2022-05-05 19:20:30|222.9|220.5|222.58|220.18|222.9|220.5|222.58|220.18|0
1651778440000|2022-05-05 19:20:40|222.74|220.34|221.79|219.39|222.9|220.5|221.79|219.39|0
1651778450000|2022-05-05 19:20:50|222.1|219.7|223.53|221.13|223.53|221.13|222.1|219.7|0
1651778460000|2022-05-05 19:21:00|223.3|220.9|222.58|220.18|223.3|220.9|222.58|220.18|0
1651778470000|2022-05-05 19:21:10|222.74|220.34|222.74|220.34|222.74|220.34|222.5|220.1|0
1651778480000|2022-05-05 19:21:20|223.22|220.82|223.06|220.66|223.22|220.82|223.06|220.66|0
1651778490000|2022-05-05 19:21:30|222.74|220.34|222.26|219.86|222.9|220.5|222.26|219.86|0
1651778500000|2022-05-05 19:21:40|222.58|220.18|223.53|221.13|223.53|221.13|222.58|220.18|0
1651778510000|2022-05-05 19:21:50|223.69|221.29|223.78|221.38|224.17|221.77|223.69|221.29|0
1651778520000|2022-05-05 19:22:00|224.49|222.09|224.33|221.93|224.65|222.25|224.17|221.77|0
1651778530000|2022-05-05 19:22:10|224.49|222.09|224.49|222.09|224.49|222.09|224.33|221.93|0
1651778540000|2022-05-05 19:22:20|224.65|222.25|224.97|222.57|224.97|222.57|224.65|222.25|0
1651778550000|2022-05-05 19:22:30|225.61|223.21|225.13|222.73|225.61|223.21|225.13|222.73|0
1651778560000|2022-05-05 19:22:40|224.81|222.41|225.21|222.81|225.21|222.81|224.81|222.41|0
1651778570000|2022-05-05 19:22:50|225.45|223.05|225.61|223.21|225.61|223.21|225.29|222.89|0
1651778580000|2022-05-05 19:23:00|226.73|224.33|225.61|223.21|226.73|224.33|225.61|223.21|0
1651778590000|2022-05-05 19:23:10|225.53|223.13|226.25|223.85|226.25|223.85|225.53|223.13|0
1651778600000|2022-05-05 19:23:20|225.93|223.53|225.93|223.53|226.09|223.69|225.93|223.53|0
1651778610000|2022-05-05 19:23:30|225.61|223.21|225.29|222.89|225.61|223.21|225.29|222.89|0
1651778620000|2022-05-05 19:23:40|224.65|222.25|224.65|222.25|224.65|222.25|224.49|222.09|0
1651778630000|2022-05-05 19:23:50|224.81|222.41|224.33|221.93|224.81|222.41|224.33|221.93|0
1651778640000|2022-05-05 19:24:00|224.89|222.49|222.82|220.42|224.89|222.49|222.82|220.42|0
1651778650000|2022-05-05 19:24:10|222.26|219.86|223.85|221.45|223.85|221.45|222.26|219.86|0
1651778660000|2022-05-05 19:24:20|223.61|221.21|222.58|220.18|223.61|221.21|222.58|220.18|0
1651778670000|2022-05-05 19:24:30|222.73|220.33|224.33|221.93|224.33|221.93|222.73|220.33|0
1651778680000|2022-05-05 19:24:40|224.17|221.77|223.85|221.45|224.17|221.77|223.85|221.45|0
1651778690000|2022-05-05 19:24:50|224.33|221.93|224.65|222.25|224.65|222.25|224.33|221.93|0
1651778700000|2022-05-05 19:25:00|224.49|222.09|224.97|222.57|225.29|222.89|224.49|222.09|0
1651778710000|2022-05-05 19:25:10|225.21|222.81|223.69|221.29|225.21|222.81|223.69|221.29|0
1651778720000|2022-05-05 19:25:20|223.37|220.97|222.57|220.17|223.37|220.97|222.57|220.17|0
1651778730000|2022-05-05 19:25:30|222.1|219.7|220.51|218.11|222.1|219.7|220.2|217.8|0
1651778740000|2022-05-05 19:25:40|220.99|218.59|220.67|218.27|220.99|218.59|220.67|218.27|0
1651778750000|2022-05-05 19:25:50|219.57|217.17|218.62|216.22|219.57|217.17|218.46|216.06|0
1651778760000|2022-05-05 19:26:00|218.15|215.75|219.79|217.39|219.79|217.39|218.15|215.75|0
1651778770000|2022-05-05 19:26:10|220.11|217.71|225.08|222.68|225.08|222.68|220.11|217.71|0
1651778780000|2022-05-05 19:26:20|224.93|222.53|224.98|222.58|225.13|222.73|224.34|221.94|0
1651778790000|2022-05-05 19:26:30|225.29|222.89|225.45|223.05|225.61|223.21|225.29|222.89|0
1651778800000|2022-05-05 19:26:40|225.61|223.21|225.77|223.37|225.77|223.37|225.61|223.21|0
1651778810000|2022-05-05 19:26:50|225.29|222.89|225.77|223.37|225.77|223.37|225.13|222.73|0
1651778820000|2022-05-05 19:27:00|225.45|223.05|225.29|222.89|225.61|223.21|225.13|222.73|0
1651778830000|2022-05-05 19:27:10|225.61|223.21|227.04|224.64|227.04|224.64|225.61|223.21|0
1651778840000|2022-05-05 19:27:20|227.36|224.96|227.36|224.96|228|225.6|227.36|224.96|0
1651778850000|2022-05-05 19:27:30|226.57|224.17|227.36|224.96|227.36|224.96|226.57|224.17|0
1651778860000|2022-05-05 19:27:40|227.52|225.12|227.93|225.53|228.25|225.85|227.52|225.12|0
1651778870000|2022-05-05 19:27:50|227.52|225.12|228.41|226.01|228.41|226.01|227.52|225.12|0
1651778880000|2022-05-05 19:28:00|228|225.6|227.84|225.44|228.16|225.76|227.52|225.12|0
1651778890000|2022-05-05 19:28:10|228.16|225.76|228.09|225.69|228.48|226.08|228.09|225.69|0
1651778900000|2022-05-05 19:28:20|228.32|225.92|228.64|226.24|229.12|226.72|228.32|225.92|0
1651778910000|2022-05-05 19:28:30|228.32|225.92|229.28|226.88|229.28|226.88|228.32|225.92|0
1651778920000|2022-05-05 19:28:40|229.61|227.21|229.12|226.72|229.61|227.21|229.12|226.72|0
1651778930000|2022-05-05 19:28:50|229.61|227.21|229.44|227.04|229.69|227.29|229.44|227.04|0
1651778940000|2022-05-05 19:29:00|229.93|227.53|229.61|227.21|230.09|227.69|229.61|227.21|0
1651778950000|2022-05-05 19:29:10|229.37|226.97|228.48|226.08|229.37|226.97|228.48|226.08|0
1651778960000|2022-05-05 19:29:20|227.2|224.8|226.88|224.48|227.68|225.28|226.72|224.32|0
1651778970000|2022-05-05 19:29:30|227.36|224.96|227.04|224.64|227.36|224.96|226.72|224.32|0
1651778980000|2022-05-05 19:29:40|227.44|225.04|227.2|224.8|227.84|225.44|227.2|224.8|0
1651778990000|2022-05-05 19:29:50|226.88|224.48|228.16|225.76|228.16|225.76|226.88|224.48|0
1651779000000|2022-05-05 19:30:00|229.44|227.04|229.6|227.2|229.77|227.37|229.44|227.04|0
1651779010000|2022-05-05 19:30:10|229.93|227.53|230.41|228.01|230.57|228.17|229.93|227.53|0
1651779020000|2022-05-05 19:30:20|230.73|228.33|230.73|228.33|230.89|228.49|230.57|228.17|0
1651779030000|2022-05-05 19:30:30|231.05|228.65|230.73|228.33|231.05|228.65|230.73|228.33|0
1651779040000|2022-05-05 19:30:40|231.05|228.65|230.41|228.01|231.05|228.65|229.85|227.45|0
1651779050000|2022-05-05 19:30:50|230.25|227.85|230.57|228.17|230.57|228.17|230.25|227.85|0
1651779060000|2022-05-05 19:31:00|230.73|228.33|231.54|229.14|231.54|229.14|230.73|228.33|0
1651779070000|2022-05-05 19:31:10|232.02|229.62|231.54|229.14|232.02|229.62|231.54|229.14|0
1651779080000|2022-05-05 19:31:20|231.21|228.81|231.37|228.97|231.86|229.46|231.21|228.81|0
1651779090000|2022-05-05 19:31:30|230.89|228.49|231.05|228.65|231.37|228.97|230.81|228.41|0
1651779100000|2022-05-05 19:31:40|231.37|228.97|230.08|227.68|231.37|228.97|230.08|227.68|0
1651779110000|2022-05-05 19:31:50|230.41|228.01|227.84|225.44|230.41|228.01|227.84|225.44|0
1651779120000|2022-05-05 19:32:00|228.32|225.92|227.2|224.8|228.32|225.92|227.2|224.8|0
1651779130000|2022-05-05 19:32:10|227.68|225.28|224.95|222.55|227.68|225.28|224.95|222.55|0
1651779140000|2022-05-05 19:32:20|224.15|221.75|224.95|222.55|224.95|222.55|224.15|221.75|0
1651779150000|2022-05-05 19:32:30|224.63|222.23|226.9|224.5|227.21|224.81|224.63|222.23|0
1651779160000|2022-05-05 19:32:40|225.94|223.54|224.99|222.59|225.94|223.54|224.99|222.59|0
1651779170000|2022-05-05 19:32:50|224.84|222.44|224.05|221.65|225.31|222.91|224.05|221.65|0
1651779180000|2022-05-05 19:33:00|224.52|222.12|223.57|221.17|224.52|222.12|223.57|221.17|0
1651779190000|2022-05-05 19:33:10|222.71|220.31|222.31|219.91|222.94|220.54|222.31|219.91|0
1651779200000|2022-05-05 19:33:20|222.63|220.23|222.94|220.54|222.94|220.54|222.63|220.23|0
1651779210000|2022-05-05 19:33:30|224.36|221.96|224.52|222.12|224.52|222.12|224.05|221.65|0
1651779220000|2022-05-05 19:33:40|224.99|222.59|225.23|222.83|225.23|222.83|224.99|222.59|0
1651779230000|2022-05-05 19:33:50|225.55|223.15|225.94|223.54|226.1|223.7|225.55|223.15|0
1651779240000|2022-05-05 19:34:00|225.63|223.23|223.73|221.33|225.63|223.23|223.73|221.33|0
1651779250000|2022-05-05 19:34:10|223.41|221.01|223.57|221.17|223.89|221.49|223.41|221.01|0
1651779260000|2022-05-05 19:34:20|223.26|220.86|222.31|219.91|223.26|220.86|221.84|219.44|0
1651779270000|2022-05-05 19:34:30|222.63|220.23|222.78|220.38|223.26|220.86|222.63|220.23|0
1651779280000|2022-05-05 19:34:40|222.16|219.76|222.16|219.76|223.26|220.86|222.16|219.76|0
1651779290000|2022-05-05 19:34:50|222.31|219.91|223.41|221.01|223.41|221.01|222.31|219.91|0
1651779300000|2022-05-05 19:35:00|222.78|220.38|220.9|218.5|222.78|220.38|220.9|218.5|0
1651779310000|2022-05-05 19:35:10|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1651779320000|2022-05-05 19:35:20|221.06|218.66|218.8|216.4|221.06|218.66|218.8|216.4|0
1651779330000|2022-05-05 19:35:30|218.87|216.47|219.5|217.1|219.65|217.25|218.87|216.47|0
1651779340000|2022-05-05 19:35:40|219.65|217.25|221.95|219.55|221.95|219.55|219.65|217.25|0
1651779350000|2022-05-05 19:35:50|222.11|219.71|218.72|216.32|222.11|219.71|218.72|216.32|0
1651779360000|2022-05-05 19:36:00|218.88|216.48|217.32|214.92|218.88|216.48|217.01|214.61|0
1651779370000|2022-05-05 19:36:10|215.63|213.23|215.64|213.24|215.64|213.24|214.94|212.54|0
1651779380000|2022-05-05 19:36:20|214.78|212.38|214.16|211.76|214.78|212.38|214.16|211.76|0
1651779390000|2022-05-05 19:36:30|214.01|211.61|213.85|211.45|214.16|211.76|213.85|211.45|0
1651779400000|2022-05-05 19:36:40|214.31|211.91|214.09|211.69|214.31|211.91|214|211.6|0
1651779410000|2022-05-05 19:36:50|214.31|211.91|214.62|212.22|215.02|212.62|214.31|211.91|0
1651779420000|2022-05-05 19:37:00|215.17|212.77|214.62|212.22|215.25|212.85|214.62|212.22|0
1651779430000|2022-05-05 19:37:10|215.09|212.69|217.12|214.72|217.12|214.72|215.09|212.69|0
1651779440000|2022-05-05 19:37:20|217.43|215.03|219.31|216.91|219.31|216.91|217.43|215.03|0
1651779450000|2022-05-05 19:37:30|219.62|217.22|220.1|217.7|220.57|218.17|219.62|217.22|0
1651779460000|2022-05-05 19:37:40|219.47|217.07|220.41|218.01|220.41|218.01|219.47|217.07|0
1651779470000|2022-05-05 19:37:50|219.78|217.38|219.62|217.22|220.25|217.85|219.62|217.22|0
1651779480000|2022-05-05 19:38:00|220.73|218.33|222.31|219.91|222.31|219.91|220.73|218.33|0
1651779490000|2022-05-05 19:38:10|220.88|218.48|220.73|218.33|220.88|218.48|220.73|218.33|0
1651779500000|2022-05-05 19:38:20|219.94|217.54|221.04|218.64|221.04|218.64|219.94|217.54|0
1651779510000|2022-05-05 19:38:30|220.25|217.85|220.57|218.17|221.04|218.64|220.25|217.85|0
1651779520000|2022-05-05 19:38:40|221.36|218.96|221.44|219.04|221.44|219.04|220.88|218.48|0
1651779530000|2022-05-05 19:38:50|221.36|218.96|221.83|219.43|222.15|219.75|221.36|218.96|0
1651779540000|2022-05-05 19:39:00|221.04|218.64|221.51|219.11|222.07|219.67|221.04|218.64|0
1651779550000|2022-05-05 19:39:10|220.57|218.17|218.52|216.12|220.57|218.17|218.52|216.12|0
1651779560000|2022-05-05 19:39:20|219.15|216.75|218.37|215.97|219.78|217.38|218.37|215.97|0
1651779570000|2022-05-05 19:39:30|219.15|216.75|218.29|215.89|219.15|216.75|218.29|215.89|0
1651779580000|2022-05-05 19:39:40|218.52|216.12|219.31|216.91|219.31|216.91|218.52|216.12|0
1651779590000|2022-05-05 19:39:50|219.78|217.38|217.58|215.18|219.78|217.38|217.58|215.18|0
1651779600000|2022-05-05 19:40:00|216.49|214.09|215.24|212.84|216.49|214.09|214.78|212.38|0
1651779610000|2022-05-05 19:40:10|214.78|212.38|213.07|210.67|214.78|212.38|212.76|210.36|0
1651779620000|2022-05-05 19:40:20|212.61|210.21|212.3|209.9|213.07|210.67|211.68|209.28|0
1651779630000|2022-05-05 19:40:30|212.15|209.75|214.16|211.76|214.16|211.76|212.15|209.75|0
1651779640000|2022-05-05 19:40:40|214.47|212.07|214.16|211.76|214.78|212.38|214.16|211.76|0
1651779650000|2022-05-05 19:40:50|214.47|212.07|214.47|212.07|214.78|212.38|214.31|211.91|0
1651779660000|2022-05-05 19:41:00|215.4|213|216.49|214.09|216.49|214.09|215.09|212.69|0
1651779670000|2022-05-05 19:41:10|215.71|213.31|216.64|214.24|216.88|214.48|215.71|213.31|0
1651779680000|2022-05-05 19:41:20|217.11|214.71|216.02|213.62|217.11|214.71|216.02|213.62|0
1651779690000|2022-05-05 19:41:30|215.86|213.46|215.4|213|215.86|213.46|214.55|212.15|0
1651779700000|2022-05-05 19:41:40|216.33|213.93|214.46|212.06|216.33|213.93|214.46|212.06|0
1651779710000|2022-05-05 19:41:50|214.77|212.37|213.53|211.13|214.77|212.37|213.53|211.13|0
1651779720000|2022-05-05 19:42:00|214|211.6|214.62|212.22|214.62|212.22|213.38|210.98|0
1651779730000|2022-05-05 19:42:10|213.84|211.44|213.53|211.13|213.84|211.44|213|210.6|0
1651779740000|2022-05-05 19:42:20|213.38|210.98|213.84|211.44|213.84|211.44|213.38|210.98|0
1651779750000|2022-05-05 19:42:30|214.15|211.75|215.4|213|215.86|213.46|214.15|211.75|0
1651779760000|2022-05-05 19:42:40|216.17|213.77|215.86|213.46|216.17|213.77|215.86|213.46|0
1651779770000|2022-05-05 19:42:50|215.08|212.68|215.55|213.15|215.55|213.15|215.08|212.68|0
1651779780000|2022-05-05 19:43:00|215.32|212.92|216.92|214.52|216.92|214.52|214.46|212.06|0
1651779790000|2022-05-05 19:43:10|216.85|214.45|217.47|215.07|217.47|215.07|216.85|214.45|0
1651779800000|2022-05-05 19:43:20|216.39|213.99|216.93|214.53|216.93|214.53|215.77|213.37|0
1651779810000|2022-05-05 19:43:30|216.69|214.29|217.78|215.38|217.78|215.38|216.69|214.29|0
1651779820000|2022-05-05 19:43:40|217.47|215.07|218.25|215.85|218.25|215.85|217.47|215.07|0
1651779830000|2022-05-05 19:43:50|218.64|216.24|219.34|216.94|219.73|217.33|218.64|216.24|0
1651779840000|2022-05-05 19:44:00|219.03|216.63|217.47|215.07|219.03|216.63|217.47|215.07|0
1651779850000|2022-05-05 19:44:10|217.08|214.68|219.65|217.25|219.65|217.25|217.08|214.68|0
1651779860000|2022-05-05 19:44:20|219.96|217.56|219.34|216.94|219.96|217.56|218.79|216.39|0
1651779870000|2022-05-05 19:44:30|219.02|216.62|218.4|216|219.02|216.62|217.93|215.53|0
1651779880000|2022-05-05 19:44:40|218.09|215.69|218.33|215.93|218.71|216.31|218.09|215.69|0
1651779890000|2022-05-05 19:44:50|218.4|216|218.87|216.47|218.87|216.47|218.4|216|0
1651779900000|2022-05-05 19:45:00|217.47|215.07|218.09|215.69|218.87|216.47|217.47|215.07|0
1651779910000|2022-05-05 19:45:10|219.65|217.25|218.56|216.16|219.65|217.25|218.56|216.16|0
1651779920000|2022-05-05 19:45:20|217.47|215.07|215.46|213.06|217.47|215.07|215.46|213.06|0
1651779930000|2022-05-05 19:45:30|214.68|212.28|215.15|212.75|216.07|213.67|214.68|212.28|0
1651779940000|2022-05-05 19:45:40|215.46|213.06|215.45|213.05|216.07|213.67|215.45|213.05|0
1651779950000|2022-05-05 19:45:50|214.68|212.28|215.3|212.9|215.76|213.36|214.68|212.28|0
1651779960000|2022-05-05 19:46:00|215.45|213.05|217.47|215.07|217.47|215.07|215.3|212.9|0
1651779970000|2022-05-05 19:46:10|217.31|214.91|217.78|215.38|217.78|215.38|217.31|214.91|0
1651779980000|2022-05-05 19:46:20|217.47|215.07|218.56|216.16|218.56|216.16|217.31|214.91|0
1651779990000|2022-05-05 19:46:30|218.4|216|218.24|215.84|218.56|216.16|218.24|215.84|0
1651780000000|2022-05-05 19:46:40|219.18|216.78|220.27|217.87|220.27|217.87|219.18|216.78|0
1651780010000|2022-05-05 19:46:50|220.9|218.5|220.9|218.5|221.05|218.65|220.9|218.5|0
1651780020000|2022-05-05 19:47:00|221.53|219.13|223.26|220.86|223.26|220.86|221.53|219.13|0
1651780030000|2022-05-05 19:47:10|224.52|222.12|224.44|222.04|224.52|222.12|224.05|221.65|0
1651780040000|2022-05-05 19:47:20|225|222.6|224.68|222.28|225|222.6|224.36|221.96|0
1651780050000|2022-05-05 19:47:30|225.39|222.99|224.68|222.28|225.39|222.99|224.68|222.28|0
1651780060000|2022-05-05 19:47:40|225.31|222.91|227.06|224.66|227.06|224.66|225.31|222.91|0
1651780070000|2022-05-05 19:47:50|226.58|224.18|227.06|224.66|227.3|224.9|226.58|224.18|0
1651780080000|2022-05-05 19:48:00|227.54|225.14|227.54|225.14|227.86|225.46|227.22|224.82|0
1651780090000|2022-05-05 19:48:10|227.38|224.98|224.93|222.53|227.38|224.98|224.93|222.53|0
1651780100000|2022-05-05 19:48:20|225.73|223.33|225.73|223.33|225.73|223.33|225.25|222.85|0
1651780110000|2022-05-05 19:48:30|229.16|226.76|229.64|227.24|229.64|227.24|229.16|226.76|0
1651780120000|2022-05-05 19:48:40|229.32|226.92|229.16|226.76|229.48|227.08|229.16|226.76|0
1651780130000|2022-05-05 19:48:50|229|226.6|229.64|227.24|230.2|227.8|229|226.6|0
1651780140000|2022-05-05 19:49:00|228.04|225.64|225.59|223.19|228.04|225.64|225.59|223.19|0
1651780150000|2022-05-05 19:49:10|225.82|223.42|227.33|224.93|227.49|225.09|225.82|223.42|0
1651780160000|2022-05-05 19:49:20|226.61|224.21|226.14|223.74|226.61|224.21|225.98|223.58|0
1651780170000|2022-05-05 19:49:30|226.93|224.53|226.93|224.53|227.41|225.01|226.93|224.53|0
1651780180000|2022-05-05 19:49:40|227.25|224.85|227.09|224.69|227.25|224.85|226.54|224.14|0
1651780190000|2022-05-05 19:49:50|227.25|224.85|228.2|225.8|228.2|225.8|227.17|224.77|0
1651780200000|2022-05-05 19:50:00|227.72|225.32|219.55|217.15|227.72|225.32|219.55|217.15|0
1651780210000|2022-05-05 19:50:10|219.39|216.99|216.38|213.98|219.39|216.99|216.38|213.98|0
1651780220000|2022-05-05 19:50:20|215.84|213.44|214.23|211.83|215.84|213.44|214.23|211.83|0
1651780230000|2022-05-05 19:50:30|213.23|210.83|212.09|209.69|213.23|210.83|211.48|209.08|0
1651780240000|2022-05-05 19:50:40|210.95|208.55|210.82|208.42|212.69|210.29|210.49|208.09|0
1651780250000|2022-05-05 19:50:50|212.62|210.22|211.64|209.24|213.74|211.34|211.64|209.24|0
1651780260000|2022-05-05 19:51:00|209.84|207.44|208.36|205.96|209.99|207.59|208.36|205.96|0
1651780270000|2022-05-05 19:51:10|207.61|205.21|205.91|203.51|208.65|206.25|205.91|203.51|0
1651780280000|2022-05-05 19:51:20|206.5|204.1|205.46|203.06|206.8|204.4|205.16|202.76|0
1651780290000|2022-05-05 19:51:30|206.1|203.7|205.87|203.47|206.78|204.38|205.87|203.47|0
1651780300000|2022-05-05 19:51:40|205.42|203.02|207.69|205.29|207.69|205.29|205.42|203.02|0
1651780310000|2022-05-05 19:51:50|207.99|205.59|208.22|205.82|208.6|206.2|207.99|205.59|0
1651780320000|2022-05-05 19:52:00|207.08|204.68|206.78|204.38|207.08|204.68|206.78|204.38|0
1651780330000|2022-05-05 19:52:10|207.16|204.76|204.66|202.26|207.31|204.91|204.66|202.26|0
1651780340000|2022-05-05 19:52:20|206.32|203.92|206.63|204.23|206.63|204.23|205.57|203.17|0
1651780350000|2022-05-05 19:52:30|207.54|205.14|208.3|205.9|208.3|205.9|207.54|205.14|0
1651780360000|2022-05-05 19:52:40|208.07|205.67|206.93|204.53|208.07|205.67|206.93|204.53|0
1651780370000|2022-05-05 19:52:50|208.6|206.2|209.75|207.35|210.28|207.88|208.6|206.2|0
1651780380000|2022-05-05 19:53:00|209.82|207.42|208.3|205.9|209.82|207.42|207.99|205.59|0
1651780390000|2022-05-05 19:53:10|210.74|208.34|210.89|208.49|210.89|208.49|210.74|208.34|0
1651780400000|2022-05-05 19:53:20|211.81|209.41|209.36|206.96|211.81|209.41|209.36|206.96|0
1651780410000|2022-05-05 19:53:30|211.35|208.95|213.12|210.72|213.12|210.72|211.35|208.95|0
1651780420000|2022-05-05 19:53:40|213.66|211.26|213.74|211.34|214.13|211.73|213.66|211.26|0
1651780430000|2022-05-05 19:53:50|214.44|212.04|213.04|210.64|214.59|212.19|212.43|210.03|0
1651780440000|2022-05-05 19:54:00|212.12|209.72|212.43|210.03|212.58|210.18|212.12|209.72|0
1651780450000|2022-05-05 19:54:10|211.81|209.41|212.27|209.87|212.27|209.87|211.5|209.1|0
1651780460000|2022-05-05 19:54:20|212.05|209.65|210.36|207.96|212.05|209.65|210.36|207.96|0
1651780470000|2022-05-05 19:54:30|211.2|208.8|210.82|208.42|211.2|208.8|210.82|208.42|0
1651780480000|2022-05-05 19:54:40|211.81|209.41|214.28|211.88|214.98|212.58|211.81|209.41|0
1651780490000|2022-05-05 19:54:50|214.13|211.73|213.9|211.5|215.14|212.74|213.59|211.19|0
1651780500000|2022-05-05 19:55:00|211.96|209.56|211.35|208.95|211.96|209.56|211.04|208.64|0
1651780510000|2022-05-05 19:55:10|211.5|209.1|209.51|207.11|211.5|209.1|209.36|206.96|0
1651780520000|2022-05-05 19:55:20|209.82|207.42|210.51|208.11|210.51|208.11|208.6|206.2|0
1651780530000|2022-05-05 19:55:30|211.43|209.03|210.58|208.18|211.43|209.03|209.97|207.57|0
1651780540000|2022-05-05 19:55:40|210.89|208.49|211.35|208.95|211.35|208.95|210.12|207.72|0
1651780550000|2022-05-05 19:55:50|211.66|209.26|210.28|207.88|211.66|209.26|210.28|207.88|0
1651780560000|2022-05-05 19:56:00|212.43|210.03|210.66|208.26|212.43|210.03|210.66|208.26|0
1651780570000|2022-05-05 19:56:10|209.97|207.57|210.28|207.88|210.89|208.49|209.66|207.26|0
1651780580000|2022-05-05 19:56:20|210.12|207.72|210.43|208.03|211.2|208.8|210.12|207.72|0
1651780590000|2022-05-05 19:56:30|211.04|208.64|211.5|209.1|211.5|209.1|211.04|208.64|0
1651780600000|2022-05-05 19:56:40|211.27|208.87|209.97|207.57|211.27|208.87|209.44|207.04|0
1651780610000|2022-05-05 19:56:50|209.36|206.96|208.9|206.5|209.82|207.42|208.9|206.5|0
1651780620000|2022-05-05 19:57:00|209.82|207.42|209.9|207.5|210.73|208.33|209.82|207.42|0
1651780630000|2022-05-05 19:57:10|209.82|207.42|209.36|206.96|210.2|207.8|209.36|206.96|0
1651780640000|2022-05-05 19:57:20|209.05|206.65|208.6|206.2|209.05|206.65|207.83|205.43|0
1651780650000|2022-05-05 19:57:30|207.99|205.59|207.23|204.83|207.99|205.59|207.23|204.83|0
1651780660000|2022-05-05 19:57:40|207.38|204.98|207.23|204.83|207.38|204.98|206.92|204.52|0
1651780670000|2022-05-05 19:57:50|206.77|204.37|207.31|204.91|207.38|204.98|206.77|204.37|0
1651780680000|2022-05-05 19:58:00|208.59|206.19|208.14|205.74|209.66|207.26|208.14|205.74|0
1651780690000|2022-05-05 19:58:10|208.9|206.5|207.99|205.59|209.05|206.65|207.99|205.59|0
1651780700000|2022-05-05 19:58:20|207.46|205.06|206.77|204.37|207.46|205.06|206.77|204.37|0
1651780710000|2022-05-05 19:58:30|206.92|204.52|205.86|203.46|206.92|204.52|205.86|203.46|0
1651780720000|2022-05-05 19:58:40|205.41|203.01|204.81|202.41|205.56|203.16|204.81|202.41|0
1651780730000|2022-05-05 19:58:50|204.96|202.56|204.81|202.41|204.96|202.56|204.21|201.81|0
1651780740000|2022-05-05 19:59:00|207.38|204.98|205.71|203.31|208.29|205.89|205.71|203.31|0
1651780750000|2022-05-05 19:59:10|205.41|203.01|207.68|205.28|207.68|205.28|205.41|203.01|0
1651780760000|2022-05-05 19:59:20|207.38|204.98|207.83|205.43|208.14|205.74|207.38|204.98|0
1651780770000|2022-05-05 19:59:30|207.07|204.67|207.22|204.82|207.22|204.82|207.07|204.67|0
1651780780000|2022-05-05 19:59:40|205.86|203.46|204.05|201.65|206.92|204.52|204.05|201.65|0
1651780790000|2022-05-05 19:59:50|203.15|200.75|201.51|199.11|203.15|200.75|201.51|199.11|0
1651780800000|2022-05-05 20:00:00|203.3|200.9|203.68|201.28|203.9|201.5|203.3|200.9|0
1651780810000|2022-05-05 20:00:10|203.3|200.9|203.15|200.75|203.6|201.2|203.15|200.75|0
1651780820000|2022-05-05 20:00:20|204.35|201.95|202.25|199.85|204.35|201.95|202.25|199.85|0
1651780830000|2022-05-05 20:00:30|201.81|199.41|201.21|198.81|202.11|199.71|200.76|198.36|0
1651780840000|2022-05-05 20:00:40|201.36|198.96|200.61|198.21|201.36|198.96|200.61|198.21|0
1651780850000|2022-05-05 20:00:50|200.99|198.59|200.47|198.07|200.99|198.59|199.87|197.47|0
1651780860000|2022-05-05 20:01:00|201.06|198.66|201.96|199.56|201.96|199.56|201.06|198.66|0
1651780870000|2022-05-05 20:01:10|202.7|200.3|203.45|201.05|203.45|201.05|202.7|200.3|0
1651780880000|2022-05-05 20:01:20|204.5|202.1|204.95|202.55|205.26|202.86|204.05|201.65|0
1651780890000|2022-05-05 20:01:30|204.65|202.25|203.9|201.5|204.65|202.25|203.9|201.5|0
1651780900000|2022-05-05 20:01:40|203|200.6|203|200.6|203.23|200.83|202.85|200.45|0
1651780910000|2022-05-05 20:01:50|202.7|200.3|203.3|200.9|203.6|201.2|202.7|200.3|0
1651780920000|2022-05-05 20:02:00|203.6|201.2|203.15|200.75|203.6|201.2|203.15|200.75|0
1651780930000|2022-05-05 20:02:10|203.3|200.9|202.4|200|203.3|200.9|202.4|200|0
1651780940000|2022-05-05 20:02:20|202.55|200.15|201.95|199.55|202.55|200.15|201.95|199.55|0
1651780950000|2022-05-05 20:02:30|201.73|199.33|201.8|199.4|201.95|199.55|201.73|199.33|0
1651780960000|2022-05-05 20:02:40|201.73|199.33|203|200.6|203|200.6|201.65|199.25|0
1651780970000|2022-05-05 20:02:50|203.15|200.75|203.45|201.05|203.75|201.35|203|200.6|0
1651780980000|2022-05-05 20:03:00|203.15|200.75|203.9|201.5|203.9|201.5|203|200.6|0
1651780990000|2022-05-05 20:03:10|204.2|201.8|204.28|201.88|204.28|201.88|203.75|201.35|0
1651781000000|2022-05-05 20:03:20|204.13|201.73|204.8|202.4|204.8|202.4|203.9|201.5|0
1651781010000|2022-05-05 20:03:30|204.35|201.95|203.83|201.43|204.95|202.55|203.83|201.43|0
1651781020000|2022-05-05 20:03:40|204.35|201.95|204.2|201.8|204.95|202.55|204.2|201.8|0
1651781030000|2022-05-05 20:03:50|205.1|202.7|204.65|202.25|205.1|202.7|204.65|202.25|0
1651781040000|2022-05-05 20:04:00|204.5|202.1|204.2|201.8|204.5|202.1|204.2|201.8|0
1651781050000|2022-05-05 20:04:10|203.9|201.5|203.3|200.9|203.9|201.5|203.3|200.9|0
1651781060000|2022-05-05 20:04:20|203.6|201.2|204.28|201.88|204.28|201.88|203.6|201.2|0
1651781070000|2022-05-05 20:04:30|204.5|202.1|203.3|200.9|204.5|202.1|203.3|200.9|0
1651781080000|2022-05-05 20:04:40|202.7|200.3|202.85|200.45|203|200.6|202.55|200.15|0
1651781090000|2022-05-05 20:04:50|202.25|199.85|201.95|199.55|202.25|199.85|201.8|199.4|0
1651781100000|2022-05-05 20:05:00|201.5|199.1|202.7|200.3|202.7|200.3|201.35|198.95|0
1651781110000|2022-05-05 20:05:10|203|200.6|203.75|201.35|203.75|201.35|203|200.6|0
1651781120000|2022-05-05 20:05:20|203.3|200.9|203.6|201.2|203.6|201.2|203.3|200.9|0
1651781130000|2022-05-05 20:05:30|203.83|201.43|204.05|201.65|204.2|201.8|203.83|201.43|0
1651781140000|2022-05-05 20:05:40|204.2|201.8|204.88|202.48|204.88|202.48|204.2|201.8|0
1651781150000|2022-05-05 20:05:50|204.8|202.4|204.05|201.65|204.95|202.55|204.05|201.65|0
1651781160000|2022-05-05 20:06:00|204.2|201.8|205.1|202.7|205.1|202.7|203.52|201.12|0
1651781170000|2022-05-05 20:06:10|205.03|202.63|204.2|201.8|205.1|202.7|204.2|201.8|0
1651781180000|2022-05-05 20:06:20|204.05|201.65|203.6|201.2|204.05|201.65|203.6|201.2|0
1651781190000|2022-05-05 20:06:30|203.82|201.42|203.9|201.5|203.9|201.5|203.45|201.05|0
1651781200000|2022-05-05 20:06:40|203.75|201.35|203.82|201.42|203.82|201.42|203.3|200.9|0
1651781210000|2022-05-05 20:06:50|203.9|201.5|203.15|200.75|203.9|201.5|203.15|200.75|0
1651781220000|2022-05-05 20:07:00|202.55|200.15|202.85|200.45|202.85|200.45|202.55|200.15|0
1651781230000|2022-05-05 20:07:10|202.7|200.3|203|200.6|203|200.6|202.7|200.3|0
1651781240000|2022-05-05 20:07:20|202.85|200.45|201.8|199.4|202.85|200.45|201.8|199.4|0
1651781250000|2022-05-05 20:07:30|201.65|199.25|201.8|199.4|201.8|199.4|201.65|199.25|0
1651781260000|2022-05-05 20:07:40|201.35|198.95|202.1|199.7|202.1|199.7|201.35|198.95|0
1651781270000|2022-05-05 20:07:50|201.95|199.55|201.2|198.8|201.95|199.55|201.2|198.8|0
1651781280000|2022-05-05 20:08:00|201.13|198.73|202.4|200|202.4|200|201.13|198.73|0
1651781290000|2022-05-05 20:08:10|201.95|199.55|201.5|199.1|201.95|199.55|201.35|198.95|0
1651781300000|2022-05-05 20:08:20|201.65|199.25|201.8|199.4|201.8|199.4|201.65|199.25|0
1651781310000|2022-05-05 20:08:30|201.65|199.25|201.5|199.1|201.8|199.4|201.5|199.1|0
1651781320000|2022-05-05 20:08:40|201.35|198.95|200.61|198.21|201.35|198.95|200.61|198.21|0
1651781330000|2022-05-05 20:08:50|200.75|198.35|200.98|198.58|200.98|198.58|200.75|198.35|0
1651781340000|2022-05-05 20:09:00|201.5|199.1|201.35|198.95|201.5|199.1|201.35|198.95|0
1651781350000|2022-05-05 20:09:10|201.65|199.25|201.35|198.95|201.73|199.33|201.2|198.8|0
1651781360000|2022-05-05 20:09:20|201.28|198.88|201.95|199.55|201.95|199.55|201.28|198.88|0
1651781370000|2022-05-05 20:09:30|202.1|199.7|201.35|198.95|202.1|199.7|201.2|198.8|0
1651781380000|2022-05-05 20:09:40|201.5|199.1|201.8|199.4|201.8|199.4|201.35|198.95|0
1651781390000|2022-05-05 20:09:50|202.02|199.62|201.8|199.4|202.02|199.62|201.72|199.32|0
1651781400000|2022-05-05 20:10:00|201.95|199.55|201.2|198.8|201.95|199.55|201.2|198.8|0
1651781410000|2022-05-05 20:10:10|201.13|198.73|200.24|197.84|201.13|198.73|200.24|197.84|0
1651781420000|2022-05-05 20:10:20|200.01|197.61|199.27|196.87|200.01|197.61|199.27|196.87|0
1651781430000|2022-05-05 20:10:30|198.97|196.57|198.97|196.57|198.97|196.57|198.53|196.13|0
1651781440000|2022-05-05 20:10:40|199.27|196.87|198.97|196.57|199.27|196.87|198.97|196.57|0
1651781450000|2022-05-05 20:10:50|199.12|196.72|199.71|197.31|199.71|197.31|198.97|196.57|0
1651781460000|2022-05-05 20:11:00|200.16|197.76|200.23|197.83|200.6|198.2|200.16|197.76|0
1651781470000|2022-05-05 20:11:10|200.01|197.61|198.68|196.28|200.01|197.61|198.68|196.28|0
1651781480000|2022-05-05 20:11:20|200.82|198.42|201.11|198.71|201.11|198.71|200.74|198.34|0
1651781490000|2022-05-05 20:11:30|201.18|198.78|198.76|196.36|201.18|198.78|198.76|196.36|0
1651781500000|2022-05-05 20:11:40|198.83|196.43|199.13|196.73|199.13|196.73|198.83|196.43|0
1651781510000|2022-05-05 20:11:50|198.98|196.58|198.98|196.58|198.98|196.58|198.91|196.51|0
1651781520000|2022-05-05 20:12:00|198.76|196.36|198.83|196.43|198.83|196.43|198.76|196.36|0
1651781530000|2022-05-05 20:12:10|198.98|196.58|199.72|197.32|199.72|197.32|198.98|196.58|0
1651781540000|2022-05-05 20:12:20|200.02|197.62|200.32|197.92|200.32|197.92|199.57|197.17|0
1651781550000|2022-05-05 20:12:30|200.17|197.77|199.72|197.32|200.17|197.77|199.72|197.32|0
1651781560000|2022-05-05 20:12:40|199.57|197.17|200.17|197.77|200.17|197.77|199.57|197.17|0
1651781570000|2022-05-05 20:12:50|200.46|198.06|200.02|197.62|200.46|198.06|199.87|197.47|0
1651781580000|2022-05-05 20:13:00|200.17|197.77|200.17|197.77|200.76|198.36|200.17|197.77|0
1651781590000|2022-05-05 20:13:10|200.09|197.69|198.83|196.43|200.09|197.69|198.83|196.43|0
1651781600000|2022-05-05 20:13:20|199.42|197.02|198.53|196.13|199.42|197.02|198.53|196.13|0
1651781610000|2022-05-05 20:13:30|198.09|195.69|197.79|195.39|198.09|195.69|197.2|194.8|0
1651781620000|2022-05-05 20:13:40|198.09|195.69|197.64|195.24|198.09|195.69|197.64|195.24|0
1651781630000|2022-05-05 20:13:50|197.79|195.39|198.09|195.69|198.38|195.98|197.79|195.39|0
1651781640000|2022-05-05 20:14:00|197.79|195.39|197.2|194.8|197.79|195.39|197.2|194.8|0
1651781650000|2022-05-05 20:14:10|197.35|194.95|197.5|195.1|197.64|195.24|197.35|194.95|0
1651781660000|2022-05-05 20:14:20|198.02|195.62|197.79|195.39|198.09|195.69|197.64|195.24|0
1651781670000|2022-05-05 20:14:30|197.94|195.54|198.38|195.98|198.38|195.98|197.94|195.54|0
1651781680000|2022-05-05 20:14:40|198.16|195.76|198.23|195.83|198.23|195.83|198.16|195.76|0
1651781690000|2022-05-05 20:14:50|198.09|195.69|198.46|196.06|198.53|196.13|198.09|195.69|0
1651781710000|2022-05-05 20:15:10|199.03|196.23|199.25|196.45|199.32|196.52|199.03|196.23|0
1651781720000|2022-05-05 20:15:20|199.32|196.52|199.32|196.52|199.47|196.67|199.32|196.52|0
1651781730000|2022-05-05 20:15:30|199.4|196.6|199.32|196.52|199.4|196.6|199.17|196.37|0
1651781740000|2022-05-05 20:15:40|198.81|196.01|198.88|196.08|199.03|196.23|198.81|196.01|0
1651781750000|2022-05-05 20:15:50|199.32|196.52|199.03|196.23|199.32|196.52|199.03|196.23|0
1651781760000|2022-05-05 20:16:00|199.17|196.37|199.32|196.52|199.32|196.52|199.03|196.23|0
1651781770000|2022-05-05 20:16:10|199.17|196.37|199.17|196.37|199.17|196.37|199.17|196.37|0
1651781780000|2022-05-05 20:16:20|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1651781790000|2022-05-05 20:16:30|199.32|196.52|199.32|196.52|199.32|196.52|199.25|196.45|0
1651781800000|2022-05-05 20:16:40|199.17|196.37|199.17|196.37|199.17|196.37|199.17|196.37|0
1651781810000|2022-05-05 20:16:50|199.25|196.45|199.47|196.67|199.47|196.67|199.25|196.45|0
1651781820000|2022-05-05 20:17:00|199.17|196.37|199.1|196.3|199.17|196.37|199.02|196.22|0
1651781830000|2022-05-05 20:17:10|199.02|196.22|198.73|195.93|199.02|196.22|198.73|195.93|0
1651781840000|2022-05-05 20:17:20|198.58|195.78|198.43|195.63|198.73|195.93|198.43|195.63|0
1651781850000|2022-05-05 20:17:30|198.58|195.78|198.28|195.48|198.58|195.78|198.28|195.48|0
1651781860000|2022-05-05 20:17:40|198.58|195.78|198.43|195.63|198.58|195.78|198.43|195.63|0
1651781870000|2022-05-05 20:17:50|198.51|195.71|198.58|195.78|198.66|195.86|198.51|195.71|0
1651781880000|2022-05-05 20:18:00|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651781890000|2022-05-05 20:18:10|199.02|196.22|199.32|196.52|199.32|196.52|199.02|196.22|0
1651781900000|2022-05-05 20:18:20|199.47|196.67|199.32|196.52|199.47|196.67|199.32|196.52|0
1651781910000|2022-05-05 20:18:30|199.17|196.37|199.32|196.52|199.32|196.52|199.17|196.37|0
1651781920000|2022-05-05 20:18:40|199.47|196.67|199.32|196.52|199.47|196.67|199.32|196.52|0
1651781950000|2022-05-05 20:19:10|199.47|196.67|199.32|196.52|199.47|196.67|199.32|196.52|0
1651781960000|2022-05-05 20:19:20|199.47|196.67|199.47|196.67|199.47|196.67|199.47|196.67|0
1651781970000|2022-05-05 20:19:30|199.54|196.74|199.47|196.67|199.62|196.82|199.47|196.67|0
1651781980000|2022-05-05 20:19:40|200.21|197.41|200.36|197.56|200.36|197.56|200.21|197.41|0
1651781990000|2022-05-05 20:19:50|200.44|197.64|200.36|197.56|200.44|197.64|200.36|197.56|0
1651782000000|2022-05-05 20:20:00|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651782010000|2022-05-05 20:20:10|200.51|197.71|200.36|197.56|200.51|197.71|200.36|197.56|0
1651782020000|2022-05-05 20:20:20|200.21|197.41|200.29|197.49|200.29|197.49|200.21|197.41|0
1651782030000|2022-05-05 20:20:30|200.21|197.41|199.76|196.96|200.21|197.41|199.76|196.96|0
1651782040000|2022-05-05 20:20:40|199.91|197.11|199.91|197.11|199.91|197.11|199.91|197.11|0
1651782050000|2022-05-05 20:20:50|199.76|196.96|199.91|197.11|199.91|197.11|199.76|196.96|0
1651782060000|2022-05-05 20:21:00|199.99|197.19|200.36|197.56|200.36|197.56|199.99|197.19|0
1651782080000|2022-05-05 20:21:20|199.91|197.11|199.91|197.11|199.91|197.11|199.91|197.11|0
1651782100000|2022-05-05 20:21:40|200.06|197.26|200.06|197.26|200.06|197.26|200.06|197.26|0
1651782110000|2022-05-05 20:21:50|200.14|197.34|200.21|197.41|200.21|197.41|200.14|197.34|0
1651782120000|2022-05-05 20:22:00|200.36|197.56|200.06|197.26|200.36|197.56|200.06|197.26|0
1651782130000|2022-05-05 20:22:10|199.84|197.04|199.84|197.04|199.91|197.11|199.84|197.04|0
1651782140000|2022-05-05 20:22:20|199.61|196.81|198.87|196.07|199.61|196.81|198.87|196.07|0
1651782150000|2022-05-05 20:22:30|198.8|196|199.02|196.22|199.02|196.22|198.8|196|0
1651782160000|2022-05-05 20:22:40|198.87|196.07|199.54|196.74|199.54|196.74|198.87|196.07|0
1651782170000|2022-05-05 20:22:50|199.61|196.81|199.17|196.37|199.61|196.81|199.17|196.37|0
1651782180000|2022-05-05 20:23:00|199.24|196.44|199.39|196.59|199.69|196.89|199.24|196.44|0
1651782190000|2022-05-05 20:23:10|199.61|196.81|199.76|196.96|199.91|197.11|199.61|196.81|0
1651782200000|2022-05-05 20:23:20|199.91|197.11|200.21|197.41|200.21|197.41|199.91|197.11|0
1651782210000|2022-05-05 20:23:30|200.06|197.26|199.99|197.19|200.06|197.26|199.91|197.11|0
1651782220000|2022-05-05 20:23:40|199.91|197.11|200.06|197.26|200.06|197.26|199.91|197.11|0
1651782230000|2022-05-05 20:23:50|199.99|197.19|199.76|196.96|199.99|197.19|199.76|196.96|0
1651782240000|2022-05-05 20:24:00|199.91|197.11|200.5|197.7|200.5|197.7|199.91|197.11|0
1651782250000|2022-05-05 20:24:10|200.58|197.78|200.95|198.15|200.95|198.15|200.58|197.78|0
1651782260000|2022-05-05 20:24:20|200.65|197.85|201.25|198.45|201.25|198.45|200.65|197.85|0
1651782270000|2022-05-05 20:24:30|201.18|198.38|200.8|198|201.25|198.45|200.8|198|0
1651782280000|2022-05-05 20:24:40|200.43|197.63|200.73|197.93|200.73|197.93|200.43|197.63|0
1651782290000|2022-05-05 20:24:50|201.1|198.3|201.25|198.45|201.25|198.45|201.1|198.3|0
1651782300000|2022-05-05 20:25:00|201.4|198.6|201.55|198.75|201.55|198.75|201.4|198.6|0
1651782310000|2022-05-05 20:25:10|201.47|198.67|201.4|198.6|201.7|198.9|201.4|198.6|0
1651782320000|2022-05-05 20:25:20|201.47|198.67|201.62|198.82|201.62|198.82|201.47|198.67|0
1651782330000|2022-05-05 20:25:30|201.55|198.75|201.7|198.9|201.77|198.97|201.55|198.75|0
1651782340000|2022-05-05 20:25:40|201.92|199.12|201.99|199.19|201.99|199.19|201.92|199.12|0
1651782350000|2022-05-05 20:25:50|201.92|199.12|201.55|198.75|201.99|199.19|201.55|198.75|0
1651782360000|2022-05-05 20:26:00|200.73|197.93|200.65|197.85|200.73|197.93|200.43|197.63|0
1651782370000|2022-05-05 20:26:10|200.58|197.78|200.95|198.15|200.95|198.15|200.58|197.78|0
1651782380000|2022-05-05 20:26:20|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1651782390000|2022-05-05 20:26:30|201.55|198.75|201.77|198.97|201.77|198.97|201.54|198.74|0
1651782400000|2022-05-05 20:26:40|201.69|198.89|201.99|199.19|201.99|199.19|201.32|198.52|0
1651782410000|2022-05-05 20:26:50|201.77|198.97|201.99|199.19|201.99|199.19|201.77|198.97|0
1651782420000|2022-05-05 20:27:00|201.84|199.04|201.54|198.74|201.84|199.04|201.54|198.74|0
1651782430000|2022-05-05 20:27:10|201.62|198.82|201.92|199.12|201.92|199.12|201.62|198.82|0
1651782440000|2022-05-05 20:27:20|201.84|199.04|201.77|198.97|201.84|199.04|201.77|198.97|0
1651782450000|2022-05-05 20:27:30|201.84|199.04|201.77|198.97|201.84|199.04|201.77|198.97|0
1651782460000|2022-05-05 20:27:40|201.69|198.89|201.69|198.89|201.69|198.89|201.62|198.82|0
1651782470000|2022-05-05 20:27:50|201.62|198.82|201.92|199.12|201.92|199.12|201.62|198.82|0
1651782480000|2022-05-05 20:28:00|201.99|199.19|201.99|199.19|201.99|199.19|201.92|199.12|0
1651782490000|2022-05-05 20:28:10|201.84|199.04|201.54|198.74|201.84|199.04|201.54|198.74|0
1651782500000|2022-05-05 20:28:20|201.84|199.04|201.92|199.12|201.99|199.19|201.84|199.04|0
1651782510000|2022-05-05 20:28:30|201.77|198.97|201.69|198.89|201.84|199.04|201.69|198.89|0
1651782520000|2022-05-05 20:28:40|201.62|198.82|201.69|198.89|201.69|198.89|201.62|198.82|0
1651782530000|2022-05-05 20:28:50|201.84|199.04|201.84|199.04|201.84|199.04|201.77|198.97|0
1651782540000|2022-05-05 20:29:00|201.54|198.74|201.47|198.67|201.54|198.74|201.47|198.67|0
1651782550000|2022-05-05 20:29:10|201.17|198.37|201.24|198.44|201.24|198.44|201.09|198.29|0
1651782560000|2022-05-05 20:29:20|201.17|198.37|201.09|198.29|201.17|198.37|201.09|198.29|0
1651782570000|2022-05-05 20:29:30|201.17|198.37|201.02|198.22|201.17|198.37|201.02|198.22|0
1651782580000|2022-05-05 20:29:40|200.94|198.14|201.09|198.29|201.32|198.52|200.94|198.14|0
1651782590000|2022-05-05 20:29:50|201.17|198.37|200.79|197.99|201.17|198.37|200.65|197.85|0
1651782600000|2022-05-05 20:30:00|200.72|197.92|200.43|197.63|200.72|197.92|200.35|197.55|0
1651782610000|2022-05-05 20:30:10|200.42|197.62|200.5|197.7|200.5|197.7|200.42|197.62|0
1651782620000|2022-05-05 20:30:20|200.57|197.77|201.02|198.22|201.02|198.22|200.57|197.77|0
1651782630000|2022-05-05 20:30:30|200.94|198.14|200.79|197.99|201.09|198.29|200.79|197.99|0
1651782640000|2022-05-05 20:30:40|200.35|197.55|200.79|197.99|200.79|197.99|200.35|197.55|0
1651782650000|2022-05-05 20:30:50|200.72|197.92|200.5|197.7|200.72|197.92|200.42|197.62|0
1651782660000|2022-05-05 20:31:00|200.2|197.4|200.57|197.77|200.64|197.84|200.2|197.4|0
1651782670000|2022-05-05 20:31:10|200.72|197.92|201.02|198.22|201.02|198.22|200.72|197.92|0
1651782680000|2022-05-05 20:31:20|201.32|198.52|201.39|198.59|201.39|198.59|201.32|198.52|0
1651782690000|2022-05-05 20:31:30|201.47|198.67|201.92|199.12|201.92|199.12|201.47|198.67|0
1651782700000|2022-05-05 20:31:40|201.77|198.97|201.99|199.19|201.99|199.19|201.77|198.97|0
1651782710000|2022-05-05 20:31:50|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1651782720000|2022-05-05 20:32:00|201.39|198.59|201.47|198.67|201.62|198.82|201.39|198.59|0
1651782730000|2022-05-05 20:32:10|201.69|198.89|201.77|198.97|201.77|198.97|201.62|198.82|0
1651782740000|2022-05-05 20:32:20|201.62|198.82|201.69|198.89|201.69|198.89|201.47|198.67|0
1651782750000|2022-05-05 20:32:30|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1651782760000|2022-05-05 20:32:40|201.77|198.97|201.99|199.19|201.99|199.19|201.77|198.97|0
1651782770000|2022-05-05 20:32:50|201.91|199.11|201.99|199.19|201.99|199.19|201.84|199.04|0
1651782780000|2022-05-05 20:33:00|201.84|199.04|201.99|199.19|201.99|199.19|201.84|199.04|0
1651782790000|2022-05-05 20:33:10|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1651782800000|2022-05-05 20:33:20|201.99|199.19|201.99|199.19|201.99|199.19|201.99|199.19|0
1651782820000|2022-05-05 20:33:40|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1651782830000|2022-05-05 20:33:50|201.91|199.11|201.91|199.11|201.91|199.11|201.91|199.11|0
1651782840000|2022-05-05 20:34:00|201.84|199.04|201.69|198.89|201.84|199.04|201.54|198.74|0
1651782850000|2022-05-05 20:34:10|201.61|198.81|201.39|198.59|201.61|198.81|201.39|198.59|0
1651782860000|2022-05-05 20:34:20|201.69|198.89|201.69|198.89|201.69|198.89|201.69|198.89|0
1651782870000|2022-05-05 20:34:30|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1651782890000|2022-05-05 20:34:50|201.39|198.59|201.39|198.59|201.39|198.59|201.24|198.44|0
1651782900000|2022-05-05 20:35:00|201.83|199.03|201.91|199.11|201.98|199.18|201.83|199.03|0
1651782910000|2022-05-05 20:35:10|201.83|199.03|201.98|199.18|201.98|199.18|201.83|199.03|0
1651782920000|2022-05-05 20:35:20|201.83|199.03|201.98|199.18|201.98|199.18|201.83|199.03|0
1651782940000|2022-05-05 20:35:40|201.83|199.03|201.83|199.03|201.83|199.03|201.68|198.88|0
1651782950000|2022-05-05 20:35:50|201.98|199.18|201.83|199.03|201.98|199.18|201.83|199.03|0
1651782960000|2022-05-05 20:36:00|201.68|198.88|201.98|199.18|201.98|199.18|201.68|198.88|0
1651782970000|2022-05-05 20:36:10|201.83|199.03|201.68|198.88|201.83|199.03|201.68|198.88|0
1651782990000|2022-05-05 20:36:30|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1651783000000|2022-05-05 20:36:40|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1651783010000|2022-05-05 20:36:50|201.61|198.81|201.53|198.73|201.61|198.81|201.53|198.73|0
1651783020000|2022-05-05 20:37:00|201.68|198.88|201.83|199.03|201.83|199.03|201.68|198.88|0
1651783040000|2022-05-05 20:37:20|201.68|198.88|201.53|198.73|201.68|198.88|201.53|198.73|0
1651783050000|2022-05-05 20:37:30|201.61|198.81|201.83|199.03|201.83|199.03|201.53|198.73|0
1651783060000|2022-05-05 20:37:40|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1651783070000|2022-05-05 20:37:50|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1651783080000|2022-05-05 20:38:00|201.08|198.28|201.23|198.43|201.23|198.43|201.01|198.21|0
1651783090000|2022-05-05 20:38:10|201.38|198.58|201.53|198.73|201.53|198.73|201.38|198.58|0
1651783100000|2022-05-05 20:38:20|201.31|198.51|201.46|198.66|201.46|198.66|201.23|198.43|0
1651783110000|2022-05-05 20:38:30|201.53|198.73|201.08|198.28|201.53|198.73|201.08|198.28|0
1651783120000|2022-05-05 20:38:40|200.93|198.13|200.49|197.69|200.93|198.13|200.49|197.69|0
1651783130000|2022-05-05 20:38:50|200.34|197.54|200.34|197.54|200.49|197.69|200.34|197.54|0
1651783140000|2022-05-05 20:39:00|200.49|197.69|200.34|197.54|200.49|197.69|200.34|197.54|0
1651783150000|2022-05-05 20:39:10|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651783160000|2022-05-05 20:39:20|200.04|197.24|200.19|197.39|200.19|197.39|199.89|197.09|0
1651783170000|2022-05-05 20:39:30|200.34|197.54|200.27|197.47|200.34|197.54|200.19|197.39|0
1651783180000|2022-05-05 20:39:40|200.04|197.24|199.89|197.09|200.04|197.24|199.89|197.09|0
1651783190000|2022-05-05 20:39:50|200.04|197.24|200.04|197.24|200.04|197.24|199.89|197.09|0
1651783200000|2022-05-05 20:40:00|199.74|196.94|199.89|197.09|200.04|197.24|199.74|196.94|0
1651783210000|2022-05-05 20:40:10|200.04|197.24|200.19|197.39|200.19|197.39|200.04|197.24|0
1651783220000|2022-05-05 20:40:20|200.12|197.32|200.34|197.54|200.34|197.54|200.12|197.32|0
1651783230000|2022-05-05 20:40:30|200.19|197.39|200.19|197.39|200.34|197.54|200.19|197.39|0
1651783260000|2022-05-05 20:41:00|200.04|197.24|200.04|197.24|200.12|197.32|200.04|197.24|0
1651783270000|2022-05-05 20:41:10|200.19|197.39|199.74|196.94|200.19|197.39|199.74|196.94|0
1651783290000|2022-05-05 20:41:30|199.67|196.87|199.59|196.79|199.67|196.87|199.59|196.79|0
1651783300000|2022-05-05 20:41:40|199.44|196.64|199.15|196.35|199.44|196.64|199.15|196.35|0
1651783310000|2022-05-05 20:41:50|199.07|196.27|199|196.2|199.07|196.27|199|196.2|0
1651783320000|2022-05-05 20:42:00|199.15|196.35|199.22|196.42|199.29|196.49|199.15|196.35|0
1651783330000|2022-05-05 20:42:10|199.15|196.35|198.7|195.9|199.15|196.35|198.7|195.9|0
1651783340000|2022-05-05 20:42:20|198.55|195.75|198.55|195.75|198.7|195.9|198.55|195.75|0
1651783350000|2022-05-05 20:42:30|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651783370000|2022-05-05 20:42:50|198.26|195.46|198.11|195.31|198.26|195.46|198.11|195.31|0
1651783380000|2022-05-05 20:43:00|197.81|195.01|198.11|195.31|198.11|195.31|197.59|194.79|0
1651783390000|2022-05-05 20:43:10|197.96|195.16|198.04|195.24|198.11|195.31|197.89|195.09|0
1651783400000|2022-05-05 20:43:20|197.96|195.16|198.11|195.31|198.11|195.31|197.96|195.16|0
1651783410000|2022-05-05 20:43:30|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651783420000|2022-05-05 20:43:40|197.66|194.86|197.66|194.86|197.66|194.86|197.66|194.86|0
1651783430000|2022-05-05 20:43:50|197.74|194.94|197.81|195.01|197.81|195.01|197.74|194.94|0
1651783440000|2022-05-05 20:44:00|197.66|194.86|197.52|194.72|197.66|194.86|197.52|194.72|0
1651783450000|2022-05-05 20:44:10|197.51|194.71|197.3|194.5|197.51|194.71|197.3|194.5|0
1651783460000|2022-05-05 20:44:20|197.22|194.42|197.07|194.27|197.22|194.42|197.07|194.27|0
1651783470000|2022-05-05 20:44:30|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651783500000|2022-05-05 20:45:00|196.78|193.98|196.56|193.76|196.78|193.98|196.56|193.76|0
1651783510000|2022-05-05 20:45:10|196.48|193.68|196.92|194.12|196.92|194.12|196.48|193.68|0
1651783520000|2022-05-05 20:45:20|197.07|194.27|197.37|194.57|197.37|194.57|197.07|194.27|0
1651783530000|2022-05-05 20:45:30|197.3|194.5|197.07|194.27|197.37|194.57|197.07|194.27|0
1651783540000|2022-05-05 20:45:40|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651783550000|2022-05-05 20:45:50|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1651783560000|2022-05-05 20:46:00|196.63|193.83|196.33|193.53|196.63|193.83|196.33|193.53|0
1651783570000|2022-05-05 20:46:10|196.48|193.68|196.33|193.53|196.48|193.68|196.33|193.53|0
1651783580000|2022-05-05 20:46:20|196.48|193.68|196.63|193.83|196.63|193.83|196.48|193.68|0
1651783590000|2022-05-05 20:46:30|196.78|193.98|196.41|193.61|196.78|193.98|196.41|193.61|0
1651783600000|2022-05-05 20:46:40|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651783610000|2022-05-05 20:46:50|196.12|193.32|196.04|193.24|196.12|193.32|196.04|193.24|0
1651783630000|2022-05-05 20:47:10|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651783640000|2022-05-05 20:47:20|196.04|193.24|196.04|193.24|196.19|193.39|196.04|193.24|0
1651783650000|2022-05-05 20:47:30|195.89|193.09|195.89|193.09|196.04|193.24|195.89|193.09|0
1651783660000|2022-05-05 20:47:40|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1651783670000|2022-05-05 20:47:50|195.67|192.87|195.45|192.65|195.67|192.87|195.45|192.65|0
1651783680000|2022-05-05 20:48:00|195.6|192.8|195.45|192.65|195.6|192.8|195.45|192.65|0
1651783690000|2022-05-05 20:48:10|195.3|192.5|195.3|192.5|195.45|192.65|195.3|192.5|0
1651783700000|2022-05-05 20:48:20|195.45|192.65|195.38|192.58|195.45|192.65|195.38|192.58|0
1651783710000|2022-05-05 20:48:30|195.45|192.65|195.3|192.5|195.45|192.65|195.3|192.5|0
1651783720000|2022-05-05 20:48:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1651783730000|2022-05-05 20:48:50|196.41|193.61|196.48|193.68|196.77|193.97|196.41|193.61|0
1651783740000|2022-05-05 20:49:00|196.63|193.83|197.51|194.71|197.51|194.71|196.63|193.83|0
1651783750000|2022-05-05 20:49:10|197.36|194.56|197.07|194.27|197.36|194.56|197.07|194.27|0
1651783760000|2022-05-05 20:49:20|196.92|194.12|196.85|194.05|196.92|194.12|196.77|193.97|0
1651783770000|2022-05-05 20:49:30|196.62|193.82|197.29|194.49|197.29|194.49|196.62|193.82|0
1651783780000|2022-05-05 20:49:40|197.21|194.41|197.36|194.56|197.36|194.56|197.07|194.27|0
1651783790000|2022-05-05 20:49:50|197.66|194.86|197.66|194.86|197.66|194.86|197.51|194.71|0
1651783800000|2022-05-05 20:50:00|197.8|195|197.66|194.86|197.8|195|197.66|194.86|0
1651783810000|2022-05-05 20:50:10|197.88|195.08|197.8|195|197.95|195.15|197.8|195|0
1651783820000|2022-05-05 20:50:20|197.88|195.08|197.8|195|197.88|195.08|197.8|195|0
1651783830000|2022-05-05 20:50:30|197.88|195.08|197.95|195.15|197.95|195.15|197.88|195.08|0
1651783840000|2022-05-05 20:50:40|197.8|195|197.66|194.86|197.8|195|197.66|194.86|0
1651783850000|2022-05-05 20:50:50|197.51|194.71|197.36|194.56|197.51|194.71|197.29|194.49|0
1651783860000|2022-05-05 20:51:00|197.21|194.41|197.44|194.64|197.51|194.71|197.21|194.41|0
1651783870000|2022-05-05 20:51:10|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1651783880000|2022-05-05 20:51:20|197.36|194.56|197.29|194.49|197.36|194.56|197.21|194.41|0
1651783890000|2022-05-05 20:51:30|197.36|194.56|197.21|194.41|197.36|194.56|197.21|194.41|0
1651783900000|2022-05-05 20:51:40|197.29|194.49|196.92|194.12|197.29|194.49|196.92|194.12|0
1651783910000|2022-05-05 20:51:50|196.77|193.97|197.21|194.41|197.21|194.41|196.77|193.97|0
1651783920000|2022-05-05 20:52:00|197.06|194.26|197.51|194.71|197.51|194.71|197.06|194.26|0
1651783930000|2022-05-05 20:52:10|197.65|194.85|197.8|195|197.8|195|197.65|194.85|0
1651783940000|2022-05-05 20:52:20|198.1|195.3|198.24|195.44|198.24|195.44|198.1|195.3|0
1651783950000|2022-05-05 20:52:30|197.65|194.85|198.1|195.3|198.1|195.3|197.65|194.85|0
1651783960000|2022-05-05 20:52:40|198.03|195.23|198.1|195.3|198.1|195.3|198.03|195.23|0
1651783970000|2022-05-05 20:52:50|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651783980000|2022-05-05 20:53:00|198.1|195.3|197.95|195.15|198.1|195.3|197.8|195|0
1651783990000|2022-05-05 20:53:10|197.88|195.08|197.8|195|197.95|195.15|197.8|195|0
1651784000000|2022-05-05 20:53:20|197.73|194.93|197.8|195|197.8|195|197.73|194.93|0
1651784010000|2022-05-05 20:53:30|197.88|195.08|197.95|195.15|197.95|195.15|197.88|195.08|0
1651784020000|2022-05-05 20:53:40|198.02|195.22|198.1|195.3|198.1|195.3|198.02|195.22|0
1651784030000|2022-05-05 20:53:50|198.02|195.22|197.95|195.15|198.02|195.22|197.95|195.15|0
1651784040000|2022-05-05 20:54:00|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651784050000|2022-05-05 20:54:10|197.95|195.15|198.09|195.29|198.09|195.29|197.95|195.15|0
1651784060000|2022-05-05 20:54:20|198.02|195.22|197.95|195.15|198.02|195.22|197.95|195.15|0
1651784070000|2022-05-05 20:54:30|198.09|195.29|198.24|195.44|198.24|195.44|198.09|195.29|0
1651784090000|2022-05-05 20:54:50|197.88|195.08|197.95|195.15|197.95|195.15|197.88|195.08|0
1651784100000|2022-05-05 20:55:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1651784110000|2022-05-05 20:55:10|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651784120000|2022-05-05 20:55:20|197.8|195|197.73|194.93|197.8|195|197.73|194.93|0
1651784130000|2022-05-05 20:55:30|197.8|195|197.8|195|197.8|195|197.8|195|0
1651784150000|2022-05-05 20:55:50|197.95|195.15|197.87|195.07|197.95|195.15|197.73|194.93|0
1651784160000|2022-05-05 20:56:00|197.5|194.7|197.35|194.55|197.5|194.7|197.21|194.41|0
1651784170000|2022-05-05 20:56:10|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651784180000|2022-05-05 20:56:20|197.65|194.85|197.65|194.85|197.65|194.85|197.5|194.7|0
1651784190000|2022-05-05 20:56:30|197.58|194.78|197.65|194.85|197.65|194.85|197.58|194.78|0
1651784200000|2022-05-05 20:56:40|197.58|194.78|197.8|195|197.8|195|197.58|194.78|0
1651784210000|2022-05-05 20:56:50|197.73|194.93|197.58|194.78|197.8|195|197.58|194.78|0
1651784220000|2022-05-05 20:57:00|197.5|194.7|197.94|195.14|197.94|195.14|197.5|194.7|0
1651784230000|2022-05-05 20:57:10|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651784240000|2022-05-05 20:57:20|198.02|195.22|198.09|195.29|198.09|195.29|198.02|195.22|0
1651784250000|2022-05-05 20:57:30|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651784260000|2022-05-05 20:57:40|198.53|195.73|198.68|195.88|198.68|195.88|198.53|195.73|0
1651784270000|2022-05-05 20:57:50|198.83|196.03|198.53|195.73|198.98|196.18|198.53|195.73|0
1651784280000|2022-05-05 20:58:00|198.39|195.59|198.83|196.03|198.98|196.18|198.39|195.59|0
1651784290000|2022-05-05 20:58:10|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651784300000|2022-05-05 20:58:20|198.61|195.81|198.68|195.88|198.68|195.88|198.61|195.81|0
1651784310000|2022-05-05 20:58:30|198.61|195.81|198.68|195.88|198.68|195.88|198.53|195.73|0
1651784320000|2022-05-05 20:58:40|199.87|197.07|199.42|196.62|199.87|197.07|199.42|196.62|0
1651784330000|2022-05-05 20:58:50|199.35|196.55|200.46|197.66|200.61|197.81|199.35|196.55|0
1651784340000|2022-05-05 20:59:00|199.27|196.47|199.2|196.4|199.5|196.7|199.13|196.33|0
1651784350000|2022-05-05 20:59:10|199.27|196.47|199.42|196.62|199.42|196.62|199.27|196.47|0
1651784360000|2022-05-05 20:59:20|199.5|196.7|198.83|196.03|199.5|196.7|198.83|196.03|0
1651784370000|2022-05-05 20:59:30|198.98|196.18|198.98|196.18|199.13|196.33|198.98|196.18|0
1651784380000|2022-05-05 20:59:40|199.13|196.33|199.42|196.62|199.42|196.62|199.13|196.33|0
1651784390000|2022-05-05 20:59:50|199.5|196.7|198.86|196.06|199.5|196.7|198.86|196.06|0
1651784400000|2022-05-05 21:00:00|198.56|195.76|198.8|196|198.8|196|198.56|195.76|0
1651784410000|2022-05-05 21:00:10|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1651784420000|2022-05-05 21:00:20|198.39|195.59|198.35|195.55|198.39|195.59|198.35|195.55|0
1651784430000|2022-05-05 21:00:30|198.26|195.46|198.3|195.5|198.3|195.5|198.26|195.46|0
1651784440000|2022-05-05 21:00:40|198.5|195.7|198.99|196.19|198.99|196.19|198.5|195.7|0
1651784460000|2022-05-05 21:01:00|198.85|196.05|198.85|196.05|198.85|196.05|198.85|196.05|0
1651784470000|2022-05-05 21:01:10|198.71|195.91|198.37|195.57|198.71|195.91|198.37|195.57|0
1651784480000|2022-05-05 21:01:20|198.36|195.56|198.39|195.59|198.39|195.59|198.36|195.56|0
1651784500000|2022-05-05 21:01:40|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651784510000|2022-05-05 21:01:50|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1651784520000|2022-05-05 21:02:00|198.3|195.5|198.62|195.82|198.62|195.82|198.3|195.5|0
1651784540000|2022-05-05 21:02:20|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651784560000|2022-05-05 21:02:40|198.99|196.19|198.99|196.19|198.99|196.19|198.99|196.19|0
1651784570000|2022-05-05 21:02:50|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1651784580000|2022-05-05 21:03:00|198.8|196|199|196.2|199|196.2|198.8|196|0
1651784600000|2022-05-05 21:03:20|199.15|196.35|199.15|196.35|199.15|196.35|199.15|196.35|0
1651784610000|2022-05-05 21:03:30|199.13|196.33|199.09|196.29|199.13|196.33|199.09|196.29|0
1651784620000|2022-05-05 21:03:40|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1651784630000|2022-05-05 21:03:50|199.36|196.56|199.36|196.56|199.36|196.56|199.36|196.56|0
1651784640000|2022-05-05 21:04:00|199.47|196.67|199.47|196.67|199.47|196.67|199.47|196.67|0
1651784650000|2022-05-05 21:04:10|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1651784680000|2022-05-05 21:04:40|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1651784690000|2022-05-05 21:04:50|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1651784700000|2022-05-05 21:05:00|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1651784710000|2022-05-05 21:05:10|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1651784720000|2022-05-05 21:05:20|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1651784730000|2022-05-05 21:05:30|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651784750000|2022-05-05 21:05:50|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1651784800000|2022-05-05 21:06:40|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651784810000|2022-05-05 21:06:50|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651784820000|2022-05-05 21:07:00|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1651784830000|2022-05-05 21:07:10|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651784880000|2022-05-05 21:08:00|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1651784890000|2022-05-05 21:08:10|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651784930000|2022-05-05 21:08:50|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651784940000|2022-05-05 21:09:00|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1651784950000|2022-05-05 21:09:10|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651784990000|2022-05-05 21:09:50|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1651785010000|2022-05-05 21:10:10|199.67|196.87|199.69|196.89|199.69|196.89|199.67|196.87|0
1651785070000|2022-05-05 21:11:10|199.67|196.87|199.56|196.76|199.67|196.87|199.56|196.76|0
1651785080000|2022-05-05 21:11:20|199.67|196.87|199.66|196.86|199.67|196.87|199.66|196.86|0
1651785100000|2022-05-05 21:11:40|199.64|196.84|199.64|196.84|199.64|196.84|199.64|196.84|0
1651785120000|2022-05-05 21:12:00|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1651785130000|2022-05-05 21:12:10|199.65|196.85|199.79|196.99|199.97|197.17|199.65|196.85|0
1651785160000|2022-05-05 21:12:40|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1651785180000|2022-05-05 21:13:00|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651785210000|2022-05-05 21:13:30|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1651785230000|2022-05-05 21:13:50|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1651785240000|2022-05-05 21:14:00|200.07|197.27|200.1|197.3|200.1|197.3|200.07|197.27|0
1651785250000|2022-05-05 21:14:10|200.14|197.34|200.07|197.27|200.14|197.34|200.07|197.27|0
1651785260000|2022-05-05 21:14:20|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1651785270000|2022-05-05 21:14:30|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1651785280000|2022-05-05 21:14:40|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1651785300000|2022-05-05 21:15:00|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1651785390000|2022-05-05 21:16:30|199.96|197.16|199.96|197.16|199.96|197.16|199.96|197.16|0
1651785450000|2022-05-05 21:17:30|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651785460000|2022-05-05 21:17:40|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1651785530000|2022-05-05 21:18:50|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1651785540000|2022-05-05 21:19:00|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1651785550000|2022-05-05 21:19:10|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1651785610000|2022-05-05 21:20:10|200.42|197.62|200.42|197.62|200.42|197.62|200.42|197.62|0
1651785620000|2022-05-05 21:20:20|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651785630000|2022-05-05 21:20:30|200.26|197.46|200.26|197.46|200.26|197.46|200.26|197.46|0
1651785650000|2022-05-05 21:20:50|200.3|197.5|200.42|197.62|200.42|197.62|200.3|197.5|0
1651785660000|2022-05-05 21:21:00|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1651785670000|2022-05-05 21:21:10|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1651785680000|2022-05-05 21:21:20|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1651785710000|2022-05-05 21:21:50|200.93|198.13|200.89|198.09|200.93|198.13|200.89|198.09|0
1651785720000|2022-05-05 21:22:00|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1651785730000|2022-05-05 21:22:10|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1651785770000|2022-05-05 21:22:50|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651785800000|2022-05-05 21:23:20|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651785830000|2022-05-05 21:23:50|200.93|198.13|200.96|198.16|200.96|198.16|200.93|198.13|0
1651785840000|2022-05-05 21:24:00|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651785850000|2022-05-05 21:24:10|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1651785860000|2022-05-05 21:24:20|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1651785870000|2022-05-05 21:24:30|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1651785920000|2022-05-05 21:25:20|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651785940000|2022-05-05 21:25:40|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651786110000|2022-05-05 21:28:30|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651786120000|2022-05-05 21:28:40|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651786130000|2022-05-05 21:28:50|200.93|198.13|200.97|198.17|200.97|198.17|200.93|198.13|0
1651786140000|2022-05-05 21:29:00|201.08|198.28|201.19|198.39|201.21|198.41|201.08|198.28|0
1651786210000|2022-05-05 21:30:10|201.17|198.37|201.15|198.35|201.17|198.37|201.15|198.35|0
1651786250000|2022-05-05 21:30:50|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1651786400000|2022-05-05 21:33:20|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1651786410000|2022-05-05 21:33:30|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1651786440000|2022-05-05 21:34:00|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1651786450000|2022-05-05 21:34:10|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1651786460000|2022-05-05 21:34:20|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1651786470000|2022-05-05 21:34:30|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651786480000|2022-05-05 21:34:40|200.97|198.17|200.97|198.17|200.97|198.17|200.97|198.17|0
1651786490000|2022-05-05 21:34:50|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1651786510000|2022-05-05 21:35:10|201.04|198.24|201.1|198.3|201.1|198.3|201.04|198.24|0
1651786590000|2022-05-05 21:36:30|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1651786600000|2022-05-05 21:36:40|201.1|198.3|201.1|198.3|201.1|198.3|201.1|198.3|0
1651786680000|2022-05-05 21:38:00|201.16|198.36|201.1|198.3|201.16|198.36|201.1|198.3|0
1651786690000|2022-05-05 21:38:10|201.09|198.29|201.09|198.29|201.09|198.29|201.09|198.29|0
1651786700000|2022-05-05 21:38:20|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1651786710000|2022-05-05 21:38:30|200.9|198.1|200.86|198.06|200.9|198.1|200.86|198.06|0
1651786720000|2022-05-05 21:38:40|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651786730000|2022-05-05 21:38:50|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1651786740000|2022-05-05 21:39:00|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1651786760000|2022-05-05 21:39:20|200.44|197.64|200.51|197.71|200.62|197.82|200.44|197.64|0
1651786770000|2022-05-05 21:39:30|200.62|197.82|200.42|197.62|200.62|197.82|200.42|197.62|0
1651786780000|2022-05-05 21:39:40|200.4|197.6|200.42|197.62|200.42|197.62|200.4|197.6|0
1651786820000|2022-05-05 21:40:20|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1651786840000|2022-05-05 21:40:40|200.44|197.64|200.46|197.66|200.46|197.66|200.44|197.64|0
1651786890000|2022-05-05 21:41:30|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651786920000|2022-05-05 21:42:00|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651786950000|2022-05-05 21:42:30|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1651786960000|2022-05-05 21:42:40|200.61|197.81|200.64|197.84|200.64|197.84|200.59|197.79|0
1651787010000|2022-05-05 21:43:30|200.74|197.94|200.68|197.88|200.74|197.94|200.68|197.88|0
1651787020000|2022-05-05 21:43:40|200.77|197.97|200.85|198.05|200.85|198.05|200.77|197.97|0
1651787030000|2022-05-05 21:43:50|200.65|197.85|200.55|197.75|200.65|197.85|200.55|197.75|0
1651787050000|2022-05-05 21:44:10|200.57|197.77|200.9|198.1|200.9|198.1|200.57|197.77|0
1651787060000|2022-05-05 21:44:20|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1651787070000|2022-05-05 21:44:30|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1651787090000|2022-05-05 21:44:50|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1651787100000|2022-05-05 21:45:00|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1651787120000|2022-05-05 21:45:20|200.74|197.94|200.74|197.94|200.74|197.94|200.74|197.94|0
1651787170000|2022-05-05 21:46:10|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1651787190000|2022-05-05 21:46:30|200.57|197.77|200.57|197.77|200.57|197.77|200.57|197.77|0
1651787200000|2022-05-05 21:46:40|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651787210000|2022-05-05 21:46:50|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1651787310000|2022-05-05 21:48:30|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1651787320000|2022-05-05 21:48:40|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1651787450000|2022-05-05 21:50:50|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1651787460000|2022-05-05 21:51:00|200.43|197.63|200.45|197.65|200.45|197.65|200.43|197.63|0
1651787480000|2022-05-05 21:51:20|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1651787500000|2022-05-05 21:51:40|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1651787620000|2022-05-05 21:53:40|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651787630000|2022-05-05 21:53:50|200.34|197.54|200.43|197.63|200.43|197.63|200.34|197.54|0
1651787640000|2022-05-05 21:54:00|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651787740000|2022-05-05 21:55:40|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651787750000|2022-05-05 21:55:50|200.36|197.56|200.36|197.56|200.36|197.56|200.36|197.56|0
1651787760000|2022-05-05 21:56:00|200.44|197.64|200.51|197.71|200.51|197.71|200.44|197.64|0
1651787790000|2022-05-05 21:56:30|200.6|197.8|200.51|197.71|200.6|197.8|200.51|197.71|0
1651787810000|2022-05-05 21:56:50|200.6|197.8|200.69|197.89|200.69|197.89|200.6|197.8|0
1651787820000|2022-05-05 21:57:00|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651787830000|2022-05-05 21:57:10|200.51|197.71|200.51|197.71|200.51|197.71|200.51|197.71|0
1651787940000|2022-05-05 21:59:00|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651787980000|2022-05-05 21:59:40|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651788000000|2022-05-05 22:00:00|201.37|198.57|201.82|199.02|202.12|199.32|201.37|198.57|0
1651788010000|2022-05-05 22:00:10|202.04|199.24|202.12|199.32|202.12|199.32|201.97|199.17|0
1651788020000|2022-05-05 22:00:20|202.19|199.39|202.64|199.84|202.64|199.84|202.19|199.39|0
1651788030000|2022-05-05 22:00:30|202.57|199.77|202.42|199.62|202.57|199.77|202.42|199.62|0
1651788040000|2022-05-05 22:00:40|202.34|199.54|202.34|199.54|202.34|199.54|202.34|199.54|0
1651788070000|2022-05-05 22:01:10|202.49|199.69|202.34|199.54|202.49|199.69|202.34|199.54|0
1651788080000|2022-05-05 22:01:20|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1651788090000|2022-05-05 22:01:30|202.34|199.54|202.49|199.69|202.49|199.69|202.34|199.54|0
1651788100000|2022-05-05 22:01:40|202.19|199.39|202.12|199.32|202.19|199.39|201.74|198.94|0
1651788110000|2022-05-05 22:01:50|202.19|199.39|202.57|199.77|202.57|199.77|202.19|199.39|0
1651788120000|2022-05-05 22:02:00|202.34|199.54|202.19|199.39|202.34|199.54|202.12|199.32|0
1651788130000|2022-05-05 22:02:10|202.27|199.47|202.41|199.61|202.41|199.61|202.12|199.32|0
1651788140000|2022-05-05 22:02:20|202.64|199.84|202.94|200.14|202.94|200.14|202.64|199.84|0
1651788150000|2022-05-05 22:02:30|203.54|200.74|203.54|200.74|203.54|200.74|203.54|200.74|0
1651788160000|2022-05-05 22:02:40|203.39|200.59|203.62|200.82|203.62|200.82|203.39|200.59|0
1651788170000|2022-05-05 22:02:50|203.54|200.74|202.94|200.14|203.54|200.74|202.94|200.14|0
1651788180000|2022-05-05 22:03:00|203.09|200.29|203.24|200.44|203.24|200.44|203.09|200.29|0
1651788190000|2022-05-05 22:03:10|203.16|200.36|203.16|200.36|203.16|200.36|203.09|200.29|0
1651788200000|2022-05-05 22:03:20|203.09|200.29|203.24|200.44|203.24|200.44|203.09|200.29|0
1651788210000|2022-05-05 22:03:30|203.31|200.51|203.54|200.74|203.54|200.74|203.31|200.51|0
1651788220000|2022-05-05 22:03:40|203.39|200.59|203.54|200.74|203.54|200.74|203.39|200.59|0
1651788230000|2022-05-05 22:03:50|203.46|200.66|203.54|200.74|203.54|200.74|203.39|200.59|0
1651788250000|2022-05-05 22:04:10|203.39|200.59|203.24|200.44|203.39|200.59|203.24|200.44|0
1651788260000|2022-05-05 22:04:20|203.09|200.29|202.93|200.13|203.09|200.29|202.93|200.13|0
1651788280000|2022-05-05 22:04:40|203.01|200.21|203.23|200.43|203.23|200.43|203.01|200.21|0
1651788290000|2022-05-05 22:04:50|203.31|200.51|203.23|200.43|203.31|200.51|203.23|200.43|0
1651788300000|2022-05-05 22:05:00|203.31|200.51|203.46|200.66|203.46|200.66|203.31|200.51|0
1651788310000|2022-05-05 22:05:10|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1651788320000|2022-05-05 22:05:20|203.53|200.73|203.53|200.73|203.69|200.89|203.53|200.73|0
1651788360000|2022-05-05 22:06:00|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1651788370000|2022-05-05 22:06:10|203.23|200.43|203.23|200.43|203.23|200.43|203.23|200.43|0
1651788380000|2022-05-05 22:06:20|202.93|200.13|202.86|200.06|202.93|200.13|202.86|200.06|0
1651788390000|2022-05-05 22:06:30|202.93|200.13|203.01|200.21|203.08|200.28|202.93|200.13|0
1651788400000|2022-05-05 22:06:40|202.93|200.13|202.93|200.13|202.93|200.13|202.93|200.13|0
1651788410000|2022-05-05 22:06:50|202.56|199.76|202.63|199.83|202.63|199.83|202.56|199.76|0
1651788420000|2022-05-05 22:07:00|202.78|199.98|202.78|199.98|202.78|199.98|202.78|199.98|0
1651788430000|2022-05-05 22:07:10|202.93|200.13|203.01|200.21|203.01|200.21|202.93|200.13|0
1651788440000|2022-05-05 22:07:20|202.93|200.13|203.08|200.28|203.08|200.28|202.93|200.13|0
1651788450000|2022-05-05 22:07:30|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651788460000|2022-05-05 22:07:40|202.93|200.13|203.08|200.28|203.08|200.28|202.93|200.13|0
1651788470000|2022-05-05 22:07:50|203.01|200.21|203.01|200.21|203.08|200.28|203.01|200.21|0
1651788480000|2022-05-05 22:08:00|202.93|200.13|203.01|200.21|203.01|200.21|202.93|200.13|0
1651788490000|2022-05-05 22:08:10|202.93|200.13|202.93|200.13|202.93|200.13|202.93|200.13|0
1651788510000|2022-05-05 22:08:30|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1651788530000|2022-05-05 22:08:50|203.16|200.36|203.16|200.36|203.16|200.36|203.16|200.36|0
1651788540000|2022-05-05 22:09:00|203.08|200.28|203.31|200.51|203.31|200.51|203.08|200.28|0
1651788550000|2022-05-05 22:09:10|203.38|200.58|203.23|200.43|203.38|200.58|203.23|200.43|0
1651788560000|2022-05-05 22:09:20|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1651788580000|2022-05-05 22:09:40|203.53|200.73|203.53|200.73|203.53|200.73|203.53|200.73|0
1651788600000|2022-05-05 22:10:00|203.23|200.43|203.23|200.43|203.38|200.58|203.23|200.43|0
1651788620000|2022-05-05 22:10:20|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1651788650000|2022-05-05 22:10:50|202.93|200.13|203.08|200.28|203.08|200.28|202.56|199.76|0
1651788660000|2022-05-05 22:11:00|202.78|199.98|202.86|200.06|202.86|200.06|202.78|199.98|0
1651788670000|2022-05-05 22:11:10|202.78|199.98|202.78|199.98|202.78|199.98|202.78|199.98|0
1651788700000|2022-05-05 22:11:40|202.85|200.05|202.85|200.05|202.85|200.05|202.85|200.05|0
1651788710000|2022-05-05 22:11:50|202.78|199.98|202.78|199.98|202.78|199.98|202.78|199.98|0
1651788760000|2022-05-05 22:12:40|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1651788770000|2022-05-05 22:12:50|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1651788780000|2022-05-05 22:13:00|202.32|199.52|202.25|199.45|202.32|199.52|202.25|199.45|0
1651788790000|2022-05-05 22:13:10|202.18|199.38|202.17|199.37|202.18|199.38|202.17|199.37|0
1651788800000|2022-05-05 22:13:20|202.1|199.3|202.1|199.3|202.1|199.3|202.02|199.22|0
1651788810000|2022-05-05 22:13:30|202.02|199.22|201.95|199.15|202.02|199.22|201.95|199.15|0
1651788820000|2022-05-05 22:13:40|202.02|199.22|202.02|199.22|202.02|199.22|201.95|199.15|0
1651788830000|2022-05-05 22:13:50|201.95|199.15|202.02|199.22|202.02|199.22|201.95|199.15|0
1651788840000|2022-05-05 22:14:00|201.95|199.15|201.8|199|201.95|199.15|201.8|199|0
1651788850000|2022-05-05 22:14:10|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1651788860000|2022-05-05 22:14:20|201.8|199|201.8|199|201.8|199|201.8|199|0
1651788870000|2022-05-05 22:14:30|201.87|199.07|201.8|199|201.87|199.07|201.8|199|0
1651788880000|2022-05-05 22:14:40|201.72|198.92|201.8|199|201.8|199|201.72|198.92|0
1651788890000|2022-05-05 22:14:50|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1651788910000|2022-05-05 22:15:10|201.87|199.07|202.02|199.22|202.02|199.22|201.87|199.07|0
1651788920000|2022-05-05 22:15:20|201.95|199.15|201.87|199.07|202.02|199.22|201.87|199.07|0
1651788930000|2022-05-05 22:15:30|201.95|199.15|201.95|199.15|202.02|199.22|201.95|199.15|0
1651788940000|2022-05-05 22:15:40|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1651788960000|2022-05-05 22:16:00|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1651788970000|2022-05-05 22:16:10|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1651788980000|2022-05-05 22:16:20|202.17|199.37|202.25|199.45|202.25|199.45|202.17|199.37|0
1651788990000|2022-05-05 22:16:30|202.32|199.52|202.4|199.6|202.55|199.75|202.32|199.52|0
1651789000000|2022-05-05 22:16:40|202.47|199.67|202.4|199.6|202.47|199.67|202.4|199.6|0
1651789010000|2022-05-05 22:16:50|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1651789020000|2022-05-05 22:17:00|203.07|200.27|203.07|200.27|203.22|200.42|203.07|200.27|0
1651789030000|2022-05-05 22:17:10|203.15|200.35|203.15|200.35|203.15|200.35|203.15|200.35|0
1651789040000|2022-05-05 22:17:20|203.07|200.27|203.07|200.27|203.15|200.35|203.07|200.27|0
1651789050000|2022-05-05 22:17:30|203.22|200.42|203.37|200.57|203.37|200.57|203.22|200.42|0
1651789060000|2022-05-05 22:17:40|203.45|200.65|203.52|200.72|203.52|200.72|203.37|200.57|0
1651789070000|2022-05-05 22:17:50|203.45|200.65|203.45|200.65|203.52|200.72|203.37|200.57|0
1651789080000|2022-05-05 22:18:00|203.37|200.57|203.37|200.57|203.37|200.57|203.37|200.57|0
1651789090000|2022-05-05 22:18:10|203.45|200.65|203.52|200.72|203.52|200.72|203.45|200.65|0
1651789100000|2022-05-05 22:18:20|203.6|200.8|203.82|201.02|203.82|201.02|203.52|200.72|0
1651789110000|2022-05-05 22:18:30|204.12|201.32|204.5|201.7|204.58|201.78|204.12|201.32|0
1651789120000|2022-05-05 22:18:40|204.57|201.77|204.65|201.85|204.65|201.85|204.42|201.62|0
1651789130000|2022-05-05 22:18:50|204.73|201.93|204.73|201.93|204.88|202.08|204.73|201.93|0
1651789140000|2022-05-05 22:19:00|204.8|202|204.73|201.93|204.8|202|204.73|201.93|0
1651789150000|2022-05-05 22:19:10|204.57|201.77|204.65|201.85|204.65|201.85|204.57|201.77|0
1651789160000|2022-05-05 22:19:20|204.73|201.93|204.73|201.93|204.73|201.93|204.57|201.77|0
1651789170000|2022-05-05 22:19:30|204.72|201.92|204.57|201.77|204.8|202|204.57|201.77|0
1651789180000|2022-05-05 22:19:40|204.72|201.92|205.03|202.23|205.03|202.23|204.72|201.92|0
1651789190000|2022-05-05 22:19:50|205.18|202.38|205.56|202.76|205.56|202.76|205.18|202.38|0
1651789200000|2022-05-05 22:20:00|205.78|202.98|204.72|201.92|205.78|202.98|204.65|201.85|0
1651789210000|2022-05-05 22:20:10|204.88|202.08|204.88|202.08|204.88|202.08|204.8|202|0
1651789220000|2022-05-05 22:20:20|205.03|202.23|205.63|202.83|205.63|202.83|205.03|202.23|0
1651789230000|2022-05-05 22:20:30|205.78|202.98|205.41|202.61|205.78|202.98|205.41|202.61|0
1651789240000|2022-05-05 22:20:40|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1651789250000|2022-05-05 22:20:50|205.63|202.83|205.78|202.98|205.78|202.98|205.63|202.83|0
1651789260000|2022-05-05 22:21:00|205.71|202.91|205.93|203.13|205.93|203.13|205.71|202.91|0
1651789270000|2022-05-05 22:21:10|206.08|203.28|206.08|203.28|206.08|203.28|206.01|203.21|0
1651789280000|2022-05-05 22:21:20|206.01|203.21|205.93|203.13|206.08|203.28|205.93|203.13|0
1651789290000|2022-05-05 22:21:30|206.08|203.28|206.16|203.36|206.16|203.36|206.08|203.28|0
1651789300000|2022-05-05 22:21:40|206.24|203.44|206.24|203.44|206.39|203.59|206.24|203.44|0
1651789310000|2022-05-05 22:21:50|206.54|203.74|206.54|203.74|206.54|203.74|206.54|203.74|0
1651789320000|2022-05-05 22:22:00|206.31|203.51|205.93|203.13|206.31|203.51|205.93|203.13|0
1651789330000|2022-05-05 22:22:10|206.08|203.28|206.31|203.51|206.47|203.67|206.08|203.28|0
1651789340000|2022-05-05 22:22:20|206.24|203.44|206.01|203.21|206.24|203.44|206.01|203.21|0
1651789350000|2022-05-05 22:22:30|206.16|203.36|206.16|203.36|206.16|203.36|206.08|203.28|0
1651789360000|2022-05-05 22:22:40|206.23|203.43|206.54|203.74|206.54|203.74|206.23|203.43|0
1651789370000|2022-05-05 22:22:50|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1651789380000|2022-05-05 22:23:00|206.69|203.89|206.69|203.89|206.69|203.89|206.62|203.82|0
1651789390000|2022-05-05 22:23:10|206.62|203.82|206.69|203.89|206.69|203.89|206.62|203.82|0
1651789400000|2022-05-05 22:23:20|206.84|204.04|206.84|204.04|206.84|204.04|206.69|203.89|0
1651789410000|2022-05-05 22:23:30|206.92|204.12|206.84|204.04|206.92|204.12|206.84|204.04|0
1651789420000|2022-05-05 22:23:40|206.69|203.89|206.69|203.89|206.69|203.89|206.69|203.89|0
1651789430000|2022-05-05 22:23:50|206.77|203.97|206.69|203.89|206.84|204.04|206.69|203.89|0
1651789440000|2022-05-05 22:24:00|206.54|203.74|206.39|203.59|206.54|203.74|206.39|203.59|0
1651789450000|2022-05-05 22:24:10|206.23|203.43|206.23|203.43|206.31|203.51|206.08|203.28|0
1651789460000|2022-05-05 22:24:20|206.08|203.28|206.08|203.28|206.08|203.28|206.08|203.28|0
1651789470000|2022-05-05 22:24:30|205.93|203.13|205.93|203.13|205.93|203.13|205.93|203.13|0
1651789480000|2022-05-05 22:24:40|206.08|203.28|206.08|203.28|206.08|203.28|206.08|203.28|0
1651789490000|2022-05-05 22:24:50|205.93|203.13|206.08|203.28|206.08|203.28|205.93|203.13|0
1651789500000|2022-05-05 22:25:00|206.23|203.43|206.31|203.51|206.38|203.58|206.23|203.43|0
1651789510000|2022-05-05 22:25:10|206.23|203.43|206.54|203.74|206.54|203.74|206.23|203.43|0
1651789520000|2022-05-05 22:25:20|206.61|203.81|206.58|203.78|206.61|203.81|206.58|203.78|0
1651789530000|2022-05-05 22:25:30|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1651789540000|2022-05-05 22:25:40|206.51|203.71|206.43|203.63|206.51|203.71|206.43|203.63|0
1651789560000|2022-05-05 22:26:00|206.51|203.71|206.66|203.86|206.66|203.86|206.51|203.71|0
1651789570000|2022-05-05 22:26:10|206.51|203.71|206.58|203.78|206.73|203.93|206.51|203.71|0
1651789580000|2022-05-05 22:26:20|206.69|203.89|206.38|203.58|206.69|203.89|206.23|203.43|0
1651789590000|2022-05-05 22:26:30|206.23|203.43|206.23|203.43|206.38|203.58|206.23|203.43|0
1651789600000|2022-05-05 22:26:40|206.08|203.28|205.62|202.82|206.08|203.28|205.62|202.82|0
1651789610000|2022-05-05 22:26:50|205.47|202.67|205.7|202.9|205.7|202.9|205.47|202.67|0
1651789620000|2022-05-05 22:27:00|205.85|203.05|206.16|203.36|206.16|203.36|205.85|203.05|0
1651789630000|2022-05-05 22:27:10|206.23|203.43|206.16|203.36|206.23|203.43|206.16|203.36|0
1651789640000|2022-05-05 22:27:20|206.31|203.51|206.31|203.51|206.31|203.51|206.31|203.51|0
1651789650000|2022-05-05 22:27:30|206.38|203.58|206.68|203.88|206.68|203.88|206.38|203.58|0
1651789660000|2022-05-05 22:27:40|206.84|204.04|206.84|204.04|206.84|204.04|206.76|203.96|0
1651789670000|2022-05-05 22:27:50|206.76|203.96|206.99|204.19|206.99|204.19|206.76|203.96|0
1651789680000|2022-05-05 22:28:00|206.92|204.12|206.84|204.04|206.92|204.12|206.84|204.04|0
1651789690000|2022-05-05 22:28:10|206.92|204.12|206.84|204.04|206.99|204.19|206.84|204.04|0
1651789700000|2022-05-05 22:28:20|206.99|204.19|206.76|203.96|206.99|204.19|206.68|203.88|0
1651789710000|2022-05-05 22:28:30|206.68|203.88|206.53|203.73|206.68|203.88|206.53|203.73|0
1651789720000|2022-05-05 22:28:40|206.08|203.28|206.16|203.36|206.23|203.43|206.08|203.28|0
1651789730000|2022-05-05 22:28:50|206.23|203.43|206.53|203.73|206.53|203.73|206.23|203.43|0
1651789740000|2022-05-05 22:29:00|206.38|203.58|206.08|203.28|206.46|203.66|206.08|203.28|0
1651789750000|2022-05-05 22:29:10|205.77|202.97|205.62|202.82|205.77|202.97|205.62|202.82|0
1651789760000|2022-05-05 22:29:20|205.77|202.97|205.77|202.97|205.77|202.97|205.7|202.9|0
1651789770000|2022-05-05 22:29:30|206|203.2|205.7|202.9|206|203.2|205.7|202.9|0
1651789780000|2022-05-05 22:29:40|205.77|202.97|205.62|202.82|205.85|203.05|205.62|202.82|0
1651789790000|2022-05-05 22:29:50|205.7|202.9|205.85|203.05|205.85|203.05|205.62|202.82|0
1651789800000|2022-05-05 22:30:00|205.47|202.67|205.17|202.37|205.47|202.67|205.09|202.29|0
1651789810000|2022-05-05 22:30:10|205.09|202.29|204.86|202.06|205.09|202.29|204.71|201.91|0
1651789820000|2022-05-05 22:30:20|204.71|201.91|204.56|201.76|204.71|201.91|204.56|201.76|0
1651789830000|2022-05-05 22:30:30|204.64|201.84|204.41|201.61|204.64|201.84|204.41|201.61|0
1651789840000|2022-05-05 22:30:40|204.26|201.46|204.26|201.46|204.34|201.54|204.26|201.46|0
1651789850000|2022-05-05 22:30:50|204.11|201.31|204.41|201.61|204.41|201.61|204.11|201.31|0
1651789860000|2022-05-05 22:31:00|204.56|201.76|204.26|201.46|204.56|201.76|204.26|201.46|0
1651789870000|2022-05-05 22:31:10|204.19|201.39|204.19|201.39|204.26|201.46|204.19|201.39|0
1651789880000|2022-05-05 22:31:20|204.26|201.46|204.26|201.46|204.26|201.46|204.11|201.31|0
1651789890000|2022-05-05 22:31:30|204.19|201.39|204.19|201.39|204.26|201.46|204.19|201.39|0
1651789900000|2022-05-05 22:31:40|204.11|201.31|204.11|201.31|204.11|201.31|204.11|201.31|0
1651789920000|2022-05-05 22:32:00|203.81|201.01|203.66|200.86|203.81|201.01|203.66|200.86|0
1651789930000|2022-05-05 22:32:10|203.88|201.08|203.81|201.01|203.88|201.08|203.81|201.01|0
1651789940000|2022-05-05 22:32:20|203.96|201.16|203.96|201.16|203.96|201.16|203.96|201.16|0
1651789950000|2022-05-05 22:32:30|204.11|201.31|203.81|201.01|204.11|201.31|203.81|201.01|0
1651789960000|2022-05-05 22:32:40|203.66|200.86|203.81|201.01|203.81|201.01|203.66|200.86|0
1651789970000|2022-05-05 22:32:50|203.96|201.16|203.96|201.16|203.96|201.16|203.96|201.16|0
1651789980000|2022-05-05 22:33:00|204.11|201.31|203.81|201.01|204.11|201.31|203.81|201.01|0
1651789990000|2022-05-05 22:33:10|203.65|200.85|203.65|200.85|203.65|200.85|203.65|200.85|0
1651790000000|2022-05-05 22:33:20|203.5|200.7|203.35|200.55|203.5|200.7|203.35|200.55|0
1651790010000|2022-05-05 22:33:30|203.43|200.63|203.35|200.55|203.43|200.63|203.35|200.55|0
1651790020000|2022-05-05 22:33:40|203.5|200.7|203.2|200.4|203.5|200.7|203.2|200.4|0
1651790030000|2022-05-05 22:33:50|203.35|200.55|203.35|200.55|203.35|200.55|203.35|200.55|0
1651790040000|2022-05-05 22:34:00|203.28|200.48|203.2|200.4|203.28|200.48|203.2|200.4|0
1651790050000|2022-05-05 22:34:10|203.05|200.25|202.9|200.1|203.05|200.25|202.9|200.1|0
1651790060000|2022-05-05 22:34:20|202.6|199.8|202.3|199.5|202.6|199.8|202.3|199.5|0
1651790070000|2022-05-05 22:34:30|202.23|199.43|202.45|199.65|202.45|199.65|202.23|199.43|0
1651790080000|2022-05-05 22:34:40|202.38|199.58|202.6|199.8|202.6|199.8|202.38|199.58|0
1651790090000|2022-05-05 22:34:50|202.75|199.95|202.98|200.18|203.05|200.25|202.75|199.95|0
1651790100000|2022-05-05 22:35:00|203.05|200.25|202.9|200.1|203.05|200.25|202.9|200.1|0
1651790110000|2022-05-05 22:35:10|202.6|199.8|202.45|199.65|202.75|199.95|202.45|199.65|0
1651790120000|2022-05-05 22:35:20|202.3|199.5|202.23|199.43|202.3|199.5|202.15|199.35|0
1651790130000|2022-05-05 22:35:30|202.15|199.35|202.3|199.5|202.3|199.5|202.15|199.35|0
1651790140000|2022-05-05 22:35:40|202.45|199.65|202.6|199.8|202.6|199.8|202.45|199.65|0
1651790150000|2022-05-05 22:35:50|202.53|199.73|201.75|198.95|202.53|199.73|201.75|198.95|0
1651790160000|2022-05-05 22:36:00|201.98|199.18|201.83|199.03|201.98|199.18|201.75|198.95|0
1651790170000|2022-05-05 22:36:10|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1651790190000|2022-05-05 22:36:30|201.6|198.8|201.75|198.95|201.75|198.95|201.6|198.8|0
1651790210000|2022-05-05 22:36:50|201.45|198.65|201.6|198.8|201.6|198.8|201.3|198.5|0
1651790220000|2022-05-05 22:37:00|201.75|198.95|201.68|198.88|201.75|198.95|201.6|198.8|0
1651790230000|2022-05-05 22:37:10|201.75|198.95|201.98|199.18|201.98|199.18|201.75|198.95|0
1651790240000|2022-05-05 22:37:20|202.05|199.25|202.35|199.55|202.35|199.55|202.05|199.25|0
1651790250000|2022-05-05 22:37:30|202.28|199.48|202.2|199.4|202.35|199.55|202.2|199.4|0
1651790260000|2022-05-05 22:37:40|202.43|199.63|202.35|199.55|202.43|199.63|202.35|199.55|0
1651790270000|2022-05-05 22:37:50|202.5|199.7|202.2|199.4|202.5|199.7|202.2|199.4|0
1651790280000|2022-05-05 22:38:00|202.35|199.55|202.35|199.55|202.35|199.55|202.2|199.4|0
1651790290000|2022-05-05 22:38:10|202.05|199.25|201.75|198.95|202.05|199.25|201.75|198.95|0
1651790300000|2022-05-05 22:38:20|201.45|198.65|201.6|198.8|201.6|198.8|201.45|198.65|0
1651790310000|2022-05-05 22:38:30|201.83|199.03|202.05|199.25|202.2|199.4|201.83|199.03|0
1651790320000|2022-05-05 22:38:40|201.98|199.18|201.75|198.95|201.98|199.18|201.75|198.95|0
1651790330000|2022-05-05 22:38:50|201.68|198.88|201.6|198.8|201.68|198.88|201.53|198.73|0
1651790340000|2022-05-05 22:39:00|201.45|198.65|201.45|198.65|201.53|198.73|201.45|198.65|0
1651790350000|2022-05-05 22:39:10|201.6|198.8|201.53|198.73|201.68|198.88|201.53|198.73|0
1651790360000|2022-05-05 22:39:20|201.6|198.8|201.68|198.88|201.68|198.88|201.6|198.8|0
1651790370000|2022-05-05 22:39:30|201.75|198.95|202.05|199.25|202.05|199.25|201.75|198.95|0
1651790380000|2022-05-05 22:39:40|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1651790390000|2022-05-05 22:39:50|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1651790400000|2022-05-05 22:40:00|201.83|199.03|201.9|199.1|201.9|199.1|201.83|199.03|0
1651790410000|2022-05-05 22:40:10|201.83|199.03|201.83|199.03|201.83|199.03|201.83|199.03|0
1651790420000|2022-05-05 22:40:20|201.6|198.8|201.53|198.73|201.6|198.8|201.53|198.73|0
1651790430000|2022-05-05 22:40:30|201.6|198.8|201.6|198.8|201.6|198.8|201.45|198.65|0
1651790440000|2022-05-05 22:40:40|201.53|198.73|201.6|198.8|201.6|198.8|201.53|198.73|0
1651790460000|2022-05-05 22:41:00|201.75|198.95|201.67|198.87|201.75|198.95|201.67|198.87|0
1651790470000|2022-05-05 22:41:10|201.75|198.95|201.6|198.8|201.75|198.95|201.45|198.65|0
1651790490000|2022-05-05 22:41:30|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1651790510000|2022-05-05 22:41:50|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1651790520000|2022-05-05 22:42:00|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1651790530000|2022-05-05 22:42:10|201.52|198.72|201.6|198.8|201.6|198.8|201.52|198.72|0
1651790540000|2022-05-05 22:42:20|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1651790550000|2022-05-05 22:42:30|201.6|198.8|201.59|198.79|201.6|198.8|201.59|198.79|0
1651790560000|2022-05-05 22:42:40|201.45|198.65|201.3|198.5|201.45|198.65|201.3|198.5|0
1651790570000|2022-05-05 22:42:50|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1651790580000|2022-05-05 22:43:00|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1651790590000|2022-05-05 22:43:10|201.52|198.72|201.59|198.79|201.59|198.79|201.52|198.72|0
1651790600000|2022-05-05 22:43:20|201.52|198.72|201.59|198.79|201.59|198.79|201.52|198.72|0
1651790610000|2022-05-05 22:43:30|202.04|199.24|202.19|199.39|202.19|199.39|202.04|199.24|0
1651790620000|2022-05-05 22:43:40|202.04|199.24|202.12|199.32|202.12|199.32|202.04|199.24|0
1651790630000|2022-05-05 22:43:50|201.89|199.09|201.74|198.94|201.89|199.09|201.74|198.94|0
1651790650000|2022-05-05 22:44:10|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1651790660000|2022-05-05 22:44:20|201.44|198.64|201.29|198.49|201.44|198.64|201.29|198.49|0
1651790670000|2022-05-05 22:44:30|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1651790680000|2022-05-05 22:44:40|201.59|198.79|201.59|198.79|201.67|198.87|201.59|198.79|0
1651790700000|2022-05-05 22:45:00|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1651790720000|2022-05-05 22:45:20|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1651790730000|2022-05-05 22:45:30|201.44|198.64|201.59|198.79|201.59|198.79|201.44|198.64|0
1651790740000|2022-05-05 22:45:40|201.74|198.94|201.82|199.02|201.82|199.02|201.74|198.94|0
1651790750000|2022-05-05 22:45:50|201.74|198.94|201.59|198.79|201.74|198.94|201.59|198.79|0
1651790760000|2022-05-05 22:46:00|201.74|198.94|201.59|198.79|201.82|199.02|201.52|198.72|0
1651790770000|2022-05-05 22:46:10|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1651790790000|2022-05-05 22:46:30|201.59|198.79|201.29|198.49|201.59|198.79|201.29|198.49|0
1651790820000|2022-05-05 22:47:00|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1651790830000|2022-05-05 22:47:10|200.99|198.19|200.69|197.89|200.99|198.19|200.69|197.89|0
1651790840000|2022-05-05 22:47:20|200.54|197.74|200.69|197.89|200.69|197.89|200.54|197.74|0
1651790850000|2022-05-05 22:47:30|200.62|197.82|200.69|197.89|200.69|197.89|200.62|197.82|0
1651790870000|2022-05-05 22:47:50|200.84|198.04|200.99|198.19|200.99|198.19|200.84|198.04|0
1651790880000|2022-05-05 22:48:00|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651790890000|2022-05-05 22:48:10|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1651790900000|2022-05-05 22:48:20|200.92|198.12|200.84|198.04|200.92|198.12|200.84|198.04|0
1651790910000|2022-05-05 22:48:30|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1651790920000|2022-05-05 22:48:40|201.14|198.34|201.22|198.42|201.22|198.42|201.14|198.34|0
1651790930000|2022-05-05 22:48:50|201.29|198.49|201.44|198.64|201.44|198.64|201.29|198.49|0
1651790940000|2022-05-05 22:49:00|201.52|198.72|201.59|198.79|201.59|198.79|201.52|198.72|0
1651790950000|2022-05-05 22:49:10|201.52|198.72|201.44|198.64|201.52|198.72|201.44|198.64|0
1651790960000|2022-05-05 22:49:20|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1651790970000|2022-05-05 22:49:30|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1651790980000|2022-05-05 22:49:40|201.67|198.87|201.59|198.79|201.67|198.87|201.59|198.79|0
1651790990000|2022-05-05 22:49:50|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1651791000000|2022-05-05 22:50:00|201.51|198.71|201.44|198.64|201.51|198.71|201.44|198.64|0
1651791090000|2022-05-05 22:51:30|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1651791100000|2022-05-05 22:51:40|201.58|198.78|201.73|198.93|201.73|198.93|201.58|198.78|0
1651791110000|2022-05-05 22:51:50|201.88|199.08|202.03|199.23|202.03|199.23|201.88|199.08|0
1651791120000|2022-05-05 22:52:00|201.88|199.08|202.18|199.38|202.18|199.38|201.88|199.08|0
1651791140000|2022-05-05 22:52:20|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1651791150000|2022-05-05 22:52:30|202.49|199.69|202.49|199.69|202.49|199.69|202.49|199.69|0
1651791160000|2022-05-05 22:52:40|202.33|199.53|202.18|199.38|202.33|199.53|202.18|199.38|0
1651791180000|2022-05-05 22:53:00|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1651791190000|2022-05-05 22:53:10|201.88|199.08|201.88|199.08|201.96|199.16|201.88|199.08|0
1651791210000|2022-05-05 22:53:30|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1651791220000|2022-05-05 22:53:40|202.18|199.38|202.18|199.38|202.26|199.46|202.18|199.38|0
1651791230000|2022-05-05 22:53:50|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1651791240000|2022-05-05 22:54:00|202.33|199.53|202.86|200.06|202.86|200.06|202.33|199.53|0
1651791250000|2022-05-05 22:54:10|203.24|200.44|203.16|200.36|203.24|200.44|203.09|200.29|0
1651791260000|2022-05-05 22:54:20|203.24|200.44|203.09|200.29|203.24|200.44|203.09|200.29|0
1651791270000|2022-05-05 22:54:30|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1651791290000|2022-05-05 22:54:50|203.24|200.44|203.69|200.89|203.69|200.89|203.24|200.44|0
1651791300000|2022-05-05 22:55:00|203.62|200.82|203.39|200.59|203.62|200.82|203.39|200.59|0
1651791310000|2022-05-05 22:55:10|203.23|200.43|202.48|199.68|203.23|200.43|202.48|199.68|0
1651791320000|2022-05-05 22:55:20|202.33|199.53|202.18|199.38|202.33|199.53|202.18|199.38|0
1651791330000|2022-05-05 22:55:30|202.33|199.53|202.41|199.61|202.41|199.61|202.33|199.53|0
1651791340000|2022-05-05 22:55:40|202.33|199.53|202.11|199.31|202.33|199.53|202.11|199.31|0
1651791350000|2022-05-05 22:55:50|202.03|199.23|202.18|199.38|202.18|199.38|202.03|199.23|0
1651791360000|2022-05-05 22:56:00|202.41|199.61|202.26|199.46|202.48|199.68|202.26|199.46|0
1651791370000|2022-05-05 22:56:10|202.18|199.38|201.81|199.01|202.18|199.38|201.81|199.01|0
1651791380000|2022-05-05 22:56:20|201.73|198.93|201.73|198.93|201.73|198.93|201.73|198.93|0
1651791390000|2022-05-05 22:56:30|201.66|198.86|201.58|198.78|201.66|198.86|201.58|198.78|0
1651791400000|2022-05-05 22:56:40|201.66|198.86|201.81|199.01|201.81|199.01|201.66|198.86|0
1651791410000|2022-05-05 22:56:50|201.88|199.08|201.88|199.08|201.88|199.08|201.88|199.08|0
1651791420000|2022-05-05 22:57:00|201.81|199.01|201.81|199.01|201.88|199.08|201.81|199.01|0
1651791430000|2022-05-05 22:57:10|201.73|198.93|201.73|198.93|201.73|198.93|201.58|198.78|0
1651791440000|2022-05-05 22:57:20|201.66|198.86|201.73|198.93|201.73|198.93|201.66|198.86|0
1651791450000|2022-05-05 22:57:30|201.88|199.08|201.88|199.08|201.88|199.08|201.88|199.08|0
1651791460000|2022-05-05 22:57:40|201.81|199.01|201.73|198.93|201.81|199.01|201.73|198.93|0
1651791470000|2022-05-05 22:57:50|201.88|199.08|201.88|199.08|201.88|199.08|201.88|199.08|0
1651791480000|2022-05-05 22:58:00|201.73|198.93|201.73|198.93|201.73|198.93|201.73|198.93|0
1651791500000|2022-05-05 22:58:20|201.88|199.08|202.03|199.23|202.03|199.23|201.88|199.08|0
1651791510000|2022-05-05 22:58:30|202.11|199.31|202.18|199.38|202.18|199.38|202.03|199.23|0
1651791520000|2022-05-05 22:58:40|202.26|199.46|201.96|199.16|202.26|199.46|201.96|199.16|0
1651791530000|2022-05-05 22:58:50|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1651791540000|2022-05-05 22:59:00|201.8|199|201.8|199|201.8|199|201.73|198.93|0
1651791550000|2022-05-05 22:59:10|201.73|198.93|201.58|198.78|201.73|198.93|201.58|198.78|0
1651791560000|2022-05-05 22:59:20|201.73|198.93|201.65|198.85|201.73|198.93|201.65|198.85|0
1651791570000|2022-05-05 22:59:30|201.73|198.93|202.03|199.23|202.03|199.23|201.73|198.93|0
1651791580000|2022-05-05 22:59:40|202.1|199.3|202.03|199.23|202.1|199.3|202.03|199.23|0
1651791590000|2022-05-05 22:59:50|202.1|199.3|201.95|199.15|202.1|199.3|201.95|199.15|0
1651791600000|2022-05-05 23:00:00|202.48|199.68|202.78|199.98|202.78|199.98|202.48|199.68|0
1651791610000|2022-05-05 23:00:10|202.71|199.91|202.78|199.98|202.93|200.13|202.71|199.91|0
1651791620000|2022-05-05 23:00:20|202.93|200.13|202.93|200.13|202.93|200.13|202.93|200.13|0
1651791630000|2022-05-05 23:00:30|202.86|200.06|202.78|199.98|202.86|200.06|202.63|199.83|0
1651791640000|2022-05-05 23:00:40|202.93|200.13|203.08|200.28|203.23|200.43|202.93|200.13|0
1651791650000|2022-05-05 23:00:50|203.16|200.36|203.01|200.21|203.16|200.36|202.93|200.13|0
1651791660000|2022-05-05 23:01:00|202.78|199.98|202.63|199.83|202.78|199.98|202.63|199.83|0
1651791670000|2022-05-05 23:01:10|202.93|200.13|203.08|200.28|203.08|200.28|202.93|200.13|0
1651791680000|2022-05-05 23:01:20|202.93|200.13|202.93|200.13|202.93|200.13|202.85|200.05|0
1651791690000|2022-05-05 23:01:30|202.78|199.98|202.78|199.98|202.78|199.98|202.78|199.98|0
1651791700000|2022-05-05 23:01:40|202.63|199.83|202.63|199.83|202.7|199.9|202.63|199.83|0
1651791710000|2022-05-05 23:01:50|202.32|199.52|202.32|199.52|202.32|199.52|202.17|199.37|0
1651791720000|2022-05-05 23:02:00|202.17|199.37|202.17|199.37|202.32|199.52|202.17|199.37|0
1651791730000|2022-05-05 23:02:10|202.02|199.22|201.87|199.07|202.02|199.22|201.87|199.07|0
1651791740000|2022-05-05 23:02:20|201.8|199|201.87|199.07|201.87|199.07|201.8|199|0
1651791750000|2022-05-05 23:02:30|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1651791760000|2022-05-05 23:02:40|202.1|199.3|202.02|199.22|202.1|199.3|202.02|199.22|0
1651791770000|2022-05-05 23:02:50|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1651791780000|2022-05-05 23:03:00|201.72|198.92|201.87|199.07|201.87|199.07|201.72|198.92|0
1651791790000|2022-05-05 23:03:10|202.02|199.22|202.17|199.37|202.25|199.45|202.02|199.22|0
1651791800000|2022-05-05 23:03:20|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1651791810000|2022-05-05 23:03:30|201.95|199.15|201.95|199.15|201.95|199.15|201.95|199.15|0
1651791820000|2022-05-05 23:03:40|201.87|199.07|202.17|199.37|202.17|199.37|201.87|199.07|0
1651791830000|2022-05-05 23:03:50|202.32|199.52|202.17|199.37|202.32|199.52|202.17|199.37|0
1651791840000|2022-05-05 23:04:00|202.4|199.6|202.4|199.6|202.62|199.82|202.4|199.6|0
1651791850000|2022-05-05 23:04:10|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1651791860000|2022-05-05 23:04:20|202.02|199.22|202.17|199.37|202.17|199.37|202.02|199.22|0
1651791870000|2022-05-05 23:04:30|202.02|199.22|201.87|199.07|202.02|199.22|201.87|199.07|0
1651791880000|2022-05-05 23:04:40|201.8|199|201.72|198.92|201.8|199|201.72|198.92|0
1651791890000|2022-05-05 23:04:50|201.87|199.07|201.8|199|201.87|199.07|201.8|199|0
1651791900000|2022-05-05 23:05:00|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1651791910000|2022-05-05 23:05:10|201.65|198.85|201.72|198.92|201.72|198.92|201.65|198.85|0
1651791920000|2022-05-05 23:05:20|201.87|199.07|201.72|198.92|201.87|199.07|201.72|198.92|0
1651791930000|2022-05-05 23:05:30|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1651791940000|2022-05-05 23:05:40|201.8|199|201.8|199|201.8|199|201.8|199|0
1651791950000|2022-05-05 23:05:50|201.72|198.92|201.8|199|201.87|199.07|201.72|198.92|0
1651791960000|2022-05-05 23:06:00|201.87|199.07|201.57|198.77|202.02|199.22|201.57|198.77|0
1651791970000|2022-05-05 23:06:10|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1651791980000|2022-05-05 23:06:20|201.65|198.85|201.5|198.7|201.65|198.85|201.5|198.7|0
1651791990000|2022-05-05 23:06:30|201.42|198.62|201.57|198.77|201.57|198.77|201.42|198.62|0
1651792020000|2022-05-05 23:07:00|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1651792030000|2022-05-05 23:07:10|202.25|199.45|202.02|199.22|202.25|199.45|202.02|199.22|0
1651792050000|2022-05-05 23:07:30|202.1|199.3|202.02|199.22|202.1|199.3|202.02|199.22|0
1651792070000|2022-05-05 23:07:50|201.95|199.15|201.95|199.15|201.95|199.15|201.95|199.15|0
1651792080000|2022-05-05 23:08:00|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1651792090000|2022-05-05 23:08:10|201.57|198.77|201.57|198.77|201.57|198.77|201.57|198.77|0
1651792100000|2022-05-05 23:08:20|201.49|198.69|201.57|198.77|201.57|198.77|201.49|198.69|0
1651792110000|2022-05-05 23:08:30|201.72|198.92|201.87|199.07|201.87|199.07|201.72|198.92|0
1651792120000|2022-05-05 23:08:40|201.57|198.77|201.42|198.62|201.57|198.77|201.42|198.62|0
1651792130000|2022-05-05 23:08:50|201.57|198.77|201.57|198.77|201.64|198.84|201.57|198.77|0
1651792140000|2022-05-05 23:09:00|201.64|198.84|201.72|198.92|201.72|198.92|201.64|198.84|0
1651792160000|2022-05-05 23:09:20|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1651792170000|2022-05-05 23:09:30|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1651792180000|2022-05-05 23:09:40|201.79|198.99|201.79|198.99|201.79|198.99|201.79|198.99|0
1651792190000|2022-05-05 23:09:50|201.94|199.14|201.94|199.14|201.94|199.14|201.94|199.14|0
1651792200000|2022-05-05 23:10:00|201.86|199.06|201.71|198.91|201.86|199.06|201.71|198.91|0
1651792210000|2022-05-05 23:10:10|201.56|198.76|201.86|199.06|201.86|199.06|201.56|198.76|0
1651792220000|2022-05-05 23:10:20|201.94|199.14|201.94|199.14|201.94|199.14|201.94|199.14|0
1651792230000|2022-05-05 23:10:30|202.01|199.21|202.16|199.36|202.24|199.44|202.01|199.21|0
1651792240000|2022-05-05 23:10:40|202.31|199.51|202.47|199.67|202.47|199.67|202.31|199.51|0
1651792250000|2022-05-05 23:10:50|202.46|199.66|202.69|199.89|202.69|199.89|202.46|199.66|0
1651792270000|2022-05-05 23:11:10|202.46|199.66|202.46|199.66|202.61|199.81|202.46|199.66|0
1651792280000|2022-05-05 23:11:20|202.54|199.74|202.54|199.74|202.61|199.81|202.54|199.74|0
1651792290000|2022-05-05 23:11:30|202.46|199.66|202.46|199.66|202.46|199.66|202.46|199.66|0
1651792300000|2022-05-05 23:11:40|202.39|199.59|202.61|199.81|202.76|199.96|202.39|199.59|0
1651792310000|2022-05-05 23:11:50|202.76|199.96|202.92|200.12|202.92|200.12|202.76|199.96|0
1651792320000|2022-05-05 23:12:00|202.84|200.04|202.84|200.04|202.84|200.04|202.84|200.04|0
1651792330000|2022-05-05 23:12:10|202.76|199.96|202.46|199.66|202.76|199.96|202.46|199.66|0
1651792340000|2022-05-05 23:12:20|202.61|199.81|202.46|199.66|202.61|199.81|202.46|199.66|0
1651792370000|2022-05-05 23:12:50|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1651792380000|2022-05-05 23:13:00|202.46|199.66|202.46|199.66|202.46|199.66|202.46|199.66|0
1651792390000|2022-05-05 23:13:10|202.76|199.96|202.76|199.96|202.76|199.96|202.76|199.96|0
1651792400000|2022-05-05 23:13:20|202.84|200.04|202.76|199.96|202.84|200.04|202.76|199.96|0
1651792410000|2022-05-05 23:13:30|202.84|200.04|202.61|199.81|202.84|200.04|202.61|199.81|0
1651792420000|2022-05-05 23:13:40|202.54|199.74|202.76|199.96|202.76|199.96|202.54|199.74|0
1651792440000|2022-05-05 23:14:00|202.99|200.19|202.91|200.11|202.99|200.19|202.91|200.11|0
1651792450000|2022-05-05 23:14:10|203.06|200.26|203.06|200.26|203.06|200.26|203.06|200.26|0
1651792460000|2022-05-05 23:14:20|202.99|200.19|202.99|200.19|202.99|200.19|202.99|200.19|0
1651792470000|2022-05-05 23:14:30|203.06|200.26|202.91|200.11|203.06|200.26|202.91|200.11|0
1651792480000|2022-05-05 23:14:40|202.84|200.04|202.61|199.81|202.84|200.04|202.61|199.81|0
1651792500000|2022-05-05 23:15:00|202.46|199.66|202.31|199.51|202.61|199.81|202.31|199.51|0
1651792510000|2022-05-05 23:15:10|202.46|199.66|202.54|199.74|202.54|199.74|202.46|199.66|0
1651792520000|2022-05-05 23:15:20|202.76|199.96|202.76|199.96|202.76|199.96|202.76|199.96|0
1651792530000|2022-05-05 23:15:30|202.91|200.11|202.91|200.11|202.91|200.11|202.91|200.11|0
1651792540000|2022-05-05 23:15:40|202.84|200.04|202.76|199.96|202.84|200.04|202.76|199.96|0
1651792550000|2022-05-05 23:15:50|202.69|199.89|202.76|199.96|202.76|199.96|202.69|199.89|0
1651792570000|2022-05-05 23:16:10|202.46|199.66|202.54|199.74|202.54|199.74|202.46|199.66|0
1651792580000|2022-05-05 23:16:20|202.31|199.51|202.46|199.66|202.46|199.66|202.31|199.51|0
1651792590000|2022-05-05 23:16:30|202.76|199.96|202.91|200.11|202.91|200.11|202.76|199.96|0
1651792600000|2022-05-05 23:16:40|202.99|200.19|202.84|200.04|202.99|200.19|202.84|200.04|0
1651792610000|2022-05-05 23:16:50|202.91|200.11|202.91|200.11|202.91|200.11|202.91|200.11|0
1651792620000|2022-05-05 23:17:00|202.84|200.04|202.91|200.11|202.91|200.11|202.84|200.04|0
1651792630000|2022-05-05 23:17:10|202.84|200.04|202.91|200.11|202.91|200.11|202.84|200.04|0
1651792640000|2022-05-05 23:17:20|203.06|200.26|203.06|200.26|203.06|200.26|203.06|200.26|0
1651792660000|2022-05-05 23:17:40|202.99|200.19|202.99|200.19|202.99|200.19|202.91|200.11|0
1651792670000|2022-05-05 23:17:50|203.06|200.26|202.99|200.19|203.06|200.26|202.99|200.19|0
1651792680000|2022-05-05 23:18:00|202.91|200.11|202.91|200.11|202.91|200.11|202.91|200.11|0
1651792700000|2022-05-05 23:18:20|202.61|199.81|202.76|199.96|202.76|199.96|202.61|199.81|0
1651792710000|2022-05-05 23:18:30|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1651792720000|2022-05-05 23:18:40|202.61|199.81|202.91|200.11|202.91|200.11|202.61|199.81|0
1651792730000|2022-05-05 23:18:50|203.14|200.34|203.51|200.71|203.51|200.71|203.14|200.34|0
1651792740000|2022-05-05 23:19:00|203.36|200.56|203.44|200.64|203.44|200.64|203.36|200.56|0
1651792750000|2022-05-05 23:19:10|203.36|200.56|203.51|200.71|203.51|200.71|203.36|200.56|0
1651792760000|2022-05-05 23:19:20|203.44|200.64|203.44|200.64|203.44|200.64|203.44|200.64|0
1651792770000|2022-05-05 23:19:30|203.36|200.56|203.29|200.49|203.36|200.56|203.21|200.41|0
1651792780000|2022-05-05 23:19:40|203.44|200.64|203.44|200.64|203.44|200.64|203.36|200.56|0
1651792790000|2022-05-05 23:19:50|203.51|200.71|203.66|200.86|203.66|200.86|203.51|200.71|0
1651792800000|2022-05-05 23:20:00|203.59|200.79|203.21|200.41|203.66|200.86|203.21|200.41|0
1651792810000|2022-05-05 23:20:10|202.91|200.11|203.21|200.41|203.21|200.41|202.91|200.11|0
1651792830000|2022-05-05 23:20:30|203.06|200.26|203.06|200.26|203.06|200.26|203.06|200.26|0
1651792840000|2022-05-05 23:20:40|203.13|200.33|203.21|200.41|203.36|200.56|203.13|200.33|0
1651792850000|2022-05-05 23:20:50|203.06|200.26|203.13|200.33|203.13|200.33|203.06|200.26|0
1651792860000|2022-05-05 23:21:00|203.28|200.48|203.36|200.56|203.36|200.56|203.28|200.48|0
1651792870000|2022-05-05 23:21:10|203.21|200.41|203.36|200.56|203.36|200.56|203.21|200.41|0
1651792880000|2022-05-05 23:21:20|203.28|200.48|203.51|200.71|203.51|200.71|203.28|200.48|0
1651792890000|2022-05-05 23:21:30|203.36|200.56|203.21|200.41|203.36|200.56|203.21|200.41|0
1651792900000|2022-05-05 23:21:40|203.36|200.56|203.51|200.71|203.51|200.71|203.21|200.41|0
1651792920000|2022-05-05 23:22:00|203.43|200.63|203.43|200.63|203.43|200.63|203.43|200.63|0
1651792930000|2022-05-05 23:22:10|203.51|200.71|203.51|200.71|203.51|200.71|203.51|200.71|0
1651792950000|2022-05-05 23:22:30|203.66|200.86|203.66|200.86|203.66|200.86|203.58|200.78|0
1651792980000|2022-05-05 23:23:00|203.51|200.71|203.66|200.86|203.66|200.86|203.51|200.71|0
1651792990000|2022-05-05 23:23:10|203.81|201.01|203.66|200.86|203.81|201.01|203.66|200.86|0
1651793000000|2022-05-05 23:23:20|203.74|200.94|203.81|201.01|203.81|201.01|203.74|200.94|0
1651793020000|2022-05-05 23:23:40|203.66|200.86|203.66|200.86|203.66|200.86|203.66|200.86|0
1651793030000|2022-05-05 23:23:50|203.51|200.71|203.5|200.7|203.51|200.71|203.5|200.7|0
1651793040000|2022-05-05 23:24:00|203.73|200.93|203.5|200.7|203.73|200.93|203.5|200.7|0
1651793060000|2022-05-05 23:24:20|203.66|200.86|203.05|200.25|203.66|200.86|203.05|200.25|0
1651793070000|2022-05-05 23:24:30|202.75|199.95|202.9|200.1|202.9|200.1|202.75|199.95|0
1651793080000|2022-05-05 23:24:40|203.05|200.25|203.2|200.4|203.2|200.4|203.05|200.25|0
1651793100000|2022-05-05 23:25:00|203.05|200.25|203.05|200.25|203.05|200.25|203.05|200.25|0
1651793110000|2022-05-05 23:25:10|203.13|200.33|203.5|200.7|203.5|200.7|203.13|200.33|0
1651793120000|2022-05-05 23:25:20|203.65|200.85|203.35|200.55|203.65|200.85|203.35|200.55|0
1651793140000|2022-05-05 23:25:40|203.28|200.48|203.28|200.48|203.28|200.48|203.28|200.48|0
1651793160000|2022-05-05 23:26:00|203.2|200.4|203.2|200.4|203.2|200.4|203.2|200.4|0
1651793170000|2022-05-05 23:26:10|202.9|200.1|202.9|200.1|202.9|200.1|202.9|200.1|0
1651793180000|2022-05-05 23:26:20|202.83|200.03|202.83|200.03|202.9|200.1|202.75|199.95|0
1651793190000|2022-05-05 23:26:30|202.9|200.1|202.98|200.18|203.05|200.25|202.9|200.1|0
1651793210000|2022-05-05 23:26:50|202.75|199.95|202.83|200.03|202.9|200.1|202.75|199.95|0
1651793220000|2022-05-05 23:27:00|202.9|200.1|203.05|200.25|203.05|200.25|202.75|199.95|0
1651793230000|2022-05-05 23:27:10|203.28|200.48|202.98|200.18|203.28|200.48|202.98|200.18|0
1651793240000|2022-05-05 23:27:20|203.05|200.25|203.05|200.25|203.05|200.25|203.05|200.25|0
1651793250000|2022-05-05 23:27:30|203.13|200.33|203.2|200.4|203.2|200.4|203.13|200.33|0
1651793260000|2022-05-05 23:27:40|203.28|200.48|203.28|200.48|203.28|200.48|203.28|200.48|0
1651793270000|2022-05-05 23:27:50|203.35|200.55|203.2|200.4|203.35|200.55|203.2|200.4|0
1651793280000|2022-05-05 23:28:00|203.05|200.25|202.9|200.1|203.05|200.25|202.9|200.1|0
1651793290000|2022-05-05 23:28:10|202.75|199.95|202.75|199.95|202.75|199.95|202.75|199.95|0
1651793300000|2022-05-05 23:28:20|202.6|199.8|202.75|199.95|202.75|199.95|202.3|199.5|0
1651793310000|2022-05-05 23:28:30|202.67|199.87|202.75|199.95|202.75|199.95|202.67|199.87|0
1651793320000|2022-05-05 23:28:40|202.6|199.8|202.67|199.87|202.75|199.95|202.6|199.8|0
1651793330000|2022-05-05 23:28:50|202.75|199.95|202.6|199.8|202.75|199.95|202.52|199.72|0
1651793340000|2022-05-05 23:29:00|202.44|199.64|202.44|199.64|202.44|199.64|202.44|199.64|0
1651793350000|2022-05-05 23:29:10|202.52|199.72|202.29|199.49|202.52|199.72|202.29|199.49|0
1651793360000|2022-05-05 23:29:20|202.14|199.34|202.14|199.34|202.22|199.42|202.14|199.34|0
1651793370000|2022-05-05 23:29:30|201.99|199.19|201.99|199.19|201.99|199.19|201.99|199.19|0
1651793380000|2022-05-05 23:29:40|202.14|199.34|202.14|199.34|202.22|199.42|202.14|199.34|0
1651793390000|2022-05-05 23:29:50|201.99|199.19|201.84|199.04|201.99|199.19|201.84|199.04|0
1651793400000|2022-05-05 23:30:00|201.77|198.97|201.39|198.59|201.77|198.97|201.39|198.59|0
1651793410000|2022-05-05 23:30:10|201.54|198.74|201.54|198.74|201.62|198.82|201.54|198.74|0
1651793420000|2022-05-05 23:30:20|201.62|198.82|201.54|198.74|201.62|198.82|201.54|198.74|0
1651793430000|2022-05-05 23:30:30|201.47|198.67|201.39|198.59|201.47|198.67|201.39|198.59|0
1651793440000|2022-05-05 23:30:40|201.24|198.44|200.94|198.14|201.24|198.44|200.94|198.14|0
1651793450000|2022-05-05 23:30:50|200.79|197.99|200.64|197.84|200.79|197.99|200.64|197.84|0
1651793460000|2022-05-05 23:31:00|201.02|198.22|200.64|197.84|201.02|198.22|200.64|197.84|0
1651793470000|2022-05-05 23:31:10|200.72|197.92|200.72|197.92|200.72|197.92|200.49|197.69|0
1651793480000|2022-05-05 23:31:20|200.64|197.84|200.79|197.99|200.79|197.99|200.49|197.69|0
1651793490000|2022-05-05 23:31:30|200.64|197.84|200.42|197.62|200.64|197.84|200.42|197.62|0
1651793500000|2022-05-05 23:31:40|200.49|197.69|200.64|197.84|200.64|197.84|200.49|197.69|0
1651793510000|2022-05-05 23:31:50|200.57|197.77|200.64|197.84|200.64|197.84|200.57|197.77|0
1651793520000|2022-05-05 23:32:00|200.49|197.69|200.19|197.39|200.57|197.77|200.19|197.39|0
1651793530000|2022-05-05 23:32:10|200.27|197.47|200.27|197.47|200.27|197.47|200.27|197.47|0
1651793540000|2022-05-05 23:32:20|200.49|197.69|200.57|197.77|200.57|197.77|200.49|197.69|0
1651793550000|2022-05-05 23:32:30|200.49|197.69|200.57|197.77|200.57|197.77|200.49|197.69|0
1651793560000|2022-05-05 23:32:40|200.64|197.84|200.72|197.92|200.79|197.99|200.64|197.84|0
1651793570000|2022-05-05 23:32:50|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1651793580000|2022-05-05 23:33:00|200.72|197.92|200.34|197.54|200.72|197.92|200.34|197.54|0
1651793590000|2022-05-05 23:33:10|200.49|197.69|200.57|197.77|200.57|197.77|200.49|197.69|0
1651793600000|2022-05-05 23:33:20|200.64|197.84|200.79|197.99|200.79|197.99|200.64|197.84|0
1651793610000|2022-05-05 23:33:30|200.94|198.14|200.79|197.99|200.94|198.14|200.79|197.99|0
1651793620000|2022-05-05 23:33:40|200.64|197.84|200.79|197.99|200.87|198.07|200.64|197.84|0
1651793630000|2022-05-05 23:33:50|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1651793640000|2022-05-05 23:34:00|200.79|197.99|200.64|197.84|200.79|197.99|200.64|197.84|0
1651793650000|2022-05-05 23:34:10|200.49|197.69|200.42|197.62|200.49|197.69|200.42|197.62|0
1651793660000|2022-05-05 23:34:20|200.34|197.54|200.49|197.69|200.49|197.69|200.34|197.54|0
1651793680000|2022-05-05 23:34:40|200.34|197.54|200.34|197.54|200.42|197.62|200.34|197.54|0
1651793700000|2022-05-05 23:35:00|200.19|197.39|200.49|197.69|200.49|197.69|200.19|197.39|0
1651793710000|2022-05-05 23:35:10|200.57|197.77|200.57|197.77|200.57|197.77|200.57|197.77|0
1651793720000|2022-05-05 23:35:20|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1651793730000|2022-05-05 23:35:30|201.02|198.22|200.94|198.14|201.02|198.22|200.94|198.14|0
1651793740000|2022-05-05 23:35:40|200.87|198.07|200.94|198.14|200.94|198.14|200.87|198.07|0
1651793750000|2022-05-05 23:35:50|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1651793760000|2022-05-05 23:36:00|201.09|198.29|201.24|198.44|201.24|198.44|201.09|198.29|0
1651793770000|2022-05-05 23:36:10|201.31|198.51|201.31|198.51|201.31|198.51|201.31|198.51|0
1651793780000|2022-05-05 23:36:20|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1651793790000|2022-05-05 23:36:30|201.46|198.66|201.46|198.66|201.46|198.66|201.39|198.59|0
1651793800000|2022-05-05 23:36:40|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1651793810000|2022-05-05 23:36:50|201.46|198.66|201.53|198.73|201.54|198.74|201.46|198.66|0
1651793820000|2022-05-05 23:37:00|201.39|198.59|201.31|198.51|201.39|198.59|201.31|198.51|0
1651793830000|2022-05-05 23:37:10|201.09|198.29|201.09|198.29|201.09|198.29|201.09|198.29|0
1651793840000|2022-05-05 23:37:20|201.01|198.21|201.08|198.28|201.08|198.28|200.94|198.14|0
1651793850000|2022-05-05 23:37:30|201.23|198.43|201.38|198.58|201.38|198.58|201.23|198.43|0
1651793860000|2022-05-05 23:37:40|201.23|198.43|201.23|198.43|201.23|198.43|201.16|198.36|0
1651793870000|2022-05-05 23:37:50|201.16|198.36|201.01|198.21|201.16|198.36|201.01|198.21|0
1651793880000|2022-05-05 23:38:00|201.08|198.28|200.93|198.13|201.08|198.28|200.93|198.13|0
1651793890000|2022-05-05 23:38:10|200.78|197.98|200.49|197.69|200.78|197.98|200.49|197.69|0
1651793900000|2022-05-05 23:38:20|200.41|197.61|200.56|197.76|200.63|197.83|200.41|197.61|0
1651793910000|2022-05-05 23:38:30|200.49|197.69|200.63|197.83|200.63|197.83|200.49|197.69|0
1651793920000|2022-05-05 23:38:40|200.56|197.76|200.48|197.68|200.63|197.83|200.48|197.68|0
1651793950000|2022-05-05 23:39:10|200.63|197.83|200.63|197.83|200.63|197.83|200.63|197.83|0
1651793960000|2022-05-05 23:39:20|200.48|197.68|200.63|197.83|200.63|197.83|200.48|197.68|0
1651793970000|2022-05-05 23:39:30|200.71|197.91|200.78|197.98|200.78|197.98|200.71|197.91|0
1651793980000|2022-05-05 23:39:40|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651793990000|2022-05-05 23:39:50|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1651794000000|2022-05-05 23:40:00|200.93|198.13|201.23|198.43|201.23|198.43|200.93|198.13|0
1651794010000|2022-05-05 23:40:10|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1651794020000|2022-05-05 23:40:20|201.16|198.36|201.23|198.43|201.23|198.43|201.16|198.36|0
1651794030000|2022-05-05 23:40:30|201.08|198.28|200.93|198.13|201.08|198.28|200.93|198.13|0
1651794040000|2022-05-05 23:40:40|201.01|198.21|200.93|198.13|201.01|198.21|200.93|198.13|0
1651794050000|2022-05-05 23:40:50|200.78|197.98|200.63|197.83|200.78|197.98|200.63|197.83|0
1651794060000|2022-05-05 23:41:00|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1651794070000|2022-05-05 23:41:10|200.63|197.83|200.48|197.68|200.63|197.83|200.48|197.68|0
1651794080000|2022-05-05 23:41:20|200.63|197.83|200.63|197.83|200.63|197.83|200.48|197.68|0
1651794100000|2022-05-05 23:41:40|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651794110000|2022-05-05 23:41:50|200.33|197.53|200.26|197.46|200.33|197.53|200.26|197.46|0
1651794120000|2022-05-05 23:42:00|200.33|197.53|200.48|197.68|200.56|197.76|200.33|197.53|0
1651794130000|2022-05-05 23:42:10|200.63|197.83|200.48|197.68|200.63|197.83|200.48|197.68|0
1651794140000|2022-05-05 23:42:20|200.41|197.61|200.33|197.53|200.41|197.61|200.33|197.53|0
1651794150000|2022-05-05 23:42:30|200.26|197.46|200.48|197.68|200.48|197.68|200.26|197.46|0
1651794170000|2022-05-05 23:42:50|200.63|197.83|200.63|197.83|200.63|197.83|200.63|197.83|0
1651794180000|2022-05-05 23:43:00|200.78|197.98|200.86|198.06|200.86|198.06|200.78|197.98|0
1651794190000|2022-05-05 23:43:10|200.78|197.98|200.78|197.98|200.78|197.98|200.63|197.83|0
1651794200000|2022-05-05 23:43:20|200.93|198.13|200.93|198.13|201.01|198.21|200.93|198.13|0
1651794220000|2022-05-05 23:43:40|200.78|197.98|200.93|198.13|200.93|198.13|200.78|197.98|0
1651794230000|2022-05-05 23:43:50|201.08|198.28|200.93|198.13|201.08|198.28|200.78|197.98|0
1651794240000|2022-05-05 23:44:00|201.01|198.21|200.78|197.98|201.01|198.21|200.78|197.98|0
1651794250000|2022-05-05 23:44:10|200.93|198.13|200.86|198.06|200.93|198.13|200.78|197.98|0
1651794260000|2022-05-05 23:44:20|200.93|198.13|200.78|197.98|200.93|198.13|200.78|197.98|0
1651794270000|2022-05-05 23:44:30|200.71|197.91|200.78|197.98|200.78|197.98|200.71|197.91|0
1651794280000|2022-05-05 23:44:40|200.93|198.13|201.08|198.28|201.08|198.28|200.93|198.13|0
1651794290000|2022-05-05 23:44:50|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651794300000|2022-05-05 23:45:00|201.08|198.28|200.71|197.91|201.08|198.28|200.71|197.91|0
1651794310000|2022-05-05 23:45:10|200.78|197.98|200.93|198.13|200.93|198.13|200.78|197.98|0
1651794320000|2022-05-05 23:45:20|201.08|198.28|201.38|198.58|201.38|198.58|201.08|198.28|0
1651794330000|2022-05-05 23:45:30|201.53|198.73|202.13|199.33|202.13|199.33|201.53|198.73|0
1651794340000|2022-05-05 23:45:40|202.05|199.25|202.28|199.48|202.28|199.48|201.98|199.18|0
1651794350000|2022-05-05 23:45:50|202.35|199.55|202.13|199.33|202.35|199.55|202.13|199.33|0
1651794360000|2022-05-05 23:46:00|202.28|199.48|202.43|199.63|202.43|199.63|202.28|199.48|0
1651794370000|2022-05-05 23:46:10|202.58|199.78|201.97|199.17|202.58|199.78|201.97|199.17|0
1651794380000|2022-05-05 23:46:20|202.05|199.25|201.82|199.02|202.05|199.25|201.82|199.02|0
1651794390000|2022-05-05 23:46:30|201.97|199.17|201.97|199.17|201.97|199.17|201.9|199.1|0
1651794400000|2022-05-05 23:46:40|202.12|199.32|201.9|199.1|202.12|199.32|201.9|199.1|0
1651794410000|2022-05-05 23:46:50|201.97|199.17|202.12|199.32|202.12|199.32|201.97|199.17|0
1651794420000|2022-05-05 23:47:00|202.43|199.63|201.97|199.17|202.43|199.63|201.97|199.17|0
1651794430000|2022-05-05 23:47:10|202.05|199.25|201.97|199.17|202.12|199.32|201.97|199.17|0
1651794440000|2022-05-05 23:47:20|201.82|199.02|201.67|198.87|201.82|199.02|201.67|198.87|0
1651794450000|2022-05-05 23:47:30|201.52|198.72|201.37|198.57|201.67|198.87|201.37|198.57|0
1651794460000|2022-05-05 23:47:40|201.22|198.42|201.07|198.27|201.22|198.42|200.92|198.12|0
1651794470000|2022-05-05 23:47:50|201.22|198.42|201.45|198.65|201.45|198.65|201.22|198.42|0
1651794480000|2022-05-05 23:48:00|201.07|198.27|201.15|198.35|201.15|198.35|200.92|198.12|0
1651794490000|2022-05-05 23:48:10|200.62|197.82|200.92|198.12|201.07|198.27|200.62|197.82|0
1651794500000|2022-05-05 23:48:20|200.85|198.05|200.92|198.12|200.92|198.12|200.85|198.05|0
1651794510000|2022-05-05 23:48:30|200.85|198.05|201|198.2|201|198.2|200.85|198.05|0
1651794520000|2022-05-05 23:48:40|201.07|198.27|201|198.2|201.07|198.27|200.92|198.12|0
1651794530000|2022-05-05 23:48:50|201.07|198.27|201.07|198.27|201.07|198.27|201.07|198.27|0
1651794540000|2022-05-05 23:49:00|201.15|198.35|201.37|198.57|201.37|198.57|201.15|198.35|0
1651794550000|2022-05-05 23:49:10|201.52|198.72|201.37|198.57|201.52|198.72|201.37|198.57|0
1651794560000|2022-05-05 23:49:20|201.52|198.72|201.82|199.02|201.82|199.02|201.52|198.72|0
1651794570000|2022-05-05 23:49:30|201.97|199.17|201.97|199.17|201.97|199.17|201.82|199.02|0
1651794580000|2022-05-05 23:49:40|202.12|199.32|201.82|199.02|202.12|199.32|201.82|199.02|0
1651794590000|2022-05-05 23:49:50|201.67|198.87|201.75|198.95|201.82|199.02|201.67|198.87|0
1651794600000|2022-05-05 23:50:00|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1651794610000|2022-05-05 23:50:10|201.75|198.95|201.9|199.1|201.9|199.1|201.75|198.95|0
1651794620000|2022-05-05 23:50:20|201.82|199.02|201.37|198.57|201.82|199.02|201.37|198.57|0
1651794630000|2022-05-05 23:50:30|201.45|198.65|201.45|198.65|201.67|198.87|201.45|198.65|0
1651794640000|2022-05-05 23:50:40|201.37|198.57|201.22|198.42|201.37|198.57|201.22|198.42|0
1651794650000|2022-05-05 23:50:50|201.07|198.27|200.77|197.97|201.22|198.42|200.77|197.97|0
1651794660000|2022-05-05 23:51:00|200.92|198.12|201.07|198.27|201.07|198.27|200.92|198.12|0
1651794670000|2022-05-05 23:51:10|201.15|198.35|201.22|198.42|201.3|198.5|201.15|198.35|0
1651794680000|2022-05-05 23:51:20|201.15|198.35|200.92|198.12|201.15|198.35|200.92|198.12|0
1651794690000|2022-05-05 23:51:30|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1651794700000|2022-05-05 23:51:40|200.47|197.67|200.32|197.52|200.47|197.67|200.32|197.52|0
1651794710000|2022-05-05 23:51:50|200.4|197.6|200.47|197.67|200.47|197.67|200.4|197.6|0
1651794720000|2022-05-05 23:52:00|200.32|197.52|200.32|197.52|200.32|197.52|200.25|197.45|0
1651794730000|2022-05-05 23:52:10|200.47|197.67|200.62|197.82|200.62|197.82|200.47|197.67|0
1651794740000|2022-05-05 23:52:20|200.47|197.67|200.32|197.52|200.47|197.67|200.32|197.52|0
1651794750000|2022-05-05 23:52:30|200.25|197.45|200.17|197.37|200.25|197.45|200.17|197.37|0
1651794770000|2022-05-05 23:52:50|200.32|197.52|200.47|197.67|200.47|197.67|200.32|197.52|0
1651794780000|2022-05-05 23:53:00|200.32|197.52|200.17|197.37|200.32|197.52|200.17|197.37|0
1651794790000|2022-05-05 23:53:10|200.25|197.45|200.4|197.6|200.4|197.6|200.25|197.45|0
1651794800000|2022-05-05 23:53:20|200.17|197.37|200.32|197.52|200.32|197.52|200.17|197.37|0
1651794810000|2022-05-05 23:53:30|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1651794820000|2022-05-05 23:53:40|200.32|197.52|200.47|197.67|200.47|197.67|200.32|197.52|0
1651794840000|2022-05-05 23:54:00|200.32|197.52|200.17|197.37|200.32|197.52|200.17|197.37|0
1651794850000|2022-05-05 23:54:10|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1651794860000|2022-05-05 23:54:20|200.17|197.37|200.25|197.45|200.25|197.45|200.17|197.37|0
1651794870000|2022-05-05 23:54:30|200.17|197.37|200.32|197.52|200.32|197.52|200.17|197.37|0
1651794890000|2022-05-05 23:54:50|200.25|197.45|200.17|197.37|200.25|197.45|200.17|197.37|0
1651794900000|2022-05-05 23:55:00|200.25|197.45|200.17|197.37|200.25|197.45|200.17|197.37|0
1651794920000|2022-05-05 23:55:20|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1651794930000|2022-05-05 23:55:30|200.39|197.59|200.47|197.67|200.47|197.67|200.39|197.59|0
1651794940000|2022-05-05 23:55:40|200.39|197.59|200.47|197.67|200.47|197.67|200.39|197.59|0
1651794950000|2022-05-05 23:55:50|200.54|197.74|200.62|197.82|200.62|197.82|200.47|197.67|0
1651794960000|2022-05-05 23:56:00|200.32|197.52|200.17|197.37|200.32|197.52|200.17|197.37|0
1651794970000|2022-05-05 23:56:10|200.32|197.52|200.47|197.67|200.47|197.67|200.32|197.52|0
1651794980000|2022-05-05 23:56:20|200.39|197.59|200.32|197.52|200.39|197.59|200.32|197.52|0
1651794990000|2022-05-05 23:56:30|200.24|197.44|200.17|197.37|200.24|197.44|200.17|197.37|0
1651795010000|2022-05-05 23:56:50|200.32|197.52|200.17|197.37|200.32|197.52|200.17|197.37|0
1651795040000|2022-05-05 23:57:20|200.31|197.51|200.17|197.37|200.31|197.51|200.17|197.37|0
1651795050000|2022-05-05 23:57:30|200.24|197.44|200.24|197.44|200.24|197.44|200.17|197.37|0
1651795060000|2022-05-05 23:57:40|200.31|197.51|200.31|197.51|200.31|197.51|200.31|197.51|0
1651795070000|2022-05-05 23:57:50|200.24|197.44|200.16|197.36|200.24|197.44|200.16|197.36|0
1651795080000|2022-05-05 23:58:00|199.57|196.77|199.57|196.77|199.57|196.77|199.57|196.77|0
1651795090000|2022-05-05 23:58:10|199.42|196.62|199.72|196.92|199.72|196.92|199.42|196.62|0
1651795100000|2022-05-05 23:58:20|200.01|197.21|200.01|197.21|200.01|197.21|200.01|197.21|0
1651795110000|2022-05-05 23:58:30|199.94|197.14|199.87|197.07|199.94|197.14|199.87|197.07|0
1651795120000|2022-05-05 23:58:40|199.94|197.14|200.01|197.21|200.01|197.21|199.94|197.14|0
1651795130000|2022-05-05 23:58:50|199.94|197.14|199.94|197.14|199.94|197.14|199.94|197.14|0
1651795140000|2022-05-05 23:59:00|199.86|197.06|199.57|196.77|199.86|197.06|199.57|196.77|0
1651795150000|2022-05-05 23:59:10|199.72|196.92|199.57|196.77|199.72|196.92|199.57|196.77|0
1651795160000|2022-05-05 23:59:20|199.72|196.92|199.86|197.06|199.86|197.06|199.72|196.92|0
1651795170000|2022-05-05 23:59:30|200.01|197.21|200.01|197.21|200.01|197.21|200.01|197.21|0
1651795180000|2022-05-05 23:59:40|199.86|197.06|200.01|197.21|200.16|197.36|199.86|197.06|0
1651795190000|2022-05-05 23:59:50|200.16|197.36|200.01|197.21|200.16|197.36|199.86|197.06|0
1651795200000|2022-05-06 00:00:00|199.57|196.77|199.71|196.91|199.86|197.06|199.57|196.77|0
1651795210000|2022-05-06 00:00:10|199.64|196.84|199.2|196.4|199.64|196.84|199.2|196.4|0
1651795220000|2022-05-06 00:00:20|199.27|196.47|199.12|196.32|199.27|196.47|199.12|196.32|0
1651795230000|2022-05-06 00:00:30|199.27|196.47|199.12|196.32|199.27|196.47|199.12|196.32|0
1651795240000|2022-05-06 00:00:40|198.97|196.17|199.27|196.47|199.27|196.47|198.97|196.17|0
1651795250000|2022-05-06 00:00:50|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1651795260000|2022-05-06 00:01:00|199.56|196.76|199.86|197.06|199.86|197.06|199.56|196.76|0
1651795270000|2022-05-06 00:01:10|199.94|197.14|199.79|196.99|200.01|197.21|199.79|196.99|0
1651795280000|2022-05-06 00:01:20|199.86|197.06|199.71|196.91|199.86|197.06|199.71|196.91|0
1651795290000|2022-05-06 00:01:30|200.01|197.21|199.86|197.06|200.09|197.29|199.86|197.06|0
1651795300000|2022-05-06 00:01:40|200.16|197.36|200.46|197.66|200.46|197.66|200.16|197.36|0
1651795310000|2022-05-06 00:01:50|200.61|197.81|200.91|198.11|200.91|198.11|200.61|197.81|0
1651795320000|2022-05-06 00:02:00|200.84|198.04|200.91|198.11|200.99|198.19|200.84|198.04|0
1651795330000|2022-05-06 00:02:10|201.06|198.26|200.91|198.11|201.06|198.26|200.91|198.11|0
1651795340000|2022-05-06 00:02:20|201.06|198.26|201.73|198.93|201.73|198.93|201.06|198.26|0
1651795350000|2022-05-06 00:02:30|201.96|199.16|202.11|199.31|202.11|199.31|201.88|199.08|0
1651795360000|2022-05-06 00:02:40|201.96|199.16|201.96|199.16|201.96|199.16|201.81|199.01|0
1651795370000|2022-05-06 00:02:50|202.03|199.23|201.96|199.16|202.11|199.31|201.96|199.16|0
1651795380000|2022-05-06 00:03:00|202.11|199.31|202.26|199.46|202.41|199.61|202.11|199.31|0
1651795390000|2022-05-06 00:03:10|202.49|199.69|202.49|199.69|202.49|199.69|202.49|199.69|0
1651795400000|2022-05-06 00:03:20|202.64|199.84|202.41|199.61|202.64|199.84|202.41|199.61|0
1651795410000|2022-05-06 00:03:30|202.71|199.91|203.01|200.21|203.01|200.21|202.71|199.91|0
1651795420000|2022-05-06 00:03:40|202.86|200.06|202.71|199.91|202.86|200.06|202.71|199.91|0
1651795430000|2022-05-06 00:03:50|202.86|200.06|203.01|200.21|203.01|200.21|202.86|200.06|0
1651795440000|2022-05-06 00:04:00|202.86|200.06|202.56|199.76|202.86|200.06|202.56|199.76|0
1651795450000|2022-05-06 00:04:10|202.41|199.61|202.48|199.68|202.56|199.76|202.41|199.61|0
1651795460000|2022-05-06 00:04:20|202.41|199.61|202.26|199.46|202.41|199.61|202.26|199.46|0
1651795470000|2022-05-06 00:04:30|202.41|199.61|202.56|199.76|202.56|199.76|202.41|199.61|0
1651795480000|2022-05-06 00:04:40|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1651795490000|2022-05-06 00:04:50|202.26|199.46|202.56|199.76|202.56|199.76|202.25|199.45|0
1651795500000|2022-05-06 00:05:00|202.71|199.91|204.21|201.41|204.21|201.41|202.71|199.91|0
1651795510000|2022-05-06 00:05:10|204.06|201.26|204.06|201.26|204.06|201.26|203.91|201.11|0
1651795520000|2022-05-06 00:05:20|204.14|201.34|203.99|201.19|204.14|201.34|203.91|201.11|0
1651795530000|2022-05-06 00:05:30|203.91|201.11|204.21|201.41|204.21|201.41|203.91|201.11|0
1651795540000|2022-05-06 00:05:40|204.14|201.34|204.06|201.26|204.14|201.34|204.06|201.26|0
1651795550000|2022-05-06 00:05:50|204.21|201.41|204.82|202.02|204.82|202.02|204.21|201.41|0
1651795560000|2022-05-06 00:06:00|204.44|201.64|204.82|202.02|204.82|202.02|204.44|201.64|0
1651795570000|2022-05-06 00:06:10|204.67|201.87|204.82|202.02|204.82|202.02|204.67|201.87|0
1651795580000|2022-05-06 00:06:20|204.67|201.87|204.75|201.95|204.75|201.95|204.67|201.87|0
1651795590000|2022-05-06 00:06:30|204.52|201.72|204.82|202.02|204.82|202.02|204.52|201.72|0
1651795600000|2022-05-06 00:06:40|204.97|202.17|205.27|202.47|205.27|202.47|204.97|202.17|0
1651795610000|2022-05-06 00:06:50|205.43|202.63|205.27|202.47|205.43|202.63|205.27|202.47|0
1651795620000|2022-05-06 00:07:00|205.42|202.62|205.58|202.78|205.58|202.78|205.42|202.62|0
1651795630000|2022-05-06 00:07:10|205.73|202.93|206.03|203.23|206.03|203.23|205.73|202.93|0
1651795640000|2022-05-06 00:07:20|206.34|203.54|206.11|203.31|206.34|203.54|206.11|203.31|0
1651795650000|2022-05-06 00:07:30|206.03|203.23|206.03|203.23|206.18|203.38|206.03|203.23|0
1651795660000|2022-05-06 00:07:40|206.34|203.54|206.79|203.99|207.02|204.22|206.34|203.54|0
1651795670000|2022-05-06 00:07:50|206.72|203.92|206.79|203.99|206.79|203.99|206.72|203.92|0
1651795680000|2022-05-06 00:08:00|206.94|204.14|206.64|203.84|206.94|204.14|206.64|203.84|0
1651795690000|2022-05-06 00:08:10|206.49|203.69|206.64|203.84|206.64|203.84|206.49|203.69|0
1651795700000|2022-05-06 00:08:20|206.49|203.69|206.49|203.69|206.64|203.84|206.49|203.69|0
1651795710000|2022-05-06 00:08:30|206.64|203.84|206.64|203.84|206.79|203.99|206.64|203.84|0
1651795720000|2022-05-06 00:08:40|206.03|203.23|206.18|203.38|206.18|203.38|206.03|203.23|0
1651795730000|2022-05-06 00:08:50|206.11|203.31|206.03|203.23|206.11|203.31|206.03|203.23|0
1651795740000|2022-05-06 00:09:00|206.18|203.38|205.88|203.08|206.18|203.38|205.88|203.08|0
1651795750000|2022-05-06 00:09:10|206.03|203.23|206.49|203.69|206.49|203.69|206.03|203.23|0
1651795760000|2022-05-06 00:09:20|206.64|203.84|206.49|203.69|206.64|203.84|206.49|203.69|0
1651795770000|2022-05-06 00:09:30|206.57|203.77|206.64|203.84|206.64|203.84|206.49|203.69|0
1651795780000|2022-05-06 00:09:40|206.49|203.69|205.73|202.93|206.64|203.84|205.73|202.93|0
1651795790000|2022-05-06 00:09:50|205.57|202.77|205.65|202.85|205.65|202.85|205.5|202.7|0
1651795800000|2022-05-06 00:10:00|205.73|202.93|205.88|203.08|205.88|203.08|205.57|202.77|0
1651795810000|2022-05-06 00:10:10|205.57|202.77|205.88|203.08|205.88|203.08|205.57|202.77|0
1651795820000|2022-05-06 00:10:20|205.72|202.92|205.8|203|205.88|203.08|205.72|202.92|0
1651795830000|2022-05-06 00:10:30|205.72|202.92|205.42|202.62|205.72|202.92|205.42|202.62|0
1651795840000|2022-05-06 00:10:40|205.57|202.77|205.88|203.08|205.88|203.08|205.57|202.77|0
1651795850000|2022-05-06 00:10:50|205.72|202.92|205.88|203.08|205.88|203.08|205.57|202.77|0
1651795860000|2022-05-06 00:11:00|205.72|202.92|205.88|203.08|205.88|203.08|205.57|202.77|0
1651795870000|2022-05-06 00:11:10|206.18|203.38|206.18|203.38|206.18|203.38|206.03|203.23|0
1651795880000|2022-05-06 00:11:20|206.33|203.53|206.33|203.53|206.41|203.61|206.33|203.53|0
1651795890000|2022-05-06 00:11:30|206.26|203.46|206.18|203.38|206.33|203.53|206.18|203.38|0
1651795900000|2022-05-06 00:11:40|205.88|203.08|205.72|202.92|205.88|203.08|205.72|202.92|0
1651795910000|2022-05-06 00:11:50|205.88|203.08|206.11|203.31|206.18|203.38|205.88|203.08|0
1651795920000|2022-05-06 00:12:00|206.03|203.23|206.03|203.23|206.18|203.38|206.03|203.23|0
1651795930000|2022-05-06 00:12:10|205.8|203|206.18|203.38|206.33|203.53|205.8|203|0
1651795940000|2022-05-06 00:12:20|206.03|203.23|206.03|203.23|206.11|203.31|206.03|203.23|0
1651795950000|2022-05-06 00:12:30|205.87|203.07|205.72|202.92|205.87|203.07|205.72|202.92|0
1651795960000|2022-05-06 00:12:40|206.03|203.23|205.95|203.15|206.03|203.23|205.95|203.15|0
1651795970000|2022-05-06 00:12:50|207.09|204.29|207.09|204.29|207.32|204.52|207.09|204.29|0
1651795980000|2022-05-06 00:13:00|207.24|204.44|207.24|204.44|207.4|204.6|207.02|204.22|0
1651795990000|2022-05-06 00:13:10|207.55|204.75|207.7|204.9|207.7|204.9|207.55|204.75|0
1651796000000|2022-05-06 00:13:20|207.4|204.6|207.4|204.6|207.55|204.75|207.4|204.6|0
1651796010000|2022-05-06 00:13:30|207.24|204.44|207.4|204.6|207.4|204.6|207.24|204.44|0
1651796020000|2022-05-06 00:13:40|207.7|204.9|207.63|204.83|207.7|204.9|207.55|204.75|0
1651796030000|2022-05-06 00:13:50|207.55|204.75|207.4|204.6|207.55|204.75|207.4|204.6|0
1651796040000|2022-05-06 00:14:00|207.55|204.75|207.7|204.9|207.7|204.9|207.55|204.75|0
1651796050000|2022-05-06 00:14:10|208.01|205.21|207.78|204.98|208.62|205.82|207.78|204.98|0
1651796060000|2022-05-06 00:14:20|207.7|204.9|208.62|205.82|208.62|205.82|207.7|204.9|0
1651796070000|2022-05-06 00:14:30|209.08|206.28|208.77|205.97|209.08|206.28|208.77|205.97|0
1651796080000|2022-05-06 00:14:40|209.08|206.28|208.93|206.13|209.08|206.28|208.93|206.13|0
1651796090000|2022-05-06 00:14:50|209.08|206.28|208.62|205.82|209.08|206.28|208.62|205.82|0
1651796100000|2022-05-06 00:15:00|208.77|205.97|208.7|205.9|208.77|205.97|208.54|205.74|0
1651796110000|2022-05-06 00:15:10|208.16|205.36|208.01|205.21|208.39|205.59|208.01|205.21|0
1651796120000|2022-05-06 00:15:20|207.85|205.05|207.24|204.44|207.85|205.05|207.24|204.44|0
1651796130000|2022-05-06 00:15:30|207.7|204.9|207.39|204.59|208.01|205.21|207.39|204.59|0
1651796140000|2022-05-06 00:15:40|207.47|204.67|207.55|204.75|207.55|204.75|207.39|204.59|0
1651796150000|2022-05-06 00:15:50|207.7|204.9|207.39|204.59|207.7|204.9|207.39|204.59|0
1651796160000|2022-05-06 00:16:00|207.55|204.75|207.24|204.44|207.55|204.75|207.24|204.44|0
1651796170000|2022-05-06 00:16:10|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1651796180000|2022-05-06 00:16:20|207.17|204.37|207.39|204.59|207.39|204.59|207.09|204.29|0
1651796190000|2022-05-06 00:16:30|207.55|204.75|207.39|204.59|207.55|204.75|207.24|204.44|0
1651796200000|2022-05-06 00:16:40|207.24|204.44|207.09|204.29|207.24|204.44|207.09|204.29|0
1651796210000|2022-05-06 00:16:50|207.24|204.44|206.94|204.14|207.24|204.44|206.94|204.14|0
1651796220000|2022-05-06 00:17:00|206.63|203.83|206.48|203.68|206.63|203.83|206.48|203.68|0
1651796230000|2022-05-06 00:17:10|206.63|203.83|206.48|203.68|206.63|203.83|206.48|203.68|0
1651796240000|2022-05-06 00:17:20|206.33|203.53|206.17|203.37|206.33|203.53|206.17|203.37|0
1651796250000|2022-05-06 00:17:30|206.63|203.83|206.48|203.68|206.63|203.83|206.48|203.68|0
1651796260000|2022-05-06 00:17:40|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1651796270000|2022-05-06 00:17:50|206.32|203.52|205.72|202.92|206.32|203.52|205.72|202.92|0
1651796280000|2022-05-06 00:18:00|205.56|202.76|205.87|203.07|205.87|203.07|205.56|202.76|0
1651796290000|2022-05-06 00:18:10|206.02|203.22|206.17|203.37|206.17|203.37|206.02|203.22|0
1651796300000|2022-05-06 00:18:20|206.02|203.22|205.87|203.07|206.02|203.22|205.87|203.07|0
1651796310000|2022-05-06 00:18:30|206.02|203.22|205.87|203.07|206.02|203.22|205.87|203.07|0
1651796320000|2022-05-06 00:18:40|205.72|202.92|205.72|202.92|205.72|202.92|205.56|202.76|0
1651796330000|2022-05-06 00:18:50|205.87|203.07|205.95|203.15|205.95|203.15|205.87|203.07|0
1651796340000|2022-05-06 00:19:00|205.87|203.07|205.56|202.76|205.87|203.07|205.49|202.69|0
1651796350000|2022-05-06 00:19:10|204.2|201.4|203.9|201.1|204.2|201.4|203.9|201.1|0
1651796360000|2022-05-06 00:19:20|203.59|200.79|203.75|200.95|203.75|200.95|203.59|200.79|0
1651796370000|2022-05-06 00:19:30|203.9|201.1|204.2|201.4|204.2|201.4|203.9|201.1|0
1651796380000|2022-05-06 00:19:40|204.35|201.55|204.2|201.4|204.5|201.7|204.2|201.4|0
1651796390000|2022-05-06 00:19:50|204.13|201.33|204.05|201.25|204.13|201.33|203.75|200.95|0
1651796400000|2022-05-06 00:20:00|203.9|201.1|204.05|201.25|204.2|201.4|203.9|201.1|0
1651796410000|2022-05-06 00:20:10|203.9|201.1|204.2|201.4|204.2|201.4|203.9|201.1|0
1651796420000|2022-05-06 00:20:20|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1651796430000|2022-05-06 00:20:30|203.9|201.1|203.9|201.1|204.05|201.25|203.9|201.1|0
1651796440000|2022-05-06 00:20:40|204.05|201.25|204.13|201.33|204.13|201.33|204.05|201.25|0
1651796450000|2022-05-06 00:20:50|204.05|201.25|204.05|201.25|204.05|201.25|204.05|201.25|0
1651796460000|2022-05-06 00:21:00|204.12|201.32|203.59|200.79|204.12|201.32|203.59|200.79|0
1651796470000|2022-05-06 00:21:10|203.67|200.87|203.59|200.79|203.74|200.94|203.59|200.79|0
1651796480000|2022-05-06 00:21:20|203.74|200.94|203.89|201.09|203.89|201.09|203.74|200.94|0
1651796490000|2022-05-06 00:21:30|203.59|200.79|203.44|200.64|203.59|200.79|203.44|200.64|0
1651796500000|2022-05-06 00:21:40|203.59|200.79|203.82|201.02|203.82|201.02|203.44|200.64|0
1651796510000|2022-05-06 00:21:50|203.74|200.94|203.74|200.94|203.89|201.09|203.74|200.94|0
1651796520000|2022-05-06 00:22:00|203.52|200.72|203.44|200.64|203.52|200.72|203.44|200.64|0
1651796530000|2022-05-06 00:22:10|203.59|200.79|203.74|200.94|203.74|200.94|203.52|200.72|0
1651796540000|2022-05-06 00:22:20|203.59|200.79|203.59|200.79|203.59|200.79|203.44|200.64|0
1651796550000|2022-05-06 00:22:30|203.44|200.64|203.52|200.72|203.59|200.79|203.44|200.64|0
1651796560000|2022-05-06 00:22:40|203.37|200.57|203.29|200.49|203.37|200.57|203.29|200.49|0
1651796570000|2022-05-06 00:22:50|202.99|200.19|202.99|200.19|202.99|200.19|202.84|200.04|0
1651796580000|2022-05-06 00:23:00|202.92|200.12|203.07|200.27|203.07|200.27|202.84|200.04|0
1651796590000|2022-05-06 00:23:10|202.99|200.19|202.99|200.19|203.14|200.34|202.99|200.19|0
1651796600000|2022-05-06 00:23:20|202.84|200.04|202.99|200.19|202.99|200.19|202.84|200.04|0
1651796610000|2022-05-06 00:23:30|203.14|200.34|202.99|200.19|203.29|200.49|202.99|200.19|0
1651796620000|2022-05-06 00:23:40|203.07|200.27|203.14|200.34|203.22|200.42|203.07|200.27|0
1651796630000|2022-05-06 00:23:50|202.99|200.19|203.14|200.34|203.14|200.34|202.99|200.19|0
1651796640000|2022-05-06 00:24:00|203.22|200.42|203.22|200.42|203.29|200.49|203.22|200.42|0
1651796650000|2022-05-06 00:24:10|203.29|200.49|203.44|200.64|203.44|200.64|203.29|200.49|0
1651796660000|2022-05-06 00:24:20|203.29|200.49|203.29|200.49|203.29|200.49|203.29|200.49|0
1651796670000|2022-05-06 00:24:30|203.44|200.64|203.67|200.87|203.67|200.87|203.44|200.64|0
1651796680000|2022-05-06 00:24:40|203.74|200.94|203.82|201.02|203.82|201.02|203.74|200.94|0
1651796690000|2022-05-06 00:24:50|203.89|201.09|204.04|201.24|204.04|201.24|203.89|201.09|0
1651796700000|2022-05-06 00:25:00|204.19|201.39|204.19|201.39|204.19|201.39|204.19|201.39|0
1651796710000|2022-05-06 00:25:10|204.27|201.47|204.19|201.39|204.34|201.54|204.19|201.39|0
1651796720000|2022-05-06 00:25:20|204.04|201.24|203.97|201.17|204.04|201.24|203.97|201.17|0
1651796730000|2022-05-06 00:25:30|204.04|201.24|203.89|201.09|204.04|201.24|203.89|201.09|0
1651796740000|2022-05-06 00:25:40|203.82|201.02|203.82|201.02|203.82|201.02|203.82|201.02|0
1651796750000|2022-05-06 00:25:50|204.28|201.48|204.43|201.63|204.43|201.63|204.28|201.48|0
1651796760000|2022-05-06 00:26:00|204.59|201.79|205.43|202.63|205.43|202.63|204.59|201.79|0
1651796770000|2022-05-06 00:26:10|205.28|202.48|205.28|202.48|205.28|202.48|205.13|202.33|0
1651796780000|2022-05-06 00:26:20|205.36|202.56|205.28|202.48|205.36|202.56|205.28|202.48|0
1651796790000|2022-05-06 00:26:30|205.43|202.63|205.43|202.63|205.43|202.63|205.43|202.63|0
1651796800000|2022-05-06 00:26:40|205.28|202.48|205.13|202.33|205.28|202.48|205.13|202.33|0
1651796810000|2022-05-06 00:26:50|205.28|202.48|205.28|202.48|205.28|202.48|205.13|202.33|0
1651796820000|2022-05-06 00:27:00|205.13|202.33|205.28|202.48|205.28|202.48|205.06|202.26|0
1651796830000|2022-05-06 00:27:10|205.21|202.41|205.36|202.56|205.36|202.56|205.21|202.41|0
1651796840000|2022-05-06 00:27:20|205.28|202.48|205.28|202.48|205.28|202.48|205.21|202.41|0
1651796850000|2022-05-06 00:27:30|205.21|202.41|204.98|202.18|205.21|202.41|204.98|202.18|0
1651796860000|2022-05-06 00:27:40|205.13|202.33|204.68|201.88|205.13|202.33|204.68|201.88|0
1651796870000|2022-05-06 00:27:50|204.98|202.18|204.9|202.1|204.98|202.18|204.75|201.95|0
1651796880000|2022-05-06 00:28:00|204.68|201.88|204.83|202.03|204.83|202.03|204.68|201.88|0
1651796890000|2022-05-06 00:28:10|204.98|202.18|205.13|202.33|205.13|202.33|204.98|202.18|0
1651796900000|2022-05-06 00:28:20|204.98|202.18|204.98|202.18|205.13|202.33|204.98|202.18|0
1651796910000|2022-05-06 00:28:30|204.75|201.95|204.83|202.03|204.83|202.03|204.75|201.95|0
1651796920000|2022-05-06 00:28:40|204.98|202.18|205.13|202.33|205.13|202.33|204.98|202.18|0
1651796930000|2022-05-06 00:28:50|205.05|202.25|205.13|202.33|205.13|202.33|205.05|202.25|0
1651796940000|2022-05-06 00:29:00|204.98|202.18|204.98|202.18|205.13|202.33|204.98|202.18|0
1651796950000|2022-05-06 00:29:10|204.82|202.02|205.05|202.25|205.13|202.33|204.82|202.02|0
1651796960000|2022-05-06 00:29:20|205.13|202.33|204.98|202.18|205.13|202.33|204.98|202.18|0
1651796970000|2022-05-06 00:29:30|205.05|202.25|204.98|202.18|205.05|202.25|204.98|202.18|0
1651796980000|2022-05-06 00:29:40|205.13|202.33|205.28|202.48|205.28|202.48|204.98|202.18|0
1651796990000|2022-05-06 00:29:50|205.13|202.33|205.13|202.33|205.13|202.33|205.13|202.33|0
1651797000000|2022-05-06 00:30:00|205.28|202.48|205.28|202.48|205.28|202.48|205.28|202.48|0
1651797010000|2022-05-06 00:30:10|205.73|202.93|205.51|202.71|205.73|202.93|205.43|202.63|0
1651797020000|2022-05-06 00:30:20|205.58|202.78|205.43|202.63|205.58|202.78|205.28|202.48|0
1651797030000|2022-05-06 00:30:30|205.66|202.86|205.88|203.08|205.88|203.08|205.66|202.86|0
1651797040000|2022-05-06 00:30:40|205.73|202.93|205.88|203.08|205.88|203.08|205.73|202.93|0
1651797050000|2022-05-06 00:30:50|205.81|203.01|206.03|203.23|206.03|203.23|205.81|203.01|0
1651797060000|2022-05-06 00:31:00|206.11|203.31|206.18|203.38|206.18|203.38|206.11|203.31|0
1651797070000|2022-05-06 00:31:10|206.11|203.31|206.11|203.31|206.11|203.31|206.11|203.31|0
1651797080000|2022-05-06 00:31:20|206.18|203.38|206.79|203.99|206.79|203.99|206.18|203.38|0
1651797090000|2022-05-06 00:31:30|206.48|203.68|206.94|204.14|206.94|204.14|206.48|203.68|0
1651797100000|2022-05-06 00:31:40|207.09|204.29|207.39|204.59|207.39|204.59|206.94|204.14|0
1651797110000|2022-05-06 00:31:50|207.55|204.75|207.55|204.75|207.55|204.75|207.47|204.67|0
1651797120000|2022-05-06 00:32:00|207.39|204.59|207.39|204.59|207.39|204.59|207.39|204.59|0
1651797130000|2022-05-06 00:32:10|207.32|204.52|207.39|204.59|207.39|204.59|207.32|204.52|0
1651797140000|2022-05-06 00:32:20|207.24|204.44|206.94|204.14|207.24|204.44|206.94|204.14|0
1651797150000|2022-05-06 00:32:30|206.64|203.84|207.09|204.29|207.09|204.29|206.64|203.84|0
1651797160000|2022-05-06 00:32:40|207.24|204.44|207.24|204.44|207.24|204.44|207.24|204.44|0
1651797180000|2022-05-06 00:33:00|207.32|204.52|207.32|204.52|207.32|204.52|207.32|204.52|0
1651797190000|2022-05-06 00:33:10|207.55|204.75|207.85|205.05|207.85|205.05|207.55|204.75|0
1651797200000|2022-05-06 00:33:20|207.7|204.9|207.39|204.59|207.7|204.9|207.39|204.59|0
1651797210000|2022-05-06 00:33:30|207.24|204.44|206.79|203.99|207.24|204.44|206.79|203.99|0
1651797230000|2022-05-06 00:33:50|206.94|204.14|207.24|204.44|207.24|204.44|206.94|204.14|0
1651797240000|2022-05-06 00:34:00|207.32|204.52|207.24|204.44|207.32|204.52|207.17|204.37|0
1651797250000|2022-05-06 00:34:10|207.39|204.59|207.39|204.59|207.39|204.59|207.39|204.59|0
1651797260000|2022-05-06 00:34:20|207.54|204.74|207.62|204.82|207.62|204.82|207.54|204.74|0
1651797270000|2022-05-06 00:34:30|207.54|204.74|207.47|204.67|207.54|204.74|207.47|204.67|0
1651797280000|2022-05-06 00:34:40|206.94|204.14|206.94|204.14|206.94|204.14|206.78|203.98|0
1651797290000|2022-05-06 00:34:50|207.01|204.21|206.94|204.14|207.09|204.29|206.94|204.14|0
1651797300000|2022-05-06 00:35:00|207.09|204.29|206.94|204.14|207.09|204.29|206.94|204.14|0
1651797310000|2022-05-06 00:35:10|207.24|204.44|207.39|204.59|207.39|204.59|207.24|204.44|0
1651797320000|2022-05-06 00:35:20|207.47|204.67|207.54|204.74|207.69|204.89|207.47|204.67|0
1651797330000|2022-05-06 00:35:30|207.62|204.82|207.62|204.82|207.62|204.82|207.62|204.82|0
1651797340000|2022-05-06 00:35:40|207.54|204.74|207.24|204.44|207.69|204.89|207.24|204.44|0
1651797350000|2022-05-06 00:35:50|207.17|204.37|207.24|204.44|207.24|204.44|207.17|204.37|0
1651797360000|2022-05-06 00:36:00|207.39|204.59|207.01|204.21|207.39|204.59|207.01|204.21|0
1651797370000|2022-05-06 00:36:10|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1651797380000|2022-05-06 00:36:20|207.01|204.21|207.09|204.29|207.09|204.29|207.01|204.21|0
1651797390000|2022-05-06 00:36:30|207.24|204.44|207.39|204.59|207.54|204.74|207.24|204.44|0
1651797400000|2022-05-06 00:36:40|207.24|204.44|207.39|204.59|207.39|204.59|207.24|204.44|0
1651797410000|2022-05-06 00:36:50|207.54|204.74|207.32|204.52|207.54|204.74|207.32|204.52|0
1651797420000|2022-05-06 00:37:00|207.24|204.44|207.24|204.44|207.24|204.44|207.09|204.29|0
1651797430000|2022-05-06 00:37:10|207.09|204.29|207.24|204.44|207.24|204.44|207.09|204.29|0
1651797440000|2022-05-06 00:37:20|206.78|203.98|207.24|204.44|207.24|204.44|206.78|203.98|0
1651797450000|2022-05-06 00:37:30|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1651797460000|2022-05-06 00:37:40|206.93|204.13|206.93|204.13|207.08|204.28|206.93|204.13|0
1651797470000|2022-05-06 00:37:50|206.78|203.98|207.84|205.04|207.84|205.04|206.78|203.98|0
1651797480000|2022-05-06 00:38:00|207.62|204.82|207.84|205.04|207.84|205.04|207.62|204.82|0
1651797490000|2022-05-06 00:38:10|207.77|204.97|207.54|204.74|207.77|204.97|207.54|204.74|0
1651797500000|2022-05-06 00:38:20|207.39|204.59|207.39|204.59|207.54|204.74|207.39|204.59|0
1651797510000|2022-05-06 00:38:30|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1651797520000|2022-05-06 00:38:40|207.47|204.67|207.24|204.44|207.47|204.67|207.24|204.44|0
1651797530000|2022-05-06 00:38:50|207.69|204.89|208|205.2|208|205.2|207.69|204.89|0
1651797540000|2022-05-06 00:39:00|208.3|205.5|208.6|205.8|208.91|206.11|208.3|205.5|0
1651797550000|2022-05-06 00:39:10|208.76|205.96|208.76|205.96|208.76|205.96|208.76|205.96|0
1651797560000|2022-05-06 00:39:20|208.84|206.04|208.6|205.8|208.84|206.04|208.6|205.8|0
1651797570000|2022-05-06 00:39:30|208.45|205.65|208.45|205.65|208.45|205.65|208.45|205.65|0
1651797580000|2022-05-06 00:39:40|208.3|205.5|208.76|205.96|208.76|205.96|208.15|205.35|0
1651797590000|2022-05-06 00:39:50|208.6|205.8|208.45|205.65|208.6|205.8|208.45|205.65|0
1651797600000|2022-05-06 00:40:00|208.38|205.58|208.45|205.65|208.53|205.73|208.38|205.58|0
1651797610000|2022-05-06 00:40:10|208.53|205.73|208.45|205.65|208.53|205.73|208.3|205.5|0
1651797620000|2022-05-06 00:40:20|208.3|205.5|208.15|205.35|208.3|205.5|208.15|205.35|0
1651797630000|2022-05-06 00:40:30|208.22|205.42|208.45|205.65|208.45|205.65|208.22|205.42|0
1651797640000|2022-05-06 00:40:40|208.3|205.5|208.45|205.65|208.45|205.65|208.15|205.35|0
1651797650000|2022-05-06 00:40:50|208.3|205.5|208.3|205.5|208.3|205.5|208.3|205.5|0
1651797660000|2022-05-06 00:41:00|208.15|205.35|208.45|205.65|208.45|205.65|208.15|205.35|0
1651797670000|2022-05-06 00:41:10|208.3|205.5|208.14|205.34|208.3|205.5|207.99|205.19|0
1651797680000|2022-05-06 00:41:20|208.22|205.42|208.14|205.34|208.22|205.42|208.14|205.34|0
1651797690000|2022-05-06 00:41:30|208.3|205.5|208.45|205.65|208.45|205.65|208.3|205.5|0
1651797700000|2022-05-06 00:41:40|208.38|205.58|208.3|205.5|208.45|205.65|208.3|205.5|0
1651797710000|2022-05-06 00:41:50|208.22|205.42|208.14|205.34|208.22|205.42|208.07|205.27|0
1651797720000|2022-05-06 00:42:00|208.07|205.27|208.14|205.34|208.14|205.34|208.07|205.27|0
1651797730000|2022-05-06 00:42:10|208.07|205.27|207.99|205.19|208.07|205.27|207.99|205.19|0
1651797740000|2022-05-06 00:42:20|208.14|205.34|207.99|205.19|208.14|205.34|207.99|205.19|0
1651797750000|2022-05-06 00:42:30|208.14|205.34|208.14|205.34|208.14|205.34|207.84|205.04|0
1651797760000|2022-05-06 00:42:40|207.84|205.04|207.84|205.04|207.84|205.04|207.84|205.04|0
1651797770000|2022-05-06 00:42:50|207.77|204.97|207.69|204.89|207.77|204.97|207.69|204.89|0
1651797780000|2022-05-06 00:43:00|207.99|205.19|207.84|205.04|207.99|205.19|207.69|204.89|0
1651797790000|2022-05-06 00:43:10|208.29|205.49|208.14|205.34|208.29|205.49|208.14|205.34|0
1651797800000|2022-05-06 00:43:20|208.22|205.42|208.29|205.49|208.29|205.49|208.14|205.34|0
1651797810000|2022-05-06 00:43:30|208.14|205.34|208.14|205.34|208.29|205.49|208.14|205.34|0
1651797820000|2022-05-06 00:43:40|208.22|205.42|208.14|205.34|208.22|205.42|208.14|205.34|0
1651797830000|2022-05-06 00:43:50|207.99|205.19|207.99|205.19|207.99|205.19|207.99|205.19|0
1651797840000|2022-05-06 00:44:00|207.84|205.04|207.84|205.04|207.99|205.19|207.69|204.89|0
1651797850000|2022-05-06 00:44:10|208.14|205.34|208.22|205.42|208.29|205.49|208.14|205.34|0
1651797860000|2022-05-06 00:44:20|208.14|205.34|208.14|205.34|208.14|205.34|208.14|205.34|0
1651797870000|2022-05-06 00:44:30|208.29|205.49|208.29|205.49|208.29|205.49|208.14|205.34|0
1651797880000|2022-05-06 00:44:40|208.14|205.34|207.84|205.04|208.14|205.34|207.84|205.04|0
1651797890000|2022-05-06 00:44:50|207.68|204.88|207.99|205.19|208.14|205.34|207.68|204.88|0
1651797900000|2022-05-06 00:45:00|208.29|205.49|208.45|205.65|208.45|205.65|208.29|205.49|0
1651797910000|2022-05-06 00:45:10|208.29|205.49|208.37|205.57|208.45|205.65|208.29|205.49|0
1651797920000|2022-05-06 00:45:20|208.14|205.34|207.99|205.19|208.14|205.34|207.91|205.11|0
1651797930000|2022-05-06 00:45:30|208.14|205.34|207.84|205.04|208.14|205.34|207.84|205.04|0
1651797940000|2022-05-06 00:45:40|207.99|205.19|208.44|205.64|208.44|205.64|207.99|205.19|0
1651797950000|2022-05-06 00:45:50|208.29|205.49|208.52|205.72|208.52|205.72|208.29|205.49|0
1651797960000|2022-05-06 00:46:00|209.05|206.25|209.21|206.41|209.21|206.41|208.9|206.1|0
1651797970000|2022-05-06 00:46:10|209.29|206.49|209.67|206.87|209.82|207.02|209.29|206.49|0
1651797980000|2022-05-06 00:46:20|209.82|207.02|209.51|206.71|209.82|207.02|209.51|206.71|0
1651797990000|2022-05-06 00:46:30|209.59|206.79|209.51|206.71|209.59|206.79|209.51|206.71|0
1651798000000|2022-05-06 00:46:40|209.44|206.64|208.6|205.8|209.44|206.64|208.6|205.8|0
1651798010000|2022-05-06 00:46:50|208.44|205.64|208.6|205.8|208.75|205.95|208.44|205.64|0
1651798020000|2022-05-06 00:47:00|208.52|205.72|208.07|205.27|208.6|205.8|208.07|205.27|0
1651798030000|2022-05-06 00:47:10|207.83|205.03|207.53|204.73|207.83|205.03|207.53|204.73|0
1651798040000|2022-05-06 00:47:20|207.68|204.88|207.38|204.58|207.68|204.88|207.38|204.58|0
1651798050000|2022-05-06 00:47:30|207.23|204.43|207.23|204.43|207.23|204.43|207.23|204.43|0
1651798060000|2022-05-06 00:47:40|207.61|204.81|207.68|204.88|207.68|204.88|207.53|204.73|0
1651798070000|2022-05-06 00:47:50|207.53|204.73|207.3|204.5|207.53|204.73|207.3|204.5|0
1651798080000|2022-05-06 00:48:00|207.22|204.42|207.53|204.73|207.53|204.73|207.22|204.42|0
1651798090000|2022-05-06 00:48:10|207.46|204.66|207.83|205.03|207.83|205.03|207.46|204.66|0
1651798100000|2022-05-06 00:48:20|207.76|204.96|207.76|204.96|207.83|205.03|207.76|204.96|0
1651798110000|2022-05-06 00:48:30|207.83|205.03|207.83|205.03|207.83|205.03|207.76|204.96|0
1651798120000|2022-05-06 00:48:40|207.91|205.11|207.83|205.03|207.91|205.11|207.83|205.03|0
1651798140000|2022-05-06 00:49:00|207.91|205.11|208.14|205.34|208.14|205.34|207.91|205.11|0
1651798150000|2022-05-06 00:49:10|208.29|205.49|208.44|205.64|208.44|205.64|208.29|205.49|0
1651798160000|2022-05-06 00:49:20|208.67|205.87|208.75|205.95|208.75|205.95|208.67|205.87|0
1651798170000|2022-05-06 00:49:30|208.59|205.79|208.52|205.72|208.67|205.87|208.52|205.72|0
1651798180000|2022-05-06 00:49:40|208.44|205.64|208.14|205.34|208.44|205.64|208.06|205.26|0
1651798190000|2022-05-06 00:49:50|208.29|205.49|208.21|205.41|208.29|205.49|208.21|205.41|0
1651798200000|2022-05-06 00:50:00|208.44|205.64|208.37|205.57|208.44|205.64|208.29|205.49|0
1651798210000|2022-05-06 00:50:10|208.52|205.72|208.82|206.02|208.82|206.02|208.52|205.72|0
1651798220000|2022-05-06 00:50:20|208.9|206.1|208.9|206.1|208.9|206.1|208.74|205.94|0
1651798230000|2022-05-06 00:50:30|209.05|206.25|208.82|206.02|209.05|206.25|208.82|206.02|0
1651798240000|2022-05-06 00:50:40|208.67|205.87|208.67|205.87|208.67|205.87|208.59|205.79|0
1651798250000|2022-05-06 00:50:50|208.52|205.72|207.98|205.18|208.52|205.72|207.98|205.18|0
1651798260000|2022-05-06 00:51:00|207.91|205.11|207.68|204.88|207.91|205.11|207.68|204.88|0
1651798270000|2022-05-06 00:51:10|207.45|204.65|207.6|204.8|207.68|204.88|207.45|204.65|0
1651798280000|2022-05-06 00:51:20|207.45|204.65|207.37|204.57|207.45|204.65|207.37|204.57|0
1651798290000|2022-05-06 00:51:30|207.52|204.72|207.68|204.88|207.68|204.88|207.52|204.72|0
1651798300000|2022-05-06 00:51:40|207.83|205.03|207.22|204.42|207.91|205.11|207.22|204.42|0
1651798310000|2022-05-06 00:51:50|207.15|204.35|207.07|204.27|207.15|204.35|207.07|204.27|0
1651798320000|2022-05-06 00:52:00|207.3|204.5|207.22|204.42|207.3|204.5|207.22|204.42|0
1651798330000|2022-05-06 00:52:10|207.37|204.57|207.3|204.5|207.37|204.57|207.22|204.42|0
1651798340000|2022-05-06 00:52:20|207.37|204.57|207.68|204.88|207.68|204.88|207.22|204.42|0
1651798350000|2022-05-06 00:52:30|207.52|204.72|207.68|204.88|207.68|204.88|207.52|204.72|0
1651798360000|2022-05-06 00:52:40|207.75|204.95|207.83|205.03|207.83|205.03|207.75|204.95|0
1651798370000|2022-05-06 00:52:50|207.91|205.11|208.59|205.79|208.59|205.79|207.91|205.11|0
1651798380000|2022-05-06 00:53:00|208.44|205.64|208.59|205.79|208.59|205.79|208.44|205.64|0
1651798390000|2022-05-06 00:53:10|208.67|205.87|208.74|205.94|208.74|205.94|208.59|205.79|0
1651798400000|2022-05-06 00:53:20|209.74|206.94|209.66|206.86|210.12|207.32|209.66|206.86|0
1651798410000|2022-05-06 00:53:30|209.35|206.55|209.05|206.25|209.35|206.55|209.05|206.25|0
1651798430000|2022-05-06 00:53:50|208.74|205.94|208.28|205.48|208.74|205.94|208.06|205.26|0
1651798440000|2022-05-06 00:54:00|208.36|205.56|208.36|205.56|208.44|205.64|208.36|205.56|0
1651798450000|2022-05-06 00:54:10|208.28|205.48|208.21|205.41|208.28|205.48|208.21|205.41|0
1651798460000|2022-05-06 00:54:20|208.28|205.48|208.59|205.79|208.74|205.94|208.28|205.48|0
1651798470000|2022-05-06 00:54:30|208.67|205.87|208.74|205.94|208.74|205.94|208.67|205.87|0
1651798480000|2022-05-06 00:54:40|208.89|206.09|209.43|206.63|209.43|206.63|208.89|206.09|0
1651798490000|2022-05-06 00:54:50|209.35|206.55|209.2|206.4|209.35|206.55|209.04|206.24|0
1651798500000|2022-05-06 00:55:00|209.04|206.24|209.43|206.63|209.5|206.7|209.04|206.24|0
1651798510000|2022-05-06 00:55:10|209.2|206.4|209.35|206.55|209.35|206.55|209.2|206.4|0
1651798520000|2022-05-06 00:55:20|209.66|206.86|209.35|206.55|209.66|206.86|209.35|206.55|0
1651798530000|2022-05-06 00:55:30|209.2|206.4|208.97|206.17|209.2|206.4|208.97|206.17|0
1651798540000|2022-05-06 00:55:40|209.2|206.4|209.58|206.78|209.65|206.85|209.2|206.4|0
1651798550000|2022-05-06 00:55:50|209.35|206.55|210.65|207.85|210.73|207.93|209.35|206.55|0
1651798560000|2022-05-06 00:56:00|210.57|207.77|211.65|208.85|211.65|208.85|210.57|207.77|0
1651798570000|2022-05-06 00:56:10|211.49|208.69|211.8|209|211.8|209|211.49|208.69|0
1651798580000|2022-05-06 00:56:20|211.65|208.85|211.34|208.54|211.65|208.85|211.34|208.54|0
1651798590000|2022-05-06 00:56:30|211.49|208.69|211.96|209.16|211.96|209.16|211.49|208.69|0
1651798600000|2022-05-06 00:56:40|212.04|209.24|211.8|209|212.04|209.24|211.8|209|0
1651798610000|2022-05-06 00:56:50|212.11|209.31|212.11|209.31|212.11|209.31|211.96|209.16|0
1651798620000|2022-05-06 00:57:00|211.96|209.16|211.34|208.54|211.96|209.16|211.34|208.54|0
1651798630000|2022-05-06 00:57:10|211.49|208.69|211.49|208.69|211.49|208.69|211.49|208.69|0
1651798640000|2022-05-06 00:57:20|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1651798650000|2022-05-06 00:57:30|211.95|209.15|212.11|209.31|212.11|209.31|211.88|209.08|0
1651798660000|2022-05-06 00:57:40|212.26|209.46|211.8|209|212.26|209.46|211.8|209|0
1651798670000|2022-05-06 00:57:50|211.95|209.15|211.88|209.08|211.95|209.15|211.88|209.08|0
1651798680000|2022-05-06 00:58:00|211.65|208.85|211.65|208.85|211.8|209|211.65|208.85|0
1651798690000|2022-05-06 00:58:10|211.57|208.77|211.57|208.77|211.57|208.77|211.49|208.69|0
1651798700000|2022-05-06 00:58:20|211.49|208.69|211.57|208.77|211.65|208.85|211.49|208.69|0
1651798710000|2022-05-06 00:58:30|211.34|208.54|211.8|209|211.8|209|211.34|208.54|0
1651798720000|2022-05-06 00:58:40|211.88|209.08|211.95|209.15|211.95|209.15|211.88|209.08|0
1651798730000|2022-05-06 00:58:50|211.88|209.08|211.95|209.15|211.95|209.15|211.88|209.08|0
1651798740000|2022-05-06 00:59:00|211.8|209|211.42|208.62|211.8|209|211.42|208.62|0
1651798750000|2022-05-06 00:59:10|211.34|208.54|211.49|208.69|211.49|208.69|211.18|208.38|0
1651798760000|2022-05-06 00:59:20|211.8|209|211.8|209|211.8|209|211.8|209|0
1651798770000|2022-05-06 00:59:30|211.64|208.84|211.18|208.38|211.64|208.84|211.18|208.38|0
1651798780000|2022-05-06 00:59:40|211.03|208.23|211.03|208.23|211.03|208.23|211.03|208.23|0
1651798790000|2022-05-06 00:59:50|210.88|208.08|211.03|208.23|211.03|208.23|210.88|208.08|0
1651798800000|2022-05-06 01:00:00|211.18|208.38|211.03|208.23|211.18|208.38|211.03|208.23|0
1651798810000|2022-05-06 01:00:10|210.96|208.16|210.42|207.62|210.96|208.16|210.42|207.62|0
1651798820000|2022-05-06 01:00:20|210.34|207.54|210.42|207.62|210.42|207.62|210.26|207.46|0
1651798830000|2022-05-06 01:00:30|210.57|207.77|211.03|208.23|211.03|208.23|210.57|207.77|0
1651798840000|2022-05-06 01:00:40|210.88|208.08|210.88|208.08|211.03|208.23|210.88|208.08|0
1651798850000|2022-05-06 01:00:50|210.72|207.92|210.72|207.92|210.72|207.92|210.65|207.85|0
1651798860000|2022-05-06 01:01:00|210.87|208.07|210.87|208.07|210.87|208.07|210.72|207.92|0
1651798870000|2022-05-06 01:01:10|211.03|208.23|211.18|208.38|211.18|208.38|211.03|208.23|0
1651798880000|2022-05-06 01:01:20|211.34|208.54|211.49|208.69|211.49|208.69|211.34|208.54|0
1651798890000|2022-05-06 01:01:30|211.64|208.84|211.49|208.69|211.64|208.84|211.41|208.61|0
1651798900000|2022-05-06 01:01:40|211.33|208.53|211.03|208.23|211.33|208.53|211.03|208.23|0
1651798910000|2022-05-06 01:01:50|210.87|208.07|210.8|208|210.87|208.07|210.8|208|0
1651798920000|2022-05-06 01:02:00|210.41|207.61|210.41|207.61|210.41|207.61|210.41|207.61|0
1651798930000|2022-05-06 01:02:10|210.26|207.46|209.65|206.85|210.26|207.46|209.65|206.85|0
1651798940000|2022-05-06 01:02:20|210.11|207.31|210.11|207.31|210.11|207.31|209.95|207.15|0
1651798950000|2022-05-06 01:02:30|210.34|207.54|210.57|207.77|210.57|207.77|210.34|207.54|0
1651798960000|2022-05-06 01:02:40|210.34|207.54|210.49|207.69|210.49|207.69|210.34|207.54|0
1651798970000|2022-05-06 01:02:50|210.57|207.77|210.41|207.61|210.57|207.77|210.41|207.61|0
1651798980000|2022-05-06 01:03:00|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1651798990000|2022-05-06 01:03:10|211.11|208.31|210.57|207.77|211.11|208.31|210.57|207.77|0
1651799000000|2022-05-06 01:03:20|210.41|207.61|210.26|207.46|210.57|207.77|210.26|207.46|0
1651799010000|2022-05-06 01:03:30|210.41|207.61|210.11|207.31|210.41|207.61|210.11|207.31|0
1651799020000|2022-05-06 01:03:40|210.41|207.61|210.87|208.07|211.33|208.53|210.41|207.61|0
1651799030000|2022-05-06 01:03:50|210.72|207.92|210.72|207.92|210.87|208.07|210.72|207.92|0
1651799040000|2022-05-06 01:04:00|210.87|208.07|211.18|208.38|211.18|208.38|210.87|208.07|0
1651799050000|2022-05-06 01:04:10|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1651799060000|2022-05-06 01:04:20|210.95|208.15|211.18|208.38|211.18|208.38|210.87|208.07|0
1651799070000|2022-05-06 01:04:30|211.57|208.77|211.64|208.84|211.64|208.84|211.57|208.77|0
1651799080000|2022-05-06 01:04:40|211.49|208.69|211.02|208.22|211.49|208.69|211.02|208.22|0
1651799090000|2022-05-06 01:04:50|211.18|208.38|211.41|208.61|211.41|208.61|211.18|208.38|0
1651799100000|2022-05-06 01:05:00|211.56|208.76|211.18|208.38|211.56|208.76|211.18|208.38|0
1651799110000|2022-05-06 01:05:10|211.33|208.53|211.33|208.53|211.33|208.53|211.18|208.38|0
1651799120000|2022-05-06 01:05:20|211.18|208.38|211.02|208.22|211.18|208.38|210.95|208.15|0
1651799130000|2022-05-06 01:05:30|210.87|208.07|210.8|208|210.87|208.07|210.72|207.92|0
1651799140000|2022-05-06 01:05:40|211.02|208.22|210.8|208|211.02|208.22|210.8|208|0
1651799150000|2022-05-06 01:05:50|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1651799160000|2022-05-06 01:06:00|210.72|207.92|211.41|208.61|211.41|208.61|210.72|207.92|0
1651799170000|2022-05-06 01:06:10|211.48|208.68|211.48|208.68|211.64|208.84|211.48|208.68|0
1651799180000|2022-05-06 01:06:20|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1651799190000|2022-05-06 01:06:30|211.02|208.22|211.48|208.68|211.48|208.68|211.02|208.22|0
1651799200000|2022-05-06 01:06:40|211.1|208.3|211.02|208.22|211.1|208.3|211.02|208.22|0
1651799210000|2022-05-06 01:06:50|210.71|207.91|210.87|208.07|210.87|208.07|210.56|207.76|0
1651799220000|2022-05-06 01:07:00|210.79|207.99|210.87|208.07|211.02|208.22|210.79|207.99|0
1651799230000|2022-05-06 01:07:10|210.79|207.99|209.8|207|210.79|207.99|209.8|207|0
1651799240000|2022-05-06 01:07:20|209.64|206.84|209.95|207.15|209.95|207.15|209.64|206.84|0
1651799250000|2022-05-06 01:07:30|209.79|206.99|209.79|206.99|209.79|206.99|209.79|206.99|0
1651799260000|2022-05-06 01:07:40|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1651799270000|2022-05-06 01:07:50|209.79|206.99|209.64|206.84|209.79|206.99|209.64|206.84|0
1651799280000|2022-05-06 01:08:00|209.57|206.77|209.49|206.69|209.57|206.77|209.49|206.69|0
1651799290000|2022-05-06 01:08:10|209.57|206.77|209.79|206.99|209.79|206.99|209.49|206.69|0
1651799300000|2022-05-06 01:08:20|209.87|207.07|209.79|206.99|209.87|207.07|209.79|206.99|0
1651799310000|2022-05-06 01:08:30|209.95|207.15|210.03|207.23|210.03|207.23|209.95|207.15|0
1651799320000|2022-05-06 01:08:40|210.1|207.3|209.95|207.15|210.1|207.3|209.95|207.15|0
1651799330000|2022-05-06 01:08:50|209.72|206.92|209.49|206.69|209.72|206.92|209.49|206.69|0
1651799340000|2022-05-06 01:09:00|209.57|206.77|209.57|206.77|209.57|206.77|209.49|206.69|0
1651799350000|2022-05-06 01:09:10|209.79|206.99|209.79|206.99|209.95|207.15|209.79|206.99|0
1651799360000|2022-05-06 01:09:20|209.95|207.15|209.95|207.15|210.1|207.3|209.95|207.15|0
1651799370000|2022-05-06 01:09:30|209.64|206.84|209.95|207.15|210.1|207.3|209.64|206.84|0
1651799380000|2022-05-06 01:09:40|210.1|207.3|209.95|207.15|210.1|207.3|209.95|207.15|0
1651799390000|2022-05-06 01:09:50|210.1|207.3|210.1|207.3|210.25|207.45|210.1|207.3|0
1651799400000|2022-05-06 01:10:00|210.02|207.22|209.95|207.15|210.25|207.45|209.95|207.15|0
1651799410000|2022-05-06 01:10:10|209.94|207.14|210.4|207.6|210.4|207.6|209.94|207.14|0
1651799420000|2022-05-06 01:10:20|210.48|207.68|210.56|207.76|210.56|207.76|210.48|207.68|0
1651799430000|2022-05-06 01:10:30|210.33|207.53|210.25|207.45|210.33|207.53|210.18|207.38|0
1651799440000|2022-05-06 01:10:40|210.56|207.76|210.48|207.68|210.56|207.76|210.48|207.68|0
1651799450000|2022-05-06 01:10:50|210.4|207.6|210.4|207.6|210.4|207.6|210.25|207.45|0
1651799460000|2022-05-06 01:11:00|210.48|207.68|210.48|207.68|210.79|207.99|210.48|207.68|0
1651799470000|2022-05-06 01:11:10|210.56|207.76|210.1|207.3|210.56|207.76|210.1|207.3|0
1651799480000|2022-05-06 01:11:20|210.4|207.6|210.4|207.6|210.4|207.6|210.4|207.6|0
1651799490000|2022-05-06 01:11:30|210.48|207.68|210.25|207.45|210.48|207.68|210.25|207.45|0
1651799500000|2022-05-06 01:11:40|210.4|207.6|210.4|207.6|210.4|207.6|210.4|207.6|0
1651799510000|2022-05-06 01:11:50|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1651799520000|2022-05-06 01:12:00|210.71|207.91|210.64|207.84|210.71|207.91|210.56|207.76|0
1651799530000|2022-05-06 01:12:10|210.86|208.06|211.1|208.3|211.17|208.37|210.86|208.06|0
1651799540000|2022-05-06 01:12:20|211.02|208.22|211.4|208.6|211.4|208.6|211.02|208.22|0
1651799550000|2022-05-06 01:12:30|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1651799560000|2022-05-06 01:12:40|211.4|208.6|211.4|208.6|211.55|208.75|211.4|208.6|0
1651799570000|2022-05-06 01:12:50|211.09|208.29|211.48|208.68|211.48|208.68|211.09|208.29|0
1651799580000|2022-05-06 01:13:00|211.55|208.75|211.55|208.75|211.55|208.75|211.4|208.6|0
1651799590000|2022-05-06 01:13:10|211.71|208.91|211.86|209.06|211.86|209.06|211.71|208.91|0
1651799600000|2022-05-06 01:13:20|212.01|209.21|212.01|209.21|212.01|209.21|211.71|208.91|0
1651799610000|2022-05-06 01:13:30|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1651799620000|2022-05-06 01:13:40|212.17|209.37|212.01|209.21|212.17|209.37|212.01|209.21|0
1651799630000|2022-05-06 01:13:50|212.17|209.37|212.63|209.83|212.63|209.83|212.09|209.29|0
1651799640000|2022-05-06 01:14:00|212.32|209.52|212.63|209.83|212.63|209.83|212.32|209.52|0
1651799650000|2022-05-06 01:14:10|212.78|209.98|212.78|209.98|212.78|209.98|212.78|209.98|0
1651799660000|2022-05-06 01:14:20|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1651799670000|2022-05-06 01:14:30|212.47|209.67|212.71|209.91|212.71|209.91|212.47|209.67|0
1651799680000|2022-05-06 01:14:40|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1651799690000|2022-05-06 01:14:50|212.32|209.52|212.78|209.98|212.78|209.98|212.32|209.52|0
1651799700000|2022-05-06 01:15:00|212.55|209.75|213.09|210.29|213.09|210.29|212.55|209.75|0
1651799710000|2022-05-06 01:15:10|213.4|210.6|213.55|210.75|213.71|210.91|213.4|210.6|0
1651799720000|2022-05-06 01:15:20|213.4|210.6|213.71|210.91|213.71|210.91|213.4|210.6|0
1651799730000|2022-05-06 01:15:30|213.55|210.75|213.4|210.6|213.55|210.75|213.4|210.6|0
1651799740000|2022-05-06 01:15:40|213.55|210.75|213.63|210.83|213.63|210.83|213.55|210.75|0
1651799750000|2022-05-06 01:15:50|213.71|210.91|214.01|211.21|214.01|211.21|213.71|210.91|0
1651799760000|2022-05-06 01:16:00|213.55|210.75|213.71|210.91|213.71|210.91|213.4|210.6|0
1651799770000|2022-05-06 01:16:10|213.55|210.75|213.48|210.68|213.55|210.75|213.4|210.6|0
1651799780000|2022-05-06 01:16:20|213.86|211.06|213.86|211.06|213.86|211.06|213.71|210.91|0
1651799790000|2022-05-06 01:16:30|213.71|210.91|213.71|210.91|213.71|210.91|213.55|210.75|0
1651799800000|2022-05-06 01:16:40|213.4|210.6|213.55|210.75|213.55|210.75|213.4|210.6|0
1651799810000|2022-05-06 01:16:50|213.4|210.6|213.55|210.75|213.55|210.75|213.4|210.6|0
1651799820000|2022-05-06 01:17:00|213.63|210.83|213.63|210.83|213.63|210.83|213.55|210.75|0
1651799830000|2022-05-06 01:17:10|213.55|210.75|213.55|210.75|213.7|210.9|213.55|210.75|0
1651799840000|2022-05-06 01:17:20|213.48|210.68|212.71|209.91|213.48|210.68|212.71|209.91|0
1651799850000|2022-05-06 01:17:30|212.55|209.75|212.93|210.13|213.01|210.21|212.55|209.75|0
1651799860000|2022-05-06 01:17:40|212.78|209.98|212.16|209.36|212.78|209.98|212.16|209.36|0
1651799870000|2022-05-06 01:17:50|212.01|209.21|212.01|209.21|212.16|209.36|212.01|209.21|0
1651799880000|2022-05-06 01:18:00|212.16|209.36|212.32|209.52|212.32|209.52|212.16|209.36|0
1651799890000|2022-05-06 01:18:10|212.78|209.98|212.78|209.98|212.78|209.98|212.78|209.98|0
1651799900000|2022-05-06 01:18:20|212.55|209.75|213.09|210.29|213.09|210.29|212.55|209.75|0
1651799910000|2022-05-06 01:18:30|212.93|210.13|212.93|210.13|212.93|210.13|212.78|209.98|0
1651799920000|2022-05-06 01:18:40|212.78|209.98|212.62|209.82|212.78|209.98|212.4|209.6|0
1651799930000|2022-05-06 01:18:50|212.78|209.98|212.62|209.82|212.78|209.98|212.62|209.82|0
1651799940000|2022-05-06 01:19:00|212.4|209.6|212.16|209.36|212.47|209.67|212.16|209.36|0
1651799950000|2022-05-06 01:19:10|212.01|209.21|212.62|209.82|212.62|209.82|212.01|209.21|0
1651799960000|2022-05-06 01:19:20|212.78|209.98|213.09|210.29|213.09|210.29|212.78|209.98|0
1651799970000|2022-05-06 01:19:30|212.93|210.13|213.16|210.36|213.16|210.36|212.93|210.13|0
1651799980000|2022-05-06 01:19:40|213.08|210.28|213.55|210.75|213.55|210.75|213.08|210.28|0
1651799990000|2022-05-06 01:19:50|213.7|210.9|213.86|211.06|213.86|211.06|213.7|210.9|0
1651800000000|2022-05-06 01:20:00|214.01|211.21|214.01|211.21|214.16|211.36|214.01|211.21|0
1651800010000|2022-05-06 01:20:10|214.16|211.36|214.63|211.83|214.63|211.83|214.01|211.21|0
1651800020000|2022-05-06 01:20:20|214.47|211.67|214.16|211.36|214.47|211.67|214.16|211.36|0
1651800030000|2022-05-06 01:20:30|214.4|211.6|214.94|212.14|214.94|212.14|214.4|211.6|0
1651800040000|2022-05-06 01:20:40|214.78|211.98|214.32|211.52|214.78|211.98|214.32|211.52|0
1651800050000|2022-05-06 01:20:50|214.16|211.36|213.94|211.14|214.16|211.36|213.85|211.05|0
1651800060000|2022-05-06 01:21:00|214.16|211.36|214.47|211.67|214.55|211.75|214.16|211.36|0
1651800070000|2022-05-06 01:21:10|214.01|211.21|213.93|211.13|214.01|211.21|213.85|211.05|0
1651800080000|2022-05-06 01:21:20|213.85|211.05|214.32|211.52|214.32|211.52|213.85|211.05|0
1651800090000|2022-05-06 01:21:30|214.47|211.67|215.09|212.29|215.09|212.29|214.47|211.67|0
1651800100000|2022-05-06 01:21:40|214.94|212.14|214.78|211.98|214.94|212.14|214.78|211.98|0
1651800110000|2022-05-06 01:21:50|214.86|212.06|215.25|212.45|215.33|212.53|214.86|212.06|0
1651800120000|2022-05-06 01:22:00|215.56|212.76|215.09|212.29|215.56|212.76|215.09|212.29|0
1651800130000|2022-05-06 01:22:10|215.4|212.6|215.09|212.29|215.4|212.6|215.09|212.29|0
1651800140000|2022-05-06 01:22:20|214.94|212.14|214.94|212.14|215.02|212.22|214.94|212.14|0
1651800150000|2022-05-06 01:22:30|215.09|212.29|214.78|211.98|215.09|212.29|214.78|211.98|0
1651800160000|2022-05-06 01:22:40|214.63|211.83|214.47|211.67|214.78|211.98|214.47|211.67|0
1651800170000|2022-05-06 01:22:50|214.32|211.52|214.32|211.52|214.32|211.52|214.32|211.52|0
1651800180000|2022-05-06 01:23:00|214.16|211.36|214.16|211.36|214.16|211.36|214.16|211.36|0
1651800190000|2022-05-06 01:23:10|214.32|211.52|214.47|211.67|214.47|211.67|214.32|211.52|0
1651800200000|2022-05-06 01:23:20|214.63|211.83|214.63|211.83|214.78|211.98|214.63|211.83|0
1651800210000|2022-05-06 01:23:30|214.62|211.82|214.55|211.75|214.62|211.82|214.47|211.67|0
1651800220000|2022-05-06 01:23:40|214.47|211.67|214.32|211.52|214.47|211.67|214.32|211.52|0
1651800230000|2022-05-06 01:23:50|214.24|211.44|214.32|211.52|214.47|211.67|214.24|211.44|0
1651800240000|2022-05-06 01:24:00|214.24|211.44|214.16|211.36|214.31|211.51|214.16|211.36|0
1651800250000|2022-05-06 01:24:10|214.47|211.67|214.62|211.82|214.62|211.82|214.4|211.6|0
1651800260000|2022-05-06 01:24:20|214.55|211.75|213.93|211.13|214.55|211.75|213.93|211.13|0
1651800270000|2022-05-06 01:24:30|214.01|211.21|213.85|211.05|214.01|211.21|213.85|211.05|0
1651800280000|2022-05-06 01:24:40|213.7|210.9|213.39|210.59|213.85|211.05|213.39|210.59|0
1651800290000|2022-05-06 01:24:50|213.23|210.43|213.23|210.43|213.39|210.59|213.23|210.43|0
1651800300000|2022-05-06 01:25:00|213.39|210.59|213.54|210.74|213.54|210.74|213.39|210.59|0
1651800310000|2022-05-06 01:25:10|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1651800320000|2022-05-06 01:25:20|213.16|210.36|212.92|210.12|213.16|210.36|212.92|210.12|0
1651800330000|2022-05-06 01:25:30|212.85|210.05|212.92|210.12|212.92|210.12|212.85|210.05|0
1651800340000|2022-05-06 01:25:40|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1651800350000|2022-05-06 01:25:50|213.23|210.43|212.77|209.97|213.23|210.43|212.77|209.97|0
1651800360000|2022-05-06 01:26:00|212.92|210.12|213.08|210.28|213.08|210.28|212.92|210.12|0
1651800370000|2022-05-06 01:26:10|212.97|210.17|212.82|210.02|212.97|210.17|212.82|210.02|0
1651800380000|2022-05-06 01:26:20|213.35|210.55|213.66|210.86|213.66|210.86|213.35|210.55|0
1651800390000|2022-05-06 01:26:30|213.51|210.71|213.51|210.71|213.51|210.71|213.51|210.71|0
1651800400000|2022-05-06 01:26:40|213.66|210.86|213.35|210.55|213.66|210.86|213.35|210.55|0
1651800410000|2022-05-06 01:26:50|213.51|210.71|213.35|210.55|213.66|210.86|213.35|210.55|0
1651800420000|2022-05-06 01:27:00|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1651800430000|2022-05-06 01:27:10|212.74|209.94|212.59|209.79|212.74|209.94|212.59|209.79|0
1651800440000|2022-05-06 01:27:20|212.43|209.63|212.43|209.63|212.43|209.63|212.28|209.48|0
1651800450000|2022-05-06 01:27:30|212.28|209.48|211.82|209.02|212.28|209.48|211.82|209.02|0
1651800460000|2022-05-06 01:27:40|211.66|208.86|211.82|209.02|211.82|209.02|211.51|208.71|0
1651800480000|2022-05-06 01:28:00|211.97|209.17|212.12|209.32|212.12|209.32|211.97|209.17|0
1651800490000|2022-05-06 01:28:10|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1651800500000|2022-05-06 01:28:20|212.12|209.32|212.12|209.32|212.12|209.32|211.97|209.17|0
1651800510000|2022-05-06 01:28:30|211.82|209.02|211.97|209.17|211.97|209.17|211.82|209.02|0
1651800520000|2022-05-06 01:28:40|211.82|209.02|211.82|209.02|211.82|209.02|211.66|208.86|0
1651800530000|2022-05-06 01:28:50|211.97|209.17|212.12|209.32|212.12|209.32|211.97|209.17|0
1651800540000|2022-05-06 01:29:00|211.82|209.02|211.51|208.71|211.82|209.02|211.51|208.71|0
1651800550000|2022-05-06 01:29:10|211.82|209.02|211.36|208.56|211.82|209.02|211.36|208.56|0
1651800560000|2022-05-06 01:29:20|211.2|208.4|211.2|208.4|211.2|208.4|210.9|208.1|0
1651800570000|2022-05-06 01:29:30|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1651800580000|2022-05-06 01:29:40|211.2|208.4|211.51|208.71|211.51|208.71|211.2|208.4|0
1651800590000|2022-05-06 01:29:50|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1651800600000|2022-05-06 01:30:00|211.2|208.4|211.66|208.86|211.66|208.86|211.2|208.4|0
1651800610000|2022-05-06 01:30:10|211.81|209.01|211.66|208.86|211.81|209.01|211.36|208.56|0
1651800620000|2022-05-06 01:30:20|211.59|208.79|211.81|209.01|211.97|209.17|211.59|208.79|0
1651800630000|2022-05-06 01:30:30|211.59|208.79|211.51|208.71|211.66|208.86|211.51|208.71|0
1651800640000|2022-05-06 01:30:40|211.66|208.86|211.51|208.71|211.66|208.86|211.51|208.71|0
1651800650000|2022-05-06 01:30:50|211.66|208.86|211.66|208.86|211.81|209.01|211.66|208.86|0
1651800660000|2022-05-06 01:31:00|211.74|208.94|211.97|209.17|211.97|209.17|211.66|208.86|0
1651800670000|2022-05-06 01:31:10|212.05|209.25|211.97|209.17|212.2|209.4|211.97|209.17|0
1651800680000|2022-05-06 01:31:20|212.12|209.32|211.97|209.17|212.43|209.63|211.97|209.17|0
1651800690000|2022-05-06 01:31:30|211.81|209.01|211.66|208.86|211.81|209.01|211.51|208.71|0
1651800700000|2022-05-06 01:31:40|211.59|208.79|211.66|208.86|211.66|208.86|211.59|208.79|0
1651800710000|2022-05-06 01:31:50|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1651800720000|2022-05-06 01:32:00|211.81|209.01|211.97|209.17|211.97|209.17|211.66|208.86|0
1651800730000|2022-05-06 01:32:10|212.12|209.32|212.12|209.32|212.12|209.32|212.12|209.32|0
1651800740000|2022-05-06 01:32:20|212.27|209.47|212.12|209.32|212.27|209.47|212.12|209.32|0
1651800750000|2022-05-06 01:32:30|212.2|209.4|212.27|209.47|212.27|209.47|212.12|209.32|0
1651800760000|2022-05-06 01:32:40|211.81|209.01|211.66|208.86|211.97|209.17|211.66|208.86|0
1651800770000|2022-05-06 01:32:50|211.81|209.01|211.81|209.01|211.81|209.01|211.66|208.86|0
1651800780000|2022-05-06 01:33:00|211.66|208.86|211.96|209.16|211.97|209.17|211.66|208.86|0
1651800790000|2022-05-06 01:33:10|212.27|209.47|212.27|209.47|212.35|209.55|212.2|209.4|0
1651800800000|2022-05-06 01:33:20|212.73|209.93|212.27|209.47|212.73|209.93|212.27|209.47|0
1651800810000|2022-05-06 01:33:30|212.42|209.62|212.73|209.93|212.73|209.93|212.35|209.55|0
1651800820000|2022-05-06 01:33:40|212.58|209.78|212.73|209.93|212.73|209.93|212.58|209.78|0
1651800830000|2022-05-06 01:33:50|212.81|210.01|212.42|209.62|212.81|210.01|212.42|209.62|0
1651800840000|2022-05-06 01:34:00|212.27|209.47|212.42|209.62|212.58|209.78|212.27|209.47|0
1651800850000|2022-05-06 01:34:10|212.58|209.78|212.5|209.7|212.58|209.78|212.5|209.7|0
1651800860000|2022-05-06 01:34:20|212.73|209.93|212.27|209.47|212.73|209.93|212.12|209.32|0
1651800870000|2022-05-06 01:34:30|212.42|209.62|212.27|209.47|212.42|209.62|212.12|209.32|0
1651800880000|2022-05-06 01:34:40|212.42|209.62|212.2|209.4|212.42|209.62|212.2|209.4|0
1651800890000|2022-05-06 01:34:50|212.27|209.47|212.88|210.08|212.88|210.08|212.27|209.47|0
1651800900000|2022-05-06 01:35:00|212.73|209.93|212.58|209.78|212.73|209.93|212.58|209.78|0
1651800930000|2022-05-06 01:35:30|212.42|209.62|212.27|209.47|212.42|209.62|212.12|209.32|0
1651800940000|2022-05-06 01:35:40|212.58|209.78|212.58|209.78|212.58|209.78|212.42|209.62|0
1651800950000|2022-05-06 01:35:50|212.5|209.7|212.42|209.62|212.5|209.7|212.42|209.62|0
1651800960000|2022-05-06 01:36:00|212.58|209.78|212.88|210.08|212.88|210.08|212.58|209.78|0
1651800970000|2022-05-06 01:36:10|212.73|209.93|212.81|210.01|212.81|210.01|212.66|209.86|0
1651800980000|2022-05-06 01:36:20|212.73|209.93|212.58|209.78|212.73|209.93|212.58|209.78|0
1651800990000|2022-05-06 01:36:30|212.27|209.47|212.42|209.62|212.42|209.62|212.27|209.47|0
1651801010000|2022-05-06 01:36:50|212.27|209.47|212.11|209.31|212.42|209.62|212.11|209.31|0
1651801020000|2022-05-06 01:37:00|211.81|209.01|211.5|208.7|211.81|209.01|211.5|208.7|0
1651801030000|2022-05-06 01:37:10|211.35|208.55|211.5|208.7|211.5|208.7|211.35|208.55|0
1651801040000|2022-05-06 01:37:20|211.35|208.55|211.04|208.24|211.35|208.55|211.04|208.24|0
1651801050000|2022-05-06 01:37:30|210.89|208.09|210.89|208.09|211.04|208.24|210.89|208.09|0
1651801060000|2022-05-06 01:37:40|210.81|208.01|210.89|208.09|210.89|208.09|210.74|207.94|0
1651801070000|2022-05-06 01:37:50|211.04|208.24|211.19|208.39|211.35|208.55|211.04|208.24|0
1651801080000|2022-05-06 01:38:00|211.04|208.24|211.65|208.85|211.65|208.85|211.04|208.24|0
1651801090000|2022-05-06 01:38:10|211.81|209.01|211.81|209.01|211.81|209.01|211.5|208.7|0
1651801100000|2022-05-06 01:38:20|211.65|208.85|211.96|209.16|211.96|209.16|211.65|208.85|0
1651801110000|2022-05-06 01:38:30|212.04|209.24|211.96|209.16|212.04|209.24|211.96|209.16|0
1651801120000|2022-05-06 01:38:40|211.73|208.93|211.65|208.85|211.81|209.01|211.65|208.85|0
1651801130000|2022-05-06 01:38:50|211.88|209.08|211.96|209.16|211.96|209.16|211.88|209.08|0
1651801140000|2022-05-06 01:39:00|212.11|209.31|212.42|209.62|212.42|209.62|212.11|209.31|0
1651801150000|2022-05-06 01:39:10|212.57|209.77|212.5|209.7|212.57|209.77|212.5|209.7|0
1651801160000|2022-05-06 01:39:20|211.96|209.16|211.8|209|212.57|209.77|211.8|209|0
1651801170000|2022-05-06 01:39:30|212.04|209.24|211.8|209|212.11|209.31|211.8|209|0
1651801180000|2022-05-06 01:39:40|211.65|208.85|211.8|209|211.8|209|211.65|208.85|0
1651801190000|2022-05-06 01:39:50|211.65|208.85|211.8|209|211.8|209|211.65|208.85|0
1651801200000|2022-05-06 01:40:00|211.65|208.85|211.73|208.93|211.8|209|211.65|208.85|0
1651801210000|2022-05-06 01:40:10|211.96|209.16|212.11|209.31|212.26|209.46|211.96|209.16|0
1651801220000|2022-05-06 01:40:20|211.96|209.16|211.88|209.08|211.96|209.16|211.88|209.08|0
1651801230000|2022-05-06 01:40:30|211.65|208.85|211.8|209|211.96|209.16|211.65|208.85|0
1651801240000|2022-05-06 01:40:40|211.96|209.16|211.96|209.16|211.96|209.16|211.88|209.08|0
1651801250000|2022-05-06 01:40:50|212.11|209.31|212.04|209.24|212.11|209.31|212.04|209.24|0
1651801260000|2022-05-06 01:41:00|211.8|209|211.65|208.85|211.8|209|211.65|208.85|0
1651801270000|2022-05-06 01:41:10|211.8|209|211.88|209.08|211.96|209.16|211.8|209|0
1651801280000|2022-05-06 01:41:20|211.8|209|211.65|208.85|211.8|209|211.65|208.85|0
1651801290000|2022-05-06 01:41:30|211.8|209|211.8|209|211.96|209.16|211.73|208.93|0
1651801300000|2022-05-06 01:41:40|212.11|209.31|211.8|209|212.11|209.31|211.8|209|0
1651801310000|2022-05-06 01:41:50|211.73|208.93|211.65|208.85|211.8|209|211.65|208.85|0
1651801320000|2022-05-06 01:42:00|211.5|208.7|211.42|208.62|211.5|208.7|211.34|208.54|0
1651801330000|2022-05-06 01:42:10|211.5|208.7|210.73|207.93|211.5|208.7|210.73|207.93|0
1651801340000|2022-05-06 01:42:20|210.42|207.62|210.12|207.32|210.42|207.62|210.12|207.32|0
1651801350000|2022-05-06 01:42:30|210.27|207.47|210.12|207.32|210.27|207.47|210.12|207.32|0
1651801360000|2022-05-06 01:42:40|210.42|207.62|211.19|208.39|211.19|208.39|210.42|207.62|0
1651801370000|2022-05-06 01:42:50|211.11|208.31|211.04|208.24|211.11|208.31|211.04|208.24|0
1651801380000|2022-05-06 01:43:00|211.19|208.39|211.19|208.39|211.34|208.54|211.19|208.39|0
1651801390000|2022-05-06 01:43:10|211.11|208.31|211.19|208.39|211.19|208.39|211.11|208.31|0
1651801400000|2022-05-06 01:43:20|211.27|208.47|211.49|208.69|211.49|208.69|211.27|208.47|0
1651801410000|2022-05-06 01:43:30|211.42|208.62|211.57|208.77|211.65|208.85|211.42|208.62|0
1651801420000|2022-05-06 01:43:40|211.65|208.85|211.73|208.93|211.8|209|211.65|208.85|0
1651801430000|2022-05-06 01:43:50|211.65|208.85|211.65|208.85|211.65|208.85|211.65|208.85|0
1651801440000|2022-05-06 01:44:00|211.88|209.08|212.34|209.54|212.34|209.54|211.88|209.08|0
1651801450000|2022-05-06 01:44:10|212.57|209.77|212.87|210.07|212.87|210.07|212.57|209.77|0
1651801470000|2022-05-06 01:44:30|212.72|209.92|212.65|209.85|212.72|209.92|212.57|209.77|0
1651801480000|2022-05-06 01:44:40|212.72|209.92|212.65|209.85|212.87|210.07|212.65|209.85|0
1651801490000|2022-05-06 01:44:50|212.26|209.46|212.49|209.69|212.49|209.69|212.26|209.46|0
1651801500000|2022-05-06 01:45:00|212.65|209.85|212.57|209.77|212.87|210.07|212.57|209.77|0
1651801520000|2022-05-06 01:45:20|212.72|209.92|212.49|209.69|212.72|209.92|212.49|209.69|0
1651801530000|2022-05-06 01:45:30|212.57|209.77|212.41|209.61|212.57|209.77|212.26|209.46|0
1651801540000|2022-05-06 01:45:40|212.56|209.76|212.41|209.61|212.56|209.76|212.41|209.61|0
1651801550000|2022-05-06 01:45:50|212.56|209.76|212.64|209.84|212.64|209.84|212.56|209.76|0
1651801560000|2022-05-06 01:46:00|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1651801580000|2022-05-06 01:46:20|212.72|209.92|212.64|209.84|212.87|210.07|212.64|209.84|0
1651801590000|2022-05-06 01:46:30|212.72|209.92|212.64|209.84|212.72|209.92|212.64|209.84|0
1651801600000|2022-05-06 01:46:40|212.72|209.92|212.41|209.61|212.72|209.92|212.41|209.61|0
1651801610000|2022-05-06 01:46:50|212.49|209.69|212.26|209.46|212.49|209.69|212.26|209.46|0
1651801620000|2022-05-06 01:47:00|212.41|209.61|212.56|209.76|212.56|209.76|212.41|209.61|0
1651801630000|2022-05-06 01:47:10|212.49|209.69|211.95|209.15|212.49|209.69|211.95|209.15|0
1651801640000|2022-05-06 01:47:20|211.8|209|211.8|209|211.8|209|211.8|209|0
1651801650000|2022-05-06 01:47:30|211.64|208.84|211.42|208.62|211.64|208.84|211.42|208.62|0
1651801660000|2022-05-06 01:47:40|211.64|208.84|211.64|208.84|211.64|208.84|211.49|208.69|0
1651801670000|2022-05-06 01:47:50|211.95|209.15|211.64|208.84|211.95|209.15|211.64|208.84|0
1651801680000|2022-05-06 01:48:00|211.57|208.77|212.1|209.3|212.1|209.3|211.57|208.77|0
1651801690000|2022-05-06 01:48:10|211.95|209.15|212.25|209.45|212.25|209.45|211.95|209.15|0
1651801700000|2022-05-06 01:48:20|211.95|209.15|211.95|209.15|212.1|209.3|211.95|209.15|0
1651801710000|2022-05-06 01:48:30|212.03|209.23|211.95|209.15|212.1|209.3|211.95|209.15|0
1651801720000|2022-05-06 01:48:40|212.03|209.23|211.95|209.15|212.03|209.23|211.95|209.15|0
1651801730000|2022-05-06 01:48:50|212.1|209.3|212.49|209.69|212.49|209.69|212.1|209.3|0
1651801740000|2022-05-06 01:49:00|212.41|209.61|212.41|209.61|212.56|209.76|212.41|209.61|0
1651801750000|2022-05-06 01:49:10|212.56|209.76|212.71|209.91|212.71|209.91|212.56|209.76|0
1651801760000|2022-05-06 01:49:20|212.56|209.76|212.41|209.61|212.71|209.91|212.41|209.61|0
1651801770000|2022-05-06 01:49:30|212.64|209.84|212.49|209.69|212.64|209.84|212.49|209.69|0
1651801780000|2022-05-06 01:49:40|212.56|209.76|212.71|209.91|212.71|209.91|212.56|209.76|0
1651801790000|2022-05-06 01:49:50|212.87|210.07|212.87|210.07|212.87|210.07|212.79|209.99|0
1651801800000|2022-05-06 01:50:00|212.71|209.91|213.48|210.68|213.79|210.99|212.71|209.91|0
1651801810000|2022-05-06 01:50:10|213.64|210.84|213.79|210.99|213.94|211.14|213.64|210.84|0
1651801820000|2022-05-06 01:50:20|213.64|210.84|213.33|210.53|213.64|210.84|213.33|210.53|0
1651801830000|2022-05-06 01:50:30|213.17|210.37|213.02|210.22|213.17|210.37|213.02|210.22|0
1651801840000|2022-05-06 01:50:40|212.56|209.76|212.18|209.38|212.56|209.76|212.18|209.38|0
1651801850000|2022-05-06 01:50:50|212.1|209.3|212.41|209.61|212.41|209.61|212.1|209.3|0
1651801860000|2022-05-06 01:51:00|212.33|209.53|213.02|210.22|213.02|210.22|212.33|209.53|0
1651801870000|2022-05-06 01:51:10|213.17|210.37|213.02|210.22|213.17|210.37|213.02|210.22|0
1651801880000|2022-05-06 01:51:20|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1651801890000|2022-05-06 01:51:30|212.87|210.07|213.02|210.22|213.02|210.22|212.87|210.07|0
1651801900000|2022-05-06 01:51:40|212.87|210.07|212.87|210.07|212.87|210.07|212.71|209.91|0
1651801910000|2022-05-06 01:51:50|212.71|209.91|212.87|210.07|212.87|210.07|212.71|209.91|0
1651801920000|2022-05-06 01:52:00|212.71|209.91|212.48|209.68|212.71|209.91|212.4|209.6|0
1651801930000|2022-05-06 01:52:10|212.64|209.84|212.64|209.84|212.64|209.84|212.56|209.76|0
1651801940000|2022-05-06 01:52:20|212.56|209.76|212.56|209.76|212.64|209.84|212.56|209.76|0
1651801950000|2022-05-06 01:52:30|212.86|210.06|212.94|210.14|213.02|210.22|212.86|210.06|0
1651801960000|2022-05-06 01:52:40|212.86|210.06|212.79|209.99|212.86|210.06|212.71|209.91|0
1651801970000|2022-05-06 01:52:50|212.71|209.91|212.71|209.91|212.71|209.91|212.64|209.84|0
1651801980000|2022-05-06 01:53:00|212.64|209.84|212.71|209.91|212.79|209.99|212.64|209.84|0
1651801990000|2022-05-06 01:53:10|212.86|210.06|212.94|210.14|212.94|210.14|212.86|210.06|0
1651802000000|2022-05-06 01:53:20|213.02|210.22|212.71|209.91|213.02|210.22|212.71|209.91|0
1651802010000|2022-05-06 01:53:30|212.79|209.99|212.71|209.91|212.86|210.06|212.71|209.91|0
1651802020000|2022-05-06 01:53:40|212.94|210.14|212.94|210.14|213.02|210.22|212.94|210.14|0
1651802030000|2022-05-06 01:53:50|212.86|210.06|212.71|209.91|212.86|210.06|212.71|209.91|0
1651802040000|2022-05-06 01:54:00|212.56|209.76|212.86|210.06|212.86|210.06|212.56|209.76|0
1651802050000|2022-05-06 01:54:10|212.79|209.99|213.02|210.22|213.02|210.22|212.79|209.99|0
1651802060000|2022-05-06 01:54:20|212.86|210.06|213.1|210.3|213.1|210.3|212.86|210.06|0
1651802070000|2022-05-06 01:54:30|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1651802080000|2022-05-06 01:54:40|212.94|210.14|213.02|210.22|213.02|210.22|212.94|210.14|0
1651802090000|2022-05-06 01:54:50|213.17|210.37|213.32|210.52|213.32|210.52|213.17|210.37|0
1651802100000|2022-05-06 01:55:00|213.17|210.37|212.86|210.06|213.17|210.37|212.86|210.06|0
1651802110000|2022-05-06 01:55:10|212.94|210.14|212.86|210.06|212.94|210.14|212.79|209.99|0
1651802120000|2022-05-06 01:55:20|212.79|209.99|212.71|209.91|212.79|209.99|212.71|209.91|0
1651802130000|2022-05-06 01:55:30|212.79|209.99|212.86|210.06|212.86|210.06|212.79|209.99|0
1651802140000|2022-05-06 01:55:40|213.17|210.37|213.01|210.21|213.17|210.37|213.01|210.21|0
1651802150000|2022-05-06 01:55:50|213.09|210.29|213.17|210.37|213.17|210.37|213.01|210.21|0
1651802160000|2022-05-06 01:56:00|213.09|210.29|213.25|210.45|213.25|210.45|213.09|210.29|0
1651802170000|2022-05-06 01:56:10|213.17|210.37|213.09|210.29|213.32|210.52|213.09|210.29|0
1651802180000|2022-05-06 01:56:20|213.17|210.37|212.94|210.14|213.17|210.37|212.86|210.06|0
1651802190000|2022-05-06 01:56:30|212.86|210.06|212.55|209.75|212.86|210.06|212.55|209.75|0
1651802200000|2022-05-06 01:56:40|212.25|209.45|212.17|209.37|212.25|209.45|212.09|209.29|0
1651802210000|2022-05-06 01:56:50|212.25|209.45|212.25|209.45|212.33|209.53|212.25|209.45|0
1651802220000|2022-05-06 01:57:00|212.33|209.53|212.86|210.06|212.86|210.06|212.33|209.53|0
1651802230000|2022-05-06 01:57:10|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1651802240000|2022-05-06 01:57:20|212.86|210.06|212.71|209.91|212.86|210.06|212.71|209.91|0
1651802250000|2022-05-06 01:57:30|212.86|210.06|212.71|209.91|212.86|210.06|212.71|209.91|0
1651802260000|2022-05-06 01:57:40|212.86|210.06|212.86|210.06|212.86|210.06|212.86|210.06|0
1651802270000|2022-05-06 01:57:50|213.01|210.21|213.01|210.21|213.09|210.29|213.01|210.21|0
1651802280000|2022-05-06 01:58:00|213.25|210.45|213.17|210.37|213.25|210.45|213.17|210.37|0
1651802290000|2022-05-06 01:58:10|213.09|210.29|213.17|210.37|213.17|210.37|213.01|210.21|0
1651802300000|2022-05-06 01:58:20|213.01|210.21|212.7|209.9|213.01|210.21|212.7|209.9|0
1651802310000|2022-05-06 01:58:30|212.86|210.06|212.86|210.06|212.86|210.06|212.78|209.98|0
1651802330000|2022-05-06 01:58:50|213.01|210.21|212.86|210.06|213.01|210.21|212.86|210.06|0
1651802340000|2022-05-06 01:59:00|212.78|209.98|212.55|209.75|212.78|209.98|212.55|209.75|0
1651802350000|2022-05-06 01:59:10|212.78|209.98|212.7|209.9|212.78|209.98|212.7|209.9|0
1651802360000|2022-05-06 01:59:20|212.63|209.83|212.7|209.9|212.7|209.9|212.63|209.83|0
1651802370000|2022-05-06 01:59:30|212.55|209.75|212.24|209.44|212.55|209.75|212.24|209.44|0
1651802380000|2022-05-06 01:59:40|212.7|209.9|212.63|209.83|212.7|209.9|212.55|209.75|0
1651802390000|2022-05-06 01:59:50|212.48|209.68|212.4|209.6|212.55|209.75|212.4|209.6|0
1651802400000|2022-05-06 02:00:00|212.24|209.44|212.55|209.75|212.55|209.75|212.24|209.44|0
1651802410000|2022-05-06 02:00:10|212.4|209.6|211.93|209.13|212.4|209.6|211.93|209.13|0
1651802420000|2022-05-06 02:00:20|212.09|209.29|211.93|209.13|212.09|209.29|211.93|209.13|0
1651802430000|2022-05-06 02:00:30|211.86|209.06|211.4|208.6|211.86|209.06|211.4|208.6|0
1651802440000|2022-05-06 02:00:40|211.47|208.67|211.63|208.83|211.63|208.83|211.47|208.67|0
1651802450000|2022-05-06 02:00:50|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1651802460000|2022-05-06 02:01:00|211.47|208.67|211.32|208.52|211.47|208.67|211.32|208.52|0
1651802470000|2022-05-06 02:01:10|211.47|208.67|211.78|208.98|211.78|208.98|211.47|208.67|0
1651802480000|2022-05-06 02:01:20|212.09|209.29|212.09|209.29|212.09|209.29|211.93|209.13|0
1651802490000|2022-05-06 02:01:30|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1651802500000|2022-05-06 02:01:40|212.09|209.29|212.24|209.44|212.24|209.44|212.09|209.29|0
1651802510000|2022-05-06 02:01:50|212.09|209.29|211.93|209.13|212.09|209.29|211.93|209.13|0
1651802520000|2022-05-06 02:02:00|211.71|208.91|211.63|208.83|211.71|208.91|211.47|208.67|0
1651802530000|2022-05-06 02:02:10|211.47|208.67|211.32|208.52|211.47|208.67|211.32|208.52|0
1651802540000|2022-05-06 02:02:20|211.01|208.21|210.94|208.14|211.01|208.21|210.86|208.06|0
1651802550000|2022-05-06 02:02:30|211.17|208.37|211.47|208.67|211.47|208.67|211.17|208.37|0
1651802560000|2022-05-06 02:02:40|211.63|208.83|211.93|209.13|211.93|209.13|211.63|208.83|0
1651802570000|2022-05-06 02:02:50|212.09|209.29|212.24|209.44|212.24|209.44|212.09|209.29|0
1651802580000|2022-05-06 02:03:00|212.39|209.59|212.39|209.59|212.55|209.75|212.39|209.59|0
1651802590000|2022-05-06 02:03:10|212.55|209.75|212.39|209.59|212.55|209.75|212.39|209.59|0
1651802600000|2022-05-06 02:03:20|212.08|209.28|211.78|208.98|212.08|209.28|211.78|208.98|0
1651802610000|2022-05-06 02:03:30|211.7|208.9|211.93|209.13|211.93|209.13|211.7|208.9|0
1651802620000|2022-05-06 02:03:40|211.78|208.98|211.78|208.98|211.93|209.13|211.78|208.98|0
1651802630000|2022-05-06 02:03:50|211.55|208.75|211.78|208.98|211.78|208.98|211.55|208.75|0
1651802640000|2022-05-06 02:04:00|211.93|209.13|211.86|209.06|211.93|209.13|211.62|208.82|0
1651802650000|2022-05-06 02:04:10|212.24|209.44|212.16|209.36|212.24|209.44|211.93|209.13|0
1651802660000|2022-05-06 02:04:20|212.24|209.44|212.24|209.44|212.54|209.74|212.24|209.44|0
1651802670000|2022-05-06 02:04:30|212.47|209.67|212.54|209.74|212.54|209.74|212.47|209.67|0
1651802680000|2022-05-06 02:04:40|212.62|209.82|212.54|209.74|212.78|209.98|212.54|209.74|0
1651802690000|2022-05-06 02:04:50|212.62|209.82|212.39|209.59|212.62|209.82|212.39|209.59|0
1651802700000|2022-05-06 02:05:00|212.54|209.74|212.54|209.74|212.54|209.74|212.39|209.59|0
1651802710000|2022-05-06 02:05:10|212.47|209.67|212.39|209.59|212.47|209.67|212.32|209.52|0
1651802720000|2022-05-06 02:05:20|212.54|209.74|212.54|209.74|212.62|209.82|212.54|209.74|0
1651802730000|2022-05-06 02:05:30|212.39|209.59|212.39|209.59|212.39|209.59|212.39|209.59|0
1651802740000|2022-05-06 02:05:40|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1651802750000|2022-05-06 02:05:50|212.85|210.05|212.7|209.9|212.85|210.05|212.7|209.9|0
1651802760000|2022-05-06 02:06:00|212.78|209.98|212.7|209.9|212.85|210.05|212.7|209.9|0
1651802770000|2022-05-06 02:06:10|212.85|210.05|213.16|210.36|213.16|210.36|212.85|210.05|0
1651802780000|2022-05-06 02:06:20|213.62|210.82|213.16|210.36|213.62|210.82|213.16|210.36|0
1651802790000|2022-05-06 02:06:30|213.08|210.28|212.85|210.05|213.16|210.36|212.85|210.05|0
1651802800000|2022-05-06 02:06:40|213|210.2|213|210.2|213|210.2|213|210.2|0
1651802810000|2022-05-06 02:06:50|212.85|210.05|213.16|210.36|213.24|210.44|212.85|210.05|0
1651802820000|2022-05-06 02:07:00|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1651802830000|2022-05-06 02:07:10|213.24|210.44|213.16|210.36|213.31|210.51|213.16|210.36|0
1651802840000|2022-05-06 02:07:20|213.24|210.44|213.16|210.36|213.31|210.51|213.16|210.36|0
1651802850000|2022-05-06 02:07:30|213|210.2|213.46|210.66|213.46|210.66|213|210.2|0
1651802860000|2022-05-06 02:07:40|213.31|210.51|213.24|210.44|213.39|210.59|213.24|210.44|0
1651802870000|2022-05-06 02:07:50|213.16|210.36|213.16|210.36|213.16|210.36|213|210.2|0
1651802880000|2022-05-06 02:08:00|213.31|210.51|213.15|210.35|213.31|210.51|213.15|210.35|0
1651802890000|2022-05-06 02:08:10|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1651802910000|2022-05-06 02:08:30|213.23|210.43|213.31|210.51|213.31|210.51|213.23|210.43|0
1651802920000|2022-05-06 02:08:40|213.46|210.66|213.46|210.66|213.62|210.82|213.46|210.66|0
1651802930000|2022-05-06 02:08:50|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651802940000|2022-05-06 02:09:00|213.46|210.66|213.31|210.51|213.46|210.66|213.31|210.51|0
1651802950000|2022-05-06 02:09:10|213.77|210.97|213.62|210.82|213.77|210.97|213.62|210.82|0
1651802960000|2022-05-06 02:09:20|213.77|210.97|213.77|210.97|213.77|210.97|213.7|210.9|0
1651802970000|2022-05-06 02:09:30|213.92|211.12|213.92|211.12|213.92|211.12|213.77|210.97|0
1651802980000|2022-05-06 02:09:40|213.77|210.97|213.77|210.97|213.92|211.12|213.77|210.97|0
1651802990000|2022-05-06 02:09:50|213.85|211.05|213.61|210.81|213.85|211.05|213.61|210.81|0
1651803000000|2022-05-06 02:10:00|213.92|211.12|214.31|211.51|214.39|211.59|213.92|211.12|0
1651803010000|2022-05-06 02:10:10|214.23|211.43|213.69|210.89|214.23|211.43|213.69|210.89|0
1651803020000|2022-05-06 02:10:20|213.77|210.97|213.92|211.12|213.92|211.12|213.77|210.97|0
1651803030000|2022-05-06 02:10:30|214.08|211.28|214.23|211.43|214.23|211.43|214.08|211.28|0
1651803040000|2022-05-06 02:10:40|214.08|211.28|214.08|211.28|214.23|211.43|214.08|211.28|0
1651803050000|2022-05-06 02:10:50|213.92|211.12|214.23|211.43|214.23|211.43|213.92|211.12|0
1651803060000|2022-05-06 02:11:00|214.16|211.36|214.16|211.36|214.23|211.43|214.16|211.36|0
1651803070000|2022-05-06 02:11:10|214.23|211.43|214.08|211.28|214.23|211.43|214.08|211.28|0
1651803080000|2022-05-06 02:11:20|213.92|211.12|214.08|211.28|214.08|211.28|213.92|211.12|0
1651803090000|2022-05-06 02:11:30|214|211.2|213.77|210.97|214|211.2|213.77|210.97|0
1651803110000|2022-05-06 02:11:50|213.61|210.81|213.61|210.81|213.61|210.81|213.3|210.5|0
1651803130000|2022-05-06 02:12:10|213.46|210.66|213.46|210.66|213.46|210.66|213.3|210.5|0
1651803140000|2022-05-06 02:12:20|213.61|210.81|213.46|210.66|213.61|210.81|213.46|210.66|0
1651803150000|2022-05-06 02:12:30|213.54|210.74|213.61|210.81|213.61|210.81|213.54|210.74|0
1651803160000|2022-05-06 02:12:40|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1651803170000|2022-05-06 02:12:50|213.54|210.74|213.61|210.81|213.61|210.81|213.54|210.74|0
1651803180000|2022-05-06 02:13:00|213.77|210.97|213.92|211.12|214|211.2|213.77|210.97|0
1651803190000|2022-05-06 02:13:10|213.69|210.89|214.07|211.27|214.07|211.27|213.69|210.89|0
1651803200000|2022-05-06 02:13:20|214.23|211.43|214.23|211.43|214.31|211.51|214.23|211.43|0
1651803210000|2022-05-06 02:13:30|214.31|211.51|214.23|211.43|214.38|211.58|214.23|211.43|0
1651803220000|2022-05-06 02:13:40|214.31|211.51|214.23|211.43|214.38|211.58|214.23|211.43|0
1651803230000|2022-05-06 02:13:50|214.07|211.27|214.07|211.27|214.23|211.43|214.07|211.27|0
1651803240000|2022-05-06 02:14:00|214.23|211.43|214.07|211.27|214.23|211.43|214.07|211.27|0
1651803250000|2022-05-06 02:14:10|213.92|211.12|214.07|211.27|214.07|211.27|213.92|211.12|0
1651803260000|2022-05-06 02:14:20|213.92|211.12|214.07|211.27|214.07|211.27|213.92|211.12|0
1651803270000|2022-05-06 02:14:30|213.92|211.12|213.92|211.12|214.07|211.27|213.92|211.12|0
1651803280000|2022-05-06 02:14:40|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651803290000|2022-05-06 02:14:50|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1651803300000|2022-05-06 02:15:00|213.76|210.96|213.92|211.12|214.07|211.27|213.76|210.96|0
1651803310000|2022-05-06 02:15:10|213.76|210.96|213.76|210.96|213.92|211.12|213.76|210.96|0
1651803320000|2022-05-06 02:15:20|213.45|210.65|213.45|210.65|213.53|210.73|213.45|210.65|0
1651803330000|2022-05-06 02:15:30|213.38|210.58|213.45|210.65|213.45|210.65|213.38|210.58|0
1651803340000|2022-05-06 02:15:40|213.38|210.58|213.3|210.5|213.45|210.65|213.3|210.5|0
1651803350000|2022-05-06 02:15:50|213.23|210.43|213.3|210.5|213.3|210.5|213.15|210.35|0
1651803370000|2022-05-06 02:16:10|213.45|210.65|213.61|210.81|213.61|210.81|213.45|210.65|0
1651803380000|2022-05-06 02:16:20|213.76|210.96|213.69|210.89|213.76|210.96|213.61|210.81|0
1651803390000|2022-05-06 02:16:30|213.76|210.96|213.76|210.96|213.84|211.04|213.76|210.96|0
1651803400000|2022-05-06 02:16:40|213.61|210.81|213.61|210.81|213.76|210.96|213.61|210.81|0
1651803410000|2022-05-06 02:16:50|213.45|210.65|213.45|210.65|213.53|210.73|213.45|210.65|0
1651803420000|2022-05-06 02:17:00|213.38|210.58|213.45|210.65|213.45|210.65|213.38|210.58|0
1651803430000|2022-05-06 02:17:10|213.3|210.5|212.99|210.19|213.3|210.5|212.99|210.19|0
1651803440000|2022-05-06 02:17:20|213.07|210.27|212.99|210.19|213.07|210.27|212.99|210.19|0
1651803450000|2022-05-06 02:17:30|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1651803460000|2022-05-06 02:17:40|212.38|209.58|212.15|209.35|212.38|209.58|212.15|209.35|0
1651803470000|2022-05-06 02:17:50|212.38|209.58|212.38|209.58|212.38|209.58|212.38|209.58|0
1651803480000|2022-05-06 02:18:00|212.22|209.42|212.46|209.66|212.46|209.66|212.22|209.42|0
1651803490000|2022-05-06 02:18:10|212.38|209.58|212.38|209.58|212.46|209.66|212.38|209.58|0
1651803500000|2022-05-06 02:18:20|212.3|209.5|212.07|209.27|212.3|209.5|212.07|209.27|0
1651803510000|2022-05-06 02:18:30|211.91|209.11|211.99|209.19|211.99|209.19|211.84|209.04|0
1651803520000|2022-05-06 02:18:40|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1651803530000|2022-05-06 02:18:50|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1651803540000|2022-05-06 02:19:00|211.99|209.19|211.91|209.11|211.99|209.19|211.91|209.11|0
1651803550000|2022-05-06 02:19:10|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1651803560000|2022-05-06 02:19:20|211.91|209.11|211.99|209.19|211.99|209.19|211.61|208.81|0
1651803570000|2022-05-06 02:19:30|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1651803580000|2022-05-06 02:19:40|212.37|209.57|212.37|209.57|212.37|209.57|212.37|209.57|0
1651803590000|2022-05-06 02:19:50|212.53|209.73|212.37|209.57|212.53|209.73|212.37|209.57|0
1651803600000|2022-05-06 02:20:00|212.53|209.73|212.83|210.03|212.83|210.03|212.53|209.73|0
1651803610000|2022-05-06 02:20:10|212.99|210.19|212.83|210.03|212.99|210.19|212.83|210.03|0
1651803640000|2022-05-06 02:20:40|212.99|210.19|212.83|210.03|213.14|210.34|212.83|210.03|0
1651803650000|2022-05-06 02:20:50|212.68|209.88|212.68|209.88|212.76|209.96|212.68|209.88|0
1651803660000|2022-05-06 02:21:00|212.76|209.96|212.76|209.96|212.83|210.03|212.68|209.88|0
1651803670000|2022-05-06 02:21:10|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1651803690000|2022-05-06 02:21:30|213.14|210.34|212.91|210.11|213.14|210.34|212.91|210.11|0
1651803700000|2022-05-06 02:21:40|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1651803710000|2022-05-06 02:21:50|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1651803720000|2022-05-06 02:22:00|212.76|209.96|212.68|209.88|212.83|210.03|212.68|209.88|0
1651803730000|2022-05-06 02:22:10|212.83|210.03|212.68|209.88|212.83|210.03|212.68|209.88|0
1651803740000|2022-05-06 02:22:20|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1651803750000|2022-05-06 02:22:30|212.37|209.57|212.37|209.57|212.37|209.57|212.37|209.57|0
1651803760000|2022-05-06 02:22:40|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1651803770000|2022-05-06 02:22:50|212.37|209.57|212.37|209.57|212.37|209.57|212.37|209.57|0
1651803780000|2022-05-06 02:23:00|212.52|209.72|212.37|209.57|212.52|209.72|212.37|209.57|0
1651803790000|2022-05-06 02:23:10|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1651803800000|2022-05-06 02:23:20|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1651803810000|2022-05-06 02:23:30|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1651803840000|2022-05-06 02:24:00|212.37|209.57|212.37|209.57|212.37|209.57|212.37|209.57|0
1651803850000|2022-05-06 02:24:10|212.52|209.72|212.37|209.57|212.68|209.88|212.37|209.57|0
1651803870000|2022-05-06 02:24:30|212.52|209.72|212.68|209.88|212.68|209.88|212.52|209.72|0
1651803880000|2022-05-06 02:24:40|212.6|209.8|212.52|209.72|212.68|209.88|212.52|209.72|0
1651803890000|2022-05-06 02:24:50|212.68|209.88|212.67|209.87|212.68|209.88|212.67|209.87|0
1651803900000|2022-05-06 02:25:00|212.6|209.8|212.52|209.72|212.6|209.8|212.52|209.72|0
1651803910000|2022-05-06 02:25:10|212.37|209.57|212.37|209.57|212.37|209.57|212.37|209.57|0
1651803920000|2022-05-06 02:25:20|212.52|209.72|212.83|210.03|212.83|210.03|212.52|209.72|0
1651803930000|2022-05-06 02:25:30|212.98|210.18|212.83|210.03|212.98|210.18|212.83|210.03|0
1651803940000|2022-05-06 02:25:40|212.67|209.87|212.67|209.87|212.75|209.95|212.67|209.87|0
1651803950000|2022-05-06 02:25:50|212.52|209.72|212.21|209.41|212.52|209.72|212.21|209.41|0
1651803960000|2022-05-06 02:26:00|212.29|209.49|212.29|209.49|212.29|209.49|212.29|209.49|0
1651803970000|2022-05-06 02:26:10|212.6|209.8|212.37|209.57|212.6|209.8|212.37|209.57|0
1651803980000|2022-05-06 02:26:20|212.52|209.72|212.67|209.87|212.67|209.87|212.52|209.72|0
1651804010000|2022-05-06 02:26:50|212.52|209.72|212.67|209.87|212.67|209.87|212.52|209.72|0
1651804020000|2022-05-06 02:27:00|212.52|209.72|212.21|209.41|212.52|209.72|212.21|209.41|0
1651804030000|2022-05-06 02:27:10|212.06|209.26|211.9|209.1|212.06|209.26|211.9|209.1|0
1651804040000|2022-05-06 02:27:20|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1651804050000|2022-05-06 02:27:30|211.6|208.8|211.75|208.95|211.75|208.95|211.6|208.8|0
1651804060000|2022-05-06 02:27:40|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1651804070000|2022-05-06 02:27:50|211.98|209.18|212.14|209.34|212.14|209.34|211.98|209.18|0
1651804080000|2022-05-06 02:28:00|211.9|209.1|211.6|208.8|211.9|209.1|211.6|208.8|0
1651804110000|2022-05-06 02:28:30|211.44|208.64|210.83|208.03|211.44|208.64|210.83|208.03|0
1651804130000|2022-05-06 02:28:50|210.68|207.88|210.53|207.73|210.68|207.88|210.53|207.73|0
1651804140000|2022-05-06 02:29:00|210.37|207.57|210.22|207.42|210.37|207.57|210.22|207.42|0
1651804150000|2022-05-06 02:29:10|210.3|207.5|210.37|207.57|210.53|207.73|210.3|207.5|0
1651804160000|2022-05-06 02:29:20|210.22|207.42|209.91|207.11|210.22|207.42|209.91|207.11|0
1651804170000|2022-05-06 02:29:30|209.61|206.81|210.37|207.57|210.37|207.57|209.61|206.81|0
1651804180000|2022-05-06 02:29:40|210.07|207.27|210.07|207.27|210.07|207.27|210.07|207.27|0
1651804190000|2022-05-06 02:29:50|210.15|207.35|210.07|207.27|210.15|207.35|210.07|207.27|0
1651804200000|2022-05-06 02:30:00|209.91|207.11|209.69|206.89|209.91|207.11|209.38|206.58|0
1651804210000|2022-05-06 02:30:10|209.38|206.58|209.3|206.5|209.46|206.66|209.3|206.5|0
1651804220000|2022-05-06 02:30:20|209.38|206.58|209.46|206.66|209.61|206.81|209.38|206.58|0
1651804230000|2022-05-06 02:30:30|209.3|206.5|209.23|206.43|209.3|206.5|209.23|206.43|0
1651804240000|2022-05-06 02:30:40|209.3|206.5|209|206.2|209.3|206.5|208.85|206.05|0
1651804250000|2022-05-06 02:30:50|208.7|205.9|208.85|206.05|209|206.2|208.7|205.9|0
1651804260000|2022-05-06 02:31:00|208.7|205.9|208.54|205.74|208.7|205.9|208.54|205.74|0
1651804270000|2022-05-06 02:31:10|208.7|205.9|209|206.2|209|206.2|208.7|205.9|0
1651804280000|2022-05-06 02:31:20|208.85|206.05|208.7|205.9|208.85|206.05|208.7|205.9|0
1651804290000|2022-05-06 02:31:30|208.85|206.05|208.85|206.05|208.85|206.05|208.85|206.05|0
1651804300000|2022-05-06 02:31:40|208.54|205.74|208.85|206.05|208.85|206.05|208.54|205.74|0
1651804310000|2022-05-06 02:31:50|208.69|205.89|208.77|205.97|208.77|205.97|208.54|205.74|0
1651804320000|2022-05-06 02:32:00|208.85|206.05|209|206.2|209|206.2|208.85|206.05|0
1651804330000|2022-05-06 02:32:10|209.15|206.35|209.15|206.35|209.15|206.35|209.15|206.35|0
1651804350000|2022-05-06 02:32:30|209.61|206.81|209.3|206.5|209.76|206.96|209.3|206.5|0
1651804360000|2022-05-06 02:32:40|209.38|206.58|209.45|206.65|209.45|206.65|209.3|206.5|0
1651804370000|2022-05-06 02:32:50|209.61|206.81|209.61|206.81|209.61|206.81|209.61|206.81|0
1651804380000|2022-05-06 02:33:00|209.15|206.35|209.15|206.35|209.15|206.35|209.15|206.35|0
1651804390000|2022-05-06 02:33:10|208.85|206.05|209|206.2|209|206.2|208.85|206.05|0
1651804400000|2022-05-06 02:33:20|209.15|206.35|209|206.2|209.15|206.35|208.85|206.05|0
1651804410000|2022-05-06 02:33:30|209.15|206.35|209.3|206.5|209.3|206.5|209.15|206.35|0
1651804420000|2022-05-06 02:33:40|209.45|206.65|209.45|206.65|209.45|206.65|209.45|206.65|0
1651804430000|2022-05-06 02:33:50|209.53|206.73|209.45|206.65|209.53|206.73|209.45|206.65|0
1651804440000|2022-05-06 02:34:00|209.53|206.73|209.45|206.65|209.6|206.8|209.45|206.65|0
1651804450000|2022-05-06 02:34:10|209.3|206.5|209.3|206.5|209.3|206.5|209.3|206.5|0
1651804460000|2022-05-06 02:34:20|209.6|206.8|209.6|206.8|209.76|206.96|209.6|206.8|0
1651804470000|2022-05-06 02:34:30|209.76|206.96|209.76|206.96|209.76|206.96|209.76|206.96|0
1651804480000|2022-05-06 02:34:40|209.91|207.11|209.76|206.96|209.91|207.11|209.76|206.96|0
1651804490000|2022-05-06 02:34:50|209.84|207.04|209.76|206.96|209.84|207.04|209.76|206.96|0
1651804500000|2022-05-06 02:35:00|209.6|206.8|209.91|207.11|209.91|207.11|209.6|206.8|0
1651804510000|2022-05-06 02:35:10|209.76|206.96|209.76|206.96|209.76|206.96|209.76|206.96|0
1651804520000|2022-05-06 02:35:20|209.91|207.11|209.91|207.11|209.91|207.11|209.91|207.11|0
1651804530000|2022-05-06 02:35:30|209.99|207.19|209.76|206.96|209.99|207.19|209.76|206.96|0
1651804540000|2022-05-06 02:35:40|209.6|206.8|209.91|207.11|209.91|207.11|209.6|206.8|0
1651804550000|2022-05-06 02:35:50|210.06|207.26|209.91|207.11|210.06|207.26|209.91|207.11|0
1651804560000|2022-05-06 02:36:00|210.21|207.41|210.14|207.34|210.21|207.41|210.06|207.26|0
1651804570000|2022-05-06 02:36:10|210.06|207.26|209.91|207.11|210.06|207.26|209.91|207.11|0
1651804580000|2022-05-06 02:36:20|210.06|207.26|209.99|207.19|210.06|207.26|209.99|207.19|0
1651804590000|2022-05-06 02:36:30|210.06|207.26|209.99|207.19|210.06|207.26|209.99|207.19|0
1651804600000|2022-05-06 02:36:40|210.06|207.26|210.29|207.49|210.29|207.49|210.06|207.26|0
1651804610000|2022-05-06 02:36:50|210.36|207.56|210.36|207.56|210.36|207.56|210.29|207.49|0
1651804620000|2022-05-06 02:37:00|210.52|207.72|210.6|207.8|210.6|207.8|210.52|207.72|0
1651804630000|2022-05-06 02:37:10|210.67|207.87|210.82|208.02|210.82|208.02|210.67|207.87|0
1651804640000|2022-05-06 02:37:20|210.67|207.87|210.67|207.87|210.67|207.87|210.67|207.87|0
1651804650000|2022-05-06 02:37:30|210.82|208.02|210.67|207.87|210.82|208.02|210.67|207.87|0
1651804670000|2022-05-06 02:37:50|210.52|207.72|210.36|207.56|210.52|207.72|210.36|207.56|0
1651804710000|2022-05-06 02:38:30|210.21|207.41|210.21|207.41|210.21|207.41|210.21|207.41|0
1651804720000|2022-05-06 02:38:40|210.06|207.26|210.06|207.26|210.21|207.41|210.06|207.26|0
1651804730000|2022-05-06 02:38:50|209.9|207.1|210.06|207.26|210.06|207.26|209.9|207.1|0
1651804740000|2022-05-06 02:39:00|210.21|207.41|210.29|207.49|210.36|207.56|210.21|207.41|0
1651804750000|2022-05-06 02:39:10|210.36|207.56|210.51|207.71|210.51|207.71|210.36|207.56|0
1651804760000|2022-05-06 02:39:20|210.36|207.56|210.67|207.87|210.67|207.87|210.36|207.56|0
1651804780000|2022-05-06 02:39:40|210.75|207.95|210.82|208.02|210.82|208.02|210.75|207.95|0
1651804790000|2022-05-06 02:39:50|210.67|207.87|210.75|207.95|210.75|207.95|210.67|207.87|0
1651804800000|2022-05-06 02:40:00|210.97|208.17|210.82|208.02|210.97|208.17|210.82|208.02|0
1651804810000|2022-05-06 02:40:10|210.97|208.17|210.97|208.17|210.97|208.17|210.97|208.17|0
1651804820000|2022-05-06 02:40:20|211.12|208.32|211.12|208.32|211.43|208.63|211.12|208.32|0
1651804830000|2022-05-06 02:40:30|210.97|208.17|211.12|208.32|211.12|208.32|210.97|208.17|0
1651804840000|2022-05-06 02:40:40|211.28|208.48|211.28|208.48|211.28|208.48|211.12|208.32|0
1651804850000|2022-05-06 02:40:50|211.12|208.32|210.82|208.02|211.12|208.32|210.82|208.02|0
1651804860000|2022-05-06 02:41:00|210.97|208.17|211.12|208.32|211.12|208.32|210.97|208.17|0
1651804870000|2022-05-06 02:41:10|210.97|208.17|211.12|208.32|211.12|208.32|210.97|208.17|0
1651804890000|2022-05-06 02:41:30|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1651804900000|2022-05-06 02:41:40|211.43|208.63|211.36|208.56|211.43|208.63|211.36|208.56|0
1651804910000|2022-05-06 02:41:50|211.28|208.48|211.28|208.48|211.28|208.48|211.05|208.25|0
1651804920000|2022-05-06 02:42:00|211.12|208.32|211.28|208.48|211.28|208.48|211.12|208.32|0
1651804930000|2022-05-06 02:42:10|211.12|208.32|211.12|208.32|211.12|208.32|210.97|208.17|0
1651804940000|2022-05-06 02:42:20|211.28|208.48|210.97|208.17|211.28|208.48|210.97|208.17|0
1651804950000|2022-05-06 02:42:30|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1651804960000|2022-05-06 02:42:40|210.97|208.17|211.12|208.32|211.12|208.32|210.97|208.17|0
1651804980000|2022-05-06 02:43:00|210.97|208.17|210.66|207.86|210.97|208.17|210.66|207.86|0
1651804990000|2022-05-06 02:43:10|210.82|208.02|210.97|208.17|211.12|208.32|210.82|208.02|0
1651805000000|2022-05-06 02:43:20|210.82|208.02|210.89|208.09|210.97|208.17|210.82|208.02|0
1651805010000|2022-05-06 02:43:30|210.82|208.02|210.97|208.17|210.97|208.17|210.82|208.02|0
1651805020000|2022-05-06 02:43:40|211.12|208.32|211.27|208.47|211.27|208.47|211.12|208.32|0
1651805030000|2022-05-06 02:43:50|211.43|208.63|211.27|208.47|211.43|208.63|211.27|208.47|0
1651805040000|2022-05-06 02:44:00|211.43|208.63|211.27|208.47|211.43|208.63|211.27|208.47|0
1651805050000|2022-05-06 02:44:10|211.12|208.32|210.97|208.17|211.12|208.32|210.97|208.17|0
1651805060000|2022-05-06 02:44:20|210.81|208.01|210.97|208.17|210.97|208.17|210.81|208.01|0
1651805070000|2022-05-06 02:44:30|210.89|208.09|210.97|208.17|210.97|208.17|210.89|208.09|0
1651805080000|2022-05-06 02:44:40|210.81|208.01|210.89|208.09|210.97|208.17|210.81|208.01|0
1651805090000|2022-05-06 02:44:50|210.81|208.01|210.97|208.17|211.05|208.25|210.81|208.01|0
1651805110000|2022-05-06 02:45:10|211.12|208.32|211.05|208.25|211.12|208.32|211.05|208.25|0
1651805120000|2022-05-06 02:45:20|211.12|208.32|211.43|208.63|211.58|208.78|211.12|208.32|0
1651805130000|2022-05-06 02:45:30|211.58|208.78|211.27|208.47|211.58|208.78|211.27|208.47|0
1651805140000|2022-05-06 02:45:40|211.42|208.62|211.27|208.47|211.42|208.62|211.27|208.47|0
1651805150000|2022-05-06 02:45:50|211.12|208.32|210.97|208.17|211.12|208.32|210.97|208.17|0
1651805160000|2022-05-06 02:46:00|210.89|208.09|210.81|208.01|210.97|208.17|210.81|208.01|0
1651805170000|2022-05-06 02:46:10|210.74|207.94|210.66|207.86|210.74|207.94|210.66|207.86|0
1651805180000|2022-05-06 02:46:20|210.74|207.94|210.66|207.86|210.74|207.94|210.66|207.86|0
1651805190000|2022-05-06 02:46:30|210.81|208.01|210.66|207.86|210.81|208.01|210.66|207.86|0
1651805210000|2022-05-06 02:46:50|210.59|207.79|210.66|207.86|210.66|207.86|210.59|207.79|0
1651805220000|2022-05-06 02:47:00|210.59|207.79|210.66|207.86|210.66|207.86|210.59|207.79|0
1651805230000|2022-05-06 02:47:10|210.59|207.79|210.51|207.71|210.59|207.79|210.35|207.55|0
1651805240000|2022-05-06 02:47:20|210.43|207.63|210.51|207.71|210.51|207.71|210.43|207.63|0
1651805260000|2022-05-06 02:47:40|210.5|207.7|210.5|207.7|210.5|207.7|210.35|207.55|0
1651805270000|2022-05-06 02:47:50|210.66|207.86|210.35|207.55|210.66|207.86|210.35|207.55|0
1651805280000|2022-05-06 02:48:00|210.2|207.4|210.2|207.4|210.2|207.4|210.2|207.4|0
1651805290000|2022-05-06 02:48:10|210.05|207.25|209.89|207.09|210.05|207.25|209.82|207.02|0
1651805300000|2022-05-06 02:48:20|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1651805310000|2022-05-06 02:48:30|209.89|207.09|210.05|207.25|210.05|207.25|209.89|207.09|0
1651805320000|2022-05-06 02:48:40|210.35|207.55|210.2|207.4|210.35|207.55|210.2|207.4|0
1651805330000|2022-05-06 02:48:50|210.5|207.7|210.43|207.63|210.5|207.7|210.35|207.55|0
1651805340000|2022-05-06 02:49:00|210.5|207.7|210.35|207.55|210.5|207.7|210.35|207.55|0
1651805350000|2022-05-06 02:49:10|210.43|207.63|209.89|207.09|210.43|207.63|209.89|207.09|0
1651805370000|2022-05-06 02:49:30|210.05|207.25|209.89|207.09|210.05|207.25|209.89|207.09|0
1651805380000|2022-05-06 02:49:40|209.59|206.79|209.59|206.79|209.59|206.79|209.59|206.79|0
1651805390000|2022-05-06 02:49:50|209.74|206.94|209.67|206.87|209.74|206.94|209.59|206.79|0
1651805400000|2022-05-06 02:50:00|209.59|206.79|209.89|207.09|209.89|207.09|209.59|206.79|0
1651805410000|2022-05-06 02:50:10|209.74|206.94|209.74|206.94|209.74|206.94|209.59|206.79|0
1651805420000|2022-05-06 02:50:20|209.67|206.87|209.74|206.94|209.89|207.09|209.59|206.79|0
1651805430000|2022-05-06 02:50:30|209.89|207.09|209.67|206.87|209.89|207.09|209.59|206.79|0
1651805450000|2022-05-06 02:50:50|209.59|206.79|209.74|206.94|209.74|206.94|209.59|206.79|0
1651805460000|2022-05-06 02:51:00|209.67|206.87|209.59|206.79|209.74|206.94|209.59|206.79|0
1651805470000|2022-05-06 02:51:10|209.43|206.63|209.89|207.09|209.89|207.09|209.43|206.63|0
1651805480000|2022-05-06 02:51:20|209.82|207.02|209.82|207.02|209.89|207.09|209.74|206.94|0
1651805490000|2022-05-06 02:51:30|209.89|207.09|209.89|207.09|210.04|207.24|209.89|207.09|0
1651805500000|2022-05-06 02:51:40|209.97|207.17|210.04|207.24|210.04|207.24|209.97|207.17|0
1651805510000|2022-05-06 02:51:50|209.97|207.17|209.97|207.17|209.97|207.17|209.89|207.09|0
1651805520000|2022-05-06 02:52:00|210.04|207.24|210.04|207.24|210.04|207.24|210.04|207.24|0
1651805530000|2022-05-06 02:52:10|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1651805540000|2022-05-06 02:52:20|210.04|207.24|210.04|207.24|210.04|207.24|210.04|207.24|0
1651805550000|2022-05-06 02:52:30|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651805560000|2022-05-06 02:52:40|209.74|206.94|209.74|206.94|209.82|207.02|209.74|206.94|0
1651805570000|2022-05-06 02:52:50|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651805580000|2022-05-06 02:53:00|209.74|206.94|209.58|206.78|209.74|206.94|209.58|206.78|0
1651805590000|2022-05-06 02:53:10|209.74|206.94|209.43|206.63|209.74|206.94|209.43|206.63|0
1651805600000|2022-05-06 02:53:20|209.36|206.56|208.97|206.17|209.36|206.56|208.97|206.17|0
1651805610000|2022-05-06 02:53:30|209.05|206.25|209.05|206.25|209.05|206.25|209.05|206.25|0
1651805620000|2022-05-06 02:53:40|208.97|206.17|209.13|206.33|209.13|206.33|208.97|206.17|0
1651805630000|2022-05-06 02:53:50|209.36|206.56|209.58|206.78|209.58|206.78|209.36|206.56|0
1651805640000|2022-05-06 02:54:00|209.36|206.56|208.97|206.17|209.43|206.63|208.97|206.17|0
1651805650000|2022-05-06 02:54:10|209.21|206.41|209.58|206.78|209.58|206.78|209.21|206.41|0
1651805660000|2022-05-06 02:54:20|209.51|206.71|209.43|206.63|209.51|206.71|209.43|206.63|0
1651805670000|2022-05-06 02:54:30|209.58|206.78|209.51|206.71|209.58|206.78|209.51|206.71|0
1651805680000|2022-05-06 02:54:40|209.58|206.78|209.58|206.78|209.58|206.78|209.51|206.71|0
1651805690000|2022-05-06 02:54:50|209.36|206.56|209.13|206.33|209.36|206.56|209.13|206.33|0
1651805700000|2022-05-06 02:55:00|209.12|206.32|209.12|206.32|209.12|206.32|209.12|206.32|0
1651805710000|2022-05-06 02:55:10|209.05|206.25|209.28|206.48|209.28|206.48|209.05|206.25|0
1651805720000|2022-05-06 02:55:20|209.12|206.32|209.2|206.4|209.28|206.48|209.12|206.32|0
1651805730000|2022-05-06 02:55:30|209.28|206.48|209.28|206.48|209.36|206.56|209.28|206.48|0
1651805740000|2022-05-06 02:55:40|209.43|206.63|209.28|206.48|209.43|206.63|209.28|206.48|0
1651805750000|2022-05-06 02:55:50|209.12|206.32|209.2|206.4|209.2|206.4|209.12|206.32|0
1651805760000|2022-05-06 02:56:00|209.12|206.32|209.28|206.48|209.28|206.48|209.12|206.32|0
1651805770000|2022-05-06 02:56:10|209.12|206.32|209.12|206.32|209.12|206.32|209.12|206.32|0
1651805790000|2022-05-06 02:56:30|208.97|206.17|209.12|206.32|209.12|206.32|208.97|206.17|0
1651805800000|2022-05-06 02:56:40|208.97|206.17|209.05|206.25|209.05|206.25|208.97|206.17|0
1651805810000|2022-05-06 02:56:50|208.97|206.17|208.82|206.02|208.97|206.17|208.82|206.02|0
1651805820000|2022-05-06 02:57:00|208.67|205.87|208.51|205.71|208.67|205.87|208.51|205.71|0
1651805830000|2022-05-06 02:57:10|208.75|205.95|208.67|205.87|208.75|205.95|208.67|205.87|0
1651805840000|2022-05-06 02:57:20|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1651805860000|2022-05-06 02:57:40|208.36|205.56|208.36|205.56|208.51|205.71|208.36|205.56|0
1651805870000|2022-05-06 02:57:50|208.21|205.41|208.51|205.71|208.51|205.71|208.21|205.41|0
1651805880000|2022-05-06 02:58:00|208.59|205.79|208.59|205.79|208.59|205.79|208.59|205.79|0
1651805890000|2022-05-06 02:58:10|208.67|205.87|208.82|206.02|208.82|206.02|208.51|205.71|0
1651805910000|2022-05-06 02:58:30|208.74|205.94|208.59|205.79|208.74|205.94|208.51|205.71|0
1651805920000|2022-05-06 02:58:40|208.66|205.86|208.9|206.1|208.9|206.1|208.66|205.86|0
1651805930000|2022-05-06 02:58:50|208.97|206.17|208.9|206.1|208.97|206.17|208.9|206.1|0
1651805940000|2022-05-06 02:59:00|208.97|206.17|208.97|206.17|209.05|206.25|208.97|206.17|0
1651805950000|2022-05-06 02:59:10|209.27|206.47|209.12|206.32|209.27|206.47|209.12|206.32|0
1651805960000|2022-05-06 02:59:20|208.82|206.02|209.05|206.25|209.05|206.25|208.82|206.02|0
1651805970000|2022-05-06 02:59:30|208.97|206.17|208.82|206.02|208.97|206.17|208.82|206.02|0
1651805980000|2022-05-06 02:59:40|208.97|206.17|208.97|206.17|208.97|206.17|208.97|206.17|0
1651805990000|2022-05-06 02:59:50|209.05|206.25|209.05|206.25|209.05|206.25|209.05|206.25|0
1651806000000|2022-05-06 03:00:00|208.51|205.71|208.36|205.56|208.51|205.71|208.36|205.56|0
1651806010000|2022-05-06 03:00:10|208.21|205.41|208.21|205.41|208.21|205.41|208.21|205.41|0
1651806020000|2022-05-06 03:00:20|207.9|205.1|207.6|204.8|207.9|205.1|207.6|204.8|0
1651806030000|2022-05-06 03:00:30|207.53|204.73|207.9|205.1|208.06|205.26|207.53|204.73|0
1651806040000|2022-05-06 03:00:40|207.68|204.88|207.45|204.65|207.68|204.88|207.45|204.65|0
1651806050000|2022-05-06 03:00:50|207.15|204.35|207.15|204.35|207.3|204.5|207.15|204.35|0
1651806060000|2022-05-06 03:01:00|207.38|204.58|207.75|204.95|207.75|204.95|207.38|204.58|0
1651806070000|2022-05-06 03:01:10|208.05|205.25|207.98|205.18|208.05|205.25|207.98|205.18|0
1651806080000|2022-05-06 03:01:20|208.05|205.25|208.13|205.33|208.21|205.41|208.05|205.25|0
1651806090000|2022-05-06 03:01:30|208.05|205.25|208.05|205.25|208.05|205.25|208.05|205.25|0
1651806100000|2022-05-06 03:01:40|208.13|205.33|208.21|205.41|208.21|205.41|208.13|205.33|0
1651806110000|2022-05-06 03:01:50|208.36|205.56|208.51|205.71|208.51|205.71|208.36|205.56|0
1651806120000|2022-05-06 03:02:00|208.66|205.86|208.51|205.71|208.66|205.86|208.51|205.71|0
1651806130000|2022-05-06 03:02:10|208.36|205.56|208.51|205.71|208.51|205.71|208.36|205.56|0
1651806140000|2022-05-06 03:02:20|208.36|205.56|208.28|205.48|208.36|205.56|208.28|205.48|0
1651806150000|2022-05-06 03:02:30|208.36|205.56|208.51|205.71|208.51|205.71|208.36|205.56|0
1651806160000|2022-05-06 03:02:40|208.36|205.56|208.36|205.56|208.36|205.56|208.36|205.56|0
1651806170000|2022-05-06 03:02:50|208.2|205.4|208.2|205.4|208.2|205.4|208.2|205.4|0
1651806180000|2022-05-06 03:03:00|208.36|205.56|208.2|205.4|208.36|205.56|208.2|205.4|0
1651806190000|2022-05-06 03:03:10|208.05|205.25|208.13|205.33|208.28|205.48|208.05|205.25|0
1651806200000|2022-05-06 03:03:20|208.05|205.25|208.36|205.56|208.36|205.56|208.05|205.25|0
1651806210000|2022-05-06 03:03:30|208.2|205.4|208.28|205.48|208.28|205.48|208.2|205.4|0
1651806220000|2022-05-06 03:03:40|208.2|205.4|208.28|205.48|208.36|205.56|208.2|205.4|0
1651806230000|2022-05-06 03:03:50|208.36|205.56|208.36|205.56|208.36|205.56|208.36|205.56|0
1651806240000|2022-05-06 03:04:00|208.51|205.71|208.59|205.79|208.66|205.86|208.51|205.71|0
1651806250000|2022-05-06 03:04:10|208.66|205.86|208.59|205.79|208.66|205.86|208.59|205.79|0
1651806260000|2022-05-06 03:04:20|208.66|205.86|208.66|205.86|208.66|205.86|208.66|205.86|0
1651806270000|2022-05-06 03:04:30|208.74|205.94|208.59|205.79|208.74|205.94|208.59|205.79|0
1651806280000|2022-05-06 03:04:40|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1651806290000|2022-05-06 03:04:50|208.59|205.79|208.59|205.79|208.59|205.79|208.51|205.71|0
1651806300000|2022-05-06 03:05:00|208.58|205.78|209.19|206.39|209.19|206.39|208.58|205.78|0
1651806310000|2022-05-06 03:05:10|209.11|206.31|209.27|206.47|209.27|206.47|208.96|206.16|0
1651806320000|2022-05-06 03:05:20|209.34|206.54|209.42|206.62|209.42|206.62|209.27|206.47|0
1651806340000|2022-05-06 03:05:40|209.57|206.77|209.57|206.77|209.72|206.92|209.57|206.77|0
1651806350000|2022-05-06 03:05:50|209.65|206.85|209.57|206.77|209.65|206.85|209.57|206.77|0
1651806360000|2022-05-06 03:06:00|209.65|206.85|209.72|206.92|209.72|206.92|209.65|206.85|0
1651806370000|2022-05-06 03:06:10|209.57|206.77|209.65|206.85|209.65|206.85|209.57|206.77|0
1651806380000|2022-05-06 03:06:20|209.57|206.77|209.72|206.92|209.72|206.92|209.57|206.77|0
1651806390000|2022-05-06 03:06:30|209.87|207.07|209.95|207.15|209.95|207.15|209.72|206.92|0
1651806400000|2022-05-06 03:06:40|209.87|207.07|209.72|206.92|209.87|207.07|209.72|206.92|0
1651806410000|2022-05-06 03:06:50|209.65|206.85|209.65|206.85|209.72|206.92|209.65|206.85|0
1651806420000|2022-05-06 03:07:00|209.72|206.92|209.57|206.77|209.72|206.92|209.57|206.77|0
1651806430000|2022-05-06 03:07:10|209.65|206.85|209.42|206.62|209.65|206.85|209.42|206.62|0
1651806440000|2022-05-06 03:07:20|209.57|206.77|209.72|206.92|209.72|206.92|209.57|206.77|0
1651806450000|2022-05-06 03:07:30|209.8|207|209.87|207.07|209.87|207.07|209.8|207|0
1651806460000|2022-05-06 03:07:40|210.02|207.22|209.87|207.07|210.02|207.22|209.87|207.07|0
1651806470000|2022-05-06 03:07:50|209.72|206.92|209.72|206.92|209.72|206.92|209.72|206.92|0
1651806480000|2022-05-06 03:08:00|209.87|207.07|209.87|207.07|209.87|207.07|209.87|207.07|0
1651806490000|2022-05-06 03:08:10|209.95|207.15|209.87|207.07|209.95|207.15|209.87|207.07|0
1651806510000|2022-05-06 03:08:30|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1651806520000|2022-05-06 03:08:40|209.87|207.07|209.72|206.92|209.87|207.07|209.72|206.92|0
1651806530000|2022-05-06 03:08:50|209.57|206.77|209.72|206.92|209.72|206.92|209.57|206.77|0
1651806540000|2022-05-06 03:09:00|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1651806550000|2022-05-06 03:09:10|209.41|206.61|209.41|206.61|209.41|206.61|209.41|206.61|0
1651806560000|2022-05-06 03:09:20|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1651806570000|2022-05-06 03:09:30|209.41|206.61|209.57|206.77|209.57|206.77|209.41|206.61|0
1651806580000|2022-05-06 03:09:40|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1651806590000|2022-05-06 03:09:50|209.57|206.77|209.41|206.61|209.57|206.77|209.41|206.61|0
1651806600000|2022-05-06 03:10:00|209.49|206.69|209.41|206.61|209.49|206.69|209.41|206.61|0
1651806630000|2022-05-06 03:10:30|209.49|206.69|209.56|206.76|209.56|206.76|209.49|206.69|0
1651806640000|2022-05-06 03:10:40|209.49|206.69|209.41|206.61|209.49|206.69|209.41|206.61|0
1651806650000|2022-05-06 03:10:50|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1651806660000|2022-05-06 03:11:00|209.64|206.84|209.72|206.92|209.72|206.92|209.64|206.84|0
1651806670000|2022-05-06 03:11:10|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1651806680000|2022-05-06 03:11:20|209.56|206.76|209.41|206.61|209.56|206.76|209.41|206.61|0
1651806690000|2022-05-06 03:11:30|209.26|206.46|209.26|206.46|209.41|206.61|209.26|206.46|0
1651806700000|2022-05-06 03:11:40|209.34|206.54|209.41|206.61|209.41|206.61|209.34|206.54|0
1651806720000|2022-05-06 03:12:00|209.26|206.46|209.34|206.54|209.34|206.54|209.26|206.46|0
1651806730000|2022-05-06 03:12:10|209.41|206.61|209.34|206.54|209.41|206.61|209.26|206.46|0
1651806740000|2022-05-06 03:12:20|209.26|206.46|209.41|206.61|209.41|206.61|209.26|206.46|0
1651806760000|2022-05-06 03:12:40|209.26|206.46|209.41|206.61|209.41|206.61|209.26|206.46|0
1651806770000|2022-05-06 03:12:50|209.56|206.76|209.64|206.84|209.64|206.84|209.56|206.76|0
1651806780000|2022-05-06 03:13:00|209.71|206.91|209.41|206.61|209.71|206.91|209.41|206.61|0
1651806790000|2022-05-06 03:13:10|209.34|206.54|209.26|206.46|209.34|206.54|209.26|206.46|0
1651806800000|2022-05-06 03:13:20|209.41|206.61|209.41|206.61|209.41|206.61|209.41|206.61|0
1651806810000|2022-05-06 03:13:30|209.49|206.69|209.41|206.61|209.49|206.69|209.41|206.61|0
1651806820000|2022-05-06 03:13:40|209.49|206.69|209.41|206.61|209.49|206.69|209.41|206.61|0
1651806850000|2022-05-06 03:14:10|209.56|206.76|209.64|206.84|209.71|206.91|209.56|206.76|0
1651806860000|2022-05-06 03:14:20|209.56|206.76|209.71|206.91|209.71|206.91|209.56|206.76|0
1651806870000|2022-05-06 03:14:30|209.79|206.99|209.86|207.06|209.86|207.06|209.79|206.99|0
1651806890000|2022-05-06 03:14:50|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1651806900000|2022-05-06 03:15:00|209.86|207.06|209.71|206.91|209.86|207.06|209.71|206.91|0
1651806910000|2022-05-06 03:15:10|209.94|207.14|210.02|207.22|210.02|207.22|209.94|207.14|0
1651806920000|2022-05-06 03:15:20|210.17|207.37|209.86|207.06|210.17|207.37|209.86|207.06|0
1651806930000|2022-05-06 03:15:30|209.79|206.99|209.71|206.91|209.86|207.06|209.71|206.91|0
1651806940000|2022-05-06 03:15:40|209.79|206.99|209.86|207.06|209.86|207.06|209.79|206.99|0
1651806950000|2022-05-06 03:15:50|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1651806960000|2022-05-06 03:16:00|209.86|207.06|209.86|207.06|209.86|207.06|209.71|206.91|0
1651806980000|2022-05-06 03:16:20|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1651806990000|2022-05-06 03:16:30|210.01|207.21|210.01|207.21|210.01|207.21|210.01|207.21|0
1651807010000|2022-05-06 03:16:50|209.86|207.06|209.86|207.06|209.86|207.06|209.86|207.06|0
1651807030000|2022-05-06 03:17:10|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1651807050000|2022-05-06 03:17:30|209.71|206.91|209.71|206.91|209.79|206.99|209.71|206.91|0
1651807060000|2022-05-06 03:17:40|209.86|207.06|209.86|207.06|209.86|207.06|209.86|207.06|0
1651807080000|2022-05-06 03:18:00|210.01|207.21|209.86|207.06|210.01|207.21|209.86|207.06|0
1651807090000|2022-05-06 03:18:10|209.79|206.99|209.71|206.91|209.79|206.99|209.71|206.91|0
1651807110000|2022-05-06 03:18:30|209.86|207.06|209.86|207.06|209.86|207.06|209.86|207.06|0
1651807120000|2022-05-06 03:18:40|209.71|206.91|209.86|207.06|209.86|207.06|209.71|206.91|0
1651807140000|2022-05-06 03:19:00|209.71|206.91|209.55|206.75|209.71|206.91|209.55|206.75|0
1651807150000|2022-05-06 03:19:10|209.79|206.99|209.71|206.91|209.79|206.99|209.71|206.91|0
1651807160000|2022-05-06 03:19:20|209.86|207.06|210.01|207.21|210.01|207.21|209.86|207.06|0
1651807170000|2022-05-06 03:19:30|209.86|207.06|209.94|207.14|209.94|207.14|209.86|207.06|0
1651807180000|2022-05-06 03:19:40|209.86|207.06|209.86|207.06|209.86|207.06|209.86|207.06|0
1651807190000|2022-05-06 03:19:50|209.94|207.14|209.86|207.06|209.94|207.14|209.86|207.06|0
1651807200000|2022-05-06 03:20:00|209.71|206.91|209.55|206.75|209.71|206.91|209.55|206.75|0
1651807210000|2022-05-06 03:20:10|209.4|206.6|209.4|206.6|209.4|206.6|209.4|206.6|0
1651807220000|2022-05-06 03:20:20|209.48|206.68|209.48|206.68|209.48|206.68|209.48|206.68|0
1651807230000|2022-05-06 03:20:30|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1651807240000|2022-05-06 03:20:40|209.4|206.6|209.4|206.6|209.4|206.6|209.4|206.6|0
1651807250000|2022-05-06 03:20:50|209.25|206.45|209.1|206.3|209.25|206.45|209.1|206.3|0
1651807260000|2022-05-06 03:21:00|209.25|206.45|209.55|206.75|209.55|206.75|209.25|206.45|0
1651807270000|2022-05-06 03:21:10|209.4|206.6|209.4|206.6|209.4|206.6|209.25|206.45|0
1651807280000|2022-05-06 03:21:20|209.25|206.45|209.4|206.6|209.4|206.6|209.25|206.45|0
1651807290000|2022-05-06 03:21:30|209.55|206.75|209.55|206.75|209.63|206.83|209.55|206.75|0
1651807300000|2022-05-06 03:21:40|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1651807310000|2022-05-06 03:21:50|209.86|207.06|209.86|207.06|209.86|207.06|209.7|206.9|0
1651807320000|2022-05-06 03:22:00|209.7|206.9|209.86|207.06|209.86|207.06|209.7|206.9|0
1651807330000|2022-05-06 03:22:10|209.78|206.98|209.86|207.06|209.86|207.06|209.78|206.98|0
1651807340000|2022-05-06 03:22:20|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1651807350000|2022-05-06 03:22:30|209.78|206.98|209.78|206.98|209.78|206.98|209.78|206.98|0
1651807360000|2022-05-06 03:22:40|209.86|207.06|209.86|207.06|209.86|207.06|209.78|206.98|0
1651807370000|2022-05-06 03:22:50|210.01|207.21|210.01|207.21|210.01|207.21|210.01|207.21|0
1651807380000|2022-05-06 03:23:00|209.86|207.06|209.86|207.06|209.93|207.13|209.86|207.06|0
1651807390000|2022-05-06 03:23:10|210.01|207.21|209.86|207.06|210.01|207.21|209.86|207.06|0
1651807400000|2022-05-06 03:23:20|209.85|207.05|209.78|206.98|209.85|207.05|209.7|206.9|0
1651807410000|2022-05-06 03:23:30|209.93|207.13|209.78|206.98|209.93|207.13|209.78|206.98|0
1651807420000|2022-05-06 03:23:40|209.85|207.05|209.78|206.98|209.85|207.05|209.78|206.98|0
1651807430000|2022-05-06 03:23:50|209.85|207.05|209.85|207.05|209.85|207.05|209.85|207.05|0
1651807440000|2022-05-06 03:24:00|209.78|206.98|209.85|207.05|209.85|207.05|209.78|206.98|0
1651807450000|2022-05-06 03:24:10|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1651807460000|2022-05-06 03:24:20|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1651807480000|2022-05-06 03:24:40|209.7|206.9|209.63|206.83|209.7|206.9|209.63|206.83|0
1651807490000|2022-05-06 03:24:50|209.7|206.9|208.79|205.99|209.7|206.9|208.64|205.84|0
1651807500000|2022-05-06 03:25:00|208.94|206.14|208.94|206.14|208.94|206.14|208.79|205.99|0
1651807510000|2022-05-06 03:25:10|208.87|206.07|209.09|206.29|209.09|206.29|208.87|206.07|0
1651807520000|2022-05-06 03:25:20|209.02|206.22|209.24|206.44|209.24|206.44|209.02|206.22|0
1651807530000|2022-05-06 03:25:30|209.17|206.37|209.09|206.29|209.17|206.37|209.09|206.29|0
1651807540000|2022-05-06 03:25:40|209.17|206.37|208.94|206.14|209.17|206.37|208.94|206.14|0
1651807550000|2022-05-06 03:25:50|208.79|205.99|208.79|205.99|208.79|205.99|208.79|205.99|0
1651807570000|2022-05-06 03:26:10|208.94|206.14|208.79|205.99|208.94|206.14|208.63|205.83|0
1651807580000|2022-05-06 03:26:20|208.94|206.14|208.79|205.99|208.94|206.14|208.79|205.99|0
1651807590000|2022-05-06 03:26:30|208.86|206.06|208.79|205.99|208.94|206.14|208.79|205.99|0
1651807600000|2022-05-06 03:26:40|208.94|206.14|208.94|206.14|209.09|206.29|208.94|206.14|0
1651807610000|2022-05-06 03:26:50|209.09|206.29|209.09|206.29|209.09|206.29|209.09|206.29|0
1651807620000|2022-05-06 03:27:00|209.24|206.44|209.39|206.59|209.39|206.59|209.24|206.44|0
1651807630000|2022-05-06 03:27:10|209.24|206.44|209.09|206.29|209.24|206.44|209.09|206.29|0
1651807640000|2022-05-06 03:27:20|209.24|206.44|209.39|206.59|209.39|206.59|209.24|206.44|0
1651807650000|2022-05-06 03:27:30|209.32|206.52|209.39|206.59|209.39|206.59|209.32|206.52|0
1651807660000|2022-05-06 03:27:40|209.24|206.44|209.39|206.59|209.39|206.59|209.24|206.44|0
1651807680000|2022-05-06 03:28:00|209.24|206.44|208.94|206.14|209.24|206.44|208.94|206.14|0
1651807690000|2022-05-06 03:28:10|209.09|206.29|208.78|205.98|209.24|206.44|208.78|205.98|0
1651807700000|2022-05-06 03:28:20|208.56|205.76|208.63|205.83|208.63|205.83|208.56|205.76|0
1651807710000|2022-05-06 03:28:30|208.71|205.91|208.63|205.83|208.71|205.91|208.63|205.83|0
1651807720000|2022-05-06 03:28:40|208.71|205.91|208.71|205.91|208.71|205.91|208.71|205.91|0
1651807730000|2022-05-06 03:28:50|208.78|205.98|208.71|205.91|208.78|205.98|208.71|205.91|0
1651807740000|2022-05-06 03:29:00|208.78|205.98|208.63|205.83|208.94|206.14|208.63|205.83|0
1651807750000|2022-05-06 03:29:10|208.78|205.98|208.78|205.98|208.78|205.98|208.63|205.83|0
1651807760000|2022-05-06 03:29:20|208.63|205.83|208.63|205.83|208.63|205.83|208.63|205.83|0
1651807770000|2022-05-06 03:29:30|208.56|205.76|208.48|205.68|208.63|205.83|208.48|205.68|0
1651807780000|2022-05-06 03:29:40|208.63|205.83|208.93|206.13|208.93|206.13|208.63|205.83|0
1651807790000|2022-05-06 03:29:50|208.86|206.06|208.86|206.06|208.86|206.06|208.86|206.06|0
1651807800000|2022-05-06 03:30:00|208.78|205.98|208.78|205.98|209.01|206.21|208.78|205.98|0
1651807810000|2022-05-06 03:30:10|208.71|205.91|208.78|205.98|208.78|205.98|208.71|205.91|0
1651807820000|2022-05-06 03:30:20|208.93|206.13|208.93|206.13|208.93|206.13|208.93|206.13|0
1651807830000|2022-05-06 03:30:30|209.09|206.29|208.93|206.13|209.09|206.29|208.93|206.13|0
1651807840000|2022-05-06 03:30:40|208.63|205.83|208.63|205.83|208.63|205.83|208.63|205.83|0
1651807850000|2022-05-06 03:30:50|208.48|205.68|208.33|205.53|208.48|205.68|208.33|205.53|0
1651807860000|2022-05-06 03:31:00|208.48|205.68|208.33|205.53|208.63|205.83|208.33|205.53|0
1651807870000|2022-05-06 03:31:10|208.17|205.37|208.02|205.22|208.32|205.52|208.02|205.22|0
1651807880000|2022-05-06 03:31:20|207.87|205.07|207.87|205.07|207.87|205.07|207.87|205.07|0
1651807890000|2022-05-06 03:31:30|207.34|204.54|207.65|204.85|207.72|204.92|207.34|204.54|0
1651807900000|2022-05-06 03:31:40|207.57|204.77|207.57|204.77|207.72|204.92|207.57|204.77|0
1651807910000|2022-05-06 03:31:50|207.72|204.92|207.72|204.92|207.72|204.92|207.72|204.92|0
1651807920000|2022-05-06 03:32:00|207.87|205.07|207.64|204.84|207.87|205.07|207.64|204.84|0
1651807930000|2022-05-06 03:32:10|207.72|204.92|207.26|204.46|207.72|204.92|207.26|204.46|0
1651807940000|2022-05-06 03:32:20|207.41|204.61|207.26|204.46|207.41|204.61|207.26|204.46|0
1651807950000|2022-05-06 03:32:30|207.49|204.69|207.49|204.69|207.49|204.69|207.41|204.61|0
1651807960000|2022-05-06 03:32:40|207.41|204.61|207.11|204.31|207.41|204.61|207.11|204.31|0
1651807970000|2022-05-06 03:32:50|207.41|204.61|207.41|204.61|207.41|204.61|207.41|204.61|0
1651807980000|2022-05-06 03:33:00|207.34|204.54|207.41|204.61|207.41|204.61|207.34|204.54|0
1651807990000|2022-05-06 03:33:10|207.34|204.54|207.34|204.54|207.34|204.54|207.34|204.54|0
1651808000000|2022-05-06 03:33:20|207.41|204.61|207.11|204.31|207.41|204.61|207.11|204.31|0
1651808010000|2022-05-06 03:33:30|206.96|204.16|206.81|204.01|206.96|204.16|206.81|204.01|0
1651808030000|2022-05-06 03:33:50|206.96|204.16|206.66|203.86|206.96|204.16|206.51|203.71|0
1651808040000|2022-05-06 03:34:00|206.96|204.16|206.81|204.01|206.96|204.16|206.81|204.01|0
1651808050000|2022-05-06 03:34:10|206.66|203.86|206.66|203.86|206.81|204.01|206.66|203.86|0
1651808060000|2022-05-06 03:34:20|206.5|203.7|206.66|203.86|206.66|203.86|206.5|203.7|0
1651808070000|2022-05-06 03:34:30|206.5|203.7|206.2|203.4|206.5|203.7|206.2|203.4|0
1651808080000|2022-05-06 03:34:40|206.35|203.55|206.2|203.4|206.35|203.55|206.2|203.4|0
1651808090000|2022-05-06 03:34:50|206.05|203.25|206.35|203.55|206.35|203.55|206.05|203.25|0
1651808100000|2022-05-06 03:35:00|206.2|203.4|206.35|203.55|206.35|203.55|206.2|203.4|0
1651808110000|2022-05-06 03:35:10|206.2|203.4|206.05|203.25|206.2|203.4|206.05|203.25|0
1651808120000|2022-05-06 03:35:20|205.9|203.1|206.05|203.25|206.05|203.25|205.9|203.1|0
1651808130000|2022-05-06 03:35:30|206.2|203.4|206.05|203.25|206.2|203.4|205.9|203.1|0
1651808140000|2022-05-06 03:35:40|206.35|203.55|206.65|203.85|206.65|203.85|206.35|203.55|0
1651808150000|2022-05-06 03:35:50|206.43|203.63|206.5|203.7|206.65|203.85|206.43|203.63|0
1651808160000|2022-05-06 03:36:00|206.35|203.55|205.9|203.1|206.35|203.55|205.9|203.1|0
1651808170000|2022-05-06 03:36:10|206.05|203.25|205.9|203.1|206.05|203.25|205.9|203.1|0
1651808180000|2022-05-06 03:36:20|205.75|202.95|205.15|202.35|205.75|202.95|205.15|202.35|0
1651808190000|2022-05-06 03:36:30|205.37|202.57|205.15|202.35|205.37|202.57|205.15|202.35|0
1651808200000|2022-05-06 03:36:40|205.3|202.5|205|202.2|205.3|202.5|204.85|202.05|0
1651808210000|2022-05-06 03:36:50|205.3|202.5|205.15|202.35|205.3|202.5|205|202.2|0
1651808220000|2022-05-06 03:37:00|205.3|202.5|205.3|202.5|205.3|202.5|205.15|202.35|0
1651808230000|2022-05-06 03:37:10|205.45|202.65|205.45|202.65|205.52|202.72|205.45|202.65|0
1651808240000|2022-05-06 03:37:20|205.6|202.8|205.75|202.95|205.75|202.95|205.6|202.8|0
1651808250000|2022-05-06 03:37:30|205.6|202.8|205.75|202.95|205.75|202.95|205.6|202.8|0
1651808260000|2022-05-06 03:37:40|205.6|202.8|205.75|202.95|205.75|202.95|205.6|202.8|0
1651808280000|2022-05-06 03:38:00|205.67|202.87|205.6|202.8|205.75|202.95|205.6|202.8|0
1651808290000|2022-05-06 03:38:10|205.45|202.65|205.29|202.49|205.45|202.65|205.29|202.49|0
1651808300000|2022-05-06 03:38:20|205.45|202.65|205.37|202.57|205.45|202.65|205.37|202.57|0
1651808310000|2022-05-06 03:38:30|205.44|202.64|205.75|202.95|205.75|202.95|205.44|202.64|0
1651808320000|2022-05-06 03:38:40|205.9|203.1|205.6|202.8|205.9|203.1|205.6|202.8|0
1651808330000|2022-05-06 03:38:50|205.59|202.79|205.59|202.79|205.59|202.79|205.59|202.79|0
1651808350000|2022-05-06 03:39:10|205.37|202.57|205.44|202.64|205.44|202.64|205.37|202.57|0
1651808360000|2022-05-06 03:39:20|205.29|202.49|205.44|202.64|205.44|202.64|205.29|202.49|0
1651808370000|2022-05-06 03:39:30|205.37|202.57|205.44|202.64|205.44|202.64|205.37|202.57|0
1651808380000|2022-05-06 03:39:40|205.59|202.79|205.74|202.94|205.74|202.94|205.59|202.79|0
1651808390000|2022-05-06 03:39:50|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1651808400000|2022-05-06 03:40:00|205.59|202.79|205.74|202.94|205.74|202.94|205.59|202.79|0
1651808410000|2022-05-06 03:40:10|205.89|203.09|205.89|203.09|205.89|203.09|205.89|203.09|0
1651808420000|2022-05-06 03:40:20|206.05|203.25|205.74|202.94|206.05|203.25|205.74|202.94|0
1651808430000|2022-05-06 03:40:30|205.89|203.09|205.74|202.94|205.89|203.09|205.74|202.94|0
1651808440000|2022-05-06 03:40:40|205.59|202.79|205.89|203.09|205.89|203.09|205.59|202.79|0
1651808460000|2022-05-06 03:41:00|206.04|203.24|206.04|203.24|206.04|203.24|206.04|203.24|0
1651808470000|2022-05-06 03:41:10|206.2|203.4|206.2|203.4|206.2|203.4|206.2|203.4|0
1651808480000|2022-05-06 03:41:20|206.35|203.55|206.35|203.55|206.5|203.7|206.35|203.55|0
1651808490000|2022-05-06 03:41:30|206.19|203.39|206.19|203.39|206.19|203.39|206.12|203.32|0
1651808500000|2022-05-06 03:41:40|206.04|203.24|206.19|203.39|206.27|203.47|206.04|203.24|0
1651808510000|2022-05-06 03:41:50|206.35|203.55|206.35|203.55|206.35|203.55|206.19|203.39|0
1651808520000|2022-05-06 03:42:00|206.12|203.32|206.12|203.32|206.12|203.32|206.12|203.32|0
1651808530000|2022-05-06 03:42:10|206.27|203.47|206.19|203.39|206.27|203.47|206.04|203.24|0
1651808540000|2022-05-06 03:42:20|206.34|203.54|206.5|203.7|206.5|203.7|206.34|203.54|0
1651808550000|2022-05-06 03:42:30|206.34|203.54|206.5|203.7|206.5|203.7|206.34|203.54|0
1651808560000|2022-05-06 03:42:40|206.42|203.62|206.65|203.85|206.65|203.85|206.42|203.62|0
1651808570000|2022-05-06 03:42:50|206.5|203.7|206.5|203.7|206.5|203.7|206.5|203.7|0
1651808580000|2022-05-06 03:43:00|206.34|203.54|206.27|203.47|206.42|203.62|206.12|203.32|0
1651808590000|2022-05-06 03:43:10|206.19|203.39|206.27|203.47|206.27|203.47|206.04|203.24|0
1651808600000|2022-05-06 03:43:20|206.19|203.39|206.12|203.32|206.19|203.39|206.12|203.32|0
1651808610000|2022-05-06 03:43:30|206.04|203.24|206.04|203.24|206.12|203.32|205.89|203.09|0
1651808620000|2022-05-06 03:43:40|205.97|203.17|206.04|203.24|206.04|203.24|205.97|203.17|0
1651808630000|2022-05-06 03:43:50|205.89|203.09|205.89|203.09|205.89|203.09|205.89|203.09|0
1651808640000|2022-05-06 03:44:00|205.74|202.94|205.44|202.64|205.74|202.94|205.44|202.64|0
1651808650000|2022-05-06 03:44:10|205.37|202.57|205.44|202.64|205.44|202.64|205.37|202.57|0
1651808660000|2022-05-06 03:44:20|205.29|202.49|205.29|202.49|205.29|202.49|205.29|202.49|0
1651808670000|2022-05-06 03:44:30|205.14|202.34|204.99|202.19|205.14|202.34|204.99|202.19|0
1651808690000|2022-05-06 03:44:50|205.14|202.34|204.99|202.19|205.14|202.34|204.99|202.19|0
1651808700000|2022-05-06 03:45:00|204.84|202.04|205.06|202.26|205.06|202.26|204.84|202.04|0
1651808710000|2022-05-06 03:45:10|204.91|202.11|204.84|202.04|204.91|202.11|204.84|202.04|0
1651808730000|2022-05-06 03:45:30|204.99|202.19|205.14|202.34|205.14|202.34|204.91|202.11|0
1651808740000|2022-05-06 03:45:40|204.99|202.19|204.99|202.19|204.99|202.19|204.99|202.19|0
1651808750000|2022-05-06 03:45:50|205.06|202.26|204.68|201.88|205.06|202.26|204.68|201.88|0
1651808760000|2022-05-06 03:46:00|204.84|202.04|204.99|202.19|204.99|202.19|204.83|202.03|0
1651808770000|2022-05-06 03:46:10|205.44|202.64|205.44|202.64|205.44|202.64|205.44|202.64|0
1651808780000|2022-05-06 03:46:20|205.29|202.49|205.14|202.34|205.29|202.49|205.14|202.34|0
1651808790000|2022-05-06 03:46:30|204.98|202.18|204.98|202.18|204.98|202.18|204.98|202.18|0
1651808810000|2022-05-06 03:46:50|204.83|202.03|204.83|202.03|204.83|202.03|204.83|202.03|0
1651808820000|2022-05-06 03:47:00|204.98|202.18|205.13|202.33|205.13|202.33|204.98|202.18|0
1651808830000|2022-05-06 03:47:10|204.98|202.18|205.06|202.26|205.13|202.33|204.98|202.18|0
1651808840000|2022-05-06 03:47:20|205.13|202.33|204.83|202.03|205.13|202.33|204.83|202.03|0
1651808870000|2022-05-06 03:47:50|205.13|202.33|204.98|202.18|205.13|202.33|204.98|202.18|0
1651808880000|2022-05-06 03:48:00|205.21|202.41|205.28|202.48|205.28|202.48|205.21|202.41|0
1651808890000|2022-05-06 03:48:10|205.13|202.33|204.76|201.96|205.13|202.33|204.76|201.96|0
1651808900000|2022-05-06 03:48:20|204.68|201.88|204.76|201.96|204.83|202.03|204.68|201.88|0
1651808910000|2022-05-06 03:48:30|204.68|201.88|204.83|202.03|204.83|202.03|204.68|201.88|0
1651808920000|2022-05-06 03:48:40|205.28|202.48|205.06|202.26|205.28|202.48|205.06|202.26|0
1651808930000|2022-05-06 03:48:50|204.98|202.18|205.06|202.26|205.06|202.26|204.98|202.18|0
1651808940000|2022-05-06 03:49:00|205.21|202.41|205.21|202.41|205.21|202.41|205.13|202.33|0
1651808950000|2022-05-06 03:49:10|205.13|202.33|205.28|202.48|205.28|202.48|205.13|202.33|0
1651808980000|2022-05-06 03:49:40|205.36|202.56|205.36|202.56|205.36|202.56|205.36|202.56|0
1651808990000|2022-05-06 03:49:50|205.28|202.48|205.43|202.63|205.43|202.63|205.21|202.41|0
1651809000000|2022-05-06 03:50:00|205.28|202.48|205.13|202.33|205.28|202.48|205.13|202.33|0
1651809010000|2022-05-06 03:50:10|204.98|202.18|204.98|202.18|204.98|202.18|204.98|202.18|0
1651809020000|2022-05-06 03:50:20|204.83|202.03|204.98|202.18|204.98|202.18|204.83|202.03|0
1651809040000|2022-05-06 03:50:40|204.83|202.03|204.98|202.18|204.98|202.18|204.83|202.03|0
1651809060000|2022-05-06 03:51:00|205.06|202.26|204.98|202.18|205.13|202.33|204.98|202.18|0
1651809070000|2022-05-06 03:51:10|204.91|202.11|204.98|202.18|204.98|202.18|204.83|202.03|0
1651809080000|2022-05-06 03:51:20|204.83|202.03|204.98|202.18|204.98|202.18|204.83|202.03|0
1651809100000|2022-05-06 03:51:40|204.91|202.11|204.98|202.18|204.98|202.18|204.91|202.11|0
1651809110000|2022-05-06 03:51:50|204.91|202.11|204.91|202.11|204.98|202.18|204.91|202.11|0
1651809120000|2022-05-06 03:52:00|203.93|201.13|204.16|201.36|204.16|201.36|203.93|201.13|0
1651809130000|2022-05-06 03:52:10|204.08|201.28|203.93|201.13|204.08|201.28|203.93|201.13|0
1651809140000|2022-05-06 03:52:20|204.23|201.43|204.38|201.58|204.38|201.58|204.23|201.43|0
1651809150000|2022-05-06 03:52:30|204.23|201.43|204.23|201.43|204.23|201.43|204.16|201.36|0
1651809160000|2022-05-06 03:52:40|204.08|201.28|203.48|200.68|204.08|201.28|203.48|200.68|0
1651809170000|2022-05-06 03:52:50|203.33|200.53|203.33|200.53|203.33|200.53|203.33|200.53|0
1651809180000|2022-05-06 03:53:00|203.63|200.83|203.18|200.38|203.63|200.83|203.18|200.38|0
1651809190000|2022-05-06 03:53:10|203.33|200.53|203.33|200.53|203.33|200.53|203.18|200.38|0
1651809200000|2022-05-06 03:53:20|203.18|200.38|203.33|200.53|203.33|200.53|203.18|200.38|0
1651809210000|2022-05-06 03:53:30|203.18|200.38|203.18|200.38|203.18|200.38|203.18|200.38|0
1651809220000|2022-05-06 03:53:40|203.03|200.23|203.18|200.38|203.18|200.38|203.03|200.23|0
1651809230000|2022-05-06 03:53:50|202.88|200.08|202.88|200.08|202.88|200.08|202.73|199.93|0
1651809240000|2022-05-06 03:54:00|202.81|200.01|202.88|200.08|202.88|200.08|202.81|200.01|0
1651809250000|2022-05-06 03:54:10|203.03|200.23|203.03|200.23|203.18|200.38|203.03|200.23|0
1651809260000|2022-05-06 03:54:20|203.18|200.38|203.03|200.23|203.18|200.38|203.03|200.23|0
1651809270000|2022-05-06 03:54:30|202.88|200.08|202.88|200.08|202.88|200.08|202.88|200.08|0
1651809280000|2022-05-06 03:54:40|202.81|200.01|202.88|200.08|202.88|200.08|202.73|199.93|0
1651809290000|2022-05-06 03:54:50|202.73|199.93|203.03|200.23|203.03|200.23|202.73|199.93|0
1651809300000|2022-05-06 03:55:00|203.1|200.3|202.96|200.16|203.18|200.38|202.96|200.16|0
1651809310000|2022-05-06 03:55:10|202.88|200.08|202.73|199.93|202.96|200.16|202.73|199.93|0
1651809320000|2022-05-06 03:55:20|202.58|199.78|202.66|199.86|202.66|199.86|202.58|199.78|0
1651809330000|2022-05-06 03:55:30|202.58|199.78|202.81|200.01|202.88|200.08|202.58|199.78|0
1651809340000|2022-05-06 03:55:40|202.88|200.08|202.88|200.08|202.88|200.08|202.81|200.01|0
1651809350000|2022-05-06 03:55:50|202.73|199.93|202.8|200|202.8|200|202.73|199.93|0
1651809360000|2022-05-06 03:56:00|202.73|199.93|202.73|199.93|202.73|199.93|202.58|199.78|0
1651809370000|2022-05-06 03:56:10|202.58|199.78|202.43|199.63|202.58|199.78|202.43|199.63|0
1651809380000|2022-05-06 03:56:20|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1651809390000|2022-05-06 03:56:30|202.43|199.63|202.43|199.63|202.43|199.63|202.28|199.48|0
1651809400000|2022-05-06 03:56:40|202.58|199.78|202.88|200.08|202.88|200.08|202.58|199.78|0
1651809410000|2022-05-06 03:56:50|203.02|200.22|203.02|200.22|203.02|200.22|202.88|200.08|0
1651809420000|2022-05-06 03:57:00|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1651809430000|2022-05-06 03:57:10|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1651809440000|2022-05-06 03:57:20|203.1|200.3|203.17|200.37|203.17|200.37|203.1|200.3|0
1651809450000|2022-05-06 03:57:30|203.32|200.52|203.32|200.52|203.32|200.52|203.32|200.52|0
1651809460000|2022-05-06 03:57:40|203.25|200.45|203.25|200.45|203.32|200.52|203.25|200.45|0
1651809470000|2022-05-06 03:57:50|203.32|200.52|203.47|200.67|203.47|200.67|203.25|200.45|0
1651809480000|2022-05-06 03:58:00|203.32|200.52|203.32|200.52|203.32|200.52|203.32|200.52|0
1651809500000|2022-05-06 03:58:20|203.4|200.6|203.32|200.52|203.4|200.6|203.32|200.52|0
1651809510000|2022-05-06 03:58:30|203.02|200.22|203.17|200.37|203.17|200.37|203.02|200.22|0
1651809520000|2022-05-06 03:58:40|203.02|200.22|203.17|200.37|203.17|200.37|203.02|200.22|0
1651809530000|2022-05-06 03:58:50|203.32|200.52|203.32|200.52|203.32|200.52|203.32|200.52|0
1651809540000|2022-05-06 03:59:00|203.25|200.45|203.32|200.52|203.32|200.52|203.25|200.45|0
1651809550000|2022-05-06 03:59:10|203.47|200.67|203.4|200.6|203.47|200.67|203.32|200.52|0
1651809560000|2022-05-06 03:59:20|203.32|200.52|203.17|200.37|203.47|200.67|203.17|200.37|0
1651809570000|2022-05-06 03:59:30|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1651809580000|2022-05-06 03:59:40|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1651809590000|2022-05-06 03:59:50|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1651809600000|2022-05-06 04:00:00|203.1|200.3|203.1|200.3|203.1|200.3|202.95|200.15|0
1651809610000|2022-05-06 04:00:10|203.02|200.22|202.87|200.07|203.02|200.22|202.87|200.07|0
1651809620000|2022-05-06 04:00:20|202.95|200.15|202.87|200.07|203.02|200.22|202.87|200.07|0
1651809640000|2022-05-06 04:00:40|202.95|200.15|203.1|200.3|203.1|200.3|202.95|200.15|0
1651809650000|2022-05-06 04:00:50|203.17|200.37|203.17|200.37|203.25|200.45|203.17|200.37|0
1651809660000|2022-05-06 04:01:00|203.32|200.52|203.32|200.52|203.32|200.52|203.32|200.52|0
1651809670000|2022-05-06 04:01:10|203.25|200.45|203.25|200.45|203.25|200.45|203.17|200.37|0
1651809680000|2022-05-06 04:01:20|203.17|200.37|203.32|200.52|203.4|200.6|203.17|200.37|0
1651809690000|2022-05-06 04:01:30|203.47|200.67|203.32|200.52|203.47|200.67|203.32|200.52|0
1651809700000|2022-05-06 04:01:40|203.17|200.37|203.47|200.67|203.47|200.67|203.17|200.37|0
1651809710000|2022-05-06 04:01:50|203.4|200.6|203.17|200.37|203.4|200.6|203.17|200.37|0
1651809730000|2022-05-06 04:02:10|203.02|200.22|203.32|200.52|203.32|200.52|203.02|200.22|0
1651809740000|2022-05-06 04:02:20|203.4|200.6|203.4|200.6|203.4|200.6|203.4|200.6|0
1651809750000|2022-05-06 04:02:30|203.32|200.52|203.47|200.67|203.47|200.67|203.32|200.52|0
1651809760000|2022-05-06 04:02:40|203.32|200.52|203.32|200.52|203.32|200.52|203.17|200.37|0
1651809770000|2022-05-06 04:02:50|203.39|200.59|203.47|200.67|203.47|200.67|203.39|200.59|0
1651809780000|2022-05-06 04:03:00|203.32|200.52|203.39|200.59|203.47|200.67|203.32|200.52|0
1651809790000|2022-05-06 04:03:10|203.32|200.52|203.17|200.37|203.32|200.52|203.17|200.37|0
1651809800000|2022-05-06 04:03:20|203.1|200.3|203.1|200.3|203.1|200.3|203.1|200.3|0
1651809810000|2022-05-06 04:03:30|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1651809820000|2022-05-06 04:03:40|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1651809830000|2022-05-06 04:03:50|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1651809840000|2022-05-06 04:04:00|203.09|200.29|203.32|200.52|203.32|200.52|203.09|200.29|0
1651809850000|2022-05-06 04:04:10|203.17|200.37|203.09|200.29|203.17|200.37|203.09|200.29|0
1651809860000|2022-05-06 04:04:20|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1651809870000|2022-05-06 04:04:30|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1651809880000|2022-05-06 04:04:40|203.09|200.29|203.09|200.29|203.09|200.29|203.09|200.29|0
1651809890000|2022-05-06 04:04:50|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1651809900000|2022-05-06 04:05:00|203.02|200.22|203.02|200.22|203.17|200.37|203.02|200.22|0
1651809910000|2022-05-06 04:05:10|202.87|200.07|202.87|200.07|203.02|200.22|202.87|200.07|0
1651809930000|2022-05-06 04:05:30|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1651809940000|2022-05-06 04:05:40|202.87|200.07|202.87|200.07|202.87|200.07|202.87|200.07|0
1651809950000|2022-05-06 04:05:50|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651809960000|2022-05-06 04:06:00|202.94|200.14|203.01|200.21|203.01|200.21|202.94|200.14|0
1651809970000|2022-05-06 04:06:10|202.94|200.14|202.94|200.14|203.01|200.21|202.86|200.06|0
1651809980000|2022-05-06 04:06:20|203.01|200.21|202.94|200.14|203.01|200.21|202.94|200.14|0
1651809990000|2022-05-06 04:06:30|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651810000000|2022-05-06 04:06:40|202.86|200.06|202.94|200.14|202.94|200.14|202.86|200.06|0
1651810010000|2022-05-06 04:06:50|203.01|200.21|202.94|200.14|203.01|200.21|202.94|200.14|0
1651810020000|2022-05-06 04:07:00|202.86|200.06|202.86|200.06|202.86|200.06|202.86|200.06|0
1651810040000|2022-05-06 04:07:20|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651810050000|2022-05-06 04:07:30|202.94|200.14|203.01|200.21|203.01|200.21|202.94|200.14|0
1651810060000|2022-05-06 04:07:40|202.86|200.06|203.01|200.21|203.01|200.21|202.86|200.06|0
1651810070000|2022-05-06 04:07:50|202.86|200.06|203.01|200.21|203.01|200.21|202.86|200.06|0
1651810080000|2022-05-06 04:08:00|202.86|200.06|202.94|200.14|202.94|200.14|202.86|200.06|0
1651810090000|2022-05-06 04:08:10|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1651810110000|2022-05-06 04:08:30|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1651810120000|2022-05-06 04:08:40|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1651810140000|2022-05-06 04:09:00|202.41|199.61|202.41|199.61|202.56|199.76|202.41|199.61|0
1651810150000|2022-05-06 04:09:10|202.49|199.69|202.71|199.91|202.71|199.91|202.49|199.69|0
1651810170000|2022-05-06 04:09:30|202.86|200.06|202.71|199.91|202.86|200.06|202.71|199.91|0
1651810180000|2022-05-06 04:09:40|202.79|199.99|202.86|200.06|202.86|200.06|202.79|199.99|0
1651810190000|2022-05-06 04:09:50|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651810200000|2022-05-06 04:10:00|202.86|200.06|203.01|200.21|203.01|200.21|202.86|200.06|0
1651810210000|2022-05-06 04:10:10|202.94|200.14|203.01|200.21|203.01|200.21|202.94|200.14|0
1651810230000|2022-05-06 04:10:30|203.09|200.29|202.94|200.14|203.09|200.29|202.94|200.14|0
1651810240000|2022-05-06 04:10:40|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651810250000|2022-05-06 04:10:50|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1651810260000|2022-05-06 04:11:00|203.01|200.21|202.86|200.06|203.01|200.21|202.71|199.91|0
1651810270000|2022-05-06 04:11:10|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651810280000|2022-05-06 04:11:20|203.09|200.29|203.09|200.29|203.09|200.29|203.09|200.29|0
1651810290000|2022-05-06 04:11:30|203.16|200.36|203.16|200.36|203.16|200.36|203.16|200.36|0
1651810310000|2022-05-06 04:11:50|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1651810320000|2022-05-06 04:12:00|203.31|200.51|203.31|200.51|203.31|200.51|203.16|200.36|0
1651810340000|2022-05-06 04:12:20|203.23|200.43|203.46|200.66|203.46|200.66|203.23|200.43|0
1651810350000|2022-05-06 04:12:30|203.61|200.81|203.46|200.66|203.61|200.81|203.46|200.66|0
1651810360000|2022-05-06 04:12:40|203.38|200.58|203.46|200.66|203.46|200.66|203.38|200.58|0
1651810380000|2022-05-06 04:13:00|203.38|200.58|203.16|200.36|203.38|200.58|203.16|200.36|0
1651810390000|2022-05-06 04:13:10|203.31|200.51|203.31|200.51|203.31|200.51|203.31|200.51|0
1651810410000|2022-05-06 04:13:30|203.16|200.36|203.16|200.36|203.16|200.36|203.16|200.36|0
1651810420000|2022-05-06 04:13:40|203.23|200.43|203.45|200.65|203.45|200.65|203.23|200.43|0
1651810430000|2022-05-06 04:13:50|203.75|200.95|203.75|200.95|203.75|200.95|203.75|200.95|0
1651810440000|2022-05-06 04:14:00|203.6|200.8|203.6|200.8|203.6|200.8|203.6|200.8|0
1651810460000|2022-05-06 04:14:20|203.53|200.73|203.53|200.73|203.53|200.73|203.53|200.73|0
1651810470000|2022-05-06 04:14:30|203.6|200.8|203.68|200.88|203.75|200.95|203.6|200.8|0
1651810480000|2022-05-06 04:14:40|203.6|200.8|203.6|200.8|203.6|200.8|203.6|200.8|0
1651810500000|2022-05-06 04:15:00|203.53|200.73|203.6|200.8|203.6|200.8|203.45|200.65|0
1651810510000|2022-05-06 04:15:10|203.75|200.95|203.75|200.95|203.75|200.95|203.75|200.95|0
1651810520000|2022-05-06 04:15:20|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1651810530000|2022-05-06 04:15:30|203.6|200.8|203.6|200.8|203.75|200.95|203.6|200.8|0
1651810540000|2022-05-06 04:15:40|203.53|200.73|203.53|200.73|203.53|200.73|203.53|200.73|0
1651810550000|2022-05-06 04:15:50|203.6|200.8|203.75|200.95|203.75|200.95|203.6|200.8|0
1651810570000|2022-05-06 04:16:10|204.05|201.25|204.05|201.25|204.05|201.25|203.98|201.18|0
1651810580000|2022-05-06 04:16:20|203.98|201.18|204.05|201.25|204.05|201.25|203.98|201.18|0
1651810590000|2022-05-06 04:16:30|204.2|201.4|204.2|201.4|204.35|201.55|204.2|201.4|0
1651810600000|2022-05-06 04:16:40|204.05|201.25|204.05|201.25|204.2|201.4|204.05|201.25|0
1651810610000|2022-05-06 04:16:50|203.98|201.18|204.05|201.25|204.05|201.25|203.98|201.18|0
1651810620000|2022-05-06 04:17:00|204.2|201.4|204.2|201.4|204.2|201.4|204.2|201.4|0
1651810630000|2022-05-06 04:17:10|204.28|201.48|204.35|201.55|204.35|201.55|204.2|201.4|0
1651810640000|2022-05-06 04:17:20|204.2|201.4|204.2|201.4|204.2|201.4|204.2|201.4|0
1651810650000|2022-05-06 04:17:30|204.05|201.25|204.2|201.4|204.2|201.4|204.05|201.25|0
1651810660000|2022-05-06 04:17:40|204.5|201.7|204.35|201.55|204.5|201.7|204.35|201.55|0
1651810670000|2022-05-06 04:17:50|204.43|201.63|204.35|201.55|204.5|201.7|204.35|201.55|0
1651810680000|2022-05-06 04:18:00|204.43|201.63|204.8|202|204.8|202|204.43|201.63|0
1651810690000|2022-05-06 04:18:10|204.65|201.85|204.95|202.15|204.95|202.15|204.65|201.85|0
1651810700000|2022-05-06 04:18:20|205.1|202.3|205.1|202.3|205.1|202.3|205.1|202.3|0
1651810710000|2022-05-06 04:18:30|204.95|202.15|204.8|202|204.95|202.15|204.8|202|0
1651810720000|2022-05-06 04:18:40|204.65|201.85|204.8|202|204.8|202|204.65|201.85|0
1651810730000|2022-05-06 04:18:50|204.88|202.08|204.95|202.15|204.95|202.15|204.88|202.08|0
1651810750000|2022-05-06 04:19:10|204.8|202|204.8|202|204.8|202|204.8|202|0
1651810760000|2022-05-06 04:19:20|204.95|202.15|205.03|202.23|205.03|202.23|204.95|202.15|0
1651810770000|2022-05-06 04:19:30|205.25|202.45|205.4|202.6|205.4|202.6|205.25|202.45|0
1651810780000|2022-05-06 04:19:40|205.48|202.68|205.63|202.83|205.63|202.83|205.48|202.68|0
1651810790000|2022-05-06 04:19:50|205.85|203.05|205.7|202.9|205.85|203.05|205.7|202.9|0
1651810800000|2022-05-06 04:20:00|205.78|202.98|205.55|202.75|205.78|202.98|205.55|202.75|0
1651810810000|2022-05-06 04:20:10|205.7|202.9|205.78|202.98|205.78|202.98|205.7|202.9|0
1651810820000|2022-05-06 04:20:20|205.63|202.83|205.7|202.9|205.7|202.9|205.63|202.83|0
1651810830000|2022-05-06 04:20:30|206.15|203.35|206|203.2|206.15|203.35|206|203.2|0
1651810840000|2022-05-06 04:20:40|205.93|203.13|205.93|203.13|205.93|203.13|205.93|203.13|0
1651810850000|2022-05-06 04:20:50|206.15|203.35|206.3|203.5|206.45|203.65|206.15|203.35|0
1651810860000|2022-05-06 04:21:00|206.45|203.65|206.75|203.95|206.75|203.95|206.45|203.65|0
1651810870000|2022-05-06 04:21:10|206.83|204.03|206.75|203.95|206.83|204.03|206.75|203.95|0
1651810880000|2022-05-06 04:21:20|206.6|203.8|206.75|203.95|206.75|203.95|206.6|203.8|0
1651810890000|2022-05-06 04:21:30|206.6|203.8|206.45|203.65|206.68|203.88|206.45|203.65|0
1651810900000|2022-05-06 04:21:40|206.3|203.5|206|203.2|206.3|203.5|206|203.2|0
1651810910000|2022-05-06 04:21:50|205.93|203.13|205.85|203.05|205.93|203.13|205.85|203.05|0
1651810920000|2022-05-06 04:22:00|205.93|203.13|206.15|203.35|206.15|203.35|205.93|203.13|0
1651810930000|2022-05-06 04:22:10|206.23|203.43|206|203.2|206.23|203.43|206|203.2|0
1651810940000|2022-05-06 04:22:20|206.08|203.28|205.93|203.13|206.08|203.28|205.93|203.13|0
1651810950000|2022-05-06 04:22:30|205.85|203.05|205.85|203.05|205.85|203.05|205.85|203.05|0
1651810960000|2022-05-06 04:22:40|205.93|203.13|205.85|203.05|205.93|203.13|205.85|203.05|0
1651810970000|2022-05-06 04:22:50|205.93|203.13|205.85|203.05|205.93|203.13|205.85|203.05|0
1651810980000|2022-05-06 04:23:00|205.7|202.9|205.62|202.82|205.7|202.9|205.39|202.59|0
1651810990000|2022-05-06 04:23:10|205.39|202.59|205.39|202.59|205.55|202.75|205.39|202.59|0
1651811000000|2022-05-06 04:23:20|205.32|202.52|205.32|202.52|205.32|202.52|205.32|202.52|0
1651811010000|2022-05-06 04:23:30|205.39|202.59|205.24|202.44|205.39|202.59|205.24|202.44|0
1651811020000|2022-05-06 04:23:40|205.32|202.52|205.39|202.59|205.39|202.59|205.24|202.44|0
1651811030000|2022-05-06 04:23:50|205.32|202.52|205.24|202.44|205.32|202.52|205.24|202.44|0
1651811040000|2022-05-06 04:24:00|205.09|202.29|205.09|202.29|205.09|202.29|204.94|202.14|0
1651811070000|2022-05-06 04:24:30|205.24|202.44|205.17|202.37|205.24|202.44|205.09|202.29|0
1651811080000|2022-05-06 04:24:40|205.24|202.44|205.24|202.44|205.24|202.44|205.24|202.44|0
1651811090000|2022-05-06 04:24:50|205.17|202.37|205.24|202.44|205.24|202.44|205.17|202.37|0
1651811100000|2022-05-06 04:25:00|205.17|202.37|205.24|202.44|205.24|202.44|205.17|202.37|0
1651811110000|2022-05-06 04:25:10|205.02|202.22|204.94|202.14|205.02|202.22|204.94|202.14|0
1651811120000|2022-05-06 04:25:20|205.02|202.22|205.17|202.37|205.17|202.37|205.02|202.22|0
1651811130000|2022-05-06 04:25:30|205.24|202.44|205.24|202.44|205.24|202.44|205.24|202.44|0
1651811140000|2022-05-06 04:25:40|205.32|202.52|205.32|202.52|205.32|202.52|205.32|202.52|0
1651811150000|2022-05-06 04:25:50|205.24|202.44|205.24|202.44|205.32|202.52|205.24|202.44|0
1651811160000|2022-05-06 04:26:00|205.32|202.52|205.24|202.44|205.32|202.52|205.24|202.44|0
1651811170000|2022-05-06 04:26:10|205.99|203.19|205.84|203.04|205.99|203.19|205.84|203.04|0
1651811180000|2022-05-06 04:26:20|205.99|203.19|205.84|203.04|205.99|203.19|205.84|203.04|0
1651811270000|2022-05-06 04:27:50|205.99|203.19|205.84|203.04|205.99|203.19|205.84|203.04|0
1651811280000|2022-05-06 04:28:00|205.99|203.19|206.14|203.34|206.14|203.34|205.99|203.19|0
1651811300000|2022-05-06 04:28:20|206.29|203.49|206.29|203.49|206.29|203.49|206.29|203.49|0
1651811310000|2022-05-06 04:28:30|206.6|203.8|206.82|204.02|206.82|204.02|206.6|203.8|0
1651811320000|2022-05-06 04:28:40|206.44|203.64|206.59|203.79|206.67|203.87|206.44|203.64|0
1651811330000|2022-05-06 04:28:50|206.44|203.64|206.59|203.79|206.59|203.79|206.44|203.64|0
1651811340000|2022-05-06 04:29:00|206.44|203.64|206.44|203.64|206.44|203.64|206.44|203.64|0
1651811350000|2022-05-06 04:29:10|206.29|203.49|206.14|203.34|206.29|203.49|206.14|203.34|0
1651811360000|2022-05-06 04:29:20|206.22|203.42|206.22|203.42|206.22|203.42|206.22|203.42|0
1651811370000|2022-05-06 04:29:30|206.29|203.49|206.29|203.49|206.29|203.49|206.29|203.49|0
1651811380000|2022-05-06 04:29:40|206.22|203.42|206.29|203.49|206.29|203.49|206.22|203.42|0
1651811390000|2022-05-06 04:29:50|206.44|203.64|206.29|203.49|206.44|203.64|206.14|203.34|0
1651811400000|2022-05-06 04:30:00|205.99|203.19|205.99|203.19|206.07|203.27|205.99|203.19|0
1651811410000|2022-05-06 04:30:10|206.07|203.27|205.84|203.04|206.07|203.27|205.84|203.04|0
1651811420000|2022-05-06 04:30:20|205.92|203.12|205.92|203.12|205.92|203.12|205.92|203.12|0
1651811430000|2022-05-06 04:30:30|205.84|203.04|205.84|203.04|205.92|203.12|205.84|203.04|0
1651811460000|2022-05-06 04:31:00|205.92|203.12|205.99|203.19|205.99|203.19|205.92|203.12|0
1651811470000|2022-05-06 04:31:10|206.14|203.34|206.29|203.49|206.29|203.49|206.14|203.34|0
1651811480000|2022-05-06 04:31:20|206.37|203.57|206.59|203.79|206.59|203.79|206.37|203.57|0
1651811490000|2022-05-06 04:31:30|206.44|203.64|206.52|203.72|206.59|203.79|206.44|203.64|0
1651811500000|2022-05-06 04:31:40|206.59|203.79|206.59|203.79|206.59|203.79|206.59|203.79|0
1651811510000|2022-05-06 04:31:50|207.2|204.4|206.97|204.17|207.2|204.4|206.89|204.09|0
1651811520000|2022-05-06 04:32:00|206.89|204.09|206.29|203.49|206.89|204.09|206.29|203.49|0
1651811530000|2022-05-06 04:32:10|206.14|203.34|206.14|203.34|206.29|203.49|206.14|203.34|0
1651811540000|2022-05-06 04:32:20|206.22|203.42|206.29|203.49|206.29|203.49|206.22|203.42|0
1651811550000|2022-05-06 04:32:30|205.99|203.19|205.99|203.19|205.99|203.19|205.99|203.19|0
1651811560000|2022-05-06 04:32:40|205.84|203.04|205.84|203.04|205.84|203.04|205.84|203.04|0
1651811570000|2022-05-06 04:32:50|206.29|203.49|205.99|203.19|206.29|203.49|205.99|203.19|0
1651811580000|2022-05-06 04:33:00|206.06|203.26|206.06|203.26|206.06|203.26|206.06|203.26|0
1651811590000|2022-05-06 04:33:10|206.14|203.34|206.37|203.57|206.44|203.64|206.14|203.34|0
1651811600000|2022-05-06 04:33:20|206.29|203.49|206.06|203.26|206.44|203.64|206.06|203.26|0
1651811610000|2022-05-06 04:33:30|206.14|203.34|206.14|203.34|206.14|203.34|206.06|203.26|0
1651811620000|2022-05-06 04:33:40|205.99|203.19|205.83|203.03|205.99|203.19|205.83|203.03|0
1651811630000|2022-05-06 04:33:50|205.99|203.19|206.14|203.34|206.14|203.34|205.99|203.19|0
1651811640000|2022-05-06 04:34:00|205.99|203.19|206.06|203.26|206.06|203.26|205.99|203.19|0
1651811650000|2022-05-06 04:34:10|206.14|203.34|206.14|203.34|206.14|203.34|206.06|203.26|0
1651811660000|2022-05-06 04:34:20|206.29|203.49|206.44|203.64|206.44|203.64|206.29|203.49|0
1651811690000|2022-05-06 04:34:50|206.29|203.49|206.14|203.34|206.29|203.49|206.14|203.34|0
1651811700000|2022-05-06 04:35:00|206.21|203.41|206.29|203.49|206.29|203.49|206.21|203.41|0
1651811710000|2022-05-06 04:35:10|206.44|203.64|206.29|203.49|206.44|203.64|206.29|203.49|0
1651811720000|2022-05-06 04:35:20|206.36|203.56|206.29|203.49|206.36|203.56|206.29|203.49|0
1651811730000|2022-05-06 04:35:30|206.13|203.33|205.98|203.18|206.13|203.33|205.98|203.18|0
1651811750000|2022-05-06 04:35:50|206.06|203.26|206.06|203.26|206.06|203.26|206.06|203.26|0
1651811770000|2022-05-06 04:36:10|206.13|203.33|206.06|203.26|206.13|203.33|206.06|203.26|0
1651811780000|2022-05-06 04:36:20|205.98|203.18|205.98|203.18|205.98|203.18|205.98|203.18|0
1651811790000|2022-05-06 04:36:30|205.83|203.03|205.83|203.03|205.83|203.03|205.83|203.03|0
1651811810000|2022-05-06 04:36:50|205.98|203.18|206.13|203.33|206.13|203.33|205.98|203.18|0
1651811820000|2022-05-06 04:37:00|206.21|203.41|206.13|203.33|206.21|203.41|206.13|203.33|0
1651811830000|2022-05-06 04:37:10|206.21|203.41|206.28|203.48|206.28|203.48|206.21|203.41|0
1651811840000|2022-05-06 04:37:20|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1651811860000|2022-05-06 04:37:40|206.51|203.71|206.58|203.78|206.58|203.78|206.51|203.71|0
1651811870000|2022-05-06 04:37:50|206.51|203.71|206.28|203.48|206.51|203.71|206.28|203.48|0
1651811880000|2022-05-06 04:38:00|206.13|203.33|206.13|203.33|206.13|203.33|206.13|203.33|0
1651811890000|2022-05-06 04:38:10|206.21|203.41|206.28|203.48|206.28|203.48|206.21|203.41|0
1651811910000|2022-05-06 04:38:30|206.51|203.71|206.43|203.63|206.51|203.71|206.43|203.63|0
1651811930000|2022-05-06 04:38:50|206.28|203.48|206.51|203.71|206.51|203.71|206.28|203.48|0
1651811940000|2022-05-06 04:39:00|206.58|203.78|206.43|203.63|206.58|203.78|206.43|203.63|0
1651811960000|2022-05-06 04:39:20|206.28|203.48|206.28|203.48|206.28|203.48|206.28|203.48|0
1651812000000|2022-05-06 04:40:00|206.36|203.56|206.51|203.71|206.51|203.71|206.36|203.56|0
1651812010000|2022-05-06 04:40:10|206.43|203.63|206.58|203.78|206.58|203.78|206.43|203.63|0
1651812020000|2022-05-06 04:40:20|206.73|203.93|206.88|204.08|206.88|204.08|206.73|203.93|0
1651812030000|2022-05-06 04:40:30|207.04|204.24|206.73|203.93|207.04|204.24|206.73|203.93|0
1651812040000|2022-05-06 04:40:40|206.88|204.08|206.88|204.08|206.88|204.08|206.88|204.08|0
1651812050000|2022-05-06 04:40:50|206.81|204.01|206.73|203.93|206.81|204.01|206.73|203.93|0
1651812070000|2022-05-06 04:41:10|206.58|203.78|206.51|203.71|206.58|203.78|206.43|203.63|0
1651812080000|2022-05-06 04:41:20|206.43|203.63|206.58|203.78|206.58|203.78|206.43|203.63|0
1651812090000|2022-05-06 04:41:30|206.73|203.93|206.73|203.93|206.73|203.93|206.73|203.93|0
1651812100000|2022-05-06 04:41:40|206.88|204.08|206.88|204.08|206.88|204.08|206.88|204.08|0
1651812120000|2022-05-06 04:42:00|206.58|203.78|206.58|203.78|206.58|203.78|206.58|203.78|0
1651812130000|2022-05-06 04:42:10|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1651812140000|2022-05-06 04:42:20|206.51|203.71|206.58|203.78|206.58|203.78|206.51|203.71|0
1651812160000|2022-05-06 04:42:40|206.73|203.93|206.73|203.93|206.73|203.93|206.73|203.93|0
1651812170000|2022-05-06 04:42:50|206.88|204.08|206.96|204.16|206.96|204.16|206.88|204.08|0
1651812180000|2022-05-06 04:43:00|206.88|204.08|206.73|203.93|207.03|204.23|206.73|203.93|0
1651812190000|2022-05-06 04:43:10|206.88|204.08|206.88|204.08|206.96|204.16|206.88|204.08|0
1651812210000|2022-05-06 04:43:30|207.03|204.23|207.03|204.23|207.03|204.23|207.03|204.23|0
1651812240000|2022-05-06 04:44:00|206.88|204.08|206.88|204.08|206.88|204.08|206.88|204.08|0
1651812250000|2022-05-06 04:44:10|206.73|203.93|206.73|203.93|206.73|203.93|206.73|203.93|0
1651812310000|2022-05-06 04:45:10|206.88|204.08|206.88|204.08|206.88|204.08|206.88|204.08|0
1651812330000|2022-05-06 04:45:30|207.03|204.23|207.03|204.23|207.03|204.23|207.03|204.23|0
1651812350000|2022-05-06 04:45:50|207.33|204.53|207.63|204.83|207.79|204.99|207.33|204.53|0
1651812360000|2022-05-06 04:46:00|207.71|204.91|207.79|204.99|207.79|204.99|207.71|204.91|0
1651812370000|2022-05-06 04:46:10|207.94|205.14|208.09|205.29|208.09|205.29|207.94|205.14|0
1651812380000|2022-05-06 04:46:20|208.24|205.44|208.09|205.29|208.24|205.44|208.09|205.29|0
1651812390000|2022-05-06 04:46:30|207.94|205.14|207.94|205.14|207.94|205.14|207.94|205.14|0
1651812400000|2022-05-06 04:46:40|207.86|205.06|207.79|204.99|207.94|205.14|207.79|204.99|0
1651812410000|2022-05-06 04:46:50|207.94|205.14|207.79|204.99|207.94|205.14|207.79|204.99|0
1651812420000|2022-05-06 04:47:00|207.86|205.06|207.94|205.14|207.94|205.14|207.79|204.99|0
1651812430000|2022-05-06 04:47:10|207.78|204.98|207.86|205.06|207.86|205.06|207.78|204.98|0
1651812440000|2022-05-06 04:47:20|207.94|205.14|207.94|205.14|207.94|205.14|207.94|205.14|0
1651812460000|2022-05-06 04:47:40|208.09|205.29|207.94|205.14|208.09|205.29|207.94|205.14|0
1651812510000|2022-05-06 04:48:30|207.93|205.13|207.93|205.13|207.93|205.13|207.93|205.13|0
1651812550000|2022-05-06 04:49:10|207.78|204.98|207.78|204.98|207.78|204.98|207.78|204.98|0
1651812610000|2022-05-06 04:50:10|207.71|204.91|207.63|204.83|207.71|204.91|207.63|204.83|0
1651812620000|2022-05-06 04:50:20|207.33|204.53|207.33|204.53|207.33|204.53|207.33|204.53|0
1651812640000|2022-05-06 04:50:40|207.18|204.38|207.33|204.53|207.33|204.53|207.18|204.38|0
1651812650000|2022-05-06 04:50:50|207.25|204.45|207.33|204.53|207.33|204.53|207.25|204.45|0
1651812660000|2022-05-06 04:51:00|207.17|204.37|207.17|204.37|207.17|204.37|207.17|204.37|0
1651812670000|2022-05-06 04:51:10|207.25|204.45|207.33|204.53|207.33|204.53|207.25|204.45|0
1651812700000|2022-05-06 04:51:40|207.17|204.37|207.17|204.37|207.17|204.37|207.17|204.37|0
1651812710000|2022-05-06 04:51:50|207.02|204.22|207.02|204.22|207.02|204.22|207.02|204.22|0
1651812720000|2022-05-06 04:52:00|207.1|204.3|207.17|204.37|207.17|204.37|207.1|204.3|0
1651812730000|2022-05-06 04:52:10|207.1|204.3|207.1|204.3|207.17|204.37|207.1|204.3|0
1651812740000|2022-05-06 04:52:20|207.17|204.37|207.02|204.22|207.17|204.37|207.02|204.22|0
1651812750000|2022-05-06 04:52:30|206.87|204.07|206.72|203.92|206.87|204.07|206.72|203.92|0
1651812770000|2022-05-06 04:52:50|206.8|204|206.87|204.07|206.87|204.07|206.8|204|0
1651812800000|2022-05-06 04:53:20|207.02|204.22|207.02|204.22|207.02|204.22|207.02|204.22|0
1651812820000|2022-05-06 04:53:40|206.87|204.07|206.87|204.07|206.87|204.07|206.87|204.07|0
1651812840000|2022-05-06 04:54:00|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1651812850000|2022-05-06 04:54:10|206.87|204.07|206.87|204.07|206.87|204.07|206.87|204.07|0
1651812880000|2022-05-06 04:54:40|207.02|204.22|206.95|204.15|207.02|204.22|206.95|204.15|0
1651812890000|2022-05-06 04:54:50|206.87|204.07|206.87|204.07|206.87|204.07|206.87|204.07|0
1651812900000|2022-05-06 04:55:00|206.8|204|206.87|204.07|206.87|204.07|206.8|204|0
1651812930000|2022-05-06 04:55:30|207.02|204.22|206.87|204.07|207.02|204.22|206.87|204.07|0
1651812940000|2022-05-06 04:55:40|206.95|204.15|206.95|204.15|206.95|204.15|206.95|204.15|0
1651812950000|2022-05-06 04:55:50|206.87|204.07|206.87|204.07|206.87|204.07|206.87|204.07|0
1651812960000|2022-05-06 04:56:00|206.79|203.99|206.79|203.99|206.79|203.99|206.79|203.99|0
1651812970000|2022-05-06 04:56:10|206.72|203.92|206.56|203.76|206.72|203.92|206.56|203.76|0
1651812980000|2022-05-06 04:56:20|206.49|203.69|206.56|203.76|206.56|203.76|206.41|203.61|0
1651813010000|2022-05-06 04:56:50|206.71|203.91|206.71|203.91|206.71|203.91|206.71|203.91|0
1651813020000|2022-05-06 04:57:00|206.79|203.99|206.94|204.14|207.02|204.22|206.79|203.99|0
1651813030000|2022-05-06 04:57:10|207.02|204.22|206.71|203.91|207.02|204.22|206.71|203.91|0
1651813050000|2022-05-06 04:57:30|206.79|203.99|206.86|204.06|206.86|204.06|206.79|203.99|0
1651813070000|2022-05-06 04:57:50|206.79|203.99|206.71|203.91|206.79|203.99|206.71|203.91|0
1651813080000|2022-05-06 04:58:00|206.64|203.84|206.56|203.76|206.64|203.84|206.56|203.76|0
1651813110000|2022-05-06 04:58:30|206.41|203.61|206.26|203.46|206.41|203.61|206.26|203.46|0
1651813120000|2022-05-06 04:58:40|206.34|203.54|206.34|203.54|206.34|203.54|206.26|203.46|0
1651813140000|2022-05-06 04:59:00|206.26|203.46|205.96|203.16|206.26|203.46|205.96|203.16|0
1651813160000|2022-05-06 04:59:20|206.11|203.31|206.11|203.31|206.11|203.31|206.11|203.31|0
1651813170000|2022-05-06 04:59:30|206.04|203.24|206.11|203.31|206.11|203.31|206.04|203.24|0
1651813200000|2022-05-06 05:00:00|206.56|203.76|206.71|203.91|206.71|203.91|206.56|203.76|0
1651813210000|2022-05-06 05:00:10|206.86|204.06|206.86|204.06|206.86|204.06|206.86|204.06|0
1651813220000|2022-05-06 05:00:20|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1651813230000|2022-05-06 05:00:30|207.85|205.05|207.62|204.82|207.85|205.05|207.62|204.82|0
1651813240000|2022-05-06 05:00:40|207.92|205.12|208.53|205.73|208.53|205.73|207.77|204.97|0
1651813250000|2022-05-06 05:00:50|208.38|205.58|208.22|205.42|208.38|205.58|208.07|205.27|0
1651813260000|2022-05-06 05:01:00|208.38|205.58|207.77|204.97|208.38|205.58|207.77|204.97|0
1651813270000|2022-05-06 05:01:10|207.85|205.05|208.22|205.42|208.3|205.5|207.85|205.05|0
1651813280000|2022-05-06 05:01:20|208.15|205.35|208.76|205.96|208.76|205.96|208.15|205.35|0
1651813290000|2022-05-06 05:01:30|208.68|205.88|208.83|206.03|208.98|206.18|208.68|205.88|0
1651813300000|2022-05-06 05:01:40|208.76|205.96|208.76|205.96|208.76|205.96|208.76|205.96|0
1651813310000|2022-05-06 05:01:50|208.83|206.03|208.68|205.88|208.98|206.18|208.68|205.88|0
1651813320000|2022-05-06 05:02:00|208.83|206.03|208.68|205.88|208.83|206.03|208.68|205.88|0
1651813330000|2022-05-06 05:02:10|208.83|206.03|208.83|206.03|208.83|206.03|208.83|206.03|0
1651813340000|2022-05-06 05:02:20|208.68|205.88|208.61|205.81|208.68|205.88|208.53|205.73|0
1651813350000|2022-05-06 05:02:30|208.68|205.88|208.98|206.18|208.98|206.18|208.68|205.88|0
1651813360000|2022-05-06 05:02:40|209.13|206.33|209.44|206.64|209.44|206.64|209.13|206.33|0
1651813370000|2022-05-06 05:02:50|209.29|206.49|209.29|206.49|209.44|206.64|209.29|206.49|0
1651813380000|2022-05-06 05:03:00|209.59|206.79|208.98|206.18|209.59|206.79|208.98|206.18|0
1651813390000|2022-05-06 05:03:10|209.29|206.49|209.37|206.57|209.37|206.57|209.29|206.49|0
1651813400000|2022-05-06 05:03:20|209.13|206.33|209.13|206.33|209.13|206.33|208.98|206.18|0
1651813410000|2022-05-06 05:03:30|209.29|206.49|209.29|206.49|209.29|206.49|209.21|206.41|0
1651813420000|2022-05-06 05:03:40|209.13|206.33|208.83|206.03|209.13|206.33|208.83|206.03|0
1651813430000|2022-05-06 05:03:50|208.68|205.88|208.68|205.88|208.68|205.88|208.53|205.73|0
1651813440000|2022-05-06 05:04:00|208.53|205.73|208.22|205.42|208.53|205.73|208.22|205.42|0
1651813450000|2022-05-06 05:04:10|208.07|205.27|207.92|205.12|208.07|205.27|207.92|205.12|0
1651813460000|2022-05-06 05:04:20|208|205.2|208.07|205.27|208.07|205.27|208|205.2|0
1651813470000|2022-05-06 05:04:30|207.77|204.97|207.61|204.81|207.84|205.04|207.61|204.81|0
1651813480000|2022-05-06 05:04:40|207.46|204.66|207.61|204.81|207.61|204.81|207.46|204.66|0
1651813490000|2022-05-06 05:04:50|207.69|204.89|207.77|204.97|207.77|204.97|207.69|204.89|0
1651813500000|2022-05-06 05:05:00|207.31|204.51|207.31|204.51|207.31|204.51|207.31|204.51|0
1651813510000|2022-05-06 05:05:10|207.16|204.36|207.01|204.21|207.16|204.36|207.01|204.21|0
1651813520000|2022-05-06 05:05:20|206.86|204.06|207.16|204.36|207.16|204.36|206.86|204.06|0
1651813530000|2022-05-06 05:05:30|207.24|204.44|206.86|204.06|207.24|204.44|206.86|204.06|0
1651813540000|2022-05-06 05:05:40|207.01|204.21|207.16|204.36|207.16|204.36|207.01|204.21|0
1651813550000|2022-05-06 05:05:50|207.61|204.81|207.61|204.81|207.61|204.81|207.61|204.81|0
1651813560000|2022-05-06 05:06:00|207.76|204.96|207.76|204.96|207.76|204.96|207.61|204.81|0
1651813570000|2022-05-06 05:06:10|207.69|204.89|208.22|205.42|208.22|205.42|207.61|204.81|0
1651813580000|2022-05-06 05:06:20|208.07|205.27|208.3|205.5|208.3|205.5|208.07|205.27|0
1651813590000|2022-05-06 05:06:30|208.22|205.42|207.99|205.19|208.22|205.42|207.99|205.19|0
1651813600000|2022-05-06 05:06:40|207.91|205.11|207.84|205.04|207.91|205.11|207.84|205.04|0
1651813610000|2022-05-06 05:06:50|207.91|205.11|208.07|205.27|208.07|205.27|207.91|205.11|0
1651813620000|2022-05-06 05:07:00|207.91|205.11|207.24|204.44|207.91|205.11|207.24|204.44|0
1651813630000|2022-05-06 05:07:10|207.16|204.36|206.85|204.05|207.16|204.36|206.85|204.05|0
1651813640000|2022-05-06 05:07:20|206.93|204.13|206.85|204.05|206.93|204.13|206.85|204.05|0
1651813650000|2022-05-06 05:07:30|206.55|203.75|206.4|203.6|206.55|203.75|206.4|203.6|0
1651813660000|2022-05-06 05:07:40|206.55|203.75|206.7|203.9|206.7|203.9|206.4|203.6|0
1651813680000|2022-05-06 05:08:00|206.85|204.05|206.85|204.05|206.85|204.05|206.63|203.83|0
1651813690000|2022-05-06 05:08:10|206.7|203.9|207.16|204.36|207.16|204.36|206.7|203.9|0
1651813700000|2022-05-06 05:08:20|207.39|204.59|207.39|204.59|207.39|204.59|207.39|204.59|0
1651813710000|2022-05-06 05:08:30|207.31|204.51|207.31|204.51|207.39|204.59|207.31|204.51|0
1651813720000|2022-05-06 05:08:40|207.16|204.36|207.39|204.59|207.39|204.59|207.16|204.36|0
1651813730000|2022-05-06 05:08:50|207.31|204.51|207.46|204.66|207.54|204.74|207.31|204.51|0
1651813740000|2022-05-06 05:09:00|207.54|204.74|208.06|205.26|208.06|205.26|207.54|204.74|0
1651813750000|2022-05-06 05:09:10|208.22|205.42|208.52|205.72|208.52|205.72|208.14|205.34|0
1651813760000|2022-05-06 05:09:20|208.67|205.87|208.6|205.8|208.67|205.87|208.6|205.8|0
1651813770000|2022-05-06 05:09:30|208.82|206.02|208.98|206.18|208.98|206.18|208.82|206.02|0
1651813780000|2022-05-06 05:09:40|209.21|206.41|209.13|206.33|209.21|206.41|208.97|206.17|0
1651813790000|2022-05-06 05:09:50|209.05|206.25|208.97|206.17|209.05|206.25|208.97|206.17|0
1651813800000|2022-05-06 05:10:00|208.82|206.02|208.9|206.1|208.9|206.1|208.67|205.87|0
1651813810000|2022-05-06 05:10:10|208.82|206.02|208.75|205.95|208.9|206.1|208.75|205.95|0
1651813820000|2022-05-06 05:10:20|208.67|205.87|209.13|206.33|209.58|206.78|208.67|205.87|0
1651813830000|2022-05-06 05:10:30|208.82|206.02|208.82|206.02|208.82|206.02|208.82|206.02|0
1651813840000|2022-05-06 05:10:40|208.9|206.1|208.67|205.87|208.97|206.17|208.67|205.87|0
1651813850000|2022-05-06 05:10:50|208.75|205.95|208.6|205.8|208.75|205.95|208.52|205.72|0
1651813860000|2022-05-06 05:11:00|208.52|205.72|208.52|205.72|208.52|205.72|208.21|205.41|0
1651813870000|2022-05-06 05:11:10|208.97|206.17|208.67|205.87|209.2|206.4|208.67|205.87|0
1651813880000|2022-05-06 05:11:20|208.37|205.57|208.36|205.56|208.37|205.57|208.36|205.56|0
1651813890000|2022-05-06 05:11:30|208.52|205.72|208.52|205.72|208.52|205.72|208.52|205.72|0
1651813900000|2022-05-06 05:11:40|208.44|205.64|208.36|205.56|208.52|205.72|208.36|205.56|0
1651813920000|2022-05-06 05:12:00|208.52|205.72|208.67|205.87|208.67|205.87|208.44|205.64|0
1651813930000|2022-05-06 05:12:10|208.9|206.1|209.12|206.32|209.12|206.32|208.9|206.1|0
1651813940000|2022-05-06 05:12:20|209.05|206.25|208.97|206.17|209.05|206.25|208.97|206.17|0
1651813950000|2022-05-06 05:12:30|208.82|206.02|208.97|206.17|209.05|206.25|208.82|206.02|0
1651813960000|2022-05-06 05:12:40|208.82|206.02|208.82|206.02|208.9|206.1|208.82|206.02|0
1651813980000|2022-05-06 05:13:00|208.9|206.1|208.97|206.17|209.12|206.32|208.9|206.1|0
1651813990000|2022-05-06 05:13:10|209.12|206.32|209.12|206.32|209.28|206.48|209.12|206.32|0
1651814000000|2022-05-06 05:13:20|208.97|206.17|208.82|206.02|208.97|206.17|208.82|206.02|0
1651814010000|2022-05-06 05:13:30|208.97|206.17|208.97|206.17|208.97|206.17|208.97|206.17|0
1651814020000|2022-05-06 05:13:40|208.82|206.02|208.97|206.17|208.97|206.17|208.67|205.87|0
1651814030000|2022-05-06 05:13:50|208.82|206.02|209.12|206.32|209.12|206.32|208.82|206.02|0
1651814040000|2022-05-06 05:14:00|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1651814050000|2022-05-06 05:14:10|208.97|206.17|209.12|206.32|209.12|206.32|208.97|206.17|0
1651814060000|2022-05-06 05:14:20|209.05|206.25|209.27|206.47|209.27|206.47|209.05|206.25|0
1651814070000|2022-05-06 05:14:30|209.12|206.32|208.97|206.17|209.12|206.32|208.97|206.17|0
1651814080000|2022-05-06 05:14:40|209.05|206.25|209.12|206.32|209.27|206.47|209.05|206.25|0
1651814090000|2022-05-06 05:14:50|209.27|206.47|208.97|206.17|209.27|206.47|208.97|206.17|0
1651814100000|2022-05-06 05:15:00|208.82|206.02|208.66|205.86|208.82|206.02|208.66|205.86|0
1651814110000|2022-05-06 05:15:10|208.51|205.71|208.36|205.56|208.51|205.71|208.36|205.56|0
1651814120000|2022-05-06 05:15:20|208.66|205.86|208.59|205.79|208.66|205.86|208.51|205.71|0
1651814130000|2022-05-06 05:15:30|208.51|205.71|208.97|206.17|208.97|206.17|208.51|205.71|0
1651814150000|2022-05-06 05:15:50|208.74|205.94|209.05|206.25|209.05|206.25|208.74|205.94|0
1651814160000|2022-05-06 05:16:00|208.97|206.17|208.97|206.17|208.97|206.17|208.97|206.17|0
1651814170000|2022-05-06 05:16:10|209.12|206.32|209.12|206.32|209.12|206.32|208.97|206.17|0
1651814180000|2022-05-06 05:16:20|209.27|206.47|209.42|206.62|209.58|206.78|209.27|206.47|0
1651814190000|2022-05-06 05:16:30|209.58|206.78|208.97|206.17|209.58|206.78|208.97|206.17|0
1651814210000|2022-05-06 05:16:50|208.81|206.01|208.51|205.71|208.81|206.01|208.51|205.71|0
1651814220000|2022-05-06 05:17:00|208.36|205.56|208.36|205.56|208.44|205.64|208.36|205.56|0
1651814230000|2022-05-06 05:17:10|208.21|205.41|208.21|205.41|208.21|205.41|208.21|205.41|0
1651814240000|2022-05-06 05:17:20|208.05|205.25|208.05|205.25|208.05|205.25|208.05|205.25|0
1651814250000|2022-05-06 05:17:30|208.21|205.41|208.21|205.41|208.29|205.49|208.21|205.41|0
1651814260000|2022-05-06 05:17:40|208.05|205.25|207.9|205.1|208.05|205.25|207.68|204.88|0
1651814270000|2022-05-06 05:17:50|207.98|205.18|208.05|205.25|208.13|205.33|207.98|205.18|0
1651814280000|2022-05-06 05:18:00|208.21|205.41|208.36|205.56|208.36|205.56|208.13|205.33|0
1651814290000|2022-05-06 05:18:10|208.28|205.48|208.05|205.25|208.36|205.56|208.05|205.25|0
1651814300000|2022-05-06 05:18:20|207.6|204.8|207.45|204.65|207.68|204.88|207.45|204.65|0
1651814310000|2022-05-06 05:18:30|207.3|204.5|207.3|204.5|207.37|204.57|207.3|204.5|0
1651814320000|2022-05-06 05:18:40|207.07|204.27|207.14|204.34|207.14|204.34|207.07|204.27|0
1651814330000|2022-05-06 05:18:50|207.07|204.27|207.14|204.34|207.14|204.34|207.07|204.27|0
1651814340000|2022-05-06 05:19:00|207.22|204.42|207.14|204.34|207.29|204.49|207.14|204.34|0
1651814350000|2022-05-06 05:19:10|206.69|203.89|206.84|204.04|206.84|204.04|206.62|203.82|0
1651814360000|2022-05-06 05:19:20|206.62|203.82|206.99|204.19|206.99|204.19|206.62|203.82|0
1651814370000|2022-05-06 05:19:30|206.92|204.12|206.84|204.04|206.92|204.12|206.84|204.04|0
1651814380000|2022-05-06 05:19:40|206.77|203.97|206.77|203.97|206.77|203.97|206.77|203.97|0
1651814390000|2022-05-06 05:19:50|206.84|204.04|206.69|203.89|206.84|204.04|206.69|203.89|0
1651814400000|2022-05-06 05:20:00|206.54|203.74|206.69|203.89|206.69|203.89|206.54|203.74|0
1651814410000|2022-05-06 05:20:10|206.84|204.04|206.77|203.97|206.84|204.04|206.77|203.97|0
1651814420000|2022-05-06 05:20:20|206.69|203.89|206.69|203.89|206.69|203.89|206.54|203.74|0
1651814430000|2022-05-06 05:20:30|206.84|204.04|206.77|203.97|206.84|204.04|206.77|203.97|0
1651814440000|2022-05-06 05:20:40|206.69|203.89|206.54|203.74|206.69|203.89|206.54|203.74|0
1651814450000|2022-05-06 05:20:50|206.62|203.82|206.69|203.89|206.69|203.89|206.62|203.82|0
1651814460000|2022-05-06 05:21:00|206.54|203.74|206.54|203.74|206.54|203.74|206.54|203.74|0
1651814470000|2022-05-06 05:21:10|206.69|203.89|206.69|203.89|206.69|203.89|206.69|203.89|0
1651814480000|2022-05-06 05:21:20|206.61|203.81|206.54|203.74|206.61|203.81|206.54|203.74|0
1651814490000|2022-05-06 05:21:30|206.69|203.89|206.46|203.66|206.69|203.89|206.46|203.66|0
1651814500000|2022-05-06 05:21:40|206.54|203.74|206.54|203.74|206.54|203.74|206.54|203.74|0
1651814510000|2022-05-06 05:21:50|206.38|203.58|206.54|203.74|206.54|203.74|206.38|203.58|0
1651814520000|2022-05-06 05:22:00|206.69|203.89|206.61|203.81|206.69|203.89|206.61|203.81|0
1651814530000|2022-05-06 05:22:10|206.69|203.89|206.61|203.81|206.69|203.89|206.54|203.74|0
1651814540000|2022-05-06 05:22:20|206.53|203.73|206.76|203.96|206.76|203.96|206.53|203.73|0
1651814550000|2022-05-06 05:22:30|206.69|203.89|206.69|203.89|206.84|204.04|206.69|203.89|0
1651814560000|2022-05-06 05:22:40|206.76|203.96|206.84|204.04|206.84|204.04|206.76|203.96|0
1651814570000|2022-05-06 05:22:50|206.76|203.96|206.84|204.04|206.84|204.04|206.69|203.89|0
1651814580000|2022-05-06 05:23:00|206.69|203.89|206.84|204.04|206.84|204.04|206.69|203.89|0
1651814590000|2022-05-06 05:23:10|206.91|204.11|206.99|204.19|206.99|204.19|206.84|204.04|0
1651814600000|2022-05-06 05:23:20|207.29|204.49|207.29|204.49|207.29|204.49|207.29|204.49|0
1651814610000|2022-05-06 05:23:30|207.44|204.64|207.37|204.57|207.44|204.64|207.37|204.57|0
1651814620000|2022-05-06 05:23:40|207.29|204.49|207.44|204.64|207.44|204.64|207.29|204.49|0
1651814630000|2022-05-06 05:23:50|207.29|204.49|207.29|204.49|207.37|204.57|207.29|204.49|0
1651814640000|2022-05-06 05:24:00|207.44|204.64|207.44|204.64|207.44|204.64|207.44|204.64|0
1651814650000|2022-05-06 05:24:10|207.37|204.57|206.91|204.11|207.37|204.57|206.91|204.11|0
1651814660000|2022-05-06 05:24:20|206.83|204.03|206.83|204.03|206.83|204.03|206.83|204.03|0
1651814670000|2022-05-06 05:24:30|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1651814680000|2022-05-06 05:24:40|206.83|204.03|206.99|204.19|206.99|204.19|206.83|204.03|0
1651814690000|2022-05-06 05:24:50|207.14|204.34|207.14|204.34|207.14|204.34|207.14|204.34|0
1651814700000|2022-05-06 05:25:00|207.06|204.26|206.99|204.19|207.14|204.34|206.99|204.19|0
1651814710000|2022-05-06 05:25:10|207.06|204.26|207.29|204.49|207.29|204.49|207.06|204.26|0
1651814720000|2022-05-06 05:25:20|207.14|204.34|207.44|204.64|207.44|204.64|207.06|204.26|0
1651814730000|2022-05-06 05:25:30|207.52|204.72|207.59|204.79|207.74|204.94|207.52|204.72|0
1651814740000|2022-05-06 05:25:40|207.74|204.94|207.59|204.79|207.74|204.94|207.59|204.79|0
1651814750000|2022-05-06 05:25:50|207.52|204.72|207.44|204.64|207.59|204.79|207.44|204.64|0
1651814760000|2022-05-06 05:26:00|207.52|204.72|207.59|204.79|207.59|204.79|207.52|204.72|0
1651814770000|2022-05-06 05:26:10|207.52|204.72|207.67|204.87|207.67|204.87|207.52|204.72|0
1651814780000|2022-05-06 05:26:20|207.74|204.94|207.67|204.87|207.74|204.94|207.67|204.87|0
1651814790000|2022-05-06 05:26:30|207.59|204.79|207.74|204.94|207.74|204.94|207.59|204.79|0
1651814800000|2022-05-06 05:26:40|207.59|204.79|207.59|204.79|207.59|204.79|207.59|204.79|0
1651814810000|2022-05-06 05:26:50|207.67|204.87|207.59|204.79|207.67|204.87|207.59|204.79|0
1651814820000|2022-05-06 05:27:00|207.74|204.94|207.89|205.09|207.97|205.17|207.74|204.94|0
1651814830000|2022-05-06 05:27:10|207.97|205.17|208.04|205.24|208.04|205.24|207.97|205.17|0
1651814840000|2022-05-06 05:27:20|207.89|205.09|207.74|204.94|207.89|205.09|207.74|204.94|0
1651814850000|2022-05-06 05:27:30|207.59|204.79|207.52|204.72|207.59|204.79|207.52|204.72|0
1651814860000|2022-05-06 05:27:40|207.44|204.64|207.29|204.49|207.44|204.64|207.29|204.49|0
1651814870000|2022-05-06 05:27:50|207.28|204.48|207.13|204.33|207.28|204.48|207.13|204.33|0
1651814880000|2022-05-06 05:28:00|206.98|204.18|206.98|204.18|207.13|204.33|206.98|204.18|0
1651814890000|2022-05-06 05:28:10|207.06|204.26|206.98|204.18|207.06|204.26|206.98|204.18|0
1651814900000|2022-05-06 05:28:20|206.83|204.03|206.98|204.18|206.98|204.18|206.83|204.03|0
1651814920000|2022-05-06 05:28:40|206.83|204.03|206.23|203.43|206.83|204.03|206.23|203.43|0
1651814930000|2022-05-06 05:28:50|206.3|203.5|206.38|203.58|206.38|203.58|206.3|203.5|0
1651814940000|2022-05-06 05:29:00|206.3|203.5|206.38|203.58|206.38|203.58|206.3|203.5|0
1651814950000|2022-05-06 05:29:10|206.3|203.5|205.92|203.12|206.3|203.5|205.92|203.12|0
1651814960000|2022-05-06 05:29:20|205.77|202.97|205.77|202.97|205.92|203.12|205.77|202.97|0
1651814970000|2022-05-06 05:29:30|205.85|203.05|205.77|202.97|205.85|203.05|205.77|202.97|0
1651814980000|2022-05-06 05:29:40|205.85|203.05|205.85|203.05|205.85|203.05|205.85|203.05|0
1651814990000|2022-05-06 05:29:50|206.07|203.27|206.22|203.42|206.22|203.42|206.07|203.27|0
1651815000000|2022-05-06 05:30:00|206.15|203.35|206|203.2|206.15|203.35|205.92|203.12|0
1651815010000|2022-05-06 05:30:10|206.68|203.88|207.28|204.48|207.36|204.56|206.68|203.88|0
1651815020000|2022-05-06 05:30:20|207.21|204.41|207.13|204.33|207.21|204.41|207.13|204.33|0
1651815030000|2022-05-06 05:30:30|207.28|204.48|207.28|204.48|207.28|204.48|207.28|204.48|0
1651815040000|2022-05-06 05:30:40|207.36|204.56|206.98|204.18|207.36|204.56|206.98|204.18|0
1651815050000|2022-05-06 05:30:50|207.13|204.33|206.53|203.73|207.13|204.33|206.53|203.73|0
1651815060000|2022-05-06 05:31:00|206.68|203.88|206.07|203.27|206.68|203.88|206.07|203.27|0
1651815070000|2022-05-06 05:31:10|206.22|203.42|206.22|203.42|206.22|203.42|206.22|203.42|0
1651815080000|2022-05-06 05:31:20|206.07|203.27|206.07|203.27|206.07|203.27|205.92|203.12|0
1651815090000|2022-05-06 05:31:30|206|203.2|206.15|203.35|206.15|203.35|206|203.2|0
1651815100000|2022-05-06 05:31:40|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1651815110000|2022-05-06 05:31:50|206.15|203.35|206.22|203.42|206.22|203.42|206.15|203.35|0
1651815120000|2022-05-06 05:32:00|206.3|203.5|206.37|203.57|206.45|203.65|206.3|203.5|0
1651815130000|2022-05-06 05:32:10|206.45|203.65|206.45|203.65|206.52|203.72|206.45|203.65|0
1651815140000|2022-05-06 05:32:20|205.92|203.12|205.92|203.12|206.22|203.42|205.92|203.12|0
1651815150000|2022-05-06 05:32:30|205.77|202.97|205.85|203.05|205.85|203.05|205.77|202.97|0
1651815160000|2022-05-06 05:32:40|205.77|202.97|205.92|203.12|205.92|203.12|205.77|202.97|0
1651815170000|2022-05-06 05:32:50|206|203.2|206.22|203.42|206.22|203.42|206|203.2|0
1651815180000|2022-05-06 05:33:00|206.15|203.35|205.92|203.12|206.15|203.35|205.92|203.12|0
1651815190000|2022-05-06 05:33:10|206|203.2|206|203.2|206|203.2|206|203.2|0
1651815200000|2022-05-06 05:33:20|206.07|203.27|206.07|203.27|206.07|203.27|206|203.2|0
1651815210000|2022-05-06 05:33:30|206.37|203.57|206.37|203.57|206.37|203.57|206.37|203.57|0
1651815220000|2022-05-06 05:33:40|206.3|203.5|206.37|203.57|206.37|203.57|206.3|203.5|0
1651815230000|2022-05-06 05:33:50|206.3|203.5|206.3|203.5|206.3|203.5|206.22|203.42|0
1651815240000|2022-05-06 05:34:00|206.37|203.57|206.3|203.5|206.37|203.57|206.3|203.5|0
1651815250000|2022-05-06 05:34:10|206.37|203.57|206.37|203.57|206.37|203.57|206.37|203.57|0
1651815260000|2022-05-06 05:34:20|206.22|203.42|206.37|203.57|206.37|203.57|206.22|203.42|0
1651815270000|2022-05-06 05:34:30|206.45|203.65|206.52|203.72|206.52|203.72|206.45|203.65|0
1651815280000|2022-05-06 05:34:40|206.45|203.65|206.15|203.35|206.45|203.65|206.15|203.35|0
1651815290000|2022-05-06 05:34:50|206.37|203.57|206.52|203.72|206.52|203.72|206.37|203.57|0
1651815300000|2022-05-06 05:35:00|206.67|203.87|206.6|203.8|206.67|203.87|206.52|203.72|0
1651815310000|2022-05-06 05:35:10|206.67|203.87|206.67|203.87|206.67|203.87|206.67|203.87|0
1651815320000|2022-05-06 05:35:20|206.9|204.1|206.82|204.02|206.9|204.1|206.67|203.87|0
1651815330000|2022-05-06 05:35:30|206.97|204.17|206.97|204.17|206.97|204.17|206.97|204.17|0
1651815340000|2022-05-06 05:35:40|207.28|204.48|207.12|204.32|207.28|204.48|207.12|204.32|0
1651815350000|2022-05-06 05:35:50|206.67|203.87|206.82|204.02|206.9|204.1|206.67|203.87|0
1651815360000|2022-05-06 05:36:00|206.9|204.1|207.58|204.78|207.58|204.78|206.9|204.1|0
1651815370000|2022-05-06 05:36:10|207.35|204.55|207.35|204.55|207.35|204.55|207.28|204.48|0
1651815380000|2022-05-06 05:36:20|207.43|204.63|207.28|204.48|207.43|204.63|207.12|204.32|0
1651815390000|2022-05-06 05:36:30|207.12|204.32|207.2|204.4|207.28|204.48|207.12|204.32|0
1651815400000|2022-05-06 05:36:40|207.12|204.32|207.27|204.47|207.28|204.48|207.12|204.32|0
1651815410000|2022-05-06 05:36:50|207.2|204.4|207.05|204.25|207.27|204.47|207.05|204.25|0
1651815420000|2022-05-06 05:37:00|206.67|203.87|206.22|203.42|206.67|203.87|206.22|203.42|0
1651815430000|2022-05-06 05:37:10|206.37|203.57|206.37|203.57|206.37|203.57|206.29|203.49|0
1651815440000|2022-05-06 05:37:20|206.67|203.87|206.97|204.17|206.97|204.17|206.67|203.87|0
1651815450000|2022-05-06 05:37:30|207.12|204.32|207.27|204.47|207.27|204.47|207.12|204.32|0
1651815460000|2022-05-06 05:37:40|207.2|204.4|207.12|204.32|207.2|204.4|207.12|204.32|0
1651815470000|2022-05-06 05:37:50|207.2|204.4|207.12|204.32|207.2|204.4|207.12|204.32|0
1651815480000|2022-05-06 05:38:00|207.05|204.25|206.9|204.1|207.05|204.25|206.75|203.95|0
1651815490000|2022-05-06 05:38:10|206.82|204.02|206.97|204.17|206.97|204.17|206.82|204.02|0
1651815500000|2022-05-06 05:38:20|206.9|204.1|206.9|204.1|206.97|204.17|206.67|203.87|0
1651815510000|2022-05-06 05:38:30|206.97|204.17|206.82|204.02|206.97|204.17|206.75|203.95|0
1651815520000|2022-05-06 05:38:40|206.67|203.87|206.67|203.87|206.75|203.95|206.67|203.87|0
1651815530000|2022-05-06 05:38:50|206.52|203.72|206.21|203.41|206.52|203.72|206.06|203.26|0
1651815540000|2022-05-06 05:39:00|206.29|203.49|205.99|203.19|206.29|203.49|205.99|203.19|0
1651815550000|2022-05-06 05:39:10|206.14|203.34|206.21|203.41|206.21|203.41|206.06|203.26|0
1651815560000|2022-05-06 05:39:20|205.76|202.96|205.61|202.81|205.76|202.96|205.61|202.81|0
1651815570000|2022-05-06 05:39:30|205.76|202.96|205.69|202.89|205.76|202.96|205.69|202.89|0
1651815580000|2022-05-06 05:39:40|205.61|202.81|205.61|202.81|205.61|202.81|205.61|202.81|0
1651815610000|2022-05-06 05:40:10|205.76|202.96|205.84|203.04|205.84|203.04|205.76|202.96|0
1651815620000|2022-05-06 05:40:20|205.91|203.11|206.06|203.26|206.14|203.34|205.84|203.04|0
1651815630000|2022-05-06 05:40:30|205.76|202.96|205.84|203.04|205.84|203.04|205.69|202.89|0
1651815640000|2022-05-06 05:40:40|205.91|203.11|205.91|203.11|205.91|203.11|205.84|203.04|0
1651815660000|2022-05-06 05:41:00|206.06|203.26|206.51|203.71|206.51|203.71|206.06|203.26|0
1651815670000|2022-05-06 05:41:10|206.36|203.56|206.36|203.56|206.36|203.56|206.36|203.56|0
1651815680000|2022-05-06 05:41:20|206.29|203.49|206.36|203.56|206.36|203.56|206.29|203.49|0
1651815700000|2022-05-06 05:41:40|206.82|204.02|207.27|204.47|207.42|204.62|206.82|204.02|0
1651815710000|2022-05-06 05:41:50|207.35|204.55|207.2|204.4|207.35|204.55|207.12|204.32|0
1651815720000|2022-05-06 05:42:00|207.12|204.32|207.04|204.24|207.12|204.32|207.04|204.24|0
1651815730000|2022-05-06 05:42:10|207.12|204.32|207.42|204.62|207.42|204.62|207.12|204.32|0
1651815740000|2022-05-06 05:42:20|207.27|204.47|207.35|204.55|207.42|204.62|207.27|204.47|0
1651815750000|2022-05-06 05:42:30|207.42|204.62|207.57|204.77|207.57|204.77|207.42|204.62|0
1651815760000|2022-05-06 05:42:40|207.72|204.92|207.27|204.47|207.72|204.92|207.27|204.47|0
1651815770000|2022-05-06 05:42:50|207.42|204.62|207.27|204.47|207.42|204.62|207.27|204.47|0
1651815780000|2022-05-06 05:43:00|207.35|204.55|207.42|204.62|207.42|204.62|207.27|204.47|0
1651815790000|2022-05-06 05:43:10|207.5|204.7|207.5|204.7|207.57|204.77|207.42|204.62|0
1651815800000|2022-05-06 05:43:20|207.57|204.77|207.57|204.77|207.65|204.85|207.57|204.77|0
1651815810000|2022-05-06 05:43:30|207.42|204.62|207.35|204.55|207.5|204.7|207.35|204.55|0
1651815820000|2022-05-06 05:43:40|207.42|204.62|207.5|204.7|207.5|204.7|207.42|204.62|0
1651815830000|2022-05-06 05:43:50|207.42|204.62|207.5|204.7|207.57|204.77|207.42|204.62|0
1651815840000|2022-05-06 05:44:00|207.57|204.77|207.27|204.47|207.57|204.77|207.27|204.47|0
1651815850000|2022-05-06 05:44:10|207.12|204.32|207.19|204.39|207.27|204.47|207.12|204.32|0
1651815860000|2022-05-06 05:44:20|207.27|204.47|207.19|204.39|207.27|204.47|207.19|204.39|0
1651815870000|2022-05-06 05:44:30|207.11|204.31|207.27|204.47|207.27|204.47|207.11|204.31|0
1651815890000|2022-05-06 05:44:50|207.34|204.54|207.11|204.31|207.34|204.54|207.11|204.31|0
1651815910000|2022-05-06 05:45:10|207.04|204.24|206.96|204.16|207.04|204.24|206.96|204.16|0
1651815920000|2022-05-06 05:45:20|207.11|204.31|207.11|204.31|207.19|204.39|207.11|204.31|0
1651815930000|2022-05-06 05:45:30|207.04|204.24|207.27|204.47|207.27|204.47|207.04|204.24|0
1651815940000|2022-05-06 05:45:40|207.19|204.39|206.81|204.01|207.19|204.39|206.81|204.01|0
1651815950000|2022-05-06 05:45:50|206.66|203.86|206.66|203.86|206.66|203.86|206.59|203.79|0
1651815960000|2022-05-06 05:46:00|206.74|203.94|206.96|204.16|206.96|204.16|206.74|203.94|0
1651815970000|2022-05-06 05:46:10|207.26|204.46|207.19|204.39|207.26|204.46|207.19|204.39|0
1651815980000|2022-05-06 05:46:20|207.26|204.46|207.11|204.31|207.26|204.46|207.11|204.31|0
1651815990000|2022-05-06 05:46:30|207.19|204.39|207.11|204.31|207.19|204.39|207.11|204.31|0
1651816000000|2022-05-06 05:46:40|207.26|204.46|207.26|204.46|207.26|204.46|207.26|204.46|0
1651816010000|2022-05-06 05:46:50|207.42|204.62|207.42|204.62|207.57|204.77|207.42|204.62|0
1651816020000|2022-05-06 05:47:00|207.57|204.77|207.8|205|207.8|205|207.26|204.46|0
1651816030000|2022-05-06 05:47:10|207.72|204.92|207.8|205|207.8|205|207.65|204.85|0
1651816040000|2022-05-06 05:47:20|208.02|205.22|208.17|205.37|208.17|205.37|207.87|205.07|0
1651816050000|2022-05-06 05:47:30|208.02|205.22|208.02|205.22|208.02|205.22|207.95|205.15|0
1651816060000|2022-05-06 05:47:40|207.95|205.15|207.87|205.07|207.95|205.15|207.72|204.92|0
1651816070000|2022-05-06 05:47:50|208.02|205.22|208.02|205.22|208.02|205.22|208.02|205.22|0
1651816080000|2022-05-06 05:48:00|207.95|205.15|207.87|205.07|208.02|205.22|207.87|205.07|0
1651816090000|2022-05-06 05:48:10|207.95|205.15|207.57|204.77|207.95|205.15|207.57|204.77|0
1651816100000|2022-05-06 05:48:20|207.8|205|207.8|205|207.8|205|207.8|205|0
1651816110000|2022-05-06 05:48:30|207.72|204.92|207.41|204.61|207.72|204.92|207.41|204.61|0
1651816120000|2022-05-06 05:48:40|207.56|204.76|207.49|204.69|207.56|204.76|207.49|204.69|0
1651816130000|2022-05-06 05:48:50|207.56|204.76|207.56|204.76|207.64|204.84|207.56|204.76|0
1651816140000|2022-05-06 05:49:00|207.41|204.61|207.41|204.61|207.49|204.69|207.41|204.61|0
1651816150000|2022-05-06 05:49:10|207.56|204.76|207.72|204.92|207.72|204.92|207.56|204.76|0
1651816160000|2022-05-06 05:49:20|207.64|204.84|207.72|204.92|207.72|204.92|207.64|204.84|0
1651816170000|2022-05-06 05:49:30|207.79|204.99|207.87|205.07|207.87|205.07|207.79|204.99|0
1651816180000|2022-05-06 05:49:40|207.79|204.99|207.95|205.15|207.95|205.15|207.79|204.99|0
1651816190000|2022-05-06 05:49:50|207.87|205.07|207.87|205.07|207.87|205.07|207.87|205.07|0
1651816200000|2022-05-06 05:50:00|207.56|204.76|207.56|204.76|207.71|204.91|207.56|204.76|0
1651816210000|2022-05-06 05:50:10|207.64|204.84|207.56|204.76|207.64|204.84|207.41|204.61|0
1651816220000|2022-05-06 05:50:20|207.49|204.69|207.56|204.76|207.56|204.76|207.49|204.69|0
1651816230000|2022-05-06 05:50:30|207.41|204.61|207.26|204.46|207.41|204.61|207.26|204.46|0
1651816240000|2022-05-06 05:50:40|207.19|204.39|207.26|204.46|207.26|204.46|207.11|204.31|0
1651816250000|2022-05-06 05:50:50|207.19|204.39|207.04|204.24|207.19|204.39|207.04|204.24|0
1651816260000|2022-05-06 05:51:00|206.96|204.16|207.11|204.31|207.11|204.31|206.96|204.16|0
1651816270000|2022-05-06 05:51:10|207.03|204.23|206.65|203.85|207.03|204.23|206.65|203.85|0
1651816280000|2022-05-06 05:51:20|206.5|203.7|206.35|203.55|206.5|203.7|206.28|203.48|0
1651816290000|2022-05-06 05:51:30|206.43|203.63|206.5|203.7|206.5|203.7|206.43|203.63|0
1651816300000|2022-05-06 05:51:40|206.35|203.55|206.5|203.7|206.5|203.7|206.35|203.55|0
1651816310000|2022-05-06 05:51:50|206.35|203.55|206.35|203.55|206.35|203.55|206.35|203.55|0
1651816320000|2022-05-06 05:52:00|206.5|203.7|206.35|203.55|206.5|203.7|206.35|203.55|0
1651816330000|2022-05-06 05:52:10|206.65|203.85|207.03|204.23|207.03|204.23|206.58|203.78|0
1651816340000|2022-05-06 05:52:20|206.8|204|206.95|204.15|206.95|204.15|206.8|204|0
1651816350000|2022-05-06 05:52:30|207.11|204.31|207.11|204.31|207.11|204.31|207.11|204.31|0
1651816360000|2022-05-06 05:52:40|206.95|204.15|207.03|204.23|207.03|204.23|206.95|204.15|0
1651816370000|2022-05-06 05:52:50|207.11|204.31|206.95|204.15|207.11|204.31|206.95|204.15|0
1651816380000|2022-05-06 05:53:00|207.11|204.31|207.11|204.31|207.11|204.31|207.11|204.31|0
1651816390000|2022-05-06 05:53:10|207.26|204.46|207.34|204.54|207.34|204.54|207.26|204.46|0
1651816400000|2022-05-06 05:53:20|207.26|204.46|207.26|204.46|207.26|204.46|207.26|204.46|0
1651816410000|2022-05-06 05:53:30|207.1|204.3|207.18|204.38|207.18|204.38|207.1|204.3|0
1651816420000|2022-05-06 05:53:40|207.33|204.53|207.18|204.38|207.33|204.53|207.18|204.38|0
1651816430000|2022-05-06 05:53:50|207.1|204.3|207.33|204.53|207.33|204.53|207.1|204.3|0
1651816440000|2022-05-06 05:54:00|207.41|204.61|207.33|204.53|207.41|204.61|207.33|204.53|0
1651816450000|2022-05-06 05:54:10|207.41|204.61|207.26|204.46|207.41|204.61|207.26|204.46|0
1651816460000|2022-05-06 05:54:20|206.95|204.15|206.28|203.48|206.95|204.15|206.28|203.48|0
1651816470000|2022-05-06 05:54:30|205.9|203.1|206.05|203.25|206.05|203.25|205.9|203.1|0
1651816480000|2022-05-06 05:54:40|205.89|203.09|206.12|203.32|206.12|203.32|205.89|203.09|0
1651816490000|2022-05-06 05:54:50|206.05|203.25|206.05|203.25|206.05|203.25|206.05|203.25|0
1651816500000|2022-05-06 05:55:00|206.35|203.55|206.35|203.55|206.35|203.55|206.2|203.4|0
1651816510000|2022-05-06 05:55:10|206.5|203.7|206.8|204|206.8|204|206.5|203.7|0
1651816520000|2022-05-06 05:55:20|206.95|204.15|206.8|204|206.95|204.15|206.8|204|0
1651816530000|2022-05-06 05:55:30|206.95|204.15|206.95|204.15|206.95|204.15|206.95|204.15|0
1651816550000|2022-05-06 05:55:50|207.03|204.23|206.95|204.15|207.03|204.23|206.95|204.15|0
1651816560000|2022-05-06 05:56:00|207.1|204.3|207.64|204.84|207.64|204.84|207.1|204.3|0
1651816570000|2022-05-06 05:56:10|207.71|204.91|208.16|205.36|208.16|205.36|207.71|204.91|0
1651816580000|2022-05-06 05:56:20|208.09|205.29|208.01|205.21|208.16|205.36|207.86|205.06|0
1651816590000|2022-05-06 05:56:30|207.63|204.83|206.5|203.7|207.63|204.83|206.5|203.7|0
1651816600000|2022-05-06 05:56:40|206.8|204|206.95|204.15|206.95|204.15|206.8|204|0
1651816610000|2022-05-06 05:56:50|206.8|204|206.8|204|206.8|204|206.8|204|0
1651816620000|2022-05-06 05:57:00|206.95|204.15|207.1|204.3|207.1|204.3|206.95|204.15|0
1651816630000|2022-05-06 05:57:10|207.18|204.38|206.95|204.15|207.18|204.38|206.95|204.15|0
1651816640000|2022-05-06 05:57:20|206.65|203.85|206.57|203.77|206.65|203.85|206.5|203.7|0
1651816650000|2022-05-06 05:57:30|206.5|203.7|206.8|204|206.8|204|206.5|203.7|0
1651816660000|2022-05-06 05:57:40|207.1|204.3|206.8|204|207.1|204.3|206.8|204|0
1651816670000|2022-05-06 05:57:50|206.65|203.85|206.65|203.85|206.8|204|206.65|203.85|0
1651816680000|2022-05-06 05:58:00|206.8|204|206.8|204|206.88|204.08|206.8|204|0
1651816690000|2022-05-06 05:58:10|206.88|204.08|207.1|204.3|207.1|204.3|206.88|204.08|0
1651816700000|2022-05-06 05:58:20|207.03|204.23|206.88|204.08|207.03|204.23|206.88|204.08|0
1651816710000|2022-05-06 05:58:30|206.95|204.15|207.1|204.3|207.1|204.3|206.95|204.15|0
1651816720000|2022-05-06 05:58:40|207.33|204.53|207.25|204.45|207.4|204.6|207.25|204.45|0
1651816730000|2022-05-06 05:58:50|206.8|204|206.95|204.15|206.95|204.15|206.8|204|0
1651816740000|2022-05-06 05:59:00|206.8|204|206.49|203.69|206.8|204|206.49|203.69|0
1651816750000|2022-05-06 05:59:10|206.19|203.39|206.34|203.54|206.34|203.54|206.19|203.39|0
1651816760000|2022-05-06 05:59:20|206.49|203.69|206.34|203.54|206.49|203.69|206.34|203.54|0
1651816770000|2022-05-06 05:59:30|206.42|203.62|206.42|203.62|206.42|203.62|206.42|203.62|0
1651816780000|2022-05-06 05:59:40|206.34|203.54|206.42|203.62|206.49|203.69|206.34|203.54|0
1651816790000|2022-05-06 05:59:50|206.34|203.54|206.42|203.62|206.42|203.62|206.34|203.54|0
1651816800000|2022-05-06 06:00:00|206.34|203.54|206.04|203.24|206.34|203.54|206.04|203.24|0
1651816810000|2022-05-06 06:00:10|206.42|203.62|206.19|203.39|206.42|203.62|206.19|203.39|0
1651816820000|2022-05-06 06:00:20|205.74|202.94|205.59|202.79|205.74|202.94|205.59|202.79|0
1651816830000|2022-05-06 06:00:30|205.89|203.09|205.74|202.94|205.89|203.09|205.67|202.87|0
1651816840000|2022-05-06 06:00:40|205.89|203.09|206.19|203.39|206.19|203.39|205.89|203.09|0
1651816850000|2022-05-06 06:00:50|206.04|203.24|206.04|203.24|206.12|203.32|206.04|203.24|0
1651816860000|2022-05-06 06:01:00|206.19|203.39|206.79|203.99|206.79|203.99|206.19|203.39|0
1651816870000|2022-05-06 06:01:10|207.1|204.3|206.79|203.99|207.1|204.3|206.79|203.99|0
1651816880000|2022-05-06 06:01:20|206.94|204.14|206.64|203.84|206.94|204.14|206.64|203.84|0
1651816890000|2022-05-06 06:01:30|206.79|203.99|206.79|203.99|206.79|203.99|206.79|203.99|0
1651816900000|2022-05-06 06:01:40|206.64|203.84|206.49|203.69|206.64|203.84|206.49|203.69|0
1651816910000|2022-05-06 06:01:50|206.42|203.62|206.49|203.69|206.57|203.77|206.42|203.62|0
1651816920000|2022-05-06 06:02:00|206.19|203.39|205.89|203.09|206.19|203.39|205.89|203.09|0
1651816930000|2022-05-06 06:02:10|206.04|203.24|206.64|203.84|206.64|203.84|206.04|203.24|0
1651816940000|2022-05-06 06:02:20|206.19|203.39|206.49|203.69|206.49|203.69|206.19|203.39|0
1651816950000|2022-05-06 06:02:30|206.04|203.24|206.27|203.47|206.27|203.47|206.04|203.24|0
1651816960000|2022-05-06 06:02:40|206.19|203.39|206.04|203.24|206.27|203.47|206.04|203.24|0
1651816970000|2022-05-06 06:02:50|206.19|203.39|205.73|202.93|206.19|203.39|205.73|202.93|0
1651816980000|2022-05-06 06:03:00|206.19|203.39|205.89|203.09|206.19|203.39|205.89|203.09|0
1651816990000|2022-05-06 06:03:10|206.04|203.24|206.19|203.39|206.19|203.39|206.04|203.24|0
1651817000000|2022-05-06 06:03:20|205.89|203.09|205.73|202.93|206.04|203.24|205.73|202.93|0
1651817010000|2022-05-06 06:03:30|205.43|202.63|205.43|202.63|205.43|202.63|205.36|202.56|0
1651817020000|2022-05-06 06:03:40|205.58|202.78|205.58|202.78|205.73|202.93|205.58|202.78|0
1651817030000|2022-05-06 06:03:50|205.43|202.63|205.21|202.41|205.43|202.63|205.21|202.41|0
1651817040000|2022-05-06 06:04:00|205.13|202.33|204.53|201.73|205.21|202.41|204.53|201.73|0
1651817050000|2022-05-06 06:04:10|204.68|201.88|204.68|201.88|204.98|202.18|204.68|201.88|0
1651817060000|2022-05-06 06:04:20|204.83|202.03|204.53|201.73|204.83|202.03|204.53|201.73|0
1651817070000|2022-05-06 06:04:30|204.61|201.81|204.53|201.73|204.61|201.81|204.53|201.73|0
1651817080000|2022-05-06 06:04:40|204.46|201.66|204.23|201.43|204.46|201.66|203.93|201.13|0
1651817090000|2022-05-06 06:04:50|204.08|201.28|203.33|200.53|204.08|201.28|203.33|200.53|0
1651817100000|2022-05-06 06:05:00|203.63|200.83|204.01|201.21|204.08|201.28|203.63|200.83|0
1651817110000|2022-05-06 06:05:10|203.93|201.13|204.23|201.43|204.23|201.43|203.93|201.13|0
1651817120000|2022-05-06 06:05:20|203.93|201.13|204.08|201.28|204.08|201.28|203.93|201.13|0
1651817130000|2022-05-06 06:05:30|204.23|201.43|204.23|201.43|204.23|201.43|204.23|201.43|0
1651817140000|2022-05-06 06:05:40|204.08|201.28|203.86|201.06|204.08|201.28|203.86|201.06|0
1651817150000|2022-05-06 06:05:50|203.93|201.13|203.48|200.68|203.93|201.13|203.48|200.68|0
1651817160000|2022-05-06 06:06:00|203.78|200.98|203.33|200.53|203.78|200.98|203.33|200.53|0
1651817170000|2022-05-06 06:06:10|203.48|200.68|203.78|200.98|203.78|200.98|203.48|200.68|0
1651817180000|2022-05-06 06:06:20|203.93|201.13|203.48|200.68|203.93|201.13|203.48|200.68|0
1651817190000|2022-05-06 06:06:30|203.63|200.83|203.56|200.76|203.63|200.83|203.56|200.76|0
1651817200000|2022-05-06 06:06:40|203.78|200.98|203.41|200.61|203.78|200.98|203.41|200.61|0
1651817210000|2022-05-06 06:06:50|203.48|200.68|203.33|200.53|203.48|200.68|202.88|200.08|0
1651817220000|2022-05-06 06:07:00|203.03|200.23|203.03|200.23|203.18|200.38|202.88|200.08|0
1651817230000|2022-05-06 06:07:10|203.18|200.38|203.03|200.23|203.18|200.38|203.03|200.23|0
1651817240000|2022-05-06 06:07:20|202.88|200.08|202.58|199.78|202.88|200.08|202.58|199.78|0
1651817250000|2022-05-06 06:07:30|202.43|199.63|202.43|199.63|202.58|199.78|202.43|199.63|0
1651817260000|2022-05-06 06:07:40|202.58|199.78|202.58|199.78|202.58|199.78|202.43|199.63|0
1651817270000|2022-05-06 06:07:50|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1651817280000|2022-05-06 06:08:00|202.43|199.63|202.51|199.71|202.58|199.78|202.43|199.63|0
1651817290000|2022-05-06 06:08:10|202.43|199.63|202.43|199.63|202.51|199.71|202.43|199.63|0
1651817300000|2022-05-06 06:08:20|202.58|199.78|203.18|200.38|203.18|200.38|202.58|199.78|0
1651817310000|2022-05-06 06:08:30|203.4|200.6|203.03|200.23|203.4|200.6|203.03|200.23|0
1651817320000|2022-05-06 06:08:40|203.1|200.3|203.1|200.3|203.1|200.3|203.1|200.3|0
1651817330000|2022-05-06 06:08:50|203.18|200.38|203.47|200.67|203.47|200.67|203.18|200.38|0
1651817340000|2022-05-06 06:09:00|203.32|200.52|203.25|200.45|203.47|200.67|203.25|200.45|0
1651817350000|2022-05-06 06:09:10|203.17|200.37|203.17|200.37|203.32|200.52|203.1|200.3|0
1651817360000|2022-05-06 06:09:20|202.88|200.08|203.03|200.23|203.17|200.37|202.88|200.08|0
1651817370000|2022-05-06 06:09:30|202.88|200.08|202.88|200.08|202.88|200.08|202.8|200|0
1651817380000|2022-05-06 06:09:40|203.02|200.22|202.8|200|203.02|200.22|202.8|200|0
1651817390000|2022-05-06 06:09:50|202.73|199.93|202.8|200|202.8|200|202.73|199.93|0
1651817400000|2022-05-06 06:10:00|202.73|199.93|202.43|199.63|202.73|199.93|202.43|199.63|0
1651817410000|2022-05-06 06:10:10|202.58|199.78|202.73|199.93|202.73|199.93|202.58|199.78|0
1651817420000|2022-05-06 06:10:20|202.58|199.78|202.73|199.93|202.73|199.93|202.58|199.78|0
1651817430000|2022-05-06 06:10:30|202.87|200.07|202.58|199.78|202.87|200.07|202.58|199.78|0
1651817440000|2022-05-06 06:10:40|202.65|199.85|203.02|200.22|203.02|200.22|202.65|199.85|0
1651817450000|2022-05-06 06:10:50|202.87|200.07|203.02|200.22|203.02|200.22|202.87|200.07|0
1651817460000|2022-05-06 06:11:00|202.87|200.07|202.65|199.85|202.87|200.07|202.65|199.85|0
1651817470000|2022-05-06 06:11:10|202.57|199.77|202.43|199.63|202.57|199.77|202.43|199.63|0
1651817480000|2022-05-06 06:11:20|202.57|199.77|202.43|199.63|202.57|199.77|202.28|199.48|0
1651817490000|2022-05-06 06:11:30|202.28|199.48|202.13|199.33|202.28|199.48|202.13|199.33|0
1651817500000|2022-05-06 06:11:40|202.28|199.48|202.13|199.33|202.28|199.48|202.13|199.33|0
1651817510000|2022-05-06 06:11:50|202.28|199.48|202.13|199.33|202.28|199.48|202.13|199.33|0
1651817520000|2022-05-06 06:12:00|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1651817530000|2022-05-06 06:12:10|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1651817540000|2022-05-06 06:12:20|202.42|199.62|202.57|199.77|202.72|199.92|202.42|199.62|0
1651817550000|2022-05-06 06:12:30|202.72|199.92|202.5|199.7|202.72|199.92|202.5|199.7|0
1651817560000|2022-05-06 06:12:40|202.57|199.77|202.72|199.92|202.72|199.92|202.57|199.77|0
1651817570000|2022-05-06 06:12:50|202.95|200.15|202.95|200.15|203.02|200.22|202.95|200.15|0
1651817580000|2022-05-06 06:13:00|202.87|200.07|202.8|200|202.87|200.07|202.72|199.92|0
1651817590000|2022-05-06 06:13:10|202.87|200.07|202.87|200.07|202.87|200.07|202.87|200.07|0
1651817600000|2022-05-06 06:13:20|202.57|199.77|202.5|199.7|202.57|199.77|202.5|199.7|0
1651817610000|2022-05-06 06:13:30|202.35|199.55|202.27|199.47|202.35|199.55|202.27|199.47|0
1651817620000|2022-05-06 06:13:40|202.42|199.62|202.42|199.62|202.42|199.62|202.42|199.62|0
1651817630000|2022-05-06 06:13:50|202.57|199.77|202.72|199.92|202.72|199.92|202.57|199.77|0
1651817640000|2022-05-06 06:14:00|202.57|199.77|202.27|199.47|202.57|199.77|202.27|199.47|0
1651817660000|2022-05-06 06:14:20|202.35|199.55|202.27|199.47|202.35|199.55|202.27|199.47|0
1651817670000|2022-05-06 06:14:30|202.35|199.55|202.27|199.47|202.35|199.55|202.27|199.47|0
1651817680000|2022-05-06 06:14:40|202.12|199.32|202.27|199.47|202.27|199.47|202.12|199.32|0
1651817690000|2022-05-06 06:14:50|202.35|199.55|202.27|199.47|202.35|199.55|202.27|199.47|0
1651817700000|2022-05-06 06:15:00|202.12|199.32|202.27|199.47|202.27|199.47|202.12|199.32|0
1651817710000|2022-05-06 06:15:10|202.12|199.32|202.27|199.47|202.27|199.47|202.12|199.32|0
1651817720000|2022-05-06 06:15:20|202.42|199.62|202.5|199.7|202.5|199.7|202.35|199.55|0
1651817730000|2022-05-06 06:15:30|202.27|199.47|202.8|200|202.8|200|202.27|199.47|0
1651817740000|2022-05-06 06:15:40|202.87|200.07|202.72|199.92|202.87|200.07|202.72|199.92|0
1651817750000|2022-05-06 06:15:50|202.87|200.07|202.87|200.07|202.87|200.07|202.72|199.92|0
1651817760000|2022-05-06 06:16:00|202.95|200.15|202.12|199.32|202.95|200.15|202.12|199.32|0
1651817770000|2022-05-06 06:16:10|202.42|199.62|202.72|199.92|202.72|199.92|202.42|199.62|0
1651817780000|2022-05-06 06:16:20|202.87|200.07|202.87|200.07|202.87|200.07|202.72|199.92|0
1651817790000|2022-05-06 06:16:30|203.17|200.37|203.62|200.82|203.62|200.82|203.17|200.37|0
1651817800000|2022-05-06 06:16:40|203.77|200.97|203.54|200.74|203.77|200.97|203.54|200.74|0
1651817810000|2022-05-06 06:16:50|203.47|200.67|203.47|200.67|203.54|200.74|203.47|200.67|0
1651817820000|2022-05-06 06:17:00|203.54|200.74|203.54|200.74|203.69|200.89|203.54|200.74|0
1651817830000|2022-05-06 06:17:10|203.62|200.82|203.76|200.96|203.76|200.96|203.62|200.82|0
1651817840000|2022-05-06 06:17:20|203.84|201.04|203.69|200.89|203.84|201.04|203.61|200.81|0
1651817850000|2022-05-06 06:17:30|203.76|200.96|204.36|201.56|204.36|201.56|203.76|200.96|0
1651817860000|2022-05-06 06:17:40|204.29|201.49|204.36|201.56|204.36|201.56|204.29|201.49|0
1651817870000|2022-05-06 06:17:50|204.29|201.49|204.21|201.41|204.29|201.49|204.21|201.41|0
1651817880000|2022-05-06 06:18:00|204.06|201.26|204.51|201.71|204.51|201.71|204.06|201.26|0
1651817890000|2022-05-06 06:18:10|204.81|202.01|204.66|201.86|204.81|202.01|204.66|201.86|0
1651817900000|2022-05-06 06:18:20|204.81|202.01|204.89|202.09|204.89|202.09|204.81|202.01|0
1651817910000|2022-05-06 06:18:30|204.81|202.01|204.81|202.01|204.96|202.16|204.81|202.01|0
1651817930000|2022-05-06 06:18:50|204.66|201.86|204.51|201.71|204.66|201.86|204.51|201.71|0
1651817940000|2022-05-06 06:19:00|204.36|201.56|204.21|201.41|204.36|201.56|204.21|201.41|0
1651817950000|2022-05-06 06:19:10|204.06|201.26|204.21|201.41|204.21|201.41|204.06|201.26|0
1651817960000|2022-05-06 06:19:20|204.29|201.49|204.29|201.49|204.36|201.56|204.29|201.49|0
1651817970000|2022-05-06 06:19:30|203.99|201.19|204.06|201.26|204.06|201.26|203.91|201.11|0
1651817980000|2022-05-06 06:19:40|203.91|201.11|204.21|201.41|204.21|201.41|203.91|201.11|0
1651817990000|2022-05-06 06:19:50|204.14|201.34|203.84|201.04|204.14|201.34|203.76|200.96|0
1651818000000|2022-05-06 06:20:00|203.76|200.96|202.86|200.06|203.76|200.96|202.86|200.06|0
1651818010000|2022-05-06 06:20:10|203.09|200.29|203.31|200.51|203.31|200.51|203.09|200.29|0
1651818020000|2022-05-06 06:20:20|203.39|200.59|203.46|200.66|203.46|200.66|203.31|200.51|0
1651818030000|2022-05-06 06:20:30|203.39|200.59|203.16|200.36|203.39|200.59|203.09|200.29|0
1651818040000|2022-05-06 06:20:40|203.09|200.29|203.01|200.21|203.09|200.29|203.01|200.21|0
1651818050000|2022-05-06 06:20:50|202.86|200.06|202.86|200.06|202.94|200.14|202.86|200.06|0
1651818060000|2022-05-06 06:21:00|203.01|200.21|203.09|200.29|203.09|200.29|202.79|199.99|0
1651818070000|2022-05-06 06:21:10|203.16|200.36|203.16|200.36|203.16|200.36|203.16|200.36|0
1651818080000|2022-05-06 06:21:20|203.24|200.44|203.46|200.66|203.46|200.66|203.24|200.44|0
1651818090000|2022-05-06 06:21:30|203.39|200.59|203.39|200.59|203.46|200.66|203.39|200.59|0
1651818100000|2022-05-06 06:21:40|203.31|200.51|203.46|200.66|203.46|200.66|203.31|200.51|0
1651818110000|2022-05-06 06:21:50|203.31|200.51|203.46|200.66|203.46|200.66|203.31|200.51|0
1651818120000|2022-05-06 06:22:00|203.69|200.89|203.91|201.11|203.91|201.11|203.69|200.89|0
1651818130000|2022-05-06 06:22:10|203.99|201.19|203.46|200.66|203.99|201.19|203.46|200.66|0
1651818140000|2022-05-06 06:22:20|203.31|200.51|203.24|200.44|203.31|200.51|203.24|200.44|0
1651818150000|2022-05-06 06:22:30|203.01|200.21|202.86|200.06|203.01|200.21|202.71|199.91|0
1651818160000|2022-05-06 06:22:40|203.01|200.21|203.01|200.21|203.01|200.21|202.94|200.14|0
1651818170000|2022-05-06 06:22:50|202.94|200.14|202.94|200.14|202.94|200.14|202.79|199.99|0
1651818180000|2022-05-06 06:23:00|202.79|199.99|202.86|200.06|202.94|200.14|202.79|199.99|0
1651818190000|2022-05-06 06:23:10|202.94|200.14|202.71|199.91|202.94|200.14|202.71|199.91|0
1651818200000|2022-05-06 06:23:20|202.56|199.76|202.41|199.61|202.56|199.76|202.41|199.61|0
1651818210000|2022-05-06 06:23:30|202.56|199.76|202.49|199.69|202.56|199.76|202.49|199.69|0
1651818220000|2022-05-06 06:23:40|202.41|199.61|202.79|199.99|202.79|199.99|202.34|199.54|0
1651818230000|2022-05-06 06:23:50|203.01|200.21|203.09|200.29|203.09|200.29|203.01|200.21|0
1651818240000|2022-05-06 06:24:00|203.16|200.36|203.39|200.59|203.39|200.59|203.16|200.36|0
1651818250000|2022-05-06 06:24:10|203.54|200.74|203.54|200.74|203.54|200.74|203.54|200.74|0
1651818260000|2022-05-06 06:24:20|203.46|200.66|203.53|200.73|203.54|200.74|203.46|200.66|0
1651818270000|2022-05-06 06:24:30|203.61|200.81|203.46|200.66|203.61|200.81|203.39|200.59|0
1651818280000|2022-05-06 06:24:40|203.24|200.44|203.31|200.51|203.31|200.51|203.24|200.44|0
1651818290000|2022-05-06 06:24:50|203.24|200.44|203.16|200.36|203.46|200.66|203.16|200.36|0
1651818300000|2022-05-06 06:25:00|203.31|200.51|203.46|200.66|203.61|200.81|203.31|200.51|0
1651818310000|2022-05-06 06:25:10|203.53|200.73|203.61|200.81|203.68|200.88|203.53|200.73|0
1651818320000|2022-05-06 06:25:20|203.46|200.66|204.28|201.48|204.28|201.48|203.46|200.66|0
1651818330000|2022-05-06 06:25:30|204.36|201.56|204.36|201.56|204.43|201.63|204.36|201.56|0
1651818340000|2022-05-06 06:25:40|204.28|201.48|204.43|201.63|204.43|201.63|204.21|201.41|0
1651818350000|2022-05-06 06:25:50|204.36|201.56|204.13|201.33|204.36|201.56|204.13|201.33|0
1651818360000|2022-05-06 06:26:00|204.2|201.4|204.35|201.55|204.35|201.55|204.2|201.4|0
1651818370000|2022-05-06 06:26:10|203.98|201.18|203.9|201.1|204.05|201.25|203.83|201.03|0
1651818380000|2022-05-06 06:26:20|204.05|201.25|203.98|201.18|204.13|201.33|203.98|201.18|0
1651818390000|2022-05-06 06:26:30|204.05|201.25|204.05|201.25|204.13|201.33|203.9|201.1|0
1651818400000|2022-05-06 06:26:40|204.28|201.48|204.8|202|204.8|202|204.28|201.48|0
1651818410000|2022-05-06 06:26:50|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1651818420000|2022-05-06 06:27:00|204.65|201.85|204.58|201.78|204.73|201.93|204.58|201.78|0
1651818430000|2022-05-06 06:27:10|204.65|201.85|204.8|202|204.8|202|204.65|201.85|0
1651818440000|2022-05-06 06:27:20|204.65|201.85|204.5|201.7|204.8|202|204.5|201.7|0
1651818450000|2022-05-06 06:27:30|204.65|201.85|204.8|202|204.8|202|204.5|201.7|0
1651818460000|2022-05-06 06:27:40|205.03|202.23|205.1|202.3|205.1|202.3|205.03|202.23|0
1651818470000|2022-05-06 06:27:50|205.18|202.38|205.03|202.23|205.25|202.45|205.03|202.23|0
1651818480000|2022-05-06 06:28:00|204.95|202.15|204.88|202.08|204.95|202.15|204.88|202.08|0
1651818490000|2022-05-06 06:28:10|204.58|201.78|204.5|201.7|204.58|201.78|204.43|201.63|0
1651818500000|2022-05-06 06:28:20|204.35|201.55|204.43|201.63|204.5|201.7|204.35|201.55|0
1651818510000|2022-05-06 06:28:30|204.5|201.7|204.8|202|204.8|202|204.5|201.7|0
1651818520000|2022-05-06 06:28:40|204.95|202.15|205.25|202.45|205.25|202.45|204.95|202.15|0
1651818530000|2022-05-06 06:28:50|205.4|202.6|205.71|202.91|205.71|202.91|205.4|202.6|0
1651818540000|2022-05-06 06:29:00|205.78|202.98|205.71|202.91|205.78|202.98|205.71|202.91|0
1651818550000|2022-05-06 06:29:10|205.78|202.98|206.76|203.96|206.76|203.96|205.78|202.98|0
1651818560000|2022-05-06 06:29:20|206.46|203.66|206.61|203.81|206.61|203.81|206.39|203.59|0
1651818570000|2022-05-06 06:29:30|206.91|204.11|206.76|203.96|207.22|204.42|206.76|203.96|0
1651818580000|2022-05-06 06:29:40|206.91|204.11|207.52|204.72|207.67|204.87|206.91|204.11|0
1651818590000|2022-05-06 06:29:50|207.82|205.02|207.97|205.17|207.97|205.17|207.52|204.72|0
1651818600000|2022-05-06 06:30:00|207.82|205.02|207.52|204.72|207.97|205.17|207.37|204.57|0
1651818610000|2022-05-06 06:30:10|207.37|204.57|207.06|204.26|207.37|204.57|207.06|204.26|0
1651818620000|2022-05-06 06:30:20|207.22|204.42|207.06|204.26|207.22|204.42|207.06|204.26|0
1651818630000|2022-05-06 06:30:30|206.61|203.81|206.54|203.74|206.61|203.81|206.54|203.74|0
1651818640000|2022-05-06 06:30:40|206.61|203.81|206.01|203.21|206.61|203.81|206.01|203.21|0
1651818650000|2022-05-06 06:30:50|205.7|202.9|205.25|202.45|205.7|202.9|205.25|202.45|0
1651818660000|2022-05-06 06:31:00|205.1|202.3|205.18|202.38|205.18|202.38|205.1|202.3|0
1651818670000|2022-05-06 06:31:10|205.25|202.45|205.33|202.53|205.4|202.6|205.25|202.45|0
1651818680000|2022-05-06 06:31:20|205.1|202.3|204.73|201.93|205.1|202.3|204.73|201.93|0
1651818690000|2022-05-06 06:31:30|204.95|202.15|205.18|202.38|205.25|202.45|204.95|202.15|0
1651818700000|2022-05-06 06:31:40|205.4|202.6|206.16|203.36|206.16|203.36|205.4|202.6|0
1651818710000|2022-05-06 06:31:50|205.93|203.13|205.85|203.05|206|203.2|205.85|203.05|0
1651818720000|2022-05-06 06:32:00|205.7|202.9|205.93|203.13|205.93|203.13|205.7|202.9|0
1651818730000|2022-05-06 06:32:10|205.85|203.05|205.85|203.05|205.85|203.05|205.7|202.9|0
1651818740000|2022-05-06 06:32:20|205.4|202.6|205.1|202.3|205.4|202.6|205.1|202.3|0
1651818750000|2022-05-06 06:32:30|205.03|202.23|204.88|202.08|205.03|202.23|204.88|202.08|0
1651818760000|2022-05-06 06:32:40|204.73|201.93|204.8|202|204.95|202.15|204.73|201.93|0
1651818770000|2022-05-06 06:32:50|205.1|202.3|205.1|202.3|205.25|202.45|205.1|202.3|0
1651818780000|2022-05-06 06:33:00|205.03|202.23|205.1|202.3|205.18|202.38|205.03|202.23|0
1651818790000|2022-05-06 06:33:10|204.95|202.15|205.18|202.38|205.18|202.38|204.95|202.15|0
1651818800000|2022-05-06 06:33:20|205.03|202.23|205.1|202.3|205.1|202.3|204.8|202|0
1651818810000|2022-05-06 06:33:30|205.4|202.6|205.93|203.13|205.93|203.13|205.4|202.6|0
1651818820000|2022-05-06 06:33:40|206.08|203.28|205.7|202.9|206.08|203.28|205.7|202.9|0
1651818830000|2022-05-06 06:33:50|205.4|202.6|204.95|202.15|205.4|202.6|204.95|202.15|0
1651818840000|2022-05-06 06:34:00|205.1|202.3|204.87|202.07|205.1|202.3|204.8|202|0
1651818850000|2022-05-06 06:34:10|204.8|202|204.8|202|204.8|202|204.65|201.85|0
1651818860000|2022-05-06 06:34:20|204.57|201.77|204.65|201.85|204.65|201.85|204.5|201.7|0
1651818870000|2022-05-06 06:34:30|204.5|201.7|204.5|201.7|204.5|201.7|204.5|201.7|0
1651818880000|2022-05-06 06:34:40|204.65|201.85|204.42|201.62|204.65|201.85|204.42|201.62|0
1651818890000|2022-05-06 06:34:50|204.27|201.47|204.19|201.39|204.34|201.54|204.19|201.39|0
1651818900000|2022-05-06 06:35:00|204.04|201.24|203.89|201.09|204.04|201.24|203.89|201.09|0
1651818910000|2022-05-06 06:35:10|203.82|201.02|204.34|201.54|204.34|201.54|203.82|201.02|0
1651818920000|2022-05-06 06:35:20|204.19|201.39|204.49|201.69|204.49|201.69|204.19|201.39|0
1651818930000|2022-05-06 06:35:30|204.42|201.62|204.57|201.77|204.57|201.77|204.42|201.62|0
1651818940000|2022-05-06 06:35:40|204.87|202.07|205.4|202.6|205.4|202.6|204.79|201.99|0
1651818950000|2022-05-06 06:35:50|205.02|202.22|204.79|201.99|205.02|202.22|204.79|201.99|0
1651818960000|2022-05-06 06:36:00|204.94|202.14|204.72|201.92|205.02|202.22|204.72|201.92|0
1651818970000|2022-05-06 06:36:10|204.64|201.84|204.72|201.92|204.79|201.99|204.64|201.84|0
1651818980000|2022-05-06 06:36:20|204.64|201.84|204.79|201.99|204.79|201.99|204.64|201.84|0
1651818990000|2022-05-06 06:36:30|204.72|201.92|204.64|201.84|204.72|201.92|204.64|201.84|0
1651819000000|2022-05-06 06:36:40|204.42|201.62|204.19|201.39|204.42|201.62|204.19|201.39|0
1651819010000|2022-05-06 06:36:50|204.04|201.24|204.12|201.32|204.19|201.39|204.04|201.24|0
1651819020000|2022-05-06 06:37:00|204.04|201.24|203.74|200.94|204.04|201.24|203.74|200.94|0
1651819030000|2022-05-06 06:37:10|203.59|200.79|203.59|200.79|203.59|200.79|203.59|200.79|0
1651819040000|2022-05-06 06:37:20|203.44|200.64|203.44|200.64|203.44|200.64|203.44|200.64|0
1651819050000|2022-05-06 06:37:30|203.14|200.34|202.84|200.04|203.29|200.49|202.84|200.04|0
1651819060000|2022-05-06 06:37:40|202.69|199.89|202.77|199.97|202.77|199.97|202.69|199.89|0
1651819070000|2022-05-06 06:37:50|202.84|200.04|202.4|199.6|202.84|200.04|202.4|199.6|0
1651819080000|2022-05-06 06:38:00|202.25|199.45|202.32|199.52|202.32|199.52|202.25|199.45|0
1651819090000|2022-05-06 06:38:10|202.25|199.45|202.32|199.52|202.4|199.6|202.25|199.45|0
1651819100000|2022-05-06 06:38:20|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1651819110000|2022-05-06 06:38:30|202.39|199.59|202.54|199.74|202.54|199.74|202.39|199.59|0
1651819120000|2022-05-06 06:38:40|202.32|199.52|202.25|199.45|202.32|199.52|202.25|199.45|0
1651819130000|2022-05-06 06:38:50|202.1|199.3|202.39|199.59|202.39|199.59|202.1|199.3|0
1651819140000|2022-05-06 06:39:00|202.25|199.45|202.99|200.19|202.99|200.19|202.25|199.45|0
1651819150000|2022-05-06 06:39:10|202.92|200.12|202.69|199.89|202.92|200.12|202.69|199.89|0
1651819160000|2022-05-06 06:39:20|202.54|199.74|202.24|199.44|202.54|199.74|202.24|199.44|0
1651819170000|2022-05-06 06:39:30|202.17|199.37|202.39|199.59|202.39|199.59|202.17|199.37|0
1651819180000|2022-05-06 06:39:40|202.69|199.89|202.39|199.59|202.69|199.89|202.39|199.59|0
1651819190000|2022-05-06 06:39:50|202.54|199.74|202.39|199.59|202.54|199.74|202.39|199.59|0
1651819200000|2022-05-06 06:40:00|202.24|199.44|202.39|199.59|202.62|199.82|202.24|199.44|0
1651819210000|2022-05-06 06:40:10|202.32|199.52|202.24|199.44|202.32|199.52|202.24|199.44|0
1651819220000|2022-05-06 06:40:20|202.39|199.59|202.54|199.74|202.54|199.74|202.39|199.59|0
1651819230000|2022-05-06 06:40:30|202.84|200.04|202.84|200.04|202.84|200.04|202.69|199.89|0
1651819240000|2022-05-06 06:40:40|202.69|199.89|202.54|199.74|202.69|199.89|202.54|199.74|0
1651819250000|2022-05-06 06:40:50|202.69|199.89|202.54|199.74|202.69|199.89|202.54|199.74|0
1651819260000|2022-05-06 06:41:00|202.69|199.89|202.77|199.97|202.77|199.97|202.69|199.89|0
1651819270000|2022-05-06 06:41:10|202.69|199.89|202.54|199.74|202.84|200.04|202.54|199.74|0
1651819280000|2022-05-06 06:41:20|202.47|199.67|202.39|199.59|202.47|199.67|202.39|199.59|0
1651819290000|2022-05-06 06:41:30|202.17|199.37|202.39|199.59|202.39|199.59|202.09|199.29|0
1651819300000|2022-05-06 06:41:40|202.54|199.74|202.62|199.82|202.69|199.89|202.54|199.74|0
1651819310000|2022-05-06 06:41:50|202.69|199.89|202.77|199.97|202.77|199.97|202.69|199.89|0
1651819320000|2022-05-06 06:42:00|202.84|200.04|203.44|200.64|203.44|200.64|202.77|199.97|0
1651819330000|2022-05-06 06:42:10|203.14|200.34|203.14|200.34|203.29|200.49|203.14|200.34|0
1651819340000|2022-05-06 06:42:20|203.44|200.64|203.66|200.86|203.74|200.94|203.44|200.64|0
1651819350000|2022-05-06 06:42:30|203.44|200.64|203.44|200.64|203.44|200.64|203.29|200.49|0
1651819360000|2022-05-06 06:42:40|203.29|200.49|203.14|200.34|203.29|200.49|203.14|200.34|0
1651819370000|2022-05-06 06:42:50|203.07|200.27|203.51|200.71|203.59|200.79|202.99|200.19|0
1651819380000|2022-05-06 06:43:00|203.44|200.64|203.44|200.64|203.74|200.94|203.44|200.64|0
1651819390000|2022-05-06 06:43:10|203.29|200.49|203.06|200.26|203.29|200.49|202.99|200.19|0
1651819400000|2022-05-06 06:43:20|203.21|200.41|202.84|200.04|203.21|200.41|202.84|200.04|0
1651819410000|2022-05-06 06:43:30|202.99|200.19|202.99|200.19|202.99|200.19|202.91|200.11|0
1651819420000|2022-05-06 06:43:40|202.84|200.04|202.84|200.04|202.84|200.04|202.84|200.04|0
1651819430000|2022-05-06 06:43:50|202.62|199.82|202.47|199.67|202.62|199.82|202.47|199.67|0
1651819440000|2022-05-06 06:44:00|202.54|199.74|202.24|199.44|202.54|199.74|202.24|199.44|0
1651819450000|2022-05-06 06:44:10|202.47|199.67|202.39|199.59|202.47|199.67|202.39|199.59|0
1651819460000|2022-05-06 06:44:20|202.47|199.67|202.47|199.67|202.47|199.67|202.47|199.67|0
1651819470000|2022-05-06 06:44:30|202.69|199.89|202.91|200.11|202.91|200.11|202.69|199.89|0
1651819480000|2022-05-06 06:44:40|202.84|200.04|202.69|199.89|202.84|200.04|202.69|199.89|0
1651819490000|2022-05-06 06:44:50|202.61|199.81|202.39|199.59|202.61|199.81|202.39|199.59|0
1651819500000|2022-05-06 06:45:00|202.32|199.52|202.39|199.59|202.39|199.59|202.32|199.52|0
1651819510000|2022-05-06 06:45:10|202.32|199.52|202.09|199.29|202.39|199.59|202.09|199.29|0
1651819520000|2022-05-06 06:45:20|202.32|199.52|202.24|199.44|202.32|199.52|202.24|199.44|0
1651819530000|2022-05-06 06:45:30|202.32|199.52|202.39|199.59|202.39|199.59|202.24|199.44|0
1651819540000|2022-05-06 06:45:40|202.24|199.44|202.46|199.66|202.46|199.66|202.24|199.44|0
1651819550000|2022-05-06 06:45:50|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1651819560000|2022-05-06 06:46:00|202.83|200.03|202.76|199.96|203.06|200.26|202.76|199.96|0
1651819570000|2022-05-06 06:46:10|202.83|200.03|202.68|199.88|202.83|200.03|202.61|199.81|0
1651819580000|2022-05-06 06:46:20|202.76|199.96|202.68|199.88|202.83|200.03|202.68|199.88|0
1651819600000|2022-05-06 06:46:40|202.83|200.03|202.83|200.03|203.13|200.33|202.83|200.03|0
1651819610000|2022-05-06 06:46:50|202.46|199.66|202.39|199.59|202.53|199.73|202.09|199.29|0
1651819620000|2022-05-06 06:47:00|202.16|199.36|202.39|199.59|202.39|199.59|202.16|199.36|0
1651819630000|2022-05-06 06:47:10|202.46|199.66|202.68|199.88|202.68|199.88|202.46|199.66|0
1651819640000|2022-05-06 06:47:20|202.53|199.73|202.68|199.88|202.83|200.03|202.53|199.73|0
1651819650000|2022-05-06 06:47:30|202.98|200.18|202.98|200.18|202.98|200.18|202.98|200.18|0
1651819660000|2022-05-06 06:47:40|203.06|200.26|202.98|200.18|203.06|200.26|202.98|200.18|0
1651819670000|2022-05-06 06:47:50|202.83|200.03|203.13|200.33|203.13|200.33|202.83|200.03|0
1651819680000|2022-05-06 06:48:00|202.98|200.18|202.91|200.11|202.98|200.18|202.91|200.11|0
1651819690000|2022-05-06 06:48:10|203.06|200.26|202.98|200.18|203.13|200.33|202.98|200.18|0
1651819700000|2022-05-06 06:48:20|202.83|200.03|202.98|200.18|202.98|200.18|202.83|200.03|0
1651819710000|2022-05-06 06:48:30|202.83|200.03|202.98|200.18|202.98|200.18|202.83|200.03|0
1651819720000|2022-05-06 06:48:40|203.13|200.33|203.06|200.26|203.13|200.33|203.06|200.26|0
1651819730000|2022-05-06 06:48:50|202.98|200.18|203.13|200.33|203.13|200.33|202.98|200.18|0
1651819740000|2022-05-06 06:49:00|203.28|200.48|203.43|200.63|203.43|200.63|203.28|200.48|0
1651819750000|2022-05-06 06:49:10|203.51|200.71|203.58|200.78|203.58|200.78|203.51|200.71|0
1651819760000|2022-05-06 06:49:20|203.66|200.86|203.73|200.93|203.73|200.93|203.43|200.63|0
1651819770000|2022-05-06 06:49:30|203.43|200.63|203.66|200.86|203.73|200.93|203.43|200.63|0
1651819780000|2022-05-06 06:49:40|203.81|201.01|203.88|201.08|203.88|201.08|203.81|201.01|0
1651819790000|2022-05-06 06:49:50|203.96|201.16|204.48|201.68|204.48|201.68|203.96|201.16|0
1651819800000|2022-05-06 06:50:00|204.63|201.83|203.96|201.16|204.63|201.83|203.96|201.16|0
1651819810000|2022-05-06 06:50:10|204.78|201.98|204.93|202.13|204.93|202.13|204.78|201.98|0
1651819820000|2022-05-06 06:50:20|204.78|201.98|204.93|202.13|204.93|202.13|204.78|201.98|0
1651819830000|2022-05-06 06:50:30|204.63|201.83|204.86|202.06|204.86|202.06|204.63|201.83|0
1651819840000|2022-05-06 06:50:40|204.71|201.91|204.78|201.98|204.78|201.98|204.71|201.91|0
1651819850000|2022-05-06 06:50:50|204.71|201.91|204.78|201.98|204.78|201.98|204.71|201.91|0
1651819860000|2022-05-06 06:51:00|204.56|201.76|204.18|201.38|204.56|201.76|204.18|201.38|0
1651819870000|2022-05-06 06:51:10|204.1|201.3|204.25|201.45|204.25|201.45|204.03|201.23|0
1651819880000|2022-05-06 06:51:20|204.48|201.68|204.48|201.68|204.55|201.75|204.48|201.68|0
1651819890000|2022-05-06 06:51:30|204.33|201.53|204.25|201.45|204.33|201.53|204.25|201.45|0
1651819900000|2022-05-06 06:51:40|204.1|201.3|204.48|201.68|204.48|201.68|204.03|201.23|0
1651819910000|2022-05-06 06:51:50|204.4|201.6|204.4|201.6|204.4|201.6|204.4|201.6|0
1651819920000|2022-05-06 06:52:00|204.48|201.68|205|202.2|205|202.2|204.48|201.68|0
1651819930000|2022-05-06 06:52:10|205.38|202.58|205.31|202.51|205.38|202.58|205.31|202.51|0
1651819940000|2022-05-06 06:52:20|205.23|202.43|205|202.2|205.23|202.43|205|202.2|0
1651819950000|2022-05-06 06:52:30|204.93|202.13|205.23|202.43|205.23|202.43|204.93|202.13|0
1651819960000|2022-05-06 06:52:40|205.15|202.35|205.08|202.28|205.15|202.35|205.08|202.28|0
1651819970000|2022-05-06 06:52:50|204.93|202.13|204.85|202.05|204.93|202.13|204.85|202.05|0
1651819980000|2022-05-06 06:53:00|204.93|202.13|204.7|201.9|204.93|202.13|204.7|201.9|0
1651819990000|2022-05-06 06:53:10|204.78|201.98|205.08|202.28|205.08|202.28|204.78|201.98|0
1651820000000|2022-05-06 06:53:20|205|202.2|204.93|202.13|205.08|202.28|204.93|202.13|0
1651820010000|2022-05-06 06:53:30|205|202.2|205|202.2|205|202.2|205|202.2|0
1651820020000|2022-05-06 06:53:40|204.93|202.13|205.23|202.43|205.23|202.43|204.93|202.13|0
1651820030000|2022-05-06 06:53:50|205.3|202.5|205.91|203.11|205.98|203.18|205.3|202.5|0
1651820040000|2022-05-06 06:54:00|205.83|203.03|205.68|202.88|205.83|203.03|205.68|202.88|0
1651820050000|2022-05-06 06:54:10|205.61|202.81|205.45|202.65|205.61|202.81|205.45|202.65|0
1651820060000|2022-05-06 06:54:20|205.53|202.73|205.68|202.88|205.68|202.88|205.53|202.73|0
1651820070000|2022-05-06 06:54:30|205.76|202.96|205.68|202.88|205.76|202.96|205.68|202.88|0
1651820080000|2022-05-06 06:54:40|205.76|202.96|205.91|203.11|205.98|203.18|205.76|202.96|0
1651820090000|2022-05-06 06:54:50|205.83|203.03|206.13|203.33|206.13|203.33|205.83|203.03|0
1651820100000|2022-05-06 06:55:00|206.43|203.63|206.28|203.48|206.43|203.63|206.28|203.48|0
1651820110000|2022-05-06 06:55:10|206.13|203.33|206.06|203.26|206.13|203.33|206.06|203.26|0
1651820120000|2022-05-06 06:55:20|206.13|203.33|206.28|203.48|206.36|203.56|206.13|203.33|0
1651820130000|2022-05-06 06:55:30|206.36|203.56|206.13|203.33|206.36|203.56|206.13|203.33|0
1651820140000|2022-05-06 06:55:40|206.28|203.48|206.06|203.26|206.28|203.48|206.06|203.26|0
1651820150000|2022-05-06 06:55:50|205.83|203.03|205.68|202.88|205.83|203.03|205.52|202.72|0
1651820160000|2022-05-06 06:56:00|205.52|202.72|205.07|202.27|205.52|202.72|205.07|202.27|0
1651820170000|2022-05-06 06:56:10|205.22|202.42|205.45|202.65|205.45|202.65|205.22|202.42|0
1651820180000|2022-05-06 06:56:20|205.37|202.57|205.6|202.8|205.6|202.8|205.37|202.57|0
1651820190000|2022-05-06 06:56:30|205.83|203.03|206.28|203.48|206.28|203.48|205.83|203.03|0
1651820200000|2022-05-06 06:56:40|206.21|203.41|206.73|203.93|206.73|203.93|206.21|203.41|0
1651820210000|2022-05-06 06:56:50|206.66|203.86|206.58|203.78|206.66|203.86|206.51|203.71|0
1651820220000|2022-05-06 06:57:00|206.43|203.63|206.36|203.56|206.58|203.78|206.36|203.56|0
1651820230000|2022-05-06 06:57:10|206.28|203.48|206.96|204.16|206.96|204.16|206.28|203.48|0
1651820240000|2022-05-06 06:57:20|206.73|203.93|207.57|204.77|207.57|204.77|206.73|203.93|0
1651820250000|2022-05-06 06:57:30|207.49|204.69|207.64|204.84|207.64|204.84|207.41|204.61|0
1651820260000|2022-05-06 06:57:40|208.09|205.29|208.25|205.45|208.25|205.45|208.09|205.29|0
1651820270000|2022-05-06 06:57:50|208.09|205.29|207.64|204.84|208.09|205.29|207.64|204.84|0
1651820280000|2022-05-06 06:58:00|207.57|204.77|207.87|205.07|207.87|205.07|207.34|204.54|0
1651820290000|2022-05-06 06:58:10|207.79|204.99|207.79|204.99|208.02|205.22|207.79|204.99|0
1651820300000|2022-05-06 06:58:20|207.72|204.92|207.72|204.92|207.72|204.92|207.72|204.92|0
1651820310000|2022-05-06 06:58:30|207.49|204.69|207.87|205.07|207.94|205.14|207.49|204.69|0
1651820320000|2022-05-06 06:58:40|207.79|204.99|207.79|204.99|207.79|204.99|207.72|204.92|0
1651820330000|2022-05-06 06:58:50|207.87|205.07|207.79|204.99|207.87|205.07|207.79|204.99|0
1651820340000|2022-05-06 06:59:00|207.72|204.92|207.64|204.84|207.94|205.14|207.64|204.84|0
1651820350000|2022-05-06 06:59:10|207.49|204.69|208.02|205.22|208.02|205.22|207.49|204.69|0
1651820360000|2022-05-06 06:59:20|208.09|205.29|208.09|205.29|208.17|205.37|208.09|205.29|0
1651820370000|2022-05-06 06:59:30|208.02|205.22|208.32|205.52|208.32|205.52|208.02|205.22|0
1651820380000|2022-05-06 06:59:40|208.24|205.44|208.78|205.98|208.85|206.05|208.24|205.44|0
1651820390000|2022-05-06 06:59:50|208.55|205.75|208.63|205.83|208.78|205.98|208.55|205.75|0
1651820400000|2022-05-06 07:00:00|209.16|206.36|209.85|207.05|210.3|207.5|209.16|206.36|0
1651820410000|2022-05-06 07:00:10|210.15|207.35|210.07|207.27|210.46|207.66|210.07|207.27|0
1651820420000|2022-05-06 07:00:20|209.77|206.97|210.07|207.27|210.07|207.27|209.77|206.97|0
1651820430000|2022-05-06 07:00:30|210.53|207.73|210.68|207.88|210.68|207.88|210.53|207.73|0
1651820440000|2022-05-06 07:00:40|210.53|207.73|210.68|207.88|210.68|207.88|210.53|207.73|0
1651820450000|2022-05-06 07:00:50|210.22|207.42|210.07|207.27|210.38|207.58|210.07|207.27|0
1651820460000|2022-05-06 07:01:00|210.22|207.42|209.92|207.12|210.22|207.42|209.92|207.12|0
1651820470000|2022-05-06 07:01:10|210.07|207.27|211.45|208.65|211.45|208.65|210.07|207.27|0
1651820480000|2022-05-06 07:01:20|211.6|208.8|211.45|208.65|211.75|208.95|211.45|208.65|0
1651820490000|2022-05-06 07:01:30|211.29|208.49|210.83|208.03|211.29|208.49|210.83|208.03|0
1651820500000|2022-05-06 07:01:40|210.99|208.19|211.75|208.95|211.75|208.95|210.99|208.19|0
1651820510000|2022-05-06 07:01:50|211.6|208.8|211.83|209.03|211.83|209.03|211.45|208.65|0
1651820520000|2022-05-06 07:02:00|211.91|209.11|211.53|208.73|211.91|209.11|211.53|208.73|0
1651820530000|2022-05-06 07:02:10|211.45|208.65|211.99|209.19|211.99|209.19|211.45|208.65|0
1651820540000|2022-05-06 07:02:20|212.37|209.57|212.52|209.72|212.52|209.72|212.37|209.57|0
1651820550000|2022-05-06 07:02:30|212.37|209.57|212.67|209.87|212.67|209.87|212.37|209.57|0
1651820560000|2022-05-06 07:02:40|213.14|210.34|212.83|210.03|213.14|210.34|212.83|210.03|0
1651820570000|2022-05-06 07:02:50|212.67|209.87|212.67|209.87|212.67|209.87|212.37|209.57|0
1651820580000|2022-05-06 07:03:00|212.52|209.72|212.14|209.34|212.52|209.72|211.99|209.19|0
1651820590000|2022-05-06 07:03:10|212.21|209.41|212.06|209.26|212.29|209.49|212.06|209.26|0
1651820600000|2022-05-06 07:03:20|211.99|209.19|211.91|209.11|212.52|209.72|211.91|209.11|0
1651820610000|2022-05-06 07:03:30|211.83|209.03|211.29|208.49|211.83|209.03|211.29|208.49|0
1651820620000|2022-05-06 07:03:40|211.52|208.72|211.44|208.64|211.68|208.88|211.44|208.64|0
1651820630000|2022-05-06 07:03:50|211.6|208.8|211.6|208.8|211.75|208.95|211.6|208.8|0
1651820640000|2022-05-06 07:04:00|211.29|208.49|211.14|208.34|211.29|208.49|211.14|208.34|0
1651820650000|2022-05-06 07:04:10|211.37|208.57|211.14|208.34|211.44|208.64|211.14|208.34|0
1651820660000|2022-05-06 07:04:20|210.83|208.03|210.53|207.73|210.83|208.03|210.53|207.73|0
1651820670000|2022-05-06 07:04:30|210.22|207.42|209.99|207.19|210.22|207.42|209.91|207.11|0
1651820680000|2022-05-06 07:04:40|209.91|207.11|210.07|207.27|210.07|207.27|209.91|207.11|0
1651820690000|2022-05-06 07:04:50|210.37|207.57|210.37|207.57|210.37|207.57|210.37|207.57|0
1651820700000|2022-05-06 07:05:00|210.02|207.62|209.87|207.47|210.02|207.62|209.87|207.47|0
1651820710000|2022-05-06 07:05:10|210.1|207.7|210.78|208.38|210.78|208.38|210.1|207.7|0
1651820720000|2022-05-06 07:05:20|211.09|208.69|211.55|209.15|211.63|209.23|211.09|208.69|0
1651820730000|2022-05-06 07:05:30|211.4|209|212.01|209.61|212.01|209.61|211.4|209|0
1651820740000|2022-05-06 07:05:40|212.47|210.07|212.16|209.76|212.63|210.23|212.16|209.76|0
1651820750000|2022-05-06 07:05:50|211.55|209.15|211.32|208.92|211.55|209.15|211.32|208.92|0
1651820760000|2022-05-06 07:06:00|211.24|208.84|211.09|208.69|211.32|208.92|210.94|208.54|0
1651820770000|2022-05-06 07:06:10|211.55|209.15|212.62|210.22|212.62|210.22|211.55|209.15|0
1651820780000|2022-05-06 07:06:20|212.78|210.38|212.16|209.76|212.78|210.38|212.16|209.76|0
1651820790000|2022-05-06 07:06:30|212.32|209.92|212.62|210.22|212.78|210.38|212.32|209.92|0
1651820800000|2022-05-06 07:06:40|212.78|210.38|212.62|210.22|212.86|210.46|212.62|210.22|0
1651820810000|2022-05-06 07:06:50|212.32|209.92|212.32|209.92|212.55|210.15|212.32|209.92|0
1651820820000|2022-05-06 07:07:00|212.55|210.15|212.16|209.76|212.55|210.15|212.01|209.61|0
1651820830000|2022-05-06 07:07:10|211.85|209.45|211.39|208.99|211.85|209.45|211.39|208.99|0
1651820840000|2022-05-06 07:07:20|211.24|208.84|211.17|208.77|211.47|209.07|211.17|208.77|0
1651820850000|2022-05-06 07:07:30|211.24|208.84|210.86|208.46|211.24|208.84|210.86|208.46|0
1651820860000|2022-05-06 07:07:40|210.78|208.38|211.17|208.77|211.17|208.77|210.78|208.38|0
1651820870000|2022-05-06 07:07:50|211.39|208.99|211.01|208.61|211.39|208.99|211.01|208.61|0
1651820880000|2022-05-06 07:08:00|211.32|208.92|211.32|208.92|211.39|208.99|211.32|208.92|0
1651820890000|2022-05-06 07:08:10|211.01|208.61|209.94|207.54|211.01|208.61|209.94|207.54|0
1651820900000|2022-05-06 07:08:20|210.02|207.62|210.47|208.07|210.55|208.15|210.02|207.62|0
1651820910000|2022-05-06 07:08:30|210.86|208.46|211.09|208.69|211.09|208.69|210.86|208.46|0
1651820920000|2022-05-06 07:08:40|211.63|209.23|211.63|209.23|211.7|209.3|211.63|209.23|0
1651820930000|2022-05-06 07:08:50|212.31|209.91|212.55|210.15|212.55|210.15|212.01|209.61|0
1651820940000|2022-05-06 07:09:00|212.01|209.61|212.16|209.76|212.47|210.07|212.01|209.61|0
1651820950000|2022-05-06 07:09:10|211.85|209.45|211.93|209.53|212.09|209.69|211.85|209.45|0
1651820960000|2022-05-06 07:09:20|212.31|209.91|211.85|209.45|212.31|209.91|211.85|209.45|0
1651820970000|2022-05-06 07:09:30|212.16|209.76|211.7|209.3|212.16|209.76|211.7|209.3|0
1651820980000|2022-05-06 07:09:40|212.01|209.61|212.7|210.3|212.77|210.37|212.01|209.61|0
1651820990000|2022-05-06 07:09:50|212.55|210.15|212.62|210.22|212.62|210.22|212.55|210.15|0
1651821000000|2022-05-06 07:10:00|212.93|210.53|213.47|211.07|213.47|211.07|212.93|210.53|0
1651821010000|2022-05-06 07:10:10|213.55|211.15|213.85|211.45|213.85|211.45|213.55|211.15|0
1651821020000|2022-05-06 07:10:20|214.16|211.76|213.93|211.53|214.16|211.76|213.93|211.53|0
1651821030000|2022-05-06 07:10:30|213.85|211.45|214.32|211.92|214.32|211.92|213.85|211.45|0
1651821040000|2022-05-06 07:10:40|214.24|211.84|214.63|212.23|214.63|212.23|214.24|211.84|0
1651821050000|2022-05-06 07:10:50|214.47|212.07|214.01|211.61|214.47|212.07|214.01|211.61|0
1651821060000|2022-05-06 07:11:00|214.32|211.92|214.16|211.76|214.32|211.92|214.16|211.76|0
1651821070000|2022-05-06 07:11:10|214.09|211.69|214.16|211.76|214.24|211.84|214.01|211.61|0
1651821080000|2022-05-06 07:11:20|214.47|212.07|214.32|211.92|214.63|212.23|214.32|211.92|0
1651821090000|2022-05-06 07:11:30|213.93|211.53|213.24|210.84|213.93|211.53|212.93|210.53|0
1651821100000|2022-05-06 07:11:40|213.32|210.92|213.08|210.68|213.39|210.99|213.08|210.68|0
1651821110000|2022-05-06 07:11:50|213.23|210.83|213.39|210.99|213.39|210.99|213.23|210.83|0
1651821120000|2022-05-06 07:12:00|213.85|211.45|213.54|211.14|213.93|211.53|213.54|211.14|0
1651821130000|2022-05-06 07:12:10|212.85|210.45|212.77|210.37|212.93|210.53|212.7|210.3|0
1651821140000|2022-05-06 07:12:20|212.7|210.3|212.54|210.14|212.7|210.3|212.54|210.14|0
1651821150000|2022-05-06 07:12:30|212.77|210.37|212.85|210.45|212.93|210.53|212.77|210.37|0
1651821160000|2022-05-06 07:12:40|213.01|210.61|212|209.6|213.01|210.61|212|209.6|0
1651821170000|2022-05-06 07:12:50|212.54|210.14|212.46|210.06|212.54|210.14|212.46|210.06|0
1651821180000|2022-05-06 07:13:00|212.16|209.76|211.77|209.37|212.16|209.76|211.77|209.37|0
1651821190000|2022-05-06 07:13:10|212.16|209.76|212.31|209.91|212.31|209.91|212.16|209.76|0
1651821200000|2022-05-06 07:13:20|212.08|209.68|212.46|210.06|212.77|210.37|212.08|209.68|0
1651821210000|2022-05-06 07:13:30|212.62|210.22|212.46|210.06|212.62|210.22|212.16|209.76|0
1651821220000|2022-05-06 07:13:40|212.23|209.83|212.7|210.3|212.92|210.52|212.23|209.83|0
1651821230000|2022-05-06 07:13:50|212.46|210.06|212.31|209.91|212.62|210.22|212.31|209.91|0
1651821240000|2022-05-06 07:14:00|212.7|210.3|212.85|210.45|212.85|210.45|212.7|210.3|0
1651821250000|2022-05-06 07:14:10|212.7|210.3|212.46|210.06|212.7|210.3|212.46|210.06|0
1651821260000|2022-05-06 07:14:20|212.39|209.99|211.85|209.45|212.39|209.99|211.85|209.45|0
1651821270000|2022-05-06 07:14:30|211.69|209.29|212.15|209.75|212.15|209.75|211.69|209.29|0
1651821280000|2022-05-06 07:14:40|211.93|209.53|211.23|208.83|211.93|209.53|211.23|208.83|0
1651821290000|2022-05-06 07:14:50|211.31|208.91|211.01|208.61|211.31|208.91|211.01|208.61|0
1651821300000|2022-05-06 07:15:00|210.77|208.37|211.39|208.99|211.39|208.99|210.77|208.37|0
1651821310000|2022-05-06 07:15:10|211.54|209.14|211.85|209.45|211.85|209.45|211.54|209.14|0
1651821320000|2022-05-06 07:15:20|211.69|209.29|212.39|209.99|212.39|209.99|211.69|209.29|0
1651821330000|2022-05-06 07:15:30|212|209.6|212|209.6|212.15|209.75|212|209.6|0
1651821340000|2022-05-06 07:15:40|212.15|209.75|212.23|209.83|212.23|209.83|212.15|209.75|0
1651821350000|2022-05-06 07:15:50|212.15|209.75|211.23|208.83|212.15|209.75|211.23|208.83|0
1651821360000|2022-05-06 07:16:00|211|208.6|210.16|207.76|211|208.6|210.16|207.76|0
1651821370000|2022-05-06 07:16:10|210.31|207.91|210.31|207.91|210.31|207.91|210.16|207.76|0
1651821380000|2022-05-06 07:16:20|210.54|208.14|210.46|208.06|210.54|208.14|210.16|207.76|0
1651821390000|2022-05-06 07:16:30|210.39|207.99|210.46|208.06|210.46|208.06|210.39|207.99|0
1651821400000|2022-05-06 07:16:40|210.54|208.14|210.77|208.37|210.77|208.37|210.54|208.14|0
1651821410000|2022-05-06 07:16:50|210.92|208.52|210.54|208.14|210.92|208.52|210.54|208.14|0
1651821420000|2022-05-06 07:17:00|210.31|207.91|210.31|207.91|210.54|208.14|210.31|207.91|0
1651821430000|2022-05-06 07:17:10|210.46|208.06|210.62|208.22|210.62|208.22|210.46|208.06|0
1651821440000|2022-05-06 07:17:20|210.31|207.91|210.39|207.99|210.39|207.99|210.31|207.91|0
1651821450000|2022-05-06 07:17:30|210.62|208.22|210.16|207.76|210.62|208.22|210.16|207.76|0
1651821460000|2022-05-06 07:17:40|210.31|207.91|210.46|208.06|210.46|208.06|210.31|207.91|0
1651821470000|2022-05-06 07:17:50|210.16|207.76|210.24|207.84|210.24|207.84|210.16|207.76|0
1651821480000|2022-05-06 07:18:00|210.54|208.14|210.77|208.37|210.77|208.37|210.54|208.14|0
1651821490000|2022-05-06 07:18:10|210.92|208.52|211.31|208.91|211.31|208.91|210.85|208.45|0
1651821500000|2022-05-06 07:18:20|211.69|209.29|212.46|210.06|212.46|210.06|211.69|209.29|0
1651821510000|2022-05-06 07:18:30|212|209.6|211.84|209.44|212|209.6|211.69|209.29|0
1651821520000|2022-05-06 07:18:40|211.53|209.13|211.84|209.44|211.84|209.44|211.53|209.13|0
1651821530000|2022-05-06 07:18:50|212|209.6|211.92|209.52|212|209.6|211.92|209.52|0
1651821540000|2022-05-06 07:19:00|211.38|208.98|211.31|208.91|211.38|208.98|211.15|208.75|0
1651821550000|2022-05-06 07:19:10|211.23|208.83|210.39|207.99|211.23|208.83|210.39|207.99|0
1651821560000|2022-05-06 07:19:20|210.31|207.91|211.15|208.75|211.15|208.75|210.31|207.91|0
1651821570000|2022-05-06 07:19:30|211.31|208.91|210.92|208.52|211.31|208.91|210.92|208.52|0
1651821580000|2022-05-06 07:19:40|210.61|208.21|210.08|207.68|210.61|208.21|210|207.6|0
1651821590000|2022-05-06 07:19:50|210.16|207.76|209.85|207.45|210.23|207.83|209.85|207.45|0
1651821600000|2022-05-06 07:20:00|210.08|207.68|210.69|208.29|210.77|208.37|210.08|207.68|0
1651821610000|2022-05-06 07:20:10|210.54|208.14|211|208.6|211|208.6|210.54|208.14|0
1651821620000|2022-05-06 07:20:20|210.92|208.52|210.92|208.52|210.92|208.52|210.69|208.29|0
1651821630000|2022-05-06 07:20:30|211.38|208.98|211.84|209.44|211.84|209.44|211.38|208.98|0
1651821640000|2022-05-06 07:20:40|211.99|209.59|211.77|209.37|211.99|209.59|211.77|209.37|0
1651821650000|2022-05-06 07:20:50|211.69|209.29|212.61|210.21|212.61|210.21|211.69|209.29|0
1651821660000|2022-05-06 07:21:00|213.22|210.82|213.07|210.67|213.38|210.98|213.07|210.67|0
1651821670000|2022-05-06 07:21:10|213.15|210.75|212.76|210.36|213.15|210.75|212.76|210.36|0
1651821680000|2022-05-06 07:21:20|212.38|209.98|212.45|210.05|212.45|210.05|212.15|209.75|0
1651821690000|2022-05-06 07:21:30|212.61|210.21|213.46|211.06|213.46|211.06|212.61|210.21|0
1651821700000|2022-05-06 07:21:40|213.84|211.44|212.84|210.44|213.84|211.44|212.84|210.44|0
1651821710000|2022-05-06 07:21:50|213|210.6|213.07|210.67|213.07|210.67|212.92|210.52|0
1651821720000|2022-05-06 07:22:00|213.22|210.82|213.61|211.21|213.61|211.21|213.15|210.75|0
1651821730000|2022-05-06 07:22:10|213.53|211.13|213.69|211.29|213.69|211.29|213.53|211.13|0
1651821740000|2022-05-06 07:22:20|214.3|211.9|214|211.6|214.46|212.06|214|211.6|0
1651821750000|2022-05-06 07:22:30|213.69|211.29|214.3|211.9|214.46|212.06|213.69|211.29|0
1651821760000|2022-05-06 07:22:40|214.15|211.75|214.15|211.75|214.38|211.98|214.15|211.75|0
1651821770000|2022-05-06 07:22:50|214.08|211.68|214.3|211.9|214.3|211.9|213.84|211.44|0
1651821780000|2022-05-06 07:23:00|214.15|211.75|214.46|212.06|214.46|212.06|214.15|211.75|0
1651821790000|2022-05-06 07:23:10|214.38|211.98|214.15|211.75|214.38|211.98|214.15|211.75|0
1651821800000|2022-05-06 07:23:20|213.84|211.44|214.38|211.98|214.38|211.98|213.84|211.44|0
1651821810000|2022-05-06 07:23:30|213.77|211.37|214.07|211.67|214.07|211.67|213.77|211.37|0
1651821820000|2022-05-06 07:23:40|213.99|211.59|213.99|211.59|213.99|211.59|213.53|211.13|0
1651821830000|2022-05-06 07:23:50|214.3|211.9|214.61|212.21|214.61|212.21|214.3|211.9|0
1651821840000|2022-05-06 07:24:00|214.69|212.29|214.15|211.75|214.69|212.29|214.15|211.75|0
1651821850000|2022-05-06 07:24:10|213.99|211.59|213.92|211.52|213.99|211.59|213.84|211.44|0
1651821860000|2022-05-06 07:24:20|213.99|211.59|213.53|211.13|213.99|211.59|213.53|211.13|0
1651821870000|2022-05-06 07:24:30|212.6|210.2|212.6|210.2|212.76|210.36|212.6|210.2|0
1651821880000|2022-05-06 07:24:40|212.76|210.36|213.22|210.82|213.22|210.82|212.6|210.2|0
1651821890000|2022-05-06 07:24:50|213.76|211.36|214.46|212.06|214.46|212.06|213.76|211.36|0
1651821900000|2022-05-06 07:25:00|214.61|212.21|214.46|212.06|214.61|212.21|214.46|212.06|0
1651821910000|2022-05-06 07:25:10|214.38|211.98|214.38|211.98|214.46|212.06|214.38|211.98|0
1651821920000|2022-05-06 07:25:20|214.3|211.9|214.15|211.75|214.3|211.9|213.84|211.44|0
1651821930000|2022-05-06 07:25:30|213.99|211.59|213.76|211.36|213.99|211.59|213.76|211.36|0
1651821940000|2022-05-06 07:25:40|212.76|210.36|212.3|209.9|212.76|210.36|212.3|209.9|0
1651821950000|2022-05-06 07:25:50|212.38|209.98|213.3|210.9|213.3|210.9|212.38|209.98|0
1651821960000|2022-05-06 07:26:00|213.45|211.05|213.3|210.9|213.45|211.05|212.99|210.59|0
1651821970000|2022-05-06 07:26:10|212.91|210.51|212.29|209.89|212.91|210.51|212.29|209.89|0
1651821980000|2022-05-06 07:26:20|212.07|209.67|213.22|210.82|213.53|211.13|212.07|209.67|0
1651821990000|2022-05-06 07:26:30|213.53|211.13|213.84|211.44|213.84|211.44|213.53|211.13|0
1651822000000|2022-05-06 07:26:40|213.99|211.59|214.23|211.83|214.23|211.83|213.99|211.59|0
1651822010000|2022-05-06 07:26:50|214.3|211.9|214.45|212.05|214.45|212.05|214.14|211.74|0
1651822020000|2022-05-06 07:27:00|214.61|212.21|214.3|211.9|214.61|212.21|214.23|211.83|0
1651822030000|2022-05-06 07:27:10|214.22|211.82|214.92|212.52|214.92|212.52|214.22|211.82|0
1651822040000|2022-05-06 07:27:20|214.69|212.29|214.76|212.36|214.76|212.36|214.69|212.29|0
1651822050000|2022-05-06 07:27:30|214.61|212.21|214.3|211.9|214.76|212.36|214.3|211.9|0
1651822060000|2022-05-06 07:27:40|214.45|212.05|214.22|211.82|214.45|212.05|214.22|211.82|0
1651822070000|2022-05-06 07:27:50|214.69|212.29|214.38|211.98|214.69|212.29|214.22|211.82|0
1651822080000|2022-05-06 07:28:00|214.3|211.9|214.22|211.82|214.3|211.9|213.99|211.59|0
1651822090000|2022-05-06 07:28:10|213.83|211.43|214.45|212.05|214.45|212.05|213.83|211.43|0
1651822100000|2022-05-06 07:28:20|214.61|212.21|215.07|212.67|215.07|212.67|214.61|212.21|0
1651822110000|2022-05-06 07:28:30|215.31|212.91|214.92|212.52|215.31|212.91|214.92|212.52|0
1651822120000|2022-05-06 07:28:40|215.31|212.91|215.69|213.29|215.69|213.29|215.31|212.91|0
1651822130000|2022-05-06 07:28:50|215.62|213.22|215.38|212.98|215.62|213.22|215.15|212.75|0
1651822140000|2022-05-06 07:29:00|215.23|212.83|215|212.6|215.23|212.83|215|212.6|0
1651822150000|2022-05-06 07:29:10|214.45|212.05|214.14|211.74|214.45|212.05|213.76|211.36|0
1651822160000|2022-05-06 07:29:20|214.38|211.98|215.38|212.98|215.38|212.98|214.38|211.98|0
1651822170000|2022-05-06 07:29:30|215.15|212.75|215.07|212.67|215.15|212.75|215.07|212.67|0
1651822180000|2022-05-06 07:29:40|214.69|212.29|214.61|212.21|214.92|212.52|214.61|212.21|0
1651822190000|2022-05-06 07:29:50|214.84|212.44|214.15|211.75|214.84|212.44|211.94|209.54|0
1651822200000|2022-05-06 07:30:00|214.3|211.9|216.52|214.12|216.68|214.28|214.3|211.9|0
1651822210000|2022-05-06 07:30:10|216.68|214.28|215.5|213.1|216.83|214.43|215.5|213.1|0
1651822220000|2022-05-06 07:30:20|215.66|213.26|216.12|213.72|216.12|213.72|215.66|213.26|0
1651822230000|2022-05-06 07:30:30|216.28|213.88|216.43|214.03|216.43|214.03|216.28|213.88|0
1651822240000|2022-05-06 07:30:40|216.59|214.19|216.51|214.11|216.59|214.19|216.51|214.11|0
1651822250000|2022-05-06 07:30:50|216.59|214.19|216.59|214.19|216.59|214.19|216.43|214.03|0
1651822260000|2022-05-06 07:31:00|216.9|214.5|216.9|214.5|217.21|214.81|216.74|214.34|0
1651822270000|2022-05-06 07:31:10|217.14|214.74|217.37|214.97|217.52|215.12|217.14|214.74|0
1651822280000|2022-05-06 07:31:20|217.21|214.81|216.74|214.34|217.21|214.81|216.74|214.34|0
1651822290000|2022-05-06 07:31:30|216.67|214.27|217.21|214.81|217.21|214.81|216.67|214.27|0
1651822300000|2022-05-06 07:31:40|217.14|214.74|217.13|214.73|217.14|214.74|216.9|214.5|0
1651822310000|2022-05-06 07:31:50|217.21|214.81|217.45|215.05|217.45|215.05|217.21|214.81|0
1651822320000|2022-05-06 07:32:00|217.21|214.81|217.52|215.12|217.52|215.12|217.21|214.81|0
1651822330000|2022-05-06 07:32:10|217.68|215.28|217.68|215.28|217.91|215.51|217.68|215.28|0
1651822340000|2022-05-06 07:32:20|217.36|214.96|217.05|214.65|217.36|214.96|217.05|214.65|0
1651822350000|2022-05-06 07:32:30|217.21|214.81|217.13|214.73|217.21|214.81|217.13|214.73|0
1651822360000|2022-05-06 07:32:40|217.05|214.65|216.98|214.58|217.05|214.65|216.9|214.5|0
1651822370000|2022-05-06 07:32:50|216.9|214.5|217.13|214.73|217.21|214.81|216.9|214.5|0
1651822380000|2022-05-06 07:33:00|217.21|214.81|217.21|214.81|217.36|214.96|217.21|214.81|0
1651822390000|2022-05-06 07:33:10|217.52|215.12|218.92|216.52|218.92|216.52|217.52|215.12|0
1651822400000|2022-05-06 07:33:20|218.45|216.05|218.85|216.45|218.92|216.52|218.45|216.05|0
1651822410000|2022-05-06 07:33:30|218.92|216.52|219.08|216.68|219.08|216.68|218.92|216.52|0
1651822420000|2022-05-06 07:33:40|219.16|216.76|218.69|216.29|219.16|216.76|218.69|216.29|0
1651822430000|2022-05-06 07:33:50|218.77|216.37|218.85|216.45|218.92|216.52|218.69|216.29|0
1651822440000|2022-05-06 07:34:00|219.32|216.92|219.55|217.15|219.55|217.15|219.16|216.76|0
1651822450000|2022-05-06 07:34:10|219.39|216.99|219.63|217.23|219.63|217.23|219.39|216.99|0
1651822460000|2022-05-06 07:34:20|220.02|217.62|219.7|217.3|220.02|217.62|219.7|217.3|0
1651822470000|2022-05-06 07:34:30|219.86|217.46|219.94|217.54|220.02|217.62|219.86|217.46|0
1651822480000|2022-05-06 07:34:40|219.7|217.3|219.94|217.54|219.94|217.54|219.7|217.3|0
1651822490000|2022-05-06 07:34:50|220.02|217.62|220.33|217.93|220.33|217.93|220.02|217.62|0
1651822500000|2022-05-06 07:35:00|220.17|217.77|220.49|218.09|220.49|218.09|220.17|217.77|0
1651822510000|2022-05-06 07:35:10|220.33|217.93|220.33|217.93|220.96|218.56|220.33|217.93|0
1651822520000|2022-05-06 07:35:20|220.17|217.77|220.73|218.33|220.73|218.33|220.17|217.77|0
1651822530000|2022-05-06 07:35:30|220.8|218.4|220.57|218.17|220.8|218.4|220.49|218.09|0
1651822540000|2022-05-06 07:35:40|220.8|218.4|220.49|218.09|220.8|218.4|220.49|218.09|0
1651822550000|2022-05-06 07:35:50|220.17|217.77|219.94|217.54|220.17|217.77|219.78|217.38|0
1651822560000|2022-05-06 07:36:00|219.63|217.23|219.23|216.83|219.63|217.23|219.23|216.83|0
1651822570000|2022-05-06 07:36:10|219.7|217.3|219.47|217.07|219.7|217.3|219.47|217.07|0
1651822580000|2022-05-06 07:36:20|219.55|217.15|220.33|217.93|220.33|217.93|219.55|217.15|0
1651822590000|2022-05-06 07:36:30|220.8|218.4|220.88|218.48|220.88|218.48|220.8|218.4|0
1651822600000|2022-05-06 07:36:40|221.11|218.71|220.96|218.56|221.11|218.71|220.8|218.4|0
1651822610000|2022-05-06 07:36:50|220.88|218.48|220.41|218.01|220.88|218.48|220.41|218.01|0
1651822620000|2022-05-06 07:37:00|220.57|218.17|220.17|217.77|220.57|218.17|220.17|217.77|0
1651822630000|2022-05-06 07:37:10|220.25|217.85|220.96|218.56|220.96|218.56|220.25|217.85|0
1651822640000|2022-05-06 07:37:20|220.8|218.4|220.01|217.61|220.8|218.4|220.01|217.61|0
1651822650000|2022-05-06 07:37:30|220.1|217.7|220.8|218.4|220.8|218.4|220.1|217.7|0
1651822660000|2022-05-06 07:37:40|220.48|218.08|219.94|217.54|220.48|218.08|219.94|217.54|0
1651822670000|2022-05-06 07:37:50|220.01|217.61|220.17|217.77|220.17|217.77|219.86|217.46|0
1651822680000|2022-05-06 07:38:00|220.25|217.85|219.54|217.14|220.33|217.93|219.54|217.14|0
1651822690000|2022-05-06 07:38:10|220.01|217.61|219.86|217.46|220.17|217.77|219.86|217.46|0
1651822700000|2022-05-06 07:38:20|220.01|217.61|220.48|218.08|220.48|218.08|220.01|217.61|0
1651822710000|2022-05-06 07:38:30|220.72|218.32|220.88|218.48|220.88|218.48|220.17|217.77|0
1651822720000|2022-05-06 07:38:40|221.11|218.71|221.11|218.71|221.11|218.71|220.88|218.48|0
1651822730000|2022-05-06 07:38:50|221.27|218.87|221.11|218.71|221.27|218.87|221.11|218.71|0
1651822740000|2022-05-06 07:39:00|221.04|218.64|220.95|218.55|221.43|219.03|220.95|218.55|0
1651822750000|2022-05-06 07:39:10|221.19|218.79|221.43|219.03|221.43|219.03|221.19|218.79|0
1651822760000|2022-05-06 07:39:20|221.35|218.95|221.35|218.95|221.51|219.11|221.35|218.95|0
1651822770000|2022-05-06 07:39:30|220.95|218.55|220.8|218.4|220.95|218.55|220.64|218.24|0
1651822780000|2022-05-06 07:39:40|220.95|218.55|221.74|219.34|221.74|219.34|220.95|218.55|0
1651822790000|2022-05-06 07:39:50|221.58|219.18|221.35|218.95|221.58|219.18|221.27|218.87|0
1651822800000|2022-05-06 07:40:00|221.27|218.87|222.21|219.81|222.21|219.81|221.11|218.71|0
1651822810000|2022-05-06 07:40:10|222.05|219.65|222.05|219.65|222.05|219.65|222.05|219.65|0
1651822820000|2022-05-06 07:40:20|222.14|219.74|222.14|219.74|222.21|219.81|222.14|219.74|0
1651822830000|2022-05-06 07:40:30|222.21|219.81|222.53|220.13|222.53|220.13|222.21|219.81|0
1651822840000|2022-05-06 07:40:40|222.05|219.65|221.66|219.26|222.05|219.65|221.51|219.11|0
1651822850000|2022-05-06 07:40:50|221.98|219.58|222.21|219.81|222.37|219.97|221.98|219.58|0
1651822860000|2022-05-06 07:41:00|221.9|219.5|221.58|219.18|221.9|219.5|221.58|219.18|0
1651822870000|2022-05-06 07:41:10|221.9|219.5|222.14|219.74|222.14|219.74|221.82|219.42|0
1651822880000|2022-05-06 07:41:20|222.21|219.81|222.21|219.81|222.21|219.81|222.05|219.65|0
1651822890000|2022-05-06 07:41:30|222.05|219.65|221.66|219.26|222.05|219.65|221.66|219.26|0
1651822900000|2022-05-06 07:41:40|223.7|221.3|223.23|220.83|223.7|221.3|223.23|220.83|0
1651822910000|2022-05-06 07:41:50|222.32|219.92|223.03|220.63|223.03|220.63|222.32|219.92|0
1651822920000|2022-05-06 07:42:00|223.27|220.87|223.66|221.26|223.74|221.34|223.27|220.87|0
1651822930000|2022-05-06 07:42:10|223.27|220.87|223.11|220.71|223.27|220.87|223.11|220.71|0
1651822940000|2022-05-06 07:42:20|222.79|220.39|223.27|220.87|223.42|221.02|222.79|220.39|0
1651822950000|2022-05-06 07:42:30|223.03|220.63|223.03|220.63|223.11|220.71|223.03|220.63|0
1651822960000|2022-05-06 07:42:40|223.11|220.71|223.27|220.87|223.35|220.95|223.11|220.71|0
1651822970000|2022-05-06 07:42:50|223.42|221.02|223.42|221.02|223.42|221.02|223.42|221.02|0
1651822980000|2022-05-06 07:43:00|223.27|220.87|223.11|220.71|223.42|221.02|223.11|220.71|0
1651822990000|2022-05-06 07:43:10|223.51|221.11|224.05|221.65|224.05|221.65|223.51|221.11|0
1651823000000|2022-05-06 07:43:20|224.21|221.81|223.9|221.5|224.21|221.81|223.9|221.5|0
1651823010000|2022-05-06 07:43:30|223.66|221.26|223.5|221.1|223.66|221.26|223.42|221.02|0
1651823020000|2022-05-06 07:43:40|223.42|221.02|223.9|221.5|223.9|221.5|223.42|221.02|0
1651823030000|2022-05-06 07:43:50|223.74|221.34|222.64|220.24|223.74|221.34|222.64|220.24|0
1651823040000|2022-05-06 07:44:00|222.32|219.92|221.38|218.98|222.32|219.92|221.38|218.98|0
1651823050000|2022-05-06 07:44:10|220.76|218.36|221.07|218.67|221.07|218.67|220.76|218.36|0
1651823060000|2022-05-06 07:44:20|220.99|218.59|220.91|218.51|220.99|218.59|220.91|218.51|0
1651823070000|2022-05-06 07:44:30|220.99|218.59|220.91|218.51|221.07|218.67|220.91|218.51|0
1651823080000|2022-05-06 07:44:40|220.75|218.35|220.99|218.59|220.99|218.59|220.75|218.35|0
1651823090000|2022-05-06 07:44:50|220.91|218.51|221.22|218.82|221.22|218.82|220.84|218.44|0
1651823100000|2022-05-06 07:45:00|221.38|218.98|221.07|218.67|221.38|218.98|221.07|218.67|0
1651823110000|2022-05-06 07:45:10|220.75|218.35|220.84|218.44|220.84|218.44|220.68|218.28|0
1651823120000|2022-05-06 07:45:20|220.75|218.35|220.91|218.51|220.91|218.51|220.75|218.35|0
1651823130000|2022-05-06 07:45:30|221.07|218.67|222.16|219.76|222.16|219.76|221.07|218.67|0
1651823140000|2022-05-06 07:45:40|222.01|219.61|221.77|219.37|222.01|219.61|221.69|219.29|0
1651823150000|2022-05-06 07:45:50|221.69|219.29|221.54|219.14|221.69|219.29|221.54|219.14|0
1651823160000|2022-05-06 07:46:00|221.22|218.82|221.22|218.82|221.22|218.82|221.15|218.75|0
1651823170000|2022-05-06 07:46:10|220.91|218.51|220.83|218.43|220.91|218.51|220.68|218.28|0
1651823180000|2022-05-06 07:46:20|221.07|218.67|221.15|218.75|221.38|218.98|221.07|218.67|0
1651823190000|2022-05-06 07:46:30|221.07|218.67|220.75|218.35|221.07|218.67|220.75|218.35|0
1651823200000|2022-05-06 07:46:40|220.83|218.43|220.83|218.43|220.91|218.51|220.75|218.35|0
1651823210000|2022-05-06 07:46:50|220.68|218.28|220.68|218.28|220.75|218.35|220.68|218.28|0
1651823220000|2022-05-06 07:47:00|221.06|218.66|220.91|218.51|221.06|218.66|220.91|218.51|0
1651823230000|2022-05-06 07:47:10|220.68|218.28|220.44|218.04|220.83|218.43|220.44|218.04|0
1651823240000|2022-05-06 07:47:20|220.28|217.88|219.66|217.26|220.28|217.88|219.66|217.26|0
1651823250000|2022-05-06 07:47:30|219.58|217.18|219.81|217.41|219.81|217.41|219.5|217.1|0
1651823260000|2022-05-06 07:47:40|219.66|217.26|219.66|217.26|219.81|217.41|219.66|217.26|0
1651823270000|2022-05-06 07:47:50|219.35|216.95|219.19|216.79|219.35|216.95|219.12|216.72|0
1651823280000|2022-05-06 07:48:00|219.27|216.87|219.74|217.34|219.74|217.34|219.27|216.87|0
1651823290000|2022-05-06 07:48:10|219.5|217.1|219.81|217.41|219.81|217.41|219.5|217.1|0
1651823300000|2022-05-06 07:48:20|219.74|217.34|219.27|216.87|219.74|217.34|219.27|216.87|0
1651823310000|2022-05-06 07:48:30|219.35|216.95|219.35|216.95|219.35|216.95|219.19|216.79|0
1651823320000|2022-05-06 07:48:40|219.5|217.1|219.19|216.79|219.5|217.1|219.19|216.79|0
1651823330000|2022-05-06 07:48:50|219.27|216.87|219.03|216.63|219.27|216.87|218.88|216.48|0
1651823340000|2022-05-06 07:49:00|219.19|216.79|219.03|216.63|219.19|216.79|219.03|216.63|0
1651823350000|2022-05-06 07:49:10|219.27|216.87|219.19|216.79|219.35|216.95|219.19|216.79|0
1651823360000|2022-05-06 07:49:20|219.35|216.95|219.58|217.18|219.58|217.18|219.35|216.95|0
1651823370000|2022-05-06 07:49:30|219.66|217.26|219.74|217.34|219.74|217.34|219.66|217.26|0
1651823380000|2022-05-06 07:49:40|219.97|217.57|219.81|217.41|219.97|217.57|219.81|217.41|0
1651823390000|2022-05-06 07:49:50|219.66|217.26|219.97|217.57|219.97|217.57|219.66|217.26|0
1651823400000|2022-05-06 07:50:00|219.89|217.49|220.36|217.96|220.36|217.96|219.81|217.41|0
1651823410000|2022-05-06 07:50:10|220.28|217.88|220.28|217.88|220.36|217.96|220.28|217.88|0
1651823420000|2022-05-06 07:50:20|220.36|217.96|220.75|218.35|220.75|218.35|220.36|217.96|0
1651823430000|2022-05-06 07:50:30|220.52|218.12|220.12|217.72|220.52|218.12|220.12|217.72|0
1651823440000|2022-05-06 07:50:40|220.28|217.88|220.75|218.35|220.75|218.35|220.12|217.72|0
1651823450000|2022-05-06 07:50:50|220.83|218.43|220.83|218.43|220.99|218.59|220.83|218.43|0
1651823460000|2022-05-06 07:51:00|221.14|218.74|220.98|218.58|221.14|218.74|220.98|218.58|0
1651823470000|2022-05-06 07:51:10|220.9|218.5|220.43|218.03|220.9|218.5|220.28|217.88|0
1651823480000|2022-05-06 07:51:20|220.12|217.72|220.36|217.96|220.36|217.96|220.12|217.72|0
1651823490000|2022-05-06 07:51:30|220.28|217.88|220.75|218.35|220.75|218.35|220.28|217.88|0
1651823500000|2022-05-06 07:51:40|220.9|218.5|220.59|218.19|220.98|218.58|220.59|218.19|0
1651823510000|2022-05-06 07:51:50|220.43|218.03|220.43|218.03|220.52|218.12|220.43|218.03|0
1651823520000|2022-05-06 07:52:00|220.36|217.96|220.28|217.88|220.43|218.03|220.28|217.88|0
1651823530000|2022-05-06 07:52:10|220.2|217.8|219.73|217.33|220.2|217.8|219.73|217.33|0
1651823540000|2022-05-06 07:52:20|219.58|217.18|219.34|216.94|219.58|217.18|219.27|216.87|0
1651823550000|2022-05-06 07:52:30|219.5|217.1|219.27|216.87|219.5|217.1|219.19|216.79|0
1651823560000|2022-05-06 07:52:40|219.5|217.1|219.19|216.79|219.58|217.18|219.19|216.79|0
1651823570000|2022-05-06 07:52:50|219.34|216.94|219.58|217.18|219.58|217.18|219.34|216.94|0
1651823580000|2022-05-06 07:53:00|219.34|216.94|218.56|216.16|219.34|216.94|218.56|216.16|0
1651823590000|2022-05-06 07:53:10|218.41|216.01|217.48|215.08|218.41|216.01|217.48|215.08|0
1651823600000|2022-05-06 07:53:20|217.17|214.77|217.32|214.92|217.32|214.92|217.01|214.61|0
1651823610000|2022-05-06 07:53:30|217.48|215.08|217.48|215.08|217.63|215.23|217.48|215.08|0
1651823620000|2022-05-06 07:53:40|217.63|215.23|217.32|214.92|217.63|215.23|217.32|214.92|0
1651823630000|2022-05-06 07:53:50|217.4|215|217.56|215.16|217.56|215.16|217.4|215|0
1651823640000|2022-05-06 07:54:00|216.86|214.46|215.16|212.76|216.86|214.46|215.16|212.76|0
1651823650000|2022-05-06 07:54:10|214.54|212.14|214.7|212.3|214.85|212.45|214.54|212.14|0
1651823660000|2022-05-06 07:54:20|215.39|212.99|216.24|213.84|216.24|213.84|215.39|212.99|0
1651823670000|2022-05-06 07:54:30|215.31|212.91|215.62|213.22|215.62|213.22|215.31|212.91|0
1651823680000|2022-05-06 07:54:40|215.39|212.99|215.08|212.68|215.39|212.99|215|212.6|0
1651823690000|2022-05-06 07:54:50|214.54|212.14|215.55|213.15|215.55|213.15|214.54|212.14|0
1651823700000|2022-05-06 07:55:00|215.31|212.91|214.93|212.53|215.31|212.91|214.62|212.22|0
1651823710000|2022-05-06 07:55:10|215|212.6|214.85|212.45|215|212.6|214.7|212.3|0
1651823720000|2022-05-06 07:55:20|215|212.6|215.55|213.15|215.77|213.37|215|212.6|0
1651823730000|2022-05-06 07:55:30|215.39|212.99|215.08|212.68|215.39|212.99|215.08|212.68|0
1651823740000|2022-05-06 07:55:40|214.93|212.53|214.93|212.53|214.93|212.53|214.62|212.22|0
1651823750000|2022-05-06 07:55:50|214.7|212.3|214.7|212.3|214.85|212.45|214.7|212.3|0
1651823760000|2022-05-06 07:56:00|214.78|212.38|214.39|211.99|214.78|212.38|214.39|211.99|0
1651823770000|2022-05-06 07:56:10|213.62|211.22|213.7|211.3|213.93|211.53|213.62|211.22|0
1651823780000|2022-05-06 07:56:20|213.77|211.37|213.77|211.37|214.08|211.68|213.77|211.37|0
1651823790000|2022-05-06 07:56:30|213.62|211.22|213.77|211.37|213.93|211.53|213.62|211.22|0
1651823800000|2022-05-06 07:56:40|213.85|211.45|214.54|212.14|214.54|212.14|213.85|211.45|0
1651823810000|2022-05-06 07:56:50|214.69|212.29|214.85|212.45|215|212.6|214.69|212.29|0
1651823820000|2022-05-06 07:57:00|214.77|212.37|215.08|212.68|215.08|212.68|214.77|212.37|0
1651823830000|2022-05-06 07:57:10|214.69|212.29|215|212.6|215|212.6|214.54|212.14|0
1651823840000|2022-05-06 07:57:20|214.93|212.53|215.08|212.68|215.08|212.68|214.93|212.53|0
1651823850000|2022-05-06 07:57:30|215.16|212.76|214.85|212.45|215.16|212.76|214.62|212.22|0
1651823860000|2022-05-06 07:57:40|214.93|212.53|215.39|212.99|215.39|212.99|214.93|212.53|0
1651823870000|2022-05-06 07:57:50|215.62|213.22|215.62|213.22|215.77|213.37|215.62|213.22|0
1651823880000|2022-05-06 07:58:00|215.93|213.53|214.85|212.45|215.93|213.53|214.85|212.45|0
1651823890000|2022-05-06 07:58:10|215|212.6|215.39|212.99|215.39|212.99|215|212.6|0
1651823900000|2022-05-06 07:58:20|215.46|213.06|215.15|212.75|215.54|213.14|215.15|212.75|0
1651823910000|2022-05-06 07:58:30|215.31|212.91|214.77|212.37|215.31|212.91|214.77|212.37|0
1651823920000|2022-05-06 07:58:40|214.54|212.14|214.62|212.22|214.85|212.45|214.54|212.14|0
1651823930000|2022-05-06 07:58:50|214.54|212.14|215|212.6|215|212.6|214.54|212.14|0
1651823940000|2022-05-06 07:59:00|214.85|212.45|214.69|212.29|214.85|212.45|214.69|212.29|0
1651823950000|2022-05-06 07:59:10|214.62|212.22|214.69|212.29|214.77|212.37|214.38|211.98|0
1651823960000|2022-05-06 07:59:20|214.54|212.14|212.66|210.26|214.54|212.14|212.66|210.26|0
1651823970000|2022-05-06 07:59:30|212.74|210.34|212.81|210.41|212.81|210.41|212.74|210.34|0
1651823980000|2022-05-06 07:59:40|212.66|210.26|212.51|210.11|212.81|210.41|212.51|210.11|0
1651823990000|2022-05-06 07:59:50|211.74|209.34|211.35|208.95|211.74|209.34|211.2|208.8|0
1651824000000|2022-05-06 08:00:00|211.2|208.8|211.97|209.57|211.97|209.57|211.2|208.8|0
1651824010000|2022-05-06 08:00:10|211.82|209.42|212.26|209.86|212.26|209.86|211.51|209.11|0
1651824020000|2022-05-06 08:00:20|212.33|209.93|212.49|210.09|212.64|210.24|212.33|209.93|0
1651824030000|2022-05-06 08:00:30|212.33|209.93|212.49|210.09|212.49|210.09|212.18|209.78|0
1651824040000|2022-05-06 08:00:40|212.41|210.01|212.56|210.16|212.56|210.16|212.41|210.01|0
1651824050000|2022-05-06 08:00:50|212.64|210.24|212.87|210.47|212.87|210.47|212.64|210.24|0
1651824060000|2022-05-06 08:01:00|213.18|210.78|213.26|210.86|213.26|210.86|213.1|210.7|0
1651824070000|2022-05-06 08:01:10|212.95|210.55|212.95|210.55|212.95|210.55|212.79|210.39|0
1651824080000|2022-05-06 08:01:20|212.87|210.47|213.72|211.32|213.72|211.32|212.87|210.47|0
1651824090000|2022-05-06 08:01:30|214.34|211.94|214.18|211.78|214.42|212.02|214.18|211.78|0
1651824100000|2022-05-06 08:01:40|213.64|211.24|213.87|211.47|213.87|211.47|213.64|211.24|0
1651824110000|2022-05-06 08:01:50|214.03|211.63|214.03|211.63|214.03|211.63|213.64|211.24|0
1651824120000|2022-05-06 08:02:00|214.18|211.78|214.34|211.94|214.34|211.94|214.11|211.71|0
1651824130000|2022-05-06 08:02:10|214.65|212.25|214.88|212.48|214.88|212.48|214.65|212.25|0
1651824140000|2022-05-06 08:02:20|214.8|212.4|214.49|212.09|214.8|212.4|214.49|212.09|0
1651824150000|2022-05-06 08:02:30|214.65|212.25|214.65|212.25|215.11|212.71|214.49|212.09|0
1651824160000|2022-05-06 08:02:40|214.49|212.09|214.8|212.4|214.8|212.4|214.49|212.09|0
1651824170000|2022-05-06 08:02:50|215.11|212.71|214.95|212.55|215.11|212.71|214.95|212.55|0
1651824180000|2022-05-06 08:03:00|215.11|212.71|215.58|213.18|215.58|213.18|215.11|212.71|0
1651824190000|2022-05-06 08:03:10|215.73|213.33|215.35|212.95|215.73|213.33|215.35|212.95|0
1651824200000|2022-05-06 08:03:20|215.42|213.02|215.35|212.95|215.42|213.02|215.26|212.86|0
1651824210000|2022-05-06 08:03:30|215.42|213.02|214.8|212.4|215.42|213.02|214.8|212.4|0
1651824220000|2022-05-06 08:03:40|214.11|211.71|213.56|211.16|214.11|211.71|213.56|211.16|0
1651824230000|2022-05-06 08:03:50|213.41|211.01|212.79|210.39|213.41|211.01|212.79|210.39|0
1651824240000|2022-05-06 08:04:00|212.94|210.54|212.79|210.39|212.94|210.54|212.79|210.39|0
1651824250000|2022-05-06 08:04:10|212.94|210.54|213.41|211.01|213.41|211.01|212.94|210.54|0
1651824260000|2022-05-06 08:04:20|213.49|211.09|214.1|211.7|214.1|211.7|213.41|211.01|0
1651824270000|2022-05-06 08:04:30|214.33|211.93|213.41|211.01|214.33|211.93|213.41|211.01|0
1651824280000|2022-05-06 08:04:40|213.49|211.09|213.25|210.85|213.64|211.24|213.25|210.85|0
1651824290000|2022-05-06 08:04:50|213.18|210.78|212.63|210.23|213.18|210.78|212.63|210.23|0
1651824300000|2022-05-06 08:05:00|212.48|210.08|212.79|210.39|212.79|210.39|212.33|209.93|0
1651824310000|2022-05-06 08:05:10|212.63|210.23|212.25|209.85|212.63|210.23|212.25|209.85|0
1651824320000|2022-05-06 08:05:20|212.17|209.77|212.33|209.93|212.33|209.93|212.17|209.77|0
1651824330000|2022-05-06 08:05:30|212.48|210.08|212.48|210.08|212.56|210.16|212.48|210.08|0
1651824340000|2022-05-06 08:05:40|212.63|210.23|213.02|210.62|213.02|210.62|212.63|210.23|0
1651824350000|2022-05-06 08:05:50|213.25|210.85|213.56|211.16|213.56|211.16|213.02|210.62|0
1651824360000|2022-05-06 08:06:00|213.25|210.85|212.63|210.23|213.25|210.85|212.63|210.23|0
1651824370000|2022-05-06 08:06:10|212.71|210.31|212.79|210.39|212.94|210.54|212.71|210.31|0
1651824380000|2022-05-06 08:06:20|213.1|210.7|212.94|210.54|213.1|210.7|212.94|210.54|0
1651824390000|2022-05-06 08:06:30|212.87|210.47|212.32|209.92|212.87|210.47|212.32|209.92|0
1651824400000|2022-05-06 08:06:40|212.48|210.08|212.17|209.77|212.48|210.08|212.17|209.77|0
1651824410000|2022-05-06 08:06:50|212.4|210|211.09|208.69|212.4|210|211.09|208.69|0
1651824420000|2022-05-06 08:07:00|211.25|208.85|210.48|208.08|211.25|208.85|210.48|208.08|0
1651824430000|2022-05-06 08:07:10|210.63|208.23|210.41|208.01|210.63|208.23|210.41|208.01|0
1651824440000|2022-05-06 08:07:20|210.48|208.08|209.64|207.24|210.48|208.08|209.64|207.24|0
1651824450000|2022-05-06 08:07:30|209.72|207.32|209.11|206.71|209.72|207.32|209.11|206.71|0
1651824460000|2022-05-06 08:07:40|209.49|207.09|209.72|207.32|209.72|207.32|209.41|207.01|0
1651824470000|2022-05-06 08:07:50|209.49|207.09|209.11|206.71|209.49|207.09|209.11|206.71|0
1651824480000|2022-05-06 08:08:00|209.41|207.01|209.18|206.78|209.64|207.24|209.18|206.78|0
1651824490000|2022-05-06 08:08:10|209.11|206.71|208.65|206.25|209.11|206.71|208.5|206.1|0
1651824500000|2022-05-06 08:08:20|208.73|206.33|209.41|207.01|209.41|207.01|208.73|206.33|0
1651824510000|2022-05-06 08:08:30|209.26|206.86|209.26|206.86|209.49|207.09|209.26|206.86|0
1651824520000|2022-05-06 08:08:40|209.18|206.78|209.87|207.47|209.87|207.47|209.18|206.78|0
1651824530000|2022-05-06 08:08:50|209.95|207.55|210.1|207.7|210.17|207.77|209.95|207.55|0
1651824540000|2022-05-06 08:09:00|210.48|208.08|210.17|207.77|210.48|208.08|210.17|207.77|0
1651824550000|2022-05-06 08:09:10|210.33|207.93|210.71|208.31|210.71|208.31|210.33|207.93|0
1651824560000|2022-05-06 08:09:20|210.63|208.23|211.4|209|211.48|209.08|210.63|208.23|0
1651824570000|2022-05-06 08:09:30|210.94|208.54|211.09|208.69|211.09|208.69|210.94|208.54|0
1651824580000|2022-05-06 08:09:40|211.25|208.85|211.09|208.69|211.25|208.85|211.09|208.69|0
1651824590000|2022-05-06 08:09:50|210.56|208.16|210.86|208.46|210.86|208.46|210.56|208.16|0
1651824600000|2022-05-06 08:10:00|210.94|208.54|210.33|207.93|210.94|208.54|210.33|207.93|0
1651824610000|2022-05-06 08:10:10|210.02|207.62|210.25|207.85|210.25|207.85|209.71|207.31|0
1651824620000|2022-05-06 08:10:20|210.17|207.77|210.71|208.31|210.71|208.31|210.17|207.77|0
1651824630000|2022-05-06 08:10:30|210.78|208.38|210.78|208.38|210.94|208.54|210.78|208.38|0
1651824640000|2022-05-06 08:10:40|210.63|208.23|210.94|208.54|211.09|208.69|210.63|208.23|0
1651824650000|2022-05-06 08:10:50|210.78|208.38|210.71|208.31|210.78|208.38|210.71|208.31|0
1651824660000|2022-05-06 08:11:00|210.94|208.54|210.63|208.23|210.94|208.54|210.4|208|0
1651824670000|2022-05-06 08:11:10|210.56|208.16|210.56|208.16|210.71|208.31|210.56|208.16|0
1651824680000|2022-05-06 08:11:20|210.4|208|210.63|208.23|210.63|208.23|210.4|208|0
1651824690000|2022-05-06 08:11:30|210.48|208.08|210.4|208|210.63|208.23|210.4|208|0
1651824700000|2022-05-06 08:11:40|210.86|208.46|210.94|208.54|210.94|208.54|210.78|208.38|0
1651824710000|2022-05-06 08:11:50|210.78|208.38|210.78|208.38|210.78|208.38|210.56|208.16|0
1651824720000|2022-05-06 08:12:00|210.63|208.23|210.17|207.77|210.71|208.31|210.17|207.77|0
1651824730000|2022-05-06 08:12:10|210.78|208.38|210.4|208|210.78|208.38|210.4|208|0
1651824740000|2022-05-06 08:12:20|210.02|207.62|210.4|208|210.4|208|210.02|207.62|0
1651824750000|2022-05-06 08:12:30|210.63|208.23|210.71|208.31|210.78|208.38|210.63|208.23|0
1651824760000|2022-05-06 08:12:40|210.48|208.08|210.63|208.23|210.63|208.23|210.32|207.92|0
1651824770000|2022-05-06 08:12:50|210.55|208.15|210.71|208.31|210.93|208.53|210.55|208.15|0
1651824780000|2022-05-06 08:13:00|210.78|208.38|211.55|209.15|211.55|209.15|210.78|208.38|0
1651824790000|2022-05-06 08:13:10|211.63|209.23|211.94|209.54|211.94|209.54|211.63|209.23|0
1651824800000|2022-05-06 08:13:20|211.7|209.3|211.86|209.46|211.86|209.46|211.63|209.23|0
1651824810000|2022-05-06 08:13:30|212.01|209.61|211.7|209.3|212.01|209.61|211.7|209.3|0
1651824820000|2022-05-06 08:13:40|212.16|209.76|212.01|209.61|212.16|209.76|212.01|209.61|0
1651824830000|2022-05-06 08:13:50|211.85|209.45|212.32|209.92|212.32|209.92|211.85|209.45|0
1651824840000|2022-05-06 08:14:00|212.24|209.84|212.32|209.92|212.7|210.3|212.24|209.84|0
1651824850000|2022-05-06 08:14:10|211.85|209.45|211.93|209.53|212.24|209.84|211.85|209.45|0
1651824860000|2022-05-06 08:14:20|212.01|209.61|212.16|209.76|212.24|209.84|212.01|209.61|0
1651824870000|2022-05-06 08:14:30|211.7|209.3|211.93|209.53|212.09|209.69|211.7|209.3|0
1651824880000|2022-05-06 08:14:40|211.85|209.45|212.32|209.92|212.32|209.92|211.85|209.45|0
1651824890000|2022-05-06 08:14:50|212.47|210.07|212.01|209.61|212.47|210.07|212.01|209.61|0
1651824900000|2022-05-06 08:15:00|212.16|209.76|212.01|209.61|212.16|209.76|212.01|209.61|0
1651824910000|2022-05-06 08:15:10|212.16|209.76|212.01|209.61|212.16|209.76|211.7|209.3|0
1651824920000|2022-05-06 08:15:20|212.7|210.3|212.62|210.22|212.7|210.3|212.62|210.22|0
1651824930000|2022-05-06 08:15:30|212.16|209.76|211.7|209.3|212.31|209.91|211.7|209.3|0
1651824940000|2022-05-06 08:15:40|211.85|209.45|212.16|209.76|212.16|209.76|211.85|209.45|0
1651824950000|2022-05-06 08:15:50|212.24|209.84|212.16|209.76|212.24|209.84|212.16|209.76|0
1651824960000|2022-05-06 08:16:00|211.85|209.45|211.63|209.23|211.85|209.45|211.63|209.23|0
1651824970000|2022-05-06 08:16:10|211.62|209.22|211.62|209.22|211.62|209.22|211.54|209.14|0
1651824980000|2022-05-06 08:16:20|211.85|209.45|212.31|209.91|212.31|209.91|211.85|209.45|0
1651824990000|2022-05-06 08:16:30|212.09|209.69|212.31|209.91|212.31|209.91|211.85|209.45|0
1651825000000|2022-05-06 08:16:40|212.16|209.76|212.16|209.76|212.31|209.91|212.16|209.76|0
1651825010000|2022-05-06 08:16:50|212.01|209.61|212.24|209.84|212.24|209.84|212.01|209.61|0
1651825020000|2022-05-06 08:17:00|212.01|209.61|212.16|209.76|212.16|209.76|212.01|209.61|0
1651825030000|2022-05-06 08:17:10|212.31|209.91|212.31|209.91|212.62|210.22|212.31|209.91|0
1651825040000|2022-05-06 08:17:20|212.47|210.07|212.62|210.22|212.62|210.22|212.47|210.07|0
1651825050000|2022-05-06 08:17:30|212.31|209.91|212.47|210.07|212.62|210.22|212.31|209.91|0
1651825060000|2022-05-06 08:17:40|212.55|210.15|213.32|210.92|213.32|210.92|212.55|210.15|0
1651825070000|2022-05-06 08:17:50|212.93|210.53|213.08|210.68|213.08|210.68|212.93|210.53|0
1651825080000|2022-05-06 08:18:00|213.32|210.92|213.01|210.61|213.32|210.92|212.62|210.22|0
1651825090000|2022-05-06 08:18:10|213.08|210.68|213.08|210.68|213.08|210.68|213.08|210.68|0
1651825100000|2022-05-06 08:18:20|213.24|210.84|213.93|211.53|214.01|211.61|213.24|210.84|0
1651825110000|2022-05-06 08:18:30|213.39|210.99|212.77|210.37|213.39|210.99|212.77|210.37|0
1651825120000|2022-05-06 08:18:40|212.47|210.07|211.24|208.84|212.47|210.07|211.24|208.84|0
1651825130000|2022-05-06 08:18:50|211.08|208.68|211.08|208.68|211.31|208.91|211.08|208.68|0
1651825140000|2022-05-06 08:19:00|211.23|208.83|210.01|207.61|211.23|208.83|210.01|207.61|0
1651825150000|2022-05-06 08:19:10|209.7|207.3|208.79|206.39|209.7|207.3|208.79|206.39|0
1651825160000|2022-05-06 08:19:20|208.48|206.08|208.33|205.93|208.48|206.08|208.33|205.93|0
1651825170000|2022-05-06 08:19:30|208.03|205.63|207.42|205.02|208.03|205.63|206.96|204.56|0
1651825180000|2022-05-06 08:19:40|208.03|205.63|207.72|205.32|208.03|205.63|207.57|205.17|0
1651825190000|2022-05-06 08:19:50|207.87|205.47|207.87|205.47|208.03|205.63|207.87|205.47|0
1651825200000|2022-05-06 08:20:00|207.57|205.17|207.42|205.02|207.57|205.17|207.42|205.02|0
1651825210000|2022-05-06 08:20:10|207.57|205.17|208.33|205.93|208.33|205.93|207.57|205.17|0
1651825220000|2022-05-06 08:20:20|207.87|205.47|207.95|205.55|207.95|205.55|207.87|205.47|0
1651825230000|2022-05-06 08:20:30|208.03|205.63|208.18|205.78|208.18|205.78|208.03|205.63|0
1651825240000|2022-05-06 08:20:40|208.33|205.93|208.41|206.01|208.41|206.01|208.33|205.93|0
1651825250000|2022-05-06 08:20:50|208.63|206.23|208.41|206.01|208.79|206.39|208.41|206.01|0
1651825260000|2022-05-06 08:21:00|208.26|205.86|208.79|206.39|208.79|206.39|208.1|205.7|0
1651825270000|2022-05-06 08:21:10|208.71|206.31|209.32|206.92|209.32|206.92|208.71|206.31|0
1651825280000|2022-05-06 08:21:20|209.24|206.84|209.32|206.92|209.55|207.15|209.24|206.84|0
1651825290000|2022-05-06 08:21:30|209.4|207|208.79|206.39|209.4|207|208.79|206.39|0
1651825300000|2022-05-06 08:21:40|208.71|206.31|209.24|206.84|209.24|206.84|208.71|206.31|0
1651825310000|2022-05-06 08:21:50|208.94|206.54|209.24|206.84|209.24|206.84|208.94|206.54|0
1651825320000|2022-05-06 08:22:00|209.02|206.62|208.02|205.62|209.02|206.62|208.02|205.62|0
1651825330000|2022-05-06 08:22:10|207.72|205.32|208.48|206.08|208.48|206.08|207.72|205.32|0
1651825340000|2022-05-06 08:22:20|208.94|206.54|209.02|206.62|209.09|206.69|208.94|206.54|0
1651825350000|2022-05-06 08:22:30|209.09|206.69|208.86|206.46|209.09|206.69|208.63|206.23|0
1651825360000|2022-05-06 08:22:40|208.78|206.38|209.24|206.84|209.24|206.84|208.78|206.38|0
1651825370000|2022-05-06 08:22:50|209.09|206.69|209.09|206.69|209.09|206.69|208.94|206.54|0
1651825380000|2022-05-06 08:23:00|208.94|206.54|208.41|206.01|208.94|206.54|208.33|205.93|0
1651825390000|2022-05-06 08:23:10|208.48|206.08|207.87|205.47|208.48|206.08|207.87|205.47|0
1651825400000|2022-05-06 08:23:20|208.1|205.7|208.63|206.23|208.63|206.23|208.02|205.62|0
1651825410000|2022-05-06 08:23:30|208.41|206.01|208.63|206.23|208.78|206.38|208.41|206.01|0
1651825420000|2022-05-06 08:23:40|208.56|206.16|208.78|206.38|208.78|206.38|208.56|206.16|0
1651825430000|2022-05-06 08:23:50|208.71|206.31|208.86|206.46|208.86|206.46|208.63|206.23|0
1651825440000|2022-05-06 08:24:00|208.78|206.38|209.55|207.15|209.55|207.15|208.78|206.38|0
1651825450000|2022-05-06 08:24:10|209.39|206.99|209.7|207.3|209.7|207.3|209.39|206.99|0
1651825460000|2022-05-06 08:24:20|209.78|207.38|209.54|207.14|209.78|207.38|209.47|207.07|0
1651825470000|2022-05-06 08:24:30|209.39|206.99|209.39|206.99|209.47|207.07|209.32|206.92|0
1651825480000|2022-05-06 08:24:40|209.54|207.14|209.47|207.07|209.54|207.14|209.39|206.99|0
1651825490000|2022-05-06 08:24:50|209.32|206.92|209.01|206.61|209.32|206.92|208.93|206.53|0
1651825500000|2022-05-06 08:25:00|209.09|206.69|208.32|205.92|209.09|206.69|208.25|205.85|0
1651825510000|2022-05-06 08:25:10|208.48|206.08|208.02|205.62|208.48|206.08|208.02|205.62|0
1651825520000|2022-05-06 08:25:20|207.8|205.4|207.95|205.55|207.95|205.55|207.8|205.4|0
1651825530000|2022-05-06 08:25:30|208.02|205.62|208.48|206.08|208.48|206.08|208.02|205.62|0
1651825540000|2022-05-06 08:25:40|208.4|206|208.78|206.38|208.78|206.38|208.32|205.92|0
1651825550000|2022-05-06 08:25:50|208.48|206.08|208.1|205.7|208.48|206.08|208.1|205.7|0
1651825560000|2022-05-06 08:26:00|207.95|205.55|208.1|205.7|208.1|205.7|207.79|205.39|0
1651825570000|2022-05-06 08:26:10|208.48|206.08|208.55|206.15|208.71|206.31|208.48|206.08|0
1651825580000|2022-05-06 08:26:20|208.63|206.23|209.08|206.68|209.08|206.68|208.63|206.23|0
1651825590000|2022-05-06 08:26:30|209.01|206.61|208.93|206.53|209.08|206.68|208.93|206.53|0
1651825600000|2022-05-06 08:26:40|209.08|206.68|208.93|206.53|209.16|206.76|208.86|206.46|0
1651825610000|2022-05-06 08:26:50|208.86|206.46|209.32|206.92|209.32|206.92|208.86|206.46|0
1651825620000|2022-05-06 08:27:00|209.24|206.84|209.16|206.76|209.24|206.84|208.86|206.46|0
1651825630000|2022-05-06 08:27:10|209.08|206.68|209.69|207.29|209.69|207.29|209.01|206.61|0
1651825640000|2022-05-06 08:27:20|209.85|207.45|210.15|207.75|210.15|207.75|209.69|207.29|0
1651825650000|2022-05-06 08:27:30|210.08|207.68|209.01|206.61|210.08|207.68|209.01|206.61|0
1651825660000|2022-05-06 08:27:40|208.93|206.53|209.24|206.84|209.32|206.92|208.93|206.53|0
1651825670000|2022-05-06 08:27:50|209.01|206.61|209.24|206.84|209.24|206.84|208.93|206.53|0
1651825680000|2022-05-06 08:28:00|208.93|206.53|209.16|206.76|209.24|206.84|208.93|206.53|0
1651825690000|2022-05-06 08:28:10|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1651825700000|2022-05-06 08:28:20|208.86|206.46|208.7|206.3|208.86|206.46|208.55|206.15|0
1651825710000|2022-05-06 08:28:30|208.55|206.15|208.78|206.38|208.78|206.38|208.55|206.15|0
1651825720000|2022-05-06 08:28:40|208.63|206.23|209.08|206.68|209.08|206.68|208.63|206.23|0
1651825730000|2022-05-06 08:28:50|208.93|206.53|208.7|206.3|208.93|206.53|208.62|206.22|0
1651825740000|2022-05-06 08:29:00|208.78|206.38|208.86|206.46|208.86|206.46|208.78|206.38|0
1651825750000|2022-05-06 08:29:10|208.47|206.07|208.25|205.85|208.47|206.07|208.25|205.85|0
1651825760000|2022-05-06 08:29:20|208.32|205.92|208.25|205.85|208.47|206.07|208.25|205.85|0
1651825770000|2022-05-06 08:29:30|208.17|205.77|207.41|205.01|208.17|205.77|207.41|205.01|0
1651825780000|2022-05-06 08:29:40|207.33|204.93|207.33|204.93|207.33|204.93|207.33|204.93|0
1651825790000|2022-05-06 08:29:50|207.1|204.7|207.56|205.16|207.56|205.16|207.1|204.7|0
1651825800000|2022-05-06 08:30:00|207.26|204.86|207.49|205.09|207.49|205.09|207.26|204.86|0
1651825810000|2022-05-06 08:30:10|207.18|204.78|206.8|204.4|207.18|204.78|206.8|204.4|0
1651825820000|2022-05-06 08:30:20|206.95|204.55|206.8|204.4|206.95|204.55|206.5|204.1|0
1651825830000|2022-05-06 08:30:30|206.5|204.1|205.67|203.27|206.5|204.1|205.67|203.27|0
1651825840000|2022-05-06 08:30:40|205.75|203.35|205.82|203.42|205.82|203.42|205.67|203.27|0
1651825850000|2022-05-06 08:30:50|206.05|203.65|206.27|203.87|206.27|203.87|206.05|203.65|0
1651825860000|2022-05-06 08:31:00|206.12|203.72|205.82|203.42|206.12|203.72|205.75|203.35|0
1651825870000|2022-05-06 08:31:10|205.67|203.27|205.75|203.35|205.75|203.35|205.67|203.27|0
1651825880000|2022-05-06 08:31:20|205.82|203.42|205.9|203.5|205.9|203.5|205.67|203.27|0
1651825890000|2022-05-06 08:31:30|205.75|203.35|205.97|203.57|205.97|203.57|205.75|203.35|0
1651825900000|2022-05-06 08:31:40|205.82|203.42|205.82|203.42|205.9|203.5|205.82|203.42|0
1651825910000|2022-05-06 08:31:50|205.52|203.12|205.52|203.12|205.52|203.12|205.52|203.12|0
1651825920000|2022-05-06 08:32:00|204.61|202.21|204.16|201.76|204.61|202.21|204.16|201.76|0
1651825930000|2022-05-06 08:32:10|206.07|203.67|203.44|201.04|206.07|203.67|203.44|201.04|0
1651825940000|2022-05-06 08:32:20|202.84|200.44|202.54|200.14|202.99|200.59|202.39|199.99|0
1651825950000|2022-05-06 08:32:30|203.02|200.62|202.64|200.24|203.02|200.62|202.42|200.02|0
1651825960000|2022-05-06 08:32:40|202.42|200.02|202.72|200.32|202.87|200.47|202.42|200.02|0
1651825970000|2022-05-06 08:32:50|202.57|200.17|202.57|200.17|202.64|200.24|202.57|200.17|0
1651825980000|2022-05-06 08:33:00|202.49|200.09|202.79|200.39|202.79|200.39|202.49|200.09|0
1651825990000|2022-05-06 08:33:10|202.42|200.02|202.87|200.47|202.87|200.47|202.42|200.02|0
1651826000000|2022-05-06 08:33:20|203.17|200.77|202.72|200.32|203.17|200.77|202.72|200.32|0
1651826010000|2022-05-06 08:33:30|203.02|200.62|203.02|200.62|203.32|200.92|203.02|200.62|0
1651826020000|2022-05-06 08:33:40|203.09|200.69|203.02|200.62|203.09|200.69|203.02|200.62|0
1651826030000|2022-05-06 08:33:50|202.87|200.47|203.02|200.62|203.02|200.62|202.87|200.47|0
1651826040000|2022-05-06 08:34:00|202.72|200.32|202.87|200.47|202.87|200.47|202.56|200.16|0
1651826050000|2022-05-06 08:34:10|202.86|200.46|202.79|200.39|202.86|200.46|202.79|200.39|0
1651826060000|2022-05-06 08:34:20|202.94|200.54|203.17|200.77|203.17|200.77|202.94|200.54|0
1651826070000|2022-05-06 08:34:30|203.47|201.07|203.77|201.37|203.77|201.37|203.47|201.07|0
1651826080000|2022-05-06 08:34:40|204.07|201.67|204.37|201.97|204.37|201.97|204.07|201.67|0
1651826090000|2022-05-06 08:34:50|204.22|201.82|204.07|201.67|204.37|201.97|204.07|201.67|0
1651826100000|2022-05-06 08:35:00|204|201.6|205.12|202.72|205.12|202.72|204|201.6|0
1651826110000|2022-05-06 08:35:10|205.05|202.65|205.12|202.72|205.12|202.72|205.05|202.65|0
1651826120000|2022-05-06 08:35:20|204.67|202.27|204.82|202.42|204.82|202.42|204.67|202.27|0
1651826130000|2022-05-06 08:35:30|204.67|202.27|204.9|202.5|204.9|202.5|204.52|202.12|0
1651826140000|2022-05-06 08:35:40|204.97|202.57|205.12|202.72|205.12|202.72|204.97|202.57|0
1651826150000|2022-05-06 08:35:50|204.97|202.57|205.5|203.1|205.5|203.1|204.97|202.57|0
1651826160000|2022-05-06 08:36:00|205.2|202.8|205.2|202.8|205.43|203.03|205.2|202.8|0
1651826170000|2022-05-06 08:36:10|204.75|202.35|204.67|202.27|204.97|202.57|204.67|202.27|0
1651826180000|2022-05-06 08:36:20|204.82|202.42|204.75|202.35|204.9|202.5|204.75|202.35|0
1651826190000|2022-05-06 08:36:30|204.9|202.5|205.2|202.8|205.2|202.8|204.9|202.5|0
1651826200000|2022-05-06 08:36:40|205.5|203.1|205.27|202.87|205.5|203.1|204.97|202.57|0
1651826210000|2022-05-06 08:36:50|205.35|202.95|205.35|202.95|205.42|203.02|205.35|202.95|0
1651826220000|2022-05-06 08:37:00|205.27|202.87|205.2|202.8|205.27|202.87|205.2|202.8|0
1651826230000|2022-05-06 08:37:10|204.97|202.57|205.12|202.72|205.12|202.72|204.75|202.35|0
1651826240000|2022-05-06 08:37:20|205.27|202.87|205.12|202.72|205.27|202.87|205.12|202.72|0
1651826250000|2022-05-06 08:37:30|205.27|202.87|205.65|203.25|205.65|203.25|205.27|202.87|0
1651826260000|2022-05-06 08:37:40|205.73|203.33|206.03|203.63|206.03|203.63|205.65|203.25|0
1651826270000|2022-05-06 08:37:50|205.96|203.56|206.18|203.78|206.18|203.78|205.96|203.56|0
1651826280000|2022-05-06 08:38:00|206.11|203.71|205.8|203.4|206.18|203.78|205.73|203.33|0
1651826290000|2022-05-06 08:38:10|205.96|203.56|205.88|203.48|205.96|203.56|205.73|203.33|0
1651826300000|2022-05-06 08:38:20|205.57|203.17|205.57|203.17|205.65|203.25|205.5|203.1|0
1651826310000|2022-05-06 08:38:30|205.65|203.25|205.27|202.87|205.65|203.25|205.27|202.87|0
1651826320000|2022-05-06 08:38:40|205.12|202.72|205.27|202.87|205.35|202.95|205.12|202.72|0
1651826330000|2022-05-06 08:38:50|205.2|202.8|204.82|202.42|205.2|202.8|204.82|202.42|0
1651826340000|2022-05-06 08:39:00|204.67|202.27|205.27|202.87|205.27|202.87|204.67|202.27|0
1651826350000|2022-05-06 08:39:10|204.82|202.42|204.9|202.5|204.9|202.5|204.74|202.34|0
1651826360000|2022-05-06 08:39:20|205.12|202.72|205.42|203.02|205.42|203.02|204.97|202.57|0
1651826370000|2022-05-06 08:39:30|205.35|202.95|205.72|203.32|205.72|203.32|205.27|202.87|0
1651826380000|2022-05-06 08:39:40|205.42|203.02|205.35|202.95|205.57|203.17|205.35|202.95|0
1651826390000|2022-05-06 08:39:50|205.27|202.87|204.82|202.42|205.27|202.87|204.82|202.42|0
1651826400000|2022-05-06 08:40:00|205.27|202.87|204.97|202.57|205.27|202.87|204.89|202.49|0
1651826410000|2022-05-06 08:40:10|205.12|202.72|205.2|202.8|205.2|202.8|205.12|202.72|0
1651826420000|2022-05-06 08:40:20|205.27|202.87|205.57|203.17|205.57|203.17|205.27|202.87|0
1651826430000|2022-05-06 08:40:30|205.72|203.32|206.26|203.86|206.26|203.86|205.72|203.32|0
1651826440000|2022-05-06 08:40:40|206.18|203.78|206.18|203.78|206.18|203.78|206.03|203.63|0
1651826450000|2022-05-06 08:40:50|206.63|204.23|206.18|203.78|206.63|204.23|206.18|203.78|0
1651826460000|2022-05-06 08:41:00|206.48|204.08|206.33|203.93|206.48|204.08|206.18|203.78|0
1651826470000|2022-05-06 08:41:10|206.48|204.08|206.71|204.31|206.71|204.31|206.48|204.08|0
1651826480000|2022-05-06 08:41:20|207.01|204.61|206.94|204.54|207.09|204.69|206.94|204.54|0
1651826490000|2022-05-06 08:41:30|206.78|204.38|206.86|204.46|206.86|204.46|206.78|204.38|0
1651826500000|2022-05-06 08:41:40|206.94|204.54|206.86|204.46|206.94|204.54|206.86|204.46|0
1651826510000|2022-05-06 08:41:50|206.63|204.23|206.86|204.46|206.86|204.46|206.63|204.23|0
1651826520000|2022-05-06 08:42:00|206.78|204.38|206.18|203.78|206.78|204.38|206.18|203.78|0
1651826530000|2022-05-06 08:42:10|206.02|203.62|206.18|203.78|206.18|203.78|206.02|203.62|0
1651826540000|2022-05-06 08:42:20|206.41|204.01|206.63|204.23|206.63|204.23|206.41|204.01|0
1651826550000|2022-05-06 08:42:30|206.78|204.38|207.24|204.84|207.24|204.84|206.78|204.38|0
1651826560000|2022-05-06 08:42:40|207.17|204.77|207.09|204.69|207.17|204.77|206.93|204.53|0
1651826570000|2022-05-06 08:42:50|207.24|204.84|207.32|204.92|207.32|204.92|207.17|204.77|0
1651826580000|2022-05-06 08:43:00|207.24|204.84|207.54|205.14|207.54|205.14|207.16|204.76|0
1651826590000|2022-05-06 08:43:10|207.85|205.45|207.77|205.37|207.85|205.45|207.62|205.22|0
1651826600000|2022-05-06 08:43:20|207.39|204.99|207.24|204.84|207.39|204.99|207.24|204.84|0
1651826610000|2022-05-06 08:43:30|207.16|204.76|207.24|204.84|207.24|204.84|207.16|204.76|0
1651826620000|2022-05-06 08:43:40|207.09|204.69|206.93|204.53|207.09|204.69|206.93|204.53|0
1651826630000|2022-05-06 08:43:50|207.01|204.61|207.54|205.14|207.54|205.14|207.01|204.61|0
1651826640000|2022-05-06 08:44:00|207.39|204.99|207.16|204.76|207.39|204.99|207.16|204.76|0
1651826650000|2022-05-06 08:44:10|206.93|204.53|206.48|204.08|206.93|204.53|206.48|204.08|0
1651826660000|2022-05-06 08:44:20|206.63|204.23|206.32|203.92|206.63|204.23|206.32|203.92|0
1651826670000|2022-05-06 08:44:30|206.48|204.08|206.4|204|206.48|204.08|206.32|203.92|0
1651826680000|2022-05-06 08:44:40|206.32|203.92|207.24|204.84|207.24|204.84|206.32|203.92|0
1651826690000|2022-05-06 08:44:50|207.39|204.99|207.69|205.29|207.69|205.29|207.39|204.99|0
1651826700000|2022-05-06 08:45:00|207.62|205.22|208|205.6|208|205.6|207.54|205.14|0
1651826710000|2022-05-06 08:45:10|208.08|205.68|208|205.6|208.08|205.68|208|205.6|0
1651826720000|2022-05-06 08:45:20|208.15|205.75|207.84|205.44|208.15|205.75|207.62|205.22|0
1651826730000|2022-05-06 08:45:30|207.77|205.37|207.69|205.29|207.77|205.37|207.62|205.22|0
1651826740000|2022-05-06 08:45:40|207.84|205.44|207.84|205.44|208.15|205.75|207.84|205.44|0
1651826750000|2022-05-06 08:45:50|208|205.6|207.47|205.07|208|205.6|207.47|205.07|0
1651826760000|2022-05-06 08:46:00|207.54|205.14|207.23|204.83|207.54|205.14|207.08|204.68|0
1651826770000|2022-05-06 08:46:10|207.08|204.68|206.78|204.38|207.08|204.68|206.78|204.38|0
1651826780000|2022-05-06 08:46:20|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1651826790000|2022-05-06 08:46:30|206.47|204.07|206.86|204.46|206.93|204.53|206.47|204.07|0
1651826800000|2022-05-06 08:46:40|206.7|204.3|206.47|204.07|206.7|204.3|206.47|204.07|0
1651826810000|2022-05-06 08:46:50|206.78|204.38|206.47|204.07|206.86|204.46|206.47|204.07|0
1651826820000|2022-05-06 08:47:00|206.7|204.3|206.4|204|206.7|204.3|206.4|204|0
1651826830000|2022-05-06 08:47:10|206.47|204.07|206.63|204.23|206.63|204.23|206.47|204.07|0
1651826840000|2022-05-06 08:47:20|206.78|204.38|206.25|203.85|206.78|204.38|206.25|203.85|0
1651826850000|2022-05-06 08:47:30|206.32|203.92|206.02|203.62|206.32|203.92|206.02|203.62|0
1651826860000|2022-05-06 08:47:40|206.4|204|206.25|203.85|206.7|204.3|206.17|203.77|0
1651826870000|2022-05-06 08:47:50|205.94|203.54|205.71|203.31|206.02|203.62|205.71|203.31|0
1651826880000|2022-05-06 08:48:00|205.87|203.47|205.79|203.39|205.87|203.47|205.71|203.31|0
1651826890000|2022-05-06 08:48:10|205.71|203.31|205.79|203.39|205.79|203.39|205.56|203.16|0
1651826900000|2022-05-06 08:48:20|205.71|203.31|205.87|203.47|205.87|203.47|205.71|203.31|0
1651826910000|2022-05-06 08:48:30|205.94|203.54|207.23|204.83|207.23|204.83|205.94|203.54|0
1651826920000|2022-05-06 08:48:40|207.38|204.98|207.46|205.06|207.46|205.06|207.16|204.76|0
1651826930000|2022-05-06 08:48:50|207.62|205.22|207.23|204.83|207.69|205.29|207.23|204.83|0
1651826940000|2022-05-06 08:49:00|206.55|204.15|206.25|203.85|206.78|204.38|206.25|203.85|0
1651826950000|2022-05-06 08:49:10|206.47|204.07|206.7|204.3|206.7|204.3|206.47|204.07|0
1651826960000|2022-05-06 08:49:20|206.93|204.53|207.23|204.83|207.23|204.83|206.93|204.53|0
1651826970000|2022-05-06 08:49:30|207.77|205.37|207.53|205.13|207.77|205.37|207.53|205.13|0
1651826980000|2022-05-06 08:49:40|207.31|204.91|207.84|205.44|207.84|205.44|207.31|204.91|0
1651826990000|2022-05-06 08:49:50|207.61|205.21|207.23|204.83|207.61|205.21|207.23|204.83|0
1651827000000|2022-05-06 08:50:00|207.08|204.68|207.77|205.37|207.77|205.37|207.08|204.68|0
1651827010000|2022-05-06 08:50:10|207.84|205.44|207.69|205.29|207.84|205.44|207.61|205.21|0
1651827020000|2022-05-06 08:50:20|207.53|205.13|207.53|205.13|207.53|205.13|207.53|205.13|0
1651827030000|2022-05-06 08:50:30|207.46|205.06|207.31|204.91|207.46|205.06|207.31|204.91|0
1651827040000|2022-05-06 08:50:40|207.23|204.83|207|204.6|207.31|204.91|207|204.6|0
1651827050000|2022-05-06 08:50:50|206.93|204.53|207.76|205.36|207.76|205.36|206.93|204.53|0
1651827060000|2022-05-06 08:51:00|207.99|205.59|208.45|206.05|208.6|206.2|207.99|205.59|0
1651827070000|2022-05-06 08:51:10|208.53|206.13|208.53|206.13|208.53|206.13|208.53|206.13|0
1651827080000|2022-05-06 08:51:20|208.75|206.35|209.06|206.66|209.06|206.66|208.75|206.35|0
1651827090000|2022-05-06 08:51:30|208.99|206.59|208.75|206.35|209.06|206.66|208.75|206.35|0
1651827100000|2022-05-06 08:51:40|208.99|206.59|208.75|206.35|208.99|206.59|208.75|206.35|0
1651827110000|2022-05-06 08:51:50|208.68|206.28|208.83|206.43|208.83|206.43|208.68|206.28|0
1651827120000|2022-05-06 08:52:00|208.75|206.35|209.14|206.74|209.14|206.74|208.68|206.28|0
1651827130000|2022-05-06 08:52:10|209.44|207.04|208.98|206.58|209.44|207.04|208.91|206.51|0
1651827140000|2022-05-06 08:52:20|208.37|205.97|208.14|205.74|208.37|205.97|207.99|205.59|0
1651827150000|2022-05-06 08:52:30|207.99|205.59|208.22|205.82|208.22|205.82|207.92|205.52|0
1651827160000|2022-05-06 08:52:40|208.53|206.13|208.22|205.82|208.53|206.13|208.22|205.82|0
1651827170000|2022-05-06 08:52:50|208.07|205.67|208.37|205.97|208.37|205.97|208.07|205.67|0
1651827180000|2022-05-06 08:53:00|208.29|205.89|208.45|206.05|208.53|206.13|208.29|205.89|0
1651827190000|2022-05-06 08:53:10|208.53|206.13|208.9|206.5|208.98|206.58|208.53|206.13|0
1651827200000|2022-05-06 08:53:20|209.06|206.66|208.75|206.35|209.06|206.66|208.75|206.35|0
1651827210000|2022-05-06 08:53:30|209.06|206.66|210.28|207.88|210.28|207.88|209.06|206.66|0
1651827220000|2022-05-06 08:53:40|210.59|208.19|210.59|208.19|210.67|208.27|210.59|208.19|0
1651827230000|2022-05-06 08:53:50|210.52|208.12|210.67|208.27|210.67|208.27|210.52|208.12|0
1651827240000|2022-05-06 08:54:00|210.52|208.12|211.2|208.8|211.2|208.8|210.52|208.12|0
1651827250000|2022-05-06 08:54:10|211.13|208.73|211.05|208.65|211.13|208.73|211.05|208.65|0
1651827260000|2022-05-06 08:54:20|211.44|209.04|211.82|209.42|211.82|209.42|211.44|209.04|0
1651827270000|2022-05-06 08:54:30|212.13|209.73|213.05|210.65|213.05|210.65|212.13|209.73|0
1651827280000|2022-05-06 08:54:40|213.29|210.89|213.98|211.58|213.98|211.58|213.29|210.89|0
1651827290000|2022-05-06 08:54:50|213.6|211.2|213.44|211.04|213.67|211.27|213.44|211.04|0
1651827300000|2022-05-06 08:55:00|213.83|211.43|213.05|210.65|213.83|211.43|212.83|210.43|0
1651827310000|2022-05-06 08:55:10|213.13|210.73|212.9|210.5|213.13|210.73|212.9|210.5|0
1651827320000|2022-05-06 08:55:20|212.74|210.34|212.59|210.19|212.74|210.34|212.52|210.12|0
1651827330000|2022-05-06 08:55:30|212.74|210.34|212.59|210.19|212.74|210.34|212.59|210.19|0
1651827340000|2022-05-06 08:55:40|212.52|210.12|212.13|209.73|212.52|210.12|212.13|209.73|0
1651827350000|2022-05-06 08:55:50|211.97|209.57|211.82|209.42|211.97|209.57|211.82|209.42|0
1651827360000|2022-05-06 08:56:00|211.9|209.5|211.74|209.34|211.97|209.57|211.59|209.19|0
1651827370000|2022-05-06 08:56:10|211.66|209.26|211.82|209.42|211.82|209.42|211.51|209.11|0
1651827380000|2022-05-06 08:56:20|211.97|209.57|212.28|209.88|212.59|210.19|211.97|209.57|0
1651827390000|2022-05-06 08:56:30|211.97|209.57|211.66|209.26|211.97|209.57|211.59|209.19|0
1651827400000|2022-05-06 08:56:40|211.35|208.95|211.35|208.95|211.35|208.95|211.2|208.8|0
1651827410000|2022-05-06 08:56:50|211.2|208.8|210.89|208.49|211.2|208.8|210.89|208.49|0
1651827420000|2022-05-06 08:57:00|210.82|208.42|210.89|208.49|210.89|208.49|210.82|208.42|0
1651827430000|2022-05-06 08:57:10|210.74|208.34|210.74|208.34|210.74|208.34|210.74|208.34|0
1651827440000|2022-05-06 08:57:20|210.59|208.19|210.67|208.27|210.67|208.27|210.59|208.19|0
1651827450000|2022-05-06 08:57:30|210.59|208.19|210.36|207.96|210.59|208.19|210.28|207.88|0
1651827460000|2022-05-06 08:57:40|210.43|208.03|210.36|207.96|210.43|208.03|210.36|207.96|0
1651827470000|2022-05-06 08:57:50|210.28|207.88|210.28|207.88|210.36|207.96|210.28|207.88|0
1651827480000|2022-05-06 08:58:00|210.58|208.18|210.74|208.34|210.74|208.34|210.58|208.18|0
1651827490000|2022-05-06 08:58:10|210.82|208.42|210.89|208.49|210.89|208.49|210.74|208.34|0
1651827500000|2022-05-06 08:58:20|211.35|208.95|211.51|209.11|211.51|209.11|210.74|208.34|0
1651827510000|2022-05-06 08:58:30|211.82|209.42|211.9|209.5|211.97|209.57|211.82|209.42|0
1651827520000|2022-05-06 08:58:40|211.82|209.42|211.97|209.57|211.97|209.57|211.74|209.34|0
1651827530000|2022-05-06 08:58:50|212.12|209.72|211.81|209.41|212.12|209.72|211.81|209.41|0
1651827540000|2022-05-06 08:59:00|211.66|209.26|211.51|209.11|211.66|209.26|211.51|209.11|0
1651827550000|2022-05-06 08:59:10|211.43|209.03|211.66|209.26|211.66|209.26|211.43|209.03|0
1651827560000|2022-05-06 08:59:20|211.89|209.49|212.43|210.03|212.43|210.03|211.81|209.41|0
1651827570000|2022-05-06 08:59:30|212.12|209.72|212.67|210.27|212.67|210.27|212.12|209.72|0
1651827580000|2022-05-06 08:59:40|212.51|210.11|212.74|210.34|212.74|210.34|212.51|210.11|0
1651827590000|2022-05-06 08:59:50|212.67|210.27|212.67|210.27|212.82|210.42|212.67|210.27|0
1651827600000|2022-05-06 09:00:00|213.05|210.65|211.81|209.41|213.05|210.65|211.81|209.41|0
1651827610000|2022-05-06 09:00:10|211.97|209.57|211.81|209.41|212.12|209.72|211.66|209.26|0
1651827620000|2022-05-06 09:00:20|211.97|209.57|212.28|209.88|212.28|209.88|211.97|209.57|0
1651827630000|2022-05-06 09:00:30|212.36|209.96|212.58|210.18|212.58|210.18|212.36|209.96|0
1651827640000|2022-05-06 09:00:40|212.51|210.11|212.12|209.72|212.51|210.11|212.12|209.72|0
1651827650000|2022-05-06 09:00:50|211.97|209.57|212.12|209.72|212.12|209.72|211.97|209.57|0
1651827660000|2022-05-06 09:01:00|212.74|210.34|212.58|210.18|212.74|210.34|212.58|210.18|0
1651827670000|2022-05-06 09:01:10|212.66|210.26|212.58|210.18|212.66|210.26|212.58|210.18|0
1651827680000|2022-05-06 09:01:20|212.51|210.11|212.58|210.18|212.82|210.42|212.51|210.11|0
1651827690000|2022-05-06 09:01:30|212.66|210.26|212.74|210.34|213.36|210.96|212.66|210.26|0
1651827700000|2022-05-06 09:01:40|213.05|210.65|212.89|210.49|213.05|210.65|212.89|210.49|0
1651827710000|2022-05-06 09:01:50|212.82|210.42|213.13|210.73|213.13|210.73|212.74|210.34|0
1651827720000|2022-05-06 09:02:00|213.43|211.03|213.74|211.34|213.89|211.49|213.43|211.03|0
1651827730000|2022-05-06 09:02:10|213.89|211.49|213.43|211.03|213.89|211.49|213.43|211.03|0
1651827740000|2022-05-06 09:02:20|213.2|210.8|213.27|210.87|213.27|210.87|213.2|210.8|0
1651827750000|2022-05-06 09:02:30|213.43|211.03|213.66|211.26|213.66|211.26|213.2|210.8|0
1651827760000|2022-05-06 09:02:40|213.89|211.49|213.97|211.57|213.97|211.57|213.74|211.34|0
1651827770000|2022-05-06 09:02:50|214.04|211.64|213.43|211.03|214.04|211.64|213.43|211.03|0
1651827780000|2022-05-06 09:03:00|213.58|211.18|213.12|210.72|213.58|211.18|213.12|210.72|0
1651827790000|2022-05-06 09:03:10|212.96|210.56|212.19|209.79|212.96|210.56|212.19|209.79|0
1651827800000|2022-05-06 09:03:20|212.65|210.25|212.65|210.25|212.65|210.25|212.65|210.25|0
1651827810000|2022-05-06 09:03:30|212.35|209.95|212.5|210.1|212.5|210.1|212.27|209.87|0
1651827820000|2022-05-06 09:03:40|212.65|210.25|212.43|210.03|212.73|210.33|212.43|210.03|0
1651827830000|2022-05-06 09:03:50|212.58|210.18|212.65|210.25|212.65|210.25|212.5|210.1|0
1651827840000|2022-05-06 09:04:00|212.73|210.33|212.73|210.33|212.96|210.56|212.73|210.33|0
1651827850000|2022-05-06 09:04:10|212.65|210.25|212.19|209.79|212.65|210.25|212.19|209.79|0
1651827860000|2022-05-06 09:04:20|212.04|209.64|211.73|209.33|212.04|209.64|211.73|209.33|0
1651827870000|2022-05-06 09:04:30|211.88|209.48|211.58|209.18|211.88|209.48|211.58|209.18|0
1651827880000|2022-05-06 09:04:40|211.42|209.02|211.27|208.87|211.42|209.02|211.27|208.87|0
1651827890000|2022-05-06 09:04:50|211.42|209.02|211.42|209.02|211.42|209.02|211.42|209.02|0
1651827900000|2022-05-06 09:05:00|211.27|208.87|211.11|208.71|211.27|208.87|211.04|208.64|0
1651827910000|2022-05-06 09:05:10|210.96|208.56|211.04|208.64|211.11|208.71|210.96|208.56|0
1651827920000|2022-05-06 09:05:20|211.42|209.02|211.35|208.95|211.42|209.02|211.27|208.87|0
1651827930000|2022-05-06 09:05:30|211.27|208.87|211.42|209.02|211.42|209.02|211.27|208.87|0
1651827940000|2022-05-06 09:05:40|211.27|208.87|211.19|208.79|211.42|209.02|211.19|208.79|0
1651827950000|2022-05-06 09:05:50|211.27|208.87|211.42|209.02|211.42|209.02|211.27|208.87|0
1651827960000|2022-05-06 09:06:00|211.73|209.33|211.57|209.17|211.73|209.33|211.42|209.02|0
1651827970000|2022-05-06 09:06:10|211.65|209.25|211.73|209.33|211.73|209.33|211.65|209.25|0
1651827980000|2022-05-06 09:06:20|211.65|209.25|211.65|209.25|211.73|209.33|211.65|209.25|0
1651827990000|2022-05-06 09:06:30|212.03|209.63|211.42|209.02|212.03|209.63|211.42|209.02|0
1651828000000|2022-05-06 09:06:40|211.5|209.1|211.65|209.25|211.73|209.33|211.5|209.1|0
1651828010000|2022-05-06 09:06:50|211.57|209.17|211.65|209.25|211.65|209.25|211.57|209.17|0
1651828020000|2022-05-06 09:07:00|211.73|209.33|212.03|209.63|212.03|209.63|211.73|209.33|0
1651828030000|2022-05-06 09:07:10|211.88|209.48|211.88|209.48|211.88|209.48|211.81|209.41|0
1651828040000|2022-05-06 09:07:20|211.73|209.33|211.88|209.48|211.88|209.48|211.73|209.33|0
1651828050000|2022-05-06 09:07:30|211.96|209.56|212.34|209.94|212.34|209.94|211.96|209.56|0
1651828060000|2022-05-06 09:07:40|212.27|209.87|212.34|209.94|212.34|209.94|212.11|209.71|0
1651828070000|2022-05-06 09:07:50|212.65|210.25|212.65|210.25|212.65|210.25|212.65|210.25|0
1651828080000|2022-05-06 09:08:00|212.8|210.4|212.8|210.4|212.8|210.4|212.57|210.17|0
1651828090000|2022-05-06 09:08:10|213.88|211.48|214.04|211.64|214.19|211.79|213.88|211.48|0
1651828100000|2022-05-06 09:08:20|214.19|211.79|214.19|211.79|214.19|211.79|214.12|211.72|0
1651828110000|2022-05-06 09:08:30|213.88|211.48|214.35|211.95|214.35|211.95|213.88|211.48|0
1651828120000|2022-05-06 09:08:40|214.27|211.87|214.19|211.79|214.27|211.87|214.19|211.79|0
1651828130000|2022-05-06 09:08:50|214.04|211.64|213.88|211.48|214.04|211.64|213.73|211.33|0
1651828140000|2022-05-06 09:09:00|213.73|211.33|213.35|210.95|213.73|211.33|213.35|210.95|0
1651828150000|2022-05-06 09:09:10|213.42|211.02|213.73|211.33|213.73|211.33|213.42|211.02|0
1651828160000|2022-05-06 09:09:20|213.57|211.17|213.57|211.17|213.57|211.17|213.57|211.17|0
1651828170000|2022-05-06 09:09:30|213.65|211.25|213.65|211.25|213.65|211.25|213.65|211.25|0
1651828180000|2022-05-06 09:09:40|213.73|211.33|213.96|211.56|213.96|211.56|213.73|211.33|0
1651828190000|2022-05-06 09:09:50|213.88|211.48|213.73|211.33|213.88|211.48|213.42|211.02|0
1651828200000|2022-05-06 09:10:00|213.88|211.48|213.5|211.1|213.88|211.48|213.42|211.02|0
1651828210000|2022-05-06 09:10:10|213.26|210.86|213.19|210.79|213.34|210.94|213.19|210.79|0
1651828220000|2022-05-06 09:10:20|212.95|210.55|212.8|210.4|212.95|210.55|212.8|210.4|0
1651828230000|2022-05-06 09:10:30|212.95|210.55|212.8|210.4|212.95|210.55|212.8|210.4|0
1651828240000|2022-05-06 09:10:40|212.88|210.48|213.19|210.79|213.19|210.79|212.88|210.48|0
1651828250000|2022-05-06 09:10:50|213.42|211.02|213.34|210.94|213.42|211.02|213.34|210.94|0
1651828260000|2022-05-06 09:11:00|213.11|210.71|213.11|210.71|213.26|210.86|213.11|210.71|0
1651828270000|2022-05-06 09:11:10|213.03|210.63|212.34|209.94|213.03|210.63|212.34|209.94|0
1651828280000|2022-05-06 09:11:20|212.26|209.86|212.34|209.94|212.34|209.94|212.26|209.86|0
1651828290000|2022-05-06 09:11:30|212.49|210.09|212.95|210.55|212.95|210.55|212.34|209.94|0
1651828300000|2022-05-06 09:11:40|212.64|210.24|212.57|210.17|212.64|210.24|212.57|210.17|0
1651828310000|2022-05-06 09:11:50|212.34|209.94|212.34|209.94|212.64|210.24|212.34|209.94|0
1651828320000|2022-05-06 09:12:00|212.26|209.86|212.18|209.78|212.72|210.32|212.18|209.78|0
1651828330000|2022-05-06 09:12:10|212.26|209.86|212.18|209.78|212.34|209.94|212.18|209.78|0
1651828340000|2022-05-06 09:12:20|212.34|209.94|212.26|209.86|212.34|209.94|212.18|209.78|0
1651828350000|2022-05-06 09:12:30|212.18|209.78|211.41|209.01|212.18|209.78|211.26|208.86|0
1651828360000|2022-05-06 09:12:40|211.26|208.86|211.41|209.01|211.41|209.01|211.26|208.86|0
1651828370000|2022-05-06 09:12:50|211.26|208.86|211.65|209.25|211.87|209.47|211.26|208.86|0
1651828380000|2022-05-06 09:13:00|211.41|209.01|212.03|209.63|212.11|209.71|211.41|209.01|0
1651828390000|2022-05-06 09:13:10|212.11|209.71|212.41|210.01|212.41|210.01|212.11|209.71|0
1651828400000|2022-05-06 09:13:20|212.33|209.93|213.11|210.71|213.11|210.71|212.33|209.93|0
1651828410000|2022-05-06 09:13:30|213.03|210.63|213.11|210.71|213.11|210.71|213.03|210.63|0
1651828420000|2022-05-06 09:13:40|213.26|210.86|213.41|211.01|213.41|211.01|213.26|210.86|0
1651828430000|2022-05-06 09:13:50|213.49|211.09|213.88|211.48|213.88|211.48|213.41|211.01|0
1651828440000|2022-05-06 09:14:00|213.8|211.4|213.72|211.32|213.88|211.48|213.72|211.32|0
1651828450000|2022-05-06 09:14:10|213.8|211.4|213.57|211.17|213.8|211.4|213.57|211.17|0
1651828460000|2022-05-06 09:14:20|213.18|210.78|213.34|210.94|213.34|210.94|213.18|210.78|0
1651828470000|2022-05-06 09:14:30|213.26|210.86|213.41|211.01|213.41|211.01|213.26|210.86|0
1651828480000|2022-05-06 09:14:40|213.34|210.94|213.26|210.86|213.41|211.01|213.26|210.86|0
1651828490000|2022-05-06 09:14:50|213.18|210.78|212.95|210.55|213.18|210.78|212.95|210.55|0
1651828500000|2022-05-06 09:15:00|213.03|210.63|212.95|210.55|213.18|210.78|212.95|210.55|0
1651828510000|2022-05-06 09:15:10|213.1|210.7|213.96|211.56|213.96|211.56|213.1|210.7|0
1651828520000|2022-05-06 09:15:20|213.88|211.48|213.88|211.48|213.96|211.56|213.88|211.48|0
1651828530000|2022-05-06 09:15:30|213.41|211.01|212.87|210.47|213.41|211.01|212.87|210.47|0
1651828540000|2022-05-06 09:15:40|212.95|210.55|212.79|210.39|213.26|210.86|212.79|210.39|0
1651828550000|2022-05-06 09:15:50|212.95|210.55|213.1|210.7|213.1|210.7|212.95|210.55|0
1651828560000|2022-05-06 09:16:00|212.64|210.24|212.33|209.93|212.64|210.24|212.33|209.93|0
1651828570000|2022-05-06 09:16:10|212.49|210.09|212.49|210.09|212.64|210.24|212.49|210.09|0
1651828580000|2022-05-06 09:16:20|212.72|210.32|212.95|210.55|212.95|210.55|212.72|210.32|0
1651828590000|2022-05-06 09:16:30|212.87|210.47|213.1|210.7|213.1|210.7|212.87|210.47|0
1651828600000|2022-05-06 09:16:40|213.34|210.94|213.41|211.01|213.41|211.01|213.26|210.86|0
1651828610000|2022-05-06 09:16:50|213.57|211.17|214.03|211.63|214.03|211.63|213.57|211.17|0
1651828620000|2022-05-06 09:17:00|215.11|212.71|215.19|212.79|215.19|212.79|214.8|212.4|0
1651828630000|2022-05-06 09:17:10|215.11|212.71|215.58|213.18|215.58|213.18|215.11|212.71|0
1651828640000|2022-05-06 09:17:20|215.42|213.02|215.27|212.87|215.42|213.02|215.27|212.87|0
1651828650000|2022-05-06 09:17:30|215.51|213.11|215.42|213.02|215.51|213.11|215.42|213.02|0
1651828660000|2022-05-06 09:17:40|215.5|213.1|215.66|213.26|215.66|213.26|215.5|213.1|0
1651828670000|2022-05-06 09:17:50|215.42|213.02|215.42|213.02|215.42|213.02|215.27|212.87|0
1651828680000|2022-05-06 09:18:00|215.27|212.87|215.58|213.18|215.58|213.18|215.11|212.71|0
1651828690000|2022-05-06 09:18:10|215.42|213.02|215.73|213.33|215.73|213.33|215.42|213.02|0
1651828700000|2022-05-06 09:18:20|216.2|213.8|216.05|213.65|216.28|213.88|216.05|213.65|0
1651828710000|2022-05-06 09:18:30|216.44|214.04|216.67|214.27|216.67|214.27|216.44|214.04|0
1651828720000|2022-05-06 09:18:40|216.59|214.19|216.36|213.96|216.59|214.19|216.36|213.96|0
1651828730000|2022-05-06 09:18:50|216.28|213.88|216.13|213.73|216.28|213.88|216.04|213.64|0
1651828740000|2022-05-06 09:19:00|216.04|213.64|215.81|213.41|216.13|213.73|215.81|213.41|0
1651828750000|2022-05-06 09:19:10|215.89|213.49|215.58|213.18|215.89|213.49|215.58|213.18|0
1651828760000|2022-05-06 09:19:20|215.73|213.33|215.42|213.02|215.73|213.33|215.42|213.02|0
1651828770000|2022-05-06 09:19:30|215.5|213.1|215.89|213.49|215.97|213.57|215.5|213.1|0
1651828780000|2022-05-06 09:19:40|216.04|213.64|216.04|213.64|216.2|213.8|216.04|213.64|0
1651828790000|2022-05-06 09:19:50|216.2|213.8|215.42|213.02|216.2|213.8|215.42|213.02|0
1651828800000|2022-05-06 09:20:00|215.58|213.18|215.11|212.71|215.58|213.18|215.11|212.71|0
1651828810000|2022-05-06 09:20:10|215.04|212.64|214.96|212.56|215.11|212.71|214.96|212.56|0
1651828820000|2022-05-06 09:20:20|214.88|212.48|214.73|212.33|214.96|212.56|214.73|212.33|0
1651828830000|2022-05-06 09:20:30|214.64|212.24|214.18|211.78|214.64|212.24|214.18|211.78|0
1651828840000|2022-05-06 09:20:40|214.03|211.63|213.72|211.32|214.03|211.63|213.41|211.01|0
1651828850000|2022-05-06 09:20:50|213.95|211.55|214.02|211.62|214.02|211.62|213.95|211.55|0
1651828860000|2022-05-06 09:21:00|214.26|211.86|214.57|212.17|214.57|212.17|214.26|211.86|0
1651828870000|2022-05-06 09:21:10|214.64|212.24|214.64|212.24|214.64|212.24|214.57|212.17|0
1651828880000|2022-05-06 09:21:20|214.26|211.86|214.49|212.09|214.49|212.09|214.26|211.86|0
1651828890000|2022-05-06 09:21:30|214.33|211.93|214.64|212.24|214.64|212.24|214.33|211.93|0
1651828900000|2022-05-06 09:21:40|214.8|212.4|215.11|212.71|215.11|212.71|214.8|212.4|0
1651828910000|2022-05-06 09:21:50|215.66|213.26|216.2|213.8|216.2|213.8|215.66|213.26|0
1651828920000|2022-05-06 09:22:00|216.35|213.95|216.35|213.95|216.51|214.11|216.35|213.95|0
1651828930000|2022-05-06 09:22:10|216.51|214.11|216.35|213.95|216.51|214.11|216.2|213.8|0
1651828940000|2022-05-06 09:22:20|216.51|214.11|216.51|214.11|216.51|214.11|216.51|214.11|0
1651828950000|2022-05-06 09:22:30|216.59|214.19|216.82|214.42|216.82|214.42|216.51|214.11|0
1651828960000|2022-05-06 09:22:40|216.66|214.26|216.66|214.26|216.66|214.26|216.66|214.26|0
1651828970000|2022-05-06 09:22:50|216.98|214.58|217.13|214.73|217.13|214.73|216.82|214.42|0
1651828980000|2022-05-06 09:23:00|217.29|214.89|217.6|215.2|217.6|215.2|217.29|214.89|0
1651828990000|2022-05-06 09:23:10|217.44|215.04|217.44|215.04|217.6|215.2|217.44|215.04|0
1651829000000|2022-05-06 09:23:20|217.6|215.2|218.07|215.67|218.07|215.67|217.6|215.2|0
1651829010000|2022-05-06 09:23:30|218.23|215.83|218.38|215.98|218.38|215.98|218.07|215.67|0
1651829020000|2022-05-06 09:23:40|218.46|216.06|218.38|215.98|218.46|216.06|218.38|215.98|0
1651829030000|2022-05-06 09:23:50|218.7|216.3|218.7|216.3|218.85|216.45|218.7|216.3|0
1651829040000|2022-05-06 09:24:00|218.54|216.14|218.22|215.82|218.54|216.14|218.22|215.82|0
1651829050000|2022-05-06 09:24:10|218.15|215.75|217.84|215.44|218.15|215.75|217.84|215.44|0
1651829060000|2022-05-06 09:24:20|217.44|215.04|217.52|215.12|217.52|215.12|217.44|215.04|0
1651829070000|2022-05-06 09:24:30|217.44|215.04|217.29|214.89|217.44|215.04|217.29|214.89|0
1651829080000|2022-05-06 09:24:40|217.44|215.04|217.6|215.2|217.6|215.2|217.44|215.04|0
1651829090000|2022-05-06 09:24:50|217.91|215.51|217.91|215.51|218.07|215.67|217.91|215.51|0
1651829100000|2022-05-06 09:25:00|217.29|214.89|217.75|215.35|217.75|215.35|217.29|214.89|0
1651829110000|2022-05-06 09:25:10|218.07|215.67|217.6|215.2|218.07|215.67|217.6|215.2|0
1651829120000|2022-05-06 09:25:20|217.68|215.28|217.6|215.2|217.75|215.35|217.6|215.2|0
1651829130000|2022-05-06 09:25:30|217.52|215.12|217.44|215.04|217.6|215.2|217.44|215.04|0
1651829140000|2022-05-06 09:25:40|217.13|214.73|216.97|214.57|217.13|214.73|216.97|214.57|0
1651829150000|2022-05-06 09:25:50|217.13|214.73|217.13|214.73|217.13|214.73|217.13|214.73|0
1651829160000|2022-05-06 09:26:00|216.97|214.57|216.9|214.5|216.97|214.57|216.9|214.5|0
1651829170000|2022-05-06 09:26:10|216.97|214.57|217.13|214.73|217.13|214.73|216.97|214.57|0
1651829180000|2022-05-06 09:26:20|216.97|214.57|217.37|214.97|217.37|214.97|216.97|214.57|0
1651829190000|2022-05-06 09:26:30|217.28|214.88|217.28|214.88|217.44|215.04|217.28|214.88|0
1651829200000|2022-05-06 09:26:40|217.44|215.04|217.6|215.2|217.6|215.2|217.44|215.04|0
1651829210000|2022-05-06 09:26:50|218.22|215.82|218.62|216.22|218.62|216.22|218.22|215.82|0
1651829220000|2022-05-06 09:27:00|218.38|215.98|218.53|216.13|218.53|216.13|218.38|215.98|0
1651829230000|2022-05-06 09:27:10|218.3|215.9|217.75|215.35|218.38|215.98|217.75|215.35|0
1651829240000|2022-05-06 09:27:20|217.6|215.2|217.6|215.2|217.6|215.2|217.6|215.2|0
1651829250000|2022-05-06 09:27:30|217.28|214.88|217.28|214.88|217.44|215.04|217.28|214.88|0
1651829260000|2022-05-06 09:27:40|217.21|214.81|217.36|214.96|217.36|214.96|217.21|214.81|0
1651829270000|2022-05-06 09:27:50|217.59|215.19|217.44|215.04|217.91|215.51|217.44|215.04|0
1651829280000|2022-05-06 09:28:00|217.28|214.88|217.75|215.35|217.75|215.35|217.28|214.88|0
1651829290000|2022-05-06 09:28:10|217.99|215.59|218.46|216.06|218.46|216.06|217.91|215.51|0
1651829300000|2022-05-06 09:28:20|218.77|216.37|218.53|216.13|218.77|216.37|218.46|216.06|0
1651829310000|2022-05-06 09:28:30|218.61|216.21|218.69|216.29|218.69|216.29|218.61|216.21|0
1651829320000|2022-05-06 09:28:40|218.61|216.21|218.46|216.06|218.69|216.29|218.46|216.06|0
1651829330000|2022-05-06 09:28:50|218.22|215.82|217.44|215.04|218.22|215.82|217.44|215.04|0
1651829340000|2022-05-06 09:29:00|217.12|214.72|217.21|214.81|217.21|214.81|217.12|214.72|0
1651829350000|2022-05-06 09:29:10|217.28|214.88|217.28|214.88|217.28|214.88|217.21|214.81|0
1651829360000|2022-05-06 09:29:20|217.44|215.04|217.21|214.81|217.44|215.04|217.21|214.81|0
1651829370000|2022-05-06 09:29:30|217.28|214.88|217.44|215.04|217.44|215.04|217.28|214.88|0
1651829380000|2022-05-06 09:29:40|217.59|215.19|217.44|215.04|217.59|215.19|217.36|214.96|0
1651829390000|2022-05-06 09:29:50|217.75|215.35|218.06|215.66|218.06|215.66|217.75|215.35|0
1651829400000|2022-05-06 09:30:00|218.38|215.98|218.06|215.66|218.38|215.98|218.06|215.66|0
1651829410000|2022-05-06 09:30:10|217.75|215.35|217.44|215.04|217.75|215.35|217.28|214.88|0
1651829420000|2022-05-06 09:30:20|217.36|214.96|217.44|215.04|217.44|215.04|217.36|214.96|0
1651829430000|2022-05-06 09:30:30|217.67|215.27|217.28|214.88|217.67|215.27|217.28|214.88|0
1651829440000|2022-05-06 09:30:40|217.2|214.8|217.12|214.72|217.2|214.8|217.12|214.72|0
1651829450000|2022-05-06 09:30:50|217.05|214.65|216.81|214.41|217.05|214.65|216.81|214.41|0
1651829460000|2022-05-06 09:31:00|216.65|214.25|216.65|214.25|216.81|214.41|216.65|214.25|0
1651829470000|2022-05-06 09:31:10|216.34|213.94|216.19|213.79|216.34|213.94|216.19|213.79|0
1651829480000|2022-05-06 09:31:20|216.27|213.87|216.19|213.79|216.27|213.87|216.19|213.79|0
1651829490000|2022-05-06 09:31:30|215.72|213.32|215.56|213.16|216.03|213.63|215.41|213.01|0
1651829500000|2022-05-06 09:31:40|215.88|213.48|215.88|213.48|215.88|213.48|215.72|213.32|0
1651829510000|2022-05-06 09:31:50|215.72|213.32|215.87|213.47|215.87|213.47|215.72|213.32|0
1651829520000|2022-05-06 09:32:00|216.03|213.63|215.72|213.32|216.03|213.63|215.72|213.32|0
1651829530000|2022-05-06 09:32:10|215.25|212.85|215.25|212.85|215.25|212.85|214.94|212.54|0
1651829540000|2022-05-06 09:32:20|214.94|212.54|214.63|212.23|215.1|212.7|214.63|212.23|0
1651829550000|2022-05-06 09:32:30|214.71|212.31|214.79|212.39|214.79|212.39|214.63|212.23|0
1651829560000|2022-05-06 09:32:40|214.63|212.23|214.4|212|214.63|212.23|214.32|211.92|0
1651829570000|2022-05-06 09:32:50|214.32|211.92|214.4|212|214.48|212.08|214.32|211.92|0
1651829580000|2022-05-06 09:33:00|214.32|211.92|214.48|212.08|214.48|212.08|214.25|211.85|0
1651829590000|2022-05-06 09:33:10|214.63|212.23|214.17|211.77|214.63|212.23|214.17|211.77|0
1651829600000|2022-05-06 09:33:20|214.32|211.92|214.32|211.92|214.32|211.92|214.32|211.92|0
1651829610000|2022-05-06 09:33:30|214.48|212.08|213.94|211.54|214.48|212.08|213.94|211.54|0
1651829620000|2022-05-06 09:33:40|213.86|211.46|213.7|211.3|213.86|211.46|213.55|211.15|0
1651829630000|2022-05-06 09:33:50|213.78|211.38|213.63|211.23|213.78|211.38|213.63|211.23|0
1651829640000|2022-05-06 09:34:00|213.7|211.3|213.78|211.38|213.86|211.46|213.7|211.3|0
1651829650000|2022-05-06 09:34:10|213.7|211.3|213.94|211.54|213.94|211.54|213.7|211.3|0
1651829660000|2022-05-06 09:34:20|213.86|211.46|213.63|211.23|213.86|211.46|213.63|211.23|0
1651829670000|2022-05-06 09:34:30|213.55|211.15|213.78|211.38|213.78|211.38|213.55|211.15|0
1651829680000|2022-05-06 09:34:40|214.01|211.61|213.7|211.3|214.01|211.61|213.7|211.3|0
1651829690000|2022-05-06 09:34:50|213.78|211.38|213.85|211.45|214.01|211.61|213.78|211.38|0
1651829700000|2022-05-06 09:35:00|213.78|211.38|213.78|211.38|213.78|211.38|213.78|211.38|0
1651829710000|2022-05-06 09:35:10|213.7|211.3|214.55|212.15|214.55|212.15|213.7|211.3|0
1651829720000|2022-05-06 09:35:20|214.47|212.07|214.4|212|214.47|212.07|214.4|212|0
1651829730000|2022-05-06 09:35:30|214.16|211.76|214.16|211.76|214.16|211.76|214.16|211.76|0
1651829740000|2022-05-06 09:35:40|214.24|211.84|214.4|212|214.4|212|214.24|211.84|0
1651829750000|2022-05-06 09:35:50|214.32|211.92|214.32|211.92|214.32|211.92|214.32|211.92|0
1651829760000|2022-05-06 09:36:00|214.4|212|214.63|212.23|214.63|212.23|214.4|212|0
1651829770000|2022-05-06 09:36:10|214.47|212.07|214.47|212.07|214.47|212.07|214.47|212.07|0
1651829780000|2022-05-06 09:36:20|214.55|212.15|214.32|211.92|214.55|212.15|213.85|211.45|0
1651829790000|2022-05-06 09:36:30|214.55|212.15|214.78|212.38|214.78|212.38|214.55|212.15|0
1651829800000|2022-05-06 09:36:40|214.94|212.54|215.25|212.85|215.25|212.85|214.78|212.38|0
1651829810000|2022-05-06 09:36:50|215.17|212.77|215.4|213|215.4|213|215.17|212.77|0
1651829820000|2022-05-06 09:37:00|215.25|212.85|214.94|212.54|215.25|212.85|214.94|212.54|0
1651829830000|2022-05-06 09:37:10|215.02|212.62|215.33|212.93|215.33|212.93|215.02|212.62|0
1651829840000|2022-05-06 09:37:20|215.4|213|215.4|213|215.4|213|215.25|212.85|0
1651829850000|2022-05-06 09:37:30|214.94|212.54|214.63|212.23|214.94|212.54|214.63|212.23|0
1651829860000|2022-05-06 09:37:40|214.32|211.92|214.16|211.76|214.32|211.92|214.16|211.76|0
1651829870000|2022-05-06 09:37:50|214.32|211.92|214.47|212.07|214.47|212.07|214.24|211.84|0
1651829880000|2022-05-06 09:38:00|214.63|212.23|214.71|212.31|214.78|212.38|214.63|212.23|0
1651829890000|2022-05-06 09:38:10|214.55|212.15|213.85|211.45|214.55|212.15|213.85|211.45|0
1651829900000|2022-05-06 09:38:20|213.54|211.14|213.39|210.99|213.62|211.22|213.39|210.99|0
1651829910000|2022-05-06 09:38:30|213.47|211.07|213.54|211.14|213.54|211.14|213.31|210.91|0
1651829920000|2022-05-06 09:38:40|213.23|210.83|213.16|210.76|213.23|210.83|213.16|210.76|0
1651829930000|2022-05-06 09:38:50|213.23|210.83|212.92|210.52|213.23|210.83|212.92|210.52|0
1651829940000|2022-05-06 09:39:00|213|210.6|213|210.6|213.08|210.68|213|210.6|0
1651829950000|2022-05-06 09:39:10|212.92|210.52|213.16|210.76|213.16|210.76|212.92|210.52|0
1651829960000|2022-05-06 09:39:20|213.23|210.83|212.69|210.29|213.23|210.83|212.69|210.29|0
1651829970000|2022-05-06 09:39:30|212.46|210.06|212.31|209.91|212.46|210.06|212.31|209.91|0
1651829980000|2022-05-06 09:39:40|212.15|209.75|212.54|210.14|212.54|210.14|212.15|209.75|0
1651829990000|2022-05-06 09:39:50|212.39|209.99|212.31|209.91|212.46|210.06|212.31|209.91|0
1651830000000|2022-05-06 09:40:00|212|209.6|211.69|209.29|212|209.6|211.69|209.29|0
1651830010000|2022-05-06 09:40:10|211.84|209.44|212.15|209.75|212.15|209.75|211.84|209.44|0
1651830020000|2022-05-06 09:40:20|212.3|209.9|212.38|209.98|212.46|210.06|212.3|209.9|0
1651830030000|2022-05-06 09:40:30|212.61|210.21|212.77|210.37|212.85|210.45|212.61|210.21|0
1651830040000|2022-05-06 09:40:40|212.69|210.29|212.46|210.06|212.69|210.29|212.38|209.98|0
1651830050000|2022-05-06 09:40:50|212.54|210.14|212.15|209.75|212.61|210.21|212.15|209.75|0
1651830060000|2022-05-06 09:41:00|212.46|210.06|212.61|210.21|212.61|210.21|212.46|210.06|0
1651830070000|2022-05-06 09:41:10|212.69|210.29|213.23|210.83|213.23|210.83|212.69|210.29|0
1651830080000|2022-05-06 09:41:20|213.16|210.76|213|210.6|213.31|210.91|213|210.6|0
1651830090000|2022-05-06 09:41:30|213.07|210.67|212.69|210.29|213.07|210.67|212.69|210.29|0
1651830100000|2022-05-06 09:41:40|212.54|210.14|212.15|209.75|212.54|210.14|212.15|209.75|0
1651830110000|2022-05-06 09:41:50|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1651830120000|2022-05-06 09:42:00|211.92|209.52|212.15|209.75|212.15|209.75|211.92|209.52|0
1651830130000|2022-05-06 09:42:10|211.99|209.59|212.07|209.67|212.15|209.75|211.99|209.59|0
1651830140000|2022-05-06 09:42:20|212.15|209.75|212.15|209.75|212.15|209.75|212.15|209.75|0
1651830150000|2022-05-06 09:42:30|212.07|209.67|211.77|209.37|212.07|209.67|211.77|209.37|0
1651830160000|2022-05-06 09:42:40|211.84|209.44|211.84|209.44|211.99|209.59|211.84|209.44|0
1651830170000|2022-05-06 09:42:50|211.92|209.52|211.99|209.59|211.99|209.59|211.84|209.44|0
1651830180000|2022-05-06 09:43:00|212.15|209.75|212.54|210.14|212.54|210.14|212.15|209.75|0
1651830190000|2022-05-06 09:43:10|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1651830200000|2022-05-06 09:43:20|212.69|210.29|212.69|210.29|212.69|210.29|212.61|210.21|0
1651830210000|2022-05-06 09:43:30|212.76|210.36|212.92|210.52|212.92|210.52|212.76|210.36|0
1651830220000|2022-05-06 09:43:40|212.76|210.36|212.54|210.14|212.76|210.36|212.46|210.06|0
1651830230000|2022-05-06 09:43:50|212.61|210.21|212.54|210.14|212.61|210.21|212.54|210.14|0
1651830240000|2022-05-06 09:44:00|212.45|210.05|212.45|210.05|212.45|210.05|212.3|209.9|0
1651830250000|2022-05-06 09:44:10|212.38|209.98|212.3|209.9|212.38|209.98|212.3|209.9|0
1651830260000|2022-05-06 09:44:20|212.38|209.98|212.45|210.05|212.45|210.05|212.38|209.98|0
1651830270000|2022-05-06 09:44:30|212.61|210.21|212.45|210.05|212.61|210.21|212.38|209.98|0
1651830280000|2022-05-06 09:44:40|212.3|209.9|212.15|209.75|212.3|209.9|212.15|209.75|0
1651830290000|2022-05-06 09:44:50|211.84|209.44|211.76|209.36|211.84|209.44|211.76|209.36|0
1651830300000|2022-05-06 09:45:00|211.68|209.28|211.84|209.44|211.84|209.44|211.68|209.28|0
1651830310000|2022-05-06 09:45:10|211.76|209.36|211.68|209.28|211.84|209.44|211.68|209.28|0
1651830320000|2022-05-06 09:45:20|211.61|209.21|211.07|208.67|211.61|209.21|211.07|208.67|0
1651830330000|2022-05-06 09:45:30|211.68|209.28|211.46|209.06|211.76|209.36|211.46|209.06|0
1651830340000|2022-05-06 09:45:40|211.3|208.9|210.84|208.44|211.3|208.9|210.84|208.44|0
1651830350000|2022-05-06 09:45:50|211.07|208.67|210.69|208.29|211.07|208.67|210.69|208.29|0
1651830360000|2022-05-06 09:46:00|210.53|208.13|210.53|208.13|210.53|208.13|210.3|207.9|0
1651830370000|2022-05-06 09:46:10|210.61|208.21|210.61|208.21|210.76|208.36|210.61|208.21|0
1651830380000|2022-05-06 09:46:20|210.53|208.13|210.3|207.9|210.61|208.21|210.3|207.9|0
1651830390000|2022-05-06 09:46:30|210.07|207.67|210.23|207.83|210.23|207.83|210.07|207.67|0
1651830400000|2022-05-06 09:46:40|210.07|207.67|210.38|207.98|210.38|207.98|209.99|207.59|0
1651830410000|2022-05-06 09:46:50|210.15|207.75|209.99|207.59|210.15|207.75|209.99|207.59|0
1651830420000|2022-05-06 09:47:00|209.84|207.44|209.69|207.29|209.84|207.44|209.69|207.29|0
1651830430000|2022-05-06 09:47:10|209.84|207.44|209.84|207.44|209.84|207.44|209.77|207.37|0
1651830440000|2022-05-06 09:47:20|209.54|207.14|209.54|207.14|209.61|207.21|209.54|207.14|0
1651830450000|2022-05-06 09:47:30|209.61|207.21|209.84|207.44|209.84|207.44|209.61|207.21|0
1651830460000|2022-05-06 09:47:40|209.77|207.37|210.15|207.75|210.15|207.75|209.77|207.37|0
1651830470000|2022-05-06 09:47:50|210.23|207.83|210.07|207.67|210.3|207.9|210.07|207.67|0
1651830480000|2022-05-06 09:48:00|209.99|207.59|209.84|207.44|209.99|207.59|209.84|207.44|0
1651830490000|2022-05-06 09:48:10|209.77|207.37|209.08|206.68|209.77|207.37|209.08|206.68|0
1651830500000|2022-05-06 09:48:20|209.23|206.83|209.69|207.29|209.69|207.29|209.23|206.83|0
1651830510000|2022-05-06 09:48:30|209.84|207.44|209.69|207.29|210.07|207.67|209.69|207.29|0
1651830520000|2022-05-06 09:48:40|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1651830530000|2022-05-06 09:48:50|210.07|207.67|210.45|208.05|210.45|208.05|210.07|207.67|0
1651830540000|2022-05-06 09:49:00|210.38|207.98|210.3|207.9|210.38|207.98|210.15|207.75|0
1651830550000|2022-05-06 09:49:10|210.6|208.2|211.06|208.66|211.06|208.66|210.6|208.2|0
1651830560000|2022-05-06 09:49:20|211.14|208.74|211.37|208.97|211.37|208.97|211.06|208.66|0
1651830570000|2022-05-06 09:49:30|211.45|209.05|211.68|209.28|211.68|209.28|211.45|209.05|0
1651830580000|2022-05-06 09:49:40|211.83|209.43|211.6|209.2|211.83|209.43|211.6|209.2|0
1651830590000|2022-05-06 09:49:50|211.52|209.12|211.06|208.66|211.52|209.12|211.06|208.66|0
1651830600000|2022-05-06 09:50:00|211.14|208.74|210.6|208.2|211.14|208.74|210.6|208.2|0
1651830610000|2022-05-06 09:50:10|210.91|208.51|210.84|208.44|210.91|208.51|210.84|208.44|0
1651830620000|2022-05-06 09:50:20|210.91|208.51|211.6|209.2|211.6|209.2|210.91|208.51|0
1651830630000|2022-05-06 09:50:30|211.37|208.97|211.45|209.05|211.45|209.05|211.14|208.74|0
1651830640000|2022-05-06 09:50:40|211.37|208.97|210.76|208.36|211.37|208.97|210.76|208.36|0
1651830650000|2022-05-06 09:50:50|210.53|208.13|210.14|207.74|210.53|208.13|210.14|207.74|0
1651830660000|2022-05-06 09:51:00|210.3|207.9|210.22|207.82|210.3|207.9|209.99|207.59|0
1651830670000|2022-05-06 09:51:10|210.3|207.9|209.99|207.59|210.3|207.9|209.92|207.52|0
1651830680000|2022-05-06 09:51:20|209.84|207.44|210.14|207.74|210.14|207.74|209.84|207.44|0
1651830690000|2022-05-06 09:51:30|210.07|207.67|210.6|208.2|210.6|208.2|210.07|207.67|0
1651830700000|2022-05-06 09:51:40|210.76|208.36|210.99|208.59|210.99|208.59|210.76|208.36|0
1651830710000|2022-05-06 09:51:50|211.06|208.66|211.14|208.74|211.3|208.9|211.06|208.66|0
1651830720000|2022-05-06 09:52:00|210.99|208.59|210.75|208.35|210.99|208.59|210.6|208.2|0
1651830730000|2022-05-06 09:52:10|210.83|208.43|210.99|208.59|210.99|208.59|210.83|208.43|0
1651830740000|2022-05-06 09:52:20|211.21|208.81|211.21|208.81|211.21|208.81|211.06|208.66|0
1651830750000|2022-05-06 09:52:30|211.06|208.66|210.99|208.59|211.14|208.74|210.99|208.59|0
1651830760000|2022-05-06 09:52:40|210.75|208.35|210.22|207.82|210.75|208.35|210.22|207.82|0
1651830770000|2022-05-06 09:52:50|210.29|207.89|210.29|207.89|210.29|207.89|210.14|207.74|0
1651830780000|2022-05-06 09:53:00|210.14|207.74|210.29|207.89|210.29|207.89|210.07|207.67|0
1651830790000|2022-05-06 09:53:10|210.45|208.05|209.91|207.51|210.45|208.05|209.91|207.51|0
1651830800000|2022-05-06 09:53:20|209.83|207.43|209.99|207.59|210.07|207.67|209.83|207.43|0
1651830810000|2022-05-06 09:53:30|210.07|207.67|210.14|207.74|210.14|207.74|210.07|207.67|0
1651830820000|2022-05-06 09:53:40|210.22|207.82|210.37|207.97|210.6|208.2|210.22|207.82|0
1651830830000|2022-05-06 09:53:50|210.45|208.05|210.37|207.97|210.45|208.05|210.37|207.97|0
1651830840000|2022-05-06 09:54:00|209.91|207.51|209.37|206.97|210.37|207.97|209.37|206.97|0
1651830850000|2022-05-06 09:54:10|209.53|207.13|209.53|207.13|209.53|207.13|209.37|206.97|0
1651830860000|2022-05-06 09:54:20|209.45|207.05|209.37|206.97|209.53|207.13|209.37|206.97|0
1651830870000|2022-05-06 09:54:30|209.22|206.82|209.22|206.82|209.22|206.82|209.07|206.67|0
1651830880000|2022-05-06 09:54:40|209.07|206.67|208.84|206.44|209.22|206.82|208.84|206.44|0
1651830890000|2022-05-06 09:54:50|208.76|206.36|208.92|206.52|208.92|206.52|208.76|206.36|0
1651830900000|2022-05-06 09:55:00|209.22|206.82|209.37|206.97|209.37|206.97|209.22|206.82|0
1651830910000|2022-05-06 09:55:10|209.53|207.13|209.53|207.13|209.53|207.13|209.22|206.82|0
1651830920000|2022-05-06 09:55:20|209.45|207.05|209.68|207.28|209.68|207.28|209.45|207.05|0
1651830930000|2022-05-06 09:55:30|209.37|206.97|209.53|207.13|209.53|207.13|209.37|206.97|0
1651830940000|2022-05-06 09:55:40|209.68|207.28|209.98|207.58|210.22|207.82|209.68|207.28|0
1651830950000|2022-05-06 09:55:50|209.91|207.51|210.37|207.97|210.37|207.97|209.91|207.51|0
1651830960000|2022-05-06 09:56:00|209.91|207.51|209.53|207.13|209.91|207.51|209.45|207.05|0
1651830970000|2022-05-06 09:56:10|209.37|206.97|208.91|206.51|209.37|206.97|208.91|206.51|0
1651830980000|2022-05-06 09:56:20|209.3|206.9|209.37|206.97|209.37|206.97|209.3|206.9|0
1651830990000|2022-05-06 09:56:30|209.22|206.82|209.52|207.12|209.6|207.2|209.22|206.82|0
1651831000000|2022-05-06 09:56:40|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1651831010000|2022-05-06 09:56:50|209.83|207.43|209.98|207.58|209.98|207.58|209.83|207.43|0
1651831020000|2022-05-06 09:57:00|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1651831030000|2022-05-06 09:57:10|209.68|207.28|209.22|206.82|209.68|207.28|209.15|206.75|0
1651831040000|2022-05-06 09:57:20|209.3|206.9|209.22|206.82|209.37|206.97|209.22|206.82|0
1651831050000|2022-05-06 09:57:30|209.45|207.05|209.68|207.28|209.68|207.28|209.45|207.05|0
1651831060000|2022-05-06 09:57:40|209.98|207.58|209.98|207.58|209.98|207.58|209.91|207.51|0
1651831070000|2022-05-06 09:57:50|209.6|207.2|209.76|207.36|209.76|207.36|209.52|207.12|0
1651831080000|2022-05-06 09:58:00|209.68|207.28|208.69|206.29|209.68|207.28|208.61|206.21|0
1651831090000|2022-05-06 09:58:10|208.61|206.21|208.53|206.13|208.76|206.36|208.53|206.13|0
1651831100000|2022-05-06 09:58:20|208.91|206.51|208.91|206.51|209.06|206.66|208.91|206.51|0
1651831110000|2022-05-06 09:58:30|208.99|206.59|208.45|206.05|208.99|206.59|208.3|205.9|0
1651831120000|2022-05-06 09:58:40|208.3|205.9|208.15|205.75|208.38|205.98|208.15|205.75|0
1651831130000|2022-05-06 09:58:50|208|205.6|208.08|205.68|208.08|205.68|208|205.6|0
1651831140000|2022-05-06 09:59:00|208.15|205.75|208.45|206.05|208.53|206.13|208.15|205.75|0
1651831150000|2022-05-06 09:59:10|208.61|206.21|208|205.6|208.61|206.21|208|205.6|0
1651831160000|2022-05-06 09:59:20|208.15|205.75|208.38|205.98|208.45|206.05|208.15|205.75|0
1651831170000|2022-05-06 09:59:30|207.92|205.52|208.3|205.9|208.3|205.9|207.92|205.52|0
1651831180000|2022-05-06 09:59:40|208.08|205.68|208.45|206.05|208.45|206.05|208.08|205.68|0
1651831190000|2022-05-06 09:59:50|208.61|206.21|208.53|206.13|208.61|206.21|208.53|206.13|0
1651831200000|2022-05-06 10:00:00|208.45|206.05|209.22|206.82|209.22|206.82|208.45|206.05|0
1651831210000|2022-05-06 10:00:10|208.91|206.51|208.91|206.51|208.91|206.51|208.76|206.36|0
1651831220000|2022-05-06 10:00:20|208.84|206.44|209.29|206.89|209.29|206.89|208.84|206.44|0
1651831230000|2022-05-06 10:00:30|209.22|206.82|209.83|207.43|209.98|207.58|209.22|206.82|0
1651831240000|2022-05-06 10:00:40|209.67|207.27|209.52|207.12|209.67|207.27|209.29|206.89|0
1651831250000|2022-05-06 10:00:50|209.45|207.05|208.99|206.59|209.45|207.05|208.76|206.36|0
1651831260000|2022-05-06 10:01:00|209.06|206.66|208.6|206.2|209.21|206.81|208.6|206.2|0
1651831270000|2022-05-06 10:01:10|208.45|206.05|208.76|206.36|208.76|206.36|208.45|206.05|0
1651831280000|2022-05-06 10:01:20|208.91|206.51|209.29|206.89|209.29|206.89|208.76|206.36|0
1651831290000|2022-05-06 10:01:30|209.37|206.97|210.44|208.04|210.44|208.04|209.37|206.97|0
1651831300000|2022-05-06 10:01:40|210.59|208.19|210.59|208.19|210.59|208.19|210.59|208.19|0
1651831310000|2022-05-06 10:01:50|210.67|208.27|210.74|208.34|210.74|208.34|210.59|208.19|0
1651831320000|2022-05-06 10:02:00|210.98|208.58|210.59|208.19|210.98|208.58|210.59|208.19|0
1651831330000|2022-05-06 10:02:10|210.21|207.81|210.82|208.42|210.82|208.42|210.21|207.81|0
1651831340000|2022-05-06 10:02:20|210.9|208.5|211.05|208.65|211.05|208.65|210.9|208.5|0
1651831350000|2022-05-06 10:02:30|210.9|208.5|210.74|208.34|210.9|208.5|210.74|208.34|0
1651831360000|2022-05-06 10:02:40|210.82|208.42|210.9|208.5|210.9|208.5|210.74|208.34|0
1651831370000|2022-05-06 10:02:50|210.74|208.34|210.13|207.73|210.74|208.34|209.98|207.58|0
1651831380000|2022-05-06 10:03:00|210.28|207.88|210.21|207.81|210.28|207.88|210.21|207.81|0
1651831390000|2022-05-06 10:03:10|210.13|207.73|209.52|207.12|210.13|207.73|209.52|207.12|0
1651831400000|2022-05-06 10:03:20|209.82|207.42|209.67|207.27|209.82|207.42|209.67|207.27|0
1651831410000|2022-05-06 10:03:30|209.82|207.42|209.44|207.04|209.82|207.42|209.44|207.04|0
1651831420000|2022-05-06 10:03:40|209.75|207.35|209.52|207.12|209.75|207.35|209.52|207.12|0
1651831430000|2022-05-06 10:03:50|209.67|207.27|209.6|207.2|209.75|207.35|209.6|207.2|0
1651831440000|2022-05-06 10:04:00|209.44|207.04|208.99|206.59|209.6|207.2|208.99|206.59|0
1651831450000|2022-05-06 10:04:10|209.21|206.81|209.44|207.04|209.44|207.04|209.21|206.81|0
1651831460000|2022-05-06 10:04:20|209.52|207.12|209.52|207.12|209.52|207.12|209.52|207.12|0
1651831470000|2022-05-06 10:04:30|209.67|207.27|209.67|207.27|209.75|207.35|209.67|207.27|0
1651831480000|2022-05-06 10:04:40|209.75|207.35|209.82|207.42|209.9|207.5|209.75|207.35|0
1651831490000|2022-05-06 10:04:50|210.05|207.65|210.28|207.88|210.28|207.88|210.05|207.65|0
1651831500000|2022-05-06 10:05:00|210.43|208.03|210.05|207.65|210.43|208.03|210.05|207.65|0
1651831510000|2022-05-06 10:05:10|209.82|207.42|210.05|207.65|210.05|207.65|209.82|207.42|0
1651831520000|2022-05-06 10:05:20|210.13|207.73|209.97|207.57|210.13|207.73|209.97|207.57|0
1651831530000|2022-05-06 10:05:30|210.13|207.73|209.9|207.5|210.13|207.73|209.82|207.42|0
1651831540000|2022-05-06 10:05:40|209.82|207.42|209.36|206.96|209.82|207.42|209.14|206.74|0
1651831550000|2022-05-06 10:05:50|209.21|206.81|208.9|206.5|209.21|206.81|208.9|206.5|0
1651831560000|2022-05-06 10:06:00|208.98|206.58|209.06|206.66|209.21|206.81|208.98|206.58|0
1651831570000|2022-05-06 10:06:10|209.21|206.81|209.21|206.81|209.29|206.89|209.21|206.81|0
1651831580000|2022-05-06 10:06:20|209.36|206.96|209.06|206.66|209.36|206.96|209.06|206.66|0
1651831590000|2022-05-06 10:06:30|208.98|206.58|208.98|206.58|209.14|206.74|208.98|206.58|0
1651831600000|2022-05-06 10:06:40|208.45|206.05|207.99|205.59|208.45|206.05|207.99|205.59|0
1651831610000|2022-05-06 10:06:50|208.14|205.74|208.45|206.05|208.45|206.05|208.14|205.74|0
1651831620000|2022-05-06 10:07:00|208.6|206.2|208.14|205.74|208.6|206.2|208.14|205.74|0
1651831630000|2022-05-06 10:07:10|208.22|205.82|208.75|206.35|208.75|206.35|208.14|205.74|0
1651831640000|2022-05-06 10:07:20|208.9|206.5|208.9|206.5|208.9|206.5|208.83|206.43|0
1651831650000|2022-05-06 10:07:30|208.98|206.58|209.21|206.81|209.21|206.81|208.98|206.58|0
1651831660000|2022-05-06 10:07:40|209.05|206.65|209.21|206.81|209.51|207.11|209.05|206.65|0
1651831670000|2022-05-06 10:07:50|210.12|207.72|210.12|207.72|210.12|207.72|210.12|207.72|0
1651831680000|2022-05-06 10:08:00|209.82|207.42|210.12|207.72|210.12|207.72|209.82|207.42|0
1651831690000|2022-05-06 10:08:10|209.97|207.57|210.28|207.88|210.28|207.88|209.97|207.57|0
1651831700000|2022-05-06 10:08:20|210.43|208.03|210.12|207.72|210.43|208.03|210.12|207.72|0
1651831710000|2022-05-06 10:08:30|210.51|208.11|210.74|208.34|210.74|208.34|210.51|208.11|0
1651831720000|2022-05-06 10:08:40|210.89|208.49|210.89|208.49|210.89|208.49|210.89|208.49|0
1651831730000|2022-05-06 10:08:50|211.04|208.64|211.35|208.95|211.35|208.95|210.89|208.49|0
1651831740000|2022-05-06 10:09:00|211.12|208.72|211.35|208.95|211.35|208.95|211.04|208.64|0
1651831750000|2022-05-06 10:09:10|211.43|209.03|211.66|209.26|211.66|209.26|211.43|209.03|0
1651831760000|2022-05-06 10:09:20|211.5|209.1|211.66|209.26|211.66|209.26|211.5|209.1|0
1651831770000|2022-05-06 10:09:30|211.58|209.18|211.5|209.1|211.58|209.18|211.5|209.1|0
1651831780000|2022-05-06 10:09:40|211.66|209.26|211.81|209.41|211.81|209.41|211.66|209.26|0
1651831790000|2022-05-06 10:09:50|211.89|209.49|211.74|209.34|211.89|209.49|211.74|209.34|0
1651831800000|2022-05-06 10:10:00|211.66|209.26|211.96|209.56|211.96|209.56|211.66|209.26|0
1651831810000|2022-05-06 10:10:10|211.89|209.49|212.35|209.95|212.35|209.95|211.89|209.49|0
1651831820000|2022-05-06 10:10:20|212.43|210.03|212.43|210.03|212.58|210.18|212.43|210.03|0
1651831830000|2022-05-06 10:10:30|212.58|210.18|212.12|209.72|212.58|210.18|212.12|209.72|0
1651831840000|2022-05-06 10:10:40|211.96|209.56|211.5|209.1|212.04|209.64|211.5|209.1|0
1651831850000|2022-05-06 10:10:50|211.35|208.95|211.27|208.87|211.35|208.95|211.19|208.79|0
1651831860000|2022-05-06 10:11:00|211.19|208.79|211.04|208.64|211.19|208.79|210.81|208.41|0
1651831870000|2022-05-06 10:11:10|211.19|208.79|211.35|208.95|211.35|208.95|211.19|208.79|0
1651831880000|2022-05-06 10:11:20|211.19|208.79|210.89|208.49|211.19|208.79|210.89|208.49|0
1651831890000|2022-05-06 10:11:30|211.04|208.64|210.66|208.26|211.04|208.64|210.66|208.26|0
1651831900000|2022-05-06 10:11:40|210.73|208.33|210.58|208.18|210.73|208.33|210.58|208.18|0
1651831910000|2022-05-06 10:11:50|210.43|208.03|210.58|208.18|210.58|208.18|210.2|207.8|0
1651831920000|2022-05-06 10:12:00|210.43|208.03|210.73|208.33|210.73|208.33|210.43|208.03|0
1651831930000|2022-05-06 10:12:10|210.58|208.18|210.58|208.18|210.58|208.18|210.58|208.18|0
1651831940000|2022-05-06 10:12:20|210.66|208.26|210.89|208.49|210.89|208.49|210.58|208.18|0
1651831950000|2022-05-06 10:12:30|210.81|208.41|210.66|208.26|210.81|208.41|210.66|208.26|0
1651831960000|2022-05-06 10:12:40|210.73|208.33|210.27|207.87|210.73|208.33|210.27|207.87|0
1651831970000|2022-05-06 10:12:50|210.05|207.65|210.05|207.65|210.05|207.65|209.81|207.41|0
1651831980000|2022-05-06 10:13:00|210.42|208.02|211.04|208.64|211.04|208.64|210.42|208.02|0
1651831990000|2022-05-06 10:13:10|211.5|209.1|211.96|209.56|211.96|209.56|211.5|209.1|0
1651832000000|2022-05-06 10:13:20|212.04|209.64|213.12|210.72|213.12|210.72|212.04|209.64|0
1651832010000|2022-05-06 10:13:30|213.35|210.95|213.66|211.26|213.66|211.26|213.27|210.87|0
1651832020000|2022-05-06 10:13:40|214.28|211.88|214.28|211.88|214.28|211.88|214.28|211.88|0
1651832030000|2022-05-06 10:13:50|214.12|211.72|213.5|211.1|214.12|211.72|213.5|211.1|0
1651832040000|2022-05-06 10:14:00|213.12|210.72|212.96|210.56|213.12|210.72|212.88|210.48|0
1651832050000|2022-05-06 10:14:10|212.66|210.26|212.58|210.18|212.66|210.26|212.58|210.18|0
1651832060000|2022-05-06 10:14:20|212.66|210.26|212.88|210.48|212.88|210.48|212.58|210.18|0
1651832070000|2022-05-06 10:14:30|213.04|210.64|213.04|210.64|213.12|210.72|213.04|210.64|0
1651832080000|2022-05-06 10:14:40|213.19|210.79|212.81|210.41|213.19|210.79|212.81|210.41|0
1651832090000|2022-05-06 10:14:50|213.04|210.64|212.42|210.02|213.04|210.64|212.42|210.02|0
1651832100000|2022-05-06 10:15:00|212.5|210.1|212.42|210.02|212.5|210.1|212.42|210.02|0
1651832110000|2022-05-06 10:15:10|212.57|210.17|212.73|210.33|212.73|210.33|212.57|210.17|0
1651832120000|2022-05-06 10:15:20|212.57|210.17|212.81|210.41|212.81|210.41|212.57|210.17|0
1651832130000|2022-05-06 10:15:30|213.04|210.64|212.73|210.33|213.04|210.64|212.57|210.17|0
1651832140000|2022-05-06 10:15:40|212.57|210.17|212.42|210.02|212.73|210.33|212.42|210.02|0
1651832150000|2022-05-06 10:15:50|212.27|209.87|212.27|209.87|212.27|209.87|212.27|209.87|0
1651832160000|2022-05-06 10:16:00|212.11|209.71|212.42|210.02|212.42|210.02|212.11|209.71|0
1651832170000|2022-05-06 10:16:10|212.35|209.95|212.35|209.95|212.35|209.95|212.35|209.95|0
1651832180000|2022-05-06 10:16:20|212.42|210.02|212.5|210.1|212.57|210.17|212.42|210.02|0
1651832190000|2022-05-06 10:16:30|212.42|210.02|212.5|210.1|212.57|210.17|212.42|210.02|0
1651832200000|2022-05-06 10:16:40|212.42|210.02|212.26|209.86|212.42|210.02|212.26|209.86|0
1651832210000|2022-05-06 10:16:50|212.19|209.79|212.34|209.94|212.34|209.94|212.11|209.71|0
1651832220000|2022-05-06 10:17:00|212.26|209.86|212.42|210.02|212.42|210.02|212.19|209.79|0
1651832230000|2022-05-06 10:17:10|212.57|210.17|212.65|210.25|212.73|210.33|212.57|210.17|0
1651832240000|2022-05-06 10:17:20|212.73|210.33|212.88|210.48|213.12|210.72|212.73|210.33|0
1651832250000|2022-05-06 10:17:30|213.03|210.63|213.03|210.63|213.12|210.72|212.88|210.48|0
1651832260000|2022-05-06 10:17:40|212.96|210.56|212.65|210.25|212.96|210.56|212.65|210.25|0
1651832270000|2022-05-06 10:17:50|212.81|210.41|213.03|210.63|213.03|210.63|212.81|210.41|0
1651832280000|2022-05-06 10:18:00|212.96|210.56|213.65|211.25|213.65|211.25|212.96|210.56|0
1651832290000|2022-05-06 10:18:10|213.73|211.33|213.65|211.25|213.81|211.41|213.58|211.18|0
1651832300000|2022-05-06 10:18:20|213.81|211.41|213.96|211.56|213.96|211.56|213.65|211.25|0
1651832310000|2022-05-06 10:18:30|213.81|211.41|214.04|211.64|214.12|211.72|213.81|211.41|0
1651832320000|2022-05-06 10:18:40|213.81|211.41|214.35|211.95|214.35|211.95|213.81|211.41|0
1651832330000|2022-05-06 10:18:50|214.27|211.87|213.96|211.56|214.43|212.03|213.96|211.56|0
1651832340000|2022-05-06 10:19:00|213.81|211.41|213.5|211.1|213.81|211.41|213.5|211.1|0
1651832350000|2022-05-06 10:19:10|213.34|210.94|212.96|210.56|213.34|210.94|212.96|210.56|0
1651832360000|2022-05-06 10:19:20|212.72|210.32|213.03|210.63|213.03|210.63|212.72|210.32|0
1651832370000|2022-05-06 10:19:30|212.57|210.17|212.42|210.02|212.8|210.4|212.26|209.86|0
1651832380000|2022-05-06 10:19:40|212.34|209.94|212.34|209.94|212.42|210.02|212.34|209.94|0
1651832390000|2022-05-06 10:19:50|212.42|210.02|212.57|210.17|212.57|210.17|212.42|210.02|0
1651832400000|2022-05-06 10:20:00|212.5|210.1|212.34|209.94|212.5|210.1|212.34|209.94|0
1651832410000|2022-05-06 10:20:10|212.11|209.71|212.26|209.86|212.26|209.86|212.11|209.71|0
1651832420000|2022-05-06 10:20:20|211.95|209.55|211.64|209.24|211.95|209.55|211.64|209.24|0
1651832430000|2022-05-06 10:20:30|211.34|208.94|211.49|209.09|211.49|209.09|211.26|208.86|0
1651832440000|2022-05-06 10:20:40|211.42|209.02|211.34|208.94|211.49|209.09|211.34|208.94|0
1651832450000|2022-05-06 10:20:50|211.11|208.71|211.49|209.09|211.49|209.09|211.11|208.71|0
1651832460000|2022-05-06 10:21:00|211.64|209.24|212.26|209.86|212.26|209.86|211.64|209.24|0
1651832470000|2022-05-06 10:21:10|212.57|210.17|212.8|210.4|212.88|210.48|212.57|210.17|0
1651832480000|2022-05-06 10:21:20|213.03|210.63|212.34|209.94|213.03|210.63|212.34|209.94|0
1651832490000|2022-05-06 10:21:30|212.19|209.79|211.88|209.48|212.26|209.86|211.88|209.48|0
1651832500000|2022-05-06 10:21:40|211.8|209.4|211.88|209.48|211.88|209.48|211.8|209.4|0
1651832510000|2022-05-06 10:21:50|211.8|209.4|211.95|209.55|211.95|209.55|211.8|209.4|0
1651832520000|2022-05-06 10:22:00|212.1|209.7|211.64|209.24|212.1|209.7|211.64|209.24|0
1651832530000|2022-05-06 10:22:10|211.49|209.09|212.1|209.7|212.1|209.7|211.49|209.09|0
1651832540000|2022-05-06 10:22:20|212.03|209.63|212.1|209.7|212.1|209.7|212.03|209.63|0
1651832550000|2022-05-06 10:22:30|212.18|209.78|212.18|209.78|212.18|209.78|212.1|209.7|0
1651832560000|2022-05-06 10:22:40|212.1|209.7|212.26|209.86|212.26|209.86|212.1|209.7|0
1651832570000|2022-05-06 10:22:50|212.34|209.94|212.34|209.94|212.34|209.94|212.18|209.78|0
1651832580000|2022-05-06 10:23:00|212.26|209.86|211.8|209.4|212.26|209.86|211.8|209.4|0
1651832590000|2022-05-06 10:23:10|211.72|209.32|211.64|209.24|211.8|209.4|211.64|209.24|0
1651832600000|2022-05-06 10:23:20|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1651832610000|2022-05-06 10:23:30|211.8|209.4|211.79|209.39|211.8|209.4|211.72|209.32|0
1651832620000|2022-05-06 10:23:40|211.72|209.32|211.72|209.32|211.72|209.32|211.64|209.24|0
1651832630000|2022-05-06 10:23:50|211.79|209.39|211.49|209.09|211.79|209.39|211.49|209.09|0
1651832640000|2022-05-06 10:24:00|211.57|209.17|210.72|208.32|211.57|209.17|210.72|208.32|0
1651832650000|2022-05-06 10:24:10|210.57|208.17|210.34|207.94|210.57|208.17|209.95|207.55|0
1651832660000|2022-05-06 10:24:20|210.41|208.01|210.49|208.09|210.49|208.09|210.26|207.86|0
1651832670000|2022-05-06 10:24:30|210.57|208.17|210.41|208.01|210.57|208.17|210.41|208.01|0
1651832680000|2022-05-06 10:24:40|210.87|208.47|211.11|208.71|211.26|208.86|210.87|208.47|0
1651832690000|2022-05-06 10:24:50|211.33|208.93|210.95|208.55|211.33|208.93|210.95|208.55|0
1651832700000|2022-05-06 10:25:00|210.87|208.47|210.87|208.47|210.87|208.47|210.87|208.47|0
1651832710000|2022-05-06 10:25:10|210.72|208.32|210.56|208.16|210.72|208.32|210.56|208.16|0
1651832720000|2022-05-06 10:25:20|210.26|207.86|210.34|207.94|210.34|207.94|209.95|207.55|0
1651832730000|2022-05-06 10:25:30|210.26|207.86|210.56|208.16|210.56|208.16|210.26|207.86|0
1651832740000|2022-05-06 10:25:40|210.41|208.01|210.41|208.01|210.49|208.09|210.41|208.01|0
1651832750000|2022-05-06 10:25:50|210.56|208.16|210.87|208.47|210.87|208.47|210.56|208.16|0
1651832760000|2022-05-06 10:26:00|210.8|208.4|210.8|208.4|210.8|208.4|210.8|208.4|0
1651832770000|2022-05-06 10:26:10|210.87|208.47|210.8|208.4|210.87|208.47|210.72|208.32|0
1651832780000|2022-05-06 10:26:20|210.56|208.16|210.34|207.94|210.56|208.16|210.34|207.94|0
1651832790000|2022-05-06 10:26:30|210.49|208.09|210.26|207.86|210.49|208.09|210.26|207.86|0
1651832800000|2022-05-06 10:26:40|210.34|207.94|210.56|208.16|210.56|208.16|210.34|207.94|0
1651832810000|2022-05-06 10:26:50|210.64|208.24|210.56|208.16|210.64|208.24|210.56|208.16|0
1651832820000|2022-05-06 10:27:00|210.49|208.09|210.1|207.7|210.49|208.09|209.88|207.48|0
1651832830000|2022-05-06 10:27:10|209.95|207.55|210.1|207.7|210.1|207.7|209.95|207.55|0
1651832840000|2022-05-06 10:27:20|210.03|207.63|209.72|207.32|210.03|207.63|209.64|207.24|0
1651832850000|2022-05-06 10:27:30|209.8|207.4|209.57|207.17|209.8|207.4|209.57|207.17|0
1651832860000|2022-05-06 10:27:40|209.49|207.09|209.42|207.02|209.49|207.09|209.42|207.02|0
1651832870000|2022-05-06 10:27:50|209.49|207.09|209.64|207.24|209.64|207.24|209.49|207.09|0
1651832880000|2022-05-06 10:28:00|209.72|207.32|209.49|207.09|209.72|207.32|209.49|207.09|0
1651832890000|2022-05-06 10:28:10|209.18|206.78|209.03|206.63|209.18|206.78|209.03|206.63|0
1651832900000|2022-05-06 10:28:20|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1651832910000|2022-05-06 10:28:30|209.49|207.09|209.26|206.86|209.49|207.09|209.26|206.86|0
1651832920000|2022-05-06 10:28:40|209.34|206.94|209.26|206.86|209.42|207.02|209.26|206.86|0
1651832930000|2022-05-06 10:28:50|209.18|206.78|209.34|206.94|209.34|206.94|209.18|206.78|0
1651832940000|2022-05-06 10:29:00|209.11|206.71|209.03|206.63|209.11|206.71|209.03|206.63|0
1651832950000|2022-05-06 10:29:10|209.18|206.78|209.18|206.78|209.26|206.86|209.18|206.78|0
1651832960000|2022-05-06 10:29:20|209.11|206.71|209.18|206.78|209.18|206.78|209.11|206.71|0
1651832970000|2022-05-06 10:29:30|209.64|207.24|209.49|207.09|209.72|207.32|209.49|207.09|0
1651832980000|2022-05-06 10:29:40|209.57|207.17|209.34|206.94|209.57|207.17|209.34|206.94|0
1651832990000|2022-05-06 10:29:50|209.26|206.86|209.18|206.78|209.26|206.86|209.18|206.78|0
1651833000000|2022-05-06 10:30:00|209.26|206.86|208.5|206.1|209.26|206.86|208.5|206.1|0
1651833010000|2022-05-06 10:30:10|208.42|206.02|208.5|206.1|208.57|206.17|208.42|206.02|0
1651833020000|2022-05-06 10:30:20|208.57|206.17|208.35|205.95|208.57|206.17|208.19|205.79|0
1651833030000|2022-05-06 10:30:30|208.27|205.87|208.27|205.87|208.27|205.87|208.19|205.79|0
1651833040000|2022-05-06 10:30:40|208.42|206.02|208.42|206.02|208.5|206.1|208.42|206.02|0
1651833050000|2022-05-06 10:30:50|208.35|205.95|208.42|206.02|208.42|206.02|208.35|205.95|0
1651833060000|2022-05-06 10:31:00|208.27|205.87|208.5|206.1|208.5|206.1|208.27|205.87|0
1651833070000|2022-05-06 10:31:10|208.35|205.95|208.27|205.87|208.35|205.95|208.19|205.79|0
1651833080000|2022-05-06 10:31:20|208.42|206.02|207.81|205.41|208.42|206.02|207.81|205.41|0
1651833090000|2022-05-06 10:31:30|207.43|205.03|206.9|204.5|207.43|205.03|206.9|204.5|0
1651833100000|2022-05-06 10:31:40|207.05|204.65|207.43|205.03|207.43|205.03|207.05|204.65|0
1651833110000|2022-05-06 10:31:50|207.5|205.1|207.96|205.56|207.96|205.56|207.5|205.1|0
1651833120000|2022-05-06 10:32:00|207.81|205.41|207.96|205.56|207.96|205.56|207.81|205.41|0
1651833130000|2022-05-06 10:32:10|207.89|205.49|207.81|205.41|207.89|205.49|207.66|205.26|0
1651833140000|2022-05-06 10:32:20|207.74|205.34|207.66|205.26|207.74|205.34|207.5|205.1|0
1651833150000|2022-05-06 10:32:30|207.81|205.41|207.89|205.49|207.89|205.49|207.81|205.41|0
1651833160000|2022-05-06 10:32:40|207.96|205.56|208.04|205.64|208.04|205.64|207.81|205.41|0
1651833170000|2022-05-06 10:32:50|207.96|205.56|208.04|205.64|208.11|205.71|207.96|205.56|0
1651833180000|2022-05-06 10:33:00|207.96|205.56|208.57|206.17|208.57|206.17|207.96|205.56|0
1651833190000|2022-05-06 10:33:10|208.42|206.02|208.57|206.17|208.57|206.17|208.42|206.02|0
1651833200000|2022-05-06 10:33:20|208.72|206.32|209.03|206.63|209.03|206.63|208.65|206.25|0
1651833210000|2022-05-06 10:33:30|209.11|206.71|209.26|206.86|209.41|207.01|209.11|206.71|0
1651833220000|2022-05-06 10:33:40|209.41|207.01|209.56|207.16|209.64|207.24|209.33|206.93|0
1651833230000|2022-05-06 10:33:50|209.64|207.24|210.1|207.7|210.1|207.7|209.64|207.24|0
1651833240000|2022-05-06 10:34:00|210.02|207.62|209.79|207.39|210.02|207.62|209.64|207.24|0
1651833250000|2022-05-06 10:34:10|209.94|207.54|210.25|207.85|210.25|207.85|209.94|207.54|0
1651833260000|2022-05-06 10:34:20|210.02|207.62|210.02|207.62|210.17|207.77|210.02|207.62|0
1651833270000|2022-05-06 10:34:30|210.17|207.77|210.25|207.85|210.25|207.85|210.09|207.69|0
1651833280000|2022-05-06 10:34:40|210.02|207.62|210.09|207.69|210.09|207.69|210.02|207.62|0
1651833290000|2022-05-06 10:34:50|210.17|207.77|210.25|207.85|210.25|207.85|210.17|207.77|0
1651833300000|2022-05-06 10:35:00|210.33|207.93|210.33|207.93|210.4|208|210.25|207.85|0
1651833310000|2022-05-06 10:35:10|210.09|207.69|210.02|207.62|210.09|207.69|209.94|207.54|0
1651833320000|2022-05-06 10:35:20|210.09|207.69|210.17|207.77|210.17|207.77|210.09|207.69|0
1651833330000|2022-05-06 10:35:30|210.09|207.69|209.56|207.16|210.09|207.69|209.48|207.08|0
1651833340000|2022-05-06 10:35:40|209.87|207.47|209.87|207.47|209.94|207.54|209.87|207.47|0
1651833350000|2022-05-06 10:35:50|209.94|207.54|209.94|207.54|209.94|207.54|209.87|207.47|0
1651833360000|2022-05-06 10:36:00|210.09|207.69|210.55|208.15|210.55|208.15|210.09|207.69|0
1651833370000|2022-05-06 10:36:10|210.71|208.31|210.63|208.23|210.71|208.31|210.63|208.23|0
1651833380000|2022-05-06 10:36:20|210.86|208.46|210.55|208.15|210.86|208.46|210.55|208.15|0
1651833390000|2022-05-06 10:36:30|210.48|208.08|210.94|208.54|210.94|208.54|210.48|208.08|0
1651833400000|2022-05-06 10:36:40|211.01|208.61|211.32|208.92|211.32|208.92|211.01|208.61|0
1651833410000|2022-05-06 10:36:50|210.86|208.46|210.32|207.92|210.86|208.46|210.32|207.92|0
1651833420000|2022-05-06 10:37:00|210.4|208|210.94|208.54|210.94|208.54|210.4|208|0
1651833430000|2022-05-06 10:37:10|211.01|208.61|210.94|208.54|211.01|208.61|210.94|208.54|0
1651833440000|2022-05-06 10:37:20|210.86|208.46|210.94|208.54|211.01|208.61|210.86|208.46|0
1651833450000|2022-05-06 10:37:30|210.86|208.46|210.48|208.08|211.01|208.61|210.48|208.08|0
1651833460000|2022-05-06 10:37:40|210.7|208.3|210.4|208|210.7|208.3|210.4|208|0
1651833470000|2022-05-06 10:37:50|210.48|208.08|209.78|207.38|210.48|208.08|209.78|207.38|0
1651833480000|2022-05-06 10:38:00|209.63|207.23|209.71|207.31|209.71|207.31|209.63|207.23|0
1651833490000|2022-05-06 10:38:10|209.86|207.46|209.94|207.54|209.94|207.54|209.86|207.46|0
1651833500000|2022-05-06 10:38:20|209.78|207.38|210.02|207.62|210.02|207.62|209.78|207.38|0
1651833510000|2022-05-06 10:38:30|210.09|207.69|209.86|207.46|210.17|207.77|209.86|207.46|0
1651833520000|2022-05-06 10:38:40|209.56|207.16|209.17|206.77|209.56|207.16|209.17|206.77|0
1651833530000|2022-05-06 10:38:50|209.33|206.93|209.4|207|209.4|207|209.33|206.93|0
1651833540000|2022-05-06 10:39:00|209.25|206.85|209.25|206.85|209.4|207|209.25|206.85|0
1651833550000|2022-05-06 10:39:10|209.4|207|209.56|207.16|209.63|207.23|209.4|207|0
1651833560000|2022-05-06 10:39:20|209.63|207.23|209.78|207.38|209.78|207.38|209.63|207.23|0
1651833570000|2022-05-06 10:39:30|209.71|207.31|209.71|207.31|209.86|207.46|209.63|207.23|0
1651833580000|2022-05-06 10:39:40|209.63|207.23|209.48|207.08|209.63|207.23|209.32|206.92|0
1651833590000|2022-05-06 10:39:50|209.4|207|209.4|207|209.4|207|209.4|207|0
1651833600000|2022-05-06 10:40:00|209.25|206.85|209.4|207|209.4|207|209.25|206.85|0
1651833610000|2022-05-06 10:40:10|209.71|207.31|209.86|207.46|209.86|207.46|209.71|207.31|0
1651833620000|2022-05-06 10:40:20|209.78|207.38|210.09|207.69|210.09|207.69|209.78|207.38|0
1651833630000|2022-05-06 10:40:30|209.93|207.53|210.47|208.07|210.47|208.07|209.93|207.53|0
1651833640000|2022-05-06 10:40:40|210.55|208.15|210.39|207.99|210.55|208.15|210.39|207.99|0
1651833650000|2022-05-06 10:40:50|210.09|207.69|210.24|207.84|210.24|207.84|210.09|207.69|0
1651833660000|2022-05-06 10:41:00|210.32|207.92|210.32|207.92|210.32|207.92|210.17|207.77|0
1651833670000|2022-05-06 10:41:10|210.39|207.99|210.93|208.53|210.93|208.53|210.39|207.99|0
1651833680000|2022-05-06 10:41:20|211.09|208.69|211.16|208.76|211.16|208.76|211.01|208.61|0
1651833690000|2022-05-06 10:41:30|211.24|208.84|211.09|208.69|211.24|208.84|210.93|208.53|0
1651833700000|2022-05-06 10:41:40|211.24|208.84|211.24|208.84|211.31|208.91|211.24|208.84|0
1651833710000|2022-05-06 10:41:50|211.39|208.99|211.16|208.76|211.39|208.99|211.16|208.76|0
1651833720000|2022-05-06 10:42:00|211.24|208.84|211.16|208.76|211.31|208.91|211.16|208.76|0
1651833730000|2022-05-06 10:42:10|211.09|208.69|211.09|208.69|211.09|208.69|211.09|208.69|0
1651833740000|2022-05-06 10:42:20|211.16|208.76|211.16|208.76|211.16|208.76|211.09|208.69|0
1651833750000|2022-05-06 10:42:30|211.47|209.07|211.62|209.22|211.62|209.22|211.16|208.76|0
1651833760000|2022-05-06 10:42:40|211.31|208.91|211.31|208.91|211.31|208.91|211.09|208.69|0
1651833770000|2022-05-06 10:42:50|211.39|208.99|210.24|207.84|211.39|208.99|210.24|207.84|0
1651833780000|2022-05-06 10:43:00|210.39|207.99|210.24|207.84|210.39|207.99|210.24|207.84|0
1651833790000|2022-05-06 10:43:10|210.32|207.92|210.39|207.99|210.39|207.99|210.32|207.92|0
1651833800000|2022-05-06 10:43:20|210.24|207.84|210.24|207.84|210.39|207.99|210.24|207.84|0
1651833810000|2022-05-06 10:43:30|210.32|207.92|209.86|207.46|210.32|207.92|209.86|207.46|0
1651833820000|2022-05-06 10:43:40|209.63|207.23|209.4|207|209.63|207.23|209.4|207|0
1651833830000|2022-05-06 10:43:50|209.47|207.07|209.7|207.3|209.7|207.3|209.47|207.07|0
1651833840000|2022-05-06 10:44:00|209.86|207.46|210.01|207.61|210.01|207.61|209.86|207.46|0
1651833850000|2022-05-06 10:44:10|209.93|207.53|210.54|208.14|210.62|208.22|209.93|207.53|0
1651833860000|2022-05-06 10:44:20|210.47|208.07|210.85|208.45|210.85|208.45|210.24|207.84|0
1651833870000|2022-05-06 10:44:30|210.78|208.38|210.78|208.38|210.85|208.45|210.78|208.38|0
1651833880000|2022-05-06 10:44:40|210.85|208.45|210.85|208.45|210.85|208.45|210.85|208.45|0
1651833890000|2022-05-06 10:44:50|210.93|208.53|210.54|208.14|210.93|208.53|210.54|208.14|0
1651833900000|2022-05-06 10:45:00|210.62|208.22|210.7|208.3|210.7|208.3|210.54|208.14|0
1651833910000|2022-05-06 10:45:10|211|208.6|210.85|208.45|211.16|208.76|210.85|208.45|0
1651833920000|2022-05-06 10:45:20|210.93|208.53|211.08|208.68|211.08|208.68|210.85|208.45|0
1651833930000|2022-05-06 10:45:30|210.93|208.53|210.78|208.38|211|208.6|210.78|208.38|0
1651833940000|2022-05-06 10:45:40|210.85|208.45|210.85|208.45|211.16|208.76|210.85|208.45|0
1651833950000|2022-05-06 10:45:50|211.16|208.76|211.16|208.76|211.31|208.91|211.16|208.76|0
1651833960000|2022-05-06 10:46:00|211.31|208.91|211.62|209.22|211.62|209.22|211.24|208.84|0
1651833970000|2022-05-06 10:46:10|211.46|209.06|211.39|208.99|211.46|209.06|211.39|208.99|0
1651833980000|2022-05-06 10:46:20|211.31|208.91|211.23|208.83|211.31|208.91|211.23|208.83|0
1651833990000|2022-05-06 10:46:30|211.15|208.75|210.69|208.29|211.15|208.75|210.69|208.29|0
1651834000000|2022-05-06 10:46:40|210.77|208.37|210.93|208.53|210.93|208.53|210.62|208.22|0
1651834010000|2022-05-06 10:46:50|211.15|208.75|211.31|208.91|211.31|208.91|211.15|208.75|0
1651834020000|2022-05-06 10:47:00|211.46|209.06|211.23|208.83|211.54|209.14|211.23|208.83|0
1651834030000|2022-05-06 10:47:10|211.08|208.68|211.31|208.91|211.46|209.06|211.08|208.68|0
1651834040000|2022-05-06 10:47:20|211.39|208.99|211.39|208.99|211.61|209.21|211.31|208.91|0
1651834050000|2022-05-06 10:47:30|211.46|209.06|211.39|208.99|211.46|209.06|211.39|208.99|0
1651834060000|2022-05-06 10:47:40|211.15|208.75|210.85|208.45|211.39|208.99|210.85|208.45|0
1651834080000|2022-05-06 10:48:00|210.69|208.29|210.85|208.45|210.85|208.45|210.69|208.29|0
1651834090000|2022-05-06 10:48:10|210.62|208.22|211.08|208.68|211.08|208.68|210.62|208.22|0
1651834100000|2022-05-06 10:48:20|211|208.6|210.93|208.53|211|208.6|210.93|208.53|0
1651834110000|2022-05-06 10:48:30|210.85|208.45|210.93|208.53|210.93|208.53|210.85|208.45|0
1651834120000|2022-05-06 10:48:40|210.85|208.45|211.19|208.79|211.19|208.79|210.85|208.45|0
1651834130000|2022-05-06 10:48:50|211.27|208.87|210.96|208.56|211.27|208.87|210.96|208.56|0
1651834140000|2022-05-06 10:49:00|211.04|208.64|211.11|208.71|211.11|208.71|211.04|208.64|0
1651834150000|2022-05-06 10:49:10|210.5|208.1|210.65|208.25|210.65|208.25|210.35|207.95|0
1651834160000|2022-05-06 10:49:20|210.58|208.18|210.19|207.79|210.58|208.18|210.19|207.79|0
1651834170000|2022-05-06 10:49:30|210.27|207.87|210.19|207.79|210.27|207.87|210.19|207.79|0
1651834180000|2022-05-06 10:49:40|210.04|207.64|210.35|207.95|210.35|207.95|210.04|207.64|0
1651834200000|2022-05-06 10:50:00|210.43|208.03|210.35|207.95|210.43|208.03|210.12|207.72|0
1651834210000|2022-05-06 10:50:10|210.19|207.79|210.12|207.72|210.19|207.79|210.12|207.72|0
1651834220000|2022-05-06 10:50:20|210.27|207.87|210.04|207.64|210.27|207.87|210.04|207.64|0
1651834230000|2022-05-06 10:50:30|209.97|207.57|209.97|207.57|209.97|207.57|209.89|207.49|0
1651834240000|2022-05-06 10:50:40|210.12|207.72|209.97|207.57|210.12|207.72|209.89|207.49|0
1651834250000|2022-05-06 10:50:50|209.89|207.49|209.97|207.57|209.97|207.57|209.89|207.49|0
1651834260000|2022-05-06 10:51:00|210.04|207.64|210.19|207.79|210.35|207.95|210.04|207.64|0
1651834270000|2022-05-06 10:51:10|210.12|207.72|210.19|207.79|210.19|207.79|210.12|207.72|0
1651834280000|2022-05-06 10:51:20|210.27|207.87|210.19|207.79|210.27|207.87|210.19|207.79|0
1651834290000|2022-05-06 10:51:30|210.12|207.72|210.5|208.1|210.65|208.25|210.12|207.72|0
1651834300000|2022-05-06 10:51:40|210.65|208.25|211.11|208.71|211.11|208.71|210.65|208.25|0
1651834310000|2022-05-06 10:51:50|211.04|208.64|210.96|208.56|211.04|208.64|210.96|208.56|0
1651834320000|2022-05-06 10:52:00|211.11|208.71|211.5|209.1|211.72|209.32|211.11|208.71|0
1651834330000|2022-05-06 10:52:10|211.34|208.94|211.88|209.48|211.96|209.56|211.34|208.94|0
1651834340000|2022-05-06 10:52:20|212.03|209.63|212.49|210.09|212.65|210.25|212.03|209.63|0
1651834350000|2022-05-06 10:52:30|212.65|210.25|212.73|210.33|212.73|210.33|212.65|210.25|0
1651834360000|2022-05-06 10:52:40|212.8|210.4|212.65|210.25|212.95|210.55|212.65|210.25|0
1651834370000|2022-05-06 10:52:50|212.49|210.09|212.8|210.4|212.8|210.4|212.49|210.09|0
1651834380000|2022-05-06 10:53:00|212.88|210.48|212.65|210.25|212.88|210.48|212.65|210.25|0
1651834390000|2022-05-06 10:53:10|212.18|209.78|212.49|210.09|212.49|210.09|212.18|209.78|0
1651834400000|2022-05-06 10:53:20|212.65|210.25|212.88|210.48|212.95|210.55|212.65|210.25|0
1651834410000|2022-05-06 10:53:30|213.03|210.63|213.11|210.71|213.11|210.71|213.03|210.63|0
1651834420000|2022-05-06 10:53:40|212.88|210.48|212.26|209.86|212.88|210.48|212.26|209.86|0
1651834430000|2022-05-06 10:53:50|212.18|209.78|212.49|210.09|212.49|210.09|212.18|209.78|0
1651834440000|2022-05-06 10:54:00|212.34|209.94|212.8|210.4|212.8|210.4|212.34|209.94|0
1651834450000|2022-05-06 10:54:10|212.64|210.24|212.64|210.24|212.8|210.4|212.64|210.24|0
1651834460000|2022-05-06 10:54:20|212.8|210.4|213.11|210.71|213.11|210.71|212.8|210.4|0
1651834470000|2022-05-06 10:54:30|213.26|210.86|213.42|211.02|213.42|211.02|213.26|210.86|0
1651834480000|2022-05-06 10:54:40|213.26|210.86|212.72|210.32|213.26|210.86|212.72|210.32|0
1651834490000|2022-05-06 10:54:50|212.57|210.17|212.8|210.4|212.8|210.4|212.57|210.17|0
1651834500000|2022-05-06 10:55:00|213.11|210.71|213.26|210.86|213.26|210.86|213.11|210.71|0
1651834510000|2022-05-06 10:55:10|213.11|210.71|213.41|211.01|213.41|211.01|213.11|210.71|0
1651834520000|2022-05-06 10:55:20|213.49|211.09|213.03|210.63|213.49|211.09|213.03|210.63|0
1651834530000|2022-05-06 10:55:30|212.95|210.55|213.11|210.71|213.26|210.86|212.95|210.55|0
1651834540000|2022-05-06 10:55:40|213.19|210.79|213.19|210.79|213.19|210.79|213.11|210.71|0
1651834550000|2022-05-06 10:55:50|213.34|210.94|213.72|211.32|213.72|211.32|213.34|210.94|0
1651834560000|2022-05-06 10:56:00|213.49|211.09|214.03|211.63|214.03|211.63|213.49|211.09|0
1651834570000|2022-05-06 10:56:10|214.11|211.71|214.03|211.63|214.19|211.79|214.03|211.63|0
1651834580000|2022-05-06 10:56:20|213.96|211.56|213.88|211.48|213.96|211.56|213.88|211.48|0
1651834590000|2022-05-06 10:56:30|213.96|211.56|213.88|211.48|213.96|211.56|213.88|211.48|0
1651834600000|2022-05-06 10:56:40|214.11|211.71|214.11|211.71|214.11|211.71|214.11|211.71|0
1651834610000|2022-05-06 10:56:50|214.19|211.79|214.19|211.79|214.27|211.87|214.19|211.79|0
1651834620000|2022-05-06 10:57:00|214.27|211.87|214.03|211.63|214.34|211.94|214.03|211.63|0
1651834630000|2022-05-06 10:57:10|213.88|211.48|214.11|211.71|214.11|211.71|213.88|211.48|0
1651834640000|2022-05-06 10:57:20|214.19|211.79|214.19|211.79|214.19|211.79|214.19|211.79|0
1651834650000|2022-05-06 10:57:30|214.03|211.63|214.03|211.63|214.03|211.63|213.96|211.56|0
1651834660000|2022-05-06 10:57:40|214.11|211.71|214.49|212.09|214.49|212.09|214.11|211.71|0
1651834670000|2022-05-06 10:57:50|214.65|212.25|214.65|212.25|214.65|212.25|214.65|212.25|0
1651834680000|2022-05-06 10:58:00|214.49|212.09|214.49|212.09|214.49|212.09|214.42|212.02|0
1651834690000|2022-05-06 10:58:10|214.65|212.25|214.65|212.25|214.8|212.4|214.65|212.25|0
1651834700000|2022-05-06 10:58:20|214.73|212.33|214.65|212.25|215.27|212.87|214.65|212.25|0
1651834710000|2022-05-06 10:58:30|214.03|211.63|213.87|211.47|214.03|211.63|213.87|211.47|0
1651834720000|2022-05-06 10:58:40|214.03|211.63|214.03|211.63|214.18|211.78|214.03|211.63|0
1651834730000|2022-05-06 10:58:50|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1651834740000|2022-05-06 10:59:00|214.34|211.94|214.34|211.94|214.34|211.94|214.34|211.94|0
1651834750000|2022-05-06 10:59:10|214.49|212.09|214.11|211.71|214.49|212.09|214.11|211.71|0
1651834760000|2022-05-06 10:59:20|214.03|211.63|213.87|211.47|214.03|211.63|213.87|211.47|0
1651834770000|2022-05-06 10:59:30|212.95|210.55|212.48|210.08|212.95|210.55|212.48|210.08|0
1651834780000|2022-05-06 10:59:40|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1651834790000|2022-05-06 10:59:50|212.26|209.86|212.64|210.24|212.64|210.24|212.26|209.86|0
1651834800000|2022-05-06 11:00:00|212.48|210.08|212.79|210.39|212.79|210.39|212.41|210.01|0
1651834810000|2022-05-06 11:00:10|213.41|211.01|213.18|210.78|213.56|211.16|213.18|210.78|0
1651834820000|2022-05-06 11:00:20|213.25|210.85|213.03|210.63|213.33|210.93|212.95|210.55|0
1651834830000|2022-05-06 11:00:30|213.1|210.7|213.25|210.85|213.41|211.01|213.1|210.7|0
1651834840000|2022-05-06 11:00:40|213.41|211.01|214.03|211.63|214.03|211.63|213.41|211.01|0
1651834850000|2022-05-06 11:00:50|213.72|211.32|214.8|212.4|214.8|212.4|213.72|211.32|0
1651834860000|2022-05-06 11:01:00|215.11|212.71|215.89|213.49|215.89|213.49|214.96|212.56|0
1651834870000|2022-05-06 11:01:10|215.73|213.33|215.58|213.18|215.73|213.33|215.58|213.18|0
1651834880000|2022-05-06 11:01:20|215.89|213.49|215.66|213.26|215.89|213.49|215.66|213.26|0
1651834890000|2022-05-06 11:01:30|216.04|213.64|216.04|213.64|216.04|213.64|215.73|213.33|0
1651834900000|2022-05-06 11:01:40|215.89|213.49|215.42|213.02|215.89|213.49|215.42|213.02|0
1651834910000|2022-05-06 11:01:50|215.58|213.18|215.89|213.49|216.04|213.64|215.58|213.18|0
1651834920000|2022-05-06 11:02:00|215.81|213.41|215.26|212.86|215.81|213.41|215.26|212.86|0
1651834930000|2022-05-06 11:02:10|214.95|212.55|214.49|212.09|214.95|212.55|214.49|212.09|0
1651834940000|2022-05-06 11:02:20|214.8|212.4|214.49|212.09|214.88|212.48|214.49|212.09|0
1651834950000|2022-05-06 11:02:30|214.64|212.24|214.33|211.93|214.64|212.24|214.33|211.93|0
1651834960000|2022-05-06 11:02:40|214.18|211.78|214.57|212.17|214.57|212.17|214.18|211.78|0
1651834970000|2022-05-06 11:02:50|214.49|212.09|214.49|212.09|214.49|212.09|214.33|211.93|0
1651834980000|2022-05-06 11:03:00|214.64|212.24|214.8|212.4|214.8|212.4|214.64|212.24|0
1651834990000|2022-05-06 11:03:10|214.49|212.09|214.26|211.86|214.49|212.09|214.26|211.86|0
1651835000000|2022-05-06 11:03:20|214.18|211.78|214.02|211.62|214.18|211.78|214.02|211.62|0
1651835010000|2022-05-06 11:03:30|213.71|211.31|214.02|211.62|214.02|211.62|213.71|211.31|0
1651835020000|2022-05-06 11:03:40|214.18|211.78|214.33|211.93|214.33|211.93|214.1|211.7|0
1651835030000|2022-05-06 11:03:50|214.49|212.09|214.49|212.09|214.64|212.24|214.49|212.09|0
1651835040000|2022-05-06 11:04:00|214.64|212.24|214.64|212.24|214.64|212.24|214.64|212.24|0
1651835050000|2022-05-06 11:04:10|214.88|212.48|214.72|212.32|214.88|212.48|214.64|212.24|0
1651835060000|2022-05-06 11:04:20|214.95|212.55|214.88|212.48|214.95|212.55|214.8|212.4|0
1651835070000|2022-05-06 11:04:30|215.03|212.63|215.34|212.94|215.34|212.94|215.03|212.63|0
1651835080000|2022-05-06 11:04:40|215.42|213.02|215.73|213.33|215.73|213.33|215.26|212.86|0
1651835090000|2022-05-06 11:04:50|215.57|213.17|215.96|213.56|215.96|213.56|215.57|213.17|0
1651835100000|2022-05-06 11:05:00|215.88|213.48|215.96|213.56|215.96|213.56|215.81|213.41|0
1651835110000|2022-05-06 11:05:10|215.88|213.48|215.73|213.33|216.04|213.64|215.73|213.33|0
1651835120000|2022-05-06 11:05:20|215.88|213.48|216.5|214.1|216.5|214.1|215.88|213.48|0
1651835130000|2022-05-06 11:05:30|216.66|214.26|215.73|213.33|216.66|214.26|215.73|213.33|0
1651835140000|2022-05-06 11:05:40|215.81|213.41|216.12|213.72|216.12|213.72|215.81|213.41|0
1651835150000|2022-05-06 11:05:50|216.35|213.95|216.04|213.64|216.35|213.95|216.04|213.64|0
1651835160000|2022-05-06 11:06:00|215.88|213.48|215.88|213.48|215.88|213.48|215.81|213.41|0
1651835170000|2022-05-06 11:06:10|216.04|213.64|215.96|213.56|216.04|213.64|215.96|213.56|0
1651835180000|2022-05-06 11:06:20|215.88|213.48|215.19|212.79|215.88|213.48|215.19|212.79|0
1651835190000|2022-05-06 11:06:30|215.1|212.7|215.57|213.17|215.57|213.17|215.1|212.7|0
1651835200000|2022-05-06 11:06:40|215.5|213.1|215.41|213.01|215.5|213.1|215.41|213.01|0
1651835210000|2022-05-06 11:06:50|215.26|212.86|215.57|213.17|215.73|213.33|215.26|212.86|0
1651835220000|2022-05-06 11:07:00|215.65|213.25|215.73|213.33|215.73|213.33|215.65|213.25|0
1651835230000|2022-05-06 11:07:10|216.12|213.72|215.88|213.48|216.12|213.72|215.88|213.48|0
1651835240000|2022-05-06 11:07:20|216.04|213.64|216.12|213.72|216.12|213.72|216.04|213.64|0
1651835250000|2022-05-06 11:07:30|216.04|213.64|216.27|213.87|216.35|213.95|216.04|213.64|0
1651835260000|2022-05-06 11:07:40|216.12|213.72|215.72|213.32|216.12|213.72|215.72|213.32|0
1651835270000|2022-05-06 11:07:50|215.41|213.01|215.03|212.63|215.41|213.01|214.95|212.55|0
1651835280000|2022-05-06 11:08:00|215.1|212.7|215.72|213.32|215.72|213.32|215.1|212.7|0
1651835290000|2022-05-06 11:08:10|215.96|213.56|215.88|213.48|215.96|213.56|215.88|213.48|0
1651835300000|2022-05-06 11:08:20|215.72|213.32|216.5|214.1|216.5|214.1|215.72|213.32|0
1651835310000|2022-05-06 11:08:30|216.19|213.79|216.43|214.03|216.43|214.03|216.19|213.79|0
1651835320000|2022-05-06 11:08:40|216.35|213.95|216.66|214.26|216.66|214.26|216.35|213.95|0
1651835330000|2022-05-06 11:08:50|216.81|214.41|216.81|214.41|216.81|214.41|216.66|214.26|0
1651835340000|2022-05-06 11:09:00|216.66|214.26|217.12|214.72|217.12|214.72|216.66|214.26|0
1651835350000|2022-05-06 11:09:10|217.28|214.88|217.67|215.27|217.67|215.27|217.28|214.88|0
1651835360000|2022-05-06 11:09:20|217.44|215.04|217.28|214.88|217.44|215.04|217.12|214.72|0
1651835370000|2022-05-06 11:09:30|217.44|215.04|217.28|214.88|217.44|215.04|217.28|214.88|0
1651835380000|2022-05-06 11:09:40|217.12|214.72|217.44|215.04|217.44|215.04|217.12|214.72|0
1651835390000|2022-05-06 11:09:50|217.36|214.96|216.89|214.49|217.36|214.96|216.89|214.49|0
1651835400000|2022-05-06 11:10:00|216.81|214.41|217.12|214.72|217.12|214.72|216.81|214.41|0
1651835410000|2022-05-06 11:10:10|216.97|214.57|217.12|214.72|217.12|214.72|216.89|214.49|0
1651835420000|2022-05-06 11:10:20|217.2|214.8|217.36|214.96|217.36|214.96|217.2|214.8|0
1651835430000|2022-05-06 11:10:30|217.43|215.03|217.28|214.88|217.43|215.03|217.28|214.88|0
1651835440000|2022-05-06 11:10:40|217.12|214.72|217.36|214.96|217.43|215.03|217.12|214.72|0
1651835450000|2022-05-06 11:10:50|217.52|215.12|217.05|214.65|217.52|215.12|217.05|214.65|0
1651835460000|2022-05-06 11:11:00|217.12|214.72|217.28|214.88|217.43|215.03|217.12|214.72|0
1651835470000|2022-05-06 11:11:10|217.59|215.19|217.59|215.19|217.75|215.35|217.59|215.19|0
1651835480000|2022-05-06 11:11:20|217.75|215.35|217.83|215.43|217.9|215.5|217.75|215.35|0
1651835490000|2022-05-06 11:11:30|218.06|215.66|217.98|215.58|218.06|215.66|217.9|215.5|0
1651835500000|2022-05-06 11:11:40|218.06|215.66|217.12|214.72|218.06|215.66|217.12|214.72|0
1651835510000|2022-05-06 11:11:50|217.28|214.88|217.43|215.03|217.59|215.19|217.28|214.88|0
1651835520000|2022-05-06 11:12:00|217.67|215.27|217.98|215.58|217.98|215.58|217.67|215.27|0
1651835530000|2022-05-06 11:12:10|218.21|215.81|218.06|215.66|218.21|215.81|218.06|215.66|0
1651835540000|2022-05-06 11:12:20|217.98|215.58|218.06|215.66|218.06|215.66|217.98|215.58|0
1651835550000|2022-05-06 11:12:30|218.37|215.97|218.37|215.97|218.84|216.44|218.37|215.97|0
1651835560000|2022-05-06 11:12:40|218.77|216.37|218.92|216.52|218.92|216.52|218.77|216.37|0
1651835570000|2022-05-06 11:12:50|218.84|216.44|218.84|216.44|218.84|216.44|218.68|216.28|0
1651835580000|2022-05-06 11:13:00|218.68|216.28|218.84|216.44|218.84|216.44|218.68|216.28|0
1651835590000|2022-05-06 11:13:10|219|216.6|218.68|216.28|219|216.6|218.68|216.28|0
1651835600000|2022-05-06 11:13:20|218.61|216.21|219|216.6|219|216.6|218.61|216.21|0
1651835610000|2022-05-06 11:13:30|218.84|216.44|218.84|216.44|218.84|216.44|218.84|216.44|0
1651835620000|2022-05-06 11:13:40|219.31|216.91|219.47|217.07|219.47|217.07|219.23|216.83|0
1651835630000|2022-05-06 11:13:50|219.62|217.22|219.62|217.22|219.62|217.22|219.62|217.22|0
1651835640000|2022-05-06 11:14:00|219.47|217.07|219.23|216.83|219.47|217.07|219.23|216.83|0
1651835650000|2022-05-06 11:14:10|219.31|216.91|219.31|216.91|219.31|216.91|219.31|216.91|0
1651835660000|2022-05-06 11:14:20|219.23|216.83|219.55|217.15|219.55|217.15|219.23|216.83|0
1651835670000|2022-05-06 11:14:30|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1651835680000|2022-05-06 11:14:40|219.55|217.15|219.86|217.46|220.25|217.85|219.55|217.15|0
1651835690000|2022-05-06 11:14:50|219.78|217.38|219.78|217.38|219.86|217.46|219.78|217.38|0
1651835700000|2022-05-06 11:15:00|219.62|217.22|219.78|217.38|219.78|217.38|219.62|217.22|0
1651835710000|2022-05-06 11:15:10|219.7|217.3|219.78|217.38|219.78|217.38|219.7|217.3|0
1651835720000|2022-05-06 11:15:20|219.86|217.46|219.55|217.15|219.94|217.54|219.55|217.15|0
1651835730000|2022-05-06 11:15:30|219.62|217.22|219.55|217.15|219.62|217.22|219.55|217.15|0
1651835740000|2022-05-06 11:15:40|219.62|217.22|219.62|217.22|219.62|217.22|219.62|217.22|0
1651835750000|2022-05-06 11:15:50|219.46|217.06|219.78|217.38|219.78|217.38|219.46|217.06|0
1651835760000|2022-05-06 11:16:00|220.25|217.85|221.04|218.64|221.2|218.8|220.25|217.85|0
1651835770000|2022-05-06 11:16:10|220.72|218.32|220.41|218.01|220.72|218.32|220.41|218.01|0
1651835780000|2022-05-06 11:16:20|220.09|217.69|220.09|217.69|220.33|217.93|220.09|217.69|0
1651835790000|2022-05-06 11:16:30|219.86|217.46|220.09|217.69|220.09|217.69|219.86|217.46|0
1651835800000|2022-05-06 11:16:40|220.02|217.62|219.62|217.22|220.25|217.85|219.62|217.22|0
1651835810000|2022-05-06 11:16:50|219.7|217.3|220.17|217.77|220.17|217.77|219.7|217.3|0
1651835820000|2022-05-06 11:17:00|220.09|217.69|220.09|217.69|220.41|218.01|220.09|217.69|0
1651835830000|2022-05-06 11:17:10|220.02|217.62|219.62|217.22|220.02|217.62|219.62|217.22|0
1651835840000|2022-05-06 11:17:20|219.78|217.38|219.46|217.06|219.78|217.38|219.46|217.06|0
1651835850000|2022-05-06 11:17:30|217.35|214.95|219.06|216.66|219.06|216.66|217.35|214.95|0
1651835860000|2022-05-06 11:17:40|220.49|218.09|220.57|218.17|220.64|218.24|220.49|218.09|0
1651835870000|2022-05-06 11:17:50|220.64|218.24|220.72|218.32|220.72|218.32|220.49|218.09|0
1651835880000|2022-05-06 11:18:00|220.8|218.4|220.64|218.24|220.8|218.4|220.64|218.24|0
1651835890000|2022-05-06 11:18:10|220.8|218.4|220.64|218.24|220.8|218.4|220.64|218.24|0
1651835900000|2022-05-06 11:18:20|220.48|218.08|220.96|218.56|220.96|218.56|220.48|218.08|0
1651835910000|2022-05-06 11:18:30|221.27|218.87|221.43|219.03|221.58|219.18|221.27|218.87|0
1651835920000|2022-05-06 11:18:40|221.27|218.87|220.96|218.56|221.27|218.87|220.96|218.56|0
1651835930000|2022-05-06 11:18:50|221.11|218.71|221.19|218.79|221.19|218.79|221.04|218.64|0
1651835940000|2022-05-06 11:19:00|221.11|218.71|221.27|218.87|221.27|218.87|221.11|218.71|0
1651835960000|2022-05-06 11:19:20|221.11|218.71|221.19|218.79|221.19|218.79|221.11|218.71|0
1651835970000|2022-05-06 11:19:30|221.27|218.87|220.8|218.4|221.27|218.87|220.8|218.4|0
1651835980000|2022-05-06 11:19:40|220.64|218.24|220.8|218.4|220.8|218.4|220.64|218.24|0
1651835990000|2022-05-06 11:19:50|220.88|218.48|221.58|219.18|221.58|219.18|220.88|218.48|0
1651836000000|2022-05-06 11:20:00|221.43|219.03|220.95|218.55|221.43|219.03|220.95|218.55|0
1651836010000|2022-05-06 11:20:10|220.88|218.48|220.88|218.48|220.88|218.48|220.88|218.48|0
1651836020000|2022-05-06 11:20:20|220.56|218.16|220.64|218.24|220.64|218.24|220.56|218.16|0
1651836030000|2022-05-06 11:20:30|220.48|218.08|220.25|217.85|220.48|218.08|220.25|217.85|0
1651836040000|2022-05-06 11:20:40|219.85|217.45|219.85|217.45|220.01|217.61|219.85|217.45|0
1651836050000|2022-05-06 11:20:50|220.17|217.77|220.48|218.08|220.48|218.08|220.17|217.77|0
1651836060000|2022-05-06 11:21:00|220.41|218.01|219.85|217.45|220.41|218.01|219.85|217.45|0
1651836070000|2022-05-06 11:21:10|219.62|217.22|219.85|217.45|219.85|217.45|219.62|217.22|0
1651836080000|2022-05-06 11:21:20|219.7|217.3|219.54|217.14|219.7|217.3|219.54|217.14|0
1651836090000|2022-05-06 11:21:30|219.47|217.07|219.54|217.14|219.54|217.14|219.38|216.98|0
1651836100000|2022-05-06 11:21:40|219.38|216.98|218.76|216.36|219.38|216.98|218.76|216.36|0
1651836110000|2022-05-06 11:21:50|218.91|216.51|219.23|216.83|219.23|216.83|218.91|216.51|0
1651836120000|2022-05-06 11:22:00|219.38|216.98|218.91|216.51|219.38|216.98|218.91|216.51|0
1651836130000|2022-05-06 11:22:10|219|216.6|219.07|216.67|219.07|216.67|219|216.6|0
1651836140000|2022-05-06 11:22:20|219.38|216.98|219.15|216.75|219.38|216.98|219.07|216.67|0
1651836150000|2022-05-06 11:22:30|219.23|216.83|219.85|217.45|219.85|217.45|219.23|216.83|0
1651836160000|2022-05-06 11:22:40|219.7|217.3|220.48|218.08|220.48|218.08|219.7|217.3|0
1651836170000|2022-05-06 11:22:50|220.32|217.92|220.64|218.24|220.64|218.24|220.25|217.85|0
1651836180000|2022-05-06 11:23:00|220.72|218.32|220.79|218.39|220.79|218.39|220.72|218.32|0
1651836190000|2022-05-06 11:23:10|220.95|218.55|220.79|218.39|221.11|218.71|220.79|218.39|0
1651836200000|2022-05-06 11:23:20|220.72|218.32|220.72|218.32|220.72|218.32|220.72|218.32|0
1651836210000|2022-05-06 11:23:30|220.48|218.08|220.48|218.08|220.56|218.16|220.48|218.08|0
1651836220000|2022-05-06 11:23:40|220.09|217.69|220.16|217.76|220.32|217.92|220.09|217.69|0
1651836230000|2022-05-06 11:23:50|220.09|217.69|220.09|217.69|220.16|217.76|220.09|217.69|0
1651836240000|2022-05-06 11:24:00|220.25|217.85|219.85|217.45|220.25|217.85|219.85|217.45|0
1651836250000|2022-05-06 11:24:10|219.69|217.29|219.78|217.38|219.85|217.45|219.69|217.29|0
1651836260000|2022-05-06 11:24:20|219.54|217.14|219.22|216.82|219.54|217.14|219.22|216.82|0
1651836270000|2022-05-06 11:24:30|219.38|216.98|218.91|216.51|219.38|216.98|218.91|216.51|0
1651836280000|2022-05-06 11:24:40|218.99|216.59|219.07|216.67|219.07|216.67|218.99|216.59|0
1651836290000|2022-05-06 11:24:50|219.22|216.82|219.38|216.98|219.38|216.98|219.22|216.82|0
1651836300000|2022-05-06 11:25:00|219.31|216.91|219.69|217.29|219.69|217.29|219.31|216.91|0
1651836310000|2022-05-06 11:25:10|220.16|217.76|220.32|217.92|220.32|217.92|220.01|217.61|0
1651836320000|2022-05-06 11:25:20|220.63|218.23|220.4|218|220.63|218.23|220.4|218|0
1651836330000|2022-05-06 11:25:30|220.48|218.08|220.56|218.16|220.63|218.23|220.48|218.08|0
1651836340000|2022-05-06 11:25:40|220.48|218.08|220.72|218.32|220.72|218.32|220.48|218.08|0
1651836350000|2022-05-06 11:25:50|220.79|218.39|220.72|218.32|220.79|218.39|220.63|218.23|0
1651836360000|2022-05-06 11:26:00|220.87|218.47|220.79|218.39|221.58|219.18|220.79|218.39|0
1651836370000|2022-05-06 11:26:10|220.87|218.47|221.19|218.79|221.19|218.79|220.87|218.47|0
1651836380000|2022-05-06 11:26:20|221.03|218.63|220.24|217.84|221.03|218.63|220.24|217.84|0
1651836390000|2022-05-06 11:26:30|220.48|218.08|220.48|218.08|220.48|218.08|220.16|217.76|0
1651836400000|2022-05-06 11:26:40|220.63|218.23|220.63|218.23|220.63|218.23|220.48|218.08|0
1651836410000|2022-05-06 11:26:50|220.79|218.39|220.79|218.39|220.79|218.39|220.79|218.39|0
1651836420000|2022-05-06 11:27:00|220.63|218.23|220.95|218.55|221.1|218.7|220.63|218.23|0
1651836430000|2022-05-06 11:27:10|220.87|218.47|220.79|218.39|220.95|218.55|220.79|218.39|0
1651836440000|2022-05-06 11:27:20|220.47|218.07|220.95|218.55|220.95|218.55|220.47|218.07|0
1651836450000|2022-05-06 11:27:30|220.87|218.47|220.95|218.55|220.95|218.55|220.87|218.47|0
1651836470000|2022-05-06 11:27:50|220.56|218.16|220.32|217.92|220.56|218.16|220.32|217.92|0
1651836480000|2022-05-06 11:28:00|220.87|218.47|220.71|218.31|220.87|218.47|220.71|218.31|0
1651836490000|2022-05-06 11:28:10|220.47|218.07|220.24|217.84|220.47|218.07|220.16|217.76|0
1651836500000|2022-05-06 11:28:20|220|217.6|220.56|218.16|220.56|218.16|220|217.6|0
1651836510000|2022-05-06 11:28:30|220.47|218.07|220.32|217.92|220.47|218.07|220.32|217.92|0
1651836520000|2022-05-06 11:28:40|220.47|218.07|220.32|217.92|220.47|218.07|220.32|217.92|0
1651836530000|2022-05-06 11:28:50|220.47|218.07|220.47|218.07|220.47|218.07|220.47|218.07|0
1651836540000|2022-05-06 11:29:00|220.55|218.15|220.55|218.15|220.55|218.15|220.55|218.15|0
1651836550000|2022-05-06 11:29:10|220.24|217.84|220.16|217.76|220.24|217.84|220|217.6|0
1651836560000|2022-05-06 11:29:20|220.32|217.92|220.24|217.84|220.4|218|220.16|217.76|0
1651836570000|2022-05-06 11:29:30|220.16|217.76|220.32|217.92|220.32|217.92|220.16|217.76|0
1651836580000|2022-05-06 11:29:40|220.47|218.07|220.71|218.31|220.79|218.39|220.4|218|0
1651836590000|2022-05-06 11:29:50|220.79|218.39|220.87|218.47|220.87|218.47|220.79|218.39|0
1651836600000|2022-05-06 11:30:00|221.1|218.7|220.79|218.39|221.1|218.7|220.63|218.23|0
1651836610000|2022-05-06 11:30:10|220.63|218.23|220.79|218.39|220.79|218.39|220.47|218.07|0
1651836620000|2022-05-06 11:30:20|221.1|218.7|222.04|219.64|222.04|219.64|221.1|218.7|0
1651836630000|2022-05-06 11:30:30|221.73|219.33|221.89|219.49|222.04|219.64|221.73|219.33|0
1651836640000|2022-05-06 11:30:40|222.2|219.8|222.28|219.88|222.36|219.96|221.97|219.57|0
1651836650000|2022-05-06 11:30:50|222.44|220.04|222.52|220.12|222.83|220.43|222.44|220.04|0
1651836660000|2022-05-06 11:31:00|222.76|220.36|223.15|220.75|223.15|220.75|222.52|220.12|0
1651836670000|2022-05-06 11:31:10|222.99|220.59|222.36|219.96|223.46|221.06|222.36|219.96|0
1651836680000|2022-05-06 11:31:20|222.83|220.43|222.83|220.43|222.83|220.43|222.83|220.43|0
1651836690000|2022-05-06 11:31:30|222.67|220.27|222.52|220.12|222.67|220.27|222.52|220.12|0
1651836700000|2022-05-06 11:31:40|222.67|220.27|222.83|220.43|222.83|220.43|222.52|220.12|0
1651836710000|2022-05-06 11:31:50|222.99|220.59|222.83|220.43|222.99|220.59|222.83|220.43|0
1651836720000|2022-05-06 11:32:00|222.67|220.27|222.44|220.04|222.67|220.27|222.12|219.72|0
1651836730000|2022-05-06 11:32:10|222.67|220.27|222.04|219.64|222.67|220.27|222.04|219.64|0
1651836740000|2022-05-06 11:32:20|222.36|219.96|222.36|219.96|222.36|219.96|222.28|219.88|0
1651836750000|2022-05-06 11:32:30|222.2|219.8|221.73|219.33|222.2|219.8|221.73|219.33|0
1651836760000|2022-05-06 11:32:40|221.57|219.17|221.1|218.7|221.65|219.25|221.1|218.7|0
1651836770000|2022-05-06 11:32:50|220.94|218.54|221.1|218.7|221.1|218.7|220.94|218.54|0
1651836780000|2022-05-06 11:33:00|221.18|218.78|221.1|218.7|221.25|218.85|221.1|218.7|0
1651836790000|2022-05-06 11:33:10|220.94|218.54|220.78|218.38|220.94|218.54|220.78|218.38|0
1651836800000|2022-05-06 11:33:20|220.86|218.46|221.1|218.7|221.1|218.7|220.86|218.46|0
1651836810000|2022-05-06 11:33:30|221.41|219.01|221.57|219.17|221.57|219.17|221.41|219.01|0
1651836820000|2022-05-06 11:33:40|221.41|219.01|221.57|219.17|221.65|219.25|221.25|218.85|0
1651836830000|2022-05-06 11:33:50|221.73|219.33|221.57|219.17|221.73|219.33|221.41|219.01|0
1651836840000|2022-05-06 11:34:00|221.65|219.25|221.41|219.01|221.65|219.25|221.25|218.85|0
1651836850000|2022-05-06 11:34:10|221.49|219.09|221.1|218.7|221.57|219.17|221.1|218.7|0
1651836860000|2022-05-06 11:34:20|220.86|218.46|220.78|218.38|220.94|218.54|220.78|218.38|0
1651836870000|2022-05-06 11:34:30|220.62|218.22|220.78|218.38|220.78|218.38|220.62|218.22|0
1651836880000|2022-05-06 11:34:40|220.86|218.46|220.78|218.38|220.86|218.46|220.78|218.38|0
1651836890000|2022-05-06 11:34:50|220.31|217.91|220.31|217.91|220.31|217.91|220.31|217.91|0
1651836900000|2022-05-06 11:35:00|220.08|217.68|219.68|217.28|220.08|217.68|219.68|217.28|0
1651836910000|2022-05-06 11:35:10|219.61|217.21|219.68|217.28|219.68|217.28|219.45|217.05|0
1651836920000|2022-05-06 11:35:20|219.76|217.36|219.76|217.36|219.84|217.44|219.53|217.13|0
1651836930000|2022-05-06 11:35:30|219.84|217.44|220|217.6|220|217.6|219.84|217.44|0
1651836940000|2022-05-06 11:35:40|220.31|217.91|220.47|218.07|220.47|218.07|220.31|217.91|0
1651836950000|2022-05-06 11:35:50|220.78|218.38|221.25|218.85|221.25|218.85|220.78|218.38|0
1651836960000|2022-05-06 11:36:00|221.18|218.78|221.49|219.09|221.49|219.09|221.18|218.78|0
1651836970000|2022-05-06 11:36:10|221.57|219.17|221.25|218.85|221.57|219.17|221.25|218.85|0
1651836980000|2022-05-06 11:36:20|221.09|218.69|221.41|219.01|221.41|219.01|220.94|218.54|0
1651836990000|2022-05-06 11:36:30|221.56|219.16|221.56|219.16|221.56|219.16|221.56|219.16|0
1651837000000|2022-05-06 11:36:40|221.8|219.4|221.56|219.16|221.8|219.4|221.56|219.16|0
1651837010000|2022-05-06 11:36:50|221.72|219.32|221.56|219.16|221.72|219.32|221.56|219.16|0
1651837020000|2022-05-06 11:37:00|221.72|219.32|221.65|219.25|221.72|219.32|221.56|219.16|0
1651837030000|2022-05-06 11:37:10|220.94|218.54|220.23|217.83|221.09|218.69|220.23|217.83|0
1651837040000|2022-05-06 11:37:20|220.15|217.75|220.46|218.06|220.46|218.06|220.15|217.75|0
1651837050000|2022-05-06 11:37:30|220.31|217.91|219.37|216.97|220.31|217.91|219.37|216.97|0
1651837060000|2022-05-06 11:37:40|219.45|217.05|219.05|216.65|219.45|217.05|219.05|216.65|0
1651837070000|2022-05-06 11:37:50|218.82|216.42|218.9|216.5|218.9|216.5|218.82|216.42|0
1651837080000|2022-05-06 11:38:00|218.74|216.34|219.05|216.65|219.13|216.73|218.74|216.34|0
1651837090000|2022-05-06 11:38:10|219.21|216.81|219.05|216.65|219.21|216.81|219.05|216.65|0
1651837110000|2022-05-06 11:38:30|219.37|216.97|219.37|216.97|219.37|216.97|219.29|216.89|0
1651837120000|2022-05-06 11:38:40|219.21|216.81|218.98|216.58|219.45|217.05|218.98|216.58|0
1651837130000|2022-05-06 11:38:50|218.9|216.5|218.43|216.03|218.9|216.5|218.43|216.03|0
1651837140000|2022-05-06 11:39:00|218.35|215.95|218.58|216.18|218.58|216.18|218.35|215.95|0
1651837150000|2022-05-06 11:39:10|218.35|215.95|218.74|216.34|218.74|216.34|218.35|215.95|0
1651837160000|2022-05-06 11:39:20|219.05|216.65|218.98|216.58|219.05|216.65|218.9|216.5|0
1651837170000|2022-05-06 11:39:30|218.9|216.5|219.05|216.65|219.05|216.65|218.9|216.5|0
1651837180000|2022-05-06 11:39:40|218.89|216.49|218.74|216.34|218.89|216.49|218.74|216.34|0
1651837190000|2022-05-06 11:39:50|218.66|216.26|218.27|215.87|218.74|216.34|218.27|215.87|0
1651837200000|2022-05-06 11:40:00|218.43|216.03|218.11|215.71|218.43|216.03|218.11|215.71|0
1651837210000|2022-05-06 11:40:10|218.19|215.79|218.43|216.03|218.43|216.03|218.19|215.79|0
1651837220000|2022-05-06 11:40:20|218.58|216.18|218.98|216.58|218.98|216.58|218.58|216.18|0
1651837230000|2022-05-06 11:40:30|218.74|216.34|218.43|216.03|218.74|216.34|218.43|216.03|0
1651837240000|2022-05-06 11:40:40|218.58|216.18|218.74|216.34|218.74|216.34|218.58|216.18|0
1651837250000|2022-05-06 11:40:50|219.05|216.65|219.21|216.81|219.21|216.81|219.05|216.65|0
1651837260000|2022-05-06 11:41:00|219.13|216.73|219.13|216.73|219.21|216.81|218.97|216.57|0
1651837270000|2022-05-06 11:41:10|219.05|216.65|218.58|216.18|219.05|216.65|218.58|216.18|0
1651837280000|2022-05-06 11:41:20|218.27|215.87|218.35|215.95|218.35|215.95|218.27|215.87|0
1651837290000|2022-05-06 11:41:30|218.27|215.87|218.27|215.87|218.42|216.02|218.27|215.87|0
1651837300000|2022-05-06 11:41:40|218.35|215.95|218.11|215.71|218.42|216.02|218.11|215.71|0
1651837310000|2022-05-06 11:41:50|217.96|215.56|218.04|215.64|218.11|215.71|217.96|215.56|0
1651837320000|2022-05-06 11:42:00|217.49|215.09|217.49|215.09|217.64|215.24|217.33|214.93|0
1651837330000|2022-05-06 11:42:10|217.57|215.17|217.41|215.01|217.64|215.24|217.41|215.01|0
1651837340000|2022-05-06 11:42:20|217.49|215.09|217.8|215.4|217.8|215.4|217.49|215.09|0
1651837350000|2022-05-06 11:42:30|217.88|215.48|218.04|215.64|218.04|215.64|217.64|215.24|0
1651837360000|2022-05-06 11:42:40|217.96|215.56|218.04|215.64|218.04|215.64|217.96|215.56|0
1651837370000|2022-05-06 11:42:50|218.27|215.87|217.95|215.55|218.27|215.87|217.95|215.55|0
1651837380000|2022-05-06 11:43:00|218.11|215.71|218.27|215.87|218.27|215.87|218.11|215.71|0
1651837390000|2022-05-06 11:43:10|218.42|216.02|218.58|216.18|218.58|216.18|218.42|216.02|0
1651837400000|2022-05-06 11:43:20|218.42|216.02|218.11|215.71|218.58|216.18|218.11|215.71|0
1651837410000|2022-05-06 11:43:30|218.19|215.79|218.11|215.71|218.19|215.79|218.11|215.71|0
1651837420000|2022-05-06 11:43:40|218.27|215.87|217.8|215.4|218.27|215.87|217.8|215.4|0
1651837430000|2022-05-06 11:43:50|217.57|215.17|217.49|215.09|217.64|215.24|217.49|215.09|0
1651837440000|2022-05-06 11:44:00|217.57|215.17|217.49|215.09|217.57|215.17|217.49|215.09|0
1651837450000|2022-05-06 11:44:10|217.41|215.01|217.64|215.24|217.64|215.24|217.33|214.93|0
1651837460000|2022-05-06 11:44:20|217.33|214.93|217.64|215.24|217.64|215.24|217.33|214.93|0
1651837470000|2022-05-06 11:44:30|217.8|215.4|217.88|215.48|218.11|215.71|217.8|215.4|0
1651837480000|2022-05-06 11:44:40|217.95|215.55|217.64|215.24|217.95|215.55|217.64|215.24|0
1651837490000|2022-05-06 11:44:50|217.49|215.09|217.25|214.85|217.49|215.09|217.25|214.85|0
1651837500000|2022-05-06 11:45:00|217.17|214.77|217.48|215.08|217.48|215.08|217.17|214.77|0
1651837510000|2022-05-06 11:45:10|217.64|215.24|218.42|216.02|218.42|216.02|217.64|215.24|0
1651837520000|2022-05-06 11:45:20|218.35|215.95|218.19|215.79|218.35|215.95|218.11|215.71|0
1651837530000|2022-05-06 11:45:30|217.95|215.55|217.64|215.24|217.95|215.55|217.64|215.24|0
1651837540000|2022-05-06 11:45:40|217.8|215.4|217.64|215.24|217.88|215.48|217.64|215.24|0
1651837550000|2022-05-06 11:45:50|217.72|215.32|217.56|215.16|217.72|215.32|217.56|215.16|0
1651837560000|2022-05-06 11:46:00|217.48|215.08|217.56|215.16|217.64|215.24|217.48|215.08|0
1651837570000|2022-05-06 11:46:10|217.72|215.32|217.72|215.32|217.72|215.32|217.64|215.24|0
1651837580000|2022-05-06 11:46:20|217.95|215.55|217.88|215.48|217.95|215.55|217.64|215.24|0
1651837590000|2022-05-06 11:46:30|217.95|215.55|218.26|215.86|218.26|215.86|217.95|215.55|0
1651837600000|2022-05-06 11:46:40|218.11|215.71|218.11|215.71|218.26|215.86|218.11|215.71|0
1651837610000|2022-05-06 11:46:50|217.64|215.24|217.64|215.24|217.64|215.24|217.48|215.08|0
1651837620000|2022-05-06 11:47:00|217.79|215.39|217.64|215.24|217.79|215.39|217.64|215.24|0
1651837630000|2022-05-06 11:47:10|217.95|215.55|217.88|215.48|217.95|215.55|217.79|215.39|0
1651837640000|2022-05-06 11:47:20|218.11|215.71|218.11|215.71|218.26|215.86|218.11|215.71|0
1651837650000|2022-05-06 11:47:30|218.03|215.63|218.11|215.71|218.11|215.71|217.87|215.47|0
1651837660000|2022-05-06 11:47:40|218.03|215.63|218.11|215.71|218.19|215.79|218.03|215.63|0
1651837670000|2022-05-06 11:47:50|218.03|215.63|217.72|215.32|218.03|215.63|217.72|215.32|0
1651837680000|2022-05-06 11:48:00|217.48|215.08|217.79|215.39|217.79|215.39|217.48|215.08|0
1651837690000|2022-05-06 11:48:10|217.87|215.47|218.1|215.7|218.1|215.7|217.87|215.47|0
1651837710000|2022-05-06 11:48:30|217.95|215.55|217.48|215.08|217.95|215.55|217.48|215.08|0
1651837720000|2022-05-06 11:48:40|217.64|215.24|217.64|215.24|217.64|215.24|217.64|215.24|0
1651837730000|2022-05-06 11:48:50|217.48|215.08|217.48|215.08|217.48|215.08|217.48|215.08|0
1651837740000|2022-05-06 11:49:00|217.64|215.24|217.87|215.47|217.87|215.47|217.64|215.24|0
1651837750000|2022-05-06 11:49:10|217.95|215.55|217.95|215.55|217.95|215.55|217.79|215.39|0
1651837760000|2022-05-06 11:49:20|218.03|215.63|218.26|215.86|218.26|215.86|217.95|215.55|0
1651837770000|2022-05-06 11:49:30|218.18|215.78|218.42|216.02|218.42|216.02|218.18|215.78|0
1651837790000|2022-05-06 11:49:50|218.1|215.7|218.41|216.01|218.41|216.01|218.1|215.7|0
1651837800000|2022-05-06 11:50:00|218.18|215.78|217.79|215.39|218.18|215.78|217.79|215.39|0
1651837810000|2022-05-06 11:50:10|218.1|215.7|218.03|215.63|218.1|215.7|218.03|215.63|0
1651837820000|2022-05-06 11:50:20|217.87|215.47|217.95|215.55|217.95|215.55|217.87|215.47|0
1651837830000|2022-05-06 11:50:30|217.79|215.39|218.1|215.7|218.1|215.7|217.79|215.39|0
1651837840000|2022-05-06 11:50:40|218.18|215.78|218.26|215.86|218.26|215.86|218.1|215.7|0
1651837850000|2022-05-06 11:50:50|218.41|216.01|218.26|215.86|218.41|216.01|218.26|215.86|0
1651837870000|2022-05-06 11:51:10|218.1|215.7|217.63|215.23|218.1|215.7|217.63|215.23|0
1651837880000|2022-05-06 11:51:20|217.79|215.39|217.95|215.55|217.95|215.55|217.79|215.39|0
1651837890000|2022-05-06 11:51:30|218.03|215.63|218.57|216.17|218.57|216.17|218.03|215.63|0
1651837900000|2022-05-06 11:51:40|218.65|216.25|218.73|216.33|218.73|216.33|218.57|216.17|0
1651837910000|2022-05-06 11:51:50|218.88|216.48|218.88|216.48|218.96|216.56|218.88|216.48|0
1651837920000|2022-05-06 11:52:00|218.73|216.33|218.72|216.32|218.73|216.33|218.65|216.25|0
1651837930000|2022-05-06 11:52:10|218.57|216.17|218.41|216.01|218.57|216.17|218.41|216.01|0
1651837950000|2022-05-06 11:52:30|218.57|216.17|218.41|216.01|218.57|216.17|218.41|216.01|0
1651837960000|2022-05-06 11:52:40|218.26|215.86|217.79|215.39|218.26|215.86|217.79|215.39|0
1651837970000|2022-05-06 11:52:50|217.94|215.54|217.79|215.39|217.94|215.54|217.79|215.39|0
1651837980000|2022-05-06 11:53:00|217.71|215.31|218.02|215.62|218.26|215.86|217.71|215.31|0
1651837990000|2022-05-06 11:53:10|217.94|215.54|218.26|215.86|218.26|215.86|217.94|215.54|0
1651838000000|2022-05-06 11:53:20|218.1|215.7|217.79|215.39|218.1|215.7|217.79|215.39|0
1651838010000|2022-05-06 11:53:30|217.94|215.54|217.71|215.31|217.94|215.54|217.71|215.31|0
1651838020000|2022-05-06 11:53:40|217.63|215.23|217.63|215.23|217.71|215.31|217.63|215.23|0
1651838030000|2022-05-06 11:53:50|217.56|215.16|217.56|215.16|217.63|215.23|217.56|215.16|0
1651838040000|2022-05-06 11:54:00|217.63|215.23|218.1|215.7|218.1|215.7|217.63|215.23|0
1651838050000|2022-05-06 11:54:10|218.02|215.62|218.1|215.7|218.1|215.7|218.02|215.62|0
1651838060000|2022-05-06 11:54:20|218.25|215.85|218.57|216.17|218.57|216.17|218.25|215.85|0
1651838080000|2022-05-06 11:54:40|218.49|216.09|218.25|215.85|218.49|216.09|218.1|215.7|0
1651838090000|2022-05-06 11:54:50|218.41|216.01|218.33|215.93|218.41|216.01|218.25|215.85|0
1651838100000|2022-05-06 11:55:00|218.25|215.85|218.02|215.62|218.25|215.85|217.94|215.54|0
1651838110000|2022-05-06 11:55:10|218.1|215.7|217.71|215.31|218.1|215.7|217.71|215.31|0
1651838120000|2022-05-06 11:55:20|217.63|215.23|217.71|215.31|217.71|215.31|217.63|215.23|0
1651838130000|2022-05-06 11:55:30|217.87|215.47|217.63|215.23|217.94|215.54|217.63|215.23|0
1651838140000|2022-05-06 11:55:40|217.32|214.92|217.01|214.61|217.32|214.92|217.01|214.61|0
1651838150000|2022-05-06 11:55:50|216.78|214.38|216.38|213.98|216.78|214.38|216.38|213.98|0
1651838160000|2022-05-06 11:56:00|216.23|213.83|216.07|213.67|216.23|213.83|216.07|213.67|0
1651838170000|2022-05-06 11:56:10|215.92|213.52|215.92|213.52|215.92|213.52|215.76|213.36|0
1651838180000|2022-05-06 11:56:20|216.07|213.67|216.38|213.98|216.38|213.98|216.07|213.67|0
1651838190000|2022-05-06 11:56:30|216.54|214.14|216.62|214.22|216.69|214.29|216.54|214.14|0
1651838200000|2022-05-06 11:56:40|216.85|214.45|216.69|214.29|216.85|214.45|216.62|214.22|0
1651838210000|2022-05-06 11:56:50|216.85|214.45|216.85|214.45|216.85|214.45|216.78|214.38|0
1651838220000|2022-05-06 11:57:00|217|214.6|217.32|214.92|217.32|214.92|217|214.6|0
1651838230000|2022-05-06 11:57:10|217.47|215.07|217.47|215.07|217.47|215.07|217.47|215.07|0
1651838240000|2022-05-06 11:57:20|217.63|215.23|217.63|215.23|218.09|215.69|217.63|215.23|0
1651838250000|2022-05-06 11:57:30|217.86|215.46|217.63|215.23|217.86|215.46|217.63|215.23|0
1651838260000|2022-05-06 11:57:40|217.71|215.31|218.96|216.56|218.96|216.56|217.71|215.31|0
1651838270000|2022-05-06 11:57:50|218.64|216.24|218.49|216.09|218.72|216.32|218.49|216.09|0
1651838280000|2022-05-06 11:58:00|218.56|216.16|218.56|216.16|218.56|216.16|218.41|216.01|0
1651838290000|2022-05-06 11:58:10|218.64|216.24|218.49|216.09|218.64|216.24|218.41|216.01|0
1651838300000|2022-05-06 11:58:20|218.41|216.01|218.41|216.01|218.64|216.24|218.41|216.01|0
1651838310000|2022-05-06 11:58:30|218.25|215.85|218.25|215.85|218.25|215.85|218.25|215.85|0
1651838320000|2022-05-06 11:58:40|218.17|215.77|218.41|216.01|218.41|216.01|218.17|215.77|0
1651838330000|2022-05-06 11:58:50|218.25|215.85|218.09|215.69|218.25|215.85|218.09|215.69|0
1651838340000|2022-05-06 11:59:00|217.78|215.38|217.63|215.23|217.78|215.38|217.63|215.23|0
1651838350000|2022-05-06 11:59:10|217.31|214.91|217.47|215.07|217.55|215.15|217.31|214.91|0
1651838360000|2022-05-06 11:59:20|217.31|214.91|217.24|214.84|217.31|214.91|217.16|214.76|0
1651838370000|2022-05-06 11:59:30|217.16|214.76|217.16|214.76|217.16|214.76|217.16|214.76|0
1651838380000|2022-05-06 11:59:40|217.08|214.68|217|214.6|217.08|214.68|217|214.6|0
1651838390000|2022-05-06 11:59:50|216.54|214.14|216.85|214.45|216.85|214.45|216.46|214.06|0
1651838400000|2022-05-06 12:00:00|217.31|214.91|217.16|214.76|217.47|215.07|216.85|214.45|0
1651838410000|2022-05-06 12:00:10|217.31|214.91|217.31|214.91|217.39|214.99|217.31|214.91|0
1651838420000|2022-05-06 12:00:20|217.16|214.76|217.31|214.91|217.47|215.07|217.16|214.76|0
1651838430000|2022-05-06 12:00:30|217.47|215.07|217|214.6|217.47|215.07|217|214.6|0
1651838440000|2022-05-06 12:00:40|216.77|214.37|216.53|214.13|216.77|214.37|216.46|214.06|0
1651838450000|2022-05-06 12:00:50|216.69|214.29|217.16|214.76|217.16|214.76|216.69|214.29|0
1651838460000|2022-05-06 12:01:00|216.85|214.45|216.84|214.44|216.85|214.45|216.53|214.13|0
1651838470000|2022-05-06 12:01:10|216.77|214.37|216.69|214.29|216.84|214.44|216.69|214.29|0
1651838480000|2022-05-06 12:01:20|216.84|214.44|216.77|214.37|216.84|214.44|216.77|214.37|0
1651838490000|2022-05-06 12:01:30|216.69|214.29|216.84|214.44|217|214.6|216.69|214.29|0
1651838500000|2022-05-06 12:01:40|216.69|214.29|216.69|214.29|216.77|214.37|216.69|214.29|0
1651838510000|2022-05-06 12:01:50|216.53|214.13|216.84|214.44|216.84|214.44|216.53|214.13|0
1651838520000|2022-05-06 12:02:00|217.08|214.68|216.69|214.29|217.08|214.68|216.69|214.29|0
1651838530000|2022-05-06 12:02:10|216.38|213.98|216.07|213.67|216.38|213.98|216.07|213.67|0
1651838540000|2022-05-06 12:02:20|216.22|213.82|216.22|213.82|216.22|213.82|216.07|213.67|0
1651838550000|2022-05-06 12:02:30|216.53|214.13|216.53|214.13|216.53|214.13|216.53|214.13|0
1651838560000|2022-05-06 12:02:40|216.38|213.98|216.53|214.13|216.53|214.13|216.38|213.98|0
1651838570000|2022-05-06 12:02:50|216.69|214.29|216.84|214.44|216.84|214.44|216.69|214.29|0
1651838580000|2022-05-06 12:03:00|216.69|214.29|216.53|214.13|216.69|214.29|216.38|213.98|0
1651838590000|2022-05-06 12:03:10|216.46|214.06|215.6|213.2|216.46|214.06|215.6|213.2|0
1651838600000|2022-05-06 12:03:20|215.68|213.28|215.91|213.51|215.91|213.51|215.6|213.2|0
1651838610000|2022-05-06 12:03:30|215.76|213.36|215.91|213.51|215.91|213.51|215.76|213.36|0
1651838620000|2022-05-06 12:03:40|215.84|213.44|215.91|213.51|215.91|213.51|215.84|213.44|0
1651838630000|2022-05-06 12:03:50|215.76|213.36|215.76|213.36|215.76|213.36|215.6|213.2|0
1651838640000|2022-05-06 12:04:00|215.6|213.2|215.45|213.05|215.6|213.2|215.45|213.05|0
1651838650000|2022-05-06 12:04:10|215.6|213.2|215.22|212.82|215.6|213.2|215.22|212.82|0
1651838660000|2022-05-06 12:04:20|215.14|212.74|214.98|212.58|215.14|212.74|214.83|212.43|0
1651838670000|2022-05-06 12:04:30|214.83|212.43|214.52|212.12|214.83|212.43|214.52|212.12|0
1651838680000|2022-05-06 12:04:40|214.44|212.04|214.6|212.2|214.67|212.27|214.44|212.04|0
1651838690000|2022-05-06 12:04:50|214.67|212.27|214.83|212.43|214.83|212.43|214.67|212.27|0
1651838700000|2022-05-06 12:05:00|214.91|212.51|214.83|212.43|214.91|212.51|214.83|212.43|0
1651838710000|2022-05-06 12:05:10|215.29|212.89|215.6|213.2|215.6|213.2|215.29|212.89|0
1651838720000|2022-05-06 12:05:20|215.75|213.35|215.75|213.35|216.06|213.66|215.75|213.35|0
1651838730000|2022-05-06 12:05:30|215.91|213.51|215.83|213.43|215.91|213.51|215.83|213.43|0
1651838740000|2022-05-06 12:05:40|216.06|213.66|215.6|213.2|216.06|213.66|215.6|213.2|0
1651838750000|2022-05-06 12:05:50|215.75|213.35|215.91|213.51|215.91|213.51|215.75|213.35|0
1651838760000|2022-05-06 12:06:00|216.06|213.66|216.06|213.66|216.06|213.66|215.68|213.28|0
1651838770000|2022-05-06 12:06:10|215.91|213.51|215.91|213.51|215.91|213.51|215.75|213.35|0
1651838780000|2022-05-06 12:06:20|216.06|213.66|215.75|213.35|216.06|213.66|215.75|213.35|0
1651838790000|2022-05-06 12:06:30|215.6|213.2|215.44|213.04|215.6|213.2|215.44|213.04|0
1651838800000|2022-05-06 12:06:40|215.6|213.2|215.44|213.04|215.6|213.2|215.37|212.97|0
1651838810000|2022-05-06 12:06:50|215.6|213.2|215.6|213.2|215.6|213.2|215.44|213.04|0
1651838820000|2022-05-06 12:07:00|215.29|212.89|215.13|212.73|215.6|213.2|215.13|212.73|0
1651838830000|2022-05-06 12:07:10|214.82|212.42|214.98|212.58|214.98|212.58|214.82|212.42|0
1651838840000|2022-05-06 12:07:20|215.06|212.66|215.13|212.73|215.13|212.73|215.06|212.66|0
1651838850000|2022-05-06 12:07:30|214.98|212.58|214.98|212.58|214.98|212.58|214.98|212.58|0
1651838860000|2022-05-06 12:07:40|214.82|212.42|214.36|211.96|214.98|212.58|214.36|211.96|0
1651838870000|2022-05-06 12:07:50|214.29|211.89|214.28|211.88|214.36|211.96|214.28|211.88|0
1651838880000|2022-05-06 12:08:00|214.36|211.96|213.59|211.19|214.36|211.96|213.59|211.19|0
1651838890000|2022-05-06 12:08:10|213.43|211.03|213.28|210.88|213.43|211.03|213.28|210.88|0
1651838900000|2022-05-06 12:08:20|213.43|211.03|213.28|210.88|213.43|211.03|213.28|210.88|0
1651838910000|2022-05-06 12:08:30|213.43|211.03|213.43|211.03|213.59|211.19|213.43|211.03|0
1651838920000|2022-05-06 12:08:40|213.74|211.34|213.74|211.34|213.82|211.42|213.74|211.34|0
1651838930000|2022-05-06 12:08:50|213.59|211.19|213.67|211.27|213.67|211.27|213.59|211.19|0
1651838940000|2022-05-06 12:09:00|213.59|211.19|213.43|211.03|213.59|211.19|213.43|211.03|0
1651838950000|2022-05-06 12:09:10|213.28|210.88|213.05|210.65|213.28|210.88|213.05|210.65|0
1651838960000|2022-05-06 12:09:20|212.82|210.42|212.66|210.26|212.82|210.42|212.66|210.26|0
1651838970000|2022-05-06 12:09:30|212.74|210.34|213.12|210.72|213.12|210.72|212.66|210.26|0
1651838980000|2022-05-06 12:09:40|213.05|210.65|212.97|210.57|213.05|210.65|212.82|210.42|0
1651838990000|2022-05-06 12:09:50|212.82|210.42|213.28|210.88|213.28|210.88|212.66|210.26|0
1651839000000|2022-05-06 12:10:00|212.82|210.42|212.97|210.57|212.97|210.57|212.82|210.42|0
1651839010000|2022-05-06 12:10:10|212.32|209.92|212.32|209.92|212.32|209.92|212.25|209.85|0
1651839020000|2022-05-06 12:10:20|212.09|209.69|212.17|209.77|212.32|209.92|212.09|209.69|0
1651839030000|2022-05-06 12:10:30|212.32|209.92|212.47|210.07|212.47|210.07|212.32|209.92|0
1651839040000|2022-05-06 12:10:40|212.4|210|212.32|209.92|212.47|210.07|212.32|209.92|0
1651839050000|2022-05-06 12:10:50|212.47|210.07|212.01|209.61|212.47|210.07|212.01|209.61|0
1651839060000|2022-05-06 12:11:00|212.17|209.77|212.32|209.92|212.32|209.92|212.17|209.77|0
1651839070000|2022-05-06 12:11:10|212.17|209.77|211.86|209.46|212.17|209.77|211.86|209.46|0
1651839080000|2022-05-06 12:11:20|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1651839090000|2022-05-06 12:11:30|212.17|209.77|211.86|209.46|212.17|209.77|211.86|209.46|0
1651839100000|2022-05-06 12:11:40|212.01|209.61|212.01|209.61|212.16|209.76|212.01|209.61|0
1651839110000|2022-05-06 12:11:50|211.86|209.46|212.01|209.61|212.09|209.69|211.86|209.46|0
1651839120000|2022-05-06 12:12:00|211.7|209.3|211.78|209.38|211.78|209.38|211.55|209.15|0
1651839130000|2022-05-06 12:12:10|211.86|209.46|212.16|209.76|212.16|209.76|211.86|209.46|0
1651839140000|2022-05-06 12:12:20|212.01|209.61|212.01|209.61|212.01|209.61|211.86|209.46|0
1651839150000|2022-05-06 12:12:30|211.94|209.54|212.16|209.76|212.24|209.84|211.94|209.54|0
1651839160000|2022-05-06 12:12:40|212.24|209.84|212.47|210.07|212.47|210.07|212.24|209.84|0
1651839170000|2022-05-06 12:12:50|212.32|209.92|212.32|209.92|212.4|210|212.32|209.92|0
1651839180000|2022-05-06 12:13:00|212.01|209.61|212.32|209.92|212.32|209.92|212.01|209.61|0
1651839190000|2022-05-06 12:13:10|212.24|209.84|211.86|209.46|212.32|209.92|211.86|209.46|0
1651839200000|2022-05-06 12:13:20|212.01|209.61|212.16|209.76|212.16|209.76|212.01|209.61|0
1651839210000|2022-05-06 12:13:30|212.32|209.92|212.63|210.23|212.63|210.23|212.32|209.92|0
1651839220000|2022-05-06 12:13:40|212.78|210.38|212.78|210.38|212.78|210.38|212.78|210.38|0
1651839230000|2022-05-06 12:13:50|212.86|210.46|212.86|210.46|212.86|210.46|212.86|210.46|0
1651839240000|2022-05-06 12:14:00|212.78|210.38|212.78|210.38|212.78|210.38|212.62|210.22|0
1651839250000|2022-05-06 12:14:10|212.93|210.53|212.93|210.53|213.09|210.69|212.93|210.53|0
1651839260000|2022-05-06 12:14:20|212.86|210.46|212.93|210.53|213.09|210.69|212.86|210.46|0
1651839270000|2022-05-06 12:14:30|213.09|210.69|213.24|210.84|213.24|210.84|213.09|210.69|0
1651839280000|2022-05-06 12:14:40|213.09|210.69|213.24|210.84|213.24|210.84|213.09|210.69|0
1651839290000|2022-05-06 12:14:50|213.4|211|212.93|210.53|213.4|211|212.93|210.53|0
1651839300000|2022-05-06 12:15:00|213.09|210.69|212.93|210.53|213.09|210.69|212.93|210.53|0
1651839310000|2022-05-06 12:15:10|213.09|210.69|212.93|210.53|213.09|210.69|212.93|210.53|0
1651839330000|2022-05-06 12:15:30|213.09|210.69|213.09|210.69|213.09|210.69|213.09|210.69|0
1651839350000|2022-05-06 12:15:50|213.24|210.84|213.55|211.15|213.55|211.15|213.24|210.84|0
1651839360000|2022-05-06 12:16:00|213.7|211.3|213.39|210.99|213.7|211.3|213.39|210.99|0
1651839370000|2022-05-06 12:16:10|213.24|210.84|213.24|210.84|213.24|210.84|213.24|210.84|0
1651839380000|2022-05-06 12:16:20|212.93|210.53|212.86|210.46|213.08|210.68|212.86|210.46|0
1651839390000|2022-05-06 12:16:30|212.93|210.53|213.24|210.84|213.24|210.84|212.93|210.53|0
1651839400000|2022-05-06 12:16:40|213.08|210.68|213.55|211.15|213.55|211.15|213.08|210.68|0
1651839410000|2022-05-06 12:16:50|213.63|211.23|213.7|211.3|213.7|211.3|213.63|211.23|0
1651839420000|2022-05-06 12:17:00|213.55|211.15|213.7|211.3|213.7|211.3|213.55|211.15|0
1651839430000|2022-05-06 12:17:10|213.24|210.84|213.24|210.84|213.24|210.84|213.08|210.68|0
1651839440000|2022-05-06 12:17:20|213.32|210.92|213.32|210.92|213.32|210.92|213.24|210.84|0
1651839450000|2022-05-06 12:17:30|213.08|210.68|212.93|210.53|213.08|210.68|212.93|210.53|0
1651839460000|2022-05-06 12:17:40|213.08|210.68|213.16|210.76|213.24|210.84|212.93|210.53|0
1651839470000|2022-05-06 12:17:50|213.08|210.68|212.85|210.45|213.08|210.68|212.85|210.45|0
1651839480000|2022-05-06 12:18:00|212.93|210.53|212.55|210.15|212.93|210.53|212.55|210.15|0
1651839490000|2022-05-06 12:18:10|212.47|210.07|212.31|209.91|212.47|210.07|212.31|209.91|0
1651839500000|2022-05-06 12:18:20|212.47|210.07|212.47|210.07|212.47|210.07|212.39|209.99|0
1651839510000|2022-05-06 12:18:30|212.77|210.37|212.93|210.53|212.93|210.53|212.77|210.37|0
1651839520000|2022-05-06 12:18:40|213.01|210.61|212.77|210.37|213.01|210.61|212.77|210.37|0
1651839530000|2022-05-06 12:18:50|212.93|210.53|212.77|210.37|212.93|210.53|212.62|210.22|0
1651839540000|2022-05-06 12:19:00|212.93|210.53|212.77|210.37|212.93|210.53|212.77|210.37|0
1651839550000|2022-05-06 12:19:10|212.46|210.06|212.31|209.91|212.46|210.06|212.31|209.91|0
1651839560000|2022-05-06 12:19:20|212.24|209.84|212.39|209.99|212.46|210.06|212.24|209.84|0
1651839570000|2022-05-06 12:19:30|212.31|209.91|212.46|210.06|212.46|210.06|212|209.6|0
1651839580000|2022-05-06 12:19:40|212.16|209.76|212.16|209.76|212.16|209.76|212.16|209.76|0
1651839590000|2022-05-06 12:19:50|212.31|209.91|212.31|209.91|212.31|209.91|212.31|209.91|0
1651839600000|2022-05-06 12:20:00|212.16|209.76|212.24|209.84|212.24|209.84|212.16|209.76|0
1651839610000|2022-05-06 12:20:10|212.46|210.06|212.93|210.53|212.93|210.53|212.46|210.06|0
1651839620000|2022-05-06 12:20:20|212.77|210.37|212.85|210.45|212.93|210.53|212.77|210.37|0
1651839630000|2022-05-06 12:20:30|212.77|210.37|212.77|210.37|212.77|210.37|212.77|210.37|0
1651839640000|2022-05-06 12:20:40|212.85|210.45|212.93|210.53|212.93|210.53|212.85|210.45|0
1651839650000|2022-05-06 12:20:50|213.23|210.83|213.39|210.99|213.39|210.99|213.23|210.83|0
1651839660000|2022-05-06 12:21:00|213.54|211.14|212.77|210.37|213.54|211.14|212.77|210.37|0
1651839670000|2022-05-06 12:21:10|212.93|210.53|212.85|210.45|212.93|210.53|212.77|210.37|0
1651839680000|2022-05-06 12:21:20|212.92|210.52|212.62|210.22|212.92|210.52|212.46|210.06|0
1651839690000|2022-05-06 12:21:30|212.7|210.3|212.62|210.22|212.7|210.3|212.62|210.22|0
1651839700000|2022-05-06 12:21:40|212.31|209.91|212.46|210.06|212.46|210.06|212.31|209.91|0
1651839710000|2022-05-06 12:21:50|212.62|210.22|212.92|210.52|212.92|210.52|212.62|210.22|0
1651839720000|2022-05-06 12:22:00|212.77|210.37|212.92|210.52|212.92|210.52|212.77|210.37|0
1651839730000|2022-05-06 12:22:10|212.77|210.37|212.77|210.37|212.77|210.37|212.77|210.37|0
1651839740000|2022-05-06 12:22:20|212.92|210.52|213.08|210.68|213.08|210.68|212.92|210.52|0
1651839750000|2022-05-06 12:22:30|212.92|210.52|212.77|210.37|212.92|210.52|212.77|210.37|0
1651839760000|2022-05-06 12:22:40|212.92|210.52|213.23|210.83|213.23|210.83|212.92|210.52|0
1651839770000|2022-05-06 12:22:50|213.47|211.07|213.85|211.45|213.85|211.45|213.47|211.07|0
1651839780000|2022-05-06 12:23:00|213.7|211.3|213.23|210.83|213.7|211.3|213.23|210.83|0
1651839790000|2022-05-06 12:23:10|213.54|211.14|213.39|210.99|213.54|211.14|213.39|210.99|0
1651839800000|2022-05-06 12:23:20|213.54|211.14|213.69|211.29|213.69|211.29|213.54|211.14|0
1651839810000|2022-05-06 12:23:30|213.54|211.14|213.69|211.29|213.69|211.29|213.54|211.14|0
1651839820000|2022-05-06 12:23:40|213.78|211.38|213.85|211.45|213.85|211.45|213.69|211.29|0
1651839830000|2022-05-06 12:23:50|214|211.6|214.31|211.91|214.31|211.91|213.93|211.53|0
1651839840000|2022-05-06 12:24:00|214.47|212.07|214.31|211.91|214.47|212.07|214.31|211.91|0
1651839850000|2022-05-06 12:24:10|214.47|212.07|214.62|212.22|214.62|212.22|214.47|212.07|0
1651839860000|2022-05-06 12:24:20|214.31|211.91|214.39|211.99|214.39|211.99|214.16|211.76|0
1651839870000|2022-05-06 12:24:30|214.31|211.91|214.47|212.07|214.55|212.15|214.31|211.91|0
1651839880000|2022-05-06 12:24:40|214.62|212.22|214.62|212.22|214.78|212.38|214.62|212.22|0
1651839890000|2022-05-06 12:24:50|214.31|211.91|214.16|211.76|214.31|211.91|214.16|211.76|0
1651839900000|2022-05-06 12:25:00|214|211.6|214.24|211.84|214.24|211.84|214|211.6|0
1651839910000|2022-05-06 12:25:10|214.16|211.76|214.31|211.91|214.31|211.91|214.16|211.76|0
1651839920000|2022-05-06 12:25:20|214.47|212.07|214.55|212.15|214.55|212.15|214.47|212.07|0
1651839930000|2022-05-06 12:25:30|214.47|212.07|214.31|211.91|214.47|212.07|214.31|211.91|0
1651839940000|2022-05-06 12:25:40|214.16|211.76|214|211.6|214.16|211.76|214|211.6|0
1651839950000|2022-05-06 12:25:50|213.69|211.29|214.16|211.76|214.16|211.76|213.69|211.29|0
1651839960000|2022-05-06 12:26:00|214|211.6|214.16|211.76|214.16|211.76|213.69|211.29|0
1651839980000|2022-05-06 12:26:20|214.31|211.91|214.93|212.53|214.93|212.53|214.31|211.91|0
1651839990000|2022-05-06 12:26:30|215.01|212.61|215.24|212.84|215.24|212.84|215.01|212.61|0
1651840000000|2022-05-06 12:26:40|215.86|213.46|215.86|213.46|215.86|213.46|215.71|213.31|0
1651840010000|2022-05-06 12:26:50|215.94|213.54|215.71|213.31|216.17|213.77|215.71|213.31|0
1651840030000|2022-05-06 12:27:10|215.55|213.15|215.32|212.92|215.94|213.54|215.32|212.92|0
1651840040000|2022-05-06 12:27:20|215.4|213|215.48|213.08|215.48|213.08|215.4|213|0
1651840050000|2022-05-06 12:27:30|215.55|213.15|215.4|213|215.63|213.23|215.4|213|0
1651840060000|2022-05-06 12:27:40|215.08|212.68|214|211.6|215.08|212.68|214|211.6|0
1651840070000|2022-05-06 12:27:50|214.08|211.68|213.93|211.53|214.15|211.75|213.93|211.53|0
1651840080000|2022-05-06 12:28:00|213.84|211.44|213.46|211.06|213.84|211.44|213.46|211.06|0
1651840090000|2022-05-06 12:28:10|213.15|210.75|213.31|210.91|213.31|210.91|213.15|210.75|0
1651840100000|2022-05-06 12:28:20|213.15|210.75|210.38|207.98|213.15|210.75|210.38|207.98|0
1651840110000|2022-05-06 12:28:30|210.61|208.21|210.69|208.29|211.3|208.9|210.61|208.21|0
1651840120000|2022-05-06 12:28:40|211.22|208.82|211.68|209.28|211.92|209.52|211.22|208.82|0
1651840130000|2022-05-06 12:28:50|212.15|209.75|212.53|210.13|212.61|210.21|212.15|209.75|0
1651840140000|2022-05-06 12:29:00|212.38|209.98|212.76|210.36|212.76|210.36|212.38|209.98|0
1651840150000|2022-05-06 12:29:10|212.3|209.9|212.38|209.98|212.38|209.98|211.92|209.52|0
1651840160000|2022-05-06 12:29:20|212.07|209.67|212.84|210.44|212.84|210.44|212.07|209.67|0
1651840170000|2022-05-06 12:29:30|213.15|210.75|212.84|210.44|213.15|210.75|212.84|210.44|0
1651840180000|2022-05-06 12:29:40|213.15|210.75|212.84|210.44|213.15|210.75|212.76|210.36|0
1651840190000|2022-05-06 12:29:50|212.45|210.05|212.3|209.9|212.45|210.05|212.14|209.74|0
1651840200000|2022-05-06 12:30:00|212.07|209.67|209.77|207.37|212.07|209.67|209.77|207.37|0
1651840210000|2022-05-06 12:30:10|211.15|208.75|205.59|203.19|211.15|208.75|205.59|203.19|0
1651840220000|2022-05-06 12:30:20|205.44|203.04|207.63|205.23|207.71|205.31|205.44|203.04|0
1651840230000|2022-05-06 12:30:30|205.74|203.34|201.38|198.98|205.74|203.34|201.38|198.98|0
1651840240000|2022-05-06 12:30:40|200.04|197.64|199.15|196.75|200.27|197.87|199.15|196.75|0
1651840250000|2022-05-06 12:30:50|200.27|197.87|201.76|199.36|201.76|199.36|200.27|197.87|0
1651840260000|2022-05-06 12:31:00|201.08|198.68|204.16|201.76|204.16|201.76|201.08|198.68|0
1651840270000|2022-05-06 12:31:10|203.86|201.46|202.96|200.56|203.86|201.46|202.96|200.56|0
1651840280000|2022-05-06 12:31:20|202.28|199.88|202.81|200.41|202.81|200.41|201.91|199.51|0
1651840290000|2022-05-06 12:31:30|203.18|200.78|204.08|201.68|204.98|202.58|203.18|200.78|0
1651840300000|2022-05-06 12:31:40|204.53|202.13|207.1|204.7|207.1|204.7|204.53|202.13|0
1651840310000|2022-05-06 12:31:50|208.24|205.84|207.71|205.31|208.85|206.45|207.71|205.31|0
1651840320000|2022-05-06 12:32:00|207.78|205.38|208.31|205.91|208.31|205.91|207.78|205.38|0
1651840330000|2022-05-06 12:32:10|208.77|206.37|207.71|205.31|208.85|206.45|207.71|205.31|0
1651840340000|2022-05-06 12:32:20|207.1|204.7|208.16|205.76|208.16|205.76|207.1|204.7|0
1651840350000|2022-05-06 12:32:30|207.71|205.31|209|206.6|209|206.6|207.55|205.15|0
1651840360000|2022-05-06 12:32:40|208.7|206.3|207.33|204.93|208.7|206.3|207.33|204.93|0
1651840370000|2022-05-06 12:32:50|206.72|204.32|205.06|202.66|206.72|204.32|205.06|202.66|0
1651840380000|2022-05-06 12:33:00|206.12|203.72|207.18|204.78|207.18|204.78|206.12|203.72|0
1651840390000|2022-05-06 12:33:10|207.48|205.08|207.33|204.93|207.48|205.08|207.18|204.78|0
1651840400000|2022-05-06 12:33:20|206.72|204.32|206.79|204.39|206.79|204.39|205.88|203.48|0
1651840410000|2022-05-06 12:33:30|205.58|203.18|208.44|206.04|208.44|206.04|205.43|203.03|0
1651840420000|2022-05-06 12:33:40|208.89|206.49|209.42|207.02|209.42|207.02|208.89|206.49|0
1651840430000|2022-05-06 12:33:50|209.57|207.17|207.98|205.58|209.57|207.17|207.9|205.5|0
1651840440000|2022-05-06 12:34:00|207.9|205.5|204.76|202.36|207.9|205.5|204.76|202.36|0
1651840450000|2022-05-06 12:34:10|204.92|202.52|204.69|202.29|204.92|202.52|204.69|202.29|0
1651840460000|2022-05-06 12:34:20|205.45|203.05|204.53|202.13|205.45|203.05|204.53|202.13|0
1651840470000|2022-05-06 12:34:30|204.92|202.52|204.61|202.21|204.92|202.52|204.23|201.83|0
1651840480000|2022-05-06 12:34:40|204.84|202.44|205.31|202.91|205.46|203.06|204.84|202.44|0
1651840490000|2022-05-06 12:34:50|205.16|202.76|204.86|202.46|205.16|202.76|204.7|202.3|0
1651840500000|2022-05-06 12:35:00|204.1|201.7|204.7|202.3|204.7|202.3|204.1|201.7|0
1651840510000|2022-05-06 12:35:10|204.55|202.15|204.1|201.7|204.55|202.15|204.1|201.7|0
1651840520000|2022-05-06 12:35:20|204.33|201.93|205.46|203.06|205.46|203.06|204.33|201.93|0
1651840530000|2022-05-06 12:35:30|205.16|202.76|204.1|201.7|205.16|202.76|204.1|201.7|0
1651840540000|2022-05-06 12:35:40|203.8|201.4|203.05|200.65|203.8|201.4|203.05|200.65|0
1651840550000|2022-05-06 12:35:50|202.07|199.67|201.24|198.84|202.07|199.67|201.17|198.77|0
1651840560000|2022-05-06 12:36:00|200.5|198.1|200.2|197.8|200.5|198.1|200.2|197.8|0
1651840570000|2022-05-06 12:36:10|200.05|197.65|200.05|197.65|200.95|198.55|200.05|197.65|0
1651840580000|2022-05-06 12:36:20|200.2|197.8|198.49|196.09|200.2|197.8|198.04|195.64|0
1651840590000|2022-05-06 12:36:30|198.04|195.64|197.07|194.67|198.04|195.64|197.07|194.67|0
1651840600000|2022-05-06 12:36:40|196.92|194.52|196.78|194.38|196.92|194.52|196.78|194.38|0
1651840610000|2022-05-06 12:36:50|197.3|194.9|196.92|194.52|197.3|194.9|196.92|194.52|0
1651840620000|2022-05-06 12:37:00|197.07|194.67|198.12|195.72|198.12|195.72|196.85|194.45|0
1651840630000|2022-05-06 12:37:10|198.41|196.01|197.82|195.42|198.41|196.01|197.82|195.42|0
1651840640000|2022-05-06 12:37:20|198.41|196.01|199.91|197.51|199.91|197.51|198.41|196.01|0
1651840650000|2022-05-06 12:37:30|200.21|197.81|199.39|196.99|200.21|197.81|199.39|196.99|0
1651840660000|2022-05-06 12:37:40|199.16|196.76|198.11|195.71|199.16|196.76|198.11|195.71|0
1651840670000|2022-05-06 12:37:50|198.26|195.86|199.01|196.61|199.01|196.61|198.26|195.86|0
1651840680000|2022-05-06 12:38:00|199.46|197.06|197.67|195.27|199.46|197.06|197.67|195.27|0
1651840690000|2022-05-06 12:38:10|197.74|195.34|198.41|196.01|198.41|196.01|197.74|195.34|0
1651840700000|2022-05-06 12:38:20|199.01|196.61|198.34|195.94|199.01|196.61|198.34|195.94|0
1651840710000|2022-05-06 12:38:30|197.82|195.42|198.86|196.46|199.01|196.61|197.82|195.42|0
1651840720000|2022-05-06 12:38:40|198.56|196.16|198.71|196.31|198.71|196.31|198.41|196.01|0
1651840730000|2022-05-06 12:38:50|198.41|196.01|197.82|195.42|198.41|196.01|197.82|195.42|0
1651840740000|2022-05-06 12:39:00|197.96|195.56|197|194.6|197.96|195.56|197|194.6|0
1651840750000|2022-05-06 12:39:10|196.92|194.52|197.15|194.75|197.37|194.97|196.92|194.52|0
1651840760000|2022-05-06 12:39:20|196.92|194.52|196.48|194.08|196.92|194.52|196.48|194.08|0
1651840770000|2022-05-06 12:39:30|196.62|194.22|197.81|195.41|197.81|195.41|196.62|194.22|0
1651840780000|2022-05-06 12:39:40|197.52|195.12|197.89|195.49|197.89|195.49|197.52|195.12|0
1651840790000|2022-05-06 12:39:50|197.66|195.26|198.11|195.71|198.11|195.71|197.52|195.12|0
1651840800000|2022-05-06 12:40:00|198.56|196.16|198.26|195.86|198.56|196.16|198.11|195.71|0
1651840810000|2022-05-06 12:40:10|198.41|196.01|198.71|196.31|198.71|196.31|198.41|196.01|0
1651840820000|2022-05-06 12:40:20|198.56|196.16|198.86|196.46|198.86|196.46|198.56|196.16|0
1651840830000|2022-05-06 12:40:30|199.76|197.36|200.14|197.74|200.21|197.81|199.76|197.36|0
1651840840000|2022-05-06 12:40:40|199.91|197.51|200.06|197.66|200.06|197.66|199.91|197.51|0
1651840850000|2022-05-06 12:40:50|200.21|197.81|199.76|197.36|200.21|197.81|199.76|197.36|0
1651840860000|2022-05-06 12:41:00|200.51|198.11|200.81|198.41|200.81|198.41|200.36|197.96|0
1651840870000|2022-05-06 12:41:10|201.56|199.16|202.02|199.62|202.02|199.62|201.56|199.16|0
1651840880000|2022-05-06 12:41:20|202.62|200.22|202.17|199.77|202.62|200.22|202.17|199.77|0
1651840890000|2022-05-06 12:41:30|202.47|200.07|202.55|200.15|202.62|200.22|202.47|200.07|0
1651840900000|2022-05-06 12:41:40|202.32|199.92|202.47|200.07|202.62|200.22|202.32|199.92|0
1651840910000|2022-05-06 12:41:50|202.17|199.77|202.62|200.22|202.62|200.22|202.17|199.77|0
1651840920000|2022-05-06 12:42:00|202.77|200.37|203.53|201.13|203.83|201.43|202.77|200.37|0
1651840930000|2022-05-06 12:42:10|203.46|201.06|201.86|199.46|203.46|201.06|201.86|199.46|0
1651840940000|2022-05-06 12:42:20|201.41|199.01|202.47|200.07|202.47|200.07|201.41|199.01|0
1651840950000|2022-05-06 12:42:30|202.92|200.52|202.77|200.37|202.92|200.52|202.77|200.37|0
1651840960000|2022-05-06 12:42:40|202.24|199.84|202.92|200.52|202.92|200.52|202.24|199.84|0
1651840970000|2022-05-06 12:42:50|202.77|200.37|203.22|200.82|203.22|200.82|202.55|200.15|0
1651840980000|2022-05-06 12:43:00|202.62|200.22|204.14|201.74|204.14|201.74|202.62|200.22|0
1651840990000|2022-05-06 12:43:10|203.98|201.58|203.68|201.28|203.98|201.58|203.68|201.28|0
1651841000000|2022-05-06 12:43:20|203.07|200.67|203.22|200.82|203.22|200.82|203.07|200.67|0
1651841010000|2022-05-06 12:43:30|203.38|200.98|203.76|201.36|203.76|201.36|203.38|200.98|0
1651841020000|2022-05-06 12:43:40|203.53|201.13|204.44|202.04|204.44|202.04|203.53|201.13|0
1651841030000|2022-05-06 12:43:50|203.98|201.58|204.29|201.89|204.29|201.89|203.98|201.58|0
1651841040000|2022-05-06 12:44:00|204.59|202.19|204.74|202.34|204.74|202.34|204.29|201.89|0
1651841050000|2022-05-06 12:44:10|205.05|202.65|205.13|202.73|205.13|202.73|205.05|202.65|0
1651841060000|2022-05-06 12:44:20|205.05|202.65|205.05|202.65|205.05|202.65|204.74|202.34|0
1651841070000|2022-05-06 12:44:30|205.35|202.95|205.2|202.8|205.35|202.95|205.05|202.65|0
1651841080000|2022-05-06 12:44:40|205.05|202.65|205.2|202.8|205.35|202.95|205.05|202.65|0
1651841090000|2022-05-06 12:44:50|205.51|203.11|205.35|202.95|205.51|203.11|205.35|202.95|0
1651841100000|2022-05-06 12:45:00|205.05|202.65|205.2|202.8|205.2|202.8|205.05|202.65|0
1651841110000|2022-05-06 12:45:10|205.05|202.65|205.2|202.8|205.2|202.8|205.05|202.65|0
1651841120000|2022-05-06 12:45:20|205.5|203.1|205.66|203.26|205.89|203.49|205.5|203.1|0
1651841130000|2022-05-06 12:45:30|205.5|203.1|205.35|202.95|205.5|203.1|205.35|202.95|0
1651841140000|2022-05-06 12:45:40|205.05|202.65|205.2|202.8|205.2|202.8|204.74|202.34|0
1651841150000|2022-05-06 12:45:50|205.13|202.73|204.97|202.57|205.13|202.73|204.97|202.57|0
1651841160000|2022-05-06 12:46:00|205.05|202.65|206.5|204.1|206.73|204.33|205.05|202.65|0
1651841170000|2022-05-06 12:46:10|206.57|204.17|206.65|204.25|207.19|204.79|206.57|204.17|0
1651841180000|2022-05-06 12:46:20|206.5|204.1|206.5|204.1|206.5|204.1|206.27|203.87|0
1651841190000|2022-05-06 12:46:30|207.34|204.94|207.95|205.55|207.96|205.56|207.34|204.94|0
1651841200000|2022-05-06 12:46:40|207.73|205.33|207.8|205.4|207.8|205.4|207.34|204.94|0
1651841210000|2022-05-06 12:46:50|208.26|205.86|208.88|206.48|208.88|206.48|208.26|205.86|0
1651841220000|2022-05-06 12:47:00|208.72|206.32|207.95|205.55|208.72|206.32|207.95|205.55|0
1651841230000|2022-05-06 12:47:10|207.65|205.25|208.03|205.63|208.03|205.63|207.42|205.02|0
1651841240000|2022-05-06 12:47:20|208.26|205.86|207.95|205.55|208.26|205.86|207.95|205.55|0
1651841250000|2022-05-06 12:47:30|208.11|205.71|207.88|205.48|208.11|205.71|207.88|205.48|0
1651841260000|2022-05-06 12:47:40|207.95|205.55|208.5|206.1|208.5|206.1|207.95|205.55|0
1651841270000|2022-05-06 12:47:50|208.88|206.48|209.42|207.02|209.42|207.02|208.72|206.32|0
1651841280000|2022-05-06 12:48:00|209.03|206.63|208.42|206.02|209.03|206.63|208.26|205.86|0
1651841290000|2022-05-06 12:48:10|207.8|205.4|207.57|205.17|207.8|205.4|207.57|205.17|0
1651841300000|2022-05-06 12:48:20|207.34|204.94|207.8|205.4|208.41|206.01|207.34|204.94|0
1651841310000|2022-05-06 12:48:30|207.73|205.33|207.49|205.09|207.73|205.33|207.26|204.86|0
1651841320000|2022-05-06 12:48:40|208.26|205.86|209.19|206.79|209.19|206.79|208.26|205.86|0
1651841330000|2022-05-06 12:48:50|209.34|206.94|210.42|208.02|210.42|208.02|209.34|206.94|0
1651841340000|2022-05-06 12:49:00|210.89|208.49|210.27|207.87|210.89|208.49|210.27|207.87|0
1651841350000|2022-05-06 12:49:10|209.96|207.56|211.2|208.8|211.2|208.8|209.96|207.56|0
1651841360000|2022-05-06 12:49:20|211.35|208.95|210.89|208.49|211.35|208.95|210.89|208.49|0
1651841370000|2022-05-06 12:49:30|211.74|209.34|212.28|209.88|212.28|209.88|211.66|209.26|0
1651841380000|2022-05-06 12:49:40|212.13|209.73|212.6|210.2|212.75|210.35|212.13|209.73|0
1651841390000|2022-05-06 12:49:50|213.22|210.82|214.24|211.84|214.31|211.91|213.22|210.82|0
1651841400000|2022-05-06 12:50:00|213.61|211.21|213.3|210.9|213.61|211.21|212.99|210.59|0
1651841410000|2022-05-06 12:50:10|213.06|210.66|213.06|210.66|213.53|211.13|213.06|210.66|0
1651841420000|2022-05-06 12:50:20|213.38|210.98|213.38|210.98|213.53|211.13|213.38|210.98|0
1651841430000|2022-05-06 12:50:30|213.3|210.9|213.38|210.98|213.53|211.13|213.06|210.66|0
1651841440000|2022-05-06 12:50:40|213.22|210.82|213.22|210.82|213.53|211.13|213.22|210.82|0
1651841450000|2022-05-06 12:50:50|214|211.6|213.84|211.44|214.31|211.91|213.84|211.44|0
1651841460000|2022-05-06 12:51:00|213.53|211.13|213.77|211.37|213.77|211.37|213.37|210.97|0
1651841470000|2022-05-06 12:51:10|213.69|211.29|213.22|210.82|213.69|211.29|213.22|210.82|0
1651841480000|2022-05-06 12:51:20|212.75|210.35|211.82|209.42|212.75|210.35|211.82|209.42|0
1651841490000|2022-05-06 12:51:30|211.97|209.57|211.82|209.42|211.97|209.57|211.82|209.42|0
1651841500000|2022-05-06 12:51:40|211.66|209.26|212.59|210.19|212.59|210.19|211.66|209.26|0
1651841510000|2022-05-06 12:51:50|212.75|210.35|212.91|210.51|212.91|210.51|212.75|210.35|0
1651841520000|2022-05-06 12:52:00|213.22|210.82|213.53|211.13|213.69|211.29|213.22|210.82|0
1651841530000|2022-05-06 12:52:10|213.22|210.82|213.3|210.9|213.37|210.97|213.22|210.82|0
1651841540000|2022-05-06 12:52:20|213.69|211.29|214|211.6|214.16|211.76|213.37|210.97|0
1651841550000|2022-05-06 12:52:30|213.84|211.44|213.69|211.29|214|211.6|213.69|211.29|0
1651841560000|2022-05-06 12:52:40|213.53|211.13|213.06|210.66|213.53|211.13|212.9|210.5|0
1651841570000|2022-05-06 12:52:50|214|211.6|214.15|211.75|214.47|212.07|214|211.6|0
1651841580000|2022-05-06 12:53:00|214.31|211.91|214.31|211.91|214.47|212.07|214.31|211.91|0
1651841590000|2022-05-06 12:53:10|214.47|212.07|214.15|211.75|214.47|212.07|213.69|211.29|0
1651841600000|2022-05-06 12:53:20|214|211.6|214.62|212.22|214.62|212.22|214|211.6|0
1651841610000|2022-05-06 12:53:30|214.55|212.15|214.47|212.07|214.55|212.15|214.15|211.75|0
1651841620000|2022-05-06 12:53:40|215.09|212.69|216.35|213.95|216.35|213.95|215.09|212.69|0
1651841630000|2022-05-06 12:53:50|216.67|214.27|215.57|213.17|216.67|214.27|215.57|213.17|0
1651841640000|2022-05-06 12:54:00|215.8|213.4|215.56|213.16|215.88|213.48|215.56|213.16|0
1651841650000|2022-05-06 12:54:10|215.49|213.09|216.35|213.95|216.35|213.95|215.09|212.69|0
1651841660000|2022-05-06 12:54:20|215.65|213.25|215.56|213.16|216.35|213.95|215.56|213.16|0
1651841670000|2022-05-06 12:54:30|215.88|213.48|215.56|213.16|216.04|213.64|215.56|213.16|0
1651841680000|2022-05-06 12:54:40|215.25|212.85|215.88|213.48|215.88|213.48|214.78|212.38|0
1651841690000|2022-05-06 12:54:50|216.04|213.64|216.04|213.64|216.04|213.64|215.72|213.32|0
1651841700000|2022-05-06 12:55:00|216.12|213.72|216.35|213.95|216.35|213.95|215.88|213.48|0
1651841710000|2022-05-06 12:55:10|216.19|213.79|216.82|214.42|216.82|214.42|216.19|213.79|0
1651841720000|2022-05-06 12:55:20|216.67|214.27|216.98|214.58|216.98|214.58|216.19|213.79|0
1651841730000|2022-05-06 12:55:30|216.9|214.5|217.77|215.37|217.77|215.37|216.9|214.5|0
1651841740000|2022-05-06 12:55:40|218.09|215.69|217.45|215.05|218.09|215.69|217.45|215.05|0
1651841750000|2022-05-06 12:55:50|218.09|215.69|217.93|215.53|218.24|215.84|217.93|215.53|0
1651841760000|2022-05-06 12:56:00|218.24|215.84|218.48|216.08|218.48|216.08|218.17|215.77|0
1651841770000|2022-05-06 12:56:10|218.09|215.69|217.93|215.53|218.09|215.69|217.61|215.21|0
1651841780000|2022-05-06 12:56:20|217.77|215.37|217.61|215.21|218.24|215.84|217.61|215.21|0
1651841790000|2022-05-06 12:56:30|217.54|215.14|217.3|214.9|217.77|215.37|217.3|214.9|0
1651841800000|2022-05-06 12:56:40|217.61|215.21|217.93|215.53|217.93|215.53|217.61|215.21|0
1651841810000|2022-05-06 12:56:50|215.3|212.9|215.15|212.75|215.39|212.99|215.15|212.75|0
1651841820000|2022-05-06 12:57:00|215.46|213.06|215.94|213.54|215.94|213.54|215.15|212.75|0
1651841830000|2022-05-06 12:57:10|215.86|213.46|219.3|216.9|219.3|216.9|215.78|213.38|0
1651841840000|2022-05-06 12:57:20|219.46|217.06|219.3|216.9|219.46|217.06|219.3|216.9|0
1651841850000|2022-05-06 12:57:30|219.14|216.74|218.88|216.48|219.14|216.74|218.83|216.43|0
1651841860000|2022-05-06 12:57:40|218.96|216.56|219.04|216.64|219.04|216.64|218.88|216.48|0
1651841870000|2022-05-06 12:57:50|218.88|216.48|219.35|216.95|219.35|216.95|218.72|216.32|0
1651841880000|2022-05-06 12:58:00|219.19|216.79|219.04|216.64|219.19|216.79|219.04|216.64|0
1651841890000|2022-05-06 12:58:10|219.28|216.88|219.19|216.79|219.35|216.95|219.19|216.79|0
1651841900000|2022-05-06 12:58:20|219.35|216.95|218.72|216.32|219.35|216.95|218.72|216.32|0
1651841910000|2022-05-06 12:58:30|218.25|215.85|219.04|216.64|219.04|216.64|218.25|215.85|0
1651841920000|2022-05-06 12:58:40|218.88|216.48|219.51|217.11|219.51|217.11|218.72|216.32|0
1651841930000|2022-05-06 12:58:50|219.67|217.27|219.75|217.35|219.75|217.35|219.35|216.95|0
1651841940000|2022-05-06 12:59:00|219.67|217.27|219.51|217.11|219.67|217.27|219.51|217.11|0
1651841950000|2022-05-06 12:59:10|219.67|217.27|219.67|217.27|220.3|217.9|219.59|217.19|0
1651841960000|2022-05-06 12:59:20|219.98|217.58|220.61|218.21|220.61|218.21|219.98|217.58|0
1651841970000|2022-05-06 12:59:30|220.14|217.74|220.61|218.21|220.61|218.21|220.14|217.74|0
1651841980000|2022-05-06 12:59:40|220.93|218.53|221.72|219.32|221.88|219.48|220.93|218.53|0
1651841990000|2022-05-06 12:59:50|221.25|218.85|221.25|218.85|221.56|219.16|221.25|218.85|0
1651842000000|2022-05-06 13:00:00|221.56|219.16|221.56|219.16|221.56|219.16|221.09|218.69|0
1651842010000|2022-05-06 13:00:10|221.09|218.69|221.56|219.16|221.56|219.16|220.93|218.53|0
1651842020000|2022-05-06 13:00:20|220.93|218.53|220.14|217.74|221.09|218.69|220.14|217.74|0
1651842030000|2022-05-06 13:00:30|219.98|217.58|219.35|216.95|219.98|217.58|219.19|216.79|0
1651842040000|2022-05-06 13:00:40|218.96|216.56|219.51|217.11|219.51|217.11|218.96|216.56|0
1651842050000|2022-05-06 13:00:50|219.66|217.26|220.3|217.9|220.3|217.9|219.66|217.26|0
1651842060000|2022-05-06 13:01:00|220.45|218.05|220.14|217.74|220.61|218.21|220.14|217.74|0
1651842070000|2022-05-06 13:01:10|220.45|218.05|220.14|217.74|220.45|218.05|220.14|217.74|0
1651842080000|2022-05-06 13:01:20|219.98|217.58|219.82|217.42|219.98|217.58|219.82|217.42|0
1651842090000|2022-05-06 13:01:30|219.75|217.35|219.66|217.26|219.75|217.35|219.43|217.03|0
1651842100000|2022-05-06 13:01:40|219.98|217.58|220.29|217.89|220.29|217.89|219.82|217.42|0
1651842110000|2022-05-06 13:01:50|220.61|218.21|220.29|217.89|220.61|218.21|220.29|217.89|0
1651842120000|2022-05-06 13:02:00|219.98|217.58|219.35|216.95|219.98|217.58|219.35|216.95|0
1651842140000|2022-05-06 13:02:20|219.19|216.79|218.87|216.47|219.19|216.79|218.87|216.47|0
1651842150000|2022-05-06 13:02:30|219.03|216.63|219.19|216.79|219.19|216.79|219.03|216.63|0
1651842160000|2022-05-06 13:02:40|219.27|216.87|219.19|216.79|219.35|216.95|219.19|216.79|0
1651842170000|2022-05-06 13:02:50|218.96|216.56|220.14|217.74|220.14|217.74|218.96|216.56|0
1651842180000|2022-05-06 13:03:00|220.06|217.66|220.45|218.05|220.45|218.05|220.06|217.66|0
1651842190000|2022-05-06 13:03:10|220.38|217.98|219.98|217.58|220.45|218.05|219.98|217.58|0
1651842200000|2022-05-06 13:03:20|220.14|217.74|219.82|217.42|220.14|217.74|219.82|217.42|0
1651842210000|2022-05-06 13:03:30|219.74|217.34|220.29|217.89|220.29|217.89|219.74|217.34|0
1651842220000|2022-05-06 13:03:40|220.61|218.21|220.93|218.53|221.08|218.68|220.61|218.21|0
1651842230000|2022-05-06 13:03:50|221.08|218.68|220.45|218.05|221.08|218.68|220.29|217.89|0
1651842240000|2022-05-06 13:04:00|220.61|218.21|220.61|218.21|220.93|218.53|220.61|218.21|0
1651842250000|2022-05-06 13:04:10|220.45|218.05|220.92|218.52|221.24|218.84|220.45|218.05|0
1651842260000|2022-05-06 13:04:20|221.08|218.68|221.24|218.84|221.24|218.84|220.77|218.37|0
1651842270000|2022-05-06 13:04:30|221.56|219.16|221.24|218.84|221.56|219.16|221.24|218.84|0
1651842280000|2022-05-06 13:04:40|221.56|219.16|222.35|219.95|222.35|219.95|221.56|219.16|0
1651842290000|2022-05-06 13:04:50|223.15|220.75|223.78|221.38|223.78|221.38|223.15|220.75|0
1651842300000|2022-05-06 13:05:00|223.15|220.75|222.99|220.59|223.15|220.75|222.99|220.59|0
1651842310000|2022-05-06 13:05:10|223.15|220.75|222.35|219.95|223.15|220.75|222.35|219.95|0
1651842320000|2022-05-06 13:05:20|222.43|220.03|222.83|220.43|222.83|220.43|222.35|219.95|0
1651842330000|2022-05-06 13:05:30|222.67|220.27|222.59|220.19|222.67|220.27|222.59|220.19|0
1651842340000|2022-05-06 13:05:40|222.43|220.03|222.91|220.51|222.91|220.51|222.43|220.03|0
1651842350000|2022-05-06 13:05:50|223.15|220.75|221.08|218.68|223.15|220.75|221.08|218.68|0
1651842360000|2022-05-06 13:06:00|220.92|218.52|220.92|218.52|221.4|219|220.92|218.52|0
1651842370000|2022-05-06 13:06:10|220.45|218.05|220.76|218.36|220.76|218.36|220.45|218.05|0
1651842380000|2022-05-06 13:06:20|221.08|218.68|221.71|219.31|221.71|219.31|221.08|218.68|0
1651842390000|2022-05-06 13:06:30|221.87|219.47|221.56|219.16|221.87|219.47|221.56|219.16|0
1651842400000|2022-05-06 13:06:40|221.71|219.31|221.87|219.47|221.87|219.47|221.71|219.31|0
1651842410000|2022-05-06 13:06:50|221.96|219.56|221.71|219.31|221.96|219.56|221.71|219.31|0
1651842420000|2022-05-06 13:07:00|221.4|219|221.48|219.08|221.48|219.08|221.24|218.84|0
1651842430000|2022-05-06 13:07:10|221.4|219|221.71|219.31|221.71|219.31|221.4|219|0
1651842440000|2022-05-06 13:07:20|222.19|219.79|222.43|220.03|222.43|220.03|222.03|219.63|0
1651842450000|2022-05-06 13:07:30|222.27|219.87|221.87|219.47|222.35|219.95|221.87|219.47|0
1651842460000|2022-05-06 13:07:40|221.71|219.31|222.03|219.63|222.03|219.63|221.71|219.31|0
1651842470000|2022-05-06 13:07:50|222.19|219.79|223.07|220.67|223.07|220.67|222.19|219.79|0
1651842480000|2022-05-06 13:08:00|222.83|220.43|222.83|220.43|222.83|220.43|222.59|220.19|0
1651842490000|2022-05-06 13:08:10|223.3|220.9|223.14|220.74|223.3|220.9|222.98|220.58|0
1651842500000|2022-05-06 13:08:20|223.3|220.9|223.7|221.3|223.7|221.3|223.14|220.74|0
1651842510000|2022-05-06 13:08:30|223.78|221.38|223.78|221.38|223.78|221.38|222.98|220.58|0
1651842520000|2022-05-06 13:08:40|223.14|220.74|223.14|220.74|223.46|221.06|223.14|220.74|0
1651842530000|2022-05-06 13:08:50|223.46|221.06|223.3|220.9|223.46|221.06|222.67|220.27|0
1651842540000|2022-05-06 13:09:00|223.14|220.74|222.98|220.58|223.3|220.9|222.67|220.27|0
1651842550000|2022-05-06 13:09:10|222.82|220.42|222.82|220.42|222.82|220.42|222.51|220.11|0
1651842560000|2022-05-06 13:09:20|222.66|220.26|222.82|220.42|222.98|220.58|222.66|220.26|0
1651842570000|2022-05-06 13:09:30|222.98|220.58|222.75|220.35|222.98|220.58|222.75|220.35|0
1651842580000|2022-05-06 13:09:40|222.66|220.26|223.46|221.06|223.46|221.06|222.66|220.26|0
1651842590000|2022-05-06 13:09:50|223.3|220.9|223.14|220.74|223.62|221.22|223.14|220.74|0
1651842600000|2022-05-06 13:10:00|223.46|221.06|223.14|220.74|223.46|221.06|223.14|220.74|0
1651842610000|2022-05-06 13:10:10|223.06|220.66|223.3|220.9|223.3|220.9|222.82|220.42|0
1651842620000|2022-05-06 13:10:20|223.46|221.06|222.82|220.42|223.46|221.06|222.66|220.26|0
1651842630000|2022-05-06 13:10:30|222.66|220.26|221.71|219.31|222.66|220.26|221.71|219.31|0
1651842640000|2022-05-06 13:10:40|221.23|218.83|221.71|219.31|221.71|219.31|221.23|218.83|0
1651842650000|2022-05-06 13:10:50|221.87|219.47|221.55|219.15|222.03|219.63|221.55|219.15|0
1651842660000|2022-05-06 13:11:00|220.92|218.52|221.16|218.76|221.16|218.76|220.92|218.52|0
1651842670000|2022-05-06 13:11:10|220.92|218.52|221.08|218.68|221.23|218.83|220.92|218.52|0
1651842680000|2022-05-06 13:11:20|220.92|218.52|220.44|218.04|220.92|218.52|220.44|218.04|0
1651842690000|2022-05-06 13:11:30|220.6|218.2|220.92|218.52|220.92|218.52|220.6|218.2|0
1651842700000|2022-05-06 13:11:40|221.32|218.92|221.39|218.99|221.87|219.47|221.32|218.92|0
1651842710000|2022-05-06 13:11:50|221.23|218.83|221.07|218.67|221.39|218.99|221.07|218.67|0
1651842720000|2022-05-06 13:12:00|221.23|218.83|220.21|217.81|221.23|218.83|220.21|217.81|0
1651842730000|2022-05-06 13:12:10|220.28|217.88|219.34|216.94|220.28|217.88|219.34|216.94|0
1651842740000|2022-05-06 13:12:20|219.02|216.62|218.39|215.99|219.02|216.62|218.39|215.99|0
1651842750000|2022-05-06 13:12:30|217.92|215.52|218.23|215.83|218.32|215.92|217.92|215.52|0
1651842760000|2022-05-06 13:12:40|218.55|216.15|218.55|216.15|218.63|216.23|218.55|216.15|0
1651842770000|2022-05-06 13:12:50|218.71|216.31|218.86|216.46|219.02|216.62|218.71|216.31|0
1651842780000|2022-05-06 13:13:00|219.18|216.78|218.79|216.39|219.18|216.78|218.79|216.39|0
1651842790000|2022-05-06 13:13:10|218.71|216.31|218.86|216.46|219.02|216.62|218.71|216.31|0
1651842800000|2022-05-06 13:13:20|218.71|216.31|218.86|216.46|218.86|216.46|218.71|216.31|0
1651842810000|2022-05-06 13:13:30|218.55|216.15|218.55|216.15|218.55|216.15|218.47|216.07|0
1651842820000|2022-05-06 13:13:40|218.39|215.99|218.7|216.3|218.79|216.39|218.39|215.99|0
1651842830000|2022-05-06 13:13:50|218.55|216.15|218.23|215.83|218.55|216.15|218.23|215.83|0
1651842840000|2022-05-06 13:14:00|218.55|216.15|217.45|215.05|218.55|216.15|217.45|215.05|0
1651842850000|2022-05-06 13:14:10|217.6|215.2|217.45|215.05|217.76|215.36|217.45|215.05|0
1651842860000|2022-05-06 13:14:20|217.29|214.89|217.13|214.73|217.29|214.89|217.13|214.73|0
1651842870000|2022-05-06 13:14:30|217.29|214.89|217.22|214.82|217.29|214.89|216.98|214.58|0
1651842880000|2022-05-06 13:14:40|217.13|214.73|217.29|214.89|217.37|214.97|217.13|214.73|0
1651842890000|2022-05-06 13:14:50|217.13|214.73|217.76|215.36|217.76|215.36|217.13|214.73|0
1651842900000|2022-05-06 13:15:00|217.92|215.52|218.23|215.83|218.23|215.83|217.92|215.52|0
1651842910000|2022-05-06 13:15:10|218.39|215.99|220.44|218.04|220.44|218.04|218.39|215.99|0
1651842920000|2022-05-06 13:15:20|220.6|218.2|220.12|217.72|221.07|218.67|220.12|217.72|0
1651842930000|2022-05-06 13:15:30|220.28|217.88|220.28|217.88|220.28|217.88|219.96|217.56|0
1651842940000|2022-05-06 13:15:40|219.81|217.41|219.73|217.33|219.81|217.41|219.65|217.25|0
1651842950000|2022-05-06 13:15:50|219.81|217.41|219.49|217.09|219.81|217.41|219.49|217.09|0
1651842960000|2022-05-06 13:16:00|219.33|216.93|219.49|217.09|219.81|217.41|219.33|216.93|0
1651842970000|2022-05-06 13:16:10|218.86|216.46|218.86|216.46|219.02|216.62|218.7|216.3|0
1651842980000|2022-05-06 13:16:20|218.54|216.14|218.47|216.07|218.54|216.14|218.39|215.99|0
1651842990000|2022-05-06 13:16:30|218.54|216.14|218.86|216.46|218.86|216.46|218.54|216.14|0
1651843000000|2022-05-06 13:16:40|219.02|216.62|218.54|216.14|219.02|216.62|218.54|216.14|0
1651843010000|2022-05-06 13:16:50|218.86|216.46|218.39|215.99|218.86|216.46|218.39|215.99|0
1651843020000|2022-05-06 13:17:00|218.63|216.23|218.7|216.3|218.86|216.46|218.63|216.23|0
1651843030000|2022-05-06 13:17:10|218.39|215.99|218.7|216.3|218.78|216.38|218.39|215.99|0
1651843040000|2022-05-06 13:17:20|218.86|216.46|218.54|216.14|218.86|216.46|218.54|216.14|0
1651843050000|2022-05-06 13:17:30|218.86|216.46|218.54|216.14|218.86|216.46|218.54|216.14|0
1651843060000|2022-05-06 13:17:40|218.7|216.3|218.7|216.3|218.86|216.46|218.7|216.3|0
1651843070000|2022-05-06 13:17:50|219.02|216.62|219.02|216.62|219.02|216.62|218.7|216.3|0
1651843080000|2022-05-06 13:18:00|219.01|216.61|218.7|216.3|219.01|216.61|218.54|216.14|0
1651843090000|2022-05-06 13:18:10|218.54|216.14|218.39|215.99|218.7|216.3|218.39|215.99|0
1651843100000|2022-05-06 13:18:20|218.23|215.83|218.39|215.99|218.39|215.99|218.23|215.83|0
1651843110000|2022-05-06 13:18:30|218.54|216.14|218.38|215.98|218.7|216.3|218.38|215.98|0
1651843120000|2022-05-06 13:18:40|218.15|215.75|218.23|215.83|218.38|215.98|218.15|215.75|0
1651843130000|2022-05-06 13:18:50|218.07|215.67|217.91|215.51|218.07|215.67|217.91|215.51|0
1651843140000|2022-05-06 13:19:00|217.84|215.44|218.23|215.83|218.38|215.98|217.84|215.44|0
1651843150000|2022-05-06 13:19:10|218.31|215.91|218.07|215.67|218.31|215.91|218.07|215.67|0
1651843160000|2022-05-06 13:19:20|218.23|215.83|217.6|215.2|218.23|215.83|217.6|215.2|0
1651843170000|2022-05-06 13:19:30|217.68|215.28|217.76|215.36|217.76|215.36|217.68|215.28|0
1651843180000|2022-05-06 13:19:40|217.6|215.2|217.13|214.73|217.6|215.2|216.97|214.57|0
1651843190000|2022-05-06 13:19:50|216.97|214.57|217.13|214.73|217.13|214.73|216.97|214.57|0
1651843200000|2022-05-06 13:20:00|216.97|214.57|216.34|213.94|216.97|214.57|216.34|213.94|0
1651843210000|2022-05-06 13:20:10|216.19|213.79|216.19|213.79|216.34|213.94|216.19|213.79|0
1651843220000|2022-05-06 13:20:20|216.34|213.94|216.03|213.63|216.34|213.94|216.03|213.63|0
1651843230000|2022-05-06 13:20:30|216.19|213.79|216.19|213.79|216.19|213.79|216.19|213.79|0
1651843240000|2022-05-06 13:20:40|216.66|214.26|217.13|214.73|217.13|214.73|216.66|214.26|0
1651843250000|2022-05-06 13:20:50|217.44|215.04|216.66|214.26|217.44|215.04|216.66|214.26|0
1651843260000|2022-05-06 13:21:00|216.34|213.94|216.34|213.94|216.34|213.94|216.03|213.63|0
1651843270000|2022-05-06 13:21:10|216.5|214.1|216.19|213.79|216.66|214.26|216.19|213.79|0
1651843280000|2022-05-06 13:21:20|216.03|213.63|215.96|213.56|216.03|213.63|215.72|213.32|0
1651843290000|2022-05-06 13:21:30|215.87|213.47|215.56|213.16|215.87|213.47|215.56|213.16|0
1651843300000|2022-05-06 13:21:40|215.87|213.47|215.87|213.47|215.87|213.47|215.72|213.32|0
1651843310000|2022-05-06 13:21:50|215.72|213.32|215.56|213.16|215.72|213.32|215.56|213.16|0
1651843320000|2022-05-06 13:22:00|215.25|212.85|215.56|213.16|215.56|213.16|215.25|212.85|0
1651843330000|2022-05-06 13:22:10|215.64|213.24|215.56|213.16|215.64|213.24|215.56|213.16|0
1651843340000|2022-05-06 13:22:20|215.41|213.01|215.41|213.01|215.56|213.16|215.41|213.01|0
1651843350000|2022-05-06 13:22:30|216.03|213.63|216.19|213.79|216.19|213.79|215.87|213.47|0
1651843360000|2022-05-06 13:22:40|216.34|213.94|216.65|214.25|217.05|214.65|216.34|213.94|0
1651843370000|2022-05-06 13:22:50|216.34|213.94|217.12|214.72|217.12|214.72|216.34|213.94|0
1651843380000|2022-05-06 13:23:00|216.81|214.41|217.28|214.88|217.28|214.88|216.81|214.41|0
1651843390000|2022-05-06 13:23:10|217.91|215.51|218.85|216.45|218.85|216.45|217.91|215.51|0
1651843400000|2022-05-06 13:23:20|218.69|216.29|218.54|216.14|219.17|216.77|218.54|216.14|0
1651843410000|2022-05-06 13:23:30|218.38|215.98|219.17|216.77|219.17|216.77|218.38|215.98|0
1651843420000|2022-05-06 13:23:40|219.32|216.92|218.85|216.45|219.32|216.92|218.85|216.45|0
1651843430000|2022-05-06 13:23:50|219.01|216.61|219.17|216.77|219.32|216.92|219.01|216.61|0
1651843440000|2022-05-06 13:24:00|218.85|216.45|219.09|216.69|219.09|216.69|218.69|216.29|0
1651843450000|2022-05-06 13:24:10|219.17|216.77|218.85|216.45|219.17|216.77|218.85|216.45|0
1651843460000|2022-05-06 13:24:20|218.77|216.37|218.85|216.45|218.85|216.45|218.77|216.37|0
1651843470000|2022-05-06 13:24:30|218.54|216.14|217.91|215.51|218.54|216.14|217.83|215.43|0
1651843480000|2022-05-06 13:24:40|217.75|215.35|217.28|214.88|217.75|215.35|217.28|214.88|0
1651843490000|2022-05-06 13:24:50|217.12|214.72|217.28|214.88|217.28|214.88|216.81|214.41|0
1651843500000|2022-05-06 13:25:00|216.97|214.57|215.87|213.47|217.05|214.65|215.87|213.47|0
1651843510000|2022-05-06 13:25:10|216.11|213.71|216.97|214.57|216.97|214.57|216.11|213.71|0
1651843520000|2022-05-06 13:25:20|217.28|214.88|216.65|214.25|217.28|214.88|216.65|214.25|0
1651843530000|2022-05-06 13:25:30|216.81|214.41|216.34|213.94|216.81|214.41|216.34|213.94|0
1651843540000|2022-05-06 13:25:40|216.5|214.1|216.5|214.1|216.5|214.1|216.5|214.1|0
1651843550000|2022-05-06 13:25:50|216.81|214.41|216.96|214.56|216.96|214.56|216.81|214.41|0
1651843560000|2022-05-06 13:26:00|216.81|214.41|216.58|214.18|216.81|214.41|216.49|214.09|0
1651843570000|2022-05-06 13:26:10|216.81|214.41|217.36|214.96|217.36|214.96|216.81|214.41|0
1651843580000|2022-05-06 13:26:20|217.59|215.19|216.96|214.56|217.59|215.19|216.96|214.56|0
1651843590000|2022-05-06 13:26:30|216.89|214.49|216.42|214.02|216.96|214.56|216.42|214.02|0
1651843600000|2022-05-06 13:26:40|216.34|213.94|216.49|214.09|216.49|214.09|216.34|213.94|0
1651843610000|2022-05-06 13:26:50|216.34|213.94|216.34|213.94|216.49|214.09|216.34|213.94|0
1651843620000|2022-05-06 13:27:00|216.18|213.78|216.18|213.78|216.18|213.78|216.18|213.78|0
1651843630000|2022-05-06 13:27:10|216.65|214.25|216.89|214.49|216.89|214.49|216.49|214.09|0
1651843640000|2022-05-06 13:27:20|216.81|214.41|216.65|214.25|216.81|214.41|216.65|214.25|0
1651843650000|2022-05-06 13:27:30|216.34|213.94|216.65|214.25|216.65|214.25|216.34|213.94|0
1651843660000|2022-05-06 13:27:40|216.73|214.33|216.81|214.41|216.81|214.41|216.73|214.33|0
1651843670000|2022-05-06 13:27:50|216.96|214.56|217.28|214.88|217.28|214.88|216.89|214.49|0
1651843680000|2022-05-06 13:28:00|217.43|215.03|217.75|215.35|217.75|215.35|217.12|214.72|0
1651843690000|2022-05-06 13:28:10|217.59|215.19|217.75|215.35|217.9|215.5|217.59|215.19|0
1651843700000|2022-05-06 13:28:20|217.43|215.03|216.96|214.56|217.59|215.19|216.96|214.56|0
1651843710000|2022-05-06 13:28:30|217.12|214.72|217.12|214.72|217.36|214.96|217.12|214.72|0
1651843720000|2022-05-06 13:28:40|216.8|214.4|216.8|214.4|216.96|214.56|216.8|214.4|0
1651843730000|2022-05-06 13:28:50|216.65|214.25|216.49|214.09|216.65|214.25|216.34|213.94|0
1651843740000|2022-05-06 13:29:00|216.73|214.33|217.43|215.03|217.59|215.19|216.73|214.33|0
1651843750000|2022-05-06 13:29:10|217.59|215.19|217.74|215.34|217.74|215.34|217.59|215.19|0
1651843760000|2022-05-06 13:29:20|217.9|215.5|217.98|215.58|218.22|215.82|217.74|215.34|0
1651843770000|2022-05-06 13:29:30|217.9|215.5|217.59|215.19|217.9|215.5|217.59|215.19|0
1651843780000|2022-05-06 13:29:40|217.9|215.5|218.37|215.97|218.37|215.97|217.9|215.5|0
1651843790000|2022-05-06 13:29:50|218.53|216.13|219.63|217.23|219.63|217.23|218.53|216.13|0
1651843800000|2022-05-06 13:30:00|218.84|216.44|217.27|214.87|218.84|216.44|217.27|214.87|0
1651843810000|2022-05-06 13:30:10|216.49|214.09|218.06|215.66|218.06|215.66|216.33|213.93|0
1651843820000|2022-05-06 13:30:20|216.65|214.25|217.27|214.87|217.43|215.03|216.65|214.25|0
1651843830000|2022-05-06 13:30:30|218.21|215.81|217.59|215.19|218.21|215.81|216.49|214.09|0
1651843840000|2022-05-06 13:30:40|218.21|215.81|219.4|217|219.4|217|218.21|215.81|0
1651843850000|2022-05-06 13:30:50|219.79|217.39|220.9|218.5|221.05|218.65|219.79|217.39|0
1651843860000|2022-05-06 13:31:00|220.19|217.79|220.1|217.7|220.58|218.18|220.1|217.7|0
1651843870000|2022-05-06 13:31:10|219.56|217.16|216.8|214.4|219.56|217.16|216.02|213.62|0
1651843880000|2022-05-06 13:31:20|215.86|213.46|216.8|214.4|216.8|214.4|215.86|213.46|0
1651843890000|2022-05-06 13:31:30|216.33|213.93|216.65|214.25|216.65|214.25|216.33|213.93|0
1651843900000|2022-05-06 13:31:40|216.18|213.78|216.26|213.86|216.26|213.86|216.02|213.62|0
1651843910000|2022-05-06 13:31:50|216.96|214.56|216.57|214.17|217.35|214.95|216.57|214.17|0
1651843920000|2022-05-06 13:32:00|215.86|213.46|216.96|214.56|216.96|214.56|215.79|213.39|0
1651843930000|2022-05-06 13:32:10|217.11|214.71|218.61|216.21|218.61|216.21|216.64|214.24|0
1651843940000|2022-05-06 13:32:20|218.84|216.44|217.74|215.34|219.47|217.07|217.74|215.34|0
1651843950000|2022-05-06 13:32:30|218.37|215.97|219.71|217.31|219.71|217.31|218.37|215.97|0
1651843960000|2022-05-06 13:32:40|220.1|217.7|220.82|218.42|220.89|218.49|219.95|217.55|0
1651843970000|2022-05-06 13:32:50|220.26|217.86|220.74|218.34|220.74|218.34|220.26|217.86|0
1651843980000|2022-05-06 13:33:00|221.29|218.89|221.69|219.29|222.64|220.24|221.29|218.89|0
1651843990000|2022-05-06 13:33:10|222.32|219.92|222.8|220.4|223.12|220.72|222.32|219.92|0
1651844000000|2022-05-06 13:33:20|223.59|221.19|224.23|221.83|224.23|221.83|223.59|221.19|0
1651844010000|2022-05-06 13:33:30|224.71|222.31|225.03|222.63|225.28|222.88|224.71|222.31|0
1651844020000|2022-05-06 13:33:40|225.51|223.11|225.35|222.95|225.67|223.27|225.35|222.95|0
1651844030000|2022-05-06 13:33:50|225.83|223.43|225.67|223.27|225.83|223.43|225.67|223.27|0
1651844040000|2022-05-06 13:34:00|225.51|223.11|224.87|222.47|225.51|223.11|224.87|222.47|0
1651844050000|2022-05-06 13:34:10|223.84|221.44|223.84|221.44|223.84|221.44|223.12|220.72|0
1651844060000|2022-05-06 13:34:20|223.91|221.51|224.55|222.15|224.55|222.15|223.75|221.35|0
1651844070000|2022-05-06 13:34:30|225.11|222.71|224.7|222.3|225.43|223.03|224.7|222.3|0
1651844080000|2022-05-06 13:34:40|224.38|221.98|225.34|222.94|225.34|222.94|224.38|221.98|0
1651844090000|2022-05-06 13:34:50|224.86|222.46|228.1|225.7|228.1|225.7|224.7|222.3|0
1651844100000|2022-05-06 13:35:00|227.78|225.38|229.38|226.98|229.54|227.14|227.78|225.38|0
1651844110000|2022-05-06 13:35:10|229.87|227.47|229.38|226.98|229.87|227.47|228.9|226.5|0
1651844120000|2022-05-06 13:35:20|230.03|227.63|230.03|227.63|230.03|227.63|230.03|227.63|0
1651844130000|2022-05-06 13:35:30|229.87|227.47|230.35|227.95|231.4|229|229.87|227.47|0
1651844140000|2022-05-06 13:35:40|230.67|228.27|230.99|228.59|230.99|228.59|230.67|228.27|0
1651844150000|2022-05-06 13:35:50|231.15|228.75|230.99|228.59|231.15|228.75|230.99|228.59|0
1651844160000|2022-05-06 13:36:00|231.32|228.92|231.96|229.56|231.96|229.56|231.32|228.92|0
1651844170000|2022-05-06 13:36:10|232.29|229.89|233.75|231.35|233.75|231.35|232.29|229.89|0
1651844180000|2022-05-06 13:36:20|233.26|230.86|233.42|231.02|234.07|231.67|233.26|230.86|0
1651844190000|2022-05-06 13:36:30|233.91|231.51|234.72|232.32|235.21|232.81|233.91|231.51|0
1651844200000|2022-05-06 13:36:40|234.56|232.16|235.37|232.97|235.37|232.97|234.56|232.16|0
1651844210000|2022-05-06 13:36:50|235.54|233.14|237.17|234.77|237.17|234.77|235.54|233.14|0
1651844220000|2022-05-06 13:37:00|235.64|233.24|237.12|234.72|237.12|234.72|235.64|233.24|0
1651844230000|2022-05-06 13:37:10|236.95|234.55|240.34|237.94|240.67|238.27|236.95|234.55|0
1651844240000|2022-05-06 13:37:20|240.5|238.1|239.15|236.75|240.5|238.1|239.15|236.75|0
1651844250000|2022-05-06 13:37:30|239.32|236.92|238.99|236.59|239.48|237.08|238.99|236.59|0
1651844260000|2022-05-06 13:37:40|238.75|236.35|240.14|237.74|240.14|237.74|238.75|236.35|0
1651844270000|2022-05-06 13:37:50|241.3|238.9|238.66|236.26|241.46|239.06|238.66|236.26|0
1651844280000|2022-05-06 13:38:00|235.72|233.32|236.94|234.54|237.84|235.44|235.72|233.32|0
1651844290000|2022-05-06 13:38:10|236.53|234.13|237.19|234.79|237.19|234.79|236.53|234.13|0
1651844300000|2022-05-06 13:38:20|238.82|236.42|238.99|236.59|239.15|236.75|238.82|236.42|0
1651844310000|2022-05-06 13:38:30|238|235.6|238.99|236.59|238.99|236.59|238|235.6|0
1651844320000|2022-05-06 13:38:40|238.82|236.42|238.33|235.93|238.82|236.42|238|235.6|0
1651844330000|2022-05-06 13:38:50|238|235.6|239.32|236.92|239.32|236.92|238|235.6|0
1651844340000|2022-05-06 13:39:00|238.82|236.42|238.82|236.42|239.4|237|238.33|235.93|0
1651844350000|2022-05-06 13:39:10|239.65|237.25|240.63|238.23|240.63|238.23|239.48|237.08|0
1651844360000|2022-05-06 13:39:20|241.13|238.73|239.97|237.57|241.13|238.73|239.81|237.41|0
1651844370000|2022-05-06 13:39:30|239.9|237.5|242.12|239.72|242.12|239.72|239.9|237.5|0
1651844380000|2022-05-06 13:39:40|241.96|239.56|241.29|238.89|241.96|239.56|241.29|238.89|0
1651844390000|2022-05-06 13:39:50|241.96|239.56|241.62|239.22|241.96|239.56|241.55|239.15|0
1651844400000|2022-05-06 13:40:00|241.29|238.89|239.89|237.49|241.29|238.89|238.74|236.34|0
1651844410000|2022-05-06 13:40:10|238.99|236.59|239.07|236.67|239.07|236.67|238.66|236.26|0
1651844420000|2022-05-06 13:40:20|239.15|236.75|240.39|237.99|240.39|237.99|239.15|236.75|0
1651844430000|2022-05-06 13:40:30|240.8|238.4|239.15|236.75|240.8|238.4|239.15|236.75|0
1651844440000|2022-05-06 13:40:40|238.49|236.09|237.1|234.7|238.91|236.51|237.1|234.7|0
1651844450000|2022-05-06 13:40:50|237.92|235.52|237.02|234.62|238.09|235.69|237.02|234.62|0
1651844460000|2022-05-06 13:41:00|237.51|235.11|236.86|234.46|237.59|235.19|236.86|234.46|0
1651844470000|2022-05-06 13:41:10|237.1|234.7|237.84|235.44|238|235.6|237.1|234.7|0
1651844480000|2022-05-06 13:41:20|238.25|235.85|239.4|237|239.4|237|237.67|235.27|0
1651844490000|2022-05-06 13:41:30|239.64|237.24|238.82|236.42|239.81|237.41|238.82|236.42|0
1651844500000|2022-05-06 13:41:40|239.31|236.91|235.88|233.48|239.56|237.16|235.88|233.48|0
1651844510000|2022-05-06 13:41:50|236.2|233.8|234.25|231.85|236.2|233.8|234.25|231.85|0
1651844520000|2022-05-06 13:42:00|235.22|232.82|236.29|233.89|236.61|234.21|235.22|232.82|0
1651844530000|2022-05-06 13:42:10|237.84|235.44|235.71|233.31|237.84|235.44|235.71|233.31|0
1651844540000|2022-05-06 13:42:20|236.2|233.8|236.36|233.96|236.69|234.29|235.22|232.82|0
1651844550000|2022-05-06 13:42:30|237.34|234.94|237.18|234.78|237.34|234.94|236.36|233.96|0
1651844560000|2022-05-06 13:42:40|237.34|234.94|239.31|236.91|239.31|236.91|237.34|234.94|0
1651844570000|2022-05-06 13:42:50|237.84|235.44|238.33|235.93|238.33|235.93|237.67|235.27|0
1651844580000|2022-05-06 13:43:00|238.49|236.09|239.81|237.41|240.22|237.82|238.49|236.09|0
1651844590000|2022-05-06 13:43:10|240.55|238.15|240.63|238.23|240.72|238.32|240.55|238.15|0
1651844600000|2022-05-06 13:43:20|241.13|238.73|241.29|238.89|241.29|238.89|239.81|237.41|0
1651844610000|2022-05-06 13:43:30|241.46|239.06|241.29|238.89|241.46|239.06|239.97|237.57|0
1651844620000|2022-05-06 13:43:40|241.62|239.22|242.61|240.21|242.61|240.21|240.79|238.39|0
1651844630000|2022-05-06 13:43:50|241.71|239.31|240.63|238.23|242.12|239.72|240.63|238.23|0
1651844640000|2022-05-06 13:44:00|240.96|238.56|242.94|240.54|242.94|240.54|240.96|238.56|0
1651844650000|2022-05-06 13:44:10|242.28|239.88|242.53|240.13|243.44|241.04|242.28|239.88|0
1651844660000|2022-05-06 13:44:20|242.45|240.05|243.03|240.63|243.03|240.63|242.45|240.05|0
1651844670000|2022-05-06 13:44:30|243.61|241.21|243.53|241.13|243.61|241.21|243.28|240.88|0
1651844680000|2022-05-06 13:44:40|242.78|240.38|243.69|241.29|243.69|241.29|242.78|240.38|0
1651844690000|2022-05-06 13:44:50|243.28|240.88|243.61|241.21|243.61|241.21|243.11|240.71|0
1651844700000|2022-05-06 13:45:00|243.44|241.04|241.78|239.38|243.44|241.04|241.78|239.38|0
1651844710000|2022-05-06 13:45:10|243.44|241.04|243.77|241.37|243.77|241.37|243.44|241.04|0
1651844720000|2022-05-06 13:45:20|244.27|241.87|244.61|242.21|244.61|242.21|244.19|241.79|0
1651844730000|2022-05-06 13:45:30|244.44|242.04|245.44|243.04|245.44|243.04|244.44|242.04|0
1651844740000|2022-05-06 13:45:40|244.44|242.04|241.87|239.47|244.44|242.04|241.87|239.47|0
1651844750000|2022-05-06 13:45:50|242.28|239.88|243.77|241.37|243.77|241.37|242.28|239.88|0
1651844760000|2022-05-06 13:46:00|244.52|242.12|245.27|242.87|245.27|242.87|244.44|242.04|0
1651844770000|2022-05-06 13:46:10|245.44|243.04|247.44|245.04|247.44|245.04|245.44|243.04|0
1651844780000|2022-05-06 13:46:20|246.61|244.21|247.44|245.04|247.61|245.21|246.61|244.21|0
1651844790000|2022-05-06 13:46:30|247.61|245.21|247.61|245.21|247.61|245.21|247.28|244.88|0
1651844800000|2022-05-06 13:46:40|247.78|245.38|247.11|244.71|247.78|245.38|246.27|243.87|0
1651844810000|2022-05-06 13:46:50|247.44|245.04|247.61|245.21|247.61|245.21|246.94|244.54|0
1651844820000|2022-05-06 13:47:00|248.28|245.88|249.12|246.72|249.12|246.72|248.28|245.88|0
1651844830000|2022-05-06 13:47:10|248.96|246.56|250.3|247.9|250.3|247.9|248.96|246.56|0
1651844840000|2022-05-06 13:47:20|250.64|248.24|251.32|248.92|251.32|248.92|250.64|248.24|0
1651844850000|2022-05-06 13:47:30|251.15|248.75|252.33|249.93|252.33|249.93|251.15|248.75|0
1651844860000|2022-05-06 13:47:40|253.01|250.61|253.35|250.95|253.35|250.95|252.84|250.44|0
1651844870000|2022-05-06 13:47:50|253.52|251.12|253.69|251.29|253.69|251.29|253.52|251.12|0
1651844880000|2022-05-06 13:48:00|253.52|251.12|253.01|250.61|254.03|251.63|253.01|250.61|0
1651844890000|2022-05-06 13:48:10|252.16|249.76|251.65|249.25|252.16|249.76|250.98|248.58|0
1651844900000|2022-05-06 13:48:20|251.31|248.91|250.81|248.41|251.31|248.91|250.64|248.24|0
1651844910000|2022-05-06 13:48:30|250.3|247.9|251.31|248.91|251.31|248.91|249.46|247.06|0
1651844920000|2022-05-06 13:48:40|249.96|247.56|249.96|247.56|250.47|248.07|249.96|247.56|0
1651844930000|2022-05-06 13:48:50|249.29|246.89|247.83|245.43|250.47|248.07|247.83|245.43|0
1651844940000|2022-05-06 13:49:00|246.99|244.59|247.32|244.92|247.32|244.92|246.82|244.42|0
1651844950000|2022-05-06 13:49:10|246.82|244.42|246.8|244.4|248.97|246.57|246.74|244.34|0
1651844960000|2022-05-06 13:49:20|248.64|246.24|249.14|246.74|249.14|246.74|248.56|246.16|0
1651844970000|2022-05-06 13:49:30|249.81|247.41|250.07|247.67|250.65|248.25|249.81|247.41|0
1651844980000|2022-05-06 13:49:40|250.15|247.75|249.3|246.9|250.98|248.58|249.3|246.9|0
1651844990000|2022-05-06 13:49:50|249.64|247.24|248.64|246.24|249.81|247.41|248.31|245.91|0
1651845000000|2022-05-06 13:50:00|249.31|246.91|247.73|245.33|249.64|247.24|247.73|245.33|0
1651845010000|2022-05-06 13:50:10|247.07|244.67|247.15|244.75|247.15|244.75|246.65|244.25|0
1651845020000|2022-05-06 13:50:20|248.23|245.83|249.47|247.07|249.64|247.24|248.23|245.83|0
1651845030000|2022-05-06 13:50:30|248.14|245.74|247.15|244.75|248.14|245.74|247.15|244.75|0
1651845040000|2022-05-06 13:50:40|249.14|246.74|248.81|246.41|249.64|247.24|248.81|246.41|0
1651845050000|2022-05-06 13:50:50|248.97|246.57|248.89|246.49|248.97|246.57|248.47|246.07|0
1651845060000|2022-05-06 13:51:00|249.49|247.09|249.33|246.93|249.99|247.59|249.33|246.93|0
1651845070000|2022-05-06 13:51:10|248.67|246.27|249.99|247.59|250.32|247.92|248.67|246.27|0
1651845080000|2022-05-06 13:51:20|251.31|248.91|251.31|248.91|251.31|248.91|250.32|247.92|0
1651845090000|2022-05-06 13:51:30|251.48|249.08|252.98|250.58|252.98|250.58|251.48|249.08|0
1651845100000|2022-05-06 13:51:40|254.07|251.67|253.98|251.58|254.07|251.67|253.15|250.75|0
1651845110000|2022-05-06 13:51:50|254.31|251.91|254.15|251.75|254.65|252.25|254.15|251.75|0
1651845120000|2022-05-06 13:52:00|252.98|250.58|255.32|252.92|255.32|252.92|252.98|250.58|0
1651845130000|2022-05-06 13:52:10|255.15|252.75|255.15|252.75|255.41|253.01|255.15|252.75|0
1651845140000|2022-05-06 13:52:20|255.65|253.25|254.07|251.67|255.65|253.25|254.07|251.67|0
1651845150000|2022-05-06 13:52:30|253.64|251.24|254.82|252.42|254.82|252.42|253.64|251.24|0
1651845160000|2022-05-06 13:52:40|255.82|253.42|256.16|253.76|256.16|253.76|255.49|253.09|0
1651845170000|2022-05-06 13:52:50|256.32|253.92|257.67|255.27|257.67|255.27|256.32|253.92|0
1651845180000|2022-05-06 13:53:00|255.82|253.42|255.15|252.75|255.82|253.42|255.15|252.75|0
1651845190000|2022-05-06 13:53:10|255.48|253.08|255.32|252.92|255.65|253.25|255.32|252.92|0
1651845200000|2022-05-06 13:53:20|254.98|252.58|254.98|252.58|255.65|253.25|254.98|252.58|0
1651845210000|2022-05-06 13:53:30|255.32|252.92|257.33|254.93|257.42|255.02|255.32|252.92|0
1651845220000|2022-05-06 13:53:40|257.16|254.76|254.73|252.33|257.16|254.76|254.73|252.33|0
1651845230000|2022-05-06 13:53:50|253.31|250.91|255.99|253.59|255.99|253.59|253.31|250.91|0
1651845240000|2022-05-06 13:54:00|256.32|253.92|254.98|252.58|256.32|253.92|254.98|252.58|0
1651845250000|2022-05-06 13:54:10|255.48|253.08|254.31|251.91|255.82|253.42|254.31|251.91|0
1651845260000|2022-05-06 13:54:20|254.65|252.25|255.99|253.59|255.99|253.59|254.65|252.25|0
1651845270000|2022-05-06 13:54:30|256.24|253.84|256.99|254.59|256.99|254.59|256.24|253.84|0
1651845280000|2022-05-06 13:54:40|255.82|253.42|255.15|252.75|255.82|253.42|254.48|252.08|0
1651845290000|2022-05-06 13:54:50|254.81|252.41|256.15|253.75|256.15|253.75|254.65|252.25|0
1651845300000|2022-05-06 13:55:00|255.99|253.59|254.81|252.41|255.99|253.59|254.81|252.41|0
1651845310000|2022-05-06 13:55:10|254.48|252.08|254.64|252.24|254.64|252.24|253.48|251.08|0
1651845320000|2022-05-06 13:55:20|255.15|252.75|257.16|254.76|257.16|254.76|254.98|252.58|0
1651845330000|2022-05-06 13:55:30|256.83|254.43|258.17|255.77|258.17|255.77|256.83|254.43|0
1651845340000|2022-05-06 13:55:40|256.83|254.43|257.16|254.76|257.16|254.76|256.66|254.26|0
1651845350000|2022-05-06 13:55:50|257.67|255.27|257.83|255.43|257.83|255.43|257.33|254.93|0
1651845360000|2022-05-06 13:56:00|258.17|255.77|256.82|254.42|258.17|255.77|256.82|254.42|0
1651845370000|2022-05-06 13:56:10|257.33|254.93|256.91|254.51|257.33|254.93|256.91|254.51|0
1651845380000|2022-05-06 13:56:20|256.82|254.42|257.33|254.93|257.33|254.93|256.66|254.26|0
1651845390000|2022-05-06 13:56:30|256.66|254.26|254.98|252.58|256.91|254.51|254.48|252.08|0
1651845400000|2022-05-06 13:56:40|256.15|253.75|258|255.6|258|255.6|256.15|253.75|0
1651845410000|2022-05-06 13:56:50|257.67|255.27|259.18|256.78|259.18|256.78|257.67|255.27|0
1651845420000|2022-05-06 13:57:00|260.03|257.63|260.88|258.48|260.88|258.48|260.03|257.63|0
1651845430000|2022-05-06 13:57:10|260.2|257.8|260.03|257.63|260.37|257.97|260.03|257.63|0
1651845440000|2022-05-06 13:57:20|258.85|256.45|258|255.6|258.85|256.45|258|255.6|0
1651845450000|2022-05-06 13:57:30|257.66|255.26|258.68|256.28|258.68|256.28|257.66|255.26|0
1651845460000|2022-05-06 13:57:40|258.34|255.94|258|255.6|258.68|256.28|258|255.6|0
1651845470000|2022-05-06 13:57:50|258.51|256.11|259.95|257.55|259.95|257.55|258.51|256.11|0
1651845480000|2022-05-06 13:58:00|258.68|256.28|260.03|257.63|260.03|257.63|258.68|256.28|0
1651845490000|2022-05-06 13:58:10|260.37|257.97|259.52|257.12|260.37|257.97|258.34|255.94|0
1651845500000|2022-05-06 13:58:20|258.68|256.28|257.83|255.43|258.84|256.44|257.83|255.43|0
1651845510000|2022-05-06 13:58:30|258.68|256.28|258.43|256.03|258.68|256.28|257.66|255.26|0
1651845520000|2022-05-06 13:58:40|258.84|256.44|258.51|256.11|259.1|256.7|258.43|256.03|0
1651845530000|2022-05-06 13:58:50|258.26|255.86|256.65|254.25|258.59|256.19|256.65|254.25|0
1651845540000|2022-05-06 13:59:00|256.49|254.09|258.34|255.94|258.34|255.94|256.49|254.09|0
1651845550000|2022-05-06 13:59:10|258.67|256.27|258.17|255.77|259.01|256.61|258.17|255.77|0
1651845560000|2022-05-06 13:59:20|257.83|255.43|257.33|254.93|258.17|255.77|257.33|254.93|0
1651845570000|2022-05-06 13:59:30|255.9|253.5|257.49|255.09|257.49|255.09|255.9|253.5|0
1651845580000|2022-05-06 13:59:40|256.65|254.25|256.07|253.67|256.65|254.25|255.98|253.58|0
1651845590000|2022-05-06 13:59:50|256.57|254.17|255.64|253.24|256.57|254.17|255.14|252.74|0
1651845600000|2022-05-06 14:00:00|256.48|254.08|256.74|254.34|257.49|255.09|256.24|253.84|0
1651845610000|2022-05-06 14:00:10|257.16|254.76|253.97|251.57|257.16|254.76|253.97|251.57|0
1651845620000|2022-05-06 14:00:20|253.47|251.07|254.81|252.41|254.97|252.57|253.47|251.07|0
1651845630000|2022-05-06 14:00:30|253.8|251.4|254.47|252.07|254.47|252.07|253.47|251.07|0
1651845640000|2022-05-06 14:00:40|253.8|251.4|253.8|251.4|254.3|251.9|253.64|251.24|0
1651845650000|2022-05-06 14:00:50|253.64|251.24|254.97|252.57|254.97|252.57|253.47|251.07|0
1651845660000|2022-05-06 14:01:00|254.81|252.41|254.97|252.57|255.31|252.91|254.64|252.24|0
1651845670000|2022-05-06 14:01:10|254.47|252.07|253.47|251.07|254.47|252.07|253.47|251.07|0
1651845680000|2022-05-06 14:01:20|252.63|250.23|253.47|251.07|253.8|251.4|252.63|250.23|0
1651845690000|2022-05-06 14:01:30|252.3|249.9|251.97|249.57|252.3|249.9|251.97|249.57|0
1651845700000|2022-05-06 14:01:40|251.64|249.24|253.13|250.73|253.13|250.73|251.64|249.24|0
1651845710000|2022-05-06 14:01:50|253.05|250.65|253.3|250.9|253.55|251.15|252.97|250.57|0
1651845720000|2022-05-06 14:02:00|253.13|250.73|253.8|251.4|253.8|251.4|253.13|250.73|0
1651845730000|2022-05-06 14:02:10|253.97|251.57|256.15|253.75|256.15|253.75|253.97|251.57|0
1651845740000|2022-05-06 14:02:20|255.98|253.58|255.98|253.58|256.82|254.42|255.98|253.58|0
1651845750000|2022-05-06 14:02:30|256.48|254.08|256.65|254.25|256.82|254.42|256.31|253.91|0
1651845760000|2022-05-06 14:02:40|257.49|255.09|257.83|255.43|257.83|255.43|257.49|255.09|0
1651845770000|2022-05-06 14:02:50|257.61|255.21|256.64|254.24|257.61|255.21|255.96|253.56|0
1651845780000|2022-05-06 14:03:00|256.98|254.58|257.15|254.75|257.15|254.75|256.3|253.9|0
1651845790000|2022-05-06 14:03:10|257.66|255.26|256.81|254.41|258|255.6|256.81|254.41|0
1651845800000|2022-05-06 14:03:20|255.79|253.39|255.28|252.88|256.39|253.99|255.28|252.88|0
1651845810000|2022-05-06 14:03:30|256.47|254.07|255.11|252.71|256.47|254.07|255.11|252.71|0
1651845820000|2022-05-06 14:03:40|254.94|252.54|253.42|251.02|254.94|252.54|253.42|251.02|0
1651845830000|2022-05-06 14:03:50|253.59|251.19|253.76|251.36|253.93|251.53|253.59|251.19|0
1651845840000|2022-05-06 14:04:00|254.6|252.2|253.76|251.36|255.28|252.88|253.76|251.36|0
1651845850000|2022-05-06 14:04:10|252.74|250.34|252.41|250.01|253.42|251.02|252.41|250.01|0
1651845860000|2022-05-06 14:04:20|252.74|250.34|252.74|250.34|252.74|250.34|251.49|249.09|0
1651845870000|2022-05-06 14:04:30|254.01|251.61|253.76|251.36|254.01|251.61|253.59|251.19|0
1651845880000|2022-05-06 14:04:40|253.42|251.02|252.24|249.84|253.42|251.02|251.57|249.17|0
1651845890000|2022-05-06 14:04:50|251.9|249.5|251.23|248.83|252.07|249.67|251.23|248.83|0
1651845900000|2022-05-06 14:05:00|250.73|248.33|249.55|247.15|250.73|248.33|249.22|246.82|0
1651845910000|2022-05-06 14:05:10|248.22|245.82|246.64|244.24|248.22|245.82|246.64|244.24|0
1651845920000|2022-05-06 14:05:20|245.72|243.32|246.64|244.24|246.72|244.32|245.72|243.32|0
1651845930000|2022-05-06 14:05:30|246.38|243.98|245.39|242.99|246.72|244.32|245.39|242.99|0
1651845940000|2022-05-06 14:05:40|246.22|243.82|246.22|243.82|246.22|243.82|246.05|243.65|0
1651845950000|2022-05-06 14:05:50|244.4|242|245.72|243.32|245.72|243.32|244.4|242|0
1651845960000|2022-05-06 14:06:00|245.39|242.99|244.06|241.66|245.39|242.99|244.06|241.66|0
1651845970000|2022-05-06 14:06:10|244.23|241.83|244.39|241.99|244.39|241.99|243.9|241.5|0
1651845980000|2022-05-06 14:06:20|243.73|241.33|244.39|241.99|244.39|241.99|243.73|241.33|0
1651845990000|2022-05-06 14:06:30|244.23|241.83|243.57|241.17|244.39|241.99|243.4|241|0
1651846000000|2022-05-06 14:06:40|244.56|242.16|242.58|240.18|244.56|242.16|242.58|240.18|0
1651846010000|2022-05-06 14:06:50|242.91|240.51|241.92|239.52|242.91|240.51|241.92|239.52|0
1651846020000|2022-05-06 14:07:00|241.76|239.36|241.26|238.86|241.92|239.52|241.26|238.86|0
1651846030000|2022-05-06 14:07:10|239.95|237.55|240.77|238.37|240.77|238.37|239.95|237.55|0
1651846040000|2022-05-06 14:07:20|242.31|239.91|236.91|234.51|242.31|239.91|236.58|234.18|0
1651846050000|2022-05-06 14:07:30|237.81|235.41|238.14|235.74|238.3|235.9|237.73|235.33|0
1651846060000|2022-05-06 14:07:40|238.71|236.31|238.88|236.48|239.04|236.64|238.55|236.15|0
1651846070000|2022-05-06 14:07:50|239.04|236.64|240.03|237.63|240.2|237.8|238.71|236.31|0
1651846080000|2022-05-06 14:08:00|239.95|237.55|241.19|238.79|241.19|238.79|239.95|237.55|0
1651846090000|2022-05-06 14:08:10|241.52|239.12|241.35|238.95|241.52|239.12|240.86|238.46|0
1651846100000|2022-05-06 14:08:20|241.52|239.12|244.35|241.95|244.35|241.95|241.35|238.95|0
1651846110000|2022-05-06 14:08:30|244.01|241.61|245.18|242.78|245.18|242.78|243.68|241.28|0
1651846120000|2022-05-06 14:08:40|244.68|242.28|246.27|243.87|246.27|243.87|244.27|241.87|0
1651846130000|2022-05-06 14:08:50|245.85|243.45|246.02|243.62|246.02|243.62|245.52|243.12|0
1651846140000|2022-05-06 14:09:00|245.18|242.78|246.02|243.62|246.52|244.12|245.18|242.78|0
1651846150000|2022-05-06 14:09:10|245.44|243.04|244.18|241.78|246.19|243.79|244.18|241.78|0
1651846160000|2022-05-06 14:09:20|243.85|241.45|245.1|242.7|245.1|242.7|243.68|241.28|0
1651846170000|2022-05-06 14:09:30|244.85|242.45|246.19|243.79|246.19|243.79|244.68|242.28|0
1651846180000|2022-05-06 14:09:40|246.02|243.62|246.02|243.62|246.19|243.79|245.68|243.28|0
1651846190000|2022-05-06 14:09:50|245.85|243.45|246.35|243.95|246.35|243.95|245.35|242.95|0
1651846200000|2022-05-06 14:10:00|247.86|245.46|246.35|243.95|247.86|245.46|246.35|243.95|0
1651846210000|2022-05-06 14:10:10|245.85|243.45|247.53|245.13|247.61|245.21|245.68|243.28|0
1651846220000|2022-05-06 14:10:20|248.03|245.63|248.54|246.14|248.71|246.31|248.03|245.63|0
1651846230000|2022-05-06 14:10:30|248.37|245.97|249.55|247.15|250.06|247.66|248.37|245.97|0
1651846240000|2022-05-06 14:10:40|249.64|247.24|249.89|247.49|249.89|247.49|249.64|247.24|0
1651846250000|2022-05-06 14:10:50|250.06|247.66|250.06|247.66|250.06|247.66|249.38|246.98|0
1651846260000|2022-05-06 14:11:00|250.9|248.5|250.06|247.66|251.41|249.01|250.06|247.66|0
1651846270000|2022-05-06 14:11:10|249.72|247.32|249.04|246.64|250.06|247.66|249.04|246.64|0
1651846280000|2022-05-06 14:11:20|248.7|246.3|248.03|245.63|248.7|246.3|247.19|244.79|0
1651846290000|2022-05-06 14:11:30|247.02|244.62|243.68|241.28|247.02|244.62|243.18|240.78|0
1651846300000|2022-05-06 14:11:40|244.51|242.11|245.85|243.45|245.85|243.45|244.51|242.11|0
1651846310000|2022-05-06 14:11:50|245.01|242.61|244.76|242.36|245.01|242.61|243.51|241.11|0
1651846320000|2022-05-06 14:12:00|244.34|241.94|243.51|241.11|244.34|241.94|243.34|240.94|0
1651846330000|2022-05-06 14:12:10|245.86|243.46|244.86|242.46|245.86|243.46|244.7|242.3|0
1651846340000|2022-05-06 14:12:20|244.53|242.13|246.61|244.21|246.61|244.21|244.53|242.13|0
1651846350000|2022-05-06 14:12:30|246.86|244.46|245.69|243.29|246.86|244.46|245.69|243.29|0
1651846360000|2022-05-06 14:12:40|245.53|243.13|245.86|243.46|245.86|243.46|244.86|242.46|0
1651846370000|2022-05-06 14:12:50|246.36|243.96|245.19|242.79|246.36|243.96|245.19|242.79|0
1651846380000|2022-05-06 14:13:00|246.52|244.12|246.19|243.79|246.52|244.12|246.02|243.62|0
1651846390000|2022-05-06 14:13:10|245.53|243.13|246.02|243.62|246.69|244.29|245.53|243.13|0
1651846400000|2022-05-06 14:13:20|246.19|243.79|245.86|243.46|246.36|243.96|245.69|243.29|0
1651846410000|2022-05-06 14:13:30|247.35|244.95|246.69|244.29|247.35|244.95|246.69|244.29|0
1651846420000|2022-05-06 14:13:40|245.36|242.96|244.62|242.22|245.86|243.46|244.62|242.22|0
1651846430000|2022-05-06 14:13:50|243.54|241.14|240.34|237.94|243.54|241.14|240.34|237.94|0
1651846440000|2022-05-06 14:14:00|240.58|238.18|240.5|238.1|240.58|238.18|240.17|237.77|0
1651846450000|2022-05-06 14:14:10|240.91|238.51|239.11|236.71|240.91|238.51|239.11|236.71|0
1651846460000|2022-05-06 14:14:20|239.43|237.03|239.85|237.45|240.09|237.69|239.36|236.96|0
1651846470000|2022-05-06 14:14:30|241.4|239|242.22|239.82|242.72|240.32|241.4|239|0
1651846480000|2022-05-06 14:14:40|242.31|239.91|242.71|240.31|243.21|240.81|242.31|239.91|0
1651846490000|2022-05-06 14:14:50|243.54|241.14|243.7|241.3|244.53|242.13|243.54|241.14|0
1651846500000|2022-05-06 14:15:00|242.71|240.31|241.32|238.92|242.71|240.31|241.07|238.67|0
1651846510000|2022-05-06 14:15:10|241.48|239.08|240.17|237.77|241.48|239.08|240.17|237.77|0
1651846520000|2022-05-06 14:15:20|240.66|238.26|242.06|239.66|242.06|239.66|240.66|238.26|0
1651846530000|2022-05-06 14:15:30|241.32|238.92|240.41|238.01|241.32|238.92|240.25|237.85|0
1651846540000|2022-05-06 14:15:40|241.07|238.67|240.25|237.85|241.07|238.67|239.35|236.95|0
1651846550000|2022-05-06 14:15:50|240.74|238.34|240.91|238.51|240.99|238.59|239.92|237.52|0
1651846560000|2022-05-06 14:16:00|241.23|238.83|238.29|235.89|241.56|239.16|238.29|235.89|0
1651846570000|2022-05-06 14:16:10|238.78|236.38|239.1|236.7|239.43|237.03|238.78|236.38|0
1651846580000|2022-05-06 14:16:20|239.52|237.12|240.58|238.18|240.9|238.5|239.52|237.12|0
1651846590000|2022-05-06 14:16:30|240.9|238.5|238.94|236.54|240.9|238.5|238.94|236.54|0
1651846600000|2022-05-06 14:16:40|237.47|235.07|238.13|235.73|238.45|236.05|237.47|235.07|0
1651846610000|2022-05-06 14:16:50|237.64|235.24|238.78|236.38|238.78|236.38|237.64|235.24|0
1651846620000|2022-05-06 14:17:00|238.45|236.05|235.77|233.37|238.45|236.05|235.77|233.37|0
1651846630000|2022-05-06 14:17:10|235.37|232.97|235.85|233.45|236.17|233.77|235.04|232.64|0
1651846640000|2022-05-06 14:17:20|235.36|232.96|235.04|232.64|235.53|233.13|235.04|232.64|0
1651846650000|2022-05-06 14:17:30|234.88|232.48|232.94|230.54|234.88|232.48|232.94|230.54|0
1651846660000|2022-05-06 14:17:40|232.3|229.9|232.3|229.9|232.3|229.9|231.98|229.58|0
1651846670000|2022-05-06 14:17:50|231.98|229.58|230.7|228.3|231.98|229.58|230.7|228.3|0
1651846680000|2022-05-06 14:18:00|230.3|227.9|230.06|227.66|230.38|227.98|230.06|227.66|0
1651846690000|2022-05-06 14:18:10|230.22|227.82|232.42|230.02|232.42|230.02|230.22|227.82|0
1651846700000|2022-05-06 14:18:20|232.1|229.7|228.42|226.02|232.1|229.7|228.42|226.02|0
1651846710000|2022-05-06 14:18:30|228.1|225.7|226.35|223.95|228.1|225.7|226.35|223.95|0
1651846720000|2022-05-06 14:18:40|225.88|223.48|226.2|223.8|226.2|223.8|225.09|222.69|0
1651846730000|2022-05-06 14:18:50|226.35|223.95|224.36|221.96|226.35|223.95|222.97|220.57|0
1651846740000|2022-05-06 14:19:00|224.67|222.27|223.73|221.33|224.67|222.27|223.58|221.18|0
1651846750000|2022-05-06 14:19:10|224.29|221.89|222.95|220.55|224.29|221.89|222.95|220.55|0
1651846760000|2022-05-06 14:19:20|222.88|220.48|219.74|217.34|222.88|220.48|219.74|217.34|0
1651846770000|2022-05-06 14:19:30|219.67|217.27|216.57|214.17|219.67|217.27|215.78|213.38|0
1651846780000|2022-05-06 14:19:40|216.25|213.85|219.41|217.01|219.41|217.01|216.1|213.7|0
1651846790000|2022-05-06 14:19:50|221.14|218.74|222.89|220.49|222.89|220.49|221.14|218.74|0
1651846800000|2022-05-06 14:20:00|224|221.6|225.12|222.72|225.92|223.52|224|221.6|0
1651846810000|2022-05-06 14:20:10|225.6|223.2|226.56|224.16|226.56|224.16|225.6|223.2|0
1651846820000|2022-05-06 14:20:20|226.4|224|226.4|224|226.56|224.16|226.24|223.84|0
1651846830000|2022-05-06 14:20:30|226.24|223.84|225.44|223.04|226.24|223.84|225.44|223.04|0
1651846840000|2022-05-06 14:20:40|224.64|222.24|224.64|222.24|224.64|222.24|224.32|221.92|0
1651846850000|2022-05-06 14:20:50|225.6|223.2|225.12|222.72|225.6|223.2|225.12|222.72|0
1651846860000|2022-05-06 14:21:00|226.08|223.68|227.04|224.64|227.04|224.64|225.12|222.72|0
1651846870000|2022-05-06 14:21:10|226.24|223.84|227.68|225.28|228.16|225.76|226.24|223.84|0
1651846880000|2022-05-06 14:21:20|227.2|224.8|227.2|224.8|227.68|225.28|227.2|224.8|0
1651846890000|2022-05-06 14:21:30|226.24|223.84|227.44|225.04|227.44|225.04|225.91|223.51|0
1651846900000|2022-05-06 14:21:40|227.2|224.8|227.68|225.28|227.68|225.28|227.2|224.8|0
1651846910000|2022-05-06 14:21:50|227.84|225.44|227.84|225.44|227.84|225.44|227.84|225.44|0
1651846920000|2022-05-06 14:22:00|227.6|225.2|224.32|221.92|227.6|225.2|224.32|221.92|0
1651846930000|2022-05-06 14:22:10|224.16|221.76|224.16|221.76|224.95|222.55|224.16|221.76|0
1651846940000|2022-05-06 14:22:20|223.2|220.8|222.88|220.48|223.68|221.28|222.88|220.48|0
1651846950000|2022-05-06 14:22:30|223.36|220.96|222.41|220.01|223.36|220.96|222.33|219.93|0
1651846960000|2022-05-06 14:22:40|222.57|220.17|220.35|217.95|222.57|220.17|220.19|217.79|0
1651846970000|2022-05-06 14:22:50|220.82|218.42|219.72|217.32|220.82|218.42|219.72|217.32|0
1651846980000|2022-05-06 14:23:00|220.51|218.11|224.63|222.23|224.63|222.23|220.51|218.11|0
1651846990000|2022-05-06 14:23:10|225.11|222.71|225.75|223.35|225.75|223.35|225.11|222.71|0
1651847000000|2022-05-06 14:23:20|227.2|224.8|227.28|224.88|228.32|225.92|227.2|224.8|0
1651847010000|2022-05-06 14:23:30|227.92|225.52|224.63|222.23|227.92|225.52|224.63|222.23|0
1651847020000|2022-05-06 14:23:40|224.47|222.07|225.91|223.51|225.91|223.51|224.47|222.07|0
1651847030000|2022-05-06 14:23:50|226|223.6|224.31|221.91|226|223.6|224.31|221.91|0
1651847040000|2022-05-06 14:24:00|223.2|220.8|223.52|221.12|223.52|221.12|221.77|219.37|0
1651847050000|2022-05-06 14:24:10|223.36|220.96|223.84|221.44|223.84|221.44|223.36|220.96|0
1651847060000|2022-05-06 14:24:20|224.47|222.07|224.95|222.55|224.95|222.55|223.84|221.44|0
1651847070000|2022-05-06 14:24:30|224.63|222.23|224.15|221.75|224.63|222.23|224.15|221.75|0
1651847080000|2022-05-06 14:24:40|223.99|221.59|224.08|221.68|224.95|222.55|223.99|221.59|0
1651847090000|2022-05-06 14:24:50|224.31|221.91|223.68|221.28|224.31|221.91|223.52|221.12|0
1651847100000|2022-05-06 14:25:00|221.14|218.74|223.36|220.96|223.36|220.96|221.14|218.74|0
1651847110000|2022-05-06 14:25:10|224.08|221.68|223.2|220.8|224.15|221.75|223.12|220.72|0
1651847120000|2022-05-06 14:25:20|222.65|220.25|222.88|220.48|223.04|220.64|221.61|219.21|0
1651847130000|2022-05-06 14:25:30|222.56|220.16|222.56|220.16|222.88|220.48|222.56|220.16|0
1651847140000|2022-05-06 14:25:40|222.24|219.84|221.45|219.05|222.24|219.84|221.29|218.89|0
1651847150000|2022-05-06 14:25:50|221.77|219.37|221.77|219.37|222.4|220|221.77|219.37|0
1651847160000|2022-05-06 14:26:00|222.64|220.24|220.11|217.71|222.64|220.24|220.11|217.71|0
1651847170000|2022-05-06 14:26:10|219.95|217.55|218.3|215.9|219.95|217.55|218.3|215.9|0
1651847180000|2022-05-06 14:26:20|218.46|216.06|218.77|216.37|218.77|216.37|218.3|215.9|0
1651847190000|2022-05-06 14:26:30|218.85|216.45|218.61|216.21|218.85|216.45|218.61|216.21|0
1651847200000|2022-05-06 14:26:40|220.19|217.79|220.5|218.1|220.5|218.1|220.19|217.79|0
1651847210000|2022-05-06 14:26:50|220.82|218.42|220.82|218.42|221.61|219.21|220.82|218.42|0
1651847220000|2022-05-06 14:27:00|220.5|218.1|221.69|219.29|221.69|219.29|220.5|218.1|0
1651847230000|2022-05-06 14:27:10|221.77|219.37|220.5|218.1|221.77|219.37|220.5|218.1|0
1651847240000|2022-05-06 14:27:20|219.71|217.31|220.82|218.42|220.82|218.42|219.71|217.31|0
1651847250000|2022-05-06 14:27:30|220.34|217.94|220.82|218.42|221.61|219.21|220.34|217.94|0
1651847260000|2022-05-06 14:27:40|221.77|219.37|222.4|220|223.04|220.64|221.77|219.37|0
1651847270000|2022-05-06 14:27:50|222.32|219.92|222.01|219.61|222.32|219.92|220.98|218.58|0
1651847280000|2022-05-06 14:28:00|223.12|220.72|223.99|221.59|223.99|221.59|222.96|220.56|0
1651847290000|2022-05-06 14:28:10|223.04|220.64|222.24|219.84|223.12|220.72|222.01|219.61|0
1651847300000|2022-05-06 14:28:20|222.56|220.16|222.4|220|223.51|221.11|222.4|220|0
1651847310000|2022-05-06 14:28:30|223.04|220.64|222.88|220.48|223.35|220.95|222.88|220.48|0
1651847320000|2022-05-06 14:28:40|223.51|221.11|224.39|221.99|224.39|221.99|223.51|221.11|0
1651847330000|2022-05-06 14:28:50|224.31|221.91|225.43|223.03|225.91|223.51|224.31|221.91|0
1651847340000|2022-05-06 14:29:00|226.47|224.07|225.27|222.87|226.47|224.07|225.27|222.87|0
1651847350000|2022-05-06 14:29:10|225.59|223.19|223.83|221.43|225.75|223.35|223.83|221.43|0
1651847360000|2022-05-06 14:29:20|222.72|220.32|224.15|221.75|224.15|221.75|222.72|220.32|0
1651847370000|2022-05-06 14:29:30|224.79|222.39|226.71|224.31|226.71|224.31|224.79|222.39|0
1651847380000|2022-05-06 14:29:40|226.87|224.47|228.32|225.92|228.32|225.92|226.87|224.47|0
1651847390000|2022-05-06 14:29:50|227.51|225.11|229.44|227.04|229.44|227.04|227.51|225.11|0
1651847400000|2022-05-06 14:30:00|230.74|228.34|228.8|226.4|230.74|228.34|228.8|226.4|0
1651847410000|2022-05-06 14:30:10|227.35|224.95|229.28|226.88|229.28|226.88|227.35|224.95|0
1651847420000|2022-05-06 14:30:20|229.77|227.37|229.93|227.53|229.93|227.53|229.77|227.37|0
1651847430000|2022-05-06 14:30:30|229.85|227.45|229.19|226.79|229.85|227.45|229.19|226.79|0
1651847440000|2022-05-06 14:30:40|228.87|226.47|230.32|227.92|231.69|229.29|228.87|226.47|0
1651847450000|2022-05-06 14:30:50|230|227.6|229.61|227.21|230|227.6|229.61|227.21|0
1651847460000|2022-05-06 14:31:00|229.28|226.88|229.28|226.88|229.37|226.97|228.96|226.56|0
1651847470000|2022-05-06 14:31:10|228.8|226.4|228.31|225.91|228.96|226.56|228.31|225.91|0
1651847480000|2022-05-06 14:31:20|228.4|226|227.35|224.95|228.4|226|227.03|224.63|0
1651847490000|2022-05-06 14:31:30|227.19|224.79|226.87|224.47|227.19|224.79|226.87|224.47|0
1651847500000|2022-05-06 14:31:40|226.15|223.75|225.42|223.02|226.63|224.23|225.26|222.86|0
1651847510000|2022-05-06 14:31:50|225.26|222.86|223.83|221.43|225.26|222.86|223.59|221.19|0
1651847520000|2022-05-06 14:32:00|224.15|221.75|224.78|222.38|224.78|222.38|224.15|221.75|0
1651847530000|2022-05-06 14:32:10|223.35|220.95|224.15|221.75|224.15|221.75|223.35|220.95|0
1651847540000|2022-05-06 14:32:20|224.55|222.15|225.42|223.02|225.42|223.02|224.55|222.15|0
1651847550000|2022-05-06 14:32:30|225.74|223.34|226.54|224.14|226.54|224.14|225.74|223.34|0
1651847560000|2022-05-06 14:32:40|226.7|224.3|226.47|224.07|226.7|224.3|225.74|223.34|0
1651847570000|2022-05-06 14:32:50|228.15|225.75|227.19|224.79|228.15|225.75|226.7|224.3|0
1651847580000|2022-05-06 14:33:00|227.99|225.59|226.7|224.3|227.99|225.59|226.47|224.07|0
1651847590000|2022-05-06 14:33:10|227.51|225.11|227.83|225.43|227.83|225.43|227.35|224.95|0
1651847600000|2022-05-06 14:33:20|228.63|226.23|228.8|226.4|228.8|226.4|228.47|226.07|0
1651847610000|2022-05-06 14:33:30|228.96|226.56|228.96|226.56|229.76|227.36|228.96|226.56|0
1651847620000|2022-05-06 14:33:40|229.36|226.96|231.38|228.98|231.38|228.98|229.28|226.88|0
1651847630000|2022-05-06 14:33:50|232.2|229.8|231.87|229.47|232.36|229.96|231.87|229.47|0
1651847640000|2022-05-06 14:34:00|232.36|229.96|232.85|230.45|232.85|230.45|231.96|229.56|0
1651847650000|2022-05-06 14:34:10|233.34|230.94|232.85|230.45|233.34|230.94|232.69|230.29|0
1651847660000|2022-05-06 14:34:20|233.34|230.94|233.66|231.26|233.66|231.26|232.85|230.45|0
1651847670000|2022-05-06 14:34:30|233.99|231.59|233.66|231.26|234.15|231.75|233.66|231.26|0
1651847680000|2022-05-06 14:34:40|233.17|230.77|233.83|231.43|233.83|231.43|233.01|230.61|0
1651847690000|2022-05-06 14:34:50|233.99|231.59|233.34|230.94|233.99|231.59|233.34|230.94|0
1651847700000|2022-05-06 14:35:00|233.99|231.59|233.99|231.59|233.99|231.59|233.66|231.26|0
1651847710000|2022-05-06 14:35:10|233.83|231.43|233.66|231.26|234.32|231.92|233.66|231.26|0
1651847720000|2022-05-06 14:35:20|234.15|231.75|233.66|231.26|234.15|231.75|233.59|231.19|0
1651847730000|2022-05-06 14:35:30|233.5|231.1|233.34|230.94|233.83|231.43|233.34|230.94|0
1651847740000|2022-05-06 14:35:40|235.63|233.23|235.3|232.9|235.79|233.39|235.3|232.9|0
1651847750000|2022-05-06 14:35:50|234.97|232.57|233.99|231.59|234.97|232.57|233.99|231.59|0
1651847760000|2022-05-06 14:36:00|232.68|230.28|233.01|230.61|233.01|230.61|232.68|230.28|0
1651847770000|2022-05-06 14:36:10|233.66|231.26|234.97|232.57|235.63|233.23|233.66|231.26|0
1651847780000|2022-05-06 14:36:20|236.16|233.76|235.79|233.39|236.16|233.76|234.97|232.57|0
1651847790000|2022-05-06 14:36:30|235.63|233.23|238.1|235.7|238.1|235.7|235.63|233.23|0
1651847800000|2022-05-06 14:36:40|238.43|236.03|239.29|236.89|239.62|237.22|238.26|235.86|0
1651847810000|2022-05-06 14:36:50|239.62|237.22|240.94|238.54|240.94|238.54|239.62|237.22|0
1651847820000|2022-05-06 14:37:00|241.1|238.7|241.6|239.2|241.77|239.37|241.1|238.7|0
1651847830000|2022-05-06 14:37:10|242.59|240.19|243.09|240.69|243.09|240.69|242.59|240.19|0
1651847840000|2022-05-06 14:37:20|242.76|240.36|241.93|239.53|242.76|240.36|241.93|239.53|0
1651847850000|2022-05-06 14:37:30|242.92|240.52|241.93|239.53|242.92|240.52|241.69|239.29|0
1651847860000|2022-05-06 14:37:40|242.43|240.03|242.92|240.52|242.92|240.52|242.43|240.03|0
1651847870000|2022-05-06 14:37:50|243.09|240.69|242.68|240.28|243.09|240.69|242.43|240.03|0
1651847880000|2022-05-06 14:38:00|243.42|241.02|243.26|240.86|243.42|241.02|243.09|240.69|0
1651847890000|2022-05-06 14:38:10|243.18|240.78|243.09|240.69|243.51|241.11|243.09|240.69|0
1651847900000|2022-05-06 14:38:20|242.76|240.36|243.42|241.02|243.59|241.19|242.76|240.36|0
1651847910000|2022-05-06 14:38:30|243.09|240.69|241.76|239.36|243.09|240.69|241.76|239.36|0
1651847920000|2022-05-06 14:38:40|240.11|237.71|241.76|239.36|241.76|239.36|240.11|237.71|0
1651847930000|2022-05-06 14:38:50|241.43|239.03|240.94|238.54|241.43|239.03|240.94|238.54|0
1651847940000|2022-05-06 14:39:00|240.61|238.21|241.93|239.53|241.93|239.53|240.61|238.21|0
1651847950000|2022-05-06 14:39:10|242.09|239.69|241.43|239.03|242.09|239.69|241.43|239.03|0
1651847960000|2022-05-06 14:39:20|241.68|239.28|239.95|237.55|241.68|239.28|239.95|237.55|0
1651847970000|2022-05-06 14:39:30|239.62|237.22|240.11|237.71|240.11|237.71|239.62|237.22|0
1651847980000|2022-05-06 14:39:40|239.78|237.38|239.78|237.38|239.78|237.38|239.78|237.38|0
1651847990000|2022-05-06 14:39:50|239.05|236.65|238.63|236.23|239.05|236.65|238.63|236.23|0
1651848000000|2022-05-06 14:40:00|237.32|234.92|239.29|236.89|239.29|236.89|237.32|234.92|0
1651848010000|2022-05-06 14:40:10|239.95|237.55|237.4|235|240.61|238.21|237.4|235|0
1651848020000|2022-05-06 14:40:20|236.99|234.59|235.85|233.45|236.99|234.59|235.85|233.45|0
1651848030000|2022-05-06 14:40:30|234.55|232.15|235.2|232.8|235.2|232.8|234.22|231.82|0
1651848040000|2022-05-06 14:40:40|235.03|232.63|232.28|229.88|235.69|233.29|232.28|229.88|0
1651848050000|2022-05-06 14:40:50|232.6|230.2|231.63|229.23|232.76|230.36|231.63|229.23|0
1651848060000|2022-05-06 14:41:00|230.34|227.94|232.68|230.28|232.68|230.28|230.34|227.94|0
1651848070000|2022-05-06 14:41:10|232.76|230.36|233.57|231.17|233.57|231.17|232.76|230.36|0
1651848080000|2022-05-06 14:41:20|233.73|231.33|233.57|231.17|234.38|231.98|233.57|231.17|0
1651848090000|2022-05-06 14:41:30|233.08|230.68|231.55|229.15|233.08|230.68|231.55|229.15|0
1651848100000|2022-05-06 14:41:40|231.79|229.39|231.79|229.39|232.52|230.12|231.79|229.39|0
1651848110000|2022-05-06 14:41:50|232.44|230.04|232.44|230.04|232.84|230.44|232.36|229.96|0
1651848120000|2022-05-06 14:42:00|232.6|230.2|232.76|230.36|233.25|230.85|232.44|230.04|0
1651848130000|2022-05-06 14:42:10|233.08|230.68|233.33|230.93|233.33|230.93|232.52|230.12|0
1651848140000|2022-05-06 14:42:20|233.65|231.25|236.01|233.61|236.01|233.61|233.65|231.25|0
1651848150000|2022-05-06 14:42:30|235.61|233.21|236.5|234.1|236.83|234.43|235.61|233.21|0
1651848160000|2022-05-06 14:42:40|235.93|233.53|235.68|233.28|236.66|234.26|235.68|233.28|0
1651848170000|2022-05-06 14:42:50|235.36|232.96|234.87|232.47|235.36|232.96|234.71|232.31|0
1651848180000|2022-05-06 14:43:00|233.57|231.17|234.71|232.31|234.71|232.31|232.92|230.52|0
1651848190000|2022-05-06 14:43:10|235.19|232.79|233.57|231.17|235.44|233.04|233.57|231.17|0
1651848200000|2022-05-06 14:43:20|233.89|231.49|234.38|231.98|234.87|232.47|233.89|231.49|0
1651848210000|2022-05-06 14:43:30|234.71|232.31|231.63|229.23|234.71|232.31|231.63|229.23|0
1651848220000|2022-05-06 14:43:40|231.47|229.07|231.79|229.39|231.95|229.55|231.3|228.9|0
1651848230000|2022-05-06 14:43:50|232.43|230.03|232.11|229.71|232.43|230.03|231.95|229.55|0
1651848240000|2022-05-06 14:44:00|233.41|231.01|231.95|229.55|233.41|231.01|231.95|229.55|0
1651848250000|2022-05-06 14:44:10|231.23|228.83|232.27|229.87|232.43|230.03|231.23|228.83|0
1651848260000|2022-05-06 14:44:20|232.6|230.2|232.92|230.52|232.92|230.52|232.36|229.96|0
1651848270000|2022-05-06 14:44:30|232.11|229.71|232.6|230.2|232.6|230.2|231.79|229.39|0
1651848280000|2022-05-06 14:44:40|232.92|230.52|232.68|230.28|233.08|230.68|232.43|230.03|0
1651848290000|2022-05-06 14:44:50|232.92|230.52|233.57|231.17|233.57|231.17|232.92|230.52|0
1651848300000|2022-05-06 14:45:00|235.52|233.12|235.03|232.63|235.52|233.12|235.03|232.63|0
1651848310000|2022-05-06 14:45:10|234.7|232.3|230.34|227.94|235.03|232.63|230.34|227.94|0
1651848320000|2022-05-06 14:45:20|229.14|226.74|227.77|225.37|229.14|226.74|226.74|224.34|0
1651848330000|2022-05-06 14:45:30|226.9|224.5|226.97|224.57|227.45|225.05|226.9|224.5|0
1651848340000|2022-05-06 14:45:40|227.13|224.73|224.2|221.8|227.13|224.73|224.2|221.8|0
1651848350000|2022-05-06 14:45:50|223.8|221.4|224.91|222.51|224.91|222.51|223.64|221.24|0
1651848360000|2022-05-06 14:46:00|224.43|222.03|223.01|220.61|224.43|222.03|223.01|220.61|0
1651848370000|2022-05-06 14:46:10|223.32|220.92|223.16|220.76|223.32|220.92|222.53|220.13|0
1651848380000|2022-05-06 14:46:20|222.46|220.06|221.75|219.35|222.53|220.13|221.75|219.35|0
1651848390000|2022-05-06 14:46:30|221.67|219.27|221.27|218.87|221.67|219.27|220.96|218.56|0
1651848400000|2022-05-06 14:46:40|220.02|217.62|218.3|215.9|220.02|217.62|218.3|215.9|0
1651848410000|2022-05-06 14:46:50|217.37|214.97|217.99|215.59|217.99|215.59|215.97|213.57|0
1651848420000|2022-05-06 14:47:00|217.06|214.66|215.84|213.44|219.26|216.86|215.84|213.44|0
1651848430000|2022-05-06 14:47:10|216.39|213.99|215.71|213.31|216.46|214.06|215.71|213.31|0
1651848440000|2022-05-06 14:47:20|215.4|213|214.15|211.75|215.4|213|214.15|211.75|0
1651848450000|2022-05-06 14:47:30|215.09|212.69|214.93|212.53|215.09|212.69|214.23|211.83|0
1651848460000|2022-05-06 14:47:40|214.62|212.22|215.09|212.69|215.09|212.69|214.46|212.06|0
1651848470000|2022-05-06 14:47:50|214.86|212.46|215.09|212.69|215.09|212.69|214.62|212.22|0
1651848480000|2022-05-06 14:48:00|215.01|212.61|219.01|216.61|219.01|216.61|215.01|212.61|0
1651848490000|2022-05-06 14:48:10|218.22|215.82|218.38|215.98|218.53|216.13|218.06|215.66|0
1651848500000|2022-05-06 14:48:20|215.87|213.47|216.96|214.56|216.96|214.56|215.87|213.47|0
1651848510000|2022-05-06 14:48:30|217.28|214.88|216.96|214.56|217.43|215.03|216.81|214.41|0
1651848520000|2022-05-06 14:48:40|217.9|215.5|218.69|216.29|218.69|216.29|217.9|215.5|0
1651848530000|2022-05-06 14:48:50|219.01|216.61|219.16|216.76|220.11|217.71|219.01|216.61|0
1651848540000|2022-05-06 14:49:00|219.79|217.39|218.53|216.13|219.79|217.39|218.53|216.13|0
1651848550000|2022-05-06 14:49:10|218.22|215.82|218.77|216.37|218.77|216.37|218.22|215.82|0
1651848560000|2022-05-06 14:49:20|219.48|217.08|219.01|216.61|219.48|217.08|218.69|216.29|0
1651848570000|2022-05-06 14:49:30|216.96|214.56|216.18|213.78|216.96|214.56|216.18|213.78|0
1651848580000|2022-05-06 14:49:40|215.71|213.31|216.18|213.78|216.34|213.94|215.71|213.31|0
1651848590000|2022-05-06 14:49:50|216.49|214.09|216.02|213.62|216.96|214.56|216.02|213.62|0
1651848600000|2022-05-06 14:50:00|214.54|212.14|214.31|211.91|214.54|212.14|214.31|211.91|0
1651848610000|2022-05-06 14:50:10|213.37|210.97|214.93|212.53|214.93|212.53|212.75|210.35|0
1651848620000|2022-05-06 14:50:20|215.24|212.84|215.48|213.08|215.55|213.15|215.24|212.84|0
1651848630000|2022-05-06 14:50:30|215.71|213.31|217.75|215.35|217.75|215.35|215.71|213.31|0
1651848640000|2022-05-06 14:50:40|218.06|215.66|218.69|216.29|218.69|216.29|217.9|215.5|0
1651848650000|2022-05-06 14:50:50|219.48|217.08|218.53|216.13|219.48|217.08|218.53|216.13|0
1651848660000|2022-05-06 14:51:00|216.96|214.56|218.37|215.97|218.37|215.97|216.96|214.56|0
1651848670000|2022-05-06 14:51:10|219|216.6|218.85|216.45|219.95|217.55|218.85|216.45|0
1651848680000|2022-05-06 14:51:20|218.53|216.13|218.85|216.45|219.4|217|218.37|215.97|0
1651848690000|2022-05-06 14:51:30|219|216.6|218.06|215.66|219|216.6|217.74|215.34|0
1651848700000|2022-05-06 14:51:40|217.98|215.58|217.51|215.11|218.85|216.45|217.51|215.11|0
1651848710000|2022-05-06 14:51:50|217.74|215.34|219.16|216.76|219.16|216.76|217.74|215.34|0
1651848720000|2022-05-06 14:52:00|218.53|216.13|219|216.6|219|216.6|218.53|216.13|0
1651848730000|2022-05-06 14:52:10|217.9|215.5|216.88|214.48|217.9|215.5|216.8|214.4|0
1651848740000|2022-05-06 14:52:20|217.74|215.34|218.93|216.53|218.93|216.53|217.59|215.19|0
1651848750000|2022-05-06 14:52:30|219.63|217.23|220.11|217.71|220.42|218.02|219.63|217.23|0
1651848760000|2022-05-06 14:52:40|220.27|217.87|220.42|218.02|220.42|218.02|219.47|217.07|0
1651848770000|2022-05-06 14:52:50|220.11|217.71|220.11|217.71|220.11|217.71|220.11|217.71|0
1651848780000|2022-05-06 14:53:00|219.47|217.07|219.79|217.39|220.11|217.71|219.47|217.07|0
1651848790000|2022-05-06 14:53:10|218.84|216.44|218.77|216.37|219.08|216.68|218.77|216.37|0
1651848800000|2022-05-06 14:53:20|218.37|215.97|218.53|216.13|218.84|216.44|218.37|215.97|0
1651848810000|2022-05-06 14:53:30|217.43|215.03|217.04|214.64|217.43|215.03|216.49|214.09|0
1651848820000|2022-05-06 14:53:40|215.55|213.15|215.47|213.07|215.86|213.46|215.47|213.07|0
1651848830000|2022-05-06 14:53:50|216.17|213.77|216.26|213.86|217.58|215.18|216.17|213.77|0
1651848840000|2022-05-06 14:54:00|215.86|213.46|214.93|212.53|215.86|213.46|214.93|212.53|0
1651848850000|2022-05-06 14:54:10|214.92|212.52|215.7|213.3|215.7|213.3|214.61|212.21|0
1651848860000|2022-05-06 14:54:20|216.88|214.48|216.8|214.4|217.11|214.71|216.8|214.4|0
1651848870000|2022-05-06 14:54:30|216.49|214.09|215.7|213.3|216.49|214.09|215.7|213.3|0
1651848880000|2022-05-06 14:54:40|215.24|212.84|213.06|210.66|215.24|212.84|213.06|210.66|0
1651848890000|2022-05-06 14:54:50|212.9|210.5|211.2|208.8|212.9|210.5|211.2|208.8|0
1651848900000|2022-05-06 14:55:00|210.59|208.19|212.44|210.04|212.44|210.04|210.59|208.19|0
1651848910000|2022-05-06 14:55:10|213.99|211.59|213.52|211.12|213.99|211.59|213.21|210.81|0
1651848920000|2022-05-06 14:55:20|212.28|209.88|211.2|208.8|212.28|209.88|211.2|208.8|0
1651848930000|2022-05-06 14:55:30|212.59|210.19|212.59|210.19|212.75|210.35|212.28|209.88|0
1651848940000|2022-05-06 14:55:40|213.52|211.12|211.9|209.5|213.52|211.12|211.9|209.5|0
1651848950000|2022-05-06 14:55:50|211.2|208.8|211.51|209.11|211.97|209.57|211.05|208.65|0
1651848960000|2022-05-06 14:56:00|212.13|209.73|210.89|208.49|212.13|209.73|210.89|208.49|0
1651848970000|2022-05-06 14:56:10|211.51|209.11|211.05|208.65|212.13|209.73|211.05|208.65|0
1651848980000|2022-05-06 14:56:20|211.13|208.73|211.2|208.8|211.2|208.8|210.67|208.27|0
1651848990000|2022-05-06 14:56:30|210.89|208.49|212.59|210.19|212.59|210.19|210.89|208.49|0
1651849000000|2022-05-06 14:56:40|212.44|210.04|212.75|210.35|213.6|211.2|212.44|210.04|0
1651849010000|2022-05-06 14:56:50|212.44|210.04|212.75|210.35|213.52|211.12|212.44|210.04|0
1651849020000|2022-05-06 14:57:00|213.06|210.66|211.35|208.95|213.14|210.74|211.35|208.95|0
1651849030000|2022-05-06 14:57:10|211.66|209.26|211.82|209.42|212.28|209.88|211.66|209.26|0
1651849040000|2022-05-06 14:57:20|211.35|208.95|210.89|208.49|211.35|208.95|210.89|208.49|0
1651849050000|2022-05-06 14:57:30|210.74|208.34|209.97|207.57|210.74|208.34|209.81|207.41|0
1651849060000|2022-05-06 14:57:40|208.74|206.34|207.98|205.58|209.05|206.65|207.98|205.58|0
1651849070000|2022-05-06 14:57:50|208.13|205.73|208.74|206.34|208.74|206.34|208.13|205.73|0
1651849080000|2022-05-06 14:58:00|208.13|205.73|205.45|203.05|210.58|208.18|205.45|203.05|0
1651849090000|2022-05-06 14:58:10|205.38|202.98|205.3|202.9|205.61|203.21|205.3|202.9|0
1651849100000|2022-05-06 14:58:20|204.22|201.82|206.21|203.81|206.21|203.81|204.22|201.82|0
1651849110000|2022-05-06 14:58:30|206.67|204.27|205.98|203.58|207.13|204.73|205.98|203.58|0
1651849120000|2022-05-06 14:58:40|205.68|203.28|204.99|202.59|206.06|203.66|204.99|202.59|0
1651849130000|2022-05-06 14:58:50|205.29|202.89|204.23|201.83|205.29|202.89|204.23|201.83|0
1651849140000|2022-05-06 14:59:00|204.3|201.9|203.77|201.37|204.53|202.13|203.77|201.37|0
1651849150000|2022-05-06 14:59:10|204.07|201.67|205.53|203.13|205.53|203.13|204.07|201.67|0
1651849160000|2022-05-06 14:59:20|204.99|202.59|206.06|203.66|206.06|203.66|204.99|202.59|0
1651849170000|2022-05-06 14:59:30|206.67|204.27|207.44|205.04|207.44|205.04|206.67|204.27|0
1651849180000|2022-05-06 14:59:40|207.13|204.73|207.44|205.04|207.44|205.04|206.98|204.58|0
1651849190000|2022-05-06 14:59:50|207.13|204.73|207.67|205.27|207.67|205.27|207.13|204.73|0
1651849200000|2022-05-06 15:00:00|208.36|205.96|208.36|205.96|208.67|206.27|208.36|205.96|0
1651849210000|2022-05-06 15:00:10|206.36|203.96|208.82|206.42|209.13|206.73|206.36|203.96|0
1651849220000|2022-05-06 15:00:20|209.52|207.12|209.13|206.73|209.52|207.12|209.13|206.73|0
1651849230000|2022-05-06 15:00:30|208.67|206.27|208.36|205.96|209.21|206.81|208.36|205.96|0
1651849240000|2022-05-06 15:00:40|207.44|205.04|207.74|205.34|208.51|206.11|207.28|204.88|0
1651849250000|2022-05-06 15:00:50|206.67|204.27|207.06|204.66|207.28|204.88|206.67|204.27|0
1651849260000|2022-05-06 15:01:00|206.52|204.12|208.36|205.96|208.36|205.96|206.52|204.12|0
1651849270000|2022-05-06 15:01:10|206.98|204.58|206.67|204.27|206.98|204.58|206.36|203.96|0
1651849280000|2022-05-06 15:01:20|206.21|203.81|207.44|205.04|207.74|205.34|206.21|203.81|0
1651849290000|2022-05-06 15:01:30|208.2|205.8|208.67|206.27|208.67|206.27|207.74|205.34|0
1651849300000|2022-05-06 15:01:40|208.44|206.04|208.44|206.04|208.82|206.42|208.2|205.8|0
1651849310000|2022-05-06 15:01:50|208.82|206.42|208.59|206.19|208.98|206.58|208.59|206.19|0
1651849320000|2022-05-06 15:02:00|209.21|206.81|209.13|206.73|210.52|208.12|209.13|206.73|0
1651849330000|2022-05-06 15:02:10|209.75|207.35|207.67|205.27|209.9|207.5|207.67|205.27|0
1651849340000|2022-05-06 15:02:20|208.98|206.58|208.82|206.42|209.52|207.12|208.82|206.42|0
1651849350000|2022-05-06 15:02:30|208.67|206.27|209.59|207.19|209.59|207.19|208.67|206.27|0
1651849360000|2022-05-06 15:02:40|208.36|205.96|209.9|207.5|209.9|207.5|208.36|205.96|0
1651849370000|2022-05-06 15:02:50|209.59|207.19|210.37|207.97|210.37|207.97|209.59|207.19|0
1651849380000|2022-05-06 15:03:00|210.21|207.81|211.14|208.74|211.14|208.74|210.21|207.81|0
1651849390000|2022-05-06 15:03:10|211.07|208.67|213.79|211.39|213.79|211.39|211.07|208.67|0
1651849400000|2022-05-06 15:03:20|213.64|211.24|213.87|211.47|214.42|212.02|213.48|211.08|0
1651849410000|2022-05-06 15:03:30|212|209.6|212.54|210.14|212.86|210.46|212|209.6|0
1651849420000|2022-05-06 15:03:40|213.17|210.77|213.72|211.32|213.72|211.32|213.17|210.77|0
1651849430000|2022-05-06 15:03:50|213.09|210.69|213.64|211.24|213.64|211.24|213.09|210.69|0
1651849440000|2022-05-06 15:04:00|213.72|211.32|213.48|211.08|213.72|211.32|213.01|210.61|0
1651849450000|2022-05-06 15:04:10|212.54|210.14|212.85|210.45|212.85|210.45|212.39|209.99|0
1651849460000|2022-05-06 15:04:20|212.07|209.67|211.3|208.9|212.07|209.67|211.3|208.9|0
1651849470000|2022-05-06 15:04:30|211.45|209.05|212.07|209.67|212.39|209.99|211.45|209.05|0
1651849480000|2022-05-06 15:04:40|211.92|209.52|212.39|209.99|212.39|209.99|211.84|209.44|0
1651849490000|2022-05-06 15:04:50|211.76|209.36|212.85|210.45|212.85|210.45|211.76|209.36|0
1651849500000|2022-05-06 15:05:00|212.39|209.99|213.01|210.61|213.01|210.61|212.39|209.99|0
1651849510000|2022-05-06 15:05:10|213.95|211.55|214.89|212.49|215.67|213.27|213.95|211.55|0
1651849520000|2022-05-06 15:05:20|214.42|212.02|214.89|212.49|214.89|212.49|214.42|212.02|0
1651849530000|2022-05-06 15:05:30|213.95|211.55|213.79|211.39|215.05|212.65|213.79|211.39|0
1651849540000|2022-05-06 15:05:40|214.1|211.7|213.72|211.32|214.1|211.7|213.09|210.69|0
1651849550000|2022-05-06 15:05:50|213.79|211.39|214.19|211.79|214.26|211.86|213.79|211.39|0
1651849560000|2022-05-06 15:06:00|214.73|212.33|214.42|212.02|214.73|212.33|213.79|211.39|0
1651849570000|2022-05-06 15:06:10|214.57|212.17|213.16|210.76|214.57|212.17|213.16|210.76|0
1651849580000|2022-05-06 15:06:20|213.48|211.08|213.63|211.23|213.79|211.39|213.48|211.08|0
1651849590000|2022-05-06 15:06:30|212.93|210.53|213.09|210.69|213.09|210.69|212.54|210.14|0
1651849600000|2022-05-06 15:06:40|212.54|210.14|212.46|210.06|212.93|210.53|211.69|209.29|0
1651849610000|2022-05-06 15:06:50|211.14|208.74|210.52|208.12|211.14|208.74|210.52|208.12|0
1651849620000|2022-05-06 15:07:00|210.36|207.96|211.69|209.29|211.69|209.29|210.36|207.96|0
1651849630000|2022-05-06 15:07:10|212.23|209.83|213.95|211.55|213.95|211.55|212.23|209.83|0
1651849640000|2022-05-06 15:07:20|213.01|210.61|212.69|210.29|213.01|210.61|212.54|210.14|0
1651849650000|2022-05-06 15:07:30|213.01|210.61|211.53|209.13|213.01|210.61|211.53|209.13|0
1651849660000|2022-05-06 15:07:40|211.37|208.97|211.22|208.82|211.6|209.2|211.22|208.82|0
1651849670000|2022-05-06 15:07:50|212.38|209.98|213.32|210.92|213.32|210.92|212.38|209.98|0
1651849680000|2022-05-06 15:08:00|212.78|210.38|212.38|209.98|213.01|210.61|212.23|209.83|0
1651849690000|2022-05-06 15:08:10|212.69|210.29|212.38|209.98|212.69|210.29|211.68|209.28|0
1651849700000|2022-05-06 15:08:20|212.07|209.67|212.34|209.94|212.34|209.94|212.07|209.67|0
1651849710000|2022-05-06 15:08:30|211.56|209.16|211.61|209.21|211.71|209.31|211.56|209.16|0
1651849720000|2022-05-06 15:08:40|212.08|209.68|211.61|209.21|212.24|209.84|211.3|208.9|0
1651849730000|2022-05-06 15:08:50|212.16|209.76|211.46|209.06|212.16|209.76|211.3|208.9|0
1651849740000|2022-05-06 15:09:00|210.84|208.44|212.08|209.68|212.08|209.68|210.84|208.44|0
1651849750000|2022-05-06 15:09:10|212.7|210.3|211.92|209.52|212.7|210.3|211.92|209.52|0
1651849760000|2022-05-06 15:09:20|211.61|209.21|210.68|208.28|211.61|209.21|210.68|208.28|0
1651849770000|2022-05-06 15:09:30|211.15|208.75|213.17|210.77|213.17|210.77|211.15|208.75|0
1651849780000|2022-05-06 15:09:40|212.55|210.15|212.86|210.46|212.94|210.54|212.55|210.15|0
1651849790000|2022-05-06 15:09:50|212.63|210.23|212.39|209.99|212.63|210.23|211.92|209.52|0
1651849800000|2022-05-06 15:10:00|212.55|210.15|212.16|209.76|212.7|210.3|211.23|208.83|0
1651849810000|2022-05-06 15:10:10|213.48|211.08|213.95|211.55|214.26|211.86|213.32|210.92|0
1651849820000|2022-05-06 15:10:20|214.18|211.78|215.36|212.96|215.36|212.96|214.18|211.78|0
1651849830000|2022-05-06 15:10:30|215.44|213.04|216.45|214.05|216.45|214.05|215.44|213.04|0
1651849840000|2022-05-06 15:10:40|216.93|214.53|217.01|214.61|217.71|215.31|216.93|214.53|0
1651849850000|2022-05-06 15:10:50|216.69|214.29|218.43|216.03|218.43|216.03|216.69|214.29|0
1651849860000|2022-05-06 15:11:00|218.35|215.95|217.08|214.68|218.35|215.95|217.08|214.68|0
1651849870000|2022-05-06 15:11:10|216.45|214.05|215.35|212.95|216.85|214.45|215.35|212.95|0
1651849880000|2022-05-06 15:11:20|214.87|212.47|214.87|212.47|215.35|212.95|214.87|212.47|0
1651849890000|2022-05-06 15:11:30|214.32|211.92|215.35|212.95|215.35|212.95|214.32|211.92|0
1651849900000|2022-05-06 15:11:40|214.87|212.47|215.03|212.63|215.5|213.1|214.71|212.31|0
1651849910000|2022-05-06 15:11:50|215.19|212.79|214.95|212.55|215.19|212.79|214.71|212.31|0
1651849920000|2022-05-06 15:12:00|213.61|211.21|213.85|211.45|213.85|211.45|213.3|210.9|0
1651849930000|2022-05-06 15:12:10|214.24|211.84|215.5|213.1|215.5|213.1|214.08|211.68|0
1651849940000|2022-05-06 15:12:20|215.98|213.58|215.5|213.1|215.98|213.58|215.5|213.1|0
1651849950000|2022-05-06 15:12:30|215.59|213.19|213.69|211.29|215.59|213.19|213.69|211.29|0
1651849960000|2022-05-06 15:12:40|213.45|211.05|212.98|210.58|213.61|211.21|212.98|210.58|0
1651849970000|2022-05-06 15:12:50|212.67|210.27|211.18|208.78|212.67|210.27|211.1|208.7|0
1651849980000|2022-05-06 15:13:00|211.42|209.02|208.92|206.52|211.42|209.02|208.92|206.52|0
1651849990000|2022-05-06 15:13:10|209.7|207.3|209.31|206.91|209.7|207.3|209.31|206.91|0
1651850000000|2022-05-06 15:13:20|210.09|207.69|209.78|207.38|210.09|207.69|209.54|207.14|0
1651850010000|2022-05-06 15:13:30|209.39|206.99|209.85|207.45|210.32|207.92|209.39|206.99|0
1651850020000|2022-05-06 15:13:40|208.46|206.06|209.39|206.99|209.39|206.99|208.46|206.06|0
1651850030000|2022-05-06 15:13:50|209.08|206.68|209.23|206.83|210.48|208.08|209.08|206.68|0
1651850040000|2022-05-06 15:14:00|208.61|206.21|209.08|206.68|209.08|206.68|208.61|206.21|0
1651850050000|2022-05-06 15:14:10|208.23|205.83|208.61|206.21|208.61|206.21|208.23|205.83|0
1651850060000|2022-05-06 15:14:20|208.92|206.52|207.37|204.97|209.08|206.68|207.37|204.97|0
1651850070000|2022-05-06 15:14:30|207.45|205.05|207.22|204.82|207.45|205.05|207.22|204.82|0
1651850080000|2022-05-06 15:14:40|207.68|205.28|207.22|204.82|207.68|205.28|207.22|204.82|0
1651850090000|2022-05-06 15:14:50|207.61|205.21|206.29|203.89|207.61|205.21|206.29|203.89|0
1651850100000|2022-05-06 15:15:00|205.52|203.12|205.52|203.12|205.52|203.12|205.06|202.66|0
1651850110000|2022-05-06 15:15:10|207.06|204.66|206.14|203.74|207.06|204.66|206.14|203.74|0
1651850120000|2022-05-06 15:15:20|206.29|203.89|204.6|202.2|206.29|203.89|204.3|201.9|0
1651850130000|2022-05-06 15:15:30|203.99|201.59|203.38|200.98|203.99|201.59|203.38|200.98|0
1651850140000|2022-05-06 15:15:40|203.3|200.9|203.23|200.83|203.3|200.9|202.77|200.37|0
1651850150000|2022-05-06 15:15:50|203.07|200.67|203.68|201.28|203.76|201.36|203.07|200.67|0
1651850160000|2022-05-06 15:16:00|203.3|200.9|204.29|201.89|204.29|201.89|203.15|200.75|0
1651850170000|2022-05-06 15:16:10|204.14|201.74|204.29|201.89|204.29|201.89|203.76|201.36|0
1651850180000|2022-05-06 15:16:20|204.45|202.05|204.99|202.59|205.37|202.97|204.45|202.05|0
1651850190000|2022-05-06 15:16:30|205.06|202.66|205.06|202.66|205.37|202.97|205.06|202.66|0
1651850200000|2022-05-06 15:16:40|204.91|202.51|205.52|203.12|205.68|203.28|204.91|202.51|0
1651850210000|2022-05-06 15:16:50|205.21|202.81|204.11|201.71|206.6|204.2|204.11|201.71|0
1651850220000|2022-05-06 15:17:00|204.88|202.48|205.03|202.63|206.26|203.86|204.88|202.48|0
1651850230000|2022-05-06 15:17:10|205.34|202.94|204.27|201.87|205.34|202.94|204.27|201.87|0
1651850240000|2022-05-06 15:17:20|204.12|201.72|203.51|201.11|204.12|201.72|203.51|201.11|0
1651850250000|2022-05-06 15:17:30|203.82|201.42|202.76|200.36|203.97|201.57|202.76|200.36|0
1651850260000|2022-05-06 15:17:40|203.06|200.66|203.06|200.66|203.06|200.66|202.3|199.9|0
1651850270000|2022-05-06 15:17:50|202.6|200.2|201.85|199.45|202.6|200.2|201.85|199.45|0
1651850280000|2022-05-06 15:18:00|202|199.6|201.85|199.45|202|199.6|201.7|199.3|0
1651850290000|2022-05-06 15:18:10|202|199.6|201.85|199.45|202.45|200.05|201.85|199.45|0
1651850300000|2022-05-06 15:18:20|201.7|199.3|202.6|200.2|203.14|200.74|201.7|199.3|0
1651850310000|2022-05-06 15:18:30|203.66|201.26|203.82|201.42|203.82|201.42|203.51|201.11|0
1651850320000|2022-05-06 15:18:40|204.2|201.8|205.64|203.24|205.64|203.24|204.2|201.8|0
1651850330000|2022-05-06 15:18:50|205.18|202.78|205.49|203.09|205.49|203.09|204.42|202.02|0
1651850340000|2022-05-06 15:19:00|206.1|203.7|204.88|202.48|206.1|203.7|204.88|202.48|0
1651850350000|2022-05-06 15:19:10|205.18|202.78|204.42|202.02|205.18|202.78|204.42|202.02|0
1651850360000|2022-05-06 15:19:20|204.27|201.87|203.97|201.57|204.27|201.87|203.66|201.26|0
1651850370000|2022-05-06 15:19:30|204.2|201.8|204.27|201.87|204.57|202.17|204.2|201.8|0
1651850380000|2022-05-06 15:19:40|204.12|201.72|205.49|203.09|205.49|203.09|204.12|201.72|0
1651850390000|2022-05-06 15:19:50|205.79|203.39|204.88|202.48|205.79|203.39|204.57|202.17|0
1651850400000|2022-05-06 15:20:00|204.12|201.72|204.88|202.48|204.88|202.48|204.12|201.72|0
1651850410000|2022-05-06 15:20:10|204.42|202.02|204.04|201.64|204.42|202.02|204.04|201.64|0
1651850420000|2022-05-06 15:20:20|205.03|202.63|206.25|203.85|206.25|203.85|205.03|202.63|0
1651850430000|2022-05-06 15:20:30|206.4|204|206.25|203.85|206.71|204.31|206.25|203.85|0
1651850440000|2022-05-06 15:20:40|205.64|203.24|206.1|203.7|206.25|203.85|205.64|203.24|0
1651850450000|2022-05-06 15:20:50|205.64|203.24|203.97|201.57|205.64|203.24|203.97|201.57|0
1651850460000|2022-05-06 15:21:00|203.96|201.56|202.53|200.13|204.12|201.72|202.53|200.13|0
1651850470000|2022-05-06 15:21:10|202.38|199.98|202.45|200.05|202.6|200.2|202.15|199.75|0
1651850480000|2022-05-06 15:21:20|201.47|199.07|201.09|198.69|201.54|199.14|201.09|198.69|0
1651850490000|2022-05-06 15:21:30|200.64|198.24|200.79|198.39|201.24|198.84|200.64|198.24|0
1651850500000|2022-05-06 15:21:40|200.49|198.09|200.94|198.54|201.09|198.69|200.49|198.09|0
1651850510000|2022-05-06 15:21:50|200.64|198.24|200.57|198.17|200.94|198.54|200.57|198.17|0
1651850520000|2022-05-06 15:22:00|200.27|197.87|199.85|197.45|200.27|197.87|199.37|196.97|0
1651850530000|2022-05-06 15:22:10|199.63|197.23|199.4|197|199.63|197.23|199.4|197|0
1651850540000|2022-05-06 15:22:20|198.31|195.91|196.71|194.31|198.31|195.91|196.71|194.31|0
1651850550000|2022-05-06 15:22:30|196.03|193.63|195.07|192.67|196.03|193.63|194.99|192.59|0
1651850560000|2022-05-06 15:22:40|194.99|192.59|195.14|192.74|195.14|192.74|194.99|192.59|0
1651850570000|2022-05-06 15:22:50|195.44|193.04|196.18|193.78|196.41|194.01|195.44|193.04|0
1651850580000|2022-05-06 15:23:00|195.59|193.19|197.23|194.83|197.52|195.12|195.59|193.19|0
1651850590000|2022-05-06 15:23:10|196.93|194.53|196.63|194.23|196.93|194.53|196.56|194.16|0
1651850600000|2022-05-06 15:23:20|196.78|194.38|196.78|194.38|197.23|194.83|196.78|194.38|0
1651850610000|2022-05-06 15:23:30|196.93|194.53|196.78|194.38|197.08|194.68|196.78|194.38|0
1651850620000|2022-05-06 15:23:40|196.93|194.53|195.73|193.33|196.93|194.53|195.73|193.33|0
1651850630000|2022-05-06 15:23:50|195.88|193.48|195.88|193.48|195.88|193.48|195.88|193.48|0
1651850640000|2022-05-06 15:24:00|195.73|193.33|196.03|193.63|196.03|193.63|195.44|193.04|0
1651850650000|2022-05-06 15:24:10|196.63|194.23|197.07|194.67|197.07|194.67|196.48|194.08|0
1651850660000|2022-05-06 15:24:20|196.26|193.86|196.48|194.08|196.93|194.53|196.26|193.86|0
1651850670000|2022-05-06 15:24:30|196.33|193.93|196.41|194.01|196.41|194.01|196.18|193.78|0
1651850680000|2022-05-06 15:24:40|196.78|194.38|196.48|194.08|196.78|194.38|196.48|194.08|0
1651850690000|2022-05-06 15:24:50|196.33|193.93|196.92|194.52|196.92|194.52|196.33|193.93|0
1651850700000|2022-05-06 15:25:00|196.78|194.38|197.52|195.12|197.52|195.12|196.63|194.23|0
1651850710000|2022-05-06 15:25:10|196.63|194.23|197.37|194.97|197.37|194.97|196.63|194.23|0
1651850720000|2022-05-06 15:25:20|198.05|195.65|197.67|195.27|198.05|195.65|197.67|195.27|0
1651850730000|2022-05-06 15:25:30|196.81|194.41|197.52|195.12|197.52|195.12|196.59|194.19|0
1651850740000|2022-05-06 15:25:40|197.07|194.67|196.63|194.23|197.37|194.97|196.63|194.23|0
1651850750000|2022-05-06 15:25:50|197.07|194.67|197.22|194.82|197.22|194.82|196.92|194.52|0
1651850760000|2022-05-06 15:26:00|197.37|194.97|198.57|196.17|198.57|196.17|197.37|194.97|0
1651850770000|2022-05-06 15:26:10|199.02|196.62|200.53|198.13|200.53|198.13|199.02|196.62|0
1651850780000|2022-05-06 15:26:20|199.92|197.52|200.23|197.83|200.53|198.13|199.92|197.52|0
1651850790000|2022-05-06 15:26:30|200.68|198.28|200.76|198.36|200.76|198.36|200.53|198.13|0
1651850800000|2022-05-06 15:26:40|201.67|199.27|201.36|198.96|201.67|199.27|200.91|198.51|0
1651850810000|2022-05-06 15:26:50|201.89|199.49|202.58|200.18|202.58|200.18|201.89|199.49|0
1651850820000|2022-05-06 15:27:00|202.19|199.79|201.74|199.34|202.34|199.94|201.74|199.34|0
1651850830000|2022-05-06 15:27:10|201.43|199.03|200.68|198.28|201.43|199.03|200.68|198.28|0
1651850840000|2022-05-06 15:27:20|200.98|198.58|200.83|198.43|201.21|198.81|200.83|198.43|0
1651850850000|2022-05-06 15:27:30|201.74|199.34|201.59|199.19|201.74|199.34|201.59|199.19|0
1651850860000|2022-05-06 15:27:40|201.28|198.88|200.83|198.43|201.43|199.03|200.68|198.28|0
1651850870000|2022-05-06 15:27:50|201.13|198.73|201.28|198.88|201.28|198.88|200.98|198.58|0
1651850880000|2022-05-06 15:28:00|200.83|198.43|201.58|199.18|201.58|199.18|200.83|198.43|0
1651850890000|2022-05-06 15:28:10|202.58|200.18|201.22|198.82|202.58|200.18|201.22|198.82|0
1651850900000|2022-05-06 15:28:20|200.77|198.37|200.46|198.06|200.77|198.37|200.16|197.76|0
1651850910000|2022-05-06 15:28:30|201.37|198.97|201.37|198.97|201.37|198.97|200.92|198.52|0
1651850920000|2022-05-06 15:28:40|200.92|198.52|200.61|198.21|201.22|198.82|200.61|198.21|0
1651850930000|2022-05-06 15:28:50|200.92|198.52|201.07|198.67|201.14|198.74|200.92|198.52|0
1651850940000|2022-05-06 15:29:00|201.37|198.97|201.67|199.27|201.67|199.27|201.37|198.97|0
1651850950000|2022-05-06 15:29:10|200.61|198.21|200.76|198.36|200.76|198.36|200.61|198.21|0
1651850960000|2022-05-06 15:29:20|200.84|198.44|201.9|199.5|201.9|199.5|200.84|198.44|0
1651850970000|2022-05-06 15:29:30|201.45|199.05|203.03|200.63|203.03|200.63|201.45|199.05|0
1651850980000|2022-05-06 15:29:40|202.43|200.03|202.43|200.03|202.43|200.03|202.12|199.72|0
1651850990000|2022-05-06 15:29:50|202.27|199.87|202.05|199.65|202.27|199.87|201.82|199.42|0
1651851000000|2022-05-06 15:30:00|201.37|198.97|201.82|199.42|202.12|199.72|201.37|198.97|0
1651851010000|2022-05-06 15:30:10|201.97|199.57|202.12|199.72|202.58|200.18|201.97|199.57|0
1651851020000|2022-05-06 15:30:20|201.67|199.27|202.81|200.41|203.18|200.78|201.67|199.27|0
1651851030000|2022-05-06 15:30:30|203.03|200.63|202.73|200.33|203.79|201.39|202.73|200.33|0
1651851040000|2022-05-06 15:30:40|201.37|198.97|201.67|199.27|202.27|199.87|201.37|198.97|0
1651851050000|2022-05-06 15:30:50|201.37|198.97|201.37|198.97|201.82|199.42|201.37|198.97|0
1651851060000|2022-05-06 15:31:00|202.88|200.48|202.42|200.02|202.88|200.48|202.42|200.02|0
1651851070000|2022-05-06 15:31:10|201.82|199.42|201.82|199.42|201.82|199.42|201.52|199.12|0
1651851080000|2022-05-06 15:31:20|201.97|199.57|202.58|200.18|202.58|200.18|201.52|199.12|0
1651851090000|2022-05-06 15:31:30|203.03|200.63|203.33|200.93|203.33|200.93|202.5|200.1|0
1651851100000|2022-05-06 15:31:40|203.94|201.54|204.4|202|204.7|202.3|203.94|201.54|0
1651851110000|2022-05-06 15:31:50|203.33|200.93|204.48|202.08|204.48|202.08|203.33|200.93|0
1651851120000|2022-05-06 15:32:00|203.57|201.17|204.09|201.69|204.09|201.69|203.57|201.17|0
1651851130000|2022-05-06 15:32:10|205.47|203.07|205.62|203.22|205.62|203.22|205.47|203.07|0
1651851140000|2022-05-06 15:32:20|205.93|203.53|205.77|203.37|205.93|203.53|205.62|203.22|0
1651851150000|2022-05-06 15:32:30|206.08|203.68|206.85|204.45|207.15|204.75|206.08|203.68|0
1651851160000|2022-05-06 15:32:40|206.69|204.29|206.69|204.29|207|204.6|206.69|204.29|0
1651851170000|2022-05-06 15:32:50|206.93|204.53|206.85|204.45|206.93|204.53|206.85|204.45|0
1651851180000|2022-05-06 15:33:00|206.39|203.99|208.08|205.68|208.08|205.68|206.39|203.99|0
1651851190000|2022-05-06 15:33:10|207.92|205.52|209.86|207.46|209.86|207.46|207.92|205.52|0
1651851200000|2022-05-06 15:33:20|210.24|207.84|209.7|207.3|210.24|207.84|209.31|206.91|0
1651851210000|2022-05-06 15:33:30|209.77|207.37|210.39|207.99|210.39|207.99|209.47|207.07|0
1651851220000|2022-05-06 15:33:40|211.25|208.85|211.48|209.08|211.48|209.08|210.94|208.54|0
1651851230000|2022-05-06 15:33:50|212.19|209.79|211.79|209.39|212.57|210.17|211.79|209.39|0
1651851240000|2022-05-06 15:34:00|211.95|209.55|211.72|209.32|212.19|209.79|211.72|209.32|0
1651851250000|2022-05-06 15:34:10|211.95|209.55|212.42|210.02|212.42|210.02|211.64|209.24|0
1651851260000|2022-05-06 15:34:20|212.57|210.17|212.88|210.48|213.59|211.19|212.57|210.17|0
1651851270000|2022-05-06 15:34:30|212.57|210.17|213.35|210.95|213.35|210.95|212.57|210.17|0
1651851280000|2022-05-06 15:34:40|213.43|211.03|212.88|210.48|213.43|211.03|212.88|210.48|0
1651851290000|2022-05-06 15:34:50|212.73|210.33|213.04|210.64|213.35|210.95|212.73|210.33|0
1651851300000|2022-05-06 15:35:00|212.42|210.02|213.98|211.58|213.98|211.58|212.42|210.02|0
1651851310000|2022-05-06 15:35:10|213.2|210.8|214.06|211.66|214.14|211.74|213.2|210.8|0
1651851320000|2022-05-06 15:35:20|214.45|212.05|214.76|212.36|214.76|212.36|214.29|211.89|0
1651851330000|2022-05-06 15:35:30|214.92|212.52|214.69|212.29|214.92|212.52|214.29|211.89|0
1651851340000|2022-05-06 15:35:40|214.92|212.52|215.39|212.99|215.86|213.46|214.92|212.52|0
1651851350000|2022-05-06 15:35:50|214.92|212.52|214.92|212.52|215.08|212.68|214.92|212.52|0
1651851360000|2022-05-06 15:36:00|214.06|211.66|215.39|212.99|215.39|212.99|214.06|211.66|0
1651851370000|2022-05-06 15:36:10|215.86|213.46|216.02|213.62|216.65|214.25|215.86|213.46|0
1651851380000|2022-05-06 15:36:20|214.92|212.52|215.08|212.68|215.39|212.99|214.92|212.52|0
1651851390000|2022-05-06 15:36:30|214.92|212.52|215.08|212.68|215.79|213.39|214.92|212.52|0
1651851400000|2022-05-06 15:36:40|212.1|209.7|216|213.6|216|213.6|212.1|209.7|0
1651851410000|2022-05-06 15:36:50|216.71|214.31|216.47|214.07|216.71|214.31|216.31|213.91|0
1651851420000|2022-05-06 15:37:00|216.24|213.84|216.68|214.28|216.68|214.28|216.15|213.75|0
1651851430000|2022-05-06 15:37:10|216.84|214.44|216.52|214.12|216.84|214.44|216.05|213.65|0
1651851440000|2022-05-06 15:37:20|216.61|214.21|217.47|215.07|217.47|215.07|216.52|214.12|0
1651851450000|2022-05-06 15:37:30|217.71|215.31|217|214.6|217.71|215.31|217|214.6|0
1651851460000|2022-05-06 15:37:40|217.78|215.38|218.97|216.57|219.21|216.81|217.78|215.38|0
1651851470000|2022-05-06 15:37:50|219.21|216.81|219.05|216.65|219.21|216.81|218.89|216.49|0
1651851480000|2022-05-06 15:38:00|218.58|216.18|218.26|215.86|218.58|216.18|217.94|215.54|0
1651851490000|2022-05-06 15:38:10|217.63|215.23|217.78|215.38|218.26|215.86|217.63|215.23|0
1651851500000|2022-05-06 15:38:20|217.94|215.54|218.89|216.49|218.89|216.49|217.94|215.54|0
1651851510000|2022-05-06 15:38:30|219.05|216.65|219.05|216.65|219.13|216.73|218.73|216.33|0
1651851520000|2022-05-06 15:38:40|218.97|216.57|220.16|217.76|220.16|217.76|218.97|216.57|0
1651851530000|2022-05-06 15:38:50|219.84|217.44|219.84|217.44|219.84|217.44|219.37|216.97|0
1651851540000|2022-05-06 15:39:00|220|217.6|219.37|216.97|220.32|217.92|219.37|216.97|0
1651851550000|2022-05-06 15:39:10|219.21|216.81|218.89|216.49|219.21|216.81|218.73|216.33|0
1651851560000|2022-05-06 15:39:20|219.68|217.28|219.93|217.53|219.93|217.53|219.68|217.28|0
1651851570000|2022-05-06 15:39:30|220.16|217.76|221.27|218.87|221.27|218.87|220.16|217.76|0
1651851580000|2022-05-06 15:39:40|222.07|219.67|222.71|220.31|222.71|220.31|221.84|219.44|0
1651851590000|2022-05-06 15:39:50|223.51|221.11|223.35|220.95|223.76|221.36|223.35|220.95|0
1651851600000|2022-05-06 15:40:00|223.03|220.63|223.03|220.63|223.03|220.63|222.23|219.83|0
1651851610000|2022-05-06 15:40:10|221.27|218.87|221.91|219.51|221.91|219.51|221.27|218.87|0
1651851620000|2022-05-06 15:40:20|222.07|219.67|222.23|219.83|222.48|220.08|222.07|219.67|0
1651851630000|2022-05-06 15:40:30|222.39|219.99|222.87|220.47|223.51|221.11|222.39|219.99|0
1651851640000|2022-05-06 15:40:40|223.12|220.72|222.39|219.99|223.12|220.72|222.16|219.76|0
1651851650000|2022-05-06 15:40:50|221.43|219.03|222.71|220.31|222.71|220.31|221.43|219.03|0
1651851660000|2022-05-06 15:41:00|221.91|219.51|222.47|220.07|222.87|220.47|221.91|219.51|0
1651851670000|2022-05-06 15:41:10|222.55|220.15|222.47|220.07|222.55|220.15|222.39|219.99|0
1651851680000|2022-05-06 15:41:20|222.23|219.83|221.27|218.87|222.23|219.83|221.27|218.87|0
1651851690000|2022-05-06 15:41:30|221.11|218.71|220.64|218.24|221.27|218.87|220.64|218.24|0
1651851700000|2022-05-06 15:41:40|220.79|218.39|220.48|218.08|220.79|218.39|220.16|217.76|0
1651851710000|2022-05-06 15:41:50|220.64|218.24|220.95|218.55|220.95|218.55|220.32|217.92|0
1651851720000|2022-05-06 15:42:00|221.11|218.71|219.52|217.12|221.11|218.71|219.52|217.12|0
1651851730000|2022-05-06 15:42:10|219.36|216.96|219.36|216.96|219.52|217.12|219.36|216.96|0
1651851740000|2022-05-06 15:42:20|218.57|216.17|220|217.6|220|217.6|218.57|216.17|0
1651851750000|2022-05-06 15:42:30|219.84|217.44|218.73|216.33|219.84|217.44|218.73|216.33|0
1651851760000|2022-05-06 15:42:40|218.57|216.17|219.05|216.65|219.05|216.65|218.57|216.17|0
1651851770000|2022-05-06 15:42:50|219.2|216.8|219.68|217.28|219.84|217.44|219.2|216.8|0
1651851780000|2022-05-06 15:43:00|218.89|216.49|219.36|216.96|219.36|216.96|218.89|216.49|0
1651851790000|2022-05-06 15:43:10|219.68|217.28|219.04|216.64|219.68|217.28|218.89|216.49|0
1651851800000|2022-05-06 15:43:20|218.25|215.85|218.89|216.49|218.89|216.49|218.25|215.85|0
1651851810000|2022-05-06 15:43:30|218.57|216.17|218.89|216.49|218.89|216.49|218.57|216.17|0
1651851820000|2022-05-06 15:43:40|219.04|216.64|219.92|217.52|220|217.6|219.04|216.64|0
1651851830000|2022-05-06 15:43:50|220.31|217.91|220|217.6|220.31|217.91|220|217.6|0
1651851840000|2022-05-06 15:44:00|219.84|217.44|219.04|216.64|219.84|217.44|219.04|216.64|0
1651851850000|2022-05-06 15:44:10|218.65|216.25|217.94|215.54|218.65|216.25|217.94|215.54|0
1651851860000|2022-05-06 15:44:20|218.57|216.17|218.25|215.85|218.57|216.17|218.09|215.69|0
1651851870000|2022-05-06 15:44:30|217.94|215.54|219.36|216.96|219.36|216.96|217.94|215.54|0
1651851880000|2022-05-06 15:44:40|219.84|217.44|219.92|217.52|220|217.6|219.84|217.44|0
1651851890000|2022-05-06 15:44:50|220.15|217.75|220.47|218.07|220.87|218.47|220.15|217.75|0
1651851900000|2022-05-06 15:45:00|220.95|218.55|222.55|220.15|222.55|220.15|220.63|218.23|0
1651851910000|2022-05-06 15:45:10|221.59|219.19|223.75|221.35|224.07|221.67|221.59|219.19|0
1651851920000|2022-05-06 15:45:20|224.71|222.31|224.87|222.47|224.87|222.47|224.55|222.15|0
1651851930000|2022-05-06 15:45:30|224.07|221.67|223.75|221.35|224.23|221.83|223.75|221.35|0
1651851940000|2022-05-06 15:45:40|224.07|221.67|223.75|221.35|224.39|221.99|223.75|221.35|0
1651851950000|2022-05-06 15:45:50|223.91|221.51|223.51|221.11|223.91|221.51|223.43|221.03|0
1651851960000|2022-05-06 15:46:00|222.31|219.91|221.52|219.12|223.19|220.79|221.52|219.12|0
1651851970000|2022-05-06 15:46:10|221.36|218.96|221.36|218.96|221.36|218.96|221.2|218.8|0
1651851980000|2022-05-06 15:46:20|220.81|218.41|220.72|218.32|220.81|218.41|220.72|218.32|0
1651851990000|2022-05-06 15:46:30|220.25|217.85|222.79|220.39|222.79|220.39|220.25|217.85|0
1651852000000|2022-05-06 15:46:40|223.27|220.87|223.91|221.51|223.91|221.51|222.79|220.39|0
1651852010000|2022-05-06 15:46:50|223.75|221.35|223.67|221.27|224.07|221.67|223.67|221.27|0
1651852020000|2022-05-06 15:47:00|224.07|221.67|224.39|221.99|224.39|221.99|223.67|221.27|0
1651852030000|2022-05-06 15:47:10|224.23|221.83|224.63|222.23|224.71|222.31|224.23|221.83|0
1651852040000|2022-05-06 15:47:20|223.43|221.03|223.91|221.51|223.91|221.51|223.27|220.87|0
1651852050000|2022-05-06 15:47:30|223.75|221.35|222.63|220.23|223.75|221.35|222.31|219.91|0
1651852060000|2022-05-06 15:47:40|222.79|220.39|222.47|220.07|222.79|220.39|222.47|220.07|0
1651852070000|2022-05-06 15:47:50|222.39|219.99|221.52|219.12|222.39|219.99|221.52|219.12|0
1651852080000|2022-05-06 15:48:00|221.2|218.8|221.04|218.64|221.2|218.8|220.88|218.48|0
1651852090000|2022-05-06 15:48:10|221.83|219.43|222.63|220.23|223.11|220.71|221.83|219.43|0
1651852100000|2022-05-06 15:48:20|223.27|220.87|221.83|219.43|223.27|220.87|221.83|219.43|0
1651852110000|2022-05-06 15:48:30|221.67|219.27|221.2|218.8|222.15|219.75|221.2|218.8|0
1651852120000|2022-05-06 15:48:40|221.52|219.12|221.52|219.12|221.52|219.12|221.04|218.64|0
1651852130000|2022-05-06 15:48:50|221.6|219.2|221.51|219.11|221.6|219.2|221.51|219.11|0
1651852140000|2022-05-06 15:49:00|221.44|219.04|221.51|219.11|222.47|220.07|221.44|219.04|0
1651852150000|2022-05-06 15:49:10|221.67|219.27|221.04|218.64|221.67|219.27|221.04|218.64|0
1651852160000|2022-05-06 15:49:20|221.2|218.8|220.72|218.32|221.51|219.11|220.72|218.32|0
1651852170000|2022-05-06 15:49:30|220.96|218.56|221.67|219.27|221.83|219.43|220.96|218.56|0
1651852180000|2022-05-06 15:49:40|221.28|218.88|221.12|218.72|221.28|218.88|220.72|218.32|0
1651852190000|2022-05-06 15:49:50|220.96|218.56|220.72|218.32|220.96|218.56|220.72|218.32|0
1651852200000|2022-05-06 15:50:00|221.51|219.11|221.2|218.8|221.51|219.11|221.2|218.8|0
1651852210000|2022-05-06 15:50:10|220.88|218.48|218.27|215.87|220.88|218.48|218.27|215.87|0
1651852220000|2022-05-06 15:50:20|219.22|216.82|220.56|218.16|220.56|218.16|219.22|216.82|0
1651852230000|2022-05-06 15:50:30|221.2|218.8|221.83|219.43|221.83|219.43|221.2|218.8|0
1651852240000|2022-05-06 15:50:40|221.35|218.95|222.47|220.07|222.47|220.07|221.35|218.95|0
1651852250000|2022-05-06 15:50:50|222.31|219.91|221.44|219.04|222.31|219.91|221.44|219.04|0
1651852260000|2022-05-06 15:51:00|220.72|218.32|217.88|215.48|220.72|218.32|217.88|215.48|0
1651852270000|2022-05-06 15:51:10|218.19|215.79|218.03|215.63|218.19|215.79|217.88|215.48|0
1651852280000|2022-05-06 15:51:20|218.19|215.79|217.96|215.56|218.51|216.11|217.8|215.4|0
1651852290000|2022-05-06 15:51:30|218.35|215.95|216.31|213.91|218.35|215.95|216.31|213.91|0
1651852300000|2022-05-06 15:51:40|215.99|213.59|215.37|212.97|215.99|213.59|215.37|212.97|0
1651852310000|2022-05-06 15:51:50|216.08|213.68|215.84|213.44|216.08|213.68|215.61|213.21|0
1651852320000|2022-05-06 15:52:00|215.68|213.28|216.93|214.53|216.93|214.53|215.68|213.28|0
1651852330000|2022-05-06 15:52:10|218.27|215.87|217.4|215|218.27|215.87|217.4|215|0
1651852340000|2022-05-06 15:52:20|217.25|214.85|217.09|214.69|217.56|215.16|216.46|214.06|0
1651852350000|2022-05-06 15:52:30|216.78|214.38|217.09|214.69|217.09|214.69|216.78|214.38|0
1651852360000|2022-05-06 15:52:40|217.33|214.93|217.25|214.85|217.33|214.93|216.78|214.38|0
1651852370000|2022-05-06 15:52:50|218.82|216.42|219.29|216.89|219.45|217.05|218.82|216.42|0
1651852380000|2022-05-06 15:53:00|221.03|218.63|222.31|219.91|222.46|220.06|221.03|218.63|0
1651852390000|2022-05-06 15:53:10|222.46|220.06|222.31|219.91|222.46|220.06|221.83|219.43|0
1651852400000|2022-05-06 15:53:20|222.39|219.99|224.86|222.46|224.86|222.46|222.39|219.99|0
1651852410000|2022-05-06 15:53:30|225.02|222.62|224.38|221.98|225.02|222.62|224.38|221.98|0
1651852420000|2022-05-06 15:53:40|224.86|222.46|224.7|222.3|224.86|222.46|224.62|222.22|0
1651852430000|2022-05-06 15:53:50|224.86|222.46|224.7|222.3|224.86|222.46|224.22|221.82|0
1651852440000|2022-05-06 15:54:00|225.82|223.42|225.75|223.35|225.82|223.42|225.5|223.1|0
1651852450000|2022-05-06 15:54:10|225.18|222.78|223.9|221.5|225.18|222.78|223.9|221.5|0
1651852460000|2022-05-06 15:54:20|224.54|222.14|224.38|221.98|224.54|222.14|223.74|221.34|0
1651852470000|2022-05-06 15:54:30|224.54|222.14|223.98|221.58|224.54|222.14|223.9|221.5|0
1651852480000|2022-05-06 15:54:40|224.38|221.98|225.18|222.78|225.34|222.94|224.38|221.98|0
1651852490000|2022-05-06 15:54:50|224.94|222.54|225.58|223.18|225.66|223.26|224.94|222.54|0
1651852500000|2022-05-06 15:55:00|225.34|222.94|224.38|221.98|225.34|222.94|224.38|221.98|0
1651852510000|2022-05-06 15:55:10|225.18|222.78|224.54|222.14|225.18|222.78|224.54|222.14|0
1651852520000|2022-05-06 15:55:20|224.22|221.82|224.7|222.3|225.5|223.1|224.22|221.82|0
1651852530000|2022-05-06 15:55:30|224.54|222.14|224.78|222.38|225.34|222.94|224.54|222.14|0
1651852540000|2022-05-06 15:55:40|224.38|221.98|224.86|222.46|224.86|222.46|224.38|221.98|0
1651852550000|2022-05-06 15:55:50|225.18|222.78|224.38|221.98|225.18|222.78|224.38|221.98|0
1651852560000|2022-05-06 15:56:00|224.06|221.66|223.02|220.62|224.06|221.66|223.02|220.62|0
1651852570000|2022-05-06 15:56:10|223.26|220.86|223.42|221.02|223.58|221.18|223.26|220.86|0
1651852580000|2022-05-06 15:56:20|223.1|220.7|223.9|221.5|223.9|221.5|223.02|220.62|0
1651852590000|2022-05-06 15:56:30|223.58|221.18|223.34|220.94|223.9|221.5|223.34|220.94|0
1651852600000|2022-05-06 15:56:40|223.1|220.7|222.78|220.38|223.1|220.7|222.62|220.22|0
1651852610000|2022-05-06 15:56:50|223.42|221.02|224.06|221.66|224.3|221.9|223.42|221.02|0
1651852620000|2022-05-06 15:57:00|223.58|221.18|223.5|221.1|223.58|221.18|222.94|220.54|0
1651852630000|2022-05-06 15:57:10|223.26|220.86|223.42|221.02|223.42|221.02|223.1|220.7|0
1651852640000|2022-05-06 15:57:20|223.1|220.7|224.22|221.82|224.38|221.98|223.1|220.7|0
1651852650000|2022-05-06 15:57:30|224.14|221.74|223.74|221.34|224.14|221.74|223.74|221.34|0
1651852660000|2022-05-06 15:57:40|224.06|221.66|223.98|221.58|224.06|221.66|223.82|221.42|0
1651852670000|2022-05-06 15:57:50|223.58|221.18|223.1|220.7|223.58|221.18|222.62|220.22|0
1651852680000|2022-05-06 15:58:00|223.42|221.02|223.5|221.1|223.5|221.1|223.26|220.86|0
1651852690000|2022-05-06 15:58:10|225.02|222.62|226.46|224.06|226.46|224.06|225.02|222.62|0
1651852700000|2022-05-06 15:58:20|226.38|223.98|227.1|224.7|227.19|224.79|226.38|223.98|0
1651852710000|2022-05-06 15:58:30|227.27|224.87|228.56|226.16|228.56|226.16|227.27|224.87|0
1651852720000|2022-05-06 15:58:40|228.4|226|228.4|226|228.56|226.16|228.4|226|0
1651852730000|2022-05-06 15:58:50|228.56|226.16|229.04|226.64|229.04|226.64|228.56|226.16|0
1651852740000|2022-05-06 15:59:00|229.37|226.97|228.4|226|229.45|227.05|228.4|226|0
1651852750000|2022-05-06 15:59:10|227.91|225.51|227.83|225.43|227.91|225.51|227.43|225.03|0
1651852760000|2022-05-06 15:59:20|227.75|225.35|227.75|225.35|227.75|225.35|227.59|225.19|0
1651852770000|2022-05-06 15:59:30|227.91|225.51|227.26|224.86|227.91|225.51|227.26|224.86|0
1651852780000|2022-05-06 15:59:40|226.94|224.54|227.26|224.86|227.26|224.86|226.94|224.54|0
1651852790000|2022-05-06 15:59:50|227.35|224.95|227.26|224.86|227.35|224.95|226.78|224.38|0
1651852800000|2022-05-06 16:00:00|227.43|225.03|227.26|224.86|227.43|225.03|227.26|224.86|0
1651852810000|2022-05-06 16:00:10|227.75|225.35|228.07|225.67|228.39|225.99|227.75|225.35|0
1651852820000|2022-05-06 16:00:20|228.72|226.32|228.72|226.32|228.88|226.48|228.72|226.32|0
1651852830000|2022-05-06 16:00:30|229.2|226.8|228.72|226.32|229.2|226.8|228.72|226.32|0
1651852840000|2022-05-06 16:00:40|228.64|226.24|228.39|225.99|229.45|227.05|228.39|225.99|0
1651852850000|2022-05-06 16:00:50|228.56|226.16|228.88|226.48|228.88|226.48|228.39|225.99|0
1651852860000|2022-05-06 16:01:00|228.96|226.56|228.72|226.32|228.96|226.56|228.72|226.32|0
1651852870000|2022-05-06 16:01:10|228.56|226.16|228.39|225.99|228.56|226.16|227.75|225.35|0
1651852880000|2022-05-06 16:01:20|227.59|225.19|227.67|225.27|227.67|225.27|226.86|224.46|0
1651852890000|2022-05-06 16:01:30|227.59|225.19|226.78|224.38|227.59|225.19|226.78|224.38|0
1651852900000|2022-05-06 16:01:40|226.3|223.9|223.97|221.57|226.3|223.9|223.97|221.57|0
1651852910000|2022-05-06 16:01:50|223.34|220.94|224.53|222.13|224.53|222.13|223.34|220.94|0
1651852920000|2022-05-06 16:02:00|225.33|222.93|225.97|223.57|225.97|223.57|225.33|222.93|0
1651852930000|2022-05-06 16:02:10|226.3|223.9|225.17|222.77|226.3|223.9|225.17|222.77|0
1651852940000|2022-05-06 16:02:20|224.21|221.81|223.41|221.01|224.21|221.81|222.38|219.98|0
1651852950000|2022-05-06 16:02:30|223.73|221.33|223.41|221.01|223.73|221.33|222.77|220.37|0
1651852960000|2022-05-06 16:02:40|222.93|220.53|221.02|218.62|222.93|220.53|221.02|218.62|0
1651852970000|2022-05-06 16:02:50|221.18|218.78|221.02|218.62|221.66|219.26|221.02|218.62|0
1651852980000|2022-05-06 16:03:00|220.71|218.31|219.44|217.04|220.71|218.31|219.44|217.04|0
1651852990000|2022-05-06 16:03:10|219.12|216.72|220.31|217.91|220.31|217.91|219.12|216.72|0
1651853000000|2022-05-06 16:03:20|220.23|217.83|220.07|217.67|220.39|217.99|220.07|217.67|0
1651853010000|2022-05-06 16:03:30|220.55|218.15|219.6|217.2|220.55|218.15|219.6|217.2|0
1651853020000|2022-05-06 16:03:40|219.12|216.72|217.55|215.15|219.12|216.72|217.55|215.15|0
1651853030000|2022-05-06 16:03:50|218.18|215.78|217.55|215.15|218.18|215.78|216.76|214.36|0
1651853040000|2022-05-06 16:04:00|217.23|214.83|217.39|214.99|217.39|214.99|216.92|214.52|0
1651853050000|2022-05-06 16:04:10|217.63|215.23|218.02|215.62|218.02|215.62|217.39|214.99|0
1651853060000|2022-05-06 16:04:20|217.86|215.46|219.21|216.81|219.21|216.81|217.86|215.46|0
1651853070000|2022-05-06 16:04:30|219.28|216.88|217.86|215.46|219.28|216.88|217.71|215.31|0
1651853080000|2022-05-06 16:04:40|217.79|215.39|217.23|214.83|217.79|215.39|217.23|214.83|0
1651853090000|2022-05-06 16:04:50|218.02|215.62|217.08|214.68|218.02|215.62|217.08|214.68|0
1651853100000|2022-05-06 16:05:00|216.92|214.52|216.76|214.36|216.92|214.52|216.29|213.89|0
1651853110000|2022-05-06 16:05:10|216.29|213.89|217.23|214.83|217.23|214.83|216.29|213.89|0
1651853120000|2022-05-06 16:05:20|216.37|213.97|216.29|213.89|216.92|214.52|215.98|213.58|0
1651853130000|2022-05-06 16:05:30|216.14|213.74|215.9|213.5|216.14|213.74|215.67|213.27|0
1651853140000|2022-05-06 16:05:40|216.14|213.74|216.14|213.74|216.29|213.89|216.14|213.74|0
1651853150000|2022-05-06 16:05:50|216.45|214.05|215.67|213.27|216.45|214.05|215.35|212.95|0
1651853160000|2022-05-06 16:06:00|214.42|212.02|214.42|212.02|214.73|212.33|214.42|212.02|0
1651853170000|2022-05-06 16:06:10|214.57|212.17|214.73|212.33|214.73|212.33|214.42|212.02|0
1651853180000|2022-05-06 16:06:20|214.89|212.49|215.2|212.8|215.35|212.95|214.89|212.49|0
1651853190000|2022-05-06 16:06:30|215.35|212.95|214.57|212.17|215.35|212.95|214.5|212.1|0
1651853200000|2022-05-06 16:06:40|213.95|211.55|212.09|209.69|213.95|211.55|212.01|209.61|0
1651853210000|2022-05-06 16:06:50|212.24|209.84|210.7|208.3|212.24|209.84|210.7|208.3|0
1651853220000|2022-05-06 16:07:00|211.16|208.76|209.47|207.07|211.16|208.76|209.47|207.07|0
1651853230000|2022-05-06 16:07:10|209.16|206.76|208.78|206.38|209.16|206.76|208.78|206.38|0
1651853240000|2022-05-06 16:07:20|208.7|206.3|209.85|207.45|209.85|207.45|208.7|206.3|0
1651853250000|2022-05-06 16:07:30|209.93|207.53|208.09|205.69|210.23|207.83|208.09|205.69|0
1651853260000|2022-05-06 16:07:40|207.47|205.07|208.24|205.84|208.24|205.84|207.47|205.07|0
1651853270000|2022-05-06 16:07:50|207.93|205.53|208.85|206.45|208.85|206.45|207.93|205.53|0
1651853280000|2022-05-06 16:08:00|209|206.6|209|206.6|209.16|206.76|209|206.6|0
1651853290000|2022-05-06 16:08:10|208.7|206.3|208.62|206.22|208.85|206.45|208.39|205.99|0
1651853300000|2022-05-06 16:08:20|208.39|205.99|209.62|207.22|209.62|207.22|208.39|205.99|0
1651853310000|2022-05-06 16:08:30|210.39|207.99|209.77|207.37|210.39|207.99|209.46|207.06|0
1651853320000|2022-05-06 16:08:40|209.93|207.53|210.23|207.83|210.23|207.83|209.93|207.53|0
1651853330000|2022-05-06 16:08:50|210.08|207.68|210.08|207.68|210.54|208.14|210.08|207.68|0
1651853340000|2022-05-06 16:09:00|209.93|207.53|209.7|207.3|209.93|207.53|209.31|206.91|0
1651853350000|2022-05-06 16:09:10|210.01|207.61|210.54|208.14|210.54|208.14|210.01|207.61|0
1651853360000|2022-05-06 16:09:20|211|208.6|211.31|208.91|212.08|209.68|211|208.6|0
1651853370000|2022-05-06 16:09:30|212.08|209.68|213.17|210.77|213.25|210.85|212.08|209.68|0
1651853380000|2022-05-06 16:09:40|212.86|210.46|213.79|211.39|213.79|211.39|212.86|210.46|0
1651853390000|2022-05-06 16:09:50|213.95|211.55|215.51|213.11|215.82|213.42|213.95|211.55|0
1651853400000|2022-05-06 16:10:00|215.04|212.64|215.82|213.42|215.97|213.57|215.04|212.64|0
1651853410000|2022-05-06 16:10:10|216.76|214.36|216.91|214.51|216.91|214.51|216.6|214.2|0
1651853420000|2022-05-06 16:10:20|216.6|214.2|216.6|214.2|217.47|215.07|216.6|214.2|0
1651853430000|2022-05-06 16:10:30|216.76|214.36|215.66|213.26|216.76|214.36|215.66|213.26|0
1651853440000|2022-05-06 16:10:40|215.5|213.1|215.5|213.1|215.5|213.1|215.04|212.64|0
1651853450000|2022-05-06 16:10:50|215.35|212.95|215.5|213.1|215.5|213.1|215.35|212.95|0
1651853460000|2022-05-06 16:11:00|216.6|214.2|217.54|215.14|217.54|215.14|216.6|214.2|0
1651853470000|2022-05-06 16:11:10|217.7|215.3|219.43|217.03|219.43|217.03|217.7|215.3|0
1651853480000|2022-05-06 16:11:20|219.75|217.35|220.54|218.14|220.54|218.14|219.75|217.35|0
1651853490000|2022-05-06 16:11:30|220.38|217.98|220.86|218.46|220.86|218.46|220.38|217.98|0
1651853500000|2022-05-06 16:11:40|221.17|218.77|220.22|217.82|221.17|218.77|220.22|217.82|0
1651853510000|2022-05-06 16:11:50|219.59|217.19|220.06|217.66|220.06|217.66|219.27|216.87|0
1651853520000|2022-05-06 16:12:00|220.7|218.3|220.78|218.38|221.49|219.09|220.38|217.98|0
1651853530000|2022-05-06 16:12:10|220.7|218.3|222.13|219.73|222.13|219.73|220.7|218.3|0
1651853540000|2022-05-06 16:12:20|221.25|218.85|221.89|219.49|221.89|219.49|221.01|218.61|0
1651853550000|2022-05-06 16:12:30|221.49|219.09|221.65|219.25|222.13|219.73|221.49|219.09|0
1651853560000|2022-05-06 16:12:40|221.17|218.77|220.94|218.54|221.65|219.25|220.94|218.54|0
1651853570000|2022-05-06 16:12:50|220.06|217.66|221.65|219.25|221.65|219.25|220.06|217.66|0
1651853580000|2022-05-06 16:13:00|223.64|221.24|223.88|221.48|224.2|221.8|223.64|221.24|0
1651853590000|2022-05-06 16:13:10|224.2|221.8|226.28|223.88|226.28|223.88|224.2|221.8|0
1651853600000|2022-05-06 16:13:20|226.44|224.04|226.44|224.04|226.44|224.04|225.96|223.56|0
1651853610000|2022-05-06 16:13:30|225.96|223.56|225.56|223.16|225.96|223.56|225.16|222.76|0
1651853620000|2022-05-06 16:13:40|225.48|223.08|226.28|223.88|226.28|223.88|225.48|223.08|0
1651853630000|2022-05-06 16:13:50|226.44|224.04|225.64|223.24|226.61|224.21|225.64|223.24|0
1651853640000|2022-05-06 16:14:00|226.6|224.2|226.6|224.2|226.6|224.2|226.12|223.72|0
1651853650000|2022-05-06 16:14:10|226.77|224.37|225.8|223.4|226.85|224.45|225.8|223.4|0
1651853660000|2022-05-06 16:14:20|226.44|224.04|225.96|223.56|226.44|224.04|225.96|223.56|0
1651853670000|2022-05-06 16:14:30|226.12|223.72|226.12|223.72|226.12|223.72|225.64|223.24|0
1651853680000|2022-05-06 16:14:40|225.96|223.56|225.64|223.24|226.21|223.81|225.64|223.24|0
1651853690000|2022-05-06 16:14:50|225.8|223.4|225.16|222.76|225.88|223.48|224.68|222.28|0
1651853700000|2022-05-06 16:15:00|225.8|223.4|227.41|225.01|227.41|225.01|225.8|223.4|0
1651853710000|2022-05-06 16:15:10|227.25|224.85|226.76|224.36|227.57|225.17|226.76|224.36|0
1651853720000|2022-05-06 16:15:20|226.44|224.04|226.44|224.04|226.44|224.04|226.28|223.88|0
1651853730000|2022-05-06 16:15:30|226.76|224.36|226.93|224.53|227.57|225.17|226.76|224.36|0
1651853740000|2022-05-06 16:15:40|226.69|224.29|227.25|224.85|227.41|225.01|226.28|223.88|0
1651853750000|2022-05-06 16:15:50|226.93|224.53|227.57|225.17|227.57|225.17|226.92|224.52|0
1651853760000|2022-05-06 16:16:00|226.92|224.52|226.44|224.04|227.73|225.33|226.44|224.04|0
1651853770000|2022-05-06 16:16:10|226.04|223.64|226.04|223.64|226.04|223.64|225.96|223.56|0
1651853780000|2022-05-06 16:16:20|225.56|223.16|225.72|223.32|225.72|223.32|225.48|223.08|0
1651853790000|2022-05-06 16:16:30|225.64|223.24|225.96|223.56|225.96|223.56|224.84|222.44|0
1651853800000|2022-05-06 16:16:40|226.04|223.64|226.12|223.72|226.28|223.88|226.04|223.64|0
1651853810000|2022-05-06 16:16:50|225.96|223.56|226.92|224.52|226.92|224.52|225.96|223.56|0
1651853820000|2022-05-06 16:17:00|226.28|223.88|226.6|224.2|226.6|224.2|226.28|223.88|0
1651853830000|2022-05-06 16:17:10|225.96|223.56|225.16|222.76|225.96|223.56|225.16|222.76|0
1651853840000|2022-05-06 16:17:20|225.64|223.24|225.8|223.4|225.96|223.56|225.64|223.24|0
1651853850000|2022-05-06 16:17:30|225.48|223.08|224.99|222.59|225.48|223.08|224.99|222.59|0
1651853860000|2022-05-06 16:17:40|225.15|222.75|225.8|223.4|225.8|223.4|224.99|222.59|0
1651853870000|2022-05-06 16:17:50|225.96|223.56|225.48|223.08|225.96|223.56|225.48|223.08|0
1651853880000|2022-05-06 16:18:00|225.31|222.91|224.03|221.63|225.31|222.91|224.03|221.63|0
1651853890000|2022-05-06 16:18:10|224.35|221.95|224.67|222.27|224.67|222.27|224.19|221.79|0
1651853900000|2022-05-06 16:18:20|224.83|222.43|223.71|221.31|224.83|222.43|223.71|221.31|0
1651853910000|2022-05-06 16:18:30|224.35|221.95|225.31|222.91|225.31|222.91|224.35|221.95|0
1651853920000|2022-05-06 16:18:40|225.47|223.07|225.15|222.75|225.47|223.07|224.83|222.43|0
1651853930000|2022-05-06 16:18:50|225.08|222.68|224.19|221.79|225.15|222.75|223.87|221.47|0
1651853940000|2022-05-06 16:19:00|223.87|221.47|220.21|217.81|223.87|221.47|220.06|217.66|0
1651853950000|2022-05-06 16:19:10|222.28|219.88|222.36|219.96|222.6|220.2|222.28|219.88|0
1651853960000|2022-05-06 16:19:20|222.91|220.51|224.19|221.79|224.67|222.27|222.91|220.51|0
1651853970000|2022-05-06 16:19:30|224.03|221.63|226.36|223.96|226.36|223.96|224.03|221.63|0
1651853980000|2022-05-06 16:19:40|226.44|224.04|226.84|224.44|226.84|224.44|226.44|224.04|0
1651853990000|2022-05-06 16:19:50|227.24|224.84|228.13|225.73|228.13|225.73|227.24|224.84|0
1651854000000|2022-05-06 16:20:00|227.73|225.33|227.08|224.68|227.97|225.57|227.08|224.68|0
1651854010000|2022-05-06 16:20:10|226.52|224.12|226.12|223.72|226.84|224.44|226.12|223.72|0
1651854020000|2022-05-06 16:20:20|225.88|223.48|224.67|222.27|225.88|223.48|224.67|222.27|0
1651854030000|2022-05-06 16:20:30|223.71|221.31|221.8|219.4|223.95|221.55|221.8|219.4|0
1651854040000|2022-05-06 16:20:40|222.43|220.03|221.64|219.24|222.43|220.03|221.64|219.24|0
1651854050000|2022-05-06 16:20:50|221.48|219.08|220.69|218.29|221.56|219.16|220.37|217.97|0
1651854060000|2022-05-06 16:21:00|221.64|219.24|223.47|221.07|223.47|221.07|221.48|219.08|0
1651854070000|2022-05-06 16:21:10|223.55|221.15|221.64|219.24|223.55|221.15|221.64|219.24|0
1651854080000|2022-05-06 16:21:20|221.16|218.76|220.84|218.44|221.32|218.92|220.53|218.13|0
1651854090000|2022-05-06 16:21:30|220.69|218.29|221.8|219.4|221.8|219.4|220.69|218.29|0
1651854100000|2022-05-06 16:21:40|221.48|219.08|221.8|219.4|221.8|219.4|221.4|219|0
1651854110000|2022-05-06 16:21:50|221.48|219.08|220.84|218.44|221.8|219.4|220.77|218.37|0
1651854120000|2022-05-06 16:22:00|220.53|218.13|219.42|217.02|220.53|218.13|219.42|217.02|0
1651854130000|2022-05-06 16:22:10|218|215.6|216.27|213.87|218|215.6|216.27|213.87|0
1651854140000|2022-05-06 16:22:20|215.8|213.4|216.9|214.5|216.9|214.5|215.34|212.94|0
1651854150000|2022-05-06 16:22:30|216.43|214.03|217.06|214.66|217.06|214.66|216.43|214.03|0
1651854160000|2022-05-06 16:22:40|216.9|214.5|217.3|214.9|217.3|214.9|216.12|213.72|0
1651854170000|2022-05-06 16:22:50|217.37|214.97|216.12|213.72|217.37|214.97|216.12|213.72|0
1651854180000|2022-05-06 16:23:00|215.18|212.78|215.65|213.25|215.96|213.56|214.71|212.31|0
1651854190000|2022-05-06 16:23:10|215.18|212.78|213.47|211.07|215.18|212.78|213.47|211.07|0
1651854200000|2022-05-06 16:23:20|213.78|211.38|213.62|211.22|214.24|211.84|213.55|211.15|0
1651854210000|2022-05-06 16:23:30|215.33|212.93|216.43|214.03|216.74|214.34|215.33|212.93|0
1651854220000|2022-05-06 16:23:40|217.21|214.81|216.12|213.72|217.21|214.81|215.96|213.56|0
1651854230000|2022-05-06 16:23:50|215.96|213.56|216.27|213.87|216.27|213.87|215.96|213.56|0
1651854240000|2022-05-06 16:24:00|214.55|212.15|214.55|212.15|214.55|212.15|214.24|211.84|0
1651854250000|2022-05-06 16:24:10|214.48|212.08|216.51|214.11|216.51|214.11|214.48|212.08|0
1651854260000|2022-05-06 16:24:20|215.73|213.33|215.26|212.86|215.73|213.33|215.02|212.62|0
1651854270000|2022-05-06 16:24:30|215.8|213.4|215.8|213.4|215.96|213.56|215.65|213.25|0
1651854280000|2022-05-06 16:24:40|216.58|214.18|216.58|214.18|216.74|214.34|216.58|214.18|0
1651854290000|2022-05-06 16:24:50|217.68|215.28|217.06|214.66|217.68|215.28|217.06|214.66|0
1651854300000|2022-05-06 16:25:00|216.43|214.03|215.49|213.09|216.43|214.03|215.49|213.09|0
1651854310000|2022-05-06 16:25:10|215.33|212.93|215.02|212.62|215.65|213.25|214.32|211.92|0
1651854320000|2022-05-06 16:25:20|215.33|212.93|215.02|212.62|215.33|212.93|214.55|212.15|0
1651854330000|2022-05-06 16:25:30|214.79|212.39|213.08|210.68|214.86|212.46|213.08|210.68|0
1651854340000|2022-05-06 16:25:40|212.69|210.29|213|210.6|213|210.6|212.69|210.29|0
1651854350000|2022-05-06 16:25:50|213.31|210.91|214.24|211.84|214.24|211.84|212.69|210.29|0
1651854360000|2022-05-06 16:26:00|214.55|212.15|214.24|211.84|214.55|212.15|214.24|211.84|0
1651854370000|2022-05-06 16:26:10|213.93|211.53|213.15|210.75|213.93|211.53|213.15|210.75|0
1651854380000|2022-05-06 16:26:20|213.31|210.91|215.02|212.62|215.02|212.62|213.31|210.91|0
1651854390000|2022-05-06 16:26:30|214.4|212|216.51|214.11|216.51|214.11|214.24|211.84|0
1651854400000|2022-05-06 16:26:40|216.04|213.64|215.33|212.93|216.11|213.71|215.33|212.93|0
1651854410000|2022-05-06 16:26:50|215.49|213.09|213.93|211.53|215.49|213.09|213.93|211.53|0
1651854420000|2022-05-06 16:27:00|213.77|211.37|214.86|212.46|214.86|212.46|213.77|211.37|0
1651854430000|2022-05-06 16:27:10|214.39|211.99|215.49|213.09|215.49|213.09|214.39|211.99|0
1651854440000|2022-05-06 16:27:20|215.64|213.24|215.8|213.4|215.8|213.4|214.86|212.46|0
1651854450000|2022-05-06 16:27:30|216.58|214.18|216.51|214.11|216.58|214.18|216.27|213.87|0
1651854460000|2022-05-06 16:27:40|217.68|215.28|217.52|215.12|217.99|215.59|217.52|215.12|0
1651854470000|2022-05-06 16:27:50|216.74|214.34|216.66|214.26|216.74|214.34|216.11|213.71|0
1651854480000|2022-05-06 16:28:00|216.89|214.49|217.37|214.97|217.37|214.97|216.89|214.49|0
1651854490000|2022-05-06 16:28:10|217.13|214.73|218.78|216.38|218.78|216.38|217.13|214.73|0
1651854500000|2022-05-06 16:28:20|218.15|215.75|217.68|215.28|218.15|215.75|217.68|215.28|0
1651854510000|2022-05-06 16:28:30|217.37|214.97|215.8|213.4|217.37|214.97|215.8|213.4|0
1651854520000|2022-05-06 16:28:40|215.33|212.93|215.17|212.77|215.48|213.08|215.17|212.77|0
1651854530000|2022-05-06 16:28:50|215.33|212.93|215.02|212.62|215.33|212.93|215.02|212.62|0
1651854540000|2022-05-06 16:29:00|214.86|212.46|213.93|211.53|214.86|212.46|213.15|210.75|0
1651854550000|2022-05-06 16:29:10|213.46|211.06|212.99|210.59|213.46|211.06|212.84|210.44|0
1651854560000|2022-05-06 16:29:20|213.3|210.9|214.7|212.3|214.7|212.3|213.3|210.9|0
1651854570000|2022-05-06 16:29:30|214.86|212.46|214.39|211.99|214.94|212.54|214.39|211.99|0
1651854580000|2022-05-06 16:29:40|214.08|211.68|213.92|211.52|214.39|211.99|213.92|211.52|0
1651854590000|2022-05-06 16:29:50|213.61|211.21|214.55|212.15|214.55|212.15|213.61|211.21|0
1651854600000|2022-05-06 16:30:00|215.02|212.62|213.77|211.37|215.02|212.62|213.61|211.21|0
1651854610000|2022-05-06 16:30:10|214.39|211.99|214.86|212.46|214.86|212.46|214.39|211.99|0
1651854620000|2022-05-06 16:30:20|216.5|214.1|218.78|216.38|218.78|216.38|216.5|214.1|0
1651854630000|2022-05-06 16:30:30|217.52|215.12|217.21|214.81|217.83|215.43|217.21|214.81|0
1651854640000|2022-05-06 16:30:40|217.36|214.96|217.68|215.28|217.68|215.28|216.66|214.26|0
1651854650000|2022-05-06 16:30:50|218.07|215.67|217.83|215.43|218.07|215.67|217.83|215.43|0
1651854660000|2022-05-06 16:31:00|217.92|215.52|215.17|212.77|217.92|215.52|215.17|212.77|0
1651854670000|2022-05-06 16:31:10|215.79|213.39|215.09|212.69|215.79|213.39|215.09|212.69|0
1651854680000|2022-05-06 16:31:20|215.48|213.08|215.01|212.61|216.03|213.63|215.01|212.61|0
1651854690000|2022-05-06 16:31:30|215.64|213.24|216.26|213.86|216.58|214.18|215.64|213.24|0
1651854700000|2022-05-06 16:31:40|216.11|213.71|217.2|214.8|217.2|214.8|216.11|213.71|0
1651854710000|2022-05-06 16:31:50|216.42|214.02|216.42|214.02|217.2|214.8|216.42|214.02|0
1651854720000|2022-05-06 16:32:00|217.52|215.12|217.2|214.8|217.52|215.12|217.13|214.73|0
1651854730000|2022-05-06 16:32:10|217.13|214.73|217.52|215.12|217.83|215.43|217.13|214.73|0
1651854740000|2022-05-06 16:32:20|216.89|214.49|217.13|214.73|217.2|214.8|216.42|214.02|0
1651854750000|2022-05-06 16:32:30|217.68|215.28|216.58|214.18|217.68|215.28|216.58|214.18|0
1651854760000|2022-05-06 16:32:40|216.73|214.33|217.36|214.96|217.67|215.27|216.73|214.33|0
1651854770000|2022-05-06 16:32:50|218.3|215.9|218.15|215.75|218.62|216.22|217.99|215.59|0
1651854780000|2022-05-06 16:33:00|218.3|215.9|217.52|215.12|218.3|215.9|217.05|214.65|0
1651854790000|2022-05-06 16:33:10|218.46|216.06|218.3|215.9|218.46|216.06|217.67|215.27|0
1651854800000|2022-05-06 16:33:20|218.46|216.06|217.44|215.04|218.46|216.06|217.44|215.04|0
1651854810000|2022-05-06 16:33:30|216.81|214.41|216.11|213.71|216.81|214.41|216.11|213.71|0
1651854820000|2022-05-06 16:33:40|216.42|214.02|216.1|213.7|216.42|214.02|216.1|213.7|0
1651854830000|2022-05-06 16:33:50|214.85|212.45|215.64|213.24|215.64|213.24|214.85|212.45|0
1651854840000|2022-05-06 16:34:00|215.48|213.08|212.21|209.81|215.48|213.08|212.21|209.81|0
1651854850000|2022-05-06 16:34:10|211.28|208.88|210.98|208.58|211.28|208.88|210.67|208.27|0
1651854860000|2022-05-06 16:34:20|211.98|209.58|211.28|208.88|211.98|209.58|211.28|208.88|0
1651854870000|2022-05-06 16:34:30|211.59|209.19|211.83|209.43|211.83|209.43|211.59|209.19|0
1651854880000|2022-05-06 16:34:40|211.59|209.19|211.44|209.04|211.67|209.27|211.44|209.04|0
1651854890000|2022-05-06 16:34:50|211.13|208.73|211.28|208.88|211.28|208.88|210.98|208.58|0
1651854900000|2022-05-06 16:35:00|210.82|208.42|210.75|208.35|211.44|209.04|210.36|207.96|0
1651854910000|2022-05-06 16:35:10|211.28|208.88|210.97|208.57|211.28|208.88|210.97|208.57|0
1651854920000|2022-05-06 16:35:20|211.44|209.04|212.37|209.97|212.83|210.43|211.44|209.04|0
1651854930000|2022-05-06 16:35:30|212.83|210.43|212.68|210.28|212.83|210.43|212.68|210.28|0
1651854940000|2022-05-06 16:35:40|212.52|210.12|211.28|208.88|212.52|210.12|211.28|208.88|0
1651854950000|2022-05-06 16:35:50|211.13|208.73|211.44|209.04|212.21|209.81|211.13|208.73|0
1651854960000|2022-05-06 16:36:00|210.51|208.11|210.36|207.96|211.13|208.73|210.36|207.96|0
1651854970000|2022-05-06 16:36:10|210.28|207.88|209.43|207.03|210.28|207.88|208.97|206.57|0
1651854980000|2022-05-06 16:36:20|211.13|208.73|211.28|208.88|211.44|209.04|211.13|208.73|0
1651854990000|2022-05-06 16:36:30|210.82|208.42|211.13|208.73|211.13|208.73|210.82|208.42|0
1651855000000|2022-05-06 16:36:40|211.05|208.65|212.21|209.81|212.21|209.81|211.05|208.65|0
1651855010000|2022-05-06 16:36:50|213.76|211.36|215.01|212.61|215.01|212.61|213.76|211.36|0
1651855020000|2022-05-06 16:37:00|215.63|213.23|218.77|216.37|218.77|216.37|215.63|213.23|0
1651855030000|2022-05-06 16:37:10|220.35|217.95|219.72|217.32|220.35|217.95|219.25|216.85|0
1651855040000|2022-05-06 16:37:20|219.56|217.16|220.51|218.11|220.83|218.43|219.56|217.16|0
1651855050000|2022-05-06 16:37:30|220.67|218.27|219.72|217.32|220.67|218.27|219.72|217.32|0
1651855060000|2022-05-06 16:37:40|219.96|217.56|218.07|215.67|219.96|217.56|218.07|215.67|0
1651855070000|2022-05-06 16:37:50|218.14|215.74|218.14|215.74|218.14|215.74|218.07|215.67|0
1651855080000|2022-05-06 16:38:00|218.3|215.9|219.24|216.84|219.24|216.84|218.3|215.9|0
1651855090000|2022-05-06 16:38:10|219.17|216.77|218.61|216.21|219.4|217|218.61|216.21|0
1651855100000|2022-05-06 16:38:20|218.14|215.74|218.7|216.3|218.7|216.3|217.2|214.8|0
1651855110000|2022-05-06 16:38:30|219.09|216.69|217.91|215.51|219.4|217|217.91|215.51|0
1651855120000|2022-05-06 16:38:40|217.75|215.35|217.75|215.35|217.75|215.35|217.51|215.11|0
1651855130000|2022-05-06 16:38:50|217.35|214.95|217.35|214.95|217.35|214.95|217.2|214.8|0
1651855140000|2022-05-06 16:39:00|215.79|213.39|213.29|210.89|215.79|213.39|212.67|210.27|0
1651855150000|2022-05-06 16:39:10|214.54|212.14|214.69|212.29|215|212.6|214.38|211.98|0
1651855160000|2022-05-06 16:39:20|215.47|213.07|214.69|212.29|215.55|213.15|214.69|212.29|0
1651855170000|2022-05-06 16:39:30|214.07|211.67|214.54|212.14|214.54|212.14|213.91|211.51|0
1651855180000|2022-05-06 16:39:40|214.22|211.82|214.69|212.29|214.69|212.29|213.76|211.36|0
1651855190000|2022-05-06 16:39:50|215|212.6|214.69|212.29|215|212.6|214.69|212.29|0
1651855200000|2022-05-06 16:40:00|214.54|212.14|217.04|214.64|217.04|214.64|213.6|211.2|0
1651855210000|2022-05-06 16:40:10|216.41|214.01|216.88|214.48|217.04|214.64|216.41|214.01|0
1651855220000|2022-05-06 16:40:20|217.04|214.64|216.41|214.01|217.04|214.64|215.94|213.54|0
1651855230000|2022-05-06 16:40:30|216.57|214.17|216.02|213.62|216.57|214.17|215.78|213.38|0
1651855240000|2022-05-06 16:40:40|215.47|213.07|215.71|213.31|215.71|213.31|215.47|213.07|0
1651855250000|2022-05-06 16:40:50|216.57|214.17|213.29|210.89|216.57|214.17|213.29|210.89|0
1651855260000|2022-05-06 16:41:00|213.14|210.74|214.17|211.77|214.17|211.77|213.14|210.74|0
1651855270000|2022-05-06 16:41:10|215.34|212.94|214.79|212.39|215.34|212.94|214.32|211.92|0
1651855280000|2022-05-06 16:41:20|214.32|211.92|214.48|212.08|214.48|212.08|213.86|211.46|0
1651855290000|2022-05-06 16:41:30|214.79|212.39|216.19|213.79|216.35|213.95|214.79|212.39|0
1651855300000|2022-05-06 16:41:40|216.43|214.03|216.04|213.64|216.43|214.03|215.88|213.48|0
1651855310000|2022-05-06 16:41:50|214.95|212.55|214.79|212.39|215.57|213.17|214.63|212.23|0
1651855320000|2022-05-06 16:42:00|214.95|212.55|214.32|211.92|215.88|213.48|214.32|211.92|0
1651855330000|2022-05-06 16:42:10|213.32|210.92|213.78|211.38|213.86|211.46|213.32|210.92|0
1651855340000|2022-05-06 16:42:20|214.17|211.77|214.95|212.55|214.95|212.55|213.63|211.23|0
1651855350000|2022-05-06 16:42:30|214.79|212.39|214.17|211.77|214.79|212.39|214.17|211.77|0
1651855360000|2022-05-06 16:42:40|214.32|211.92|214.17|211.77|214.48|212.08|214.17|211.77|0
1651855370000|2022-05-06 16:42:50|214.32|211.92|213.16|210.76|214.32|211.92|213.16|210.76|0
1651855380000|2022-05-06 16:43:00|213.24|210.84|213.08|210.68|213.24|210.84|212.31|209.91|0
1651855390000|2022-05-06 16:43:10|213.16|210.76|212.46|210.06|213.16|210.76|212.46|210.06|0
1651855400000|2022-05-06 16:43:20|212.85|210.45|213.23|210.83|213.23|210.83|212.46|210.06|0
1651855410000|2022-05-06 16:43:30|214.17|211.77|214.32|211.92|214.32|211.92|213.86|211.46|0
1651855420000|2022-05-06 16:43:40|213.54|211.14|212.31|209.91|214.09|211.69|212.31|209.91|0
1651855430000|2022-05-06 16:43:50|212.46|210.06|213.08|210.68|213.08|210.68|212.46|210.06|0
1651855440000|2022-05-06 16:44:00|213.16|210.76|213.78|211.38|214.32|211.92|213.16|210.76|0
1651855450000|2022-05-06 16:44:10|213.85|211.45|213.54|211.14|214.17|211.77|213.54|211.14|0
1651855460000|2022-05-06 16:44:20|213.7|211.3|213.08|210.68|213.94|211.54|213.08|210.68|0
1651855470000|2022-05-06 16:44:30|213.39|210.99|212.61|210.21|213.39|210.99|212.61|210.21|0
1651855480000|2022-05-06 16:44:40|213|210.6|213.47|211.07|213.47|211.07|213|210.6|0
1651855490000|2022-05-06 16:44:50|213.08|210.68|212.46|210.06|213.08|210.68|212.3|209.9|0
1651855500000|2022-05-06 16:45:00|212.77|210.37|210.76|208.36|212.77|210.37|210.76|208.36|0
1651855510000|2022-05-06 16:45:10|210.92|208.52|210.61|208.21|211.22|208.82|210.61|208.21|0
1651855520000|2022-05-06 16:45:20|210.92|208.52|210.53|208.13|211.38|208.98|210.53|208.13|0
1651855530000|2022-05-06 16:45:30|210.45|208.05|211.77|209.37|212.15|209.75|210.45|208.05|0
1651855540000|2022-05-06 16:45:40|211.69|209.29|211.99|209.59|211.99|209.59|211.69|209.29|0
1651855550000|2022-05-06 16:45:50|211.69|209.29|210.99|208.59|211.69|209.29|210.99|208.59|0
1651855560000|2022-05-06 16:46:00|210.69|208.29|211.77|209.37|211.77|209.37|210.69|208.29|0
1651855570000|2022-05-06 16:46:10|211.84|209.44|212.61|210.21|212.61|210.21|211.22|208.82|0
1651855580000|2022-05-06 16:46:20|212.46|210.06|212.61|210.21|212.77|210.37|212.46|210.06|0
1651855590000|2022-05-06 16:46:30|212.15|209.75|212.15|209.75|212.3|209.9|212.15|209.75|0
1651855600000|2022-05-06 16:46:40|212.46|210.06|212.61|210.21|212.92|210.52|212.46|210.06|0
1651855610000|2022-05-06 16:46:50|211.84|209.44|212.46|210.06|212.61|210.21|211.84|209.44|0
1651855620000|2022-05-06 16:47:00|212.15|209.75|213.08|210.68|213.08|210.68|212.15|209.75|0
1651855630000|2022-05-06 16:47:10|213.54|211.14|212.46|210.06|213.54|211.14|212.46|210.06|0
1651855640000|2022-05-06 16:47:20|212.3|209.9|212.92|210.52|212.92|210.52|212.3|209.9|0
1651855650000|2022-05-06 16:47:30|213.08|210.68|212.61|210.21|213.08|210.68|212.61|210.21|0
1651855660000|2022-05-06 16:47:40|213.08|210.68|212.46|210.06|213.08|210.68|212.46|210.06|0
1651855670000|2022-05-06 16:47:50|212.77|210.37|213.38|210.98|213.38|210.98|212.46|210.06|0
1651855680000|2022-05-06 16:48:00|213.23|210.83|213.23|210.83|213.23|210.83|212.61|210.21|0
1651855690000|2022-05-06 16:48:10|212.92|210.52|213.23|210.83|213.23|210.83|212.46|210.06|0
1651855700000|2022-05-06 16:48:20|213.47|211.07|212.92|210.52|213.47|211.07|212.92|210.52|0
1651855710000|2022-05-06 16:48:30|213|210.6|211.53|209.13|213.07|210.67|211.53|209.13|0
1651855720000|2022-05-06 16:48:40|210.76|208.36|211.99|209.59|211.99|209.59|210.76|208.36|0
1651855730000|2022-05-06 16:48:50|211.37|208.97|210.53|208.13|211.37|208.97|210.53|208.13|0
1651855740000|2022-05-06 16:49:00|210.14|207.74|210.3|207.9|211.07|208.67|210.14|207.74|0
1651855750000|2022-05-06 16:49:10|211.07|208.67|211.45|209.05|211.84|209.44|211.07|208.67|0
1651855760000|2022-05-06 16:49:20|211.22|208.82|211.22|208.82|211.22|208.82|210.45|208.05|0
1651855770000|2022-05-06 16:49:30|210.91|208.51|211.84|209.44|211.84|209.44|210.91|208.51|0
1651855780000|2022-05-06 16:49:40|211.76|209.36|212.61|210.21|212.69|210.29|211.76|209.36|0
1651855790000|2022-05-06 16:49:50|213.38|210.98|213.85|211.45|213.85|211.45|213.38|210.98|0
1651855800000|2022-05-06 16:50:00|213.07|210.67|214|211.6|214.16|211.76|213.07|210.67|0
1651855810000|2022-05-06 16:50:10|215.56|213.16|217.44|215.04|217.44|215.04|215.56|213.16|0
1651855820000|2022-05-06 16:50:20|217.59|215.19|218.54|216.14|218.85|216.45|217.59|215.19|0
1651855830000|2022-05-06 16:50:30|218.06|215.66|216.97|214.57|218.06|215.66|216.97|214.57|0
1651855840000|2022-05-06 16:50:40|216.58|214.18|216.18|213.78|216.58|214.18|216.18|213.78|0
1651855850000|2022-05-06 16:50:50|215.87|213.47|216.5|214.1|216.5|214.1|215.87|213.47|0
1651855860000|2022-05-06 16:51:00|216.65|214.25|216.81|214.41|216.81|214.41|216.5|214.1|0
1651855870000|2022-05-06 16:51:10|217.12|214.72|216.97|214.57|217.28|214.88|216.97|214.57|0
1651855880000|2022-05-06 16:51:20|216.81|214.41|217.44|215.04|217.44|215.04|216.81|214.41|0
1651855890000|2022-05-06 16:51:30|217.2|214.8|217.59|215.19|217.59|215.19|216.97|214.57|0
1651855900000|2022-05-06 16:51:40|218.22|215.82|218.62|216.22|219.16|216.76|218.22|215.82|0
1651855910000|2022-05-06 16:51:50|218.06|215.66|217.52|215.12|218.46|216.06|217.52|215.12|0
1651855920000|2022-05-06 16:52:00|217.28|214.88|218.69|216.29|218.69|216.29|217.28|214.88|0
1651855930000|2022-05-06 16:52:10|218.53|216.13|216.81|214.41|218.85|216.45|216.81|214.41|0
1651855940000|2022-05-06 16:52:20|216.03|213.63|216.34|213.94|216.34|213.94|216.03|213.63|0
1651855950000|2022-05-06 16:52:30|217.28|214.88|216.89|214.49|217.59|215.19|216.89|214.49|0
1651855960000|2022-05-06 16:52:40|216.73|214.33|213.53|211.13|216.73|214.33|213.53|211.13|0
1651855970000|2022-05-06 16:52:50|213.22|210.82|213.53|211.13|213.69|211.29|213.22|210.82|0
1651855980000|2022-05-06 16:53:00|213.22|210.82|211.37|208.97|213.22|210.82|211.37|208.97|0
1651855990000|2022-05-06 16:53:10|211.52|209.12|208.6|206.2|211.52|209.12|208.6|206.2|0
1651856000000|2022-05-06 16:53:20|208.53|206.13|207.54|205.14|208.53|206.13|207.54|205.14|0
1651856010000|2022-05-06 16:53:30|207.84|205.44|208.6|206.2|208.76|206.36|207.84|205.44|0
1651856020000|2022-05-06 16:53:40|209.06|206.66|208.91|206.51|209.76|207.36|208.91|206.51|0
1651856030000|2022-05-06 16:53:50|209.3|206.9|210.06|207.66|210.06|207.66|209.3|206.9|0
1651856040000|2022-05-06 16:54:00|208.68|206.28|209.83|207.43|209.83|207.43|208.68|206.28|0
1651856050000|2022-05-06 16:54:10|209.98|207.58|209.52|207.12|209.98|207.58|209.52|207.12|0
1651856060000|2022-05-06 16:54:20|209.68|207.28|210.44|208.04|210.44|208.04|209.68|207.28|0
1651856070000|2022-05-06 16:54:30|210.37|207.97|209.3|206.9|210.37|207.97|209.14|206.74|0
1651856080000|2022-05-06 16:54:40|209.22|206.82|209.98|207.58|209.98|207.58|209.22|206.82|0
1651856090000|2022-05-06 16:54:50|210.14|207.74|209.75|207.35|210.14|207.74|209.52|207.12|0
1651856100000|2022-05-06 16:55:00|210.75|208.35|209.52|207.12|210.75|208.35|208.91|206.51|0
1651856110000|2022-05-06 16:55:10|209.37|206.97|210.44|208.04|210.44|208.04|209.37|206.97|0
1651856120000|2022-05-06 16:55:20|210.29|207.89|210.44|208.04|210.44|208.04|210.06|207.66|0
1651856130000|2022-05-06 16:55:30|210.6|208.2|210.9|208.5|210.9|208.5|210.6|208.2|0
1651856140000|2022-05-06 16:55:40|210.44|208.04|210.68|208.28|210.75|208.35|210.44|208.04|0
1651856150000|2022-05-06 16:55:50|210.13|207.73|209.06|206.66|210.13|207.73|208.83|206.43|0
1651856160000|2022-05-06 16:56:00|207.53|205.13|206.47|204.07|207.69|205.29|206.47|204.07|0
1651856170000|2022-05-06 16:56:10|206.31|203.91|205.86|203.46|206.31|203.91|205.56|203.16|0
1651856180000|2022-05-06 16:56:20|205.48|203.08|203.97|201.57|205.56|203.16|203.97|201.57|0
1651856190000|2022-05-06 16:56:30|203.89|201.49|204.19|201.79|204.19|201.79|203.74|201.34|0
1651856200000|2022-05-06 16:56:40|204.04|201.64|205.4|203|205.4|203|204.04|201.64|0
1651856210000|2022-05-06 16:56:50|204.65|202.25|204.95|202.55|204.95|202.55|204.65|202.25|0
1651856220000|2022-05-06 16:57:00|205.1|202.7|204.04|201.64|205.1|202.7|203.29|200.89|0
1651856230000|2022-05-06 16:57:10|203.67|201.27|204.88|202.48|204.88|202.48|203.44|201.04|0
1651856240000|2022-05-06 16:57:20|205.1|202.7|204.95|202.55|205.1|202.7|204.57|202.17|0
1651856250000|2022-05-06 16:57:30|205.03|202.63|204.49|202.09|205.25|202.85|204.49|202.09|0
1651856260000|2022-05-06 16:57:40|204.34|201.94|203.67|201.27|204.34|201.94|203.67|201.27|0
1651856270000|2022-05-06 16:57:50|203.44|201.04|203.74|201.34|204.19|201.79|203.44|201.04|0
1651856280000|2022-05-06 16:58:00|203.44|201.04|203.29|200.89|204.12|201.72|203.29|200.89|0
1651856290000|2022-05-06 16:58:10|203.22|200.82|205.03|202.63|205.18|202.78|203.22|200.82|0
1651856300000|2022-05-06 16:58:20|205.33|202.93|205.11|202.71|205.33|202.93|204.88|202.48|0
1651856310000|2022-05-06 16:58:30|205.03|202.63|205.18|202.78|205.18|202.78|204.88|202.48|0
1651856320000|2022-05-06 16:58:40|205.33|202.93|204.73|202.33|205.33|202.93|204.73|202.33|0
1651856330000|2022-05-06 16:58:50|204.88|202.48|205.48|203.08|205.48|203.08|204.81|202.41|0
1651856340000|2022-05-06 16:59:00|205.26|202.86|204.58|202.18|205.33|202.93|204.58|202.18|0
1651856350000|2022-05-06 16:59:10|204.73|202.33|205.18|202.78|205.18|202.78|204.73|202.33|0
1651856360000|2022-05-06 16:59:20|204.58|202.18|204.13|201.73|204.73|202.33|204.13|201.73|0
1651856370000|2022-05-06 16:59:30|204.43|202.03|205.03|202.63|205.03|202.63|204.43|202.03|0
1651856380000|2022-05-06 16:59:40|204.73|202.33|205.25|202.85|205.71|203.31|204.73|202.33|0
1651856390000|2022-05-06 16:59:50|205.33|202.93|205.63|203.23|205.63|203.23|205.03|202.63|0
1651856400000|2022-05-06 17:00:00|204.35|201.95|206.08|203.68|206.08|203.68|204.35|201.95|0
1651856410000|2022-05-06 17:00:10|205.78|203.38|205.63|203.23|206.23|203.83|205.63|203.23|0
1651856420000|2022-05-06 17:00:20|206.68|204.28|206.23|203.83|206.68|204.28|206.23|203.83|0
1651856430000|2022-05-06 17:00:30|206.91|204.51|207.36|204.96|207.36|204.96|206.91|204.51|0
1651856440000|2022-05-06 17:00:40|206.83|204.43|206.53|204.13|206.83|204.43|205.78|203.38|0
1651856450000|2022-05-06 17:00:50|206.68|204.28|206.53|204.13|206.68|204.28|206.53|204.13|0
1651856460000|2022-05-06 17:01:00|205.55|203.15|205.85|203.45|205.85|203.45|205.33|202.93|0
1651856470000|2022-05-06 17:01:10|206.46|204.06|206.53|204.13|206.61|204.21|206.23|203.83|0
1651856480000|2022-05-06 17:01:20|206.38|203.98|206.46|204.06|206.61|204.21|206.23|203.83|0
1651856490000|2022-05-06 17:01:30|206.61|204.21|206.46|204.06|207.13|204.73|206.46|204.06|0
1651856500000|2022-05-06 17:01:40|206.68|204.28|206.91|204.51|207.28|204.88|206.68|204.28|0
1651856510000|2022-05-06 17:01:50|206.53|204.13|207.13|204.73|207.13|204.73|205.62|203.22|0
1651856520000|2022-05-06 17:02:00|206.98|204.58|205.93|203.53|206.98|204.58|205.93|203.53|0
1651856530000|2022-05-06 17:02:10|206.38|203.98|205.85|203.45|206.38|203.98|205.85|203.45|0
1651856540000|2022-05-06 17:02:20|206.08|203.68|207.28|204.88|207.28|204.88|206.08|203.68|0
1651856550000|2022-05-06 17:02:30|207.21|204.81|207.13|204.73|207.21|204.81|206.91|204.51|0
1651856560000|2022-05-06 17:02:40|206.98|204.58|206.68|204.28|206.98|204.58|206.68|204.28|0
1651856570000|2022-05-06 17:02:50|207.06|204.66|207.43|205.03|207.73|205.33|207.06|204.66|0
1651856580000|2022-05-06 17:03:00|208.49|206.09|208.34|205.94|208.64|206.24|208.34|205.94|0
1651856590000|2022-05-06 17:03:10|208.04|205.64|207.73|205.33|208.04|205.64|207.73|205.33|0
1651856600000|2022-05-06 17:03:20|206.68|204.28|206.91|204.51|206.91|204.51|206.68|204.28|0
1651856610000|2022-05-06 17:03:30|207.21|204.81|205.92|203.52|207.21|204.81|205.92|203.52|0
1651856620000|2022-05-06 17:03:40|205.47|203.07|206.22|203.82|206.22|203.82|205.47|203.07|0
1651856630000|2022-05-06 17:03:50|206.38|203.98|205.62|203.22|206.38|203.98|205.62|203.22|0
1651856640000|2022-05-06 17:04:00|205.47|203.07|205.02|202.62|205.47|203.07|204.72|202.32|0
1651856650000|2022-05-06 17:04:10|204.42|202.02|203.01|200.61|204.42|202.02|203.01|200.61|0
1651856660000|2022-05-06 17:04:20|202.78|200.38|202.93|200.53|202.93|200.53|202.33|199.93|0
1651856670000|2022-05-06 17:04:30|203.08|200.68|202.78|200.38|203.23|200.83|202.78|200.38|0
1651856680000|2022-05-06 17:04:40|203.08|200.68|202.93|200.53|203.08|200.68|202.78|200.38|0
1651856690000|2022-05-06 17:04:50|203.08|200.68|202.48|200.08|203.08|200.68|202.48|200.08|0
1651856700000|2022-05-06 17:05:00|202.78|200.38|204.12|201.72|204.12|201.72|202.78|200.38|0
1651856710000|2022-05-06 17:05:10|205.02|202.62|207.21|204.81|207.21|204.81|205.02|202.62|0
1651856720000|2022-05-06 17:05:20|207.66|205.26|206.98|204.58|207.66|205.26|206.83|204.43|0
1651856730000|2022-05-06 17:05:30|207.13|204.73|206.67|204.27|207.13|204.73|206.67|204.27|0
1651856740000|2022-05-06 17:05:40|206.83|204.43|207.13|204.73|207.13|204.73|206.67|204.27|0
1651856750000|2022-05-06 17:05:50|207.81|205.41|208.49|206.09|208.64|206.24|207.81|205.41|0
1651856760000|2022-05-06 17:06:00|208.34|205.94|208.94|206.54|208.94|206.54|208.34|205.94|0
1651856770000|2022-05-06 17:06:10|209.1|206.7|209.7|207.3|210.31|207.91|209.1|206.7|0
1651856780000|2022-05-06 17:06:20|209.4|207|210.16|207.76|210.31|207.91|209.4|207|0
1651856790000|2022-05-06 17:06:30|210.77|208.37|211.23|208.83|211.23|208.83|210.77|208.37|0
1651856800000|2022-05-06 17:06:40|210.92|208.52|211.53|209.13|211.53|209.13|210.92|208.52|0
1651856810000|2022-05-06 17:06:50|211.23|208.83|211.23|208.83|211.38|208.98|211.07|208.67|0
1651856820000|2022-05-06 17:07:00|210.77|208.37|210.24|207.84|211.15|208.75|210.24|207.84|0
1651856830000|2022-05-06 17:07:10|209.7|207.3|211.07|208.67|211.07|208.67|209.7|207.3|0
1651856840000|2022-05-06 17:07:20|210.92|208.52|210.54|208.14|210.92|208.52|210.46|208.06|0
1651856850000|2022-05-06 17:07:30|210.46|208.06|210.62|208.22|210.62|208.22|210.16|207.76|0
1651856860000|2022-05-06 17:07:40|210.16|207.76|210.62|208.22|210.62|208.22|210.16|207.76|0
1651856870000|2022-05-06 17:07:50|210.77|208.37|209.85|207.45|210.77|208.37|209.85|207.45|0
1651856880000|2022-05-06 17:08:00|209.24|206.84|210.31|207.91|210.31|207.91|209.24|206.84|0
1651856890000|2022-05-06 17:08:10|210.39|207.99|210.46|208.06|210.61|208.21|210.31|207.91|0
1651856900000|2022-05-06 17:08:20|210.31|207.91|209.4|207|210.31|207.91|209.4|207|0
1651856910000|2022-05-06 17:08:30|208.64|206.24|208.33|205.93|208.64|206.24|208.33|205.93|0
1651856920000|2022-05-06 17:08:40|208.18|205.78|207.12|204.72|208.18|205.78|207.12|204.72|0
1651856930000|2022-05-06 17:08:50|206.67|204.27|207.66|205.26|207.73|205.33|206.67|204.27|0
1651856940000|2022-05-06 17:09:00|207.81|205.41|208.03|205.63|208.03|205.63|207.73|205.33|0
1651856950000|2022-05-06 17:09:10|208.33|205.93|206.97|204.57|208.33|205.93|206.97|204.57|0
1651856960000|2022-05-06 17:09:20|206.6|204.2|206.97|204.57|206.97|204.57|206.45|204.05|0
1651856970000|2022-05-06 17:09:30|207.42|205.02|208.33|205.93|208.33|205.93|207.42|205.02|0
1651856980000|2022-05-06 17:09:40|208.48|206.08|208.18|205.78|208.48|206.08|208.11|205.71|0
1651856990000|2022-05-06 17:09:50|207.88|205.48|207.81|205.41|207.88|205.48|207.73|205.33|0
1651857000000|2022-05-06 17:10:00|208.48|206.08|208.03|205.63|208.64|206.24|208.03|205.63|0
1651857010000|2022-05-06 17:10:10|207.42|205.02|208.56|206.16|208.64|206.24|207.42|205.02|0
1651857020000|2022-05-06 17:10:20|208.71|206.31|208.33|205.93|208.79|206.39|208.33|205.93|0
1651857030000|2022-05-06 17:10:30|208.63|206.23|208.63|206.23|208.63|206.23|208.41|206.01|0
1651857040000|2022-05-06 17:10:40|208.33|205.93|209.24|206.84|209.24|206.84|208.33|205.93|0
1651857050000|2022-05-06 17:10:50|209.09|206.69|209.24|206.84|209.24|206.84|209.02|206.62|0
1651857060000|2022-05-06 17:11:00|208.94|206.54|208.86|206.46|209.09|206.69|208.86|206.46|0
1651857070000|2022-05-06 17:11:10|208.33|205.93|209.24|206.84|209.24|206.84|208.33|205.93|0
1651857080000|2022-05-06 17:11:20|208.94|206.54|209.02|206.62|209.09|206.69|208.94|206.54|0
1651857090000|2022-05-06 17:11:30|209.39|206.99|208.11|205.71|209.39|206.99|208.11|205.71|0
1651857100000|2022-05-06 17:11:40|208.03|205.63|209.17|206.77|209.17|206.77|208.03|205.63|0
1651857110000|2022-05-06 17:11:50|208.48|206.08|208.33|205.93|208.79|206.39|208.33|205.93|0
1651857120000|2022-05-06 17:12:00|208.26|205.86|206.9|204.5|208.33|205.93|206.9|204.5|0
1651857130000|2022-05-06 17:12:10|206.97|204.57|207.57|205.17|207.57|205.17|206.97|204.57|0
1651857140000|2022-05-06 17:12:20|207.95|205.55|209.24|206.84|209.32|206.92|207.95|205.55|0
1651857150000|2022-05-06 17:12:30|209.39|206.99|209.54|207.14|210.23|207.83|209.39|206.99|0
1651857160000|2022-05-06 17:12:40|209.32|206.92|210.15|207.75|210.15|207.75|209.32|206.92|0
1651857170000|2022-05-06 17:12:50|209.85|207.45|209.93|207.53|209.93|207.53|209.32|206.92|0
1651857180000|2022-05-06 17:13:00|209.77|207.37|209.39|206.99|210|207.6|209.39|206.99|0
1651857190000|2022-05-06 17:13:10|209.85|207.45|209.77|207.37|209.85|207.45|209.47|207.07|0
1651857200000|2022-05-06 17:13:20|210|207.6|211.37|208.97|211.53|209.13|210|207.6|0
1651857210000|2022-05-06 17:13:30|211.68|209.28|210.76|208.36|211.68|209.28|210.76|208.36|0
1651857220000|2022-05-06 17:13:40|210.91|208.51|209.69|207.29|211.15|208.75|209.69|207.29|0
1651857230000|2022-05-06 17:13:50|210.3|207.9|211.22|208.82|211.22|208.82|210.3|207.9|0
1651857240000|2022-05-06 17:14:00|211.07|208.67|211.22|208.82|211.22|208.82|210.91|208.51|0
1651857250000|2022-05-06 17:14:10|211.76|209.36|211.22|208.82|211.76|209.36|210.91|208.51|0
1651857260000|2022-05-06 17:14:20|211.52|209.12|211.98|209.58|212.06|209.66|211.52|209.12|0
1651857270000|2022-05-06 17:14:30|212.29|209.89|211.68|209.28|212.29|209.89|211.68|209.28|0
1651857280000|2022-05-06 17:14:40|211.83|209.43|212.06|209.66|212.06|209.66|211.83|209.43|0
1651857290000|2022-05-06 17:14:50|212.14|209.74|212.14|209.74|212.29|209.89|211.98|209.58|0
1651857300000|2022-05-06 17:15:00|211.83|209.43|211.22|208.82|211.98|209.58|211.22|208.82|0
1651857310000|2022-05-06 17:15:10|211.98|209.58|212.29|209.89|212.29|209.89|211.98|209.58|0
1651857320000|2022-05-06 17:15:20|211.68|209.28|210.3|207.9|211.68|209.28|210.3|207.9|0
1651857330000|2022-05-06 17:15:30|210.61|208.21|211.06|208.66|211.37|208.97|210.61|208.21|0
1651857340000|2022-05-06 17:15:40|211.52|209.12|212.59|210.19|212.59|210.19|211.52|209.12|0
1651857350000|2022-05-06 17:15:50|212.29|209.89|214.75|212.35|214.75|212.35|212.29|209.89|0
1651857360000|2022-05-06 17:16:00|215.14|212.74|216.14|213.74|216.14|213.74|214.9|212.5|0
1651857370000|2022-05-06 17:16:10|215.68|213.28|215.21|212.81|215.68|213.28|215.14|212.74|0
1651857380000|2022-05-06 17:16:20|215.06|212.66|214.44|212.04|215.21|212.81|214.44|212.04|0
1651857390000|2022-05-06 17:16:30|213.98|211.58|214.44|212.04|214.44|212.04|213.82|211.42|0
1651857400000|2022-05-06 17:16:40|214.29|211.89|213.98|211.58|214.44|212.04|213.98|211.58|0
1651857410000|2022-05-06 17:16:50|213.44|211.04|212.29|209.89|213.44|211.04|212.21|209.81|0
1651857420000|2022-05-06 17:17:00|212.21|209.81|211.98|209.58|212.29|209.89|211.83|209.43|0
1651857430000|2022-05-06 17:17:10|211.52|209.12|212.9|210.5|212.9|210.5|211.52|209.12|0
1651857440000|2022-05-06 17:17:20|212.59|210.19|213.67|211.27|213.67|211.27|212.59|210.19|0
1651857450000|2022-05-06 17:17:30|214.13|211.73|214.59|212.19|214.98|212.58|214.13|211.73|0
1651857460000|2022-05-06 17:17:40|214.21|211.81|213.98|211.58|214.21|211.81|213.82|211.42|0
1651857470000|2022-05-06 17:17:50|214.59|212.19|214.75|212.35|215.21|212.81|214.59|212.19|0
1651857480000|2022-05-06 17:18:00|215.52|213.12|216.29|213.89|216.45|214.05|215.52|213.12|0
1651857490000|2022-05-06 17:18:10|216.37|213.97|217.69|215.29|218.16|215.76|216.37|213.97|0
1651857500000|2022-05-06 17:18:20|218|215.6|218.55|216.15|218.55|216.15|218|215.6|0
1651857510000|2022-05-06 17:18:30|216.53|214.13|217.78|215.38|217.78|215.38|216.53|214.13|0
1651857520000|2022-05-06 17:18:40|217.39|214.99|215.2|212.8|217.78|215.38|215.2|212.8|0
1651857530000|2022-05-06 17:18:50|215.36|212.96|215.68|213.28|215.68|213.28|215.36|212.96|0
1651857540000|2022-05-06 17:19:00|215.52|213.12|215.83|213.43|215.83|213.43|215.2|212.8|0
1651857550000|2022-05-06 17:19:10|215.2|212.8|215.2|212.8|215.68|213.28|215.05|212.65|0
1651857560000|2022-05-06 17:19:20|215.83|213.43|215.83|213.43|216.15|213.75|215.68|213.28|0
1651857570000|2022-05-06 17:19:30|216.07|213.67|216.78|214.38|216.78|214.38|215.83|213.43|0
1651857580000|2022-05-06 17:19:40|216.62|214.22|216.78|214.38|216.78|214.38|216.47|214.07|0
1651857590000|2022-05-06 17:19:50|216.39|213.99|215.99|213.59|216.39|213.99|215.68|213.28|0
1651857600000|2022-05-06 17:20:00|216.62|214.22|217.1|214.7|217.1|214.7|216.31|213.91|0
1651857610000|2022-05-06 17:20:10|217.42|215.02|216.31|213.91|217.42|215.02|216.31|213.91|0
1651857620000|2022-05-06 17:20:20|216.62|214.22|216.31|213.91|216.78|214.38|216.31|213.91|0
1651857630000|2022-05-06 17:20:30|216.47|214.07|215.52|213.12|216.47|214.07|215.2|212.8|0
1651857640000|2022-05-06 17:20:40|215.67|213.27|216.31|213.91|216.31|213.91|215.67|213.27|0
1651857650000|2022-05-06 17:20:50|215.52|213.12|215.52|213.12|215.52|213.12|215.36|212.96|0
1651857660000|2022-05-06 17:21:00|215.83|213.43|216.46|214.06|216.46|214.06|215.83|213.43|0
1651857670000|2022-05-06 17:21:10|216.62|214.22|216.55|214.15|216.78|214.38|216.55|214.15|0
1651857680000|2022-05-06 17:21:20|216.78|214.38|216.46|214.06|216.78|214.38|216.15|213.75|0
1651857690000|2022-05-06 17:21:30|216.62|214.22|216.31|213.91|216.62|214.22|216.31|213.91|0
1651857700000|2022-05-06 17:21:40|215.99|213.59|215.28|212.88|215.99|213.59|215.28|212.88|0
1651857710000|2022-05-06 17:21:50|215.04|212.64|214.41|212.01|215.04|212.64|213.94|211.54|0
1651857720000|2022-05-06 17:22:00|214.88|212.48|215.67|213.27|215.67|213.27|214.88|212.48|0
1651857730000|2022-05-06 17:22:10|215.52|213.12|214.57|212.17|215.52|213.12|214.57|212.17|0
1651857740000|2022-05-06 17:22:20|214.65|212.25|214.41|212.01|214.73|212.33|214.41|212.01|0
1651857750000|2022-05-06 17:22:30|214.25|211.85|214.41|212.01|214.41|212.01|214.1|211.7|0
1651857760000|2022-05-06 17:22:40|215.04|212.64|214.1|211.7|215.12|212.72|214.1|211.7|0
1651857770000|2022-05-06 17:22:50|214.25|211.85|214.1|211.7|214.25|211.85|213.94|211.54|0
1651857780000|2022-05-06 17:23:00|213.94|211.54|212.84|210.44|213.94|211.54|212.84|210.44|0
1651857790000|2022-05-06 17:23:10|212.53|210.13|211.28|208.88|212.53|210.13|211.28|208.88|0
1651857800000|2022-05-06 17:23:20|211.43|209.03|211.74|209.34|212.06|209.66|211.43|209.03|0
1651857810000|2022-05-06 17:23:30|209.18|206.78|209.56|207.16|209.56|207.16|208.17|205.77|0
1651857820000|2022-05-06 17:23:40|209.72|207.32|210.96|208.56|210.96|208.56|209.72|207.32|0
1651857830000|2022-05-06 17:23:50|211.59|209.19|212.21|209.81|212.21|209.81|211.43|209.03|0
1651857840000|2022-05-06 17:24:00|212.53|210.13|211.12|208.72|212.53|210.13|211.12|208.72|0
1651857850000|2022-05-06 17:24:10|210.96|208.56|211.12|208.72|211.2|208.8|210.96|208.56|0
1651857860000|2022-05-06 17:24:20|211.74|209.34|212.53|210.13|212.53|210.13|211.74|209.34|0
1651857870000|2022-05-06 17:24:30|212.21|209.81|211.04|208.64|212.21|209.81|211.04|208.64|0
1651857880000|2022-05-06 17:24:40|211.98|209.58|211.59|209.19|211.98|209.58|211.59|209.19|0
1651857890000|2022-05-06 17:24:50|211.67|209.27|211.74|209.34|211.74|209.34|211.59|209.19|0
1651857900000|2022-05-06 17:25:00|212.68|210.28|212.06|209.66|212.68|210.28|212.06|209.66|0
1651857910000|2022-05-06 17:25:10|211.74|209.34|211.67|209.27|212.37|209.97|211.67|209.27|0
1651857920000|2022-05-06 17:25:20|211.74|209.34|212.15|209.75|212.15|209.75|211.74|209.34|0
1651857930000|2022-05-06 17:25:30|212.31|209.91|210.08|207.68|212.31|209.91|210.08|207.68|0
1651857940000|2022-05-06 17:25:40|210|207.6|210.47|208.07|210.78|208.38|209.85|207.45|0
1651857950000|2022-05-06 17:25:50|210.16|207.76|211.02|208.62|211.02|208.62|210|207.6|0
1651857960000|2022-05-06 17:26:00|212.19|209.79|213.61|211.21|213.61|211.21|212.19|209.79|0
1651857970000|2022-05-06 17:26:10|214|211.6|214.24|211.84|214.48|212.08|214|211.6|0
1651857980000|2022-05-06 17:26:20|214.08|211.68|214.32|211.92|214.55|212.15|214.08|211.68|0
1651857990000|2022-05-06 17:26:30|215.34|212.94|214.95|212.55|215.34|212.94|214.55|212.15|0
1651858000000|2022-05-06 17:26:40|214.63|212.23|214.55|212.15|214.71|212.31|214.08|211.68|0
1651858010000|2022-05-06 17:26:50|214.24|211.84|214.87|212.47|214.87|212.47|214.08|211.68|0
1651858020000|2022-05-06 17:27:00|214.95|212.55|214.71|212.31|215.5|213.1|214.71|212.31|0
1651858030000|2022-05-06 17:27:10|214.08|211.68|213.13|210.73|214.08|211.68|213.13|210.73|0
1651858040000|2022-05-06 17:27:20|212.97|210.57|212.5|210.1|212.97|210.57|212.5|210.1|0
1651858050000|2022-05-06 17:27:30|213.13|210.73|212.74|210.34|213.13|210.73|212.5|210.1|0
1651858060000|2022-05-06 17:27:40|213.29|210.89|213.29|210.89|213.37|210.97|213.29|210.89|0
1651858070000|2022-05-06 17:27:50|213.6|211.2|210.47|208.07|213.6|211.2|210.47|208.07|0
1651858080000|2022-05-06 17:28:00|210.62|208.22|210.31|207.91|210.62|208.22|209.38|206.98|0
1651858090000|2022-05-06 17:28:10|210.78|208.38|209.69|207.29|210.78|208.38|209.69|207.29|0
1651858100000|2022-05-06 17:28:20|210.24|207.84|207.75|205.35|210.24|207.84|207.75|205.35|0
1651858110000|2022-05-06 17:28:30|207.44|205.04|208.37|205.97|208.37|205.97|207.44|205.04|0
1651858120000|2022-05-06 17:28:40|208.13|205.73|210|207.6|210|207.6|208.13|205.73|0
1651858130000|2022-05-06 17:28:50|209.84|207.44|210.78|208.38|210.93|208.53|209.84|207.44|0
1651858140000|2022-05-06 17:29:00|211.72|209.32|211.4|209|211.72|209.32|211.4|209|0
1651858150000|2022-05-06 17:29:10|212.9|210.5|211.8|209.4|212.9|210.5|211.8|209.4|0
1651858160000|2022-05-06 17:29:20|211.56|209.16|210|207.6|211.56|209.16|210|207.6|0
1651858170000|2022-05-06 17:29:30|210.31|207.91|210.15|207.75|210.31|207.91|209.84|207.44|0
1651858180000|2022-05-06 17:29:40|210.93|208.53|211.56|209.16|211.8|209.4|210.93|208.53|0
1651858190000|2022-05-06 17:29:50|211.4|209|210.55|208.15|211.4|209|210.55|208.15|0
1651858200000|2022-05-06 17:30:00|210.46|208.06|211.25|208.85|211.25|208.85|210.46|208.06|0
1651858210000|2022-05-06 17:30:10|210.31|207.91|210.93|208.53|210.93|208.53|210.31|207.91|0
1651858220000|2022-05-06 17:30:20|210.78|208.38|209.22|206.82|210.78|208.38|209.22|206.82|0
1651858230000|2022-05-06 17:30:30|209.37|206.97|208.75|206.35|209.37|206.97|207.67|205.27|0
1651858240000|2022-05-06 17:30:40|208.21|205.81|208.91|206.51|208.91|206.51|208.21|205.81|0
1651858250000|2022-05-06 17:30:50|207.97|205.57|208.28|205.88|208.6|206.2|207.82|205.42|0
1651858260000|2022-05-06 17:31:00|207.9|205.5|207.82|205.42|208.21|205.81|207.82|205.42|0
1651858270000|2022-05-06 17:31:10|206.82|204.42|207.05|204.65|207.05|204.65|206.43|204.03|0
1651858280000|2022-05-06 17:31:20|207.13|204.73|206.51|204.11|207.51|205.11|206.51|204.11|0
1651858290000|2022-05-06 17:31:30|206.82|204.42|207.2|204.8|207.2|204.8|206.82|204.42|0
1651858300000|2022-05-06 17:31:40|207.05|204.65|210.62|208.22|210.62|208.22|207.05|204.65|0
1651858310000|2022-05-06 17:31:50|210.23|207.83|210.54|208.14|210.54|208.14|210.15|207.75|0
1651858320000|2022-05-06 17:32:00|210.78|208.38|210.46|208.06|211.09|208.69|210.46|208.06|0
1651858330000|2022-05-06 17:32:10|210.77|208.37|209.99|207.59|210.77|208.37|209.99|207.59|0
1651858340000|2022-05-06 17:32:20|210.77|208.37|211.24|208.84|211.24|208.84|209.99|207.59|0
1651858350000|2022-05-06 17:32:30|211.56|209.16|210.31|207.91|211.56|209.16|210.31|207.91|0
1651858360000|2022-05-06 17:32:40|209.84|207.44|210.77|208.37|210.77|208.37|209.68|207.28|0
1651858370000|2022-05-06 17:32:50|210.31|207.91|210.15|207.75|210.46|208.06|210.15|207.75|0
1651858380000|2022-05-06 17:33:00|209.99|207.59|210.15|207.75|210.46|208.06|209.99|207.59|0
1651858390000|2022-05-06 17:33:10|209.84|207.44|209.53|207.13|210.31|207.91|209.53|207.13|0
1651858400000|2022-05-06 17:33:20|209.21|206.81|209.76|207.36|209.84|207.44|209.14|206.74|0
1651858410000|2022-05-06 17:33:30|210.62|208.22|209.92|207.52|210.62|208.22|209.92|207.52|0
1651858420000|2022-05-06 17:33:40|210.3|207.9|210.62|208.22|210.93|208.53|210.3|207.9|0
1651858430000|2022-05-06 17:33:50|210.93|208.53|209.68|207.28|210.93|208.53|209.68|207.28|0
1651858440000|2022-05-06 17:34:00|208.9|206.5|209.37|206.97|209.37|206.97|208.9|206.5|0
1651858450000|2022-05-06 17:34:10|209.52|207.12|209.68|207.28|209.68|207.28|209.14|206.74|0
1651858460000|2022-05-06 17:34:20|209.92|207.52|209.37|206.97|209.92|207.52|209.37|206.97|0
1651858470000|2022-05-06 17:34:30|208.9|206.5|208.75|206.35|209.06|206.66|208.75|206.35|0
1651858480000|2022-05-06 17:34:40|208.9|206.5|209.06|206.66|209.21|206.81|208.9|206.5|0
1651858490000|2022-05-06 17:34:50|208.9|206.5|208.44|206.04|208.9|206.5|207.74|205.34|0
1651858500000|2022-05-06 17:35:00|207.82|205.42|207.97|205.57|208.52|206.12|207.82|205.42|0
1651858510000|2022-05-06 17:35:10|207.12|204.72|206.42|204.02|207.12|204.72|206.2|203.8|0
1651858520000|2022-05-06 17:35:20|206.97|204.57|206.89|204.49|207.66|205.26|206.73|204.33|0
1651858530000|2022-05-06 17:35:30|206.73|204.33|207.2|204.8|207.2|204.8|206.73|204.33|0
1651858540000|2022-05-06 17:35:40|206.73|204.33|206.58|204.18|206.73|204.33|206.27|203.87|0
1651858550000|2022-05-06 17:35:50|206.42|204.02|206.66|204.26|206.66|204.26|206.27|203.87|0
1651858560000|2022-05-06 17:36:00|206.27|203.87|205.65|203.25|206.27|203.87|205.65|203.25|0
1651858570000|2022-05-06 17:36:10|205.19|202.79|205.65|203.25|205.65|203.25|205.19|202.79|0
1651858580000|2022-05-06 17:36:20|205.81|203.41|207.43|205.03|207.43|205.03|205.81|203.41|0
1651858590000|2022-05-06 17:36:30|208.12|205.72|209.76|207.36|209.76|207.36|208.12|205.72|0
1651858600000|2022-05-06 17:36:40|209.83|207.43|212.02|209.62|212.02|209.62|209.83|207.43|0
1651858610000|2022-05-06 17:36:50|211.4|209|211.48|209.08|211.48|209.08|211.4|209|0
1651858620000|2022-05-06 17:37:00|210.93|208.53|213.12|210.72|213.12|210.72|210.93|208.53|0
1651858630000|2022-05-06 17:37:10|213.75|211.35|215.01|212.61|215.01|212.61|213.75|211.35|0
1651858640000|2022-05-06 17:37:20|214.7|212.3|216.28|213.88|216.28|213.88|214.7|212.3|0
1651858650000|2022-05-06 17:37:30|216.44|214.04|217.23|214.83|217.23|214.83|216.44|214.04|0
1651858660000|2022-05-06 17:37:40|217.39|214.99|217.55|215.15|218.03|215.63|217.39|214.99|0
1651858670000|2022-05-06 17:37:50|217.32|214.92|217.07|214.67|217.32|214.92|216.92|214.52|0
1651858680000|2022-05-06 17:38:00|217|214.6|217.55|215.15|218.35|215.95|217|214.6|0
1651858690000|2022-05-06 17:38:10|217.39|214.99|215.33|212.93|217.39|214.99|215.33|212.93|0
1651858700000|2022-05-06 17:38:20|215.49|213.09|215.17|212.77|215.49|213.09|215.01|212.61|0
1651858710000|2022-05-06 17:38:30|215.89|213.49|216.12|213.72|216.12|213.72|215.57|213.17|0
1651858720000|2022-05-06 17:38:40|216.6|214.2|215.8|213.4|216.6|214.2|215.8|213.4|0
1651858730000|2022-05-06 17:38:50|216.2|213.8|216.2|213.8|216.2|213.8|215.65|213.25|0
1651858740000|2022-05-06 17:39:00|216.12|213.72|216.6|214.2|216.6|214.2|215.96|213.56|0
1651858750000|2022-05-06 17:39:10|216.28|213.88|216.44|214.04|216.76|214.36|216.28|213.88|0
1651858760000|2022-05-06 17:39:20|215.8|213.4|215.41|213.01|215.8|213.4|215.33|212.93|0
1651858770000|2022-05-06 17:39:30|215.64|213.24|214.85|212.45|215.64|213.24|214.85|212.45|0
1651858780000|2022-05-06 17:39:40|215.33|212.93|215.73|213.33|215.73|213.33|215.17|212.77|0
1651858790000|2022-05-06 17:39:50|215.17|212.77|215.33|212.93|215.33|212.93|215.01|212.61|0
1651858800000|2022-05-06 17:40:00|214.94|212.54|211.39|208.99|214.94|212.54|209.99|207.59|0
1651858810000|2022-05-06 17:40:10|212.18|209.78|211.39|208.99|212.18|209.78|211.39|208.99|0
1651858820000|2022-05-06 17:40:20|211.08|208.68|211.08|208.68|211.08|208.68|210.45|208.05|0
1651858830000|2022-05-06 17:40:30|211.39|208.99|211.23|208.83|211.39|208.99|210.92|208.52|0
1651858840000|2022-05-06 17:40:40|211.7|209.3|212.17|209.77|212.17|209.77|210.92|208.52|0
1651858850000|2022-05-06 17:40:50|211.79|209.39|212.33|209.93|212.33|209.93|211.79|209.39|0
1651858860000|2022-05-06 17:41:00|213.27|210.87|212.49|210.09|213.27|210.87|212.49|210.09|0
1651858870000|2022-05-06 17:41:10|212.17|209.77|212.02|209.62|212.17|209.77|211.23|208.83|0
1651858880000|2022-05-06 17:41:20|212.49|210.09|213.36|210.96|213.36|210.96|212.49|210.09|0
1651858890000|2022-05-06 17:41:30|213.75|211.35|213.27|210.87|213.75|211.35|212.8|210.4|0
1651858900000|2022-05-06 17:41:40|213.75|211.35|216.91|214.51|216.91|214.51|213.75|211.35|0
1651858910000|2022-05-06 17:41:50|216.84|214.44|217.07|214.67|217.23|214.83|216.84|214.44|0
1651858920000|2022-05-06 17:42:00|216.59|214.19|217.23|214.83|217.23|214.83|216.59|214.19|0
1651858930000|2022-05-06 17:42:10|218.03|215.63|218.27|215.87|218.27|215.87|217.71|215.31|0
1651858940000|2022-05-06 17:42:20|218.34|215.94|218.34|215.94|218.5|216.1|218.34|215.94|0
1651858950000|2022-05-06 17:42:30|216.59|214.19|215.62|213.22|216.68|214.28|215.62|213.22|0
1651858960000|2022-05-06 17:42:40|215.3|212.9|216.26|213.86|216.26|213.86|215.3|212.9|0
1651858970000|2022-05-06 17:42:50|215.62|213.22|216.18|213.78|216.18|213.78|215.14|212.74|0
1651858980000|2022-05-06 17:43:00|216.1|213.7|215.3|212.9|216.1|213.7|215.3|212.9|0
1651858990000|2022-05-06 17:43:10|215.14|212.74|211.98|209.58|215.14|212.74|211.59|209.19|0
1651859000000|2022-05-06 17:43:20|212.77|210.37|213.24|210.84|213.33|210.93|212.77|210.37|0
1651859010000|2022-05-06 17:43:30|212.92|210.52|212.69|210.29|212.92|210.52|212.45|210.05|0
1651859020000|2022-05-06 17:43:40|212.6|210.2|212.06|209.66|212.76|210.36|211.03|208.63|0
1651859030000|2022-05-06 17:43:50|212.45|210.05|213.23|210.83|213.23|210.83|212.45|210.05|0
1651859040000|2022-05-06 17:44:00|213.65|211.25|212.86|210.46|214.44|212.04|212.86|210.46|0
1651859050000|2022-05-06 17:44:10|214.28|211.88|213.49|211.09|214.28|211.88|213.26|210.86|0
1651859060000|2022-05-06 17:44:20|214.28|211.88|213.97|211.57|214.44|212.04|213.97|211.57|0
1651859070000|2022-05-06 17:44:30|214.05|211.65|213.18|210.78|214.05|211.65|213.18|210.78|0
1651859080000|2022-05-06 17:44:40|213.49|211.09|212.23|209.83|213.49|211.09|212.23|209.83|0
1651859090000|2022-05-06 17:44:50|212.08|209.68|212.7|210.3|212.7|210.3|211.92|209.52|0
1651859100000|2022-05-06 17:45:00|212.23|209.83|211.84|209.44|212.23|209.83|211.76|209.36|0
1651859110000|2022-05-06 17:45:10|212.39|209.99|210.51|208.11|212.39|209.99|209.73|207.33|0
1651859120000|2022-05-06 17:45:20|210.98|208.58|212.16|209.76|212.16|209.76|210.98|208.58|0
1651859130000|2022-05-06 17:45:30|212|209.6|211.13|208.73|212|209.6|210.98|208.58|0
1651859140000|2022-05-06 17:45:40|211.6|209.2|211.13|208.73|212|209.6|211.13|208.73|0
1651859150000|2022-05-06 17:45:50|212.16|209.76|211.92|209.52|212.23|209.83|211.92|209.52|0
1651859160000|2022-05-06 17:46:00|213.57|211.17|213.49|211.09|213.65|211.25|213.49|211.09|0
1651859170000|2022-05-06 17:46:10|213.81|211.41|213.65|211.25|214.28|211.88|213.65|211.25|0
1651859180000|2022-05-06 17:46:20|213.49|211.09|213.81|211.41|213.81|211.41|212.86|210.46|0
1651859190000|2022-05-06 17:46:30|214.12|211.72|214.28|211.88|214.44|212.04|214.12|211.72|0
1651859200000|2022-05-06 17:46:40|214.6|212.2|213.96|211.56|214.6|212.2|213.96|211.56|0
1651859210000|2022-05-06 17:46:50|214.28|211.88|216.02|213.62|216.02|213.62|213.73|211.33|0
1651859220000|2022-05-06 17:47:00|216.18|213.78|218.02|215.62|218.02|215.62|216.18|213.78|0
1651859230000|2022-05-06 17:47:10|217.86|215.46|216.58|214.18|217.86|215.46|216.58|214.18|0
1651859240000|2022-05-06 17:47:20|216.02|213.62|217.77|215.37|217.77|215.37|215.95|213.55|0
1651859250000|2022-05-06 17:47:30|217.62|215.22|216.66|214.26|217.62|215.22|216.66|214.26|0
1651859260000|2022-05-06 17:47:40|216.98|214.58|217.3|214.9|217.3|214.9|216.98|214.58|0
1651859270000|2022-05-06 17:47:50|217.14|214.74|217.3|214.9|217.3|214.9|216.34|213.94|0
1651859280000|2022-05-06 17:48:00|216.98|214.58|216.34|213.94|216.98|214.58|216.18|213.78|0
1651859290000|2022-05-06 17:48:10|216.58|214.18|216.66|214.26|216.9|214.5|216.5|214.1|0
1651859300000|2022-05-06 17:48:20|215.55|213.15|216.42|214.02|216.66|214.26|215.55|213.15|0
1651859310000|2022-05-06 17:48:30|214.75|212.35|215.86|213.46|215.86|213.46|214.75|212.35|0
1651859320000|2022-05-06 17:48:40|216.1|213.7|216.02|213.62|216.1|213.7|215.7|213.3|0
1651859330000|2022-05-06 17:48:50|216.91|214.51|217.62|215.22|217.62|215.22|216.5|214.1|0
1651859340000|2022-05-06 17:49:00|217.46|215.06|216.34|213.94|217.46|215.06|216.34|213.94|0
1651859350000|2022-05-06 17:49:10|216.98|214.58|216.5|214.1|217.46|215.06|216.5|214.1|0
1651859360000|2022-05-06 17:49:20|216.03|213.63|215.95|213.55|216.03|213.63|215.79|213.39|0
1651859370000|2022-05-06 17:49:30|215.87|213.47|216.03|213.63|216.03|213.63|215.87|213.47|0
1651859380000|2022-05-06 17:49:40|215.79|213.39|215.24|212.84|215.79|213.39|215.24|212.84|0
1651859390000|2022-05-06 17:49:50|215.71|213.31|215.71|213.31|216.03|213.63|215.71|213.31|0
1651859400000|2022-05-06 17:50:00|215.39|212.99|215.55|213.15|215.55|213.15|215.39|212.99|0
1651859410000|2022-05-06 17:50:10|215.79|213.39|215.24|212.84|216.19|213.79|215.24|212.84|0
1651859420000|2022-05-06 17:50:20|214.53|212.13|215.71|213.31|215.71|213.31|214.45|212.05|0
1651859430000|2022-05-06 17:50:30|216.66|214.26|218.41|216.01|218.41|216.01|216.66|214.26|0
1651859440000|2022-05-06 17:50:40|219.21|216.81|219.69|217.29|219.69|217.29|219.21|216.81|0
1651859450000|2022-05-06 17:50:50|220.25|217.85|220.01|217.61|220.25|217.85|219.85|217.45|0
1651859460000|2022-05-06 17:51:00|219.85|217.45|218.73|216.33|219.85|217.45|218.25|215.85|0
1651859470000|2022-05-06 17:51:10|218.57|216.17|219.37|216.97|219.37|216.97|218.33|215.93|0
1651859480000|2022-05-06 17:51:20|219.53|217.13|219.69|217.29|219.69|217.29|219.37|216.97|0
1651859490000|2022-05-06 17:51:30|218.97|216.57|218.41|216.01|218.97|216.57|218.41|216.01|0
1651859500000|2022-05-06 17:51:40|218.33|215.93|217.61|215.21|218.33|215.93|217.54|215.14|0
1651859510000|2022-05-06 17:51:50|217.77|215.37|219.05|216.65|219.05|216.65|217.77|215.37|0
1651859520000|2022-05-06 17:52:00|218.25|215.85|219.21|216.81|219.21|216.81|218.25|215.85|0
1651859530000|2022-05-06 17:52:10|219.53|217.13|219.85|217.45|220.01|217.61|219.53|217.13|0
1651859540000|2022-05-06 17:52:20|220.17|217.77|221.77|219.37|221.77|219.37|220.17|217.77|0
1651859550000|2022-05-06 17:52:30|221.69|219.29|221.61|219.21|221.69|219.29|221.45|219.05|0
1651859560000|2022-05-06 17:52:40|221.45|219.05|221.61|219.21|221.61|219.21|221.45|219.05|0
1651859570000|2022-05-06 17:52:50|221.85|219.45|221.45|219.05|221.93|219.53|221.45|219.05|0
1651859580000|2022-05-06 17:53:00|221.61|219.21|221.77|219.37|221.85|219.45|221.61|219.21|0
1651859590000|2022-05-06 17:53:10|221.93|219.53|221.93|219.53|221.93|219.53|221.93|219.53|0
1651859600000|2022-05-06 17:53:20|222.98|220.58|223.71|221.31|223.87|221.47|222.98|220.58|0
1651859610000|2022-05-06 17:53:30|223.22|220.82|223.38|220.98|223.38|220.98|223.22|220.82|0
1651859620000|2022-05-06 17:53:40|223.54|221.14|223.71|221.31|223.71|221.31|223.54|221.14|0
1651859630000|2022-05-06 17:53:50|223.38|220.98|223.87|221.47|224.44|222.04|223.38|220.98|0
1651859640000|2022-05-06 17:54:00|224.28|221.88|223.87|221.47|224.28|221.88|223.87|221.47|0
1651859650000|2022-05-06 17:54:10|224.03|221.63|223.54|221.14|224.03|221.63|223.47|221.07|0
1651859660000|2022-05-06 17:54:20|223.63|221.23|224.27|221.87|224.6|222.2|223.63|221.23|0
1651859670000|2022-05-06 17:54:30|224.35|221.95|221.85|219.45|224.35|221.95|221.85|219.45|0
1651859680000|2022-05-06 17:54:40|221.29|218.89|223.22|220.82|223.22|220.82|221.29|218.89|0
1651859690000|2022-05-06 17:54:50|222.74|220.34|222.9|220.5|223.22|220.82|222.74|220.34|0
1651859700000|2022-05-06 17:55:00|223.54|221.14|223.3|220.9|223.54|221.14|222.9|220.5|0
1651859710000|2022-05-06 17:55:10|223.54|221.14|224.51|222.11|224.51|222.11|223.47|221.07|0
1651859720000|2022-05-06 17:55:20|224.35|221.95|223.87|221.47|224.51|222.11|223.87|221.47|0
1651859730000|2022-05-06 17:55:30|223.54|221.14|222.9|220.5|223.54|221.14|222.9|220.5|0
1651859740000|2022-05-06 17:55:40|222.82|220.42|223.06|220.66|223.54|221.14|222.82|220.42|0
1651859750000|2022-05-06 17:55:50|223.38|220.98|222.57|220.17|223.38|220.98|222.57|220.17|0
1651859760000|2022-05-06 17:56:00|223.06|220.66|223.7|221.3|223.7|221.3|223.06|220.66|0
1651859770000|2022-05-06 17:56:10|224.35|221.95|223.7|221.3|224.43|222.03|223.7|221.3|0
1651859780000|2022-05-06 17:56:20|223.95|221.55|224.67|222.27|224.67|222.27|223.95|221.55|0
1651859790000|2022-05-06 17:56:30|224.51|222.11|224.35|221.95|224.6|222.2|224.35|221.95|0
1651859800000|2022-05-06 17:56:40|224.67|222.27|224.67|222.27|224.67|222.27|224.19|221.79|0
1651859810000|2022-05-06 17:56:50|224.51|222.11|224.35|221.95|224.51|222.11|224.11|221.71|0
1651859820000|2022-05-06 17:57:00|224.6|222.2|224.51|222.11|224.67|222.27|224.51|222.11|0
1651859830000|2022-05-06 17:57:10|224.6|222.2|224.35|221.95|224.6|222.2|223.86|221.46|0
1651859840000|2022-05-06 17:57:20|224.51|222.11|224.27|221.87|224.51|222.11|224.27|221.87|0
1651859850000|2022-05-06 17:57:30|224.67|222.27|225|222.6|225.16|222.76|224.67|222.27|0
1651859860000|2022-05-06 17:57:40|224.67|222.27|223.7|221.3|224.67|222.27|223.7|221.3|0
1651859870000|2022-05-06 17:57:50|224.11|221.71|223.86|221.46|224.11|221.71|223.54|221.14|0
1651859880000|2022-05-06 17:58:00|224.19|221.79|223.46|221.06|224.19|221.79|223.46|221.06|0
1651859890000|2022-05-06 17:58:10|222.89|220.49|223.05|220.65|223.22|220.82|222.89|220.49|0
1651859900000|2022-05-06 17:58:20|222.73|220.33|222.73|220.33|222.89|220.49|222.73|220.33|0
1651859910000|2022-05-06 17:58:30|222.98|220.58|223.54|221.14|223.54|221.14|222.98|220.58|0
1651859920000|2022-05-06 17:58:40|223.86|221.46|223.38|220.98|224.02|221.62|223.38|220.98|0
1651859930000|2022-05-06 17:58:50|223.3|220.9|223.62|221.22|223.7|221.3|223.3|220.9|0
1651859940000|2022-05-06 17:59:00|223.22|220.82|222.25|219.85|223.22|220.82|222.25|219.85|0
1651859950000|2022-05-06 17:59:10|222.41|220.01|222.89|220.49|222.89|220.49|222.41|220.01|0
1651859960000|2022-05-06 17:59:20|222.73|220.33|223.78|221.38|224.02|221.62|222.25|219.85|0
1651859970000|2022-05-06 17:59:30|223.7|221.3|222.89|220.49|223.86|221.46|222.89|220.49|0
1651859980000|2022-05-06 17:59:40|223.21|220.81|223.54|221.14|223.62|221.22|223.21|220.81|0
1651859990000|2022-05-06 17:59:50|223.86|221.46|223.21|220.81|224.02|221.62|223.21|220.81|0
1651860000000|2022-05-06 18:00:00|223.7|221.3|223.21|220.81|224.83|222.43|223.21|220.81|0
1651860010000|2022-05-06 18:00:10|223.14|220.74|224.99|222.59|224.99|222.59|223.14|220.74|0
1651860020000|2022-05-06 18:00:20|224.83|222.43|225.64|223.24|225.64|223.24|224.83|222.43|0
1651860030000|2022-05-06 18:00:30|224.83|222.43|223.05|220.65|224.83|222.43|223.05|220.65|0
1651860040000|2022-05-06 18:00:40|223.3|220.9|223.78|221.38|223.86|221.46|223.3|220.9|0
1651860050000|2022-05-06 18:00:50|223.54|221.14|221.92|219.52|223.54|221.14|221.92|219.52|0
1651860060000|2022-05-06 18:01:00|222.41|220.01|223.37|220.97|223.37|220.97|222.25|219.85|0
1651860070000|2022-05-06 18:01:10|223.05|220.65|222.49|220.09|223.05|220.65|222.49|220.09|0
1651860080000|2022-05-06 18:01:20|222.08|219.68|222.33|219.93|222.57|220.17|221.85|219.45|0
1651860090000|2022-05-06 18:01:30|222.57|220.17|222.57|220.17|223.05|220.65|222.57|220.17|0
1651860100000|2022-05-06 18:01:40|222.41|220.01|222.01|219.61|222.41|220.01|222.01|219.61|0
1651860110000|2022-05-06 18:01:50|221.85|219.45|222.41|220.01|222.73|220.33|221.85|219.45|0
1651860120000|2022-05-06 18:02:00|222.57|220.17|222.41|220.01|223.7|221.3|222.41|220.01|0
1651860130000|2022-05-06 18:02:10|222.24|219.84|221.6|219.2|222.57|220.17|221.6|219.2|0
1651860140000|2022-05-06 18:02:20|219.6|217.2|220.64|218.24|220.64|218.24|219.6|217.2|0
1651860150000|2022-05-06 18:02:30|221.12|218.72|222.24|219.84|222.24|219.84|221.12|218.72|0
1651860160000|2022-05-06 18:02:40|222.08|219.68|220.8|218.4|222.08|219.68|220.8|218.4|0
1651860170000|2022-05-06 18:02:50|220.16|217.76|220.32|217.92|220.48|218.08|220.16|217.76|0
1651860180000|2022-05-06 18:03:00|220.16|217.76|219.67|217.27|220.48|218.08|219.67|217.27|0
1651860190000|2022-05-06 18:03:10|220.48|218.08|221.6|219.2|221.6|219.2|220.48|218.08|0
1651860200000|2022-05-06 18:03:20|221.28|218.88|222.08|219.68|222.73|220.33|221.28|218.88|0
1651860210000|2022-05-06 18:03:30|222.4|220|221.44|219.04|222.4|220|221.44|219.04|0
1651860220000|2022-05-06 18:03:40|222.24|219.84|222.56|220.16|222.56|220.16|222.08|219.68|0
1651860230000|2022-05-06 18:03:50|221.44|219.04|220.88|218.48|221.44|219.04|220.64|218.24|0
1651860240000|2022-05-06 18:04:00|221.12|218.72|220.56|218.16|221.12|218.72|220.4|218|0
1651860250000|2022-05-06 18:04:10|220.88|218.48|221.76|219.36|221.76|219.36|220.88|218.48|0
1651860260000|2022-05-06 18:04:20|221.68|219.28|222.56|220.16|222.73|220.33|221.68|219.28|0
1651860270000|2022-05-06 18:04:30|222.89|220.49|222.89|220.49|223.05|220.65|222.89|220.49|0
1651860280000|2022-05-06 18:04:40|223.53|221.13|224.99|222.59|224.99|222.59|223.53|221.13|0
1651860290000|2022-05-06 18:04:50|225.15|222.75|224.99|222.59|225.15|222.75|224.99|222.59|0
1651860300000|2022-05-06 18:05:00|225.64|223.24|226.45|224.05|226.45|224.05|225.64|223.24|0
1651860310000|2022-05-06 18:05:10|227.84|225.44|228.9|226.5|228.9|226.5|227.59|225.19|0
1651860320000|2022-05-06 18:05:20|228.58|226.18|229.23|226.83|229.23|226.83|228.58|226.18|0
1651860330000|2022-05-06 18:05:30|229.48|227.08|229.07|226.67|229.48|227.08|229.07|226.67|0
1651860340000|2022-05-06 18:05:40|228.74|226.34|229.07|226.67|229.07|226.67|228.74|226.34|0
1651860350000|2022-05-06 18:05:50|229.39|226.99|229.56|227.16|229.56|227.16|229.39|226.99|0
1651860360000|2022-05-06 18:06:00|230.22|227.82|230.05|227.65|230.22|227.82|230.05|227.65|0
1651860370000|2022-05-06 18:06:10|229.89|227.49|230.05|227.65|230.22|227.82|229.89|227.49|0
1651860380000|2022-05-06 18:06:20|231.37|228.97|230.71|228.31|231.37|228.97|230.71|228.31|0
1651860390000|2022-05-06 18:06:30|230.87|228.47|231.04|228.64|231.04|228.64|230.87|228.47|0
1651860400000|2022-05-06 18:06:40|231.2|228.8|230.38|227.98|231.2|228.8|230.38|227.98|0
1651860410000|2022-05-06 18:06:50|230.05|227.65|230.54|228.14|230.54|228.14|230.05|227.65|0
1651860420000|2022-05-06 18:07:00|231.7|229.3|231.2|228.8|231.7|229.3|230.87|228.47|0
1651860430000|2022-05-06 18:07:10|231.37|228.97|231.2|228.8|231.53|229.13|231.2|228.8|0
1651860440000|2022-05-06 18:07:20|231.37|228.97|232.03|229.63|232.03|229.63|231.37|228.97|0
1651860450000|2022-05-06 18:07:30|231.7|229.3|231.86|229.46|232.03|229.63|231.7|229.3|0
1651860460000|2022-05-06 18:07:40|232.19|229.79|231.7|229.3|232.19|229.79|231.7|229.3|0
1651860470000|2022-05-06 18:07:50|231.86|229.46|231.78|229.38|231.86|229.46|231.78|229.38|0
1651860480000|2022-05-06 18:08:00|231.86|229.46|231.2|228.8|231.86|229.46|230.87|228.47|0
1651860490000|2022-05-06 18:08:10|230.96|228.56|230.71|228.31|230.96|228.56|230.21|227.81|0
1651860500000|2022-05-06 18:08:20|230.54|228.14|230.54|228.14|230.96|228.56|230.54|228.14|0
1651860510000|2022-05-06 18:08:30|230.71|228.31|230.54|228.14|230.71|228.31|230.38|227.98|0
1651860520000|2022-05-06 18:08:40|231.04|228.64|231.04|228.64|231.04|228.64|231.04|228.64|0
1651860530000|2022-05-06 18:08:50|230.71|228.31|230.71|228.31|230.71|228.31|230.38|227.98|0
1651860540000|2022-05-06 18:09:00|230.54|228.14|231.2|228.8|231.53|229.13|230.54|228.14|0
1651860550000|2022-05-06 18:09:10|231.53|229.13|231.86|229.46|231.86|229.46|231.2|228.8|0
1651860560000|2022-05-06 18:09:20|231.69|229.29|231.95|229.55|231.95|229.55|231.53|229.13|0
1651860570000|2022-05-06 18:09:30|231.69|229.29|231.86|229.46|232.02|229.62|231.69|229.29|0
1651860580000|2022-05-06 18:09:40|231.69|229.29|232.85|230.45|232.85|230.45|231.69|229.29|0
1651860590000|2022-05-06 18:09:50|232.69|230.29|233.02|230.62|233.02|230.62|232.69|230.29|0
1651860600000|2022-05-06 18:10:00|232.94|230.54|232.77|230.37|232.94|230.54|232.69|230.29|0
1651860610000|2022-05-06 18:10:10|232.69|230.29|231.53|229.13|232.69|230.29|231.53|229.13|0
1651860620000|2022-05-06 18:10:20|232.19|229.79|232.85|230.45|233.18|230.78|232.19|229.79|0
1651860630000|2022-05-06 18:10:30|232.69|230.29|232.19|229.79|232.69|230.29|232.02|229.62|0
1651860640000|2022-05-06 18:10:40|232.52|230.12|231.2|228.8|232.52|230.12|231.2|228.8|0
1651860650000|2022-05-06 18:10:50|230.38|227.98|230.87|228.47|231.2|228.8|230.38|227.98|0
1651860660000|2022-05-06 18:11:00|230.95|228.55|232.19|229.79|232.19|229.79|230.95|228.55|0
1651860670000|2022-05-06 18:11:10|232.02|229.62|231.36|228.96|232.02|229.62|231.36|228.96|0
1651860680000|2022-05-06 18:11:20|231.69|229.29|231.2|228.8|231.69|229.29|230.7|228.3|0
1651860690000|2022-05-06 18:11:30|231.53|229.13|229.72|227.32|231.53|229.13|229.72|227.32|0
1651860700000|2022-05-06 18:11:40|229.55|227.15|229.22|226.82|229.55|227.15|229.06|226.66|0
1651860710000|2022-05-06 18:11:50|229.55|227.15|226.86|224.46|229.88|227.48|226.86|224.46|0
1651860720000|2022-05-06 18:12:00|227.75|225.35|228.08|225.68|228.57|226.17|227.75|225.35|0
1651860730000|2022-05-06 18:12:10|227.75|225.35|225.79|223.39|227.75|225.35|225.79|223.39|0
1651860740000|2022-05-06 18:12:20|225.31|222.91|225.31|222.91|225.55|223.15|225.31|222.91|0
1651860750000|2022-05-06 18:12:30|226.12|223.72|225.63|223.23|226.93|224.53|225.63|223.23|0
1651860760000|2022-05-06 18:12:40|226.12|223.72|226.28|223.88|226.61|224.21|226.12|223.72|0
1651860770000|2022-05-06 18:12:50|226.12|223.72|225.96|223.56|226.28|223.88|225.96|223.56|0
1651860780000|2022-05-06 18:13:00|226.12|223.72|225.96|223.56|226.77|224.37|225.79|223.39|0
1651860790000|2022-05-06 18:13:10|226.28|223.88|227.26|224.86|227.26|224.86|226.28|223.88|0
1651860800000|2022-05-06 18:13:20|227.18|224.78|227.1|224.7|227.18|224.78|226.77|224.37|0
1651860810000|2022-05-06 18:13:30|226.44|224.04|227.42|225.02|227.42|225.02|226.44|224.04|0
1651860820000|2022-05-06 18:13:40|227.75|225.35|227.59|225.19|227.75|225.35|227.59|225.19|0
1651860830000|2022-05-06 18:13:50|227.42|225.02|227.75|225.35|228.08|225.68|227.42|225.02|0
1651860840000|2022-05-06 18:14:00|227.59|225.19|226.93|224.53|227.75|225.35|226.93|224.53|0
1651860850000|2022-05-06 18:14:10|226.77|224.37|226.12|223.72|227.1|224.7|226.12|223.72|0
1651860860000|2022-05-06 18:14:20|226.44|224.04|227.83|225.43|227.83|225.43|226.44|224.04|0
1651860870000|2022-05-06 18:14:30|227.91|225.51|228.4|226|228.4|226|227.91|225.51|0
1651860880000|2022-05-06 18:14:40|229.06|226.66|228.24|225.84|229.06|226.66|228.24|225.84|0
1651860890000|2022-05-06 18:14:50|228|225.6|227.26|224.86|228|225.6|227.09|224.69|0
1651860900000|2022-05-06 18:15:00|226.61|224.21|225.79|223.39|226.61|224.21|225.3|222.9|0
1651860910000|2022-05-06 18:15:10|226.12|223.72|226.61|224.21|226.61|224.21|226.12|223.72|0
1651860920000|2022-05-06 18:15:20|226.44|224.04|225.95|223.55|226.44|224.04|225.63|223.23|0
1651860930000|2022-05-06 18:15:30|225.63|223.23|225.63|223.23|225.63|223.23|225.63|223.23|0
1651860940000|2022-05-06 18:15:40|226.12|223.72|224.82|222.42|226.12|223.72|224.82|222.42|0
1651860950000|2022-05-06 18:15:50|223.2|220.8|223.04|220.64|223.2|220.8|222.87|220.47|0
1651860960000|2022-05-06 18:16:00|222.87|220.47|223.84|221.44|223.84|221.44|222.87|220.47|0
1651860970000|2022-05-06 18:16:10|224.82|222.42|225.14|222.74|225.14|222.74|224.82|222.42|0
1651860980000|2022-05-06 18:16:20|226.6|224.2|226.69|224.29|226.69|224.29|226.44|224.04|0
1651860990000|2022-05-06 18:16:30|226.6|224.2|226.12|223.72|226.77|224.37|226.12|223.72|0
1651861000000|2022-05-06 18:16:40|226.28|223.88|226.6|224.2|226.85|224.45|226.28|223.88|0
1651861010000|2022-05-06 18:16:50|226.77|224.37|228.4|226|228.4|226|226.77|224.37|0
1651861020000|2022-05-06 18:17:00|227.91|225.51|227.58|225.18|228.16|225.76|227.58|225.18|0
1651861030000|2022-05-06 18:17:10|227.5|225.1|227.01|224.61|227.5|225.1|227.01|224.61|0
1651861040000|2022-05-06 18:17:20|226.6|224.2|226.44|224.04|226.6|224.2|226.28|223.88|0
1651861050000|2022-05-06 18:17:30|227.09|224.69|226.77|224.37|227.09|224.69|226.44|224.04|0
1651861060000|2022-05-06 18:17:40|223.68|221.28|224.17|221.77|224.17|221.77|223.68|221.28|0
1651861070000|2022-05-06 18:17:50|224.65|222.25|225.39|222.99|225.39|222.99|224.57|222.17|0
1651861080000|2022-05-06 18:18:00|225.79|223.39|223.84|221.44|225.79|223.39|223.84|221.44|0
1651861090000|2022-05-06 18:18:10|225.46|223.06|226.11|223.71|226.11|223.71|225.46|223.06|0
1651861100000|2022-05-06 18:18:20|226.44|224.04|226.2|223.8|226.44|224.04|226.2|223.8|0
1651861110000|2022-05-06 18:18:30|226.11|223.71|224.33|221.93|226.11|223.71|224.33|221.93|0
1651861120000|2022-05-06 18:18:40|224.17|221.77|224.81|222.41|224.98|222.58|224.17|221.77|0
1651861130000|2022-05-06 18:18:50|225.62|223.22|224.65|222.25|225.62|223.22|224.65|222.25|0
1651861140000|2022-05-06 18:19:00|224.98|222.58|224.65|222.25|225.3|222.9|224.65|222.25|0
1651861150000|2022-05-06 18:19:10|225.3|222.9|226.36|223.96|226.44|224.04|225.3|222.9|0
1651861160000|2022-05-06 18:19:20|226.6|224.2|227.74|225.34|227.74|225.34|226.6|224.2|0
1651861170000|2022-05-06 18:19:30|227.58|225.18|227.58|225.18|227.58|225.18|227.25|224.85|0
1651861180000|2022-05-06 18:19:40|227.42|225.02|227.5|225.1|227.91|225.51|227.42|225.02|0
1651861190000|2022-05-06 18:19:50|227.25|224.85|228.07|225.67|228.07|225.67|226.68|224.28|0
1651861200000|2022-05-06 18:20:00|229.54|227.14|229.22|226.82|229.54|227.14|229.22|226.82|0
1651861210000|2022-05-06 18:20:10|228.48|226.08|228.15|225.75|228.65|226.25|228.15|225.75|0
1651861220000|2022-05-06 18:20:20|228.72|226.32|229.05|226.65|229.05|226.65|228.4|226|0
1651861230000|2022-05-06 18:20:30|229.38|226.98|229.87|227.47|230.04|227.64|229.38|226.98|0
1651861240000|2022-05-06 18:20:40|229.22|226.82|229.71|227.31|229.79|227.39|229.22|226.82|0
1651861250000|2022-05-06 18:20:50|230.53|228.13|229.87|227.47|230.53|228.13|229.87|227.47|0
1651861260000|2022-05-06 18:21:00|229.54|227.14|229.96|227.56|229.96|227.56|229.05|226.65|0
1651861270000|2022-05-06 18:21:10|230.2|227.8|230.53|228.13|230.78|228.38|230.2|227.8|0
1651861280000|2022-05-06 18:21:20|230.2|227.8|230.53|228.13|230.53|228.13|230.12|227.72|0
1651861290000|2022-05-06 18:21:30|230.69|228.29|230.69|228.29|230.69|228.29|230.69|228.29|0
1651861300000|2022-05-06 18:21:40|230.04|227.64|230.03|227.63|230.36|227.96|230.03|227.63|0
1651861310000|2022-05-06 18:21:50|230.69|228.29|230.86|228.46|230.86|228.46|230.69|228.29|0
1651861320000|2022-05-06 18:22:00|230.2|227.8|230.69|228.29|230.86|228.46|230.2|227.8|0
1651861330000|2022-05-06 18:22:10|230.53|228.13|230.36|227.96|230.69|228.29|230.36|227.96|0
1651861340000|2022-05-06 18:22:20|229.96|227.56|230.86|228.46|230.86|228.46|229.96|227.56|0
1651861350000|2022-05-06 18:22:30|231.02|228.62|230.2|227.8|231.02|228.62|230.03|227.63|0
1651861360000|2022-05-06 18:22:40|230.36|227.96|230.03|227.63|230.69|228.29|230.03|227.63|0
1651861370000|2022-05-06 18:22:50|230.2|227.8|230.03|227.63|230.36|227.96|230.03|227.63|0
1651861380000|2022-05-06 18:23:00|229.21|226.81|230.03|227.63|230.03|227.63|229.21|226.81|0
1651861390000|2022-05-06 18:23:10|230.2|227.8|229.54|227.14|230.36|227.96|229.54|227.14|0
1651861400000|2022-05-06 18:23:20|230.36|227.96|230.03|227.63|230.69|228.29|230.03|227.63|0
1651861410000|2022-05-06 18:23:30|230.2|227.8|229.63|227.23|230.28|227.88|229.63|227.23|0
1651861420000|2022-05-06 18:23:40|230.12|227.72|230.53|228.13|230.53|228.13|230.12|227.72|0
1651861430000|2022-05-06 18:23:50|229.87|227.47|228.64|226.24|229.87|227.47|228.64|226.24|0
1651861440000|2022-05-06 18:24:00|229.05|226.65|229.3|226.9|229.63|227.23|229.05|226.65|0
1651861450000|2022-05-06 18:24:10|228.72|226.32|226.76|224.36|228.72|226.32|226.76|224.36|0
1651861460000|2022-05-06 18:24:20|226.11|223.71|226.11|223.71|226.27|223.87|226.03|223.63|0
1651861470000|2022-05-06 18:24:30|226.76|224.36|227.33|224.93|227.33|224.93|226.6|224.2|0
1651861480000|2022-05-06 18:24:40|227.9|225.5|228.64|226.24|228.64|226.24|227.82|225.42|0
1651861490000|2022-05-06 18:24:50|229.46|227.06|228.97|226.57|229.46|227.06|228.97|226.57|0
1651861500000|2022-05-06 18:25:00|230.03|227.63|230.52|228.12|230.52|228.12|230.03|227.63|0
1651861510000|2022-05-06 18:25:10|229.7|227.3|229.87|227.47|229.87|227.47|228.88|226.48|0
1651861520000|2022-05-06 18:25:20|230.03|227.63|230.69|228.29|230.69|228.29|230.03|227.63|0
1651861530000|2022-05-06 18:25:30|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1651861540000|2022-05-06 18:25:40|231.35|228.95|231.68|229.28|231.68|229.28|231.35|228.95|0
1651861550000|2022-05-06 18:25:50|234.33|231.93|233.99|231.59|234.33|231.93|233.83|231.43|0
1651861560000|2022-05-06 18:26:00|233.5|231.1|233.66|231.26|233.66|231.26|233.42|231.02|0
1651861570000|2022-05-06 18:26:10|234.08|231.68|234.58|232.18|234.83|232.43|234.08|231.68|0
1651861580000|2022-05-06 18:26:20|234.49|232.09|233.66|231.26|234.49|232.09|233.66|231.26|0
1651861590000|2022-05-06 18:26:30|234.16|231.76|233|230.6|234.16|231.76|233|230.6|0
1651861600000|2022-05-06 18:26:40|232.83|230.43|233|230.6|233.25|230.85|232.83|230.43|0
1651861610000|2022-05-06 18:26:50|233.09|230.69|233|230.6|233.16|230.76|232.67|230.27|0
1651861620000|2022-05-06 18:27:00|232.83|230.43|232.5|230.1|232.83|230.43|232.5|230.1|0
1651861630000|2022-05-06 18:27:10|229.87|227.47|230.03|227.63|230.69|228.29|229.87|227.47|0
1651861640000|2022-05-06 18:27:20|230.36|227.96|231.68|229.28|231.68|229.28|230.36|227.96|0
1651861650000|2022-05-06 18:27:30|231.76|229.36|231.02|228.62|231.76|229.36|230.19|227.79|0
1651861660000|2022-05-06 18:27:40|230.77|228.37|229.62|227.22|230.77|228.37|229.62|227.22|0
1651861670000|2022-05-06 18:27:50|230.19|227.79|230.52|228.12|231.35|228.95|230.19|227.79|0
1651861680000|2022-05-06 18:28:00|230.69|228.29|231.18|228.78|231.18|228.78|230.52|228.12|0
1651861690000|2022-05-06 18:28:10|232.67|230.27|230.69|228.29|232.67|230.27|230.69|228.29|0
1651861700000|2022-05-06 18:28:20|231.02|228.62|232.01|229.61|232.01|229.61|230.69|228.29|0
1651861710000|2022-05-06 18:28:30|231.84|229.44|231.18|228.78|231.84|229.44|230.85|228.45|0
1651861720000|2022-05-06 18:28:40|231.67|229.27|231.02|228.62|231.67|229.27|231.02|228.62|0
1651861730000|2022-05-06 18:28:50|230.69|228.29|231.18|228.78|231.18|228.78|230.36|227.96|0
1651861740000|2022-05-06 18:29:00|230.69|228.29|231.01|228.61|231.1|228.7|230.69|228.29|0
1651861750000|2022-05-06 18:29:10|230.36|227.96|231.34|228.94|231.34|228.94|230.36|227.96|0
1651861760000|2022-05-06 18:29:20|230.85|228.45|230.69|228.29|231.51|229.11|230.69|228.29|0
1651861770000|2022-05-06 18:29:30|230.68|228.28|232.17|229.77|232.17|229.77|230.52|228.12|0
1651861780000|2022-05-06 18:29:40|232.83|230.43|232.17|229.77|232.83|230.43|231.84|229.44|0
1651861790000|2022-05-06 18:29:50|232|229.6|232|229.6|232.17|229.77|232|229.6|0
1651861800000|2022-05-06 18:30:00|231.67|229.27|231.67|229.27|232.09|229.69|231.01|228.61|0
1651861810000|2022-05-06 18:30:10|231.26|228.86|232.17|229.77|232.17|229.77|231.26|228.86|0
1651861820000|2022-05-06 18:30:20|231.67|229.27|229.62|227.22|231.67|229.27|229.21|226.81|0
1651861830000|2022-05-06 18:30:30|230.19|227.79|230.52|228.12|230.52|228.12|230.19|227.79|0
1651861840000|2022-05-06 18:30:40|230.85|228.45|233.74|231.34|233.74|231.34|230.85|228.45|0
1651861850000|2022-05-06 18:30:50|232.83|230.43|232.58|230.18|233|230.6|232.58|230.18|0
1651861860000|2022-05-06 18:31:00|232.5|230.1|232.66|230.26|232.75|230.35|232.5|230.1|0
1651861870000|2022-05-06 18:31:10|232.17|229.77|231.34|228.94|232.83|230.43|231.34|228.94|0
1651861880000|2022-05-06 18:31:20|232|229.6|232.33|229.93|232.92|230.52|232|229.6|0
1651861890000|2022-05-06 18:31:30|232.99|230.59|233.33|230.93|233.33|230.93|232.66|230.26|0
1651861900000|2022-05-06 18:31:40|233.82|231.42|233.16|230.76|233.82|231.42|232.99|230.59|0
1651861910000|2022-05-06 18:31:50|233.82|231.42|233.25|230.85|233.99|231.59|233.25|230.85|0
1651861920000|2022-05-06 18:32:00|233.41|231.01|235.49|233.09|235.49|233.09|233.41|231.01|0
1651861930000|2022-05-06 18:32:10|236.32|233.92|236.49|234.09|236.49|234.09|235.99|233.59|0
1651861940000|2022-05-06 18:32:20|236.15|233.75|236.57|234.17|236.57|234.17|235.9|233.5|0
1651861950000|2022-05-06 18:32:30|236.49|234.09|236.65|234.25|236.65|234.25|236.15|233.75|0
1651861960000|2022-05-06 18:32:40|236.99|234.59|236.91|234.51|236.99|234.59|236.91|234.51|0
1651861970000|2022-05-06 18:32:50|236.99|234.59|237.15|234.75|237.15|234.75|236.82|234.42|0
1651861980000|2022-05-06 18:33:00|236.99|234.59|236.82|234.42|236.99|234.59|236.65|234.25|0
1651861990000|2022-05-06 18:33:10|236.57|234.17|236.48|234.08|236.65|234.25|236.48|234.08|0
1651862000000|2022-05-06 18:33:20|236.57|234.17|236.48|234.08|236.57|234.17|236.24|233.84|0
1651862010000|2022-05-06 18:33:30|236.32|233.92|233.64|231.24|236.65|234.25|233.64|231.24|0
1651862020000|2022-05-06 18:33:40|233.14|230.74|232.13|229.73|233.14|230.74|232.13|229.73|0
1651862030000|2022-05-06 18:33:50|235.65|233.25|235.15|232.75|235.65|233.25|234.82|232.42|0
1651862040000|2022-05-06 18:34:00|234.48|232.08|235.48|233.08|235.48|233.08|234.48|232.08|0
1651862050000|2022-05-06 18:34:10|236.48|234.08|236.07|233.67|236.98|234.58|236.07|233.67|0
1651862060000|2022-05-06 18:34:20|236.15|233.75|235.74|233.34|236.31|233.91|235.65|233.25|0
1651862070000|2022-05-06 18:34:30|236.31|233.91|236.64|234.24|236.64|234.24|236.15|233.75|0
1651862080000|2022-05-06 18:34:40|237.14|234.74|236.48|234.08|237.14|234.74|236.48|234.08|0
1651862090000|2022-05-06 18:34:50|236.64|234.24|236.23|233.83|236.64|234.24|236.07|233.67|0
1651862100000|2022-05-06 18:35:00|235.98|233.58|235.15|232.75|235.98|233.58|235.15|232.75|0
1651862110000|2022-05-06 18:35:10|236.15|233.75|237.14|234.74|237.14|234.74|235.9|233.5|0
1651862120000|2022-05-06 18:35:20|236.73|234.33|236.64|234.24|237.14|234.74|236.64|234.24|0
1651862130000|2022-05-06 18:35:30|236.73|234.33|237.14|234.74|237.14|234.74|236.73|234.33|0
1651862140000|2022-05-06 18:35:40|236.48|234.08|235.98|233.58|236.64|234.24|235.98|233.58|0
1651862150000|2022-05-06 18:35:50|236.14|233.74|233.99|231.59|236.14|233.74|233.83|231.43|0
1651862160000|2022-05-06 18:36:00|234.82|232.42|234.65|232.25|235.98|233.58|234.65|232.25|0
1651862170000|2022-05-06 18:36:10|234.99|232.59|234.32|231.92|234.99|232.59|234.32|231.92|0
1651862180000|2022-05-06 18:36:20|234.49|232.09|235.15|232.75|235.15|232.75|234.49|232.09|0
1651862190000|2022-05-06 18:36:30|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1651862200000|2022-05-06 18:36:40|235.48|233.08|235.48|233.08|235.81|233.41|235.48|233.08|0
1651862210000|2022-05-06 18:36:50|235.65|233.25|236.48|234.08|236.81|234.41|235.65|233.25|0
1651862220000|2022-05-06 18:37:00|236.56|234.16|235.81|233.41|236.56|234.16|235.65|233.25|0
1651862230000|2022-05-06 18:37:10|236.48|234.08|235.65|233.25|236.48|234.08|235.65|233.25|0
1651862240000|2022-05-06 18:37:20|235.73|233.33|236.48|234.08|236.48|234.08|235.73|233.33|0
1651862250000|2022-05-06 18:37:30|236.64|234.24|236.14|233.74|236.64|234.24|235.98|233.58|0
1651862260000|2022-05-06 18:37:40|236.97|234.57|236.81|234.41|236.97|234.57|236.64|234.24|0
1651862270000|2022-05-06 18:37:50|237.14|234.74|236.47|234.07|237.14|234.74|236.47|234.07|0
1651862280000|2022-05-06 18:38:00|236.81|234.41|235.65|233.25|236.81|234.41|235.65|233.25|0
1651862290000|2022-05-06 18:38:10|235.98|233.58|236.47|234.07|236.64|234.24|235.98|233.58|0
1651862300000|2022-05-06 18:38:20|236.81|234.41|236.14|233.74|236.81|234.41|236.14|233.74|0
1651862310000|2022-05-06 18:38:30|236.81|234.41|236.97|234.57|236.97|234.57|236.47|234.07|0
1651862320000|2022-05-06 18:38:40|236.73|234.33|237.47|235.07|237.64|235.24|236.73|234.33|0
1651862330000|2022-05-06 18:38:50|237.64|235.24|237.64|235.24|237.8|235.4|237.64|235.24|0
1651862340000|2022-05-06 18:39:00|237.47|235.07|238.47|236.07|238.47|236.07|237.3|234.9|0
1651862350000|2022-05-06 18:39:10|237.8|235.4|238.14|235.74|238.14|235.74|237.8|235.4|0
1651862360000|2022-05-06 18:39:20|238.3|235.9|238.14|235.74|238.64|236.24|238.14|235.74|0
1651862370000|2022-05-06 18:39:30|238.47|236.07|237.8|235.4|238.47|236.07|237.8|235.4|0
1651862380000|2022-05-06 18:39:40|237.64|235.24|237.3|234.9|237.64|235.24|237.3|234.9|0
1651862390000|2022-05-06 18:39:50|237.47|235.07|236.8|234.4|237.64|235.24|236.8|234.4|0
1651862400000|2022-05-06 18:40:00|236.64|234.24|235.56|233.16|236.64|234.24|235.56|233.16|0
1651862410000|2022-05-06 18:40:10|235.48|233.08|234.32|231.92|235.48|233.08|234.32|231.92|0
1651862420000|2022-05-06 18:40:20|234.65|232.25|233|230.6|234.82|232.42|233|230.6|0
1651862430000|2022-05-06 18:40:30|233.33|230.93|233.42|231.02|233.82|231.42|233.33|230.93|0
1651862440000|2022-05-06 18:40:40|232.67|230.27|234.74|232.34|234.74|232.34|232.67|230.27|0
1651862450000|2022-05-06 18:40:50|234.24|231.84|233.82|231.42|234.24|231.84|233.33|230.93|0
1651862460000|2022-05-06 18:41:00|234.48|232.08|233|230.6|234.48|232.08|233|230.6|0
1651862470000|2022-05-06 18:41:10|233.82|231.42|234.32|231.92|234.32|231.92|233.82|231.42|0
1651862480000|2022-05-06 18:41:20|234.81|232.41|233.82|231.42|234.81|232.41|233.82|231.42|0
1651862490000|2022-05-06 18:41:30|234.32|231.92|234.15|231.75|234.32|231.92|234.15|231.75|0
1651862500000|2022-05-06 18:41:40|233.99|231.59|233.82|231.42|233.99|231.59|233.82|231.42|0
1651862510000|2022-05-06 18:41:50|234.15|231.75|233.66|231.26|234.15|231.75|233.33|230.93|0
1651862520000|2022-05-06 18:42:00|234.32|231.92|234.48|232.08|234.48|232.08|233.09|230.69|0
1651862530000|2022-05-06 18:42:10|234.65|232.25|234.24|231.84|234.65|232.25|233.91|231.51|0
1651862540000|2022-05-06 18:42:20|233.91|231.51|234.32|231.92|234.32|231.92|233.91|231.51|0
1651862550000|2022-05-06 18:42:30|234.15|231.75|233.33|230.93|234.32|231.92|233.33|230.93|0
1651862560000|2022-05-06 18:42:40|233.58|231.18|233.49|231.09|233.58|231.18|233.08|230.68|0
1651862570000|2022-05-06 18:42:50|233.66|231.26|233.58|231.18|233.66|231.26|233.16|230.76|0
1651862580000|2022-05-06 18:43:00|233.82|231.42|233.66|231.26|233.82|231.42|233.66|231.26|0
1651862590000|2022-05-06 18:43:10|233.33|230.93|233.66|231.26|233.82|231.42|233.33|230.93|0
1651862600000|2022-05-06 18:43:20|233.49|231.09|233.99|231.59|233.99|231.59|233.49|231.09|0
1651862610000|2022-05-06 18:43:30|233.82|231.42|233.82|231.42|234.15|231.75|233.82|231.42|0
1651862620000|2022-05-06 18:43:40|233.66|231.26|233.99|231.59|233.99|231.59|233.16|230.76|0
1651862630000|2022-05-06 18:43:50|234.65|232.25|234.98|232.58|235.39|232.99|234.65|232.25|0
1651862640000|2022-05-06 18:44:00|234.81|232.41|236.14|233.74|236.14|233.74|234.65|232.25|0
1651862650000|2022-05-06 18:44:10|235.47|233.07|235.97|233.57|236.14|233.74|235.47|233.07|0
1651862660000|2022-05-06 18:44:20|236.3|233.9|237.46|235.06|237.46|235.06|236.3|233.9|0
1651862670000|2022-05-06 18:44:30|237.3|234.9|237.63|235.23|237.63|235.23|237.3|234.9|0
1651862680000|2022-05-06 18:44:40|237.46|235.06|237.46|235.06|237.8|235.4|237.46|235.06|0
1651862690000|2022-05-06 18:44:50|238.13|235.73|237.88|235.48|238.13|235.73|237.88|235.48|0
1651862700000|2022-05-06 18:45:00|238.3|235.9|238.13|235.73|238.55|236.15|238.13|235.73|0
1651862710000|2022-05-06 18:45:10|237.46|235.06|237.13|234.73|237.46|235.06|236.97|234.57|0
1651862720000|2022-05-06 18:45:20|237.3|234.9|236.3|233.9|237.3|234.9|236.3|233.9|0
1651862730000|2022-05-06 18:45:30|236.63|234.23|237.46|235.06|237.8|235.4|236.63|234.23|0
1651862740000|2022-05-06 18:45:40|236.89|234.49|237.46|235.06|237.46|235.06|236.55|234.15|0
1651862750000|2022-05-06 18:45:50|237.3|234.9|237.3|234.9|237.8|235.4|237.3|234.9|0
1651862760000|2022-05-06 18:46:00|237.63|235.23|237.55|235.15|237.63|235.23|237.55|235.15|0
1651862770000|2022-05-06 18:46:10|237.38|234.98|236.13|233.73|237.46|235.06|236.13|233.73|0
1651862780000|2022-05-06 18:46:20|236.63|234.23|235.8|233.4|236.8|234.4|235.8|233.4|0
1651862790000|2022-05-06 18:46:30|235.97|233.57|234.97|232.57|235.97|233.57|234.97|232.57|0
1651862800000|2022-05-06 18:46:40|234.81|232.41|234.31|231.91|234.97|232.57|234.31|231.91|0
1651862810000|2022-05-06 18:46:50|234.56|232.16|234.48|232.08|234.56|232.16|234.48|232.08|0
1651862820000|2022-05-06 18:47:00|234.64|232.24|235.3|232.9|235.8|233.4|234.64|232.24|0
1651862830000|2022-05-06 18:47:10|235.64|233.24|237.3|234.9|237.3|234.9|235.64|233.24|0
1651862840000|2022-05-06 18:47:20|237.05|234.65|238.55|236.15|238.55|236.15|236.8|234.4|0
1651862850000|2022-05-06 18:47:30|238.46|236.06|238.55|236.15|238.79|236.39|238.46|236.06|0
1651862860000|2022-05-06 18:47:40|238.29|235.89|238.63|236.23|238.79|236.39|238.29|235.89|0
1651862870000|2022-05-06 18:47:50|238.79|236.39|238.79|236.39|238.79|236.39|238.46|236.06|0
1651862880000|2022-05-06 18:48:00|238.71|236.31|236.63|234.23|238.71|236.31|236.63|234.23|0
1651862890000|2022-05-06 18:48:10|236.13|233.73|235.8|233.4|236.13|233.73|234.97|232.57|0
1651862900000|2022-05-06 18:48:20|236.3|233.9|236.46|234.06|236.96|234.56|236.3|233.9|0
1651862910000|2022-05-06 18:48:30|236.13|233.73|236.13|233.73|236.63|234.23|236.13|233.73|0
1651862920000|2022-05-06 18:48:40|236.3|233.9|236.8|234.4|236.8|234.4|235.63|233.23|0
1651862930000|2022-05-06 18:48:50|236.63|234.23|235.97|233.57|236.63|234.23|235.97|233.57|0
1651862940000|2022-05-06 18:49:00|235.72|233.32|232.83|230.43|235.72|233.32|232.83|230.43|0
1651862950000|2022-05-06 18:49:10|231.84|229.44|231.19|228.79|231.84|229.44|231.19|228.79|0
1651862960000|2022-05-06 18:49:20|230.2|227.8|229.22|226.82|230.2|227.8|229.22|226.82|0
1651862970000|2022-05-06 18:49:30|229.55|227.15|229.39|226.99|229.55|227.15|229.22|226.82|0
1651862980000|2022-05-06 18:49:40|229.47|227.07|229.71|227.31|229.71|227.31|229.47|227.07|0
1651862990000|2022-05-06 18:49:50|229.8|227.4|228.9|226.5|230.04|227.64|228.9|226.5|0
1651863000000|2022-05-06 18:50:00|229.88|227.48|227.43|225.03|230.2|227.8|227.43|225.03|0
1651863010000|2022-05-06 18:50:10|225.98|223.58|225.74|223.34|225.98|223.58|224.77|222.37|0
1651863020000|2022-05-06 18:50:20|223.88|221.48|225.33|222.93|225.33|222.93|223.56|221.16|0
1651863030000|2022-05-06 18:50:30|224.04|221.64|223.88|221.48|224.04|221.64|223.56|221.16|0
1651863040000|2022-05-06 18:50:40|224.52|222.12|225.98|223.58|225.98|223.58|224.52|222.12|0
1651863050000|2022-05-06 18:50:50|225.81|223.41|225.81|223.41|226.3|223.9|225.81|223.41|0
1651863060000|2022-05-06 18:51:00|226.14|223.74|224.85|222.45|226.46|224.06|224.85|222.45|0
1651863070000|2022-05-06 18:51:10|225.33|222.93|227.11|224.71|227.11|224.71|225.33|222.93|0
1651863080000|2022-05-06 18:51:20|226.95|224.55|226.3|223.9|226.95|224.55|226.3|223.9|0
1651863090000|2022-05-06 18:51:30|226.14|223.74|226.14|223.74|226.71|224.31|226.14|223.74|0
1651863100000|2022-05-06 18:51:40|226.78|224.38|227.03|224.63|227.27|224.87|226.78|224.38|0
1651863110000|2022-05-06 18:51:50|226.78|224.38|227.27|224.87|227.27|224.87|226.3|223.9|0
1651863120000|2022-05-06 18:52:00|227.11|224.71|226.46|224.06|227.11|224.71|226.14|223.74|0
1651863130000|2022-05-06 18:52:10|226.38|223.98|226.46|224.06|226.78|224.38|226.38|223.98|0
1651863140000|2022-05-06 18:52:20|226.62|224.22|225.97|223.57|226.62|224.22|225.97|223.57|0
1651863150000|2022-05-06 18:52:30|225.65|223.25|226.87|224.47|227.19|224.79|225.65|223.25|0
1651863160000|2022-05-06 18:52:40|226.78|224.38|227.76|225.36|227.76|225.36|226.78|224.38|0
1651863170000|2022-05-06 18:52:50|227.84|225.44|227.11|224.71|227.84|225.44|227.11|224.71|0
1651863180000|2022-05-06 18:53:00|227.43|225.03|227.11|224.71|227.43|225.03|226.95|224.55|0
1651863190000|2022-05-06 18:53:10|227.19|224.79|227.43|225.03|227.59|225.19|227.19|224.79|0
1651863200000|2022-05-06 18:53:20|227.68|225.28|227.92|225.52|227.92|225.52|227.68|225.28|0
1651863210000|2022-05-06 18:53:30|227.59|225.19|227.92|225.52|228.41|226.01|227.59|225.19|0
1651863220000|2022-05-06 18:53:40|228.17|225.77|226.62|224.22|228.24|225.84|226.62|224.22|0
1651863230000|2022-05-06 18:53:50|227.11|224.71|225.81|223.41|227.59|225.19|225.81|223.41|0
1651863240000|2022-05-06 18:54:00|226.62|224.22|226.3|223.9|226.87|224.47|226.3|223.9|0
1651863250000|2022-05-06 18:54:10|224.52|222.12|224.04|221.64|224.68|222.28|223.88|221.48|0
1651863260000|2022-05-06 18:54:20|223.72|221.32|224.84|222.44|224.84|222.44|223.72|221.32|0
1651863270000|2022-05-06 18:54:30|225|222.6|223.55|221.15|225|222.6|223.55|221.15|0
1651863280000|2022-05-06 18:54:40|224.68|222.28|224.6|222.2|225.16|222.76|224.6|222.2|0
1651863290000|2022-05-06 18:54:50|225.09|222.69|224.2|221.8|225.09|222.69|223.48|221.08|0
1651863300000|2022-05-06 18:55:00|221.47|219.07|222.27|219.87|222.43|220.03|221.47|219.07|0
1651863310000|2022-05-06 18:55:10|222.59|220.19|221.95|219.55|222.59|220.19|221.95|219.55|0
1651863320000|2022-05-06 18:55:20|222.75|220.35|224.52|222.12|224.52|222.12|222.75|220.35|0
1651863330000|2022-05-06 18:55:30|225.33|222.93|226.62|224.22|226.62|224.22|225.33|222.93|0
1651863340000|2022-05-06 18:55:40|226.78|224.38|226.78|224.38|227.1|224.7|226.78|224.38|0
1651863350000|2022-05-06 18:55:50|226.46|224.06|226.46|224.06|227.27|224.87|226.46|224.06|0
1651863360000|2022-05-06 18:56:00|226.62|224.22|226.46|224.06|226.62|224.22|225.81|223.41|0
1651863370000|2022-05-06 18:56:10|226.62|224.22|224.84|222.44|226.62|224.22|224.84|222.44|0
1651863380000|2022-05-06 18:56:20|225|222.6|226.46|224.06|226.46|224.06|225|222.6|0
1651863390000|2022-05-06 18:56:30|227.75|225.35|228|225.6|228|225.6|227.75|225.35|0
1651863400000|2022-05-06 18:56:40|227.75|225.35|227.1|224.7|227.75|225.35|227.1|224.7|0
1651863410000|2022-05-06 18:56:50|226.78|224.38|227.1|224.7|227.1|224.7|226.78|224.38|0
1651863420000|2022-05-06 18:57:00|227.43|225.03|227.03|224.63|227.91|225.51|227.03|224.63|0
1651863430000|2022-05-06 18:57:10|226.29|223.89|226.29|223.89|226.78|224.38|226.29|223.89|0
1651863440000|2022-05-06 18:57:20|226.86|224.46|226.29|223.89|227.26|224.86|226.29|223.89|0
1651863450000|2022-05-06 18:57:30|226.38|223.98|224.52|222.12|226.38|223.98|224.52|222.12|0
1651863460000|2022-05-06 18:57:40|224.84|222.44|224.84|222.44|224.84|222.44|224.76|222.36|0
1651863470000|2022-05-06 18:57:50|223.55|221.15|224.19|221.79|224.19|221.79|223.39|220.99|0
1651863480000|2022-05-06 18:58:00|223.87|221.47|222.91|220.51|223.96|221.56|222.91|220.51|0
1651863490000|2022-05-06 18:58:10|223.55|221.15|223.23|220.83|223.55|221.15|223.07|220.67|0
1651863500000|2022-05-06 18:58:20|224.03|221.63|225.32|222.92|225.32|222.92|224.03|221.63|0
1651863510000|2022-05-06 18:58:30|224.84|222.44|224.68|222.28|224.84|222.44|224.52|222.12|0
1651863520000|2022-05-06 18:58:40|224.76|222.36|224.35|221.95|224.76|222.36|223.71|221.31|0
1651863530000|2022-05-06 18:58:50|224.76|222.36|225.48|223.08|225.48|223.08|224.68|222.28|0
1651863540000|2022-05-06 18:59:00|225|222.6|225.48|223.08|225.48|223.08|224.68|222.28|0
1651863550000|2022-05-06 18:59:10|225.16|222.76|225.16|222.76|225.81|223.41|225.16|222.76|0
1651863560000|2022-05-06 18:59:20|225.32|222.92|226.29|223.89|226.29|223.89|225.32|222.92|0
1651863570000|2022-05-06 18:59:30|226.37|223.97|230.03|227.63|230.03|227.63|226.37|223.97|0
1651863580000|2022-05-06 18:59:40|229.87|227.47|229.87|227.47|229.87|227.47|229.62|227.22|0
1651863590000|2022-05-06 18:59:50|230.03|227.63|232.41|230.01|232.41|230.01|230.03|227.63|0
1651863600000|2022-05-06 19:00:00|232.49|230.09|231.01|228.61|232.49|230.09|231.01|228.61|0
1651863610000|2022-05-06 19:00:10|230.19|227.79|235.46|233.06|235.46|233.06|230.19|227.79|0
1651863620000|2022-05-06 19:00:20|234.13|231.73|233.8|231.4|234.13|231.73|233.47|231.07|0
1651863630000|2022-05-06 19:00:30|232.49|230.09|232.98|230.58|232.98|230.58|232.49|230.09|0
1651863640000|2022-05-06 19:00:40|231.99|229.59|231.5|229.1|231.99|229.59|231.17|228.77|0
1651863650000|2022-05-06 19:00:50|231.83|229.43|231.99|229.59|232.16|229.76|231.83|229.43|0
1651863660000|2022-05-06 19:01:00|231.67|229.27|230.85|228.45|231.67|229.27|230.85|228.45|0
1651863670000|2022-05-06 19:01:10|231.01|228.61|230.85|228.45|231.01|228.61|230.68|228.28|0
1651863680000|2022-05-06 19:01:20|230.68|228.28|232.57|230.17|232.57|230.17|230.68|228.28|0
1651863690000|2022-05-06 19:01:30|232.65|230.25|232.74|230.34|232.98|230.58|232.65|230.25|0
1651863700000|2022-05-06 19:01:40|232.16|229.76|233.31|230.91|233.31|230.91|231.99|229.59|0
1651863710000|2022-05-06 19:01:50|233.14|230.74|232.65|230.25|233.47|231.07|232.65|230.25|0
1651863720000|2022-05-06 19:02:00|233.8|231.4|234.96|232.56|234.96|232.56|233.8|231.4|0
1651863730000|2022-05-06 19:02:10|235.62|233.22|234.3|231.9|235.62|233.22|234.3|231.9|0
1651863740000|2022-05-06 19:02:20|234.13|231.73|234.96|232.56|235.12|232.72|234.13|231.73|0
1651863750000|2022-05-06 19:02:30|234.13|231.73|234.63|232.23|234.96|232.56|234.13|231.73|0
1651863760000|2022-05-06 19:02:40|235.12|232.72|234.96|232.56|235.29|232.89|234.96|232.56|0
1651863770000|2022-05-06 19:02:50|234.79|232.39|235.12|232.72|235.12|232.72|234.79|232.39|0
1651863780000|2022-05-06 19:03:00|235.45|233.05|234.63|232.23|235.45|233.05|234.63|232.23|0
1651863790000|2022-05-06 19:03:10|233.8|231.4|233.56|231.16|234.3|231.9|233.56|231.16|0
1651863800000|2022-05-06 19:03:20|234.13|231.73|234.79|232.39|234.79|232.39|234.13|231.73|0
1651863810000|2022-05-06 19:03:30|234.13|231.73|233.64|231.24|234.13|231.73|233.64|231.24|0
1651863820000|2022-05-06 19:03:40|233.8|231.4|234.3|231.9|234.3|231.9|233.8|231.4|0
1651863830000|2022-05-06 19:03:50|233.64|231.24|234.13|231.73|234.13|231.73|233.64|231.24|0
1651863840000|2022-05-06 19:04:00|233.14|230.74|232.81|230.41|233.31|230.91|232.81|230.41|0
1651863850000|2022-05-06 19:04:10|231.99|229.59|232.32|229.92|232.48|230.08|231.99|229.59|0
1651863860000|2022-05-06 19:04:20|232.48|230.08|232.65|230.25|232.81|230.41|232.48|230.08|0
1651863870000|2022-05-06 19:04:30|232.48|230.08|232.15|229.75|232.65|230.25|232.15|229.75|0
1651863880000|2022-05-06 19:04:40|231.5|229.1|230.84|228.44|231.5|229.1|230.84|228.44|0
1651863890000|2022-05-06 19:04:50|231.66|229.26|230.51|228.11|231.66|229.26|230.51|228.11|0
1651863900000|2022-05-06 19:05:00|231.66|229.26|231.17|228.77|231.66|229.26|231.01|228.61|0
1651863910000|2022-05-06 19:05:10|231.33|228.93|230.02|227.62|231.33|228.93|229.53|227.13|0
1651863920000|2022-05-06 19:05:20|230.84|228.44|230.84|228.44|230.84|228.44|230.68|228.28|0
1651863930000|2022-05-06 19:05:30|231.17|228.77|231.99|229.59|231.99|229.59|231.17|228.77|0
1651863940000|2022-05-06 19:05:40|232.15|229.75|232.07|229.67|232.15|229.75|231.66|229.26|0
1651863950000|2022-05-06 19:05:50|231.99|229.59|233.8|231.4|233.8|231.4|231.82|229.42|0
1651863960000|2022-05-06 19:06:00|233.96|231.56|234.79|232.39|234.79|232.39|233.96|231.56|0
1651863970000|2022-05-06 19:06:10|235.12|232.72|234.95|232.55|235.29|232.89|234.95|232.55|0
1651863980000|2022-05-06 19:06:20|235.78|233.38|236.28|233.88|236.28|233.88|235.28|232.88|0
1651863990000|2022-05-06 19:06:30|235.78|233.38|237.11|234.71|237.44|235.04|235.78|233.38|0
1651864000000|2022-05-06 19:06:40|237.69|235.29|237.28|234.88|237.69|235.29|237.28|234.88|0
1651864010000|2022-05-06 19:06:50|237.11|234.71|236.44|234.04|237.11|234.71|236.03|233.63|0
1651864020000|2022-05-06 19:07:00|236.28|233.88|236.28|233.88|236.28|233.88|235.28|232.88|0
1651864030000|2022-05-06 19:07:10|236.11|233.71|236.44|234.04|236.7|234.3|235.62|233.22|0
1651864040000|2022-05-06 19:07:20|237.11|234.71|236.61|234.21|237.44|235.04|236.61|234.21|0
1651864050000|2022-05-06 19:07:30|236.78|234.38|236.7|234.3|236.94|234.54|236.7|234.3|0
1651864060000|2022-05-06 19:07:40|236.78|234.38|237.27|234.87|237.27|234.87|236.78|234.38|0
1651864070000|2022-05-06 19:07:50|236.94|234.54|237.11|234.71|237.19|234.79|236.94|234.54|0
1651864080000|2022-05-06 19:08:00|237.61|235.21|238.11|235.71|238.11|235.71|237.27|234.87|0
1651864090000|2022-05-06 19:08:10|237.77|235.37|238.61|236.21|238.61|236.21|237.61|235.21|0
1651864100000|2022-05-06 19:08:20|238.44|236.04|238.94|236.54|238.94|236.54|238.44|236.04|0
1651864110000|2022-05-06 19:08:30|239.27|236.87|238.69|236.29|239.27|236.87|238.69|236.29|0
1651864120000|2022-05-06 19:08:40|239.27|236.87|239.11|236.71|239.27|236.87|239.11|236.71|0
1651864130000|2022-05-06 19:08:50|239.27|236.87|238.94|236.54|239.27|236.87|238.94|236.54|0
1651864140000|2022-05-06 19:09:00|238.03|235.63|238.27|235.87|238.61|236.21|238.03|235.63|0
1651864150000|2022-05-06 19:09:10|238.94|236.54|239.11|236.71|239.11|236.71|238.94|236.54|0
1651864160000|2022-05-06 19:09:20|238.77|236.37|237.77|235.37|239.11|236.71|237.77|235.37|0
1651864170000|2022-05-06 19:09:30|237.53|235.13|237.77|235.37|237.77|235.37|237.27|234.87|0
1651864180000|2022-05-06 19:09:40|237.44|235.04|237.94|235.54|237.94|235.54|237.11|234.71|0
1651864190000|2022-05-06 19:09:50|238.1|235.7|237.44|235.04|238.1|235.7|237.44|235.04|0
1651864200000|2022-05-06 19:10:00|236.77|234.37|235.28|232.88|236.77|234.37|235.28|232.88|0
1651864210000|2022-05-06 19:10:10|235.12|232.72|235.45|233.05|235.45|233.05|235.12|232.72|0
1651864220000|2022-05-06 19:10:20|234.95|232.55|235.78|233.38|236.11|233.71|234.95|232.55|0
1651864230000|2022-05-06 19:10:30|234.54|232.14|234.62|232.22|234.62|232.22|234.54|232.14|0
1651864240000|2022-05-06 19:10:40|234.45|232.05|234.37|231.97|234.78|232.38|234.37|231.97|0
1651864250000|2022-05-06 19:10:50|236.36|233.96|236.44|234.04|236.44|234.04|236.11|233.71|0
1651864260000|2022-05-06 19:11:00|236.27|233.87|235.94|233.54|236.61|234.21|235.94|233.54|0
1651864270000|2022-05-06 19:11:10|235.78|233.38|237.44|235.04|237.44|235.04|235.78|233.38|0
1651864280000|2022-05-06 19:11:20|237.1|234.7|237.6|235.2|237.94|235.54|237.1|234.7|0
1651864290000|2022-05-06 19:11:30|237.77|235.37|237.27|234.87|237.77|235.37|237.27|234.87|0
1651864300000|2022-05-06 19:11:40|236.44|234.04|236.44|234.04|236.44|234.04|236.11|233.71|0
1651864310000|2022-05-06 19:11:50|236.36|233.96|235.03|232.63|236.36|233.96|234.95|232.55|0
1651864320000|2022-05-06 19:12:00|235.78|233.38|235.11|232.71|236.27|233.87|235.11|232.71|0
1651864330000|2022-05-06 19:12:10|233.96|231.56|235.36|232.96|235.36|232.96|233.96|231.56|0
1651864340000|2022-05-06 19:12:20|234.62|232.22|233.79|231.39|234.78|232.38|233.79|231.39|0
1651864350000|2022-05-06 19:12:30|234.62|232.22|234.62|232.22|234.62|232.22|234.45|232.05|0
1651864360000|2022-05-06 19:12:40|234.78|232.38|234.62|232.22|234.78|232.38|234.62|232.22|0
1651864370000|2022-05-06 19:12:50|234.7|232.3|234.62|232.22|234.78|232.38|234.62|232.22|0
1651864380000|2022-05-06 19:13:00|233.79|231.39|233.79|231.39|233.96|231.56|233.79|231.39|0
1651864390000|2022-05-06 19:13:10|232.8|230.4|233.13|230.73|233.55|231.15|232.8|230.4|0
1651864400000|2022-05-06 19:13:20|232.97|230.57|234.62|232.22|234.62|232.22|232.97|230.57|0
1651864410000|2022-05-06 19:13:30|235.11|232.71|233.96|231.56|235.11|232.71|233.96|231.56|0
1651864420000|2022-05-06 19:13:40|233.79|231.39|234.45|232.05|234.45|232.05|233.79|231.39|0
1651864430000|2022-05-06 19:13:50|234.7|232.3|234.29|231.89|234.7|232.3|233.79|231.39|0
1651864440000|2022-05-06 19:14:00|235.11|232.71|235.11|232.71|235.11|232.71|233.88|231.48|0
1651864450000|2022-05-06 19:14:10|235.77|233.37|235.44|233.04|236.11|233.71|235.44|233.04|0
1651864460000|2022-05-06 19:14:20|235.53|233.13|235.28|232.88|235.53|233.13|234.95|232.55|0
1651864470000|2022-05-06 19:14:30|235.44|233.04|236.44|234.04|236.44|234.04|235.44|233.04|0
1651864480000|2022-05-06 19:14:40|237.43|235.03|237.43|235.03|237.43|235.03|237.27|234.87|0
1651864490000|2022-05-06 19:14:50|236.44|234.04|237.43|235.03|237.43|235.03|236.44|234.04|0
1651864500000|2022-05-06 19:15:00|237.27|234.87|236.52|234.12|237.27|234.87|236.52|234.12|0
1651864510000|2022-05-06 19:15:10|236.44|234.04|235.28|232.88|236.44|234.04|235.28|232.88|0
1651864520000|2022-05-06 19:15:20|235.03|232.63|234.78|232.38|235.03|232.63|234.28|231.88|0
1651864530000|2022-05-06 19:15:30|235.28|232.88|235.86|233.46|235.86|233.46|235.28|232.88|0
1651864540000|2022-05-06 19:15:40|236.44|234.04|237.1|234.7|237.1|234.7|236.44|234.04|0
1651864550000|2022-05-06 19:15:50|237.43|235.03|236.44|234.04|237.43|235.03|236.44|234.04|0
1651864560000|2022-05-06 19:16:00|236.6|234.2|236.1|233.7|236.6|234.2|235.61|233.21|0
1651864570000|2022-05-06 19:16:10|235.94|233.54|236.1|233.7|236.1|233.7|235.94|233.54|0
1651864580000|2022-05-06 19:16:20|235.77|233.37|235.44|233.04|235.77|233.37|235.44|233.04|0
1651864590000|2022-05-06 19:16:30|235.77|233.37|235.27|232.87|235.77|233.37|235.03|232.63|0
1651864600000|2022-05-06 19:16:40|235.44|233.04|236.43|234.03|236.43|234.03|235.44|233.04|0
1651864610000|2022-05-06 19:16:50|236.93|234.53|237.26|234.86|237.43|235.03|236.93|234.53|0
1651864620000|2022-05-06 19:17:00|237.43|235.03|238.1|235.7|238.1|235.7|237.43|235.03|0
1651864630000|2022-05-06 19:17:10|237.93|235.53|237.26|234.86|237.93|235.53|237.1|234.7|0
1651864640000|2022-05-06 19:17:20|236.77|234.37|234.94|232.54|236.77|234.37|234.94|232.54|0
1651864650000|2022-05-06 19:17:30|235.44|233.04|237.1|234.7|237.1|234.7|235.27|232.87|0
1651864660000|2022-05-06 19:17:40|237.26|234.86|237.76|235.36|237.76|235.36|237.26|234.86|0
1651864670000|2022-05-06 19:17:50|237.43|235.03|238.1|235.7|238.1|235.7|237.43|235.03|0
1651864680000|2022-05-06 19:18:00|237.76|235.36|238.1|235.7|238.1|235.7|237.76|235.36|0
1651864690000|2022-05-06 19:18:10|237.93|235.53|237.93|235.53|238.1|235.7|237.93|235.53|0
1651864700000|2022-05-06 19:18:20|238.1|235.7|238.1|235.7|238.1|235.7|237.93|235.53|0
1651864710000|2022-05-06 19:18:30|237.76|235.36|237.93|235.53|237.93|235.53|236.93|234.53|0
1651864720000|2022-05-06 19:18:40|239.93|237.53|240.1|237.7|240.43|238.03|239.93|237.53|0
1651864730000|2022-05-06 19:18:50|237.93|235.53|237.76|235.36|237.93|235.53|237.26|234.86|0
1651864740000|2022-05-06 19:19:00|239.1|236.7|235.85|233.45|239.1|236.7|235.85|233.45|0
1651864750000|2022-05-06 19:19:10|235.36|232.96|234.94|232.54|235.36|232.96|234.28|231.88|0
1651864760000|2022-05-06 19:19:20|236.1|233.7|235.11|232.71|236.19|233.79|235.11|232.71|0
1651864770000|2022-05-06 19:19:30|236.1|233.7|235.93|233.53|236.27|233.87|235.6|233.2|0
1651864780000|2022-05-06 19:19:40|236.1|233.7|235.77|233.37|236.1|233.7|235.77|233.37|0
1651864790000|2022-05-06 19:19:50|235.36|232.96|234.94|232.54|235.36|232.96|234.94|232.54|0
1651864800000|2022-05-06 19:20:00|235.77|233.37|236.6|234.2|236.93|234.53|235.44|233.04|0
1651864810000|2022-05-06 19:20:10|235.85|233.45|236.76|234.36|236.76|234.36|235.85|233.45|0
1651864820000|2022-05-06 19:20:20|237.26|234.86|237.68|235.28|237.68|235.28|236.93|234.53|0
1651864830000|2022-05-06 19:20:30|237.43|235.03|237.93|235.53|237.93|235.53|237.43|235.03|0
1651864840000|2022-05-06 19:20:40|237.59|235.19|237.93|235.53|237.93|235.53|237.59|235.19|0
1651864850000|2022-05-06 19:20:50|238.59|236.19|239.26|236.86|239.26|236.86|238.35|235.95|0
1651864860000|2022-05-06 19:21:00|239.43|237.03|238.09|235.69|239.43|237.03|238.09|235.69|0
1651864870000|2022-05-06 19:21:10|239.6|237.2|239.26|236.86|239.6|237.2|239.26|236.86|0
1651864880000|2022-05-06 19:21:20|239.35|236.95|239.6|237.2|239.6|237.2|239.35|236.95|0
1651864890000|2022-05-06 19:21:30|239.76|237.36|241.1|238.7|241.1|238.7|239.76|237.36|0
1651864900000|2022-05-06 19:21:40|241.44|239.04|241.27|238.87|241.44|239.04|241.27|238.87|0
1651864910000|2022-05-06 19:21:50|240.6|238.2|239.76|237.36|240.6|238.2|239.59|237.19|0
1651864920000|2022-05-06 19:22:00|239.43|237.03|238.59|236.19|239.43|237.03|238.43|236.03|0
1651864930000|2022-05-06 19:22:10|238.43|236.03|238.76|236.36|238.76|236.36|238.43|236.03|0
1651864940000|2022-05-06 19:22:20|238.43|236.03|240.26|237.86|240.26|237.86|238.43|236.03|0
1651864950000|2022-05-06 19:22:30|240.43|238.03|240.26|237.86|240.77|238.37|240.26|237.86|0
1651864960000|2022-05-06 19:22:40|239.76|237.36|239.51|237.11|239.76|237.36|239.43|237.03|0
1651864970000|2022-05-06 19:22:50|239.43|237.03|239.93|237.53|240.1|237.7|239.43|237.03|0
1651864980000|2022-05-06 19:23:00|239.26|236.86|239.76|237.36|239.76|237.36|239.26|236.86|0
1651864990000|2022-05-06 19:23:10|240.35|237.95|240.1|237.7|240.35|237.95|240.1|237.7|0
1651865000000|2022-05-06 19:23:20|239.93|237.53|240.26|237.86|240.26|237.86|239.93|237.53|0
1651865010000|2022-05-06 19:23:30|239.76|237.36|240.09|237.69|240.09|237.69|239.76|237.36|0
1651865020000|2022-05-06 19:23:40|240.26|237.86|240.76|238.36|240.76|238.36|240.26|237.86|0
1651865030000|2022-05-06 19:23:50|240.93|238.53|240.6|238.2|240.93|238.53|240.6|238.2|0
1651865040000|2022-05-06 19:24:00|241.02|238.62|241.1|238.7|241.1|238.7|241.02|238.62|0
1651865050000|2022-05-06 19:24:10|241.27|238.87|241.44|239.04|241.44|239.04|241.1|238.7|0
1651865060000|2022-05-06 19:24:20|241.27|238.87|241.1|238.7|241.44|239.04|241.1|238.7|0
1651865070000|2022-05-06 19:24:30|240.93|238.53|241.1|238.7|241.1|238.7|240.85|238.45|0
1651865080000|2022-05-06 19:24:40|241.27|238.87|241.27|238.87|241.44|239.04|241.1|238.7|0
1651865090000|2022-05-06 19:24:50|241.44|239.04|240.93|238.53|241.44|239.04|240.93|238.53|0
1651865100000|2022-05-06 19:25:00|240.43|238.03|239.42|237.02|240.43|238.03|239.42|237.02|0
1651865110000|2022-05-06 19:25:10|239.76|237.36|241.94|239.54|241.94|239.54|239.59|237.19|0
1651865120000|2022-05-06 19:25:20|241.6|239.2|240.76|238.36|241.6|239.2|240.76|238.36|0
1651865130000|2022-05-06 19:25:30|240.43|238.03|240.85|238.45|240.85|238.45|240.43|238.03|0
1651865140000|2022-05-06 19:25:40|240.6|238.2|240.18|237.78|240.6|238.2|240.18|237.78|0
1651865150000|2022-05-06 19:25:50|239.59|237.19|239.92|237.52|239.92|237.52|238.42|236.02|0
1651865160000|2022-05-06 19:26:00|241.43|239.03|241.1|238.7|241.43|239.03|241.1|238.7|0
1651865170000|2022-05-06 19:26:10|241.43|239.03|241.77|239.37|242.44|240.04|241.43|239.03|0
1651865180000|2022-05-06 19:26:20|242.19|239.79|240.93|238.53|242.19|239.79|240.93|238.53|0
1651865190000|2022-05-06 19:26:30|240.09|237.69|240.26|237.86|240.26|237.86|240.09|237.69|0
1651865200000|2022-05-06 19:26:40|239.92|237.52|239.42|237.02|240.09|237.69|239.42|237.02|0
1651865210000|2022-05-06 19:26:50|239.26|236.86|239.09|236.69|239.26|236.86|239.01|236.61|0
1651865220000|2022-05-06 19:27:00|238.92|236.52|239.42|237.02|239.42|237.02|238.92|236.52|0
1651865230000|2022-05-06 19:27:10|239.92|237.52|239.92|237.52|240.26|237.86|239.92|237.52|0
1651865240000|2022-05-06 19:27:20|239.76|237.36|240.26|237.86|240.43|238.03|239.76|237.36|0
1651865250000|2022-05-06 19:27:30|240.43|238.03|239.59|237.19|240.43|238.03|239.59|237.19|0
1651865260000|2022-05-06 19:27:40|239.42|237.02|237.75|235.35|239.42|237.02|237.75|235.35|0
1651865270000|2022-05-06 19:27:50|237.84|235.44|236.75|234.35|237.84|235.44|236.75|234.35|0
1651865280000|2022-05-06 19:28:00|236.59|234.19|234.85|232.45|236.59|234.19|234.85|232.45|0
1651865290000|2022-05-06 19:28:10|234.93|232.53|234.77|232.37|234.93|232.53|234.52|232.12|0
1651865300000|2022-05-06 19:28:20|234.93|232.53|233.94|231.54|234.93|232.53|233.37|230.97|0
1651865310000|2022-05-06 19:28:30|234.77|232.37|234.27|231.87|234.77|232.37|234.27|231.87|0
1651865320000|2022-05-06 19:28:40|234.1|231.7|232.95|230.55|234.19|231.79|232.95|230.55|0
1651865330000|2022-05-06 19:28:50|232.79|230.39|232.62|230.22|232.79|230.39|232.62|230.22|0
1651865340000|2022-05-06 19:29:00|233.37|230.97|233.28|230.88|233.77|231.37|233.28|230.88|0
1651865350000|2022-05-06 19:29:10|233.77|231.37|232.79|230.39|233.77|231.37|232.79|230.39|0
1651865360000|2022-05-06 19:29:20|232.95|230.55|233.77|231.37|233.77|231.37|232.62|230.22|0
1651865370000|2022-05-06 19:29:30|233.53|231.13|233.28|230.88|233.53|231.13|233.28|230.88|0
1651865380000|2022-05-06 19:29:40|234.1|231.7|233.77|231.37|234.27|231.87|233.77|231.37|0
1651865390000|2022-05-06 19:29:50|233.69|231.29|234.43|232.03|234.43|232.03|233.69|231.29|0
1651865400000|2022-05-06 19:30:00|234.6|232.2|233.44|231.04|234.6|232.2|233.44|231.04|0
1651865410000|2022-05-06 19:30:10|232.62|230.22|231.23|228.83|232.62|230.22|230.25|227.85|0
1651865420000|2022-05-06 19:30:20|230.65|228.25|228.69|226.29|230.82|228.42|228.69|226.29|0
1651865430000|2022-05-06 19:30:30|229.67|227.27|230.81|228.41|230.81|228.41|229.67|227.27|0
1651865440000|2022-05-06 19:30:40|231.14|228.74|231.47|229.07|231.63|229.23|230.81|228.41|0
1651865450000|2022-05-06 19:30:50|231.63|229.23|230.74|228.34|231.63|229.23|230.74|228.34|0
1651865460000|2022-05-06 19:31:00|230.65|228.25|230|227.6|230.65|228.25|230|227.6|0
1651865470000|2022-05-06 19:31:10|230.08|227.68|229.18|226.78|230.08|227.68|229.18|226.78|0
1651865480000|2022-05-06 19:31:20|229.02|226.62|228.04|225.64|229.02|226.62|227.55|225.15|0
1651865490000|2022-05-06 19:31:30|227.48|225.08|227.72|225.32|227.72|225.32|227.39|224.99|0
1651865500000|2022-05-06 19:31:40|227.39|224.99|227.31|224.91|227.39|224.99|226.99|224.59|0
1651865510000|2022-05-06 19:31:50|228.04|225.64|227.72|225.32|228.04|225.64|227.55|225.15|0
1651865520000|2022-05-06 19:32:00|228.04|225.64|227.07|224.67|228.04|225.64|226.58|224.18|0
1651865530000|2022-05-06 19:32:10|226.9|224.5|227.64|225.24|227.71|225.31|226.9|224.5|0
1651865540000|2022-05-06 19:32:20|227.71|225.31|227.71|225.31|227.71|225.31|227.23|224.83|0
1651865550000|2022-05-06 19:32:30|229.34|226.94|229.51|227.11|229.67|227.27|229.18|226.78|0
1651865560000|2022-05-06 19:32:40|230.65|228.25|231.3|228.9|231.3|228.9|230.65|228.25|0
1651865570000|2022-05-06 19:32:50|232.54|230.14|231.96|229.56|232.54|230.14|231.55|229.15|0
1651865580000|2022-05-06 19:33:00|232.12|229.72|231.14|228.74|232.12|229.72|231.14|228.74|0
1651865590000|2022-05-06 19:33:10|230.32|227.92|230.81|228.41|230.9|228.5|230.32|227.92|0
1651865600000|2022-05-06 19:33:20|230.41|228.01|229.99|227.59|230.41|228.01|229.34|226.94|0
1651865610000|2022-05-06 19:33:30|230.81|228.41|229.5|227.1|230.81|228.41|229.5|227.1|0
1651865620000|2022-05-06 19:33:40|229.99|227.59|229.67|227.27|229.99|227.59|229.67|227.27|0
1651865630000|2022-05-06 19:33:50|229.83|227.43|230.32|227.92|230.32|227.92|229.83|227.43|0
1651865640000|2022-05-06 19:34:00|230.16|227.76|229.34|226.94|230.16|227.76|229.34|226.94|0
1651865650000|2022-05-06 19:34:10|229.01|226.61|228.69|226.29|229.01|226.61|228.2|225.8|0
1651865660000|2022-05-06 19:34:20|228.36|225.96|228.04|225.64|228.36|225.96|227.71|225.31|0
1651865670000|2022-05-06 19:34:30|227.87|225.47|227.71|225.31|228.85|226.45|227.71|225.31|0
1651865680000|2022-05-06 19:34:40|227.87|225.47|228.2|225.8|228.53|226.13|227.87|225.47|0
1651865690000|2022-05-06 19:34:50|228.61|226.21|228.04|225.64|228.61|226.21|228.04|225.64|0
1651865700000|2022-05-06 19:35:00|227.71|225.31|226.01|223.61|227.71|225.31|226.01|223.61|0
1651865710000|2022-05-06 19:35:10|226.25|223.85|227.55|225.15|227.55|225.15|226.25|223.85|0
1651865720000|2022-05-06 19:35:20|227.22|224.82|226.74|224.34|227.22|224.82|226.34|223.94|0
1651865730000|2022-05-06 19:35:30|226.98|224.58|224.48|222.08|226.98|224.58|224.48|222.08|0
1651865740000|2022-05-06 19:35:40|224.64|222.24|224.4|222|224.64|222.24|224.15|221.75|0
1651865750000|2022-05-06 19:35:50|223.67|221.27|224.8|222.4|224.8|222.4|223.51|221.11|0
1651865760000|2022-05-06 19:36:00|225.28|222.88|226.25|223.85|227.55|225.15|225.28|222.88|0
1651865770000|2022-05-06 19:36:10|225.28|222.88|224.64|222.24|225.28|222.88|223.67|221.27|0
1651865780000|2022-05-06 19:36:20|224.96|222.56|224.48|222.08|225.12|222.72|224.48|222.08|0
1651865790000|2022-05-06 19:36:30|224.8|222.4|225.12|222.72|225.12|222.72|224.24|221.84|0
1651865800000|2022-05-06 19:36:40|225.44|223.04|225.6|223.2|225.6|223.2|225.44|223.04|0
1651865810000|2022-05-06 19:36:50|225.44|223.04|224.8|222.4|225.44|223.04|224.8|222.4|0
1651865820000|2022-05-06 19:37:00|223.19|220.79|222.55|220.15|223.19|220.79|222.55|220.15|0
1651865830000|2022-05-06 19:37:10|222.87|220.47|221.43|219.03|223.03|220.63|221.43|219.03|0
1651865840000|2022-05-06 19:37:20|221.11|218.71|221.91|219.51|221.91|219.51|220.95|218.55|0
1651865850000|2022-05-06 19:37:30|222.07|219.67|222.07|219.67|222.07|219.67|221.75|219.35|0
1651865860000|2022-05-06 19:37:40|222.55|220.15|221.75|219.35|222.55|220.15|221.43|219.03|0
1651865870000|2022-05-06 19:37:50|221.43|219.03|221.27|218.87|221.43|219.03|221.11|218.71|0
1651865880000|2022-05-06 19:38:00|219.67|217.27|219.35|216.95|219.91|217.51|219.35|216.95|0
1651865890000|2022-05-06 19:38:10|218.4|216|217.93|215.53|218.4|216|217.93|215.53|0
1651865900000|2022-05-06 19:38:20|216.35|213.95|217.61|215.21|217.61|215.21|216.35|213.95|0
1651865910000|2022-05-06 19:38:30|216.66|214.26|215.33|212.93|216.66|214.26|214.46|212.06|0
1651865920000|2022-05-06 19:38:40|215.24|212.84|215.24|212.84|215.4|213|215.09|212.69|0
1651865930000|2022-05-06 19:38:50|215.4|213|214.62|212.22|215.4|213|214.62|212.22|0
1651865940000|2022-05-06 19:39:00|214.15|211.75|214.46|212.06|214.46|212.06|213.36|210.96|0
1651865950000|2022-05-06 19:39:10|214.93|212.53|214.62|212.22|216.59|214.19|214.62|212.22|0
1651865960000|2022-05-06 19:39:20|215.56|213.16|215.4|213|216.82|214.42|215.4|213|0
1651865970000|2022-05-06 19:39:30|215.48|213.08|214.77|212.37|216.35|213.95|214.77|212.37|0
1651865980000|2022-05-06 19:39:40|215.09|212.69|216.03|213.63|216.03|213.63|215.09|212.69|0
1651865990000|2022-05-06 19:39:50|215.24|212.84|213.36|210.96|215.24|212.84|212.89|210.49|0
1651866000000|2022-05-06 19:40:00|212.97|210.57|213.67|211.27|213.68|211.28|212.97|210.57|0
1651866010000|2022-05-06 19:40:10|214.3|211.9|213.29|210.89|214.77|212.37|213.29|210.89|0
1651866020000|2022-05-06 19:40:20|213.99|211.59|213.36|210.96|213.99|211.59|212.89|210.49|0
1651866030000|2022-05-06 19:40:30|213.52|211.12|211.96|209.56|213.52|211.12|211.96|209.56|0
1651866040000|2022-05-06 19:40:40|212.11|209.71|213.05|210.65|213.05|210.65|212.11|209.71|0
1651866050000|2022-05-06 19:40:50|213.21|210.81|213.99|211.59|214.38|211.98|213.21|210.81|0
1651866060000|2022-05-06 19:41:00|215.56|213.16|216.03|213.63|216.19|213.79|215.56|213.16|0
1651866070000|2022-05-06 19:41:10|216.34|213.94|216.82|214.42|216.82|214.42|216.34|213.94|0
1651866080000|2022-05-06 19:41:20|217.13|214.73|215.4|213|217.13|214.73|215.4|213|0
1651866090000|2022-05-06 19:41:30|214.46|212.06|215.24|212.84|215.24|212.84|214.3|211.9|0
1651866100000|2022-05-06 19:41:40|215.56|213.16|215.48|213.08|215.56|213.16|215.24|212.84|0
1651866110000|2022-05-06 19:41:50|215.56|213.16|214.93|212.53|216.03|213.63|214.93|212.53|0
1651866120000|2022-05-06 19:42:00|214.38|211.98|215.01|212.61|215.08|212.68|214.38|211.98|0
1651866130000|2022-05-06 19:42:10|216.18|213.78|214.3|211.9|216.18|213.78|214.3|211.9|0
1651866140000|2022-05-06 19:42:20|214.77|212.37|216.34|213.94|216.34|213.94|214.77|212.37|0
1651866150000|2022-05-06 19:42:30|216.18|213.78|215.55|213.15|216.18|213.78|215.55|213.15|0
1651866160000|2022-05-06 19:42:40|214.93|212.53|215.4|213|215.55|213.15|214.93|212.53|0
1651866170000|2022-05-06 19:42:50|216.5|214.1|216.5|214.1|216.66|214.26|216.34|213.94|0
1651866180000|2022-05-06 19:43:00|216.58|214.18|217.92|215.52|217.92|215.52|216.58|214.18|0
1651866190000|2022-05-06 19:43:10|217.6|215.2|218.71|216.31|218.71|216.31|217.6|215.2|0
1651866200000|2022-05-06 19:43:20|217.6|215.2|218.48|216.08|218.55|216.15|217.6|215.2|0
1651866210000|2022-05-06 19:43:30|218.24|215.84|218.71|216.31|218.71|216.31|218.08|215.68|0
1651866220000|2022-05-06 19:43:40|218.4|216|218.55|216.15|219.59|217.19|218.24|215.84|0
1651866230000|2022-05-06 19:43:50|218.64|216.24|216.97|214.57|218.64|216.24|216.9|214.5|0
1651866240000|2022-05-06 19:44:00|217.76|215.36|217.29|214.89|218.08|215.68|217.29|214.89|0
1651866250000|2022-05-06 19:44:10|217.13|214.73|216.81|214.41|217.13|214.73|215.95|213.55|0
1651866260000|2022-05-06 19:44:20|216.34|213.94|214.92|212.52|216.34|213.94|214.92|212.52|0
1651866270000|2022-05-06 19:44:30|214.61|212.21|216.02|213.62|216.02|213.62|214.61|212.21|0
1651866280000|2022-05-06 19:44:40|215.87|213.47|216.34|213.94|216.34|213.94|215.79|213.39|0
1651866290000|2022-05-06 19:44:50|217.13|214.73|218.39|215.99|218.55|216.15|217.13|214.73|0
1651866300000|2022-05-06 19:45:00|217.6|215.2|217.76|215.36|217.76|215.36|217.13|214.73|0
1651866310000|2022-05-06 19:45:10|218.08|215.68|219.82|217.42|219.82|217.42|218.08|215.68|0
1651866320000|2022-05-06 19:45:20|220.3|217.9|220.06|217.66|220.62|218.22|220.06|217.66|0
1651866330000|2022-05-06 19:45:30|219.5|217.1|220.46|218.06|220.46|218.06|219.5|217.1|0
1651866340000|2022-05-06 19:45:40|219.5|217.1|219.5|217.1|219.5|217.1|219.03|216.63|0
1651866350000|2022-05-06 19:45:50|219.35|216.95|218.71|216.31|219.35|216.95|217.92|215.52|0
1651866360000|2022-05-06 19:46:00|219.03|216.63|216.18|213.78|219.03|216.63|216.18|213.78|0
1651866370000|2022-05-06 19:46:10|215.87|213.47|215|212.6|215.87|213.47|215|212.6|0
1651866380000|2022-05-06 19:46:20|214.77|212.37|212.57|210.17|214.77|212.37|212.57|210.17|0
1651866390000|2022-05-06 19:46:30|212.42|210.02|212.11|209.71|212.42|210.02|211.25|208.85|0
1651866400000|2022-05-06 19:46:40|211.95|209.55|213.35|210.95|213.35|210.95|211.02|208.62|0
1651866410000|2022-05-06 19:46:50|213.51|211.11|213.04|210.64|213.51|211.11|212.89|210.49|0
1651866420000|2022-05-06 19:47:00|212.89|210.49|213.82|211.42|214.45|212.05|212.89|210.49|0
1651866430000|2022-05-06 19:47:10|213.35|210.95|212.73|210.33|214.06|211.66|212.73|210.33|0
1651866440000|2022-05-06 19:47:20|212.34|209.94|213.2|210.8|213.2|210.8|212.34|209.94|0
1651866450000|2022-05-06 19:47:30|213.44|211.04|214.45|212.05|214.45|212.05|213.44|211.04|0
1651866460000|2022-05-06 19:47:40|213.98|211.58|212.42|210.02|213.98|211.58|212.42|210.02|0
1651866470000|2022-05-06 19:47:50|213.67|211.27|212.11|209.71|213.82|211.42|212.11|209.71|0
1651866480000|2022-05-06 19:48:00|211.72|209.32|211.72|209.32|212.26|209.86|211.72|209.32|0
1651866490000|2022-05-06 19:48:10|211.79|209.39|210.24|207.84|211.79|209.39|210.09|207.69|0
1651866500000|2022-05-06 19:48:20|210.09|207.69|210.4|208|210.4|208|209.93|207.53|0
1651866510000|2022-05-06 19:48:30|209.7|207.3|209.78|207.38|209.93|207.53|209.7|207.3|0
1651866520000|2022-05-06 19:48:40|209.62|207.22|209.47|207.07|209.62|207.22|209.31|206.91|0
1651866530000|2022-05-06 19:48:50|209.62|207.22|210.09|207.69|210.79|208.39|209.62|207.22|0
1651866540000|2022-05-06 19:49:00|209.16|206.76|209.47|207.07|209.62|207.22|208.85|206.45|0
1651866550000|2022-05-06 19:49:10|209.16|206.76|210.39|207.99|210.39|207.99|209.16|206.76|0
1651866560000|2022-05-06 19:49:20|210.24|207.84|211.33|208.93|211.33|208.93|210.24|207.84|0
1651866570000|2022-05-06 19:49:30|213.04|210.64|213.51|211.11|213.82|211.42|213.04|210.64|0
1651866580000|2022-05-06 19:49:40|213.75|211.35|213.2|210.8|213.75|211.35|213.04|210.64|0
1651866590000|2022-05-06 19:49:50|212.57|210.17|212.26|209.86|212.57|210.17|211.64|209.24|0
1651866600000|2022-05-06 19:50:00|210.08|207.68|209.46|207.06|210.63|208.23|209.46|207.06|0
1651866610000|2022-05-06 19:50:10|210.86|208.46|209.77|207.37|210.86|208.46|209.77|207.37|0
1651866620000|2022-05-06 19:50:20|208.93|206.53|207.15|204.75|208.93|206.53|207.15|204.75|0
1651866630000|2022-05-06 19:50:30|206.85|204.45|207.61|205.21|207.61|205.21|206.31|203.91|0
1651866640000|2022-05-06 19:50:40|208.46|206.06|208.62|206.22|208.93|206.53|208.38|205.98|0
1651866650000|2022-05-06 19:50:50|209.77|207.37|209.62|207.22|210.32|207.92|209.62|207.22|0
1651866660000|2022-05-06 19:51:00|209.39|206.99|209.54|207.14|209.85|207.45|209.39|206.99|0
1651866670000|2022-05-06 19:51:10|210.01|207.61|209.15|206.75|210.01|207.61|209.15|206.75|0
1651866680000|2022-05-06 19:51:20|209.31|206.91|211.48|209.08|211.48|209.08|209.31|206.91|0
1651866690000|2022-05-06 19:51:30|211.63|209.23|213.74|211.34|213.74|211.34|211.63|209.23|0
1651866700000|2022-05-06 19:51:40|213.82|211.42|213.35|210.95|213.98|211.58|213.35|210.95|0
1651866710000|2022-05-06 19:51:50|213.19|210.79|213.66|211.26|213.9|211.5|213.19|210.79|0
1651866720000|2022-05-06 19:52:00|214.29|211.89|214.44|212.04|214.92|212.52|213.97|211.57|0
1651866730000|2022-05-06 19:52:10|214.68|212.28|213.51|211.11|214.68|212.28|213.51|211.11|0
1651866740000|2022-05-06 19:52:20|213.97|211.57|214.6|212.2|214.76|212.36|213.97|211.57|0
1651866750000|2022-05-06 19:52:30|214.13|211.73|213.66|211.26|214.13|211.73|213.19|210.79|0
1651866760000|2022-05-06 19:52:40|213.82|211.42|214.21|211.81|214.21|211.81|213.82|211.42|0
1651866770000|2022-05-06 19:52:50|214.53|212.13|214.29|211.89|214.6|212.2|214.29|211.89|0
1651866780000|2022-05-06 19:53:00|213.66|211.26|215.39|212.99|215.39|212.99|213.66|211.26|0
1651866790000|2022-05-06 19:53:10|215.07|212.67|215.23|212.83|215.23|212.83|215.07|212.67|0
1651866800000|2022-05-06 19:53:20|215|212.6|214.44|212.04|215|212.6|213.97|211.57|0
1651866810000|2022-05-06 19:53:30|214.13|211.73|213.66|211.26|214.13|211.73|213.66|211.26|0
1651866820000|2022-05-06 19:53:40|213.5|211.1|214.13|211.73|214.13|211.73|213.5|211.1|0
1651866830000|2022-05-06 19:53:50|214.29|211.89|214.91|212.51|214.91|212.51|214.29|211.89|0
1651866840000|2022-05-06 19:54:00|214.44|212.04|214.6|212.2|214.6|212.2|214.44|212.04|0
1651866850000|2022-05-06 19:54:10|214.68|212.28|214.29|211.89|214.68|212.28|214.13|211.73|0
1651866860000|2022-05-06 19:54:20|214.76|212.36|213.97|211.57|214.76|212.36|213.97|211.57|0
1651866870000|2022-05-06 19:54:30|214.13|211.73|213.03|210.63|214.13|211.73|213.03|210.63|0
1651866880000|2022-05-06 19:54:40|213.9|211.5|214.6|212.2|215.54|213.14|213.9|211.5|0
1651866890000|2022-05-06 19:54:50|215.54|213.14|215.07|212.67|215.54|213.14|214.6|212.2|0
1651866900000|2022-05-06 19:55:00|216.1|213.7|215.07|212.67|216.1|213.7|215.07|212.67|0
1651866910000|2022-05-06 19:55:10|215.86|213.46|218.7|216.3|218.7|216.3|215.86|213.46|0
1651866920000|2022-05-06 19:55:20|219.18|216.78|218.86|216.46|219.18|216.78|218.7|216.3|0
1651866930000|2022-05-06 19:55:30|218.47|216.07|217.59|215.19|218.47|216.07|217.59|215.19|0
1651866940000|2022-05-06 19:55:40|218.38|215.98|218.38|215.98|218.78|216.38|218.38|215.98|0
1651866950000|2022-05-06 19:55:50|217.12|214.72|216.64|214.24|217.12|214.72|216.33|213.93|0
1651866960000|2022-05-06 19:56:00|216.48|214.08|217.51|215.11|217.51|215.11|216.41|214.01|0
1651866970000|2022-05-06 19:56:10|217.43|215.03|217.12|214.72|217.43|215.03|217.12|214.72|0
1651866980000|2022-05-06 19:56:20|218.06|215.66|217.91|215.51|218.06|215.66|217.91|215.51|0
1651866990000|2022-05-06 19:56:30|217.83|215.43|216.8|214.4|217.91|215.51|216.8|214.4|0
1651867000000|2022-05-06 19:56:40|216.64|214.24|216.33|213.93|216.8|214.4|216.33|213.93|0
1651867010000|2022-05-06 19:56:50|215.85|213.45|217.27|214.87|217.27|214.87|215.85|213.45|0
1651867020000|2022-05-06 19:57:00|217.36|214.96|217.75|215.35|217.75|215.35|217.36|214.96|0
1651867030000|2022-05-06 19:57:10|217.91|215.51|217.27|214.87|217.91|215.51|217.27|214.87|0
1651867040000|2022-05-06 19:57:20|217.11|214.71|215.7|213.3|217.11|214.71|215.38|212.98|0
1651867050000|2022-05-06 19:57:30|215.54|213.14|216.01|213.61|216.01|213.61|215.54|213.14|0
1651867060000|2022-05-06 19:57:40|215.93|213.53|215.22|212.82|215.93|213.53|215.22|212.82|0
1651867070000|2022-05-06 19:57:50|215.07|212.67|215.54|213.14|215.54|213.14|215.07|212.67|0
1651867080000|2022-05-06 19:58:00|215.22|212.82|215.38|212.98|216.48|214.08|215.22|212.82|0
1651867090000|2022-05-06 19:58:10|215.85|213.45|216.64|214.24|216.64|214.24|215.22|212.82|0
1651867100000|2022-05-06 19:58:20|215.85|213.45|215.22|212.82|215.85|213.45|215.22|212.82|0
1651867110000|2022-05-06 19:58:30|215.38|212.98|215.85|213.45|216.17|213.77|215.38|212.98|0
1651867120000|2022-05-06 19:58:40|214.59|212.19|214.59|212.19|214.59|212.19|214.59|212.19|0
1651867130000|2022-05-06 19:58:50|213.97|211.57|215.22|212.82|215.22|212.82|213.97|211.57|0
1651867140000|2022-05-06 19:59:00|215.54|213.14|215.22|212.82|215.85|213.45|215.22|212.82|0
1651867150000|2022-05-06 19:59:10|216.17|213.77|215.22|212.82|216.48|214.08|215.22|212.82|0
1651867160000|2022-05-06 19:59:20|215.15|212.75|214.59|212.19|215.54|213.14|214.59|212.19|0
1651867170000|2022-05-06 19:59:30|214.91|212.51|216.17|213.77|216.17|213.77|214.91|212.51|0
1651867180000|2022-05-06 19:59:40|216.32|213.92|216.32|213.92|216.8|214.4|216.32|213.92|0
1651867190000|2022-05-06 19:59:50|216.17|213.77|215.85|213.45|216.17|213.77|215.54|213.14|0
1651867200000|2022-05-06 20:00:00|217.27|214.87|217.9|215.5|217.9|215.5|217.27|214.87|0
1651867210000|2022-05-06 20:00:10|218.06|215.66|218.54|216.14|218.54|216.14|218.06|215.66|0
1651867220000|2022-05-06 20:00:20|218.22|215.82|217.9|215.5|218.54|216.14|217.9|215.5|0
1651867230000|2022-05-06 20:00:30|217.11|214.71|217.43|215.03|217.74|215.34|217.11|214.71|0
1651867240000|2022-05-06 20:00:40|217.59|215.19|217.59|215.19|217.59|215.19|217.27|214.87|0
1651867250000|2022-05-06 20:00:50|217.9|215.5|217.98|215.58|217.98|215.58|217.74|215.34|0
1651867260000|2022-05-06 20:01:00|218.54|216.14|218.85|216.45|219.01|216.61|218.46|216.06|0
1651867270000|2022-05-06 20:01:10|219.01|216.61|219.01|216.61|219.33|216.93|219.01|216.61|0
1651867280000|2022-05-06 20:01:20|218.85|216.45|219.09|216.69|219.09|216.69|218.85|216.45|0
1651867290000|2022-05-06 20:01:30|219.17|216.77|219.17|216.77|219.41|217.01|218.85|216.45|0
1651867300000|2022-05-06 20:01:40|219.65|217.25|219.65|217.25|219.65|217.25|219.33|216.93|0
1651867310000|2022-05-06 20:01:50|219.49|217.09|218.93|216.53|219.49|217.09|218.85|216.45|0
1651867320000|2022-05-06 20:02:00|218.85|216.45|219.65|217.25|219.73|217.33|218.85|216.45|0
1651867330000|2022-05-06 20:02:10|219.73|217.33|220.12|217.72|220.12|217.72|219.73|217.33|0
1651867340000|2022-05-06 20:02:20|220.28|217.88|219.65|217.25|220.28|217.88|219.65|217.25|0
1651867350000|2022-05-06 20:02:30|219.96|217.56|220.12|217.72|220.12|217.72|219.8|217.4|0
1651867360000|2022-05-06 20:02:40|219.8|217.4|220.44|218.04|220.44|218.04|219.65|217.25|0
1651867370000|2022-05-06 20:02:50|220.28|217.88|220.44|218.04|220.44|218.04|220.28|217.88|0
1651867380000|2022-05-06 20:03:00|220.76|218.36|221.08|218.68|221.08|218.68|220.76|218.36|0
1651867390000|2022-05-06 20:03:10|221.24|218.84|221.4|219|221.4|219|221.24|218.84|0
1651867400000|2022-05-06 20:03:20|221.72|219.32|221.24|218.84|221.72|219.32|221.24|218.84|0
1651867410000|2022-05-06 20:03:30|221.08|218.68|221.56|219.16|221.56|219.16|221.08|218.68|0
1651867420000|2022-05-06 20:03:40|221.4|219|221.56|219.16|221.72|219.32|221.4|219|0
1651867430000|2022-05-06 20:03:50|221.72|219.32|221.56|219.16|221.72|219.32|221.56|219.16|0
1651867440000|2022-05-06 20:04:00|221.4|219|221.4|219|221.4|219|221.4|219|0
1651867450000|2022-05-06 20:04:10|221.24|218.84|221.24|218.84|221.24|218.84|220.92|218.52|0
1651867460000|2022-05-06 20:04:20|221.08|218.68|221.32|218.92|221.32|218.92|221.08|218.68|0
1651867470000|2022-05-06 20:04:30|221.72|219.32|221.4|219|221.72|219.32|221.4|219|0
1651867480000|2022-05-06 20:04:40|221.72|219.32|221.8|219.4|221.88|219.48|221.72|219.32|0
1651867490000|2022-05-06 20:04:50|222.76|220.36|223.08|220.68|223.08|220.68|222.52|220.12|0
1651867500000|2022-05-06 20:05:00|223.24|220.84|223|220.6|223.24|220.84|222.52|220.12|0
1651867510000|2022-05-06 20:05:10|222.84|220.44|222.2|219.8|222.84|220.44|222.2|219.8|0
1651867520000|2022-05-06 20:05:20|222.44|220.04|222.28|219.88|222.44|220.04|222.28|219.88|0
1651867530000|2022-05-06 20:05:30|222.2|219.8|223|220.6|223|220.6|222.2|219.8|0
1651867540000|2022-05-06 20:05:40|222.68|220.28|222.2|219.8|222.68|220.28|222.2|219.8|0
1651867550000|2022-05-06 20:05:50|222.68|220.28|222.84|220.44|222.84|220.44|222.68|220.28|0
1651867560000|2022-05-06 20:06:00|222.76|220.36|223.48|221.08|223.48|221.08|222.76|220.36|0
1651867570000|2022-05-06 20:06:10|223.64|221.24|223.16|220.76|223.64|221.24|223.16|220.76|0
1651867580000|2022-05-06 20:06:20|223.4|221|223.32|220.92|223.96|221.56|223.32|220.92|0
1651867590000|2022-05-06 20:06:30|223.64|221.24|223.96|221.56|224.12|221.72|223.64|221.24|0
1651867600000|2022-05-06 20:06:40|223.8|221.4|223.48|221.08|223.8|221.4|223.48|221.08|0
1651867610000|2022-05-06 20:06:50|223.32|220.92|222.84|220.44|223.32|220.92|222.84|220.44|0
1651867620000|2022-05-06 20:07:00|223.08|220.68|222.67|220.27|223.08|220.68|222.67|220.27|0
1651867630000|2022-05-06 20:07:10|222.19|219.79|222.51|220.11|222.51|220.11|222.19|219.79|0
1651867640000|2022-05-06 20:07:20|222.19|219.79|222.51|220.11|222.51|220.11|222.19|219.79|0
1651867650000|2022-05-06 20:07:30|222.12|219.72|220.27|217.87|224.43|222.03|220.27|217.87|0
1651867660000|2022-05-06 20:07:40|218.2|215.8|217.47|215.07|218.2|215.8|217.47|215.07|0
1651867670000|2022-05-06 20:07:50|217.39|214.99|217.23|214.83|217.39|214.99|217.07|214.67|0
1651867680000|2022-05-06 20:08:00|217.07|214.67|216.91|214.51|217.07|214.67|216.91|214.51|0
1651867690000|2022-05-06 20:08:10|216.75|214.35|217.8|215.4|217.87|215.47|216.75|214.35|0
1651867700000|2022-05-06 20:08:20|217.87|215.47|217.71|215.31|217.87|215.47|217.55|215.15|0
1651867710000|2022-05-06 20:08:30|217.15|214.75|217.07|214.67|217.15|214.75|217.07|214.67|0
1651867720000|2022-05-06 20:08:40|217.55|215.15|217.71|215.31|217.71|215.31|217.55|215.15|0
1651867730000|2022-05-06 20:08:50|217.87|215.47|218.52|216.12|218.52|216.12|217.87|215.47|0
1651867740000|2022-05-06 20:09:00|218.2|215.8|217.39|214.99|218.2|215.8|217.39|214.99|0
1651867750000|2022-05-06 20:09:10|217.71|215.31|218.2|215.8|218.2|215.8|217.71|215.31|0
1651867760000|2022-05-06 20:09:20|218.03|215.63|218.03|215.63|218.2|215.8|218.03|215.63|0
1651867770000|2022-05-06 20:09:30|218.2|215.8|218.36|215.96|218.36|215.96|218.03|215.63|0
1651867780000|2022-05-06 20:09:40|218.52|216.12|218.68|216.28|218.68|216.28|218.36|215.96|0
1651867790000|2022-05-06 20:09:50|218.36|215.96|218.03|215.63|218.36|215.96|218.03|215.63|0
1651867800000|2022-05-06 20:10:00|217.87|215.47|218.36|215.96|218.36|215.96|217.87|215.47|0
1651867810000|2022-05-06 20:10:10|218.19|215.79|218.36|215.96|218.36|215.96|218.19|215.79|0
1651867820000|2022-05-06 20:10:20|218.6|216.2|218.36|215.96|218.6|216.2|218.19|215.79|0
1651867830000|2022-05-06 20:10:30|218.19|215.79|218.19|215.79|218.19|215.79|218.19|215.79|0
1651867840000|2022-05-06 20:10:40|218.03|215.63|217.87|215.47|218.03|215.63|217.87|215.47|0
1651867850000|2022-05-06 20:10:50|218.03|215.63|218.19|215.79|218.36|215.96|218.03|215.63|0
1651867860000|2022-05-06 20:11:00|218.36|215.96|218.03|215.63|218.36|215.96|218.03|215.63|0
1651867870000|2022-05-06 20:11:10|218.35|215.95|218.68|216.28|218.68|216.28|218.35|215.95|0
1651867880000|2022-05-06 20:11:20|218.52|216.12|218.44|216.04|218.52|216.12|218.35|215.95|0
1651867890000|2022-05-06 20:11:30|218.52|216.12|218.28|215.88|218.52|216.12|218.28|215.88|0
1651867900000|2022-05-06 20:11:40|218.19|215.79|217.95|215.55|218.35|215.95|217.95|215.55|0
1651867910000|2022-05-06 20:11:50|218.35|215.95|218.19|215.79|218.35|215.95|218.19|215.79|0
1651867920000|2022-05-06 20:12:00|218.52|216.12|218.19|215.79|218.52|216.12|218.19|215.79|0
1651867930000|2022-05-06 20:12:10|218.03|215.63|218.03|215.63|218.11|215.71|218.03|215.63|0
1651867940000|2022-05-06 20:12:20|218.19|215.79|217.87|215.47|218.19|215.79|217.87|215.47|0
1651867950000|2022-05-06 20:12:30|217.95|215.55|218.03|215.63|218.03|215.63|217.87|215.47|0
1651867960000|2022-05-06 20:12:40|217.95|215.55|218.19|215.79|218.19|215.79|217.95|215.55|0
1651867970000|2022-05-06 20:12:50|218.03|215.63|218.19|215.79|218.19|215.79|217.87|215.47|0
1651867980000|2022-05-06 20:13:00|218.84|216.44|218.51|216.11|218.84|216.44|218.51|216.11|0
1651867990000|2022-05-06 20:13:10|218.76|216.36|219|216.6|219|216.6|218.76|216.36|0
1651868000000|2022-05-06 20:13:20|218.84|216.44|218.84|216.44|218.84|216.44|218.84|216.44|0
1651868010000|2022-05-06 20:13:30|219|216.6|219.32|216.92|219.32|216.92|219|216.6|0
1651868020000|2022-05-06 20:13:40|219.16|216.76|219.48|217.08|219.65|217.25|219.16|216.76|0
1651868030000|2022-05-06 20:13:50|219.32|216.92|219.81|217.41|219.81|217.41|219.32|216.92|0
1651868040000|2022-05-06 20:14:00|219.97|217.57|220.29|217.89|220.29|217.89|219.81|217.41|0
1651868050000|2022-05-06 20:14:10|220.62|218.22|220.7|218.3|220.7|218.3|220.46|218.06|0
1651868060000|2022-05-06 20:14:20|220.78|218.38|221.43|219.03|221.43|219.03|220.78|218.38|0
1651868070000|2022-05-06 20:14:30|221.11|218.71|221.11|218.71|221.43|219.03|220.94|218.54|0
1651868080000|2022-05-06 20:14:40|221.27|218.87|221.43|219.03|221.43|219.03|221.27|218.87|0
1651868090000|2022-05-06 20:14:50|221.35|218.95|221.11|218.71|221.35|218.95|220.94|218.54|0
1651868110000|2022-05-06 20:15:10|220.98|218.18|221.06|218.26|221.06|218.26|220.98|218.18|0
1652079900000|2022-05-09 07:05:00|235.57|233.17|235.99|233.59|236.07|233.67|235.57|233.17|0
1652079910000|2022-05-09 07:05:10|235.9|233.5|235.74|233.34|235.9|233.5|235.57|233.17|0
1652079920000|2022-05-09 07:05:20|235.99|233.59|236.49|234.09|236.49|234.09|235.99|233.59|0
1652079930000|2022-05-09 07:05:30|236.82|234.42|237.07|234.67|237.07|234.67|236.82|234.42|0
1652079940000|2022-05-09 07:05:40|236.91|234.51|236.82|234.42|236.91|234.51|236.66|234.26|0
1652079950000|2022-05-09 07:05:50|237.07|234.67|237.74|235.34|237.74|235.34|237.07|234.67|0
1652079960000|2022-05-09 07:06:00|237.57|235.17|237.74|235.34|237.74|235.34|237.57|235.17|0
1652079970000|2022-05-09 07:06:10|237.41|235.01|236.74|234.34|237.41|235.01|236.74|234.34|0
1652079980000|2022-05-09 07:06:20|236.57|234.17|236.57|234.17|236.57|234.17|236.4|234|0
1652079990000|2022-05-09 07:06:30|236.74|234.34|236.82|234.42|236.82|234.42|236.4|234|0
1652080000000|2022-05-09 07:06:40|236.74|234.34|237.16|234.76|237.24|234.84|236.74|234.34|0
1652080010000|2022-05-09 07:06:50|237.41|235.01|237.49|235.09|237.57|235.17|237.41|235.01|0
1652080020000|2022-05-09 07:07:00|237.41|235.01|237.74|235.34|237.74|235.34|237.41|235.01|0
1652080030000|2022-05-09 07:07:10|237.57|235.17|237.57|235.17|237.66|235.26|237.57|235.17|0
1652080040000|2022-05-09 07:07:20|237.24|234.84|236.07|233.67|237.24|234.84|236.07|233.67|0
1652080050000|2022-05-09 07:07:30|235.9|233.5|235.9|233.5|236.15|233.75|235.57|233.17|0
1652080060000|2022-05-09 07:07:40|236.23|233.83|235.9|233.5|236.23|233.83|235.9|233.5|0
1652080070000|2022-05-09 07:07:50|235.23|232.83|235.07|232.67|235.23|232.83|234.82|232.42|0
1652080080000|2022-05-09 07:08:00|235.23|232.83|235.07|232.67|235.23|232.83|235.07|232.67|0
1652080090000|2022-05-09 07:08:10|235.15|232.75|235.15|232.75|235.23|232.83|235.15|232.75|0
1652080100000|2022-05-09 07:08:20|235.23|232.83|235.23|232.83|235.23|232.83|235.15|232.75|0
1652080110000|2022-05-09 07:08:30|235.15|232.75|235.23|232.83|235.32|232.92|235.07|232.67|0
1652080120000|2022-05-09 07:08:40|235.4|233|235.15|232.75|235.4|233|235.15|232.75|0
1652080130000|2022-05-09 07:08:50|235.06|232.66|235.4|233|235.4|233|235.06|232.66|0
1652080140000|2022-05-09 07:09:00|235.65|233.25|235.23|232.83|235.65|233.25|235.23|232.83|0
1652080150000|2022-05-09 07:09:10|235.32|232.92|235.4|233|235.4|233|235.15|232.75|0
1652080160000|2022-05-09 07:09:20|235.32|232.92|234.4|232|235.32|232.92|234.4|232|0
1652080170000|2022-05-09 07:09:30|234.56|232.16|234.56|232.16|234.73|232.33|234.56|232.16|0
1652080180000|2022-05-09 07:09:40|234.65|232.25|234.65|232.25|234.65|232.25|234.56|232.16|0
1652080190000|2022-05-09 07:09:50|234.9|232.5|234.98|232.58|235.06|232.66|234.9|232.5|0
1652080200000|2022-05-09 07:10:00|234.82|232.42|234.82|232.42|234.9|232.5|234.82|232.42|0
1652080210000|2022-05-09 07:10:10|234.48|232.08|234.73|232.33|234.73|232.33|234.4|232|0
1652080220000|2022-05-09 07:10:20|234.4|232|233.9|231.5|234.4|232|233.9|231.5|0
1652080230000|2022-05-09 07:10:30|232.74|230.34|232.74|230.34|232.9|230.5|232.74|230.34|0
1652080240000|2022-05-09 07:10:40|232.57|230.17|232.57|230.17|232.57|230.17|232.07|229.67|0
1652080250000|2022-05-09 07:10:50|232.74|230.34|232.24|229.84|232.74|230.34|232.24|229.84|0
1652080260000|2022-05-09 07:11:00|232.33|229.93|232.4|230|232.57|230.17|232.33|229.93|0
1652080270000|2022-05-09 07:11:10|232.16|229.76|232.16|229.76|232.24|229.84|232.16|229.76|0
1652080280000|2022-05-09 07:11:20|232.4|230|231.74|229.34|232.4|230|231.74|229.34|0
1652080290000|2022-05-09 07:11:30|231.58|229.18|232.24|229.84|232.24|229.84|231.58|229.18|0
1652080300000|2022-05-09 07:11:40|232.4|230|232.57|230.17|232.57|230.17|232.16|229.76|0
1652080310000|2022-05-09 07:11:50|232.49|230.09|232.24|229.84|232.49|230.09|232.24|229.84|0
1652080320000|2022-05-09 07:12:00|232.07|229.67|232.24|229.84|232.24|229.84|232.07|229.67|0
1652080330000|2022-05-09 07:12:10|232.4|230|232.4|230|232.4|230|232.07|229.67|0
1652080340000|2022-05-09 07:12:20|232.24|229.84|232.07|229.67|232.24|229.84|231.58|229.18|0
1652080350000|2022-05-09 07:12:30|232.24|229.84|232.32|229.92|232.32|229.92|232.24|229.84|0
1652080360000|2022-05-09 07:12:40|232.4|230|232.57|230.17|232.57|230.17|232.24|229.84|0
1652080370000|2022-05-09 07:12:50|232.4|230|232.49|230.09|232.49|230.09|232.24|229.84|0
1652080380000|2022-05-09 07:13:00|232.57|230.17|232.49|230.09|232.57|230.17|232.49|230.09|0
1652080390000|2022-05-09 07:13:10|232.24|229.84|231.83|229.43|232.24|229.84|231.83|229.43|0
1652080400000|2022-05-09 07:13:20|231.99|229.59|232.24|229.84|232.24|229.84|231.83|229.43|0
1652080410000|2022-05-09 07:13:30|231.74|229.34|231.58|229.18|231.74|229.34|231.5|229.1|0
1652080420000|2022-05-09 07:13:40|231.91|229.51|232.24|229.84|232.24|229.84|231.91|229.51|0
1652080430000|2022-05-09 07:13:50|232.4|230|231.99|229.59|232.4|230|231.99|229.59|0
1652080440000|2022-05-09 07:14:00|232.16|229.76|232.32|229.92|232.4|230|232.16|229.76|0
1652080450000|2022-05-09 07:14:10|232.4|230|232.16|229.76|232.4|230|232.16|229.76|0
1652080460000|2022-05-09 07:14:20|231.91|229.51|232.16|229.76|232.16|229.76|231.9|229.5|0
1652080470000|2022-05-09 07:14:30|231.99|229.59|231.99|229.59|231.99|229.59|231.9|229.5|0
1652080480000|2022-05-09 07:14:40|231.9|229.5|232.07|229.67|232.07|229.67|231.9|229.5|0
1652080490000|2022-05-09 07:14:50|231.99|229.59|231.9|229.5|232.24|229.84|231.9|229.5|0
1652080500000|2022-05-09 07:15:00|231.99|229.59|231.82|229.42|231.99|229.59|231.82|229.42|0
1652080510000|2022-05-09 07:15:10|231.99|229.59|231.99|229.59|231.99|229.59|231.9|229.5|0
1652080520000|2022-05-09 07:15:20|231.66|229.26|231.9|229.5|231.9|229.5|231.24|228.84|0
1652080530000|2022-05-09 07:15:30|232.4|230|232.49|230.09|232.49|230.09|231.9|229.5|0
1652080540000|2022-05-09 07:15:40|232.73|230.33|233.39|230.99|233.39|230.99|232.73|230.33|0
1652080550000|2022-05-09 07:15:50|233.73|231.33|233.73|231.33|233.73|231.33|233.65|231.25|0
1652080560000|2022-05-09 07:16:00|233.39|230.99|233.89|231.49|233.89|231.49|233.15|230.75|0
1652080570000|2022-05-09 07:16:10|234.39|231.99|234.89|232.49|234.89|232.49|234.39|231.99|0
1652080580000|2022-05-09 07:16:20|235.06|232.66|235.39|232.99|235.39|232.99|235.06|232.66|0
1652080590000|2022-05-09 07:16:30|235.22|232.82|235.39|232.99|235.48|233.08|235.06|232.66|0
1652080600000|2022-05-09 07:16:40|235.56|233.16|236.14|233.74|236.14|233.74|235.56|233.16|0
1652080610000|2022-05-09 07:16:50|235.72|233.32|234.22|231.82|235.72|233.32|234.22|231.82|0
1652080620000|2022-05-09 07:17:00|234.89|232.49|235.64|233.24|235.64|233.24|234.89|232.49|0
1652080630000|2022-05-09 07:17:10|236.06|233.66|235.72|233.32|236.06|233.66|235.72|233.32|0
1652080640000|2022-05-09 07:17:20|235.89|233.49|235.81|233.41|235.89|233.49|235.64|233.24|0
1652080650000|2022-05-09 07:17:30|235.89|233.49|236.31|233.91|236.39|233.99|235.89|233.49|0
1652080660000|2022-05-09 07:17:40|236.22|233.82|235.89|233.49|236.56|234.16|235.89|233.49|0
1652080670000|2022-05-09 07:17:50|235.56|233.16|236.06|233.66|236.06|233.66|235.56|233.16|0
1652080680000|2022-05-09 07:18:00|235.98|233.58|235.39|232.99|235.98|233.58|235.39|232.99|0
1652080690000|2022-05-09 07:18:10|235.55|233.15|235.47|233.07|235.55|233.15|235.22|232.82|0
1652080700000|2022-05-09 07:18:20|235.31|232.91|235.14|232.74|235.39|232.99|235.14|232.74|0
1652080710000|2022-05-09 07:18:30|235.22|232.82|235.31|232.91|235.31|232.91|234.89|232.49|0
1652080720000|2022-05-09 07:18:40|235.05|232.65|235.39|232.99|235.39|232.99|235.05|232.65|0
1652080730000|2022-05-09 07:18:50|235.31|232.91|235.47|233.07|235.47|233.07|235.31|232.91|0
1652080740000|2022-05-09 07:19:00|235.64|233.24|235.05|232.65|235.64|233.24|234.89|232.49|0
1652080750000|2022-05-09 07:19:10|235.22|232.82|236.05|233.65|236.05|233.65|235.22|232.82|0
1652080760000|2022-05-09 07:19:20|236.14|233.74|235.55|233.15|236.22|233.82|235.55|233.15|0
1652080770000|2022-05-09 07:19:30|235.64|233.24|236.39|233.99|236.39|233.99|235.64|233.24|0
1652080780000|2022-05-09 07:19:40|236.48|234.08|236.72|234.32|237.06|234.66|236.48|234.08|0
1652080790000|2022-05-09 07:19:50|236.89|234.49|237.14|234.74|237.14|234.74|236.64|234.24|0
1652080800000|2022-05-09 07:20:00|236.98|234.58|236.81|234.41|236.98|234.58|236.47|234.07|0
1652080810000|2022-05-09 07:20:10|236.89|234.49|237.56|235.16|237.56|235.16|236.89|234.49|0
1652080820000|2022-05-09 07:20:20|237.98|235.58|238.06|235.66|238.06|235.66|237.98|235.58|0
1652080830000|2022-05-09 07:20:30|237.89|235.49|237.73|235.33|238.06|235.66|237.73|235.33|0
1652080840000|2022-05-09 07:20:40|238.23|235.83|238.4|236|238.57|236.17|238.23|235.83|0
1652080850000|2022-05-09 07:20:50|238.06|235.66|238.57|236.17|238.57|236.17|238.06|235.66|0
1652080860000|2022-05-09 07:21:00|238.65|236.25|239.07|236.67|239.07|236.67|238.65|236.25|0
1652080870000|2022-05-09 07:21:10|238.82|236.42|239.16|236.76|239.16|236.76|238.48|236.08|0
1652080880000|2022-05-09 07:21:20|239.24|236.84|238.99|236.59|239.41|237.01|238.99|236.59|0
1652080890000|2022-05-09 07:21:30|239.24|236.84|240.08|237.68|240.08|237.68|239.24|236.84|0
1652080900000|2022-05-09 07:21:40|240.25|237.85|240.75|238.35|240.75|238.35|240.25|237.85|0
1652080910000|2022-05-09 07:21:50|240.5|238.1|239.91|237.51|240.5|238.1|239.91|237.51|0
1652080920000|2022-05-09 07:22:00|239.74|237.34|240.08|237.68|240.08|237.68|239.74|237.34|0
1652080930000|2022-05-09 07:22:10|239.41|237.01|240.42|238.02|240.42|238.02|239.41|237.01|0
1652080940000|2022-05-09 07:22:20|240.08|237.68|239.74|237.34|240.08|237.68|239.24|236.84|0
1652080950000|2022-05-09 07:22:30|239.32|236.92|239.74|237.34|239.74|237.34|239.32|236.92|0
1652080960000|2022-05-09 07:22:40|239.49|237.09|239.91|237.51|239.91|237.51|239.49|237.09|0
1652080970000|2022-05-09 07:22:50|239.74|237.34|240.25|237.85|240.25|237.85|239.74|237.34|0
1652080980000|2022-05-09 07:23:00|240.17|237.77|240.75|238.35|240.75|238.35|240.17|237.77|0
1652080990000|2022-05-09 07:23:10|240.92|238.52|241.09|238.69|241.26|238.86|240.92|238.52|0
1652081000000|2022-05-09 07:23:20|241.18|238.78|240.75|238.35|241.18|238.78|240.08|237.68|0
1652081010000|2022-05-09 07:23:30|240.58|238.18|241.01|238.61|241.01|238.61|240.42|238.02|0
1652081020000|2022-05-09 07:23:40|241.09|238.69|241.52|239.12|241.52|239.12|241.01|238.61|0
1652081030000|2022-05-09 07:23:50|241.43|239.03|241.26|238.86|241.43|239.03|241.26|238.86|0
1652081040000|2022-05-09 07:24:00|241.52|239.12|241.43|239.03|241.52|239.12|241.26|238.86|0
1652081050000|2022-05-09 07:24:10|241.6|239.2|241.43|239.03|241.6|239.2|241.43|239.03|0
1652081060000|2022-05-09 07:24:20|241.18|238.78|241.43|239.03|241.43|239.03|241.18|238.78|0
1652081070000|2022-05-09 07:24:30|241.52|239.12|242.1|239.7|242.1|239.7|241.52|239.12|0
1652081080000|2022-05-09 07:24:40|241.94|239.54|242.19|239.79|242.7|240.3|241.94|239.54|0
1652081090000|2022-05-09 07:24:50|242.1|239.7|241.68|239.28|242.44|240.04|241.68|239.28|0
1652081100000|2022-05-09 07:25:00|242.19|239.79|242.19|239.79|242.61|240.21|242.19|239.79|0
1652081110000|2022-05-09 07:25:10|241.93|239.53|242.02|239.62|242.02|239.62|241.93|239.53|0
1652081120000|2022-05-09 07:25:20|241.93|239.53|242.27|239.87|242.27|239.87|241.77|239.37|0
1652081130000|2022-05-09 07:25:30|242.61|240.21|242.87|240.47|242.87|240.47|242.44|240.04|0
1652081140000|2022-05-09 07:25:40|242.78|240.38|242.44|240.04|242.78|240.38|242.44|240.04|0
1652081150000|2022-05-09 07:25:50|242.27|239.87|242.36|239.96|242.36|239.96|242.02|239.62|0
1652081160000|2022-05-09 07:26:00|242.1|239.7|242.95|240.55|242.95|240.55|242.1|239.7|0
1652081170000|2022-05-09 07:26:10|243.29|240.89|242.44|240.04|243.29|240.89|242.44|240.04|0
1652081180000|2022-05-09 07:26:20|242.78|240.38|242.27|239.87|242.78|240.38|242.27|239.87|0
1652081190000|2022-05-09 07:26:30|241.26|238.86|240.07|237.67|241.26|238.86|239.74|237.34|0
1652081200000|2022-05-09 07:26:40|240.67|238.27|240.67|238.27|241.43|239.03|240.67|238.27|0
1652081210000|2022-05-09 07:26:50|240.41|238.01|241.01|238.61|241.01|238.61|240.07|237.67|0
1652081220000|2022-05-09 07:27:00|241.09|238.69|239.91|237.51|241.09|238.69|239.91|237.51|0
1652081230000|2022-05-09 07:27:10|240.07|237.67|240.07|237.67|240.16|237.76|240.07|237.67|0
1652081240000|2022-05-09 07:27:20|240.33|237.93|240.75|238.35|240.75|238.35|240.33|237.93|0
1652081250000|2022-05-09 07:27:30|240.41|238.01|240.67|238.27|240.67|238.27|240.41|238.01|0
1652081260000|2022-05-09 07:27:40|240.92|238.52|241.09|238.69|241.17|238.77|240.92|238.52|0
1652081270000|2022-05-09 07:27:50|240.75|238.35|240.41|238.01|240.75|238.35|240.41|238.01|0
1652081280000|2022-05-09 07:28:00|240.92|238.52|241.76|239.36|241.76|239.36|240.92|238.52|0
1652081290000|2022-05-09 07:28:10|241.93|239.53|241.42|239.02|241.93|239.53|241.09|238.69|0
1652081300000|2022-05-09 07:28:20|241.25|238.85|241.76|239.36|241.76|239.36|241.25|238.85|0
1652081310000|2022-05-09 07:28:30|242.02|239.62|241.93|239.53|242.44|240.04|241.93|239.53|0
1652081320000|2022-05-09 07:28:40|241.85|239.45|242.19|239.79|242.27|239.87|241.85|239.45|0
1652081330000|2022-05-09 07:28:50|242.1|239.7|241.25|238.85|242.1|239.7|241.25|238.85|0
1652081340000|2022-05-09 07:29:00|241.59|239.19|242.19|239.79|242.19|239.79|241.59|239.19|0
1652081350000|2022-05-09 07:29:10|242.1|239.7|242.19|239.79|242.19|239.79|242.02|239.62|0
1652081360000|2022-05-09 07:29:20|241.93|239.53|241.34|238.94|241.93|239.53|241.25|238.85|0
1652081370000|2022-05-09 07:29:30|241.25|238.85|241.08|238.68|241.76|239.36|241.08|238.68|0
1652081380000|2022-05-09 07:29:40|240.58|238.18|240.07|237.67|240.58|238.18|240.07|237.67|0
1652081390000|2022-05-09 07:29:50|239.9|237.5|240.58|238.18|240.58|238.18|239.9|237.5|0
1652081400000|2022-05-09 07:30:00|240.24|237.84|241.08|238.68|241.08|238.68|240.24|237.84|0
1652081410000|2022-05-09 07:30:10|240.58|238.18|240.66|238.26|240.66|238.26|240.5|238.1|0
1652081420000|2022-05-09 07:30:20|240.24|237.84|240.07|237.67|240.33|237.93|240.07|237.67|0
1652081430000|2022-05-09 07:30:30|239.9|237.5|240.41|238.01|240.41|238.01|239.9|237.5|0
1652081440000|2022-05-09 07:30:40|240.33|237.93|240.41|238.01|240.58|238.18|240.24|237.84|0
1652081450000|2022-05-09 07:30:50|240.5|238.1|241.42|239.02|241.42|239.02|240.5|238.1|0
1652081460000|2022-05-09 07:31:00|241.34|238.94|241.34|238.94|241.59|239.19|241.34|238.94|0
1652081470000|2022-05-09 07:31:10|241.59|239.19|241.51|239.11|241.59|239.19|241.34|238.94|0
1652081480000|2022-05-09 07:31:20|241.25|238.85|240.24|237.84|241.25|238.85|240.24|237.84|0
1652081490000|2022-05-09 07:31:30|240.33|237.93|240.58|238.18|240.58|238.18|240.33|237.93|0
1652081500000|2022-05-09 07:31:40|240.41|238.01|240.33|237.93|240.41|238.01|240.33|237.93|0
1652081510000|2022-05-09 07:31:50|240.16|237.76|239.73|237.33|240.16|237.76|239.73|237.33|0
1652081520000|2022-05-09 07:32:00|240.07|237.67|239.15|236.75|240.07|237.67|239.15|236.75|0
1652081530000|2022-05-09 07:32:10|238.64|236.24|238.64|236.24|238.64|236.24|238.55|236.15|0
1652081540000|2022-05-09 07:32:20|238.55|236.15|239.06|236.66|239.06|236.66|238.55|236.15|0
1652081550000|2022-05-09 07:32:30|238.81|236.41|238.98|236.58|239.06|236.66|238.72|236.32|0
1652081560000|2022-05-09 07:32:40|238.89|236.49|238.64|236.24|238.89|236.49|238.22|235.82|0
1652081570000|2022-05-09 07:32:50|238.22|235.82|237.21|234.81|238.22|235.82|237.21|234.81|0
1652081580000|2022-05-09 07:33:00|236.37|233.97|236.54|234.14|236.54|234.14|235.96|233.56|0
1652081590000|2022-05-09 07:33:10|236.37|233.97|237.04|234.64|237.04|234.64|236.37|233.97|0
1652081600000|2022-05-09 07:33:20|236.88|234.48|237.04|234.64|237.04|234.64|236.63|234.23|0
1652081610000|2022-05-09 07:33:30|237.13|234.73|238.05|235.65|238.05|235.65|237.13|234.73|0
1652081620000|2022-05-09 07:33:40|237.88|235.48|237.63|235.23|237.88|235.48|237.54|235.14|0
1652081630000|2022-05-09 07:33:50|237.3|234.9|237.3|234.9|237.46|235.06|237.21|234.81|0
1652081640000|2022-05-09 07:34:00|237.13|234.73|236.87|234.47|237.21|234.81|236.87|234.47|0
1652081650000|2022-05-09 07:34:10|236.63|234.23|236.54|234.14|236.79|234.39|236.54|234.14|0
1652081660000|2022-05-09 07:34:20|236.63|234.23|236.54|234.14|236.63|234.23|236.54|234.14|0
1652081670000|2022-05-09 07:34:30|236.12|233.72|236.12|233.72|236.2|233.8|236.12|233.72|0
1652081680000|2022-05-09 07:34:40|235.54|233.14|235.7|233.3|235.87|233.47|235.54|233.14|0
1652081690000|2022-05-09 07:34:50|235.54|233.14|235.54|233.14|235.7|233.3|235.54|233.14|0
1652081700000|2022-05-09 07:35:00|235.2|232.8|235.46|233.06|235.46|233.06|235.2|232.8|0
1652081710000|2022-05-09 07:35:10|235.54|233.14|235.87|233.47|235.87|233.47|235.46|233.06|0
1652081720000|2022-05-09 07:35:20|235.96|233.56|234.7|232.3|235.96|233.56|234.7|232.3|0
1652081730000|2022-05-09 07:35:30|234.87|232.47|234.96|232.56|234.96|232.56|234.87|232.47|0
1652081740000|2022-05-09 07:35:40|234.87|232.47|234.46|232.06|234.87|232.47|234.46|232.06|0
1652081750000|2022-05-09 07:35:50|234.54|232.14|234.87|232.47|234.87|232.47|234.46|232.06|0
1652081760000|2022-05-09 07:36:00|234.96|232.56|235.04|232.64|235.37|232.97|234.96|232.56|0
1652081770000|2022-05-09 07:36:10|234.96|232.56|235.62|233.22|235.62|233.22|234.96|232.56|0
1652081780000|2022-05-09 07:36:20|235.79|233.39|235.87|233.47|236.04|233.64|235.79|233.39|0
1652081790000|2022-05-09 07:36:30|235.53|233.13|235.62|233.22|235.62|233.22|235.45|233.05|0
1652081800000|2022-05-09 07:36:40|235.87|233.47|236.04|233.64|236.2|233.8|235.87|233.47|0
1652081810000|2022-05-09 07:36:50|235.87|233.47|236.04|233.64|236.04|233.64|235.87|233.47|0
1652081820000|2022-05-09 07:37:00|236.29|233.89|236.46|234.06|236.62|234.22|236.29|233.89|0
1652081830000|2022-05-09 07:37:10|236.79|234.39|236.7|234.3|236.79|234.39|236.7|234.3|0
1652081840000|2022-05-09 07:37:20|236.87|234.47|236.62|234.22|236.87|234.47|236.54|234.14|0
1652081850000|2022-05-09 07:37:30|237.21|234.81|237.21|234.81|237.29|234.89|237.21|234.81|0
1652081860000|2022-05-09 07:37:40|236.96|234.56|236.79|234.39|236.96|234.56|236.7|234.3|0
1652081870000|2022-05-09 07:37:50|236.87|234.47|236.29|233.89|236.87|234.47|236.2|233.8|0
1652081880000|2022-05-09 07:38:00|236.7|234.3|237.04|234.64|237.04|234.64|236.7|234.3|0
1652081890000|2022-05-09 07:38:10|236.45|234.05|236.37|233.97|236.45|234.05|236.37|233.97|0
1652081900000|2022-05-09 07:38:20|236.2|233.8|236.03|233.63|236.2|233.8|235.87|233.47|0
1652081910000|2022-05-09 07:38:30|235.7|233.3|235.53|233.13|235.79|233.39|235.53|233.13|0
1652081920000|2022-05-09 07:38:40|235.7|233.3|235.2|232.8|235.7|233.3|235.2|232.8|0
1652081930000|2022-05-09 07:38:50|235.29|232.89|235.87|233.47|235.87|233.47|235.29|232.89|0
1652081940000|2022-05-09 07:39:00|236.03|233.63|236.37|233.97|236.37|233.97|236.03|233.63|0
1652081950000|2022-05-09 07:39:10|236.29|233.89|236.37|233.97|236.37|233.97|236.29|233.89|0
1652081960000|2022-05-09 07:39:20|236.12|233.72|236.37|233.97|236.37|233.97|236.03|233.63|0
1652081970000|2022-05-09 07:39:30|236.2|233.8|236.2|233.8|236.37|233.97|235.95|233.55|0
1652081980000|2022-05-09 07:39:40|236.29|233.89|236.2|233.8|236.37|233.97|236.2|233.8|0
1652081990000|2022-05-09 07:39:50|236.29|233.89|236.03|233.63|236.29|233.89|236.03|233.63|0
1652082000000|2022-05-09 07:40:00|235.86|233.46|236.45|234.05|236.45|234.05|235.86|233.46|0
1652082010000|2022-05-09 07:40:10|236.53|234.13|236.87|234.47|237.03|234.63|236.53|234.13|0
1652082020000|2022-05-09 07:40:20|236.7|234.3|236.79|234.39|236.79|234.39|236.62|234.22|0
1652082030000|2022-05-09 07:40:30|236.53|234.13|236.7|234.3|236.7|234.3|236.37|233.97|0
1652082040000|2022-05-09 07:40:40|236.53|234.13|237.03|234.63|237.03|234.63|236.53|234.13|0
1652082050000|2022-05-09 07:40:50|236.87|234.47|236.28|233.88|236.87|234.47|236.28|233.88|0
1652082060000|2022-05-09 07:41:00|236.36|233.96|236.53|234.13|236.62|234.22|236.36|233.96|0
1652082070000|2022-05-09 07:41:10|237.03|234.63|237.12|234.72|237.2|234.8|237.03|234.63|0
1652082080000|2022-05-09 07:41:20|237.37|234.97|237.37|234.97|237.37|234.97|237.37|234.97|0
1652082090000|2022-05-09 07:41:30|237.46|235.06|237.2|234.8|237.46|235.06|237.2|234.8|0
1652082100000|2022-05-09 07:41:40|237.29|234.89|236.7|234.3|237.29|234.89|236.7|234.3|0
1652082110000|2022-05-09 07:41:50|237.03|234.63|237.2|234.8|237.37|234.97|236.7|234.3|0
1652082120000|2022-05-09 07:42:00|237.7|235.3|237.62|235.22|237.87|235.47|237.37|234.97|0
1652082130000|2022-05-09 07:42:10|237.7|235.3|237.87|235.47|237.87|235.47|237.54|235.14|0
1652082140000|2022-05-09 07:42:20|237.79|235.39|238.29|235.89|238.29|235.89|237.79|235.39|0
1652082150000|2022-05-09 07:42:30|238.54|236.14|238.8|236.4|238.8|236.4|238.54|236.14|0
1652082160000|2022-05-09 07:42:40|239.13|236.73|239.3|236.9|239.38|236.98|239.13|236.73|0
1652082170000|2022-05-09 07:42:50|239.55|237.15|239.47|237.07|239.55|237.15|239.47|237.07|0
1652082180000|2022-05-09 07:43:00|239.21|236.81|239.21|236.81|239.21|236.81|239.05|236.65|0
1652082190000|2022-05-09 07:43:10|239.38|236.98|239.72|237.32|239.81|237.41|239.38|236.98|0
1652082200000|2022-05-09 07:43:20|239.64|237.24|239.21|236.81|239.64|237.24|239.21|236.81|0
1652082210000|2022-05-09 07:43:30|238.96|236.56|238.96|236.56|238.96|236.56|238.88|236.48|0
1652082220000|2022-05-09 07:43:40|238.88|236.48|239.38|236.98|239.38|236.98|238.88|236.48|0
1652082230000|2022-05-09 07:43:50|239.21|236.81|238.88|236.48|239.21|236.81|238.88|236.48|0
1652082240000|2022-05-09 07:44:00|239.21|236.81|239.47|237.07|239.47|237.07|239.21|236.81|0
1652082250000|2022-05-09 07:44:10|239.21|236.81|238.2|235.8|239.21|236.81|238.2|235.8|0
1652082260000|2022-05-09 07:44:20|238.29|235.89|238.88|236.48|238.88|236.48|238.29|235.89|0
1652082270000|2022-05-09 07:44:30|239.04|236.64|238.54|236.14|239.04|236.64|238.54|236.14|0
1652082280000|2022-05-09 07:44:40|238.71|236.31|239.04|236.64|239.04|236.64|238.71|236.31|0
1652082290000|2022-05-09 07:44:50|239.38|236.98|239.81|237.41|239.81|237.41|239.38|236.98|0
1652082300000|2022-05-09 07:45:00|239.72|237.32|239.04|236.64|239.72|237.32|239.04|236.64|0
1652082310000|2022-05-09 07:45:10|239.13|236.73|238.88|236.48|239.13|236.73|238.63|236.23|0
1652082320000|2022-05-09 07:45:20|239.04|236.64|239.55|237.15|239.55|237.15|239.04|236.64|0
1652082330000|2022-05-09 07:45:30|239.8|237.4|239.72|237.32|239.8|237.4|239.64|237.24|0
1652082340000|2022-05-09 07:45:40|239.89|237.49|239.97|237.57|240.05|237.65|239.89|237.49|0
1652082350000|2022-05-09 07:45:50|239.72|237.32|239.72|237.32|240.05|237.65|239.72|237.32|0
1652082360000|2022-05-09 07:46:00|239.88|237.48|240.05|237.65|240.14|237.74|239.88|237.48|0
1652082370000|2022-05-09 07:46:10|239.8|237.4|240.05|237.65|240.05|237.65|239.8|237.4|0
1652082380000|2022-05-09 07:46:20|240.14|237.74|239.38|236.98|240.14|237.74|239.38|236.98|0
1652082390000|2022-05-09 07:46:30|239.21|236.81|238.63|236.23|239.21|236.81|238.63|236.23|0
1652082400000|2022-05-09 07:46:40|238.37|235.97|239.38|236.98|239.38|236.98|238.37|235.97|0
1652082410000|2022-05-09 07:46:50|239.21|236.81|239.55|237.15|239.55|237.15|239.13|236.73|0
1652082420000|2022-05-09 07:47:00|239.3|236.9|239.55|237.15|239.55|237.15|239.21|236.81|0
1652082430000|2022-05-09 07:47:10|239.3|236.9|239.21|236.81|239.3|236.9|239.21|236.81|0
1652082440000|2022-05-09 07:47:20|238.79|236.39|238.87|236.47|238.87|236.47|238.62|236.22|0
1652082450000|2022-05-09 07:47:30|238.62|236.22|238.87|236.47|238.87|236.47|238.62|236.22|0
1652082460000|2022-05-09 07:47:40|239.38|236.98|239.71|237.31|239.71|237.31|239.38|236.98|0
1652082470000|2022-05-09 07:47:50|239.63|237.23|239.55|237.15|239.63|237.23|239.38|236.98|0
1652082480000|2022-05-09 07:48:00|239.8|237.4|239.88|237.48|239.88|237.48|239.55|237.15|0
1652082490000|2022-05-09 07:48:10|240.31|237.91|240.31|237.91|240.56|238.16|240.31|237.91|0
1652082500000|2022-05-09 07:48:20|239.71|237.31|239.55|237.15|239.71|237.31|239.46|237.06|0
1652082510000|2022-05-09 07:48:30|239.63|237.23|239.71|237.31|239.71|237.31|239.55|237.15|0
1652082520000|2022-05-09 07:48:40|239.46|237.06|239.54|237.14|239.63|237.23|239.46|237.06|0
1652082530000|2022-05-09 07:48:50|239.38|236.98|239.46|237.06|239.46|237.06|239.3|236.9|0
1652082540000|2022-05-09 07:49:00|239.3|236.9|239.21|236.81|239.3|236.9|239.13|236.73|0
1652082550000|2022-05-09 07:49:10|238.96|236.56|238.62|236.22|238.96|236.56|238.45|236.05|0
1652082560000|2022-05-09 07:49:20|238.45|236.05|238.7|236.3|238.7|236.3|238.45|236.05|0
1652082570000|2022-05-09 07:49:30|238.53|236.13|239.21|236.81|239.21|236.81|238.53|236.13|0
1652082580000|2022-05-09 07:49:40|239.38|236.98|238.96|236.56|239.38|236.98|238.96|236.56|0
1652082590000|2022-05-09 07:49:50|239.13|236.73|238.96|236.56|239.13|236.73|238.96|236.56|0
1652082600000|2022-05-09 07:50:00|239.13|236.73|238.53|236.13|239.13|236.73|238.53|236.13|0
1652082610000|2022-05-09 07:50:10|238.45|236.05|238.7|236.3|238.87|236.47|238.45|236.05|0
1652082620000|2022-05-09 07:50:20|238.79|236.39|238.87|236.47|238.96|236.56|238.79|236.39|0
1652082630000|2022-05-09 07:50:30|239.04|236.64|239.04|236.64|239.04|236.64|239.04|236.64|0
1652082640000|2022-05-09 07:50:40|239.37|236.97|239.71|237.31|239.71|237.31|239.37|236.97|0
1652082650000|2022-05-09 07:50:50|239.88|237.48|239.8|237.4|239.88|237.48|239.8|237.4|0
1652082660000|2022-05-09 07:51:00|239.37|236.97|239.54|237.14|239.54|237.14|239.37|236.97|0
1652082670000|2022-05-09 07:51:10|239.63|237.23|239.88|237.48|239.97|237.57|239.63|237.23|0
1652082680000|2022-05-09 07:51:20|240.3|237.9|240.05|237.65|240.39|237.99|239.97|237.57|0
1652082690000|2022-05-09 07:51:30|239.8|237.4|239.29|236.89|239.8|237.4|239.29|236.89|0
1652082700000|2022-05-09 07:51:40|239.37|236.97|240.05|237.65|240.05|237.65|239.37|236.97|0
1652082710000|2022-05-09 07:51:50|240.22|237.82|240.47|238.07|240.47|238.07|240.22|237.82|0
1652082720000|2022-05-09 07:52:00|240.38|237.98|240.3|237.9|240.38|237.98|240.22|237.82|0
1652082730000|2022-05-09 07:52:10|240.22|237.82|240.47|238.07|240.47|238.07|240.13|237.73|0
1652082740000|2022-05-09 07:52:20|240.22|237.82|239.71|237.31|240.22|237.82|239.71|237.31|0
1652082750000|2022-05-09 07:52:30|239.54|237.14|239.37|236.97|239.71|237.31|239.37|236.97|0
1652082760000|2022-05-09 07:52:40|239.04|236.64|239.54|237.14|239.54|237.14|238.95|236.55|0
1652082770000|2022-05-09 07:52:50|239.71|237.31|240.21|237.81|240.21|237.81|239.71|237.31|0
1652082780000|2022-05-09 07:53:00|240.38|237.98|241.23|238.83|241.23|238.83|240.38|237.98|0
1652082790000|2022-05-09 07:53:10|241.57|239.17|241.32|238.92|241.57|239.17|241.32|238.92|0
1652082800000|2022-05-09 07:53:20|241.4|239|241.32|238.92|241.57|239.17|241.32|238.92|0
1652082810000|2022-05-09 07:53:30|241.4|239|241.23|238.83|241.57|239.17|241.23|238.83|0
1652082820000|2022-05-09 07:53:40|241.48|239.08|241.82|239.42|241.9|239.5|241.48|239.08|0
1652082830000|2022-05-09 07:53:50|241.9|239.5|241.82|239.42|241.9|239.5|241.82|239.42|0
1652082840000|2022-05-09 07:54:00|241.9|239.5|242.41|240.01|242.41|240.01|241.9|239.5|0
1652082850000|2022-05-09 07:54:10|242.5|240.1|244.45|242.05|244.62|242.22|242.5|240.1|0
1652082860000|2022-05-09 07:54:20|244.54|242.14|243.77|241.37|244.54|242.14|243.77|241.37|0
1652082870000|2022-05-09 07:54:30|243.86|241.46|243.26|240.86|243.86|241.46|243.26|240.86|0
1652082880000|2022-05-09 07:54:40|243.43|241.03|243.26|240.86|243.43|241.03|243.26|240.86|0
1652082890000|2022-05-09 07:54:50|243.09|240.69|243.09|240.69|243.09|240.69|242.92|240.52|0
1652082900000|2022-05-09 07:55:00|242.92|240.52|243.6|241.2|243.6|241.2|242.92|240.52|0
1652082910000|2022-05-09 07:55:10|244.62|242.22|244.11|241.71|244.62|242.22|244.11|241.71|0
1652082920000|2022-05-09 07:55:20|243.69|241.29|240.36|237.96|243.77|241.37|240.36|237.96|0
1652082930000|2022-05-09 07:55:30|242.74|240.34|243|240.6|243.08|240.68|242.74|240.34|0
1652082940000|2022-05-09 07:55:40|242.91|240.51|242.91|240.51|243|240.6|242.91|240.51|0
1652082950000|2022-05-09 07:55:50|243.08|240.68|243.25|240.85|243.42|241.02|243.08|240.68|0
1652082960000|2022-05-09 07:56:00|243.34|240.94|242.91|240.51|243.34|240.94|242.91|240.51|0
1652082970000|2022-05-09 07:56:10|243.42|241.02|243.25|240.85|243.42|241.02|243.25|240.85|0
1652082990000|2022-05-09 07:56:30|243.42|241.02|243.42|241.02|243.68|241.28|243.42|241.02|0
1652083000000|2022-05-09 07:56:40|243.59|241.19|243.85|241.45|244.11|241.71|243.59|241.19|0
1652083010000|2022-05-09 07:56:50|243.59|241.19|243.25|240.85|243.85|241.45|243.25|240.85|0
1652083020000|2022-05-09 07:57:00|243.42|241.02|243.59|241.19|243.85|241.45|243.42|241.02|0
1652083030000|2022-05-09 07:57:10|243.76|241.36|243.76|241.36|244.1|241.7|243.76|241.36|0
1652083040000|2022-05-09 07:57:20|243.85|241.45|243.85|241.45|243.93|241.53|243.85|241.45|0
1652083050000|2022-05-09 07:57:30|244.62|242.22|243.93|241.53|244.62|242.22|243.93|241.53|0
1652083060000|2022-05-09 07:57:40|243.85|241.45|244.45|242.05|244.45|242.05|243.85|241.45|0
1652083070000|2022-05-09 07:57:50|244.27|241.87|244.27|241.87|244.27|241.87|244.1|241.7|0
1652083080000|2022-05-09 07:58:00|244.36|241.96|244.27|241.87|244.36|241.96|244.1|241.7|0
1652083090000|2022-05-09 07:58:10|244.1|241.7|243.59|241.19|244.1|241.7|243.34|240.94|0
1652083100000|2022-05-09 07:58:20|243.51|241.11|243.42|241.02|243.51|241.11|243.42|241.02|0
1652083110000|2022-05-09 07:58:30|243.59|241.19|243.51|241.11|243.76|241.36|243.51|241.11|0
1652083120000|2022-05-09 07:58:40|244.19|241.79|244.79|242.39|244.79|242.39|244.19|241.79|0
1652083130000|2022-05-09 07:58:50|244.96|242.56|245.47|243.07|245.64|243.24|244.96|242.56|0
1652083140000|2022-05-09 07:59:00|245.73|243.33|246.25|243.85|246.33|243.93|245.64|243.24|0
1652083150000|2022-05-09 07:59:10|245.99|243.59|246.33|243.93|246.33|243.93|245.81|243.41|0
1652083160000|2022-05-09 07:59:20|246.67|244.27|246.33|243.93|246.67|244.27|246.33|243.93|0
1652083170000|2022-05-09 07:59:30|246.42|244.02|245.98|243.58|246.42|244.02|245.98|243.58|0
1652083180000|2022-05-09 07:59:40|245.64|243.24|245.05|242.65|245.64|243.24|245.05|242.65|0
1652083190000|2022-05-09 07:59:50|245.13|242.73|245.47|243.07|245.47|243.07|245.13|242.73|0
1652083200000|2022-05-09 08:00:00|245.64|243.24|245.98|243.58|245.98|243.58|245.47|243.07|0
1652083210000|2022-05-09 08:00:10|246.5|244.1|246.59|244.19|246.59|244.19|246.24|243.84|0
1652083220000|2022-05-09 08:00:20|246.84|244.44|246.67|244.27|247.01|244.61|246.67|244.27|0
1652083230000|2022-05-09 08:00:30|246.33|243.93|247.01|244.61|247.01|244.61|246.33|243.93|0
1652083240000|2022-05-09 08:00:40|246.67|244.27|246.84|244.44|246.84|244.44|246.67|244.27|0
1652083250000|2022-05-09 08:00:50|247.19|244.79|246.33|243.93|247.19|244.79|246.33|243.93|0
1652083260000|2022-05-09 08:01:00|246.67|244.27|245.9|243.5|246.67|244.27|245.9|243.5|0
1652083270000|2022-05-09 08:01:10|246.15|243.75|246.67|244.27|247.01|244.61|246.15|243.75|0
1652083280000|2022-05-09 08:01:20|246.59|244.19|246.67|244.27|246.67|244.27|246.5|244.1|0
1652083290000|2022-05-09 08:01:30|246.59|244.19|247.01|244.61|247.01|244.61|246.59|244.19|0
1652083300000|2022-05-09 08:01:40|246.84|244.44|246.33|243.93|246.84|244.44|246.33|243.93|0
1652083310000|2022-05-09 08:01:50|245.98|243.58|246.33|243.93|246.33|243.93|245.98|243.58|0
1652083320000|2022-05-09 08:02:00|246.59|244.19|247.01|244.61|247.01|244.61|246.59|244.19|0
1652083330000|2022-05-09 08:02:10|247.18|244.78|247.18|244.78|247.18|244.78|247.01|244.61|0
1652083340000|2022-05-09 08:02:20|247.01|244.61|247.87|245.47|247.87|245.47|247.01|244.61|0
1652083350000|2022-05-09 08:02:30|247.1|244.7|247.01|244.61|247.36|244.96|247.01|244.61|0
1652083360000|2022-05-09 08:02:40|247.87|245.47|247.7|245.3|247.87|245.47|247.62|245.22|0
1652083370000|2022-05-09 08:02:50|248.04|245.64|248.04|245.64|248.22|245.82|247.87|245.47|0
1652083380000|2022-05-09 08:03:00|248.22|245.82|247.7|245.3|248.22|245.82|247.7|245.3|0
1652083390000|2022-05-09 08:03:10|247.87|245.47|248.04|245.64|248.04|245.64|247.7|245.3|0
1652083400000|2022-05-09 08:03:20|247.96|245.56|247.79|245.39|247.96|245.56|247.79|245.39|0
1652083410000|2022-05-09 08:03:30|247.87|245.47|247.96|245.56|248.04|245.64|247.87|245.47|0
1652083420000|2022-05-09 08:03:40|247.87|245.47|247.96|245.56|248.04|245.64|247.87|245.47|0
1652083430000|2022-05-09 08:03:50|248.13|245.73|248.22|245.82|248.22|245.82|248.04|245.64|0
1652083440000|2022-05-09 08:04:00|248.39|245.99|249.25|246.85|249.25|246.85|248.39|245.99|0
1652083450000|2022-05-09 08:04:10|249.42|247.02|250.12|247.72|250.12|247.72|249.42|247.02|0
1652083460000|2022-05-09 08:04:20|249.94|247.54|249.42|247.02|250.03|247.63|249.42|247.02|0
1652083470000|2022-05-09 08:04:30|249.25|246.85|248.73|246.33|249.25|246.85|248.65|246.25|0
1652083480000|2022-05-09 08:04:40|248.39|245.99|248.04|245.64|248.39|245.99|247.87|245.47|0
1652083490000|2022-05-09 08:04:50|248.3|245.9|248.39|245.99|248.56|246.16|248.3|245.9|0
1652083500000|2022-05-09 08:05:00|248.48|246.08|248.73|246.33|248.73|246.33|248.48|246.08|0
1652083510000|2022-05-09 08:05:10|248.9|246.5|248.73|246.33|248.9|246.5|248.65|246.25|0
1652083520000|2022-05-09 08:05:20|248.56|246.16|249.34|246.94|249.34|246.94|248.56|246.16|0
1652083530000|2022-05-09 08:05:30|249.25|246.85|249.51|247.11|249.6|247.2|249.25|246.85|0
1652083540000|2022-05-09 08:05:40|249.6|247.2|249.17|246.77|249.6|247.2|249.17|246.77|0
1652083550000|2022-05-09 08:05:50|249.42|247.02|249.17|246.77|249.59|247.19|249.08|246.68|0
1652083560000|2022-05-09 08:06:00|248.9|246.5|249.25|246.85|249.25|246.85|248.9|246.5|0
1652083570000|2022-05-09 08:06:10|249.42|247.02|249.34|246.94|249.42|247.02|249.08|246.68|0
1652083580000|2022-05-09 08:06:20|249.08|246.68|248.99|246.59|249.25|246.85|248.99|246.59|0
1652083590000|2022-05-09 08:06:30|248.9|246.5|249.25|246.85|249.25|246.85|248.9|246.5|0
1652083600000|2022-05-09 08:06:40|248.9|246.5|249.17|246.77|249.17|246.77|248.9|246.5|0
1652083610000|2022-05-09 08:06:50|249.08|246.68|249.25|246.85|249.25|246.85|249.08|246.68|0
1652083620000|2022-05-09 08:07:00|249.08|246.68|249.25|246.85|249.25|246.85|249.08|246.68|0
1652083630000|2022-05-09 08:07:10|249.16|246.76|249.07|246.67|249.16|246.76|249.07|246.67|0
1652083640000|2022-05-09 08:07:20|249.25|246.85|248.73|246.33|249.59|247.19|248.73|246.33|0
1652083650000|2022-05-09 08:07:30|248.21|245.81|248.21|245.81|248.21|245.81|247.87|245.47|0
1652083660000|2022-05-09 08:07:40|248.04|245.64|247.69|245.29|248.04|245.64|247.69|245.29|0
1652083670000|2022-05-09 08:07:50|247.87|245.47|247.96|245.56|247.96|245.56|247.87|245.47|0
1652083680000|2022-05-09 08:08:00|247.87|245.47|248.21|245.81|248.21|245.81|247.87|245.47|0
1652083690000|2022-05-09 08:08:10|247.96|245.56|247.96|245.56|248.04|245.64|247.96|245.56|0
1652083700000|2022-05-09 08:08:20|248.04|245.64|247.27|244.87|248.04|245.64|247.27|244.87|0
1652083710000|2022-05-09 08:08:30|247.35|244.95|246.49|244.09|247.35|244.95|246.49|244.09|0
1652083720000|2022-05-09 08:08:40|246.41|244.01|246.41|244.01|246.41|244.01|246.15|243.75|0
1652083730000|2022-05-09 08:08:50|246.66|244.26|246.66|244.26|246.66|244.26|246.58|244.18|0
1652083740000|2022-05-09 08:09:00|246.49|244.09|246.32|243.92|246.49|244.09|246.32|243.92|0
1652083750000|2022-05-09 08:09:10|246.24|243.84|245.97|243.57|246.24|243.84|245.97|243.57|0
1652083760000|2022-05-09 08:09:20|246.15|243.75|245.46|243.06|246.15|243.75|245.46|243.06|0
1652083770000|2022-05-09 08:09:30|245.38|242.98|245.46|243.06|245.55|243.15|245.38|242.98|0
1652083780000|2022-05-09 08:09:40|245.29|242.89|245.29|242.89|245.29|242.89|245.29|242.89|0
1652083790000|2022-05-09 08:09:50|245.46|243.06|245.46|243.06|245.46|243.06|245.38|242.98|0
1652083800000|2022-05-09 08:10:00|245.55|243.15|246.83|244.43|246.83|244.43|245.55|243.15|0
1652083810000|2022-05-09 08:10:10|246.66|244.26|246.66|244.26|246.66|244.26|246.66|244.26|0
1652083820000|2022-05-09 08:10:20|246.75|244.35|245.89|243.49|246.75|244.35|245.8|243.4|0
1652083830000|2022-05-09 08:10:30|245.97|243.57|245.29|242.89|245.97|243.57|245.29|242.89|0
1652083840000|2022-05-09 08:10:40|245.46|243.06|244.86|242.46|245.46|243.06|244.86|242.46|0
1652083850000|2022-05-09 08:10:50|244.52|242.12|244.52|242.12|244.52|242.12|244.52|242.12|0
1652083860000|2022-05-09 08:11:00|244.77|242.37|244.43|242.03|244.94|242.54|244.43|242.03|0
1652083870000|2022-05-09 08:11:10|244.6|242.2|244.52|242.12|244.77|242.37|244.52|242.12|0
1652083880000|2022-05-09 08:11:20|244.43|242.03|244.43|242.03|244.6|242.2|244.43|242.03|0
1652083890000|2022-05-09 08:11:30|244.77|242.37|244.86|242.46|245.12|242.72|244.77|242.37|0
1652083900000|2022-05-09 08:11:40|245.03|242.63|245.2|242.8|245.2|242.8|245.03|242.63|0
1652083910000|2022-05-09 08:11:50|245.03|242.63|245.63|243.23|245.72|243.32|245.03|242.63|0
1652083920000|2022-05-09 08:12:00|245.46|243.06|245.2|242.8|245.46|243.06|245.11|242.71|0
1652083930000|2022-05-09 08:12:10|245.63|243.23|245.46|243.06|245.63|243.23|245.46|243.06|0
1652083940000|2022-05-09 08:12:20|245.03|242.63|245.11|242.71|245.29|242.89|245.03|242.63|0
1652083950000|2022-05-09 08:12:30|244.94|242.54|244.94|242.54|244.94|242.54|244.86|242.46|0
1652083960000|2022-05-09 08:12:40|245.11|242.71|245.11|242.71|245.46|243.06|245.11|242.71|0
1652083970000|2022-05-09 08:12:50|245.2|242.8|245.97|243.57|245.97|243.57|245.2|242.8|0
1652083980000|2022-05-09 08:13:00|245.8|243.4|245.89|243.49|245.97|243.57|245.63|243.23|0
1652083990000|2022-05-09 08:13:10|246.14|243.74|246.49|244.09|246.49|244.09|245.89|243.49|0
1652084000000|2022-05-09 08:13:20|246.31|243.91|246.49|244.09|246.49|244.09|246.14|243.74|0
1652084010000|2022-05-09 08:13:30|246.14|243.74|245.97|243.57|246.49|244.09|245.97|243.57|0
1652084020000|2022-05-09 08:13:40|245.8|243.4|245.8|243.4|245.8|243.4|245.46|243.06|0
1652084030000|2022-05-09 08:13:50|245.63|243.23|246.23|243.83|246.23|243.83|245.63|243.23|0
1652084040000|2022-05-09 08:14:00|245.8|243.4|245.89|243.49|246.14|243.74|245.8|243.4|0
1652084050000|2022-05-09 08:14:10|245.97|243.57|245.46|243.06|245.97|243.57|245.46|243.06|0
1652084060000|2022-05-09 08:14:20|245.45|243.05|245.45|243.05|245.63|243.23|245.45|243.05|0
1652084070000|2022-05-09 08:14:30|245.72|243.32|245.8|243.4|245.8|243.4|245.63|243.23|0
1652084080000|2022-05-09 08:14:40|246.06|243.66|246.66|244.26|246.66|244.26|246.06|243.66|0
1652084090000|2022-05-09 08:14:50|246.31|243.91|246.14|243.74|246.31|243.91|246.06|243.66|0
1652084100000|2022-05-09 08:15:00|246.4|244|245.89|243.49|246.4|244|245.89|243.49|0
1652084110000|2022-05-09 08:15:10|245.8|243.4|245.8|243.4|245.8|243.4|245.63|243.23|0
1652084120000|2022-05-09 08:15:20|245.89|243.49|246.31|243.91|246.31|243.91|245.89|243.49|0
1652084130000|2022-05-09 08:15:30|246.14|243.74|246.74|244.34|246.74|244.34|246.14|243.74|0
1652084140000|2022-05-09 08:15:40|246.65|244.25|246.74|244.34|247|244.6|246.65|244.25|0
1652084150000|2022-05-09 08:15:50|246.65|244.25|247.6|245.2|247.6|245.2|246.65|244.25|0
1652084160000|2022-05-09 08:16:00|248.2|245.8|248.38|245.98|248.55|246.15|248.2|245.8|0
1652084170000|2022-05-09 08:16:10|247.78|245.38|248.03|245.63|248.12|245.72|247.78|245.38|0
1652084180000|2022-05-09 08:16:20|247.78|245.38|247.26|244.86|247.78|245.38|247.26|244.86|0
1652084190000|2022-05-09 08:16:30|247.34|244.94|246.83|244.43|247.34|244.94|246.83|244.43|0
1652084200000|2022-05-09 08:16:40|246.48|244.08|245.28|242.88|246.57|244.17|245.28|242.88|0
1652084210000|2022-05-09 08:16:50|245.45|243.05|244.86|242.46|245.45|243.05|244.6|242.2|0
1652084220000|2022-05-09 08:17:00|244.94|242.54|244.77|242.37|244.94|242.54|244.77|242.37|0
1652084230000|2022-05-09 08:17:10|244.43|242.03|244.77|242.37|244.77|242.37|244.43|242.03|0
1652084240000|2022-05-09 08:17:20|244.94|242.54|244.86|242.46|244.94|242.54|244.86|242.46|0
1652084250000|2022-05-09 08:17:30|244.77|242.37|245.54|243.14|245.71|243.31|244.77|242.37|0
1652084260000|2022-05-09 08:17:40|245.62|243.22|245.79|243.39|245.79|243.39|245.62|243.22|0
1652084270000|2022-05-09 08:17:50|245.97|243.57|245.97|243.57|246.05|243.65|245.97|243.57|0
1652084280000|2022-05-09 08:18:00|246.05|243.65|246.14|243.74|246.31|243.91|246.05|243.65|0
1652084290000|2022-05-09 08:18:10|245.79|243.39|246.48|244.08|246.48|244.08|245.79|243.39|0
1652084300000|2022-05-09 08:18:20|246.23|243.83|246.48|244.08|246.48|244.08|246.05|243.65|0
1652084310000|2022-05-09 08:18:30|246.31|243.91|247|244.6|247|244.6|246.31|243.91|0
1652084320000|2022-05-09 08:18:40|247.51|245.11|247.95|245.55|248.03|245.63|247.51|245.11|0
1652084330000|2022-05-09 08:18:50|248.2|245.8|248.12|245.72|248.46|246.06|248.03|245.63|0
1652084340000|2022-05-09 08:19:00|248.2|245.8|248.03|245.63|248.2|245.8|247.86|245.46|0
1652084350000|2022-05-09 08:19:10|247.94|245.54|247.77|245.37|247.94|245.54|247.77|245.37|0
1652084360000|2022-05-09 08:19:20|247.94|245.54|248.37|245.97|248.37|245.97|247.94|245.54|0
1652084370000|2022-05-09 08:19:30|248.63|246.23|248.63|246.23|248.81|246.41|248.63|246.23|0
1652084380000|2022-05-09 08:19:40|248.54|246.14|248.81|246.41|248.81|246.41|248.54|246.14|0
1652084390000|2022-05-09 08:19:50|248.54|246.14|248.37|245.97|248.54|246.14|248.37|245.97|0
1652084400000|2022-05-09 08:20:00|248.29|245.89|248.03|245.63|248.29|245.89|248.03|245.63|0
1652084410000|2022-05-09 08:20:10|248.72|246.32|248.89|246.49|248.89|246.49|248.72|246.32|0
1652084420000|2022-05-09 08:20:20|248.72|246.32|248.2|245.8|248.72|246.32|248.2|245.8|0
1652084430000|2022-05-09 08:20:30|247.85|245.45|247.68|245.28|247.85|245.45|247.68|245.28|0
1652084440000|2022-05-09 08:20:40|247.51|245.11|247.16|244.76|247.51|245.11|247.16|244.76|0
1652084450000|2022-05-09 08:20:50|246.82|244.42|246.65|244.25|246.82|244.42|246.65|244.25|0
1652084460000|2022-05-09 08:21:00|246.99|244.59|246.99|244.59|247.08|244.68|246.99|244.59|0
1652084470000|2022-05-09 08:21:10|247.77|245.37|248.2|245.8|248.2|245.8|247.68|245.28|0
1652084480000|2022-05-09 08:21:20|248.03|245.63|248.63|246.23|248.63|246.23|248.03|245.63|0
1652084490000|2022-05-09 08:21:30|248.54|246.14|248.37|245.97|248.71|246.31|248.37|245.97|0
1652084500000|2022-05-09 08:21:40|248.54|246.14|248.02|245.62|248.54|246.14|248.02|245.62|0
1652084510000|2022-05-09 08:21:50|248.2|245.8|247.68|245.28|248.2|245.8|247.68|245.28|0
1652084520000|2022-05-09 08:22:00|247.77|245.37|248.37|245.97|248.37|245.97|247.77|245.37|0
1652084530000|2022-05-09 08:22:10|248.02|245.62|248.46|246.06|248.46|246.06|248.02|245.62|0
1652084540000|2022-05-09 08:22:20|248.89|246.49|249.23|246.83|249.23|246.83|248.89|246.49|0
1652084550000|2022-05-09 08:22:30|249.32|246.92|249.06|246.66|249.32|246.92|249.06|246.66|0
1652084560000|2022-05-09 08:22:40|249.15|246.75|249.06|246.66|249.32|246.92|248.98|246.58|0
1652084570000|2022-05-09 08:22:50|248.71|246.31|248.63|246.23|248.8|246.4|248.63|246.23|0
1652084580000|2022-05-09 08:23:00|248.54|246.14|249.23|246.83|249.23|246.83|248.54|246.14|0
1652084590000|2022-05-09 08:23:10|249.06|246.66|249.23|246.83|249.23|246.83|249.06|246.66|0
1652084600000|2022-05-09 08:23:20|249.15|246.75|249.75|247.35|249.75|247.35|249.15|246.75|0
1652084610000|2022-05-09 08:23:30|249.58|247.18|249.4|247|249.67|247.27|249.4|247|0
1652084620000|2022-05-09 08:23:40|249.49|247.09|249.67|247.27|249.67|247.27|249.49|247.09|0
1652084630000|2022-05-09 08:23:50|249.75|247.35|249.92|247.52|250.01|247.61|249.75|247.35|0
1652084640000|2022-05-09 08:24:00|249.75|247.35|249.92|247.52|250.1|247.7|249.75|247.35|0
1652084650000|2022-05-09 08:24:10|249.84|247.44|249.84|247.44|249.92|247.52|249.84|247.44|0
1652084660000|2022-05-09 08:24:20|249.32|246.92|249.67|247.27|249.67|247.27|249.23|246.83|0
1652084670000|2022-05-09 08:24:30|249.75|247.35|249.84|247.44|249.84|247.44|249.67|247.27|0
1652084680000|2022-05-09 08:24:40|249.75|247.35|250.01|247.61|250.09|247.69|249.75|247.35|0
1652084690000|2022-05-09 08:24:50|250.27|247.87|250.09|247.69|250.27|247.87|250.09|247.69|0
1652084700000|2022-05-09 08:25:00|249.92|247.52|250.09|247.69|250.09|247.69|249.92|247.52|0
1652084710000|2022-05-09 08:25:10|250.18|247.78|249.92|247.52|250.18|247.78|249.84|247.44|0
1652084720000|2022-05-09 08:25:20|249.75|247.35|249.66|247.26|249.84|247.44|249.57|247.17|0
1652084730000|2022-05-09 08:25:30|249.57|247.17|248.8|246.4|249.57|247.17|248.8|246.4|0
1652084740000|2022-05-09 08:25:40|248.54|246.14|248.28|245.88|248.54|246.14|248.28|245.88|0
1652084750000|2022-05-09 08:25:50|248.45|246.05|248.71|246.31|248.71|246.31|248.45|246.05|0
1652084760000|2022-05-09 08:26:00|248.54|246.14|249.06|246.66|249.06|246.66|248.54|246.14|0
1652084770000|2022-05-09 08:26:10|249.23|246.83|248.88|246.48|249.23|246.83|248.88|246.48|0
1652084780000|2022-05-09 08:26:20|248.97|246.57|249.75|247.35|249.75|247.35|248.97|246.57|0
1652084790000|2022-05-09 08:26:30|249.4|247|249.57|247.17|249.57|247.17|249.4|247|0
1652084800000|2022-05-09 08:26:40|249.75|247.35|250.96|248.56|250.96|248.56|249.75|247.35|0
1652084810000|2022-05-09 08:26:50|250.44|248.04|250.96|248.56|251.48|249.08|250.44|248.04|0
1652084820000|2022-05-09 08:27:00|250.88|248.48|250.18|247.78|250.88|248.48|249.75|247.35|0
1652084830000|2022-05-09 08:27:10|250.09|247.69|250.35|247.95|250.35|247.95|249.75|247.35|0
1652084840000|2022-05-09 08:27:20|250.44|248.04|250.44|248.04|250.44|248.04|249.92|247.52|0
1652084850000|2022-05-09 08:27:30|250.26|247.86|250.96|248.56|250.96|248.56|250.26|247.86|0
1652084860000|2022-05-09 08:27:40|250.78|248.38|250.61|248.21|250.78|248.38|250.44|248.04|0
1652084870000|2022-05-09 08:27:50|250.78|248.38|250.53|248.13|250.78|248.38|250.53|248.13|0
1652084880000|2022-05-09 08:28:00|250.09|247.69|250.01|247.61|250.09|247.69|250.01|247.61|0
1652084890000|2022-05-09 08:28:10|250.09|247.69|249.23|246.83|250.09|247.69|249.23|246.83|0
1652084900000|2022-05-09 08:28:20|249.05|246.65|249.57|247.17|249.57|247.17|248.97|246.57|0
1652084910000|2022-05-09 08:28:30|249.49|247.09|249.66|247.26|249.83|247.43|249.49|247.09|0
1652084920000|2022-05-09 08:28:40|249.23|246.83|248.88|246.48|249.23|246.83|248.88|246.48|0
1652084930000|2022-05-09 08:28:50|248.97|246.57|249.4|247|249.4|247|248.97|246.57|0
1652084940000|2022-05-09 08:29:00|249.57|247.17|250.87|248.47|250.87|248.47|249.57|247.17|0
1652084950000|2022-05-09 08:29:10|250.53|248.13|250.26|247.86|250.53|248.13|250.26|247.86|0
1652084960000|2022-05-09 08:29:20|250.18|247.78|249.92|247.52|250.18|247.78|249.92|247.52|0
1652084970000|2022-05-09 08:29:30|250.09|247.69|250.44|248.04|250.44|248.04|250.09|247.69|0
1652084980000|2022-05-09 08:29:40|250.61|248.21|250.61|248.21|250.7|248.3|250.61|248.21|0
1652084990000|2022-05-09 08:29:50|250.53|248.13|250.26|247.86|250.53|248.13|250.26|247.86|0
1652085000000|2022-05-09 08:30:00|250.18|247.78|250.78|248.38|250.78|248.38|250.18|247.78|0
1652085010000|2022-05-09 08:30:10|250.61|248.21|250.26|247.86|250.61|248.21|250.26|247.86|0
1652085020000|2022-05-09 08:30:20|250.43|248.03|249.74|247.34|250.43|248.03|249.57|247.17|0
1652085030000|2022-05-09 08:30:30|249.66|247.26|249.92|247.52|249.92|247.52|249.66|247.26|0
1652085040000|2022-05-09 08:30:40|249.83|247.43|249.74|247.34|249.83|247.43|249.4|247|0
1652085050000|2022-05-09 08:30:50|249.91|247.51|250.78|248.38|250.78|248.38|249.91|247.51|0
1652085060000|2022-05-09 08:31:00|250.7|248.3|250.43|248.03|250.7|248.3|250.43|248.03|0
1652085070000|2022-05-09 08:31:10|251.84|249.44|252.01|249.61|252.01|249.61|251.84|249.44|0
1652085080000|2022-05-09 08:31:20|252.62|250.22|254.01|251.61|254.44|252.04|252.62|250.22|0
1652085090000|2022-05-09 08:31:30|253.74|251.34|253.57|251.17|253.74|251.34|253.49|251.09|0
1652085100000|2022-05-09 08:31:40|253.05|250.65|252.79|250.39|253.05|250.65|252.36|249.96|0
1652085110000|2022-05-09 08:31:50|252.7|250.3|252.36|249.96|252.97|250.57|252.36|249.96|0
1652085120000|2022-05-09 08:32:00|252.27|249.87|252.97|250.57|252.97|250.57|252.27|249.87|0
1652085130000|2022-05-09 08:32:10|253.22|250.82|253.49|251.09|253.49|251.09|253.05|250.65|0
1652085140000|2022-05-09 08:32:20|253.4|251|254.96|252.56|254.96|252.56|253.4|251|0
1652085150000|2022-05-09 08:32:30|255.83|253.43|256|253.6|256.61|254.21|255.83|253.43|0
1652085160000|2022-05-09 08:32:40|256.27|253.87|256|253.6|256.27|253.87|256|253.6|0
1652085170000|2022-05-09 08:32:50|256.27|253.87|256.44|254.04|256.52|254.12|256.27|253.87|0
1652085180000|2022-05-09 08:33:00|256.35|253.95|255.65|253.25|256.35|253.95|255.65|253.25|0
1652085190000|2022-05-09 08:33:10|255.3|252.9|255.48|253.08|255.65|253.25|255.13|252.73|0
1652085200000|2022-05-09 08:33:20|255.74|253.34|255.3|252.9|255.74|253.34|255.13|252.73|0
1652085210000|2022-05-09 08:33:30|255.39|252.99|255.65|253.25|255.65|253.25|255.3|252.9|0
1652085220000|2022-05-09 08:33:40|255.83|253.43|256|253.6|256|253.6|255.57|253.17|0
1652085230000|2022-05-09 08:33:50|256.26|253.86|256.87|254.47|256.87|254.47|256.26|253.86|0
1652085240000|2022-05-09 08:34:00|256.7|254.3|256.52|254.12|256.79|254.39|256.52|254.12|0
1652085250000|2022-05-09 08:34:10|256.7|254.3|257.05|254.65|257.05|254.65|256.7|254.3|0
1652085260000|2022-05-09 08:34:20|256.87|254.47|257.05|254.65|257.05|254.65|256.7|254.3|0
1652085270000|2022-05-09 08:34:30|257.22|254.82|257.22|254.82|257.22|254.82|257.22|254.82|0
1652085280000|2022-05-09 08:34:40|257.39|254.99|258.44|256.04|258.44|256.04|257.39|254.99|0
1652085290000|2022-05-09 08:34:50|258.79|256.39|258.79|256.39|258.97|256.57|258.79|256.39|0
1652085300000|2022-05-09 08:35:00|258.88|256.48|259.32|256.92|259.32|256.92|258.88|256.48|0
1652085310000|2022-05-09 08:35:10|259.5|257.1|259.14|256.74|259.5|257.1|259.14|256.74|0
1652085320000|2022-05-09 08:35:20|259.06|256.66|259.59|257.19|259.59|257.19|259.06|256.66|0
1652085330000|2022-05-09 08:35:30|259.85|257.45|259.59|257.19|259.85|257.45|259.49|257.09|0
1652085340000|2022-05-09 08:35:40|259.67|257.27|259.67|257.27|259.85|257.45|259.49|257.09|0
1652085350000|2022-05-09 08:35:50|259.49|257.09|259.67|257.27|259.67|257.27|259.49|257.09|0
1652085360000|2022-05-09 08:36:00|259.85|257.45|260.02|257.62|260.11|257.71|259.59|257.19|0
1652085370000|2022-05-09 08:36:10|259.85|257.45|259.67|257.27|260.02|257.62|259.67|257.27|0
1652085380000|2022-05-09 08:36:20|259.49|257.09|259.41|257.01|259.59|257.19|259.32|256.92|0
1652085390000|2022-05-09 08:36:30|259.14|256.74|258.97|256.57|259.14|256.74|258.97|256.57|0
1652085400000|2022-05-09 08:36:40|259.06|256.66|259.06|256.66|259.14|256.74|258.71|256.31|0
1652085410000|2022-05-09 08:36:50|259.49|257.09|259.58|257.18|259.58|257.18|259.41|257.01|0
1652085420000|2022-05-09 08:37:00|259.49|257.09|259.49|257.09|259.67|257.27|259.49|257.09|0
1652085430000|2022-05-09 08:37:10|259.67|257.27|259.67|257.27|259.94|257.54|259.67|257.27|0
1652085440000|2022-05-09 08:37:20|259.41|257.01|259.06|256.66|259.41|257.01|259.06|256.66|0
1652085450000|2022-05-09 08:37:30|258.79|256.39|258.97|256.57|259.14|256.74|258.79|256.39|0
1652085460000|2022-05-09 08:37:40|258.53|256.13|258.18|255.78|258.62|256.22|258.18|255.78|0
1652085470000|2022-05-09 08:37:50|258.27|255.87|258.53|256.13|258.79|256.39|258.27|255.87|0
1652085480000|2022-05-09 08:38:00|258.62|256.22|258.44|256.04|258.71|256.31|258.44|256.04|0
1652085490000|2022-05-09 08:38:10|258.01|255.61|257.66|255.26|258.01|255.61|257.66|255.26|0
1652085500000|2022-05-09 08:38:20|257.39|254.99|257.22|254.82|257.39|254.99|257.22|254.82|0
1652085510000|2022-05-09 08:38:30|257.13|254.73|257.39|254.99|257.39|254.99|257.13|254.73|0
1652085520000|2022-05-09 08:38:40|257.31|254.91|257.39|254.99|257.39|254.99|257.22|254.82|0
1652085530000|2022-05-09 08:38:50|257.83|255.43|258.26|255.86|258.26|255.86|257.74|255.34|0
1652085540000|2022-05-09 08:39:00|257.91|255.51|257.91|255.51|258.18|255.78|257.91|255.51|0
1652085550000|2022-05-09 08:39:10|257.56|255.16|257.13|254.73|257.56|255.16|257.13|254.73|0
1652085560000|2022-05-09 08:39:20|256.87|254.47|257.39|254.99|257.39|254.99|256.87|254.47|0
1652085570000|2022-05-09 08:39:30|257.31|254.91|256.78|254.38|257.31|254.91|256.78|254.38|0
1652085580000|2022-05-09 08:39:40|256.87|254.47|256.52|254.12|256.87|254.47|256.34|253.94|0
1652085590000|2022-05-09 08:39:50|256.69|254.29|256.26|253.86|256.69|254.29|256.26|253.86|0
1652085600000|2022-05-09 08:40:00|255.91|253.51|255.99|253.59|256.26|253.86|255.91|253.51|0
1652085610000|2022-05-09 08:40:10|256.17|253.77|255.91|253.51|256.17|253.77|255.91|253.51|0
1652085620000|2022-05-09 08:40:20|255.82|253.42|255.47|253.07|255.82|253.42|255.47|253.07|0
1652085630000|2022-05-09 08:40:30|255.64|253.24|255.82|253.42|256.08|253.68|255.64|253.24|0
1652085640000|2022-05-09 08:40:40|255.99|253.59|256.17|253.77|256.17|253.77|255.99|253.59|0
1652085650000|2022-05-09 08:40:50|256.26|253.86|255.99|253.59|256.51|254.11|255.99|253.59|0
1652085660000|2022-05-09 08:41:00|255.82|253.42|255.91|253.51|255.91|253.51|255.82|253.42|0
1652085670000|2022-05-09 08:41:10|256.08|253.68|256.17|253.77|256.34|253.94|255.99|253.59|0
1652085680000|2022-05-09 08:41:20|255.99|253.59|256.26|253.86|256.26|253.86|255.99|253.59|0
1652085690000|2022-05-09 08:41:30|256.34|253.94|256.17|253.77|256.34|253.94|256.17|253.77|0
1652085700000|2022-05-09 08:41:40|255.82|253.42|255.99|253.59|255.99|253.59|255.82|253.42|0
1652085710000|2022-05-09 08:41:50|255.82|253.42|255.99|253.59|255.99|253.59|255.82|253.42|0
1652085720000|2022-05-09 08:42:00|256.08|253.68|255.82|253.42|256.08|253.68|255.82|253.42|0
1652085730000|2022-05-09 08:42:10|255.99|253.59|255.99|253.59|256.08|253.68|255.91|253.51|0
1652085740000|2022-05-09 08:42:20|255.91|253.51|255.91|253.51|255.99|253.59|255.82|253.42|0
1652085750000|2022-05-09 08:42:30|256.16|253.76|256.6|254.2|256.6|254.2|256.16|253.76|0
1652085760000|2022-05-09 08:42:40|256.69|254.29|256.34|253.94|256.69|254.29|256.34|253.94|0
1652085770000|2022-05-09 08:42:50|256.08|253.68|255.64|253.24|256.08|253.68|255.64|253.24|0
1652085780000|2022-05-09 08:43:00|255.29|252.89|254.95|252.55|255.29|252.89|254.95|252.55|0
1652085790000|2022-05-09 08:43:10|254.77|252.37|254.51|252.11|254.77|252.37|254.51|252.11|0
1652085800000|2022-05-09 08:43:20|254.08|251.68|254.51|252.11|254.51|252.11|254.08|251.68|0
1652085810000|2022-05-09 08:43:30|254.6|252.2|254.86|252.46|254.86|252.46|254.6|252.2|0
1652085820000|2022-05-09 08:43:40|254.95|252.55|255.21|252.81|255.56|253.16|254.95|252.55|0
1652085830000|2022-05-09 08:43:50|255.29|252.89|255.64|253.24|255.81|253.41|255.29|252.89|0
1652085840000|2022-05-09 08:44:00|255.56|253.16|255.64|253.24|255.64|253.24|255.38|252.98|0
1652085850000|2022-05-09 08:44:10|255.81|253.41|255.47|253.07|255.99|253.59|255.47|253.07|0
1652085860000|2022-05-09 08:44:20|255.64|253.24|255.29|252.89|255.73|253.33|255.29|252.89|0
1652085870000|2022-05-09 08:44:30|255.47|253.07|255.81|253.41|255.9|253.5|255.47|253.07|0
1652085880000|2022-05-09 08:44:40|255.73|253.33|255.99|253.59|255.99|253.59|255.38|252.98|0
1652085890000|2022-05-09 08:44:50|255.64|253.24|255.81|253.41|255.81|253.41|255.64|253.24|0
1652085900000|2022-05-09 08:45:00|255.73|253.33|255.29|252.89|255.73|253.33|254.42|252.02|0
1652085910000|2022-05-09 08:45:10|255.12|252.72|255.29|252.89|255.29|252.89|255.12|252.72|0
1652085920000|2022-05-09 08:45:20|255.12|252.72|254.69|252.29|255.12|252.72|254.6|252.2|0
1652085930000|2022-05-09 08:45:30|254.42|252.02|253.9|251.5|254.51|252.11|253.9|251.5|0
1652085940000|2022-05-09 08:45:40|253.73|251.33|253.38|250.98|253.73|251.33|253.38|250.98|0
1652085950000|2022-05-09 08:45:50|253.21|250.81|252.69|250.29|253.21|250.81|252.69|250.29|0
1652085960000|2022-05-09 08:46:00|252.86|250.46|253.38|250.98|253.38|250.98|252.86|250.46|0
1652085970000|2022-05-09 08:46:10|253.73|251.33|253.9|251.5|253.9|251.5|253.64|251.24|0
1652085980000|2022-05-09 08:46:20|254.07|251.67|253.82|251.42|254.07|251.67|253.73|251.33|0
1652085990000|2022-05-09 08:46:30|253.47|251.07|253.47|251.07|253.47|251.07|253.03|250.63|0
1652086000000|2022-05-09 08:46:40|253.38|250.98|253.55|251.15|253.73|251.33|253.38|250.98|0
1652086010000|2022-05-09 08:46:50|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1652086020000|2022-05-09 08:47:00|253.9|251.5|254.07|251.67|254.07|251.67|253.9|251.5|0
1652086030000|2022-05-09 08:47:10|253.99|251.59|253.99|251.59|253.99|251.59|253.9|251.5|0
1652086040000|2022-05-09 08:47:20|253.9|251.5|253.55|251.15|253.9|251.5|253.55|251.15|0
1652086050000|2022-05-09 08:47:30|253.38|250.98|253.64|251.24|253.64|251.24|253.38|250.98|0
1652086060000|2022-05-09 08:47:40|253.73|251.33|253.55|251.15|253.73|251.33|253.55|251.15|0
1652086070000|2022-05-09 08:47:50|253.73|251.33|253.99|251.59|253.99|251.59|253.38|250.98|0
1652086080000|2022-05-09 08:48:00|253.55|251.15|253.3|250.9|253.55|251.15|253.21|250.81|0
1652086090000|2022-05-09 08:48:10|253.21|250.81|253.21|250.81|253.21|250.81|253.03|250.63|0
1652086100000|2022-05-09 08:48:20|253.3|250.9|253.21|250.81|253.3|250.9|253.21|250.81|0
1652086110000|2022-05-09 08:48:30|253.03|250.63|253.03|250.63|253.12|250.72|253.03|250.63|0
1652086120000|2022-05-09 08:48:40|252.78|250.38|253.03|250.63|253.03|250.63|252.78|250.38|0
1652086130000|2022-05-09 08:48:50|253.12|250.72|253.2|250.8|253.29|250.89|253.12|250.72|0
1652086140000|2022-05-09 08:49:00|253.38|250.98|253.47|251.07|253.55|251.15|253.38|250.98|0
1652086150000|2022-05-09 08:49:10|253.55|251.15|252.95|250.55|253.55|251.15|252.95|250.55|0
1652086160000|2022-05-09 08:49:20|252.68|250.28|251.99|249.59|252.68|250.28|251.99|249.59|0
1652086170000|2022-05-09 08:49:30|251.91|249.51|251.91|249.51|252.08|249.68|251.91|249.51|0
1652086180000|2022-05-09 08:49:40|251.65|249.25|251.65|249.25|251.82|249.42|251.65|249.25|0
1652086190000|2022-05-09 08:49:50|251.3|248.9|251.47|249.07|251.48|249.08|251.3|248.9|0
1652086200000|2022-05-09 08:50:00|251.56|249.16|251.65|249.25|251.91|249.51|251.56|249.16|0
1652086210000|2022-05-09 08:50:10|251.82|249.42|251.65|249.25|251.82|249.42|251.47|249.07|0
1652086220000|2022-05-09 08:50:20|251.39|248.99|251.13|248.73|251.39|248.99|251.13|248.73|0
1652086230000|2022-05-09 08:50:30|251.05|248.65|250.61|248.21|251.05|248.65|250.44|248.04|0
1652086240000|2022-05-09 08:50:40|250.78|248.38|251.47|249.07|251.47|249.07|250.78|248.38|0
1652086250000|2022-05-09 08:50:50|251.22|248.82|251.13|248.73|251.22|248.82|250.96|248.56|0
1652086260000|2022-05-09 08:51:00|250.96|248.56|250.96|248.56|250.96|248.56|250.78|248.38|0
1652086270000|2022-05-09 08:51:10|251.13|248.73|250.96|248.56|251.3|248.9|250.96|248.56|0
1652086280000|2022-05-09 08:51:20|250.44|248.04|250.44|248.04|250.53|248.13|250.44|248.04|0
1652086290000|2022-05-09 08:51:30|250.53|248.13|250.78|248.38|250.78|248.38|250.53|248.13|0
1652086300000|2022-05-09 08:51:40|250.61|248.21|249.92|247.52|250.61|248.21|249.92|247.52|0
1652086310000|2022-05-09 08:51:50|250.01|247.61|250.09|247.69|250.09|247.69|249.92|247.52|0
1652086320000|2022-05-09 08:52:00|250.27|247.87|250.44|248.04|250.44|248.04|250.18|247.78|0
1652086330000|2022-05-09 08:52:10|250.27|247.87|250.61|248.21|250.96|248.56|250.27|247.87|0
1652086340000|2022-05-09 08:52:20|250.78|248.38|250.78|248.38|250.78|248.38|250.44|248.04|0
1652086350000|2022-05-09 08:52:30|250.95|248.55|250.78|248.38|250.95|248.55|250.78|248.38|0
1652086360000|2022-05-09 08:52:40|251.3|248.9|251.04|248.64|251.47|249.07|251.04|248.64|0
1652086370000|2022-05-09 08:52:50|250.95|248.55|250.95|248.55|250.95|248.55|250.87|248.47|0
1652086380000|2022-05-09 08:53:00|251.47|249.07|251.56|249.16|251.56|249.16|251.47|249.07|0
1652086390000|2022-05-09 08:53:10|251.3|248.9|251.91|249.51|251.99|249.59|251.3|248.9|0
1652086400000|2022-05-09 08:53:20|251.82|249.42|251.47|249.07|251.82|249.42|251.39|248.99|0
1652086410000|2022-05-09 08:53:30|251.64|249.24|251.47|249.07|251.64|249.24|251.3|248.9|0
1652086420000|2022-05-09 08:53:40|251.56|249.16|251.56|249.16|251.56|249.16|251.47|249.07|0
1652086430000|2022-05-09 08:53:50|251.3|248.9|250.87|248.47|251.39|248.99|250.87|248.47|0
1652086440000|2022-05-09 08:54:00|250.78|248.38|250.09|247.69|250.78|248.38|250.09|247.69|0
1652086450000|2022-05-09 08:54:10|250.26|247.86|250.35|247.95|250.35|247.95|250.26|247.86|0
1652086460000|2022-05-09 08:54:20|250.26|247.86|250.44|248.04|250.44|248.04|250.18|247.78|0
1652086470000|2022-05-09 08:54:30|250.35|247.95|250.18|247.78|250.35|247.95|249.75|247.35|0
1652086480000|2022-05-09 08:54:40|250.26|247.86|250.53|248.13|250.53|248.13|250.09|247.69|0
1652086490000|2022-05-09 08:54:50|250.78|248.38|250.95|248.55|250.95|248.55|250.78|248.38|0
1652086500000|2022-05-09 08:55:00|250.78|248.38|251.21|248.81|251.3|248.9|250.78|248.38|0
1652086510000|2022-05-09 08:55:10|250.95|248.55|250.87|248.47|251.12|248.72|250.87|248.47|0
1652086520000|2022-05-09 08:55:20|250.7|248.3|250.78|248.38|250.95|248.55|250.61|248.21|0
1652086530000|2022-05-09 08:55:30|250.61|248.21|250.26|247.86|250.7|248.3|250.26|247.86|0
1652086540000|2022-05-09 08:55:40|250.18|247.78|249.84|247.44|250.18|247.78|249.84|247.44|0
1652086550000|2022-05-09 08:55:50|250.09|247.69|250.26|247.86|250.26|247.86|249.84|247.44|0
1652086560000|2022-05-09 08:56:00|250.35|247.95|250.7|248.3|250.7|248.3|250.26|247.86|0
1652086570000|2022-05-09 08:56:10|250.61|248.21|250.43|248.03|250.61|248.21|250.26|247.86|0
1652086580000|2022-05-09 08:56:20|250.35|247.95|251.3|248.9|251.3|248.9|250.35|247.95|0
1652086590000|2022-05-09 08:56:30|251.12|248.72|251.47|249.07|251.47|249.07|251.12|248.72|0
1652086600000|2022-05-09 08:56:40|251.39|248.99|251.64|249.24|251.64|249.24|251.39|248.99|0
1652086610000|2022-05-09 08:56:50|252.33|249.93|252.25|249.85|252.59|250.19|252.25|249.85|0
1652086620000|2022-05-09 08:57:00|252.42|250.02|251.9|249.5|252.42|250.02|251.9|249.5|0
1652086630000|2022-05-09 08:57:10|251.81|249.41|252.33|249.93|252.33|249.93|251.64|249.24|0
1652086640000|2022-05-09 08:57:20|252.5|250.1|252.42|250.02|252.5|250.1|252.42|250.02|0
1652086650000|2022-05-09 08:57:30|252.5|250.1|252.42|250.02|252.5|250.1|252.42|250.02|0
1652086660000|2022-05-09 08:57:40|252.5|250.1|252.59|250.19|252.59|250.19|252.5|250.1|0
1652086670000|2022-05-09 08:57:50|251.98|249.58|251.81|249.41|252.16|249.76|251.81|249.41|0
1652086680000|2022-05-09 08:58:00|251.64|249.24|252.07|249.67|252.07|249.67|251.64|249.24|0
1652086690000|2022-05-09 08:58:10|252.33|249.93|252.5|250.1|252.5|250.1|252.25|249.85|0
1652086700000|2022-05-09 08:58:20|252.33|249.93|252.85|250.45|252.85|250.45|252.33|249.93|0
1652086710000|2022-05-09 08:58:30|253.02|250.62|253.19|250.79|253.19|250.79|252.94|250.54|0
1652086720000|2022-05-09 08:58:40|253.46|251.06|252.33|249.93|253.46|251.06|252.33|249.93|0
1652086730000|2022-05-09 08:58:50|252.16|249.76|252.33|249.93|252.33|249.93|252.16|249.76|0
1652086740000|2022-05-09 08:59:00|252.16|249.76|251.56|249.16|252.16|249.76|251.56|249.16|0
1652086750000|2022-05-09 08:59:10|251.98|249.58|251.73|249.33|251.98|249.58|251.73|249.33|0
1652086760000|2022-05-09 08:59:20|251.9|249.5|251.73|249.33|251.98|249.58|251.64|249.24|0
1652086770000|2022-05-09 08:59:30|251.38|248.98|251.29|248.89|251.38|248.98|251.29|248.89|0
1652086780000|2022-05-09 08:59:40|251.64|249.24|251.81|249.41|251.9|249.5|251.64|249.24|0
1652086790000|2022-05-09 08:59:50|251.98|249.58|251.81|249.41|251.98|249.58|251.81|249.41|0
1652086800000|2022-05-09 09:00:00|252.07|249.67|252.5|250.1|252.5|250.1|252.07|249.67|0
1652086810000|2022-05-09 09:00:10|252.67|250.27|252.33|249.93|252.67|250.27|252.33|249.93|0
1652086820000|2022-05-09 09:00:20|252.15|249.75|251.46|249.06|252.15|249.75|251.46|249.06|0
1652086830000|2022-05-09 09:00:30|251.81|249.41|251.98|249.58|252.15|249.75|251.81|249.41|0
1652086840000|2022-05-09 09:00:40|251.9|249.5|251.81|249.41|251.9|249.5|251.81|249.41|0
1652086850000|2022-05-09 09:00:50|251.46|249.06|251.64|249.24|251.64|249.24|251.46|249.06|0
1652086860000|2022-05-09 09:01:00|251.73|249.33|252.24|249.84|252.24|249.84|251.64|249.24|0
1652086870000|2022-05-09 09:01:10|252.15|249.75|252.33|249.93|252.33|249.93|252.15|249.75|0
1652086880000|2022-05-09 09:01:20|252.15|249.75|251.64|249.24|252.15|249.75|251.64|249.24|0
1652086890000|2022-05-09 09:01:30|251.81|249.41|251.64|249.24|251.9|249.5|251.64|249.24|0
1652086900000|2022-05-09 09:01:40|251.55|249.15|251.9|249.5|252.07|249.67|251.55|249.15|0
1652086910000|2022-05-09 09:01:50|251.98|249.58|251.9|249.5|251.98|249.58|251.9|249.5|0
1652086920000|2022-05-09 09:02:00|251.81|249.41|251.81|249.41|251.81|249.41|251.63|249.23|0
1652086930000|2022-05-09 09:02:10|251.9|249.5|251.55|249.15|251.9|249.5|251.55|249.15|0
1652086940000|2022-05-09 09:02:20|251.46|249.06|251.46|249.06|251.55|249.15|251.46|249.06|0
1652086950000|2022-05-09 09:02:30|251.63|249.23|252.15|249.75|252.15|249.75|251.63|249.23|0
1652086960000|2022-05-09 09:02:40|251.98|249.58|251.98|249.58|252.15|249.75|251.98|249.58|0
1652086970000|2022-05-09 09:02:50|251.9|249.5|251.98|249.58|251.98|249.58|251.9|249.5|0
1652086980000|2022-05-09 09:03:00|251.9|249.5|251.81|249.41|251.9|249.5|251.81|249.41|0
1652086990000|2022-05-09 09:03:10|251.98|249.58|251.98|249.58|251.98|249.58|251.98|249.58|0
1652087000000|2022-05-09 09:03:20|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1652087010000|2022-05-09 09:03:30|252.15|249.75|252.5|250.1|252.5|250.1|251.98|249.58|0
1652087020000|2022-05-09 09:03:40|252.32|249.92|252.15|249.75|252.67|250.27|252.15|249.75|0
1652087030000|2022-05-09 09:03:50|252.07|249.67|251.98|249.58|252.07|249.67|251.98|249.58|0
1652087040000|2022-05-09 09:04:00|252.07|249.67|251.98|249.58|252.07|249.67|251.98|249.58|0
1652087050000|2022-05-09 09:04:10|251.89|249.49|251.55|249.15|251.89|249.49|251.46|249.06|0
1652087060000|2022-05-09 09:04:20|251.46|249.06|251.63|249.23|251.63|249.23|251.46|249.06|0
1652087070000|2022-05-09 09:04:30|251.55|249.15|251.8|249.4|251.8|249.4|251.46|249.06|0
1652087080000|2022-05-09 09:04:40|251.63|249.23|251.63|249.23|251.63|249.23|251.29|248.89|0
1652087090000|2022-05-09 09:04:50|251.8|249.4|252.32|249.92|252.32|249.92|251.8|249.4|0
1652087100000|2022-05-09 09:05:00|251.98|249.58|252.07|249.67|252.07|249.67|251.98|249.58|0
1652087110000|2022-05-09 09:05:10|252.15|249.75|252.24|249.84|252.32|249.92|252.15|249.75|0
1652087120000|2022-05-09 09:05:20|252.07|249.67|251.72|249.32|252.15|249.75|251.72|249.32|0
1652087130000|2022-05-09 09:05:30|251.63|249.23|251.72|249.32|251.72|249.32|251.55|249.15|0
1652087140000|2022-05-09 09:05:40|251.8|249.4|252.15|249.75|252.15|249.75|251.8|249.4|0
1652087150000|2022-05-09 09:05:50|251.8|249.4|251.98|249.58|252.07|249.67|251.8|249.4|0
1652087160000|2022-05-09 09:06:00|252.07|249.67|251.63|249.23|252.15|249.75|251.63|249.23|0
1652087170000|2022-05-09 09:06:10|251.72|249.32|251.98|249.58|251.98|249.58|251.72|249.32|0
1652087180000|2022-05-09 09:06:20|252.07|249.67|252.49|250.09|252.49|250.09|252.07|249.67|0
1652087190000|2022-05-09 09:06:30|252.41|250.01|252.67|250.27|252.67|250.27|252.41|250.01|0
1652087200000|2022-05-09 09:06:40|252.84|250.44|252.76|250.36|252.84|250.44|252.76|250.36|0
1652087210000|2022-05-09 09:06:50|252.84|250.44|252.76|250.36|252.84|250.44|252.76|250.36|0
1652087220000|2022-05-09 09:07:00|252.67|250.27|252.49|250.09|252.67|250.27|252.15|249.75|0
1652087230000|2022-05-09 09:07:10|252.58|250.18|252.49|250.09|252.58|250.18|252.49|250.09|0
1652087240000|2022-05-09 09:07:20|252.58|250.18|252.41|250.01|252.58|250.18|252.32|249.92|0
1652087250000|2022-05-09 09:07:30|252.49|250.09|252.49|250.09|252.67|250.27|252.49|250.09|0
1652087260000|2022-05-09 09:07:40|252.15|249.75|252.49|250.09|252.49|250.09|252.15|249.75|0
1652087270000|2022-05-09 09:07:50|252.67|250.27|252.84|250.44|252.84|250.44|252.67|250.27|0
1652087280000|2022-05-09 09:08:00|253.01|250.61|253.18|250.78|253.18|250.78|252.84|250.44|0
1652087290000|2022-05-09 09:08:10|253.36|250.96|253.53|251.13|253.7|251.3|253.36|250.96|0
1652087300000|2022-05-09 09:08:20|253.01|250.61|252.49|250.09|253.01|250.61|252.49|250.09|0
1652087310000|2022-05-09 09:08:30|252.06|249.66|252.32|249.92|252.32|249.92|252.06|249.66|0
1652087320000|2022-05-09 09:08:40|252.41|250.01|252.66|250.26|252.66|250.26|252.41|250.01|0
1652087330000|2022-05-09 09:08:50|252.75|250.35|252.49|250.09|252.84|250.44|252.49|250.09|0
1652087340000|2022-05-09 09:09:00|252.32|249.92|251.8|249.4|252.32|249.92|251.8|249.4|0
1652087350000|2022-05-09 09:09:10|251.97|249.57|252.49|250.09|252.49|250.09|251.97|249.57|0
1652087360000|2022-05-09 09:09:20|252.41|250.01|252.66|250.26|252.66|250.26|252.32|249.92|0
1652087370000|2022-05-09 09:09:30|251.97|249.57|252.32|249.92|252.32|249.92|251.97|249.57|0
1652087380000|2022-05-09 09:09:40|252.23|249.83|252.32|249.92|252.32|249.92|252.23|249.83|0
1652087390000|2022-05-09 09:09:50|252.66|250.26|253.1|250.7|253.18|250.78|252.66|250.26|0
1652087400000|2022-05-09 09:10:00|253.18|250.78|252.66|250.26|253.18|250.78|252.66|250.26|0
1652087410000|2022-05-09 09:10:10|252.58|250.18|252.58|250.18|252.66|250.26|252.58|250.18|0
1652087420000|2022-05-09 09:10:20|252.32|249.92|251.97|249.57|252.32|249.92|251.97|249.57|0
1652087430000|2022-05-09 09:10:30|252.14|249.74|252.14|249.74|252.14|249.74|252.14|249.74|0
1652087440000|2022-05-09 09:10:40|252.32|249.92|252.32|249.92|252.32|249.92|252.32|249.92|0
1652087450000|2022-05-09 09:10:50|252.49|250.09|252.49|250.09|252.49|250.09|252.41|250.01|0
1652087460000|2022-05-09 09:11:00|252.14|249.74|251.8|249.4|252.14|249.74|251.8|249.4|0
1652087470000|2022-05-09 09:11:10|251.63|249.23|251.45|249.05|251.63|249.23|251.28|248.88|0
1652087480000|2022-05-09 09:11:20|251.11|248.71|251.62|249.22|251.62|249.22|251.11|248.71|0
1652087490000|2022-05-09 09:11:30|251.45|249.05|251.28|248.88|251.45|249.05|251.28|248.88|0
1652087500000|2022-05-09 09:11:40|251.2|248.8|250.34|247.94|251.2|248.8|250.34|247.94|0
1652087510000|2022-05-09 09:11:50|250.42|248.02|250.59|248.19|250.59|248.19|250.42|248.02|0
1652087520000|2022-05-09 09:12:00|250.25|247.85|249.82|247.42|250.25|247.85|249.82|247.42|0
1652087530000|2022-05-09 09:12:10|249.65|247.25|249.73|247.33|249.9|247.5|249.56|247.16|0
1652087540000|2022-05-09 09:12:20|250.16|247.76|250.59|248.19|250.59|248.19|250.16|247.76|0
1652087550000|2022-05-09 09:12:30|251.11|248.71|250.76|248.36|251.2|248.8|250.76|248.36|0
1652087560000|2022-05-09 09:12:40|250.59|248.19|250.24|247.84|250.76|248.36|250.24|247.84|0
1652087570000|2022-05-09 09:12:50|249.9|247.5|250.07|247.67|250.16|247.76|249.9|247.5|0
1652087580000|2022-05-09 09:13:00|249.9|247.5|249.3|246.9|249.9|247.5|249.3|246.9|0
1652087590000|2022-05-09 09:13:10|249.38|246.98|249.38|246.98|249.73|247.33|249.38|246.98|0
1652087600000|2022-05-09 09:13:20|250.07|247.67|249.9|247.5|250.07|247.67|249.73|247.33|0
1652087610000|2022-05-09 09:13:30|249.3|246.9|249.38|246.98|249.38|246.98|249.21|246.81|0
1652087620000|2022-05-09 09:13:40|249.56|247.16|249.56|247.16|249.56|247.16|249.21|246.81|0
1652087630000|2022-05-09 09:13:50|249.73|247.33|249.21|246.81|249.9|247.5|249.21|246.81|0
1652087640000|2022-05-09 09:14:00|249.73|247.33|249.38|246.98|249.73|247.33|249.38|246.98|0
1652087650000|2022-05-09 09:14:10|249.47|247.07|249.38|246.98|249.56|247.16|249.38|246.98|0
1652087660000|2022-05-09 09:14:20|249.21|246.81|249.73|247.33|249.73|247.33|249.21|246.81|0
1652087670000|2022-05-09 09:14:30|249.56|247.16|249.38|246.98|249.56|247.16|249.3|246.9|0
1652087680000|2022-05-09 09:14:40|249.64|247.24|250.07|247.67|250.07|247.67|249.64|247.24|0
1652087690000|2022-05-09 09:14:50|249.9|247.5|249.38|246.98|249.9|247.5|249.38|246.98|0
1652087700000|2022-05-09 09:15:00|249.21|246.81|249.3|246.9|249.38|246.98|249.21|246.81|0
1652087710000|2022-05-09 09:15:10|249.9|247.5|250.33|247.93|250.33|247.93|249.9|247.5|0
1652087720000|2022-05-09 09:15:20|250.24|247.84|249.21|246.81|250.24|247.84|249.21|246.81|0
1652087730000|2022-05-09 09:15:30|249.38|246.98|249.04|246.64|249.38|246.98|249.04|246.64|0
1652087740000|2022-05-09 09:15:40|249.13|246.73|249.13|246.73|249.13|246.73|248.87|246.47|0
1652087750000|2022-05-09 09:15:50|249.3|246.9|249.55|247.15|249.55|247.15|249.3|246.9|0
1652087760000|2022-05-09 09:16:00|249.64|247.24|249.3|246.9|249.81|247.41|249.3|246.9|0
1652087770000|2022-05-09 09:16:10|249.55|247.15|249.64|247.24|249.64|247.24|249.47|247.07|0
1652087780000|2022-05-09 09:16:20|249.73|247.33|250.24|247.84|250.24|247.84|249.72|247.32|0
1652087790000|2022-05-09 09:16:30|250.76|248.36|250.16|247.76|250.76|248.36|250.16|247.76|0
1652087800000|2022-05-09 09:16:40|250.07|247.67|250.07|247.67|250.07|247.67|250.07|247.67|0
1652087810000|2022-05-09 09:16:50|249.9|247.5|250.16|247.76|250.16|247.76|249.9|247.5|0
1652087820000|2022-05-09 09:17:00|250.33|247.93|250.33|247.93|250.58|248.18|250.33|247.93|0
1652087830000|2022-05-09 09:17:10|250.24|247.84|250.16|247.76|250.24|247.84|250.07|247.67|0
1652087840000|2022-05-09 09:17:20|250.07|247.67|250.58|248.18|250.58|248.18|250.07|247.67|0
1652087850000|2022-05-09 09:17:30|250.93|248.53|250.67|248.27|250.93|248.53|250.58|248.18|0
1652087860000|2022-05-09 09:17:40|250.85|248.45|250.85|248.45|250.85|248.45|250.76|248.36|0
1652087870000|2022-05-09 09:17:50|250.93|248.53|251.1|248.7|251.1|248.7|250.76|248.36|0
1652087880000|2022-05-09 09:18:00|250.93|248.53|251.19|248.79|251.19|248.79|250.93|248.53|0
1652087890000|2022-05-09 09:18:10|250.93|248.53|251.45|249.05|251.45|249.05|250.93|248.53|0
1652087900000|2022-05-09 09:18:20|251.96|249.56|251.88|249.48|251.96|249.56|251.79|249.39|0
1652087910000|2022-05-09 09:18:30|252.65|250.25|252.57|250.17|252.65|250.25|252.48|250.08|0
1652087920000|2022-05-09 09:18:40|252.14|249.74|252.14|249.74|252.23|249.83|252.14|249.74|0
1652087930000|2022-05-09 09:18:50|251.62|249.22|251.27|248.87|251.62|249.22|250.93|248.53|0
1652087940000|2022-05-09 09:19:00|251.1|248.7|251.19|248.79|251.19|248.79|250.75|248.35|0
1652087950000|2022-05-09 09:19:10|251.27|248.87|251.27|248.87|251.44|249.04|251.27|248.87|0
1652087960000|2022-05-09 09:19:20|250.93|248.53|251.62|249.22|251.62|249.22|250.93|248.53|0
1652087970000|2022-05-09 09:19:30|251.44|249.04|251.44|249.04|251.53|249.13|251.36|248.96|0
1652087980000|2022-05-09 09:19:40|251.53|249.13|251.44|249.04|251.53|249.13|251.44|249.04|0
1652087990000|2022-05-09 09:19:50|251.27|248.87|251.36|248.96|251.36|248.96|251.27|248.87|0
1652088000000|2022-05-09 09:20:00|251.44|249.04|250.5|248.1|251.44|249.04|250.5|248.1|0
1652088010000|2022-05-09 09:20:10|250.58|248.18|250.58|248.18|250.58|248.18|250.41|248.01|0
1652088020000|2022-05-09 09:20:20|250.41|248.01|250.06|247.66|250.41|248.01|250.06|247.66|0
1652088030000|2022-05-09 09:20:30|250.41|248.01|249.98|247.58|250.58|248.18|249.98|247.58|0
1652088040000|2022-05-09 09:20:40|250.06|247.66|250.06|247.66|250.15|247.75|250.06|247.66|0
1652088050000|2022-05-09 09:20:50|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1652088060000|2022-05-09 09:21:00|250.06|247.66|248.86|246.46|250.06|247.66|248.86|246.46|0
1652088070000|2022-05-09 09:21:10|248.69|246.29|248.35|245.95|248.69|246.29|248.26|245.86|0
1652088080000|2022-05-09 09:21:20|248.44|246.04|248.69|246.29|248.69|246.29|248.44|246.04|0
1652088090000|2022-05-09 09:21:30|248.86|246.46|248.78|246.38|248.86|246.46|248.78|246.38|0
1652088100000|2022-05-09 09:21:40|248.86|246.46|249.12|246.72|249.38|246.98|248.86|246.46|0
1652088110000|2022-05-09 09:21:50|249.2|246.8|248.78|246.38|249.2|246.8|248.69|246.29|0
1652088120000|2022-05-09 09:22:00|248.95|246.55|249.03|246.63|249.03|246.63|248.69|246.29|0
1652088130000|2022-05-09 09:22:10|248.52|246.12|248.52|246.12|248.52|246.12|248.43|246.03|0
1652088140000|2022-05-09 09:22:20|248.43|246.03|249.29|246.89|249.29|246.89|248.43|246.03|0
1652088150000|2022-05-09 09:22:30|249.37|246.97|249.55|247.15|249.55|247.15|249.2|246.8|0
1652088160000|2022-05-09 09:22:40|249.37|246.97|249.72|247.32|249.72|247.32|249.37|246.97|0
1652088170000|2022-05-09 09:22:50|249.81|247.41|249.81|247.41|249.81|247.41|249.81|247.41|0
1652088180000|2022-05-09 09:23:00|250.23|247.83|250.58|248.18|250.58|248.18|250.23|247.83|0
1652088190000|2022-05-09 09:23:10|250.92|248.52|251.44|249.04|251.44|249.04|250.92|248.52|0
1652088200000|2022-05-09 09:23:20|251.53|249.13|252.05|249.65|252.13|249.73|251.53|249.13|0
1652088210000|2022-05-09 09:23:30|251.7|249.3|252.05|249.65|252.05|249.65|251.7|249.3|0
1652088220000|2022-05-09 09:23:40|251.78|249.38|252.22|249.82|252.22|249.82|251.78|249.38|0
1652088230000|2022-05-09 09:23:50|252.13|249.73|252.13|249.73|252.13|249.73|252.05|249.65|0
1652088240000|2022-05-09 09:24:00|252.05|249.65|250.58|248.18|252.05|249.65|250.58|248.18|0
1652088250000|2022-05-09 09:24:10|250.49|248.09|250.75|248.35|250.75|248.35|250.4|248|0
1652088260000|2022-05-09 09:24:20|250.92|248.52|251.44|249.04|251.44|249.04|250.92|248.52|0
1652088270000|2022-05-09 09:24:30|251.87|249.47|251.96|249.56|251.96|249.56|251.87|249.47|0
1652088280000|2022-05-09 09:24:40|252.05|249.65|251.96|249.56|252.05|249.65|251.87|249.47|0
1652088290000|2022-05-09 09:24:50|251.78|249.38|251.44|249.04|251.78|249.38|251.44|249.04|0
1652088300000|2022-05-09 09:25:00|251.61|249.21|250.92|248.52|251.61|249.21|250.92|248.52|0
1652088310000|2022-05-09 09:25:10|250.75|248.35|251.44|249.04|251.44|249.04|250.75|248.35|0
1652088320000|2022-05-09 09:25:20|251.61|249.21|251.09|248.69|251.61|249.21|251.09|248.69|0
1652088330000|2022-05-09 09:25:30|251.18|248.78|251.09|248.69|251.26|248.86|251.09|248.69|0
1652088340000|2022-05-09 09:25:40|250.92|248.52|251.26|248.86|251.26|248.86|250.92|248.52|0
1652088350000|2022-05-09 09:25:50|251.18|248.78|250.92|248.52|251.18|248.78|250.58|248.18|0
1652088360000|2022-05-09 09:26:00|251.09|248.69|251.78|249.38|251.78|249.38|251.09|248.69|0
1652088370000|2022-05-09 09:26:10|251.61|249.21|251.26|248.86|251.61|249.21|251.26|248.86|0
1652088380000|2022-05-09 09:26:20|251.61|249.21|251.95|249.55|251.95|249.55|251.61|249.21|0
1652088390000|2022-05-09 09:26:30|251.7|249.3|251.95|249.55|251.95|249.55|251.7|249.3|0
1652088400000|2022-05-09 09:26:40|252.13|249.73|252.3|249.9|252.3|249.9|252.13|249.73|0
1652088410000|2022-05-09 09:26:50|252.65|250.25|252.74|250.34|252.74|250.34|252.65|250.25|0
1652088420000|2022-05-09 09:27:00|252.82|250.42|252.74|250.34|252.82|250.42|252.56|250.16|0
1652088430000|2022-05-09 09:27:10|252.82|250.42|252.99|250.59|252.99|250.59|252.82|250.42|0
1652088440000|2022-05-09 09:27:20|253.16|250.76|253.25|250.85|253.51|251.11|253.16|250.76|0
1652088450000|2022-05-09 09:27:30|253.43|251.03|253.51|251.11|253.51|251.11|253.16|250.76|0
1652088460000|2022-05-09 09:27:40|254.2|251.8|254.55|252.15|254.55|252.15|253.86|251.46|0
1652088470000|2022-05-09 09:27:50|254.64|252.24|254.12|251.72|254.64|252.24|253.86|251.46|0
1652088480000|2022-05-09 09:28:00|254.03|251.63|254.72|252.32|254.72|252.32|254.03|251.63|0
1652088490000|2022-05-09 09:28:10|255.07|252.67|254.9|252.5|255.25|252.85|254.9|252.5|0
1652088500000|2022-05-09 09:28:20|254.81|252.41|255.25|252.85|255.25|252.85|254.72|252.32|0
1652088510000|2022-05-09 09:28:30|255.42|253.02|256.12|253.72|256.12|253.72|255.42|253.02|0
1652088520000|2022-05-09 09:28:40|255.94|253.54|255.94|253.54|255.94|253.54|255.77|253.37|0
1652088530000|2022-05-09 09:28:50|256.03|253.63|256.12|253.72|256.12|253.72|256.03|253.63|0
1652088540000|2022-05-09 09:29:00|256.29|253.89|256.29|253.89|256.29|253.89|255.94|253.54|0
1652088550000|2022-05-09 09:29:10|255.94|253.54|255.86|253.46|256.29|253.89|255.86|253.46|0
1652088560000|2022-05-09 09:29:20|255.94|253.54|255.94|253.54|255.94|253.54|255.77|253.37|0
1652088570000|2022-05-09 09:29:30|256.12|253.72|256.12|253.72|256.46|254.06|256.12|253.72|0
1652088580000|2022-05-09 09:29:40|256.46|254.06|256.12|253.72|256.46|254.06|256.12|253.72|0
1652088590000|2022-05-09 09:29:50|256.21|253.81|255.77|253.37|256.29|253.89|255.77|253.37|0
1652088600000|2022-05-09 09:30:00|255.59|253.19|255.07|252.67|255.59|253.19|255.07|252.67|0
1652088610000|2022-05-09 09:30:10|254.99|252.59|254.81|252.41|254.99|252.59|254.81|252.41|0
1652088620000|2022-05-09 09:30:20|254.55|252.15|255.16|252.76|255.16|252.76|254.55|252.15|0
1652088630000|2022-05-09 09:30:30|255.24|252.84|255.07|252.67|255.24|252.84|254.99|252.59|0
1652088640000|2022-05-09 09:30:40|254.72|252.32|255.07|252.67|255.07|252.67|254.72|252.32|0
1652088650000|2022-05-09 09:30:50|255.24|252.84|254.72|252.32|255.24|252.84|254.72|252.32|0
1652088660000|2022-05-09 09:31:00|254.99|252.59|255.07|252.67|255.07|252.67|254.99|252.59|0
1652088670000|2022-05-09 09:31:10|254.99|252.59|254.72|252.32|254.99|252.59|254.72|252.32|0
1652088680000|2022-05-09 09:31:20|254.9|252.5|254.89|252.49|254.99|252.59|254.81|252.41|0
1652088690000|2022-05-09 09:31:30|254.81|252.41|254.55|252.15|254.99|252.59|254.55|252.15|0
1652088700000|2022-05-09 09:31:40|255.59|253.19|255.59|253.19|255.76|253.36|255.59|253.19|0
1652088710000|2022-05-09 09:31:50|255.76|253.36|255.07|252.67|255.76|253.36|255.07|252.67|0
1652088720000|2022-05-09 09:32:00|254.89|252.49|255.59|253.19|255.59|253.19|254.89|252.49|0
1652088730000|2022-05-09 09:32:10|255.76|253.36|256.11|253.71|256.29|253.89|255.76|253.36|0
1652088740000|2022-05-09 09:32:20|256.29|253.89|256.9|254.5|256.9|254.5|256.29|253.89|0
1652088750000|2022-05-09 09:32:30|256.81|254.41|257.33|254.93|257.33|254.93|256.46|254.06|0
1652088760000|2022-05-09 09:32:40|256.9|254.5|256.64|254.24|256.9|254.5|256.64|254.24|0
1652088770000|2022-05-09 09:32:50|256.73|254.33|256.64|254.24|256.73|254.33|256.64|254.24|0
1652088780000|2022-05-09 09:33:00|256.29|253.89|256.46|254.06|256.46|254.06|256.29|253.89|0
1652088790000|2022-05-09 09:33:10|256.29|253.89|255.85|253.45|256.29|253.89|255.85|253.45|0
1652088800000|2022-05-09 09:33:20|255.94|253.54|256.03|253.63|256.11|253.71|255.85|253.45|0
1652088810000|2022-05-09 09:33:30|255.85|253.45|256.03|253.63|256.03|253.63|255.85|253.45|0
1652088820000|2022-05-09 09:33:40|255.94|253.54|256.11|253.71|256.29|253.89|255.94|253.54|0
1652088830000|2022-05-09 09:33:50|256.2|253.8|255.68|253.28|256.29|253.89|255.68|253.28|0
1652088840000|2022-05-09 09:34:00|256.29|253.89|255.94|253.54|256.29|253.89|255.94|253.54|0
1652088850000|2022-05-09 09:34:10|256.03|253.63|255.94|253.54|256.03|253.63|255.94|253.54|0
1652088870000|2022-05-09 09:34:30|256.28|253.88|256.63|254.23|256.63|254.23|256.28|253.88|0
1652088880000|2022-05-09 09:34:40|256.81|254.41|256.72|254.32|256.9|254.5|256.72|254.32|0
1652088890000|2022-05-09 09:34:50|257.16|254.76|257.33|254.93|257.33|254.93|256.98|254.58|0
1652088900000|2022-05-09 09:35:00|257.42|255.02|257.68|255.28|257.68|255.28|257.33|254.93|0
1652088910000|2022-05-09 09:35:10|257.33|254.93|257.33|254.93|257.42|255.02|256.98|254.58|0
1652088920000|2022-05-09 09:35:20|257.42|255.02|257.51|255.11|257.51|255.11|257.42|255.02|0
1652088930000|2022-05-09 09:35:30|257.68|255.28|257.68|255.28|258.03|255.63|257.68|255.28|0
1652088940000|2022-05-09 09:35:40|257.51|255.11|258.03|255.63|258.03|255.63|257.51|255.11|0
1652088950000|2022-05-09 09:35:50|257.95|255.55|257.68|255.28|258.03|255.63|257.68|255.28|0
1652088960000|2022-05-09 09:36:00|257.6|255.2|257.33|254.93|257.6|255.2|257.33|254.93|0
1652088970000|2022-05-09 09:36:10|257.42|255.02|257.42|255.02|257.5|255.1|257.42|255.02|0
1652088980000|2022-05-09 09:36:20|257.16|254.76|257.33|254.93|257.33|254.93|257.16|254.76|0
1652088990000|2022-05-09 09:36:30|257.16|254.76|257.16|254.76|257.25|254.85|257.16|254.76|0
1652089000000|2022-05-09 09:36:40|257.15|254.75|256.98|254.58|257.15|254.75|256.98|254.58|0
1652089010000|2022-05-09 09:36:50|257.07|254.67|257.15|254.75|257.15|254.75|256.98|254.58|0
1652089020000|2022-05-09 09:37:00|257.33|254.93|257.33|254.93|257.5|255.1|257.33|254.93|0
1652089030000|2022-05-09 09:37:10|257.15|254.75|257.15|254.75|257.15|254.75|256.98|254.58|0
1652089040000|2022-05-09 09:37:20|257.33|254.93|257.15|254.75|257.33|254.93|256.98|254.58|0
1652089050000|2022-05-09 09:37:30|256.98|254.58|257.07|254.67|257.33|254.93|256.98|254.58|0
1652089060000|2022-05-09 09:37:40|256.98|254.58|257.15|254.75|257.15|254.75|256.98|254.58|0
1652089070000|2022-05-09 09:37:50|257.24|254.84|257.15|254.75|257.24|254.84|257.15|254.75|0
1652089080000|2022-05-09 09:38:00|257.07|254.67|257.15|254.75|257.15|254.75|257.07|254.67|0
1652089090000|2022-05-09 09:38:10|257.24|254.84|257.15|254.75|257.33|254.93|257.15|254.75|0
1652089100000|2022-05-09 09:38:20|257.24|254.84|258.38|255.98|258.38|255.98|257.24|254.84|0
1652089110000|2022-05-09 09:38:30|257.85|255.45|257.94|255.54|258.03|255.63|257.85|255.45|0
1652089120000|2022-05-09 09:38:40|257.85|255.45|258.2|255.8|258.2|255.8|257.85|255.45|0
1652089130000|2022-05-09 09:38:50|258.03|255.63|257.77|255.37|258.03|255.63|257.68|255.28|0
1652089140000|2022-05-09 09:39:00|257.59|255.19|257.59|255.19|257.68|255.28|257.59|255.19|0
1652089150000|2022-05-09 09:39:10|257.85|255.45|258.9|256.5|259.08|256.68|257.85|255.45|0
1652089160000|2022-05-09 09:39:20|258.82|256.42|259.43|257.03|259.43|257.03|258.82|256.42|0
1652089170000|2022-05-09 09:39:30|259.7|257.3|259.96|257.56|259.96|257.56|259.43|257.03|0
1652089180000|2022-05-09 09:39:40|260.31|257.91|259.6|257.2|260.31|257.91|259.6|257.2|0
1652089190000|2022-05-09 09:39:50|259.78|257.38|259.43|257.03|259.78|257.38|259.43|257.03|0
1652089200000|2022-05-09 09:40:00|259.25|256.85|259.52|257.12|259.52|257.12|259.25|256.85|0
1652089210000|2022-05-09 09:40:10|259.34|256.94|258.73|256.33|259.34|256.94|258.73|256.33|0
1652089220000|2022-05-09 09:40:20|258.64|256.24|258.38|255.98|258.64|256.24|258.2|255.8|0
1652089230000|2022-05-09 09:40:30|258.55|256.15|258.73|256.33|258.73|256.33|258.55|256.15|0
1652089240000|2022-05-09 09:40:40|258.64|256.24|258.55|256.15|258.64|256.24|258.47|256.07|0
1652089250000|2022-05-09 09:40:50|258.99|256.59|259.25|256.85|259.43|257.03|258.99|256.59|0
1652089260000|2022-05-09 09:41:00|259.34|256.94|259.25|256.85|259.34|256.94|259.17|256.77|0
1652089270000|2022-05-09 09:41:10|259.43|257.03|259.43|257.03|259.43|257.03|259.43|257.03|0
1652089280000|2022-05-09 09:41:20|259.34|256.94|259.6|257.2|259.6|257.2|259.34|256.94|0
1652089290000|2022-05-09 09:41:30|259.78|257.38|259.78|257.38|259.78|257.38|259.6|257.2|0
1652089300000|2022-05-09 09:41:40|260.3|257.9|260.13|257.73|260.3|257.9|260.13|257.73|0
1652089310000|2022-05-09 09:41:50|260.3|257.9|260.3|257.9|260.3|257.9|259.95|257.55|0
1652089320000|2022-05-09 09:42:00|260.13|257.73|260.48|258.08|260.48|258.08|260.13|257.73|0
1652089330000|2022-05-09 09:42:10|260.13|257.73|260.13|257.73|260.22|257.82|259.95|257.55|0
1652089340000|2022-05-09 09:42:20|260.48|258.08|259.95|257.55|260.48|258.08|259.95|257.55|0
1652089350000|2022-05-09 09:42:30|260.13|257.73|259.25|256.85|260.13|257.73|259.25|256.85|0
1652089360000|2022-05-09 09:42:40|259.17|256.77|258.72|256.32|259.17|256.77|258.72|256.32|0
1652089370000|2022-05-09 09:42:50|258.55|256.15|258.02|255.62|258.55|256.15|258.02|255.62|0
1652089380000|2022-05-09 09:43:00|257.85|255.45|256.8|254.4|257.85|255.45|256.8|254.4|0
1652089390000|2022-05-09 09:43:10|256.28|253.88|256.72|254.32|256.72|254.32|256.28|253.88|0
1652089400000|2022-05-09 09:43:20|256.8|254.4|256.62|254.22|256.8|254.4|256.37|253.97|0
1652089410000|2022-05-09 09:43:30|256.45|254.05|256.28|253.88|256.62|254.22|256.28|253.88|0
1652089420000|2022-05-09 09:43:40|256.45|254.05|256.45|254.05|256.45|254.05|256.28|253.88|0
1652089430000|2022-05-09 09:43:50|256.27|253.87|256.45|254.05|256.45|254.05|256.02|253.62|0
1652089440000|2022-05-09 09:44:00|256.27|253.87|256.45|254.05|256.45|254.05|256.27|253.87|0
1652089450000|2022-05-09 09:44:10|256.62|254.22|256.8|254.4|256.8|254.4|256.62|254.22|0
1652089460000|2022-05-09 09:44:20|256.62|254.22|256.8|254.4|256.89|254.49|256.62|254.22|0
1652089470000|2022-05-09 09:44:30|256.62|254.22|256.45|254.05|256.62|254.22|256.27|253.87|0
1652089480000|2022-05-09 09:44:40|256.62|254.22|256.62|254.22|256.62|254.22|256.54|254.14|0
1652089490000|2022-05-09 09:44:50|256.8|254.4|256.8|254.4|256.8|254.4|256.8|254.4|0
1652089500000|2022-05-09 09:45:00|256.97|254.57|256.62|254.22|256.97|254.57|256.62|254.22|0
1652089510000|2022-05-09 09:45:10|256.8|254.4|256.62|254.22|256.8|254.4|256.62|254.22|0
1652089520000|2022-05-09 09:45:20|256.27|253.87|256.8|254.4|256.8|254.4|256.27|253.87|0
1652089530000|2022-05-09 09:45:30|256.45|254.05|256.8|254.4|256.8|254.4|256.45|254.05|0
1652089540000|2022-05-09 09:45:40|256.97|254.57|256.62|254.22|256.97|254.57|256.62|254.22|0
1652089550000|2022-05-09 09:45:50|256.8|254.4|257.94|255.54|257.94|255.54|256.8|254.4|0
1652089560000|2022-05-09 09:46:00|258.19|255.79|257.32|254.92|258.19|255.79|257.32|254.92|0
1652089570000|2022-05-09 09:46:10|257.49|255.09|257.84|255.44|257.84|255.44|257.49|255.09|0
1652089580000|2022-05-09 09:46:20|258.19|255.79|258.37|255.97|258.37|255.97|258.19|255.79|0
1652089590000|2022-05-09 09:46:30|258.19|255.79|258.37|255.97|258.37|255.97|257.84|255.44|0
1652089600000|2022-05-09 09:46:40|258.54|256.14|258.89|256.49|258.89|256.49|258.54|256.14|0
1652089610000|2022-05-09 09:46:50|259.07|256.67|259.07|256.67|259.07|256.67|258.72|256.32|0
1652089620000|2022-05-09 09:47:00|259.25|256.85|257.13|254.73|259.25|256.85|257.13|254.73|0
1652089630000|2022-05-09 09:47:10|259.98|257.58|260.06|257.66|260.07|257.67|259.98|257.58|0
1652089640000|2022-05-09 09:47:20|260.24|257.84|260.42|258.02|260.59|258.19|260.24|257.84|0
1652089650000|2022-05-09 09:47:30|260.24|257.84|259.89|257.49|260.24|257.84|259.89|257.49|0
1652089660000|2022-05-09 09:47:40|260.24|257.84|259.36|256.96|260.42|258.02|259.36|256.96|0
1652089670000|2022-05-09 09:47:50|259.54|257.14|259.01|256.61|259.54|257.14|259.01|256.61|0
1652089680000|2022-05-09 09:48:00|258.84|256.44|259.1|256.7|259.1|256.7|258.84|256.44|0
1652089690000|2022-05-09 09:48:10|258.93|256.53|259.01|256.61|259.01|256.61|258.84|256.44|0
1652089700000|2022-05-09 09:48:20|258.84|256.44|259.98|257.58|259.98|257.58|258.84|256.44|0
1652089710000|2022-05-09 09:48:30|260.33|257.93|260.77|258.37|260.77|258.37|260.33|257.93|0
1652089720000|2022-05-09 09:48:40|260.41|258.01|260.41|258.01|260.59|258.19|260.41|258.01|0
1652089730000|2022-05-09 09:48:50|260.59|258.19|259.19|256.79|260.59|258.19|259.19|256.79|0
1652089740000|2022-05-09 09:49:00|259.01|256.61|258.84|256.44|259.01|256.61|258.49|256.09|0
1652089750000|2022-05-09 09:49:10|259.1|256.7|259.63|257.23|259.63|257.23|259.1|256.7|0
1652089760000|2022-05-09 09:49:20|259.71|257.31|259.36|256.96|260.06|257.66|259.36|256.96|0
1652089770000|2022-05-09 09:49:30|259.28|256.88|259.36|256.96|259.54|257.14|259.28|256.88|0
1652089780000|2022-05-09 09:49:40|259.19|256.79|258.66|256.26|259.19|256.79|258.66|256.26|0
1652089790000|2022-05-09 09:49:50|258.84|256.44|259.45|257.05|259.45|257.05|258.84|256.44|0
1652089800000|2022-05-09 09:50:00|259.28|256.88|259.71|257.31|259.71|257.31|259.19|256.79|0
1652089810000|2022-05-09 09:50:10|259.19|256.79|259.01|256.61|259.54|257.14|259.01|256.61|0
1652089820000|2022-05-09 09:50:20|259.19|256.79|258.84|256.44|259.19|256.79|258.84|256.44|0
1652089830000|2022-05-09 09:50:30|259.19|256.79|258.4|256|259.19|256.79|258.4|256|0
1652089840000|2022-05-09 09:50:40|258.49|256.09|258.31|255.91|258.66|256.26|258.31|255.91|0
1652089850000|2022-05-09 09:50:50|258.23|255.83|257.88|255.48|258.23|255.83|257.88|255.48|0
1652089860000|2022-05-09 09:51:00|258.14|255.74|257.7|255.3|258.14|255.74|257.7|255.3|0
1652089870000|2022-05-09 09:51:10|257.09|254.69|257.09|254.69|257.09|254.69|256.66|254.26|0
1652089880000|2022-05-09 09:51:20|256.92|254.52|257.61|255.21|257.61|255.21|256.92|254.52|0
1652089890000|2022-05-09 09:51:30|257.79|255.39|257.36|254.96|257.79|255.39|257.36|254.96|0
1652089900000|2022-05-09 09:51:40|257.18|254.78|257.61|255.21|257.7|255.3|257.18|254.78|0
1652089910000|2022-05-09 09:51:50|257.44|255.04|257.44|255.04|257.44|255.04|257.36|254.96|0
1652089920000|2022-05-09 09:52:00|257.61|255.21|257.7|255.3|257.7|255.3|257.61|255.21|0
1652089930000|2022-05-09 09:52:10|257.61|255.21|257.61|255.21|257.61|255.21|257.53|255.13|0
1652089940000|2022-05-09 09:52:20|257.7|255.3|257.61|255.21|257.7|255.3|257.61|255.21|0
1652089950000|2022-05-09 09:52:30|257.01|254.61|257.01|254.61|257.01|254.61|257.01|254.61|0
1652089960000|2022-05-09 09:52:40|256.92|254.52|256.74|254.34|257.01|254.61|256.74|254.34|0
1652089970000|2022-05-09 09:52:50|257.18|254.78|257.09|254.69|257.18|254.78|257.09|254.69|0
1652089980000|2022-05-09 09:53:00|257.26|254.86|256.92|254.52|257.26|254.86|256.92|254.52|0
1652089990000|2022-05-09 09:53:10|257.01|254.61|257.61|255.21|257.61|255.21|257.01|254.61|0
1652090000000|2022-05-09 09:53:20|257.53|255.13|258.31|255.91|258.31|255.91|257.53|255.13|0
1652090010000|2022-05-09 09:53:30|258.48|256.08|258.31|255.91|258.48|256.08|258.31|255.91|0
1652090020000|2022-05-09 09:53:40|258.83|256.43|258.66|256.26|258.83|256.43|258.66|256.26|0
1652090030000|2022-05-09 09:53:50|258.83|256.43|259.01|256.61|259.27|256.87|258.83|256.43|0
1652090040000|2022-05-09 09:54:00|258.66|256.26|258.83|256.43|258.83|256.43|258.66|256.26|0
1652090050000|2022-05-09 09:54:10|259.27|256.87|259.01|256.61|259.27|256.87|259.01|256.61|0
1652090060000|2022-05-09 09:54:20|259.18|256.78|259.53|257.13|259.62|257.22|259.18|256.78|0
1652090070000|2022-05-09 09:54:30|259.18|256.78|259.18|256.78|259.36|256.96|259.18|256.78|0
1652090080000|2022-05-09 09:54:40|259.01|256.61|259.01|256.61|259.01|256.61|258.92|256.52|0
1652090090000|2022-05-09 09:54:50|258.92|256.52|258.66|256.26|258.92|256.52|258.66|256.26|0
1652090100000|2022-05-09 09:55:00|258.75|256.35|259.18|256.78|259.27|256.87|258.75|256.35|0
1652090110000|2022-05-09 09:55:10|258.83|256.43|258.92|256.52|258.92|256.52|258.48|256.08|0
1652090120000|2022-05-09 09:55:20|258.57|256.17|258.48|256.08|258.66|256.26|258.4|256|0
1652090130000|2022-05-09 09:55:30|258.4|256|258.13|255.73|258.4|256|258.13|255.73|0
1652090140000|2022-05-09 09:55:40|257.61|255.21|257.61|255.21|257.78|255.38|257.43|255.03|0
1652090150000|2022-05-09 09:55:50|257.53|255.13|258.13|255.73|258.13|255.73|257.53|255.13|0
1652090160000|2022-05-09 09:56:00|258.31|255.91|258.83|256.43|258.83|256.43|258.31|255.91|0
1652090170000|2022-05-09 09:56:10|258.66|256.26|259.18|256.78|259.18|256.78|258.66|256.26|0
1652090180000|2022-05-09 09:56:20|259.36|256.96|259.35|256.95|259.36|256.96|259.35|256.95|0
1652090190000|2022-05-09 09:56:30|259.45|257.05|258.92|256.52|259.45|257.05|258.92|256.52|0
1652090200000|2022-05-09 09:56:40|258.66|256.26|258.4|256|258.66|256.26|258.13|255.73|0
1652090210000|2022-05-09 09:56:50|258.31|255.91|258.48|256.08|258.57|256.17|258.31|255.91|0
1652090220000|2022-05-09 09:57:00|258.31|255.91|259|256.6|259|256.6|258.22|255.82|0
1652090230000|2022-05-09 09:57:10|260.41|258.01|261.46|259.06|261.63|259.23|260.41|258.01|0
1652090240000|2022-05-09 09:57:20|261.28|258.88|261.55|259.15|261.55|259.15|260.93|258.53|0
1652090250000|2022-05-09 09:57:30|261.46|259.06|261.63|259.23|261.63|259.23|261.46|259.06|0
1652090260000|2022-05-09 09:57:40|261.46|259.06|261.28|258.88|261.63|259.23|261.28|258.88|0
1652090270000|2022-05-09 09:57:50|261.46|259.06|261.28|258.88|261.81|259.41|261.28|258.88|0
1652090280000|2022-05-09 09:58:00|261.46|259.06|261.37|258.97|261.46|259.06|261.28|258.88|0
1652090290000|2022-05-09 09:58:10|261.46|259.06|260.76|258.36|261.46|259.06|260.76|258.36|0
1652090300000|2022-05-09 09:58:20|260.4|258|260.05|257.65|260.4|258|259.88|257.48|0
1652090310000|2022-05-09 09:58:30|259.88|257.48|260.05|257.65|260.14|257.74|259.88|257.48|0
1652090320000|2022-05-09 09:58:40|260.49|258.09|260.4|258|260.67|258.27|260.4|258|0
1652090330000|2022-05-09 09:58:50|260.23|257.83|260.58|258.18|260.58|258.18|260.23|257.83|0
1652090340000|2022-05-09 09:59:00|260.49|258.09|259.53|257.13|260.49|258.09|259.53|257.13|0
1652090350000|2022-05-09 09:59:10|259.7|257.3|259.18|256.78|259.7|257.3|259.18|256.78|0
1652090360000|2022-05-09 09:59:20|259|256.6|258.83|256.43|259|256.6|258.65|256.25|0
1652090370000|2022-05-09 09:59:30|258.65|256.25|258.3|255.9|258.65|256.25|258.3|255.9|0
1652090380000|2022-05-09 09:59:40|258.48|256.08|257.6|255.2|258.48|256.08|257.6|255.2|0
1652090390000|2022-05-09 09:59:50|257.43|255.03|257.6|255.2|257.6|255.2|257.17|254.77|0
1652090400000|2022-05-09 10:00:00|257.78|255.38|256.73|254.33|257.78|255.38|256.73|254.33|0
1652090410000|2022-05-09 10:00:10|257.26|254.86|256.91|254.51|257.26|254.86|256.91|254.51|0
1652090420000|2022-05-09 10:00:20|256.56|254.16|256.65|254.25|256.65|254.25|256.56|254.16|0
1652090430000|2022-05-09 10:00:30|256.56|254.16|257.43|255.03|257.43|255.03|256.56|254.16|0
1652090440000|2022-05-09 10:00:40|257.6|255.2|257.26|254.86|257.6|255.2|257.26|254.86|0
1652090450000|2022-05-09 10:00:50|256.91|254.51|257.26|254.86|257.26|254.86|256.73|254.33|0
1652090460000|2022-05-09 10:01:00|257.43|255.03|257.69|255.29|257.69|255.29|257.43|255.03|0
1652090470000|2022-05-09 10:01:10|258.13|255.73|257.78|255.38|258.13|255.73|257.78|255.38|0
1652090480000|2022-05-09 10:01:20|257.95|255.55|257.52|255.12|258.3|255.9|257.52|255.12|0
1652090490000|2022-05-09 10:01:30|257.25|254.85|257.6|255.2|257.6|255.2|257.25|254.85|0
1652090500000|2022-05-09 10:01:40|257.43|255.03|257.78|255.38|257.95|255.55|257.43|255.03|0
1652090510000|2022-05-09 10:01:50|258.13|255.73|258.13|255.73|258.3|255.9|257.95|255.55|0
1652090520000|2022-05-09 10:02:00|257.95|255.55|258.3|255.9|258.3|255.9|257.78|255.38|0
1652090530000|2022-05-09 10:02:10|258.13|255.73|257.78|255.38|258.13|255.73|257.78|255.38|0
1652090540000|2022-05-09 10:02:20|257.6|255.2|257.69|255.29|257.78|255.38|257.6|255.2|0
1652090550000|2022-05-09 10:02:30|257.78|255.38|257.69|255.29|257.78|255.38|257.6|255.2|0
1652090560000|2022-05-09 10:02:40|257.78|255.38|258.13|255.73|258.13|255.73|257.69|255.29|0
1652090570000|2022-05-09 10:02:50|257.95|255.55|257.6|255.2|257.95|255.55|257.6|255.2|0
1652090580000|2022-05-09 10:03:00|257.69|255.29|257.34|254.94|257.69|255.29|257.25|254.85|0
1652090590000|2022-05-09 10:03:10|257.6|255.2|257.43|255.03|257.6|255.2|257.43|255.03|0
1652090600000|2022-05-09 10:03:20|257.52|255.12|257.95|255.55|258.04|255.64|257.52|255.12|0
1652090610000|2022-05-09 10:03:30|258.04|255.64|258.65|256.25|259|256.6|258.04|255.64|0
1652090620000|2022-05-09 10:03:40|258.47|256.07|257.95|255.55|258.47|256.07|257.95|255.55|0
1652090630000|2022-05-09 10:03:50|257.77|255.37|257.95|255.55|257.95|255.55|257.77|255.37|0
1652090640000|2022-05-09 10:04:00|258.12|255.72|258.3|255.9|258.3|255.9|258.12|255.72|0
1652090650000|2022-05-09 10:04:10|258.21|255.81|258.3|255.9|258.3|255.9|258.12|255.72|0
1652090660000|2022-05-09 10:04:20|258.47|256.07|258.47|256.07|258.65|256.25|258.47|256.07|0
1652090670000|2022-05-09 10:04:30|259|256.6|259|256.6|259|256.6|258.91|256.51|0
1652090680000|2022-05-09 10:04:40|258.82|256.42|258.56|256.16|258.82|256.42|258.56|256.16|0
1652090690000|2022-05-09 10:04:50|258.47|256.07|258.65|256.25|258.65|256.25|258.21|255.81|0
1652090700000|2022-05-09 10:05:00|258.47|256.07|258.47|256.07|258.65|256.25|258.47|256.07|0
1652090710000|2022-05-09 10:05:10|258.56|256.16|258.65|256.25|258.65|256.25|258.56|256.16|0
1652090720000|2022-05-09 10:05:20|258.47|256.07|258.39|255.99|258.65|256.25|258.39|255.99|0
1652090730000|2022-05-09 10:05:30|258.65|256.25|258.47|256.07|258.65|256.25|258.47|256.07|0
1652090740000|2022-05-09 10:05:40|258.3|255.9|257.77|255.37|258.3|255.9|257.77|255.37|0
1652090750000|2022-05-09 10:05:50|257.6|255.2|257.08|254.68|257.6|255.2|257.08|254.68|0
1652090760000|2022-05-09 10:06:00|256.9|254.5|257.25|254.85|257.25|254.85|256.9|254.5|0
1652090770000|2022-05-09 10:06:10|257.77|255.37|257.51|255.11|257.77|255.37|257.51|255.11|0
1652090780000|2022-05-09 10:06:20|257.08|254.68|257.25|254.85|257.25|254.85|257.08|254.68|0
1652090790000|2022-05-09 10:06:30|257.08|254.68|257.17|254.77|257.17|254.77|257.07|254.67|0
1652090800000|2022-05-09 10:06:40|257.34|254.94|257.77|255.37|257.77|255.37|257.25|254.85|0
1652090810000|2022-05-09 10:06:50|258.3|255.9|258.39|255.99|258.39|255.99|258.21|255.81|0
1652090820000|2022-05-09 10:07:00|258.64|256.24|258.82|256.42|258.82|256.42|258.64|256.24|0
1652090830000|2022-05-09 10:07:10|258.99|256.59|258.99|256.59|259.17|256.77|258.82|256.42|0
1652090840000|2022-05-09 10:07:20|258.91|256.51|258.82|256.42|258.91|256.51|258.82|256.42|0
1652090850000|2022-05-09 10:07:30|258.64|256.24|258.99|256.59|258.99|256.59|258.64|256.24|0
1652090860000|2022-05-09 10:07:40|259.34|256.94|259.52|257.12|259.52|257.12|259.34|256.94|0
1652090870000|2022-05-09 10:07:50|259.69|257.29|259.52|257.12|259.69|257.29|259.52|257.12|0
1652090880000|2022-05-09 10:08:00|259.17|256.77|259.26|256.86|259.26|256.86|259.17|256.77|0
1652090890000|2022-05-09 10:08:10|259.78|257.38|260.39|257.99|260.39|257.99|259.78|257.38|0
1652090900000|2022-05-09 10:08:20|260.48|258.08|260.04|257.64|260.48|258.08|260.04|257.64|0
1652090910000|2022-05-09 10:08:30|259.87|257.47|259.17|256.77|259.87|257.47|259.17|256.77|0
1652090920000|2022-05-09 10:08:40|259.34|256.94|259.08|256.68|259.34|256.94|258.99|256.59|0
1652090930000|2022-05-09 10:08:50|259.17|256.77|260.22|257.82|260.22|257.82|259.17|256.77|0
1652090940000|2022-05-09 10:09:00|259.87|257.47|259.43|257.03|259.87|257.47|259.43|257.03|0
1652090950000|2022-05-09 10:09:10|259.34|256.94|259.52|257.12|259.52|257.12|259.34|256.94|0
1652090960000|2022-05-09 10:09:20|259.87|257.47|260.04|257.64|260.04|257.64|259.69|257.29|0
1652090970000|2022-05-09 10:09:30|259.96|257.56|259.69|257.29|259.96|257.56|259.69|257.29|0
1652090980000|2022-05-09 10:09:40|259.34|256.94|259.17|256.77|259.34|256.94|259.17|256.77|0
1652090990000|2022-05-09 10:09:50|259.34|256.94|259.34|256.94|259.34|256.94|259.26|256.86|0
1652091000000|2022-05-09 10:10:00|259.52|257.12|259.52|257.12|259.52|257.12|259.34|256.94|0
1652091010000|2022-05-09 10:10:10|259.34|256.94|259.43|257.03|259.69|257.29|259.34|256.94|0
1652091020000|2022-05-09 10:10:20|259.34|256.94|259.69|257.29|259.69|257.29|259.34|256.94|0
1652091030000|2022-05-09 10:10:30|259.61|257.21|259.43|257.03|259.61|257.21|259.43|257.03|0
1652091040000|2022-05-09 10:10:40|259.69|257.29|259.87|257.47|259.87|257.47|259.69|257.29|0
1652091050000|2022-05-09 10:10:50|259.78|257.38|259.78|257.38|259.78|257.38|259.78|257.38|0
1652091060000|2022-05-09 10:11:00|260.04|257.64|260.13|257.73|260.13|257.73|260.04|257.64|0
1652091070000|2022-05-09 10:11:10|260.22|257.82|260.04|257.64|260.22|257.82|260.04|257.64|0
1652091080000|2022-05-09 10:11:20|260.22|257.82|260.04|257.64|260.22|257.82|260.04|257.64|0
1652091100000|2022-05-09 10:11:40|260.13|257.73|260.13|257.73|260.13|257.73|260.13|257.73|0
1652091110000|2022-05-09 10:11:50|260.39|257.99|260.57|258.17|260.57|258.17|260.39|257.99|0
1652091120000|2022-05-09 10:12:00|260.74|258.34|260.92|258.52|261.01|258.61|260.74|258.34|0
1652091130000|2022-05-09 10:12:10|260.66|258.26|260.21|257.81|260.66|258.26|260.21|257.81|0
1652091140000|2022-05-09 10:12:20|260.39|257.99|260.74|258.34|260.74|258.34|260.21|257.81|0
1652091150000|2022-05-09 10:12:30|260.56|258.16|260.74|258.34|260.74|258.34|260.56|258.16|0
1652091160000|2022-05-09 10:12:40|260.66|258.26|260.39|257.99|260.66|258.26|260.21|257.81|0
1652091170000|2022-05-09 10:12:50|260.48|258.08|260.56|258.16|260.56|258.16|260.39|257.99|0
1652091180000|2022-05-09 10:13:00|260.21|257.81|260.04|257.64|260.21|257.81|260.04|257.64|0
1652091190000|2022-05-09 10:13:10|260.21|257.81|260.39|257.99|260.39|257.99|260.21|257.81|0
1652091200000|2022-05-09 10:13:20|260.74|258.34|260.74|258.34|260.74|258.34|260.74|258.34|0
1652091220000|2022-05-09 10:13:40|260.91|258.51|260.91|258.51|260.91|258.51|260.91|258.51|0
1652091230000|2022-05-09 10:13:50|261.09|258.69|261.27|258.87|261.27|258.87|261.01|258.61|0
1652091240000|2022-05-09 10:14:00|261.09|258.69|261.09|258.69|261.09|258.69|260.74|258.34|0
1652091250000|2022-05-09 10:14:10|261.18|258.78|261.44|259.04|261.44|259.04|261.09|258.69|0
1652091260000|2022-05-09 10:14:20|261.27|258.87|260.91|258.51|261.27|258.87|260.91|258.51|0
1652091270000|2022-05-09 10:14:30|261.09|258.69|261.26|258.86|261.26|258.86|261.09|258.69|0
1652091280000|2022-05-09 10:14:40|261.44|259.04|261.26|258.86|261.44|259.04|261.26|258.86|0
1652091290000|2022-05-09 10:14:50|261.09|258.69|261.09|258.69|261.26|258.86|261.09|258.69|0
1652091300000|2022-05-09 10:15:00|261.44|259.04|261.26|258.86|261.44|259.04|261.26|258.86|0
1652091310000|2022-05-09 10:15:10|261.09|258.69|260.91|258.51|261.09|258.69|260.91|258.51|0
1652091320000|2022-05-09 10:15:20|261.09|258.69|261|258.6|261.09|258.69|261|258.6|0
1652091330000|2022-05-09 10:15:30|260.91|258.51|261.09|258.69|261.09|258.69|260.91|258.51|0
1652091340000|2022-05-09 10:15:40|260.91|258.51|261.26|258.86|261.26|258.86|260.91|258.51|0
1652091350000|2022-05-09 10:15:50|261.09|258.69|261.26|258.86|261.26|258.86|261.09|258.69|0
1652091360000|2022-05-09 10:16:00|261.09|258.69|261.26|258.86|261.26|258.86|261.09|258.69|0
1652091370000|2022-05-09 10:16:10|261.09|258.69|261.18|258.78|261.18|258.78|261.09|258.69|0
1652091380000|2022-05-09 10:16:20|261.09|258.69|261.35|258.95|261.35|258.95|261.09|258.69|0
1652091390000|2022-05-09 10:16:30|261.44|259.04|261.44|259.04|261.53|259.13|261.44|259.04|0
1652091410000|2022-05-09 10:16:50|261.26|258.86|260.74|258.34|261.26|258.86|260.74|258.34|0
1652091420000|2022-05-09 10:17:00|260.38|257.98|260.03|257.63|260.38|257.98|259.86|257.46|0
1652091430000|2022-05-09 10:17:10|260.38|257.98|260.21|257.81|260.38|257.98|260.21|257.81|0
1652091440000|2022-05-09 10:17:20|260.38|257.98|260.74|258.34|260.74|258.34|260.38|257.98|0
1652091450000|2022-05-09 10:17:30|260.83|258.43|260.56|258.16|260.91|258.51|260.56|258.16|0
1652091460000|2022-05-09 10:17:40|260.73|258.33|260.48|258.08|260.73|258.33|260.38|257.98|0
1652091470000|2022-05-09 10:17:50|260.73|258.33|260.56|258.16|260.91|258.51|260.56|258.16|0
1652091480000|2022-05-09 10:18:00|260.65|258.25|260.73|258.33|260.73|258.33|260.47|258.07|0
1652091490000|2022-05-09 10:18:10|260.38|257.98|260.3|257.9|260.47|258.07|260.3|257.9|0
1652091500000|2022-05-09 10:18:20|260.38|257.98|260.47|258.07|260.47|258.07|260.38|257.98|0
1652091510000|2022-05-09 10:18:30|260.21|257.81|259.33|256.93|260.21|257.81|259.16|256.76|0
1652091520000|2022-05-09 10:18:40|259.51|257.11|258.98|256.58|259.51|257.11|258.98|256.58|0
1652091530000|2022-05-09 10:18:50|259.51|257.11|259.33|256.93|259.51|257.11|259.33|256.93|0
1652091540000|2022-05-09 10:19:00|259.51|257.11|260.03|257.63|260.03|257.63|259.51|257.11|0
1652091550000|2022-05-09 10:19:10|260.65|258.25|260.82|258.42|260.91|258.51|260.65|258.25|0
1652091560000|2022-05-09 10:19:20|260.73|258.33|261.26|258.86|261.26|258.86|260.73|258.33|0
1652091570000|2022-05-09 10:19:30|261.18|258.78|260.91|258.51|261.18|258.78|260.73|258.33|0
1652091580000|2022-05-09 10:19:40|261.35|258.95|261.08|258.68|261.35|258.95|261.08|258.68|0
1652091590000|2022-05-09 10:19:50|261|258.6|260.21|257.81|261|258.6|260.21|257.81|0
1652091600000|2022-05-09 10:20:00|260.03|257.63|259.86|257.46|260.21|257.81|259.86|257.46|0
1652091610000|2022-05-09 10:20:10|259.68|257.28|260.03|257.63|260.03|257.63|259.51|257.11|0
1652091620000|2022-05-09 10:20:20|260.21|257.81|260.21|257.81|260.21|257.81|260.21|257.81|0
1652091630000|2022-05-09 10:20:30|260.03|257.63|260.21|257.81|260.21|257.81|260.03|257.63|0
1652091640000|2022-05-09 10:20:40|260.38|257.98|261|258.6|261|258.6|260.38|257.98|0
1652091650000|2022-05-09 10:20:50|260.56|258.16|260.38|257.98|260.56|258.16|260.38|257.98|0
1652091660000|2022-05-09 10:21:00|260.65|258.25|261.08|258.68|261.08|258.68|260.65|258.25|0
1652091670000|2022-05-09 10:21:10|260.56|258.16|260.03|257.63|260.56|258.16|259.95|257.55|0
1652091680000|2022-05-09 10:21:20|259.6|257.2|259.24|256.84|259.6|257.2|259.24|256.84|0
1652091690000|2022-05-09 10:21:30|259.33|256.93|259.33|256.93|259.68|257.28|259.33|256.93|0
1652091700000|2022-05-09 10:21:40|259.15|256.75|259.33|256.93|259.42|257.02|259.15|256.75|0
1652091710000|2022-05-09 10:21:50|259.24|256.84|259.33|256.93|259.33|256.93|259.15|256.75|0
1652091720000|2022-05-09 10:22:00|259.24|256.84|259.59|257.19|259.59|257.19|259.24|256.84|0
1652091730000|2022-05-09 10:22:10|259.5|257.1|259.5|257.1|259.68|257.28|259.5|257.1|0
1652091740000|2022-05-09 10:22:20|259.68|257.28|259.68|257.28|259.68|257.28|259.5|257.1|0
1652091750000|2022-05-09 10:22:30|259.85|257.45|260.38|257.98|260.38|257.98|259.85|257.45|0
1652091760000|2022-05-09 10:22:40|260.2|257.8|260.73|258.33|260.73|258.33|260.2|257.8|0
1652091770000|2022-05-09 10:22:50|260.38|257.98|260.38|257.98|260.38|257.98|259.85|257.45|0
1652091780000|2022-05-09 10:23:00|260.47|258.07|260.73|258.33|260.73|258.33|260.47|258.07|0
1652091790000|2022-05-09 10:23:10|260.82|258.42|260.9|258.5|260.9|258.5|260.82|258.42|0
1652091800000|2022-05-09 10:23:20|260.82|258.42|260.73|258.33|261.08|258.68|260.73|258.33|0
1652091810000|2022-05-09 10:23:30|260.9|258.5|260.55|258.15|261|258.6|260.55|258.15|0
1652091820000|2022-05-09 10:23:40|260.9|258.5|261.08|258.68|261.08|258.68|260.9|258.5|0
1652091830000|2022-05-09 10:23:50|261|258.6|260.64|258.24|261.17|258.77|260.64|258.24|0
1652091840000|2022-05-09 10:24:00|260.55|258.15|260.9|258.5|260.9|258.5|260.55|258.15|0
1652091850000|2022-05-09 10:24:10|260.73|258.33|260.55|258.15|260.73|258.33|260.55|258.15|0
1652091860000|2022-05-09 10:24:20|260.9|258.5|260.47|258.07|260.9|258.5|260.47|258.07|0
1652091870000|2022-05-09 10:24:30|260.38|257.98|260.64|258.24|260.73|258.33|260.38|257.98|0
1652091880000|2022-05-09 10:24:40|260.38|257.98|260.73|258.33|260.73|258.33|260.38|257.98|0
1652091890000|2022-05-09 10:24:50|260.9|258.5|261.35|258.95|261.43|259.03|260.9|258.5|0
1652091900000|2022-05-09 10:25:00|261.08|258.68|260.9|258.5|261.08|258.68|260.9|258.5|0
1652091910000|2022-05-09 10:25:10|261.08|258.68|260.82|258.42|261.08|258.68|260.82|258.42|0
1652091920000|2022-05-09 10:25:20|260.64|258.24|260.38|257.98|260.64|258.24|260.38|257.98|0
1652091930000|2022-05-09 10:25:30|260.29|257.89|260.73|258.33|260.9|258.5|260.29|257.89|0
1652091940000|2022-05-09 10:25:40|261.08|258.68|261.25|258.85|261.25|258.85|260.99|258.59|0
1652091950000|2022-05-09 10:25:50|261.17|258.77|261.25|258.85|261.25|258.85|261.17|258.77|0
1652091960000|2022-05-09 10:26:00|261.08|258.68|260.73|258.33|261.08|258.68|260.73|258.33|0
1652091970000|2022-05-09 10:26:10|260.99|258.59|260.99|258.59|260.99|258.59|260.99|258.59|0
1652091980000|2022-05-09 10:26:20|261.17|258.77|261.17|258.77|261.17|258.77|261.17|258.77|0
1652091990000|2022-05-09 10:26:30|261.25|258.85|261.25|258.85|261.25|258.85|261.25|258.85|0
1652092000000|2022-05-09 10:26:40|261.43|259.03|261.43|259.03|261.43|259.03|261.25|258.85|0
1652092010000|2022-05-09 10:26:50|261.08|258.68|261.08|258.68|261.25|258.85|261.08|258.68|0
1652092020000|2022-05-09 10:27:00|261.17|258.77|261.6|259.2|261.6|259.2|261.08|258.68|0
1652092030000|2022-05-09 10:27:10|261.43|259.03|261.34|258.94|261.43|259.03|261.08|258.68|0
1652092040000|2022-05-09 10:27:20|261.52|259.12|261.43|259.03|261.6|259.2|261.43|259.03|0
1652092050000|2022-05-09 10:27:30|261.34|258.94|263.54|261.14|263.54|261.14|261.34|258.94|0
1652092060000|2022-05-09 10:27:40|262.84|260.44|263.01|260.61|263.36|260.96|262.84|260.44|0
1652092070000|2022-05-09 10:27:50|262.83|260.43|263.01|260.61|263.01|260.61|262.83|260.43|0
1652092080000|2022-05-09 10:28:00|263.19|260.79|263.72|261.32|263.72|261.32|263.19|260.79|0
1652092090000|2022-05-09 10:28:10|263.36|260.96|263.72|261.32|263.72|261.32|263.36|260.96|0
1652092100000|2022-05-09 10:28:20|263.54|261.14|263.36|260.96|263.54|261.14|263.36|260.96|0
1652092110000|2022-05-09 10:28:30|263.19|260.79|262.66|260.26|263.19|260.79|262.66|260.26|0
1652092120000|2022-05-09 10:28:40|262.83|260.43|262.75|260.35|262.83|260.43|262.57|260.17|0
1652092130000|2022-05-09 10:28:50|262.31|259.91|262.4|260|262.4|260|262.31|259.91|0
1652092140000|2022-05-09 10:29:00|262.48|260.08|262.57|260.17|262.66|260.26|262.48|260.08|0
1652092150000|2022-05-09 10:29:10|262.66|260.26|262.3|259.9|262.83|260.43|262.3|259.9|0
1652092160000|2022-05-09 10:29:20|261.95|259.55|261.95|259.55|262.13|259.73|261.95|259.55|0
1652092170000|2022-05-09 10:29:30|262.13|259.73|261.25|258.85|262.13|259.73|261.25|258.85|0
1652092180000|2022-05-09 10:29:40|261.42|259.02|261.07|258.67|261.42|259.02|261.07|258.67|0
1652092190000|2022-05-09 10:29:50|261.25|258.85|261.6|259.2|261.6|259.2|261.07|258.67|0
1652092200000|2022-05-09 10:30:00|261.42|259.02|261.42|259.02|261.42|259.02|261.25|258.85|0
1652092210000|2022-05-09 10:30:10|261.25|258.85|261.69|259.29|261.69|259.29|261.25|258.85|0
1652092220000|2022-05-09 10:30:20|261.52|259.12|262.04|259.64|262.04|259.64|261.52|259.12|0
1652092230000|2022-05-09 10:30:30|262.13|259.73|262.13|259.73|262.13|259.73|261.95|259.55|0
1652092240000|2022-05-09 10:30:40|263.18|260.78|263.18|260.78|263.18|260.78|263.01|260.61|0
1652092250000|2022-05-09 10:30:50|263.36|260.96|263.01|260.61|263.36|260.96|263.01|260.61|0
1652092260000|2022-05-09 10:31:00|262.92|260.52|263.54|261.14|263.54|261.14|262.92|260.52|0
1652092270000|2022-05-09 10:31:10|263.36|260.96|263.54|261.14|263.54|261.14|263.36|260.96|0
1652092280000|2022-05-09 10:31:20|263.89|261.49|264.24|261.84|264.24|261.84|263.89|261.49|0
1652092290000|2022-05-09 10:31:30|264.42|262.02|264.77|262.37|264.77|262.37|264.42|262.02|0
1652092300000|2022-05-09 10:31:40|264.95|262.55|265.31|262.91|265.31|262.91|264.95|262.55|0
1652092310000|2022-05-09 10:31:50|265.13|262.73|265.13|262.73|265.13|262.73|264.95|262.55|0
1652092320000|2022-05-09 10:32:00|264.77|262.37|264.42|262.02|264.77|262.37|264.42|262.02|0
1652092330000|2022-05-09 10:32:10|264.16|261.76|263.98|261.58|264.16|261.76|263.98|261.58|0
1652092340000|2022-05-09 10:32:20|264.07|261.67|264.42|262.02|264.42|262.02|264.07|261.67|0
1652092350000|2022-05-09 10:32:30|264.33|261.93|264.16|261.76|264.33|261.93|264.16|261.76|0
1652092360000|2022-05-09 10:32:40|264.42|262.02|264.51|262.11|264.51|262.11|264.42|262.02|0
1652092370000|2022-05-09 10:32:50|264.6|262.2|264.42|262.02|264.69|262.29|264.42|262.02|0
1652092380000|2022-05-09 10:33:00|264.6|262.2|264.86|262.46|264.86|262.46|264.6|262.2|0
1652092390000|2022-05-09 10:33:10|264.95|262.55|265.66|263.26|265.66|263.26|264.95|262.55|0
1652092400000|2022-05-09 10:33:20|265.48|263.08|265.48|263.08|265.48|263.08|265.13|262.73|0
1652092410000|2022-05-09 10:33:30|265.84|263.44|264.42|262.02|265.84|263.44|264.42|262.02|0
1652092420000|2022-05-09 10:33:40|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1652092430000|2022-05-09 10:33:50|264.42|262.02|264.77|262.37|264.95|262.55|264.42|262.02|0
1652092440000|2022-05-09 10:34:00|264.95|262.55|264.59|262.19|264.95|262.55|264.59|262.19|0
1652092450000|2022-05-09 10:34:10|264.42|262.02|264.42|262.02|264.42|262.02|264.42|262.02|0
1652092460000|2022-05-09 10:34:20|264.59|262.19|264.77|262.37|264.77|262.37|264.59|262.19|0
1652092470000|2022-05-09 10:34:30|264.86|262.46|264.95|262.55|264.95|262.55|264.86|262.46|0
1652092480000|2022-05-09 10:34:40|264.77|262.37|264.95|262.55|264.95|262.55|264.77|262.37|0
1652092490000|2022-05-09 10:34:50|264.86|262.46|265.12|262.72|265.48|263.08|264.86|262.46|0
1652092500000|2022-05-09 10:35:00|265.48|263.08|265.3|262.9|265.57|263.17|265.3|262.9|0
1652092510000|2022-05-09 10:35:10|264.95|262.55|265.48|263.08|265.48|263.08|264.95|262.55|0
1652092520000|2022-05-09 10:35:20|265.66|263.26|265.66|263.26|266.19|263.79|265.66|263.26|0
1652092530000|2022-05-09 10:35:30|265.83|263.43|266.01|263.61|266.19|263.79|265.83|263.43|0
1652092540000|2022-05-09 10:35:40|265.66|263.26|266.1|263.7|266.1|263.7|265.66|263.26|0
1652092550000|2022-05-09 10:35:50|266.01|263.61|266.01|263.61|266.01|263.61|265.66|263.26|0
1652092560000|2022-05-09 10:36:00|266.19|263.79|266.01|263.61|266.19|263.79|266.01|263.61|0
1652092570000|2022-05-09 10:36:10|266.19|263.79|266.46|264.06|266.54|264.14|266.19|263.79|0
1652092580000|2022-05-09 10:36:20|266.54|264.14|266.54|264.14|266.72|264.32|266.54|264.14|0
1652092590000|2022-05-09 10:36:30|266.19|263.79|266.01|263.61|266.19|263.79|266.01|263.61|0
1652092600000|2022-05-09 10:36:40|266.19|263.79|266.36|263.96|266.36|263.96|266.19|263.79|0
1652092610000|2022-05-09 10:36:50|266.72|264.32|266.46|264.06|266.72|264.32|266.36|263.96|0
1652092620000|2022-05-09 10:37:00|266.01|263.61|266.36|263.96|266.36|263.96|266.01|263.61|0
1652092630000|2022-05-09 10:37:10|265.83|263.43|265.92|263.52|266.01|263.61|265.83|263.43|0
1652092640000|2022-05-09 10:37:20|266.1|263.7|266.36|263.96|266.36|263.96|266.1|263.7|0
1652092650000|2022-05-09 10:37:30|266.19|263.79|266.19|263.79|266.19|263.79|266.19|263.79|0
1652092660000|2022-05-09 10:37:40|266.1|263.7|265.65|263.25|266.1|263.7|265.65|263.25|0
1652092670000|2022-05-09 10:37:50|265.83|263.43|265.3|262.9|265.83|263.43|265.3|262.9|0
1652092680000|2022-05-09 10:38:00|265.48|263.08|265.83|263.43|265.83|263.43|265.48|263.08|0
1652092690000|2022-05-09 10:38:10|265.92|263.52|266.1|263.7|266.1|263.7|265.92|263.52|0
1652092700000|2022-05-09 10:38:20|266.18|263.78|267.07|264.67|267.07|264.67|266.18|263.78|0
1652092710000|2022-05-09 10:38:30|267.25|264.85|267.7|265.3|267.78|265.38|267.25|264.85|0
1652092720000|2022-05-09 10:38:40|267.61|265.21|267.43|265.03|267.96|265.56|267.43|265.03|0
1652092730000|2022-05-09 10:38:50|267.25|264.85|267.43|265.03|267.43|265.03|267.25|264.85|0
1652092740000|2022-05-09 10:39:00|267.34|264.94|267.78|265.38|267.78|265.38|267.34|264.94|0
1652092750000|2022-05-09 10:39:10|267.7|265.3|267.61|265.21|267.7|265.3|267.43|265.03|0
1652092760000|2022-05-09 10:39:20|267.52|265.12|267.43|265.03|267.52|265.12|267.07|264.67|0
1652092770000|2022-05-09 10:39:30|267.07|264.67|267.61|265.21|267.61|265.21|267.07|264.67|0
1652092780000|2022-05-09 10:39:40|267.78|265.38|267.61|265.21|268.14|265.74|267.61|265.21|0
1652092790000|2022-05-09 10:39:50|268.14|265.74|268.32|265.92|268.32|265.92|268.14|265.74|0
1652092800000|2022-05-09 10:40:00|268.14|265.74|267.61|265.21|268.14|265.74|267.61|265.21|0
1652092810000|2022-05-09 10:40:10|267.78|265.38|268.32|265.92|268.32|265.92|267.78|265.38|0
1652092820000|2022-05-09 10:40:20|268.5|266.1|268.59|266.19|268.59|266.19|268.5|266.1|0
1652092830000|2022-05-09 10:40:30|269.21|266.81|269.21|266.81|269.21|266.81|268.67|266.27|0
1652092840000|2022-05-09 10:40:40|268.67|266.27|269.03|266.63|269.03|266.63|268.67|266.27|0
1652092850000|2022-05-09 10:40:50|269.21|266.81|269.74|267.34|269.74|267.34|269.21|266.81|0
1652092860000|2022-05-09 10:41:00|270.28|267.88|269.74|267.34|270.28|267.88|269.66|267.26|0
1652092870000|2022-05-09 10:41:10|270.1|267.7|270.1|267.7|270.1|267.7|269.92|267.52|0
1652092890000|2022-05-09 10:41:30|269.92|267.52|269.74|267.34|269.92|267.52|269.74|267.34|0
1652092900000|2022-05-09 10:41:40|269.92|267.52|270.19|267.79|270.19|267.79|269.74|267.34|0
1652092910000|2022-05-09 10:41:50|270.28|267.88|270.1|267.7|270.28|267.88|270.1|267.7|0
1652092920000|2022-05-09 10:42:00|269.92|267.52|269.92|267.52|269.92|267.52|269.92|267.52|0
1652092930000|2022-05-09 10:42:10|269.74|267.34|269.56|267.16|269.74|267.34|269.56|267.16|0
1652092940000|2022-05-09 10:42:20|269.74|267.34|269.56|267.16|269.74|267.34|269.56|267.16|0
1652092950000|2022-05-09 10:42:30|269.74|267.34|269.92|267.52|269.92|267.52|269.74|267.34|0
1652092960000|2022-05-09 10:42:40|269.84|267.44|270.1|267.7|270.1|267.7|269.84|267.44|0
1652092970000|2022-05-09 10:42:50|269.92|267.52|270.01|267.61|270.01|267.61|269.92|267.52|0
1652092980000|2022-05-09 10:43:00|270.19|267.79|270.1|267.7|270.28|267.88|270.1|267.7|0
1652092990000|2022-05-09 10:43:10|270.01|267.61|270.28|267.88|270.28|267.88|269.92|267.52|0
1652093000000|2022-05-09 10:43:20|270.1|267.7|270.28|267.88|270.28|267.88|270.1|267.7|0
1652093010000|2022-05-09 10:43:30|270.1|267.7|270.1|267.7|270.28|267.88|270.1|267.7|0
1652093020000|2022-05-09 10:43:40|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093030000|2022-05-09 10:43:50|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1652093040000|2022-05-09 10:44:00|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1652093050000|2022-05-09 10:44:10|270.1|267.7|270.28|267.88|270.28|267.88|270.1|267.7|0
1652093060000|2022-05-09 10:44:20|270.1|267.7|269.92|267.52|270.1|267.7|269.92|267.52|0
1652093070000|2022-05-09 10:44:30|270.1|267.7|270.1|267.7|270.28|267.88|270.1|267.7|0
1652093080000|2022-05-09 10:44:40|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1652093090000|2022-05-09 10:44:50|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1652093100000|2022-05-09 10:45:00|270.01|267.61|269.92|267.52|270.01|267.61|269.74|267.34|0
1652093110000|2022-05-09 10:45:10|269.74|267.34|269.74|267.34|269.74|267.34|269.65|267.25|0
1652093120000|2022-05-09 10:45:20|269.92|267.52|270.1|267.7|270.1|267.7|269.92|267.52|0
1652093140000|2022-05-09 10:45:40|270.01|267.61|270.28|267.88|270.28|267.88|269.92|267.52|0
1652093160000|2022-05-09 10:46:00|270.19|267.79|270.28|267.88|270.28|267.88|270.1|267.7|0
1652093180000|2022-05-09 10:46:20|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093190000|2022-05-09 10:46:30|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093200000|2022-05-09 10:46:40|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093220000|2022-05-09 10:47:00|271.71|269.31|271.17|268.77|271.71|269.31|271.17|268.77|0
1652093230000|2022-05-09 10:47:10|271.71|269.31|271.71|269.31|271.71|269.31|271.53|269.13|0
1652093240000|2022-05-09 10:47:20|272.25|269.85|272.43|270.03|272.61|270.21|272.25|269.85|0
1652093250000|2022-05-09 10:47:30|272.61|270.21|272.61|270.21|272.61|270.21|272.43|270.03|0
1652093260000|2022-05-09 10:47:40|272.79|270.39|272.97|270.57|273.15|270.75|272.79|270.39|0
1652093270000|2022-05-09 10:47:50|273.33|270.93|272.97|270.57|273.33|270.93|272.88|270.48|0
1652093280000|2022-05-09 10:48:00|272.61|270.21|272.97|270.57|272.97|270.57|272.61|270.21|0
1652093290000|2022-05-09 10:48:10|273.15|270.75|273.06|270.66|273.15|270.75|272.97|270.57|0
1652093300000|2022-05-09 10:48:20|273.14|270.74|273.06|270.66|273.14|270.74|272.96|270.56|0
1652093310000|2022-05-09 10:48:30|272.79|270.39|272.96|270.56|272.96|270.56|272.79|270.39|0
1652093320000|2022-05-09 10:48:40|272.88|270.48|271.89|269.49|272.88|270.48|271.89|269.49|0
1652093330000|2022-05-09 10:48:50|271.71|269.31|271.35|268.95|271.71|269.31|271.35|268.95|0
1652093340000|2022-05-09 10:49:00|270.81|268.41|269.92|267.52|270.81|268.41|269.92|267.52|0
1652093350000|2022-05-09 10:49:10|270.09|267.69|270.19|267.79|270.27|267.87|269.92|267.52|0
1652093360000|2022-05-09 10:49:20|270.27|267.87|269.91|267.51|270.27|267.87|269.91|267.51|0
1652093370000|2022-05-09 10:49:30|269.74|267.34|269.83|267.43|269.83|267.43|269.56|267.16|0
1652093380000|2022-05-09 10:49:40|269.74|267.34|269.56|267.16|269.74|267.34|269.56|267.16|0
1652093390000|2022-05-09 10:49:50|269.38|266.98|268.66|266.26|269.38|266.98|268.66|266.26|0
1652093400000|2022-05-09 10:50:00|268.84|266.44|268.66|266.26|268.84|266.44|268.66|266.26|0
1652093410000|2022-05-09 10:50:10|268.49|266.09|268.58|266.18|268.58|266.18|268.31|265.91|0
1652093420000|2022-05-09 10:50:20|268.49|266.09|269.2|266.8|269.2|266.8|268.49|266.09|0
1652093430000|2022-05-09 10:50:30|269.29|266.89|269.65|267.25|269.65|267.25|269.2|266.8|0
1652093440000|2022-05-09 10:50:40|269.73|267.33|270.27|267.87|270.63|268.23|269.73|267.33|0
1652093450000|2022-05-09 10:50:50|270.45|268.05|270.09|267.69|270.45|268.05|270.09|267.69|0
1652093460000|2022-05-09 10:51:00|270.19|267.79|270.9|268.5|270.9|268.5|270.19|267.79|0
1652093470000|2022-05-09 10:51:10|270.99|268.59|271.52|269.12|271.52|269.12|270.99|268.59|0
1652093480000|2022-05-09 10:51:20|271.7|269.3|271.62|269.22|271.88|269.48|271.62|269.22|0
1652093490000|2022-05-09 10:51:30|271.88|269.48|271.88|269.48|272.06|269.66|271.88|269.48|0
1652093500000|2022-05-09 10:51:40|271.7|269.3|272.71|270.31|272.71|270.31|270.47|268.07|0
1652093510000|2022-05-09 10:51:50|272.88|270.48|273.24|270.84|273.24|270.84|272.88|270.48|0
1652093520000|2022-05-09 10:52:00|273.69|271.29|273.2|270.8|273.69|271.29|273.2|270.8|0
1652093530000|2022-05-09 10:52:10|273.11|270.71|272.39|269.99|273.11|270.71|272.39|269.99|0
1652093540000|2022-05-09 10:52:20|272.57|270.17|272.93|270.53|272.93|270.53|272.57|270.17|0
1652093550000|2022-05-09 10:52:30|273.29|270.89|272.75|270.35|273.47|271.07|272.75|270.35|0
1652093560000|2022-05-09 10:52:40|272.93|270.53|272.21|269.81|272.93|270.53|272.21|269.81|0
1652093570000|2022-05-09 10:52:50|272.49|270.09|272.75|270.35|272.75|270.35|272.49|270.09|0
1652093580000|2022-05-09 10:53:00|272.39|269.99|272.03|269.63|272.57|270.17|272.03|269.63|0
1652093590000|2022-05-09 10:53:10|271.85|269.45|271.59|269.19|271.85|269.45|271.5|269.1|0
1652093600000|2022-05-09 10:53:20|271.67|269.27|271.32|268.92|271.67|269.27|271.32|268.92|0
1652093610000|2022-05-09 10:53:30|271.5|269.1|271.49|269.09|271.5|269.1|271.49|269.09|0
1652093620000|2022-05-09 10:53:40|271.32|268.92|270.24|267.84|271.67|269.27|270.24|267.84|0
1652093630000|2022-05-09 10:53:50|270.42|268.02|270.6|268.2|270.6|268.2|270.42|268.02|0
1652093640000|2022-05-09 10:54:00|270.78|268.38|270.69|268.29|270.78|268.38|270.6|268.2|0
1652093650000|2022-05-09 10:54:10|270.96|268.56|270.78|268.38|271.14|268.74|270.78|268.38|0
1652093660000|2022-05-09 10:54:20|270.96|268.56|270.6|268.2|270.96|268.56|270.6|268.2|0
1652093670000|2022-05-09 10:54:30|270.78|268.38|270.96|268.56|270.96|268.56|270.78|268.38|0
1652093680000|2022-05-09 10:54:40|271.14|268.74|270.78|268.38|271.14|268.74|270.6|268.2|0
1652093690000|2022-05-09 10:54:50|270.96|268.56|271.14|268.74|271.14|268.74|270.96|268.56|0
1652093700000|2022-05-09 10:55:00|271.23|268.83|270.96|268.56|271.23|268.83|270.96|268.56|0
1652093710000|2022-05-09 10:55:10|270.87|268.47|270.6|268.2|270.96|268.56|270.6|268.2|0
1652093720000|2022-05-09 10:55:20|270.42|268.02|270.16|267.76|270.42|268.02|270.16|267.76|0
1652093730000|2022-05-09 10:55:30|270.06|267.66|270.16|267.76|270.16|267.76|270.06|267.66|0
1652093740000|2022-05-09 10:55:40|270.06|267.66|269.88|267.48|270.15|267.75|269.88|267.48|0
1652093750000|2022-05-09 10:55:50|269.53|267.13|269.88|267.48|269.88|267.48|269.53|267.13|0
1652093760000|2022-05-09 10:56:00|269.8|267.4|269.7|267.3|269.88|267.48|269.7|267.3|0
1652093770000|2022-05-09 10:56:10|269.35|266.95|269.7|267.3|269.7|267.3|269.35|266.95|0
1652093780000|2022-05-09 10:56:20|269.53|267.13|269.35|266.95|269.53|267.13|269.35|266.95|0
1652093790000|2022-05-09 10:56:30|269.53|267.13|269.35|266.95|269.53|267.13|269.35|266.95|0
1652093800000|2022-05-09 10:56:40|269.17|266.77|269.17|266.77|269.17|266.77|268.99|266.59|0
1652093810000|2022-05-09 10:56:50|269.35|266.95|269.7|267.3|269.88|267.48|269.35|266.95|0
1652093820000|2022-05-09 10:57:00|269.88|267.48|269.88|267.48|269.88|267.48|269.8|267.4|0
1652093830000|2022-05-09 10:57:10|270.06|267.66|270.06|267.66|270.6|268.2|270.06|267.66|0
1652093840000|2022-05-09 10:57:20|270.6|268.2|270.6|268.2|270.78|268.38|270.6|268.2|0
1652093850000|2022-05-09 10:57:30|270.78|268.38|270.6|268.2|270.78|268.38|270.6|268.2|0
1652093860000|2022-05-09 10:57:40|270.95|268.55|272.12|269.72|272.12|269.72|270.95|268.55|0
1652093870000|2022-05-09 10:57:50|271.67|269.27|272.03|269.63|272.21|269.81|271.67|269.27|0
1652093880000|2022-05-09 10:58:00|271.85|269.45|271.31|268.91|271.85|269.45|270.95|268.55|0
1652093890000|2022-05-09 10:58:10|271.49|269.09|271.85|269.45|271.85|269.45|271.49|269.09|0
1652093900000|2022-05-09 10:58:20|271.94|269.54|271.31|268.91|271.94|269.54|271.31|268.91|0
1652093910000|2022-05-09 10:58:30|271.49|269.09|270.95|268.55|271.49|269.09|270.95|268.55|0
1652093920000|2022-05-09 10:58:40|270.77|268.37|271.05|268.65|271.05|268.65|270.77|268.37|0
1652093930000|2022-05-09 10:58:50|271.13|268.73|271.31|268.91|271.31|268.91|270.95|268.55|0
1652093940000|2022-05-09 10:59:00|271.49|269.09|271.85|269.45|271.85|269.45|271.49|269.09|0
1652093950000|2022-05-09 10:59:10|271.67|269.27|271.4|269|271.67|269.27|271.31|268.91|0
1652093960000|2022-05-09 10:59:20|271.13|268.73|271.13|268.73|271.22|268.82|271.13|268.73|0
1652093970000|2022-05-09 10:59:30|271.04|268.64|271.22|268.82|271.31|268.91|271.04|268.64|0
1652093980000|2022-05-09 10:59:40|270.95|268.55|270.42|268.02|270.95|268.55|270.42|268.02|0
1652093990000|2022-05-09 10:59:50|270.59|268.19|270.24|267.84|270.59|268.19|270.24|267.84|0
1652094000000|2022-05-09 11:00:00|269.52|267.12|269.17|266.77|269.88|267.48|269.17|266.77|0
1652094010000|2022-05-09 11:00:10|268.99|266.59|268.63|266.23|268.99|266.59|268.63|266.23|0
1652094020000|2022-05-09 11:00:20|268.45|266.05|268.27|265.87|268.45|266.05|268.27|265.87|0
1652094030000|2022-05-09 11:00:30|267.56|265.16|267.66|265.26|267.66|265.26|267.48|265.08|0
1652094040000|2022-05-09 11:00:40|267.92|265.52|267.92|265.52|267.92|265.52|267.74|265.34|0
1652094050000|2022-05-09 11:00:50|268.27|265.87|268.01|265.61|268.27|265.87|268.01|265.61|0
1652094060000|2022-05-09 11:01:00|268.1|265.7|268.99|266.59|268.99|266.59|268.1|265.7|0
1652094070000|2022-05-09 11:01:10|269.16|266.76|269.88|267.48|270.15|267.75|269.16|266.76|0
1652094080000|2022-05-09 11:01:20|269.34|266.94|269.16|266.76|269.34|266.94|268.99|266.59|0
1652094090000|2022-05-09 11:01:30|269.34|266.94|269.79|267.39|269.88|267.48|269.34|266.94|0
1652094100000|2022-05-09 11:01:40|269.7|267.3|268.99|266.59|269.7|267.3|268.99|266.59|0
1652094110000|2022-05-09 11:01:50|269.16|266.76|269.34|266.94|269.61|267.21|269.16|266.76|0
1652094120000|2022-05-09 11:02:00|269.7|267.3|269.52|267.12|269.7|267.3|268.99|266.59|0
1652094130000|2022-05-09 11:02:10|269.34|266.94|269.97|267.57|269.97|267.57|269.34|266.94|0
1652094140000|2022-05-09 11:02:20|269.88|267.48|270.23|267.83|270.41|268.01|269.88|267.48|0
1652094150000|2022-05-09 11:02:30|269.52|267.12|269.34|266.94|269.52|267.12|269.16|266.76|0
1652094160000|2022-05-09 11:02:40|268.45|266.05|267.92|265.52|268.45|266.05|267.74|265.34|0
1652094170000|2022-05-09 11:02:50|267.56|265.16|267.38|264.98|267.65|265.25|267.3|264.9|0
1652094180000|2022-05-09 11:03:00|267.56|265.16|267.38|264.98|267.65|265.25|267.38|264.98|0
1652094190000|2022-05-09 11:03:10|267.2|264.8|267.3|264.9|267.3|264.9|267.2|264.8|0
1652094200000|2022-05-09 11:03:20|267.56|265.16|267.2|264.8|267.56|265.16|267.2|264.8|0
1652094210000|2022-05-09 11:03:30|266.85|264.45|266.49|264.09|266.94|264.54|266.49|264.09|0
1652094220000|2022-05-09 11:03:40|266.32|263.92|266.32|263.92|266.49|264.09|266.32|263.92|0
1652094230000|2022-05-09 11:03:50|266.49|264.09|266.49|264.09|266.49|264.09|266.32|263.92|0
1652094240000|2022-05-09 11:04:00|266.23|263.83|266.49|264.09|266.49|264.09|266.23|263.83|0
1652094250000|2022-05-09 11:04:10|266.23|263.83|266.49|264.09|266.49|264.09|266.23|263.83|0
1652094260000|2022-05-09 11:04:20|266.32|263.92|267.56|265.16|267.56|265.16|266.32|263.92|0
1652094270000|2022-05-09 11:04:30|267.91|265.51|268.18|265.78|268.18|265.78|267.91|265.51|0
1652094280000|2022-05-09 11:04:40|268.09|265.69|267.2|264.8|268.09|265.69|267.2|264.8|0
1652094290000|2022-05-09 11:04:50|267.03|264.63|267.38|264.98|267.38|264.98|267.03|264.63|0
1652094300000|2022-05-09 11:05:00|267.65|265.25|266.85|264.45|267.65|265.25|266.67|264.27|0
1652094310000|2022-05-09 11:05:10|266.94|264.54|267.38|264.98|267.38|264.98|266.94|264.54|0
1652094320000|2022-05-09 11:05:20|267.47|265.07|267.74|265.34|267.74|265.34|267.47|265.07|0
1652094330000|2022-05-09 11:05:30|267.91|265.51|267.38|264.98|267.91|265.51|267.38|264.98|0
1652094340000|2022-05-09 11:05:40|267.02|264.62|267.2|264.8|267.2|264.8|267.02|264.62|0
1652094350000|2022-05-09 11:05:50|267.02|264.62|266.85|264.45|267.12|264.72|266.85|264.45|0
1652094360000|2022-05-09 11:06:00|267.38|264.98|267.02|264.62|267.38|264.98|266.85|264.45|0
1652094370000|2022-05-09 11:06:10|267.2|264.8|266.41|264.01|267.2|264.8|266.41|264.01|0
1652094380000|2022-05-09 11:06:20|266.31|263.91|266.14|263.74|266.31|263.91|265.96|263.56|0
1652094390000|2022-05-09 11:06:30|265.96|263.56|265.78|263.38|265.96|263.56|265.78|263.38|0
1652094400000|2022-05-09 11:06:40|265.43|263.03|265.07|262.67|265.43|263.03|265.07|262.67|0
1652094410000|2022-05-09 11:06:50|265.25|262.85|265.07|262.67|265.25|262.85|265.07|262.67|0
1652094420000|2022-05-09 11:07:00|265.17|262.77|265.6|263.2|265.6|263.2|265.17|262.77|0
1652094430000|2022-05-09 11:07:10|265.43|263.03|266.76|264.36|266.76|264.36|265.43|263.03|0
1652094440000|2022-05-09 11:07:20|267.02|264.62|266.31|263.91|267.02|264.62|266.31|263.91|0
1652094450000|2022-05-09 11:07:30|266.49|264.09|266.76|264.36|266.76|264.36|266.31|263.91|0
1652094460000|2022-05-09 11:07:40|266.67|264.27|267.02|264.62|267.02|264.62|266.67|264.27|0
1652094470000|2022-05-09 11:07:50|266.58|264.18|266.31|263.91|266.58|264.18|266.31|263.91|0
1652094480000|2022-05-09 11:08:00|265.96|263.56|266.14|263.74|266.14|263.74|265.43|263.03|0
1652094490000|2022-05-09 11:08:10|265.78|263.38|266.23|263.83|266.23|263.83|265.78|263.38|0
1652094500000|2022-05-09 11:08:20|266.31|263.91|266.49|264.09|266.58|264.18|266.31|263.91|0
1652094510000|2022-05-09 11:08:30|266.13|263.73|266.13|263.73|266.31|263.91|266.13|263.73|0
1652094520000|2022-05-09 11:08:40|266.31|263.91|266.76|264.36|266.76|264.36|266.31|263.91|0
1652094530000|2022-05-09 11:08:50|266.84|264.44|266.31|263.91|266.84|264.44|266.31|263.91|0
1652094540000|2022-05-09 11:09:00|266.49|264.09|267.02|264.62|267.02|264.62|266.49|264.09|0
1652094550000|2022-05-09 11:09:10|266.67|264.27|268.09|265.69|268.09|265.69|266.67|264.27|0
1652094560000|2022-05-09 11:09:20|268.44|266.04|268.27|265.87|268.8|266.4|268.27|265.87|0
1652094570000|2022-05-09 11:09:30|267.91|265.51|268|265.6|268|265.6|267.55|265.15|0
1652094580000|2022-05-09 11:09:40|268.09|265.69|268.26|265.86|268.26|265.86|268|265.6|0
1652094590000|2022-05-09 11:09:50|268.44|266.04|268.26|265.86|268.71|266.31|268.26|265.86|0
1652094600000|2022-05-09 11:10:00|268.44|266.04|268.62|266.22|268.62|266.22|268.36|265.96|0
1652094610000|2022-05-09 11:10:10|269.07|266.67|267.2|264.8|269.07|266.67|267.2|264.8|0
1652094620000|2022-05-09 11:10:20|267.38|264.98|267.65|265.25|267.73|265.33|267.38|264.98|0
1652094630000|2022-05-09 11:10:30|267.91|265.51|267.91|265.51|267.91|265.51|267.82|265.42|0
1652094640000|2022-05-09 11:10:40|267.82|265.42|267.55|265.15|267.91|265.51|267.55|265.15|0
1652094650000|2022-05-09 11:10:50|267.73|265.33|269.15|266.75|269.15|266.75|267.73|265.33|0
1652094660000|2022-05-09 11:11:00|269.25|266.85|269.69|267.29|269.69|267.29|269.15|266.75|0
1652094670000|2022-05-09 11:11:10|270.58|268.18|270.94|268.54|270.94|268.54|270.58|268.18|0
1652094680000|2022-05-09 11:11:20|270.76|268.36|270.5|268.1|270.76|268.36|270.5|268.1|0
1652094690000|2022-05-09 11:11:30|270.22|267.82|270.22|267.82|270.22|267.82|269.87|267.47|0
1652094700000|2022-05-09 11:11:40|270.14|267.74|270.05|267.65|270.14|267.74|269.87|267.47|0
1652094710000|2022-05-09 11:11:50|269.51|267.11|269.33|266.93|269.51|267.11|269.25|266.85|0
1652094720000|2022-05-09 11:12:00|269.51|267.11|269.42|267.02|269.51|267.11|269.33|266.93|0
1652094730000|2022-05-09 11:12:10|269.25|266.85|269.42|267.02|269.51|267.11|269.25|266.85|0
1652094740000|2022-05-09 11:12:20|269.51|267.11|269.51|267.11|269.69|267.29|269.25|266.85|0
1652094750000|2022-05-09 11:12:30|269.87|267.47|269.51|267.11|269.87|267.47|269.51|267.11|0
1652094760000|2022-05-09 11:12:40|269.42|267.02|269.69|267.29|269.69|267.29|269.42|267.02|0
1652094770000|2022-05-09 11:12:50|268.97|266.57|269.51|267.11|269.51|267.11|268.97|266.57|0
1652094780000|2022-05-09 11:13:00|269.33|266.93|269.51|267.11|269.51|267.11|269.33|266.93|0
1652094790000|2022-05-09 11:13:10|269.42|267.02|269.51|267.11|269.69|267.29|269.42|267.02|0
1652094800000|2022-05-09 11:13:20|269.69|267.29|269.69|267.29|269.87|267.47|269.51|267.11|0
1652094810000|2022-05-09 11:13:30|270.22|267.82|270.14|267.74|270.4|268|270.14|267.74|0
1652094820000|2022-05-09 11:13:40|270.22|267.82|270.22|267.82|270.58|268.18|270.22|267.82|0
1652094830000|2022-05-09 11:13:50|270.4|268|269.15|266.75|270.4|268|269.15|266.75|0
1652094840000|2022-05-09 11:14:00|268.97|266.57|267.73|265.33|268.97|266.57|267.73|265.33|0
1652094850000|2022-05-09 11:14:10|268.08|265.68|267.82|265.42|268.08|265.68|267.55|265.15|0
1652094860000|2022-05-09 11:14:20|268|265.6|268.26|265.86|268.26|265.86|268|265.6|0
1652094870000|2022-05-09 11:14:30|268.97|266.57|269.51|267.11|269.69|267.29|268.97|266.57|0
1652094880000|2022-05-09 11:14:40|269.33|266.93|269.24|266.84|269.69|267.29|269.24|266.84|0
1652094890000|2022-05-09 11:14:50|269.33|266.93|269.15|266.75|269.42|267.02|269.15|266.75|0
1652094900000|2022-05-09 11:15:00|269.69|267.29|268.97|266.57|269.69|267.29|268.97|266.57|0
1652094910000|2022-05-09 11:15:10|268.79|266.39|268.97|266.57|269.24|266.84|268.62|266.22|0
1652094920000|2022-05-09 11:15:20|269.15|266.75|268.79|266.39|269.15|266.75|268.53|266.13|0
1652094930000|2022-05-09 11:15:30|268.71|266.31|269.15|266.75|269.15|266.75|268.44|266.04|0
1652094940000|2022-05-09 11:15:40|269.33|266.93|268.97|266.57|269.51|267.11|268.97|266.57|0
1652094950000|2022-05-09 11:15:50|269.24|266.84|268.79|266.39|269.33|266.93|268.79|266.39|0
1652094960000|2022-05-09 11:16:00|268.61|266.21|268.97|266.57|268.97|266.57|268.61|266.21|0
1652094970000|2022-05-09 11:16:10|268.79|266.39|268.97|266.57|268.97|266.57|268.79|266.39|0
1652094980000|2022-05-09 11:16:20|269.15|266.75|268.61|266.21|269.15|266.75|268.61|266.21|0
1652094990000|2022-05-09 11:16:30|268.97|266.57|269.51|267.11|269.51|267.11|268.97|266.57|0
1652095000000|2022-05-09 11:16:40|269.68|267.28|269.5|267.1|269.86|267.46|269.5|267.1|0
1652095010000|2022-05-09 11:16:50|269.6|267.2|269.6|267.2|269.6|267.2|269.33|266.93|0
1652095020000|2022-05-09 11:17:00|270.04|267.64|270.22|267.82|270.22|267.82|269.95|267.55|0
1652095030000|2022-05-09 11:17:10|270.4|268|270.93|268.53|270.93|268.53|270.4|268|0
1652095040000|2022-05-09 11:17:20|270.85|268.45|270.75|268.35|270.85|268.45|270.58|268.18|0
1652095050000|2022-05-09 11:17:30|270.58|268.18|270.04|267.64|270.58|268.18|270.04|267.64|0
1652095060000|2022-05-09 11:17:40|270.58|268.18|270.31|267.91|270.58|268.18|270.31|267.91|0
1652095070000|2022-05-09 11:17:50|270.58|268.18|270.49|268.09|270.58|268.18|270.49|268.09|0
1652095080000|2022-05-09 11:18:00|270.67|268.27|271.03|268.63|271.03|268.63|270.67|268.27|0
1652095090000|2022-05-09 11:18:10|270.93|268.53|270.58|268.18|270.93|268.53|270.58|268.18|0
1652095100000|2022-05-09 11:18:20|270.93|268.53|271.47|269.07|271.47|269.07|270.93|268.53|0
1652095110000|2022-05-09 11:18:30|271.29|268.89|271.65|269.25|271.65|269.25|271.29|268.89|0
1652095120000|2022-05-09 11:18:40|271.56|269.16|271.65|269.25|271.83|269.43|271.47|269.07|0
1652095130000|2022-05-09 11:18:50|271.47|269.07|271.47|269.07|271.47|269.07|271.29|268.89|0
1652095140000|2022-05-09 11:19:00|271.29|268.89|271.47|269.07|271.47|269.07|271.29|268.89|0
1652095150000|2022-05-09 11:19:10|271.38|268.98|270.22|267.82|271.38|268.98|270.22|267.82|0
1652095160000|2022-05-09 11:19:20|270.4|268|270.67|268.27|270.67|268.27|270.4|268|0
1652095170000|2022-05-09 11:19:30|270.57|268.17|270.57|268.17|270.57|268.17|270.4|268|0
1652095180000|2022-05-09 11:19:40|270.67|268.27|270.75|268.35|270.75|268.35|270.67|268.27|0
1652095190000|2022-05-09 11:19:50|270.93|268.53|270.85|268.45|270.93|268.53|270.75|268.35|0
1652095200000|2022-05-09 11:20:00|270.93|268.53|271.47|269.07|271.47|269.07|270.93|268.53|0
1652095210000|2022-05-09 11:20:10|271.92|269.52|272.82|270.42|272.9|270.5|271.92|269.52|0
1652095220000|2022-05-09 11:20:20|272.54|270.14|272.54|270.14|272.54|270.14|272.36|269.96|0
1652095230000|2022-05-09 11:20:30|272.46|270.06|272.36|269.96|272.46|270.06|272.36|269.96|0
1652095240000|2022-05-09 11:20:40|272.18|269.78|272.01|269.61|272.18|269.78|272.01|269.61|0
1652095250000|2022-05-09 11:20:50|272.18|269.78|273.08|270.68|273.08|270.68|272.18|269.78|0
1652095260000|2022-05-09 11:21:00|273.44|271.04|273.98|271.58|273.98|271.58|273.44|271.04|0
1652095270000|2022-05-09 11:21:10|273.8|271.4|274.52|272.12|274.52|272.12|273.8|271.4|0
1652095280000|2022-05-09 11:21:20|274.61|272.21|274.16|271.76|274.61|272.21|274.16|271.76|0
1652095290000|2022-05-09 11:21:30|274.25|271.85|274.25|271.85|274.52|272.12|274.25|271.85|0
1652095300000|2022-05-09 11:21:40|274.07|271.67|273.98|271.58|274.07|271.67|273.89|271.49|0
1652095310000|2022-05-09 11:21:50|274.16|271.76|273.89|271.49|274.16|271.76|273.89|271.49|0
1652095320000|2022-05-09 11:22:00|273.98|271.58|274.29|271.89|274.29|271.89|273.44|271.04|0
1652095330000|2022-05-09 11:22:10|273.75|271.35|273.93|271.53|273.93|271.53|273.75|271.35|0
1652095340000|2022-05-09 11:22:20|273.66|271.26|273.39|270.99|273.75|271.35|273.39|270.99|0
1652095350000|2022-05-09 11:22:30|273.21|270.81|273.84|271.44|273.84|271.44|273.21|270.81|0
1652095360000|2022-05-09 11:22:40|273.93|271.53|274.47|272.07|274.47|272.07|273.93|271.53|0
1652095370000|2022-05-09 11:22:50|274.11|271.71|274.83|272.43|274.83|272.43|274.11|271.71|0
1652095380000|2022-05-09 11:23:00|274.65|272.25|275.01|272.61|275.01|272.61|274.47|272.07|0
1652095390000|2022-05-09 11:23:10|275.19|272.79|275.54|273.14|275.54|273.14|275.19|272.79|0
1652095400000|2022-05-09 11:23:20|275.36|272.96|275.1|272.7|275.54|273.14|275.1|272.7|0
1652095410000|2022-05-09 11:23:30|275.18|272.78|275.28|272.88|275.36|272.96|275.18|272.78|0
1652095420000|2022-05-09 11:23:40|275.36|272.96|275.72|273.32|275.72|273.32|275.36|272.96|0
1652095430000|2022-05-09 11:23:50|275.9|273.5|275.54|273.14|275.9|273.5|275.54|273.14|0
1652095440000|2022-05-09 11:24:00|275.36|272.96|275|272.6|275.36|272.96|275|272.6|0
1652095450000|2022-05-09 11:24:10|274.74|272.34|274.64|272.24|274.74|272.34|274.64|272.24|0
1652095460000|2022-05-09 11:24:20|274.47|272.07|274.64|272.24|274.64|272.24|274.29|271.89|0
1652095470000|2022-05-09 11:24:30|274.56|272.16|274.29|271.89|274.64|272.24|274.29|271.89|0
1652095480000|2022-05-09 11:24:40|274.11|271.71|274.11|271.71|274.11|271.71|273.93|271.53|0
1652095490000|2022-05-09 11:24:50|273.75|271.35|273.57|271.17|273.75|271.35|273.39|270.99|0
1652095500000|2022-05-09 11:25:00|273.75|271.35|273.57|271.17|273.75|271.35|273.57|271.17|0
1652095510000|2022-05-09 11:25:10|273.21|270.81|273.3|270.9|273.39|270.99|273.21|270.81|0
1652095520000|2022-05-09 11:25:20|273.21|270.81|273.75|271.35|273.75|271.35|273.21|270.81|0
1652095530000|2022-05-09 11:25:30|274.28|271.88|273.93|271.53|274.28|271.88|273.93|271.53|0
1652095540000|2022-05-09 11:25:40|273.84|271.44|273.93|271.53|274.02|271.62|273.84|271.44|0
1652095550000|2022-05-09 11:25:50|273.75|271.35|273.57|271.17|273.75|271.35|273.48|271.08|0
1652095560000|2022-05-09 11:26:00|273.75|271.35|273.75|271.35|273.92|271.52|273.75|271.35|0
1652095570000|2022-05-09 11:26:10|273.57|271.17|274.02|271.62|274.02|271.62|273.57|271.17|0
1652095580000|2022-05-09 11:26:20|274.1|271.7|274.28|271.88|274.28|271.88|274.1|271.7|0
1652095590000|2022-05-09 11:26:30|274.46|272.06|273.48|271.08|274.46|272.06|273.48|271.08|0
1652095600000|2022-05-09 11:26:40|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1652095610000|2022-05-09 11:26:50|273.74|271.34|273.57|271.17|273.74|271.34|273.57|271.17|0
1652095620000|2022-05-09 11:27:00|273.74|271.34|273.74|271.34|273.84|271.44|273.74|271.34|0
1652095630000|2022-05-09 11:27:10|273.57|271.17|273.56|271.16|273.57|271.17|273.39|270.99|0
1652095640000|2022-05-09 11:27:20|273.74|271.34|273.92|271.52|273.92|271.52|273.66|271.26|0
1652095650000|2022-05-09 11:27:30|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1652095660000|2022-05-09 11:27:40|273.92|271.52|273.21|270.81|273.92|271.52|273.21|270.81|0
1652095670000|2022-05-09 11:27:50|273.39|270.99|273.38|270.98|273.56|271.16|273.38|270.98|0
1652095680000|2022-05-09 11:28:00|273.56|271.16|274.1|271.7|274.1|271.7|273.56|271.16|0
1652095690000|2022-05-09 11:28:10|274.28|271.88|274.02|271.62|274.28|271.88|274.02|271.62|0
1652095700000|2022-05-09 11:28:20|274.28|271.88|274.46|272.06|274.46|272.06|274.02|271.62|0
1652095710000|2022-05-09 11:28:30|274.28|271.88|274.28|271.88|274.46|272.06|274.28|271.88|0
1652095720000|2022-05-09 11:28:40|273.92|271.52|273.74|271.34|273.92|271.52|273.74|271.34|0
1652095730000|2022-05-09 11:28:50|273.56|271.16|273.56|271.16|273.56|271.16|273.38|270.98|0
1652095740000|2022-05-09 11:29:00|273.38|270.98|273.3|270.9|273.38|270.98|273.3|270.9|0
1652095750000|2022-05-09 11:29:10|273.2|270.8|274.28|271.88|274.28|271.88|273.2|270.8|0
1652095760000|2022-05-09 11:29:20|274.46|272.06|274.55|272.15|274.64|272.24|274.46|272.06|0
1652095770000|2022-05-09 11:29:30|274.46|272.06|274.82|272.42|274.82|272.42|274.46|272.06|0
1652095780000|2022-05-09 11:29:40|274.55|272.15|274.64|272.24|274.64|272.24|274.55|272.15|0
1652095790000|2022-05-09 11:29:50|274.46|272.06|274.28|271.88|274.46|272.06|274.1|271.7|0
1652095800000|2022-05-09 11:30:00|274.46|272.06|274.28|271.88|274.46|272.06|274.28|271.88|0
1652095810000|2022-05-09 11:30:10|274.46|272.06|274.73|272.33|274.82|272.42|274.46|272.06|0
1652095820000|2022-05-09 11:30:20|275.18|272.78|275.54|273.14|275.54|273.14|275.18|272.78|0
1652095830000|2022-05-09 11:30:30|275.72|273.32|275.72|273.32|275.72|273.32|275.72|273.32|0
1652095840000|2022-05-09 11:30:40|275.63|273.23|275|272.6|275.63|273.23|275|272.6|0
1652095850000|2022-05-09 11:30:50|275.18|272.78|274.28|271.88|275.18|272.78|274.28|271.88|0
1652095860000|2022-05-09 11:31:00|274.1|271.7|274.1|271.7|274.28|271.88|274.1|271.7|0
1652095870000|2022-05-09 11:31:10|274.19|271.79|274.82|272.42|274.82|272.42|274.19|271.79|0
1652095880000|2022-05-09 11:31:20|275.18|272.78|275.72|273.32|275.72|273.32|275.18|272.78|0
1652095900000|2022-05-09 11:31:40|275.9|273.5|275.81|273.41|275.9|273.5|275.81|273.41|0
1652095910000|2022-05-09 11:31:50|275.36|272.96|275.54|273.14|275.54|273.14|275.36|272.96|0
1652095920000|2022-05-09 11:32:00|275.36|272.96|275.36|272.96|275.54|273.14|275.18|272.78|0
1652095930000|2022-05-09 11:32:10|275|272.6|275|272.6|275.09|272.69|275|272.6|0
1652095940000|2022-05-09 11:32:20|275.09|272.69|275|272.6|275.18|272.78|275|272.6|0
1652095950000|2022-05-09 11:32:30|274.64|272.24|274.64|272.24|274.82|272.42|274.64|272.24|0
1652095960000|2022-05-09 11:32:40|274.46|272.06|274.28|271.88|274.46|272.06|274.28|271.88|0
1652095970000|2022-05-09 11:32:50|273.92|271.52|273.56|271.16|273.92|271.52|273.38|270.98|0
1652095980000|2022-05-09 11:33:00|273.02|270.62|273.56|271.16|273.56|271.16|272.84|270.44|0
1652095990000|2022-05-09 11:33:10|274.01|271.61|274.1|271.7|274.1|271.7|273.92|271.52|0
1652096000000|2022-05-09 11:33:20|274.01|271.61|273.47|271.07|274.01|271.61|273.47|271.07|0
1652096010000|2022-05-09 11:33:30|273.56|271.16|272.84|270.44|273.56|271.16|272.84|270.44|0
1652096020000|2022-05-09 11:33:40|272.93|270.53|272.48|270.08|273.02|270.62|272.48|270.08|0
1652096030000|2022-05-09 11:33:50|272.3|269.9|271.77|269.37|272.3|269.9|271.77|269.37|0
1652096040000|2022-05-09 11:34:00|271.59|269.19|271.77|269.37|271.77|269.37|271.59|269.19|0
1652096050000|2022-05-09 11:34:10|272.13|269.73|272.66|270.26|272.66|270.26|272.13|269.73|0
1652096060000|2022-05-09 11:34:20|272.48|270.08|272.13|269.73|272.48|270.08|272.13|269.73|0
1652096070000|2022-05-09 11:34:30|272.3|269.9|272.3|269.9|272.3|269.9|272.3|269.9|0
1652096080000|2022-05-09 11:34:40|272.22|269.82|271.68|269.28|272.22|269.82|271.68|269.28|0
1652096090000|2022-05-09 11:34:50|271.41|269.01|270.87|268.47|271.41|269.01|270.87|268.47|0
1652096100000|2022-05-09 11:35:00|270.7|268.3|270.87|268.47|270.87|268.47|270.7|268.3|0
1652096110000|2022-05-09 11:35:10|270.97|268.57|270.7|268.3|271.05|268.65|270.7|268.3|0
1652096120000|2022-05-09 11:35:20|270.87|268.47|270.52|268.12|270.87|268.47|270.52|268.12|0
1652096130000|2022-05-09 11:35:30|270.34|267.94|269.63|267.23|270.34|267.94|269.63|267.23|0
1652096140000|2022-05-09 11:35:40|269.45|267.05|269.45|267.05|269.45|267.05|269.27|266.87|0
1652096150000|2022-05-09 11:35:50|269.63|267.23|269.27|266.87|269.63|267.23|269.27|266.87|0
1652096160000|2022-05-09 11:36:00|268.92|266.52|268.74|266.34|268.92|266.52|268.74|266.34|0
1652096170000|2022-05-09 11:36:10|268.21|265.81|268.38|265.98|268.38|265.98|268.21|265.81|0
1652096180000|2022-05-09 11:36:20|268.56|266.16|268.83|266.43|268.83|266.43|268.56|266.16|0
1652096190000|2022-05-09 11:36:30|269.63|267.23|270.16|267.76|270.34|267.94|269.63|267.23|0
1652096200000|2022-05-09 11:36:40|269.8|267.4|269.98|267.58|270.16|267.76|269.8|267.4|0
1652096210000|2022-05-09 11:36:50|270.16|267.76|270.25|267.85|270.34|267.94|270.16|267.76|0
1652096220000|2022-05-09 11:37:00|270.16|267.76|270.52|268.12|270.52|268.12|270.16|267.76|0
1652096230000|2022-05-09 11:37:10|270.34|267.94|270.52|268.12|270.52|268.12|270.16|267.76|0
1652096240000|2022-05-09 11:37:20|271.05|268.65|270.87|268.47|271.05|268.65|270.87|268.47|0
1652096250000|2022-05-09 11:37:30|271.23|268.83|271.23|268.83|271.23|268.83|271.05|268.65|0
1652096260000|2022-05-09 11:37:40|271.14|268.74|270.87|268.47|271.14|268.74|270.69|268.29|0
1652096270000|2022-05-09 11:37:50|270.69|268.29|270.51|268.11|270.69|268.29|270.43|268.03|0
1652096280000|2022-05-09 11:38:00|270.69|268.29|271.41|269.01|271.41|269.01|270.69|268.29|0
1652096290000|2022-05-09 11:38:10|271.59|269.19|271.76|269.36|271.94|269.54|271.59|269.19|0
1652096300000|2022-05-09 11:38:20|271.94|269.54|271.76|269.36|271.94|269.54|271.76|269.36|0
1652096310000|2022-05-09 11:38:30|271.58|269.18|271.58|269.18|271.58|269.18|271.23|268.83|0
1652096320000|2022-05-09 11:38:40|271.32|268.92|271.32|268.92|271.32|268.92|271.14|268.74|0
1652096330000|2022-05-09 11:38:50|271.05|268.65|270.96|268.56|271.05|268.65|270.96|268.56|0
1652096340000|2022-05-09 11:39:00|271.05|268.65|271.41|269.01|271.41|269.01|271.05|268.65|0
1652096350000|2022-05-09 11:39:10|271.58|269.18|271.86|269.46|271.86|269.46|271.58|269.18|0
1652096360000|2022-05-09 11:39:20|271.94|269.54|271.94|269.54|272.12|269.72|271.94|269.54|0
1652096370000|2022-05-09 11:39:30|271.76|269.36|271.76|269.36|271.76|269.36|271.58|269.18|0
1652096380000|2022-05-09 11:39:40|272.21|269.81|272.21|269.81|272.3|269.9|272.12|269.72|0
1652096390000|2022-05-09 11:39:50|272.12|269.72|271.94|269.54|272.3|269.9|271.94|269.54|0
1652096400000|2022-05-09 11:40:00|271.58|269.18|272.12|269.72|272.12|269.72|271.58|269.18|0
1652096410000|2022-05-09 11:40:10|272.21|269.81|271.4|269|272.21|269.81|271.4|269|0
1652096420000|2022-05-09 11:40:20|271.5|269.1|271.58|269.18|271.68|269.28|271.5|269.1|0
1652096430000|2022-05-09 11:40:30|271.5|269.1|271.4|269|271.5|269.1|271.4|269|0
1652096440000|2022-05-09 11:40:40|271.32|268.92|271.76|269.36|271.76|269.36|271.32|268.92|0
1652096450000|2022-05-09 11:40:50|271.58|269.18|272.3|269.9|272.3|269.9|271.58|269.18|0
1652096460000|2022-05-09 11:41:00|271.94|269.54|271.76|269.36|271.94|269.54|271.76|269.36|0
1652096470000|2022-05-09 11:41:10|271.94|269.54|271.32|268.92|271.94|269.54|271.32|268.92|0
1652096480000|2022-05-09 11:41:20|271.22|268.82|270.87|268.47|271.32|268.92|270.87|268.47|0
1652096490000|2022-05-09 11:41:30|270.69|268.29|270.69|268.29|270.69|268.29|270.51|268.11|0
1652096500000|2022-05-09 11:41:40|270.87|268.47|270.87|268.47|270.87|268.47|270.87|268.47|0
1652096510000|2022-05-09 11:41:50|270.69|268.29|271.56|269.16|271.56|269.16|270.6|268.2|0
1652096520000|2022-05-09 11:42:00|271.46|269.06|271.64|269.24|271.64|269.24|271.46|269.06|0
1652096530000|2022-05-09 11:42:10|271.46|269.06|272.18|269.78|272.18|269.78|271.46|269.06|0
1652096540000|2022-05-09 11:42:20|271.82|269.42|272|269.6|272|269.6|271.64|269.24|0
1652096550000|2022-05-09 11:42:30|271.82|269.42|271.46|269.06|271.82|269.42|271.46|269.06|0
1652096560000|2022-05-09 11:42:40|271.29|268.89|271.56|269.16|271.64|269.24|271.29|268.89|0
1652096570000|2022-05-09 11:42:50|271.82|269.42|271.64|269.24|272|269.6|271.64|269.24|0
1652096580000|2022-05-09 11:43:00|271.46|269.06|270.93|268.53|271.46|269.06|270.93|268.53|0
1652096590000|2022-05-09 11:43:10|270.75|268.35|270.57|268.17|270.75|268.35|270.4|268|0
1652096600000|2022-05-09 11:43:20|271.11|268.71|271.64|269.24|271.64|269.24|270.93|268.53|0
1652096610000|2022-05-09 11:43:30|271.73|269.33|272.35|269.95|272.35|269.95|271.73|269.33|0
1652096620000|2022-05-09 11:43:40|272.71|270.31|272.89|270.49|273.07|270.67|272.71|270.31|0
1652096630000|2022-05-09 11:43:50|272.71|270.31|273.24|270.84|273.24|270.84|272.71|270.31|0
1652096640000|2022-05-09 11:44:00|273.42|271.02|274.85|272.45|274.85|272.45|273.42|271.02|0
1652096650000|2022-05-09 11:44:10|274.32|271.92|272.89|270.49|274.32|271.92|272.89|270.49|0
1652096660000|2022-05-09 11:44:20|272.8|270.4|272.71|270.31|272.89|270.49|272.71|270.31|0
1652096670000|2022-05-09 11:44:30|272.89|270.49|273.24|270.84|273.24|270.84|272.89|270.49|0
1652096680000|2022-05-09 11:44:40|272.98|270.58|272.17|269.77|272.98|270.58|272.17|269.77|0
1652096690000|2022-05-09 11:44:50|272.35|269.95|272.62|270.22|272.62|270.22|272.35|269.95|0
1652096700000|2022-05-09 11:45:00|272.53|270.13|273.6|271.2|273.6|271.2|272.53|270.13|0
1652096710000|2022-05-09 11:45:10|273.42|271.02|272.71|270.31|273.42|271.02|272.71|270.31|0
1652096720000|2022-05-09 11:45:20|272.53|270.13|271.82|269.42|272.53|270.13|271.82|269.42|0
1652096730000|2022-05-09 11:45:30|271.99|269.59|272.17|269.77|272.35|269.95|271.99|269.59|0
1652096740000|2022-05-09 11:45:40|272.26|269.86|272.17|269.77|272.26|269.86|272.17|269.77|0
1652096750000|2022-05-09 11:45:50|271.64|269.24|271.02|268.62|271.64|269.24|271.02|268.62|0
1652096760000|2022-05-09 11:46:00|271.1|268.7|270.57|268.17|271.1|268.7|270.57|268.17|0
1652096770000|2022-05-09 11:46:10|270.22|267.82|269.78|267.38|270.22|267.82|269.68|267.28|0
1652096780000|2022-05-09 11:46:20|269.86|267.46|269.86|267.46|269.86|267.46|269.78|267.38|0
1652096790000|2022-05-09 11:46:30|269.33|266.93|268.8|266.4|269.33|266.93|268.62|266.22|0
1652096800000|2022-05-09 11:46:40|268.97|266.57|269.15|266.75|269.15|266.75|268.97|266.57|0
1652096810000|2022-05-09 11:46:50|269.33|266.93|269.51|267.11|269.51|267.11|269.15|266.75|0
1652096820000|2022-05-09 11:47:00|269.68|267.28|270.39|267.99|270.39|267.99|269.68|267.28|0
1652096830000|2022-05-09 11:47:10|270.57|268.17|270.75|268.35|271.28|268.88|270.57|268.17|0
1652096840000|2022-05-09 11:47:20|270.39|267.99|270.75|268.35|270.75|268.35|270.21|267.81|0
1652096850000|2022-05-09 11:47:30|270.39|267.99|270.39|267.99|270.39|267.99|270.21|267.81|0
1652096860000|2022-05-09 11:47:40|270.21|267.81|269.5|267.1|270.21|267.81|269.5|267.1|0
1652096870000|2022-05-09 11:47:50|269.42|267.02|269.42|267.02|269.5|267.1|269.33|266.93|0
1652096880000|2022-05-09 11:48:00|269.5|267.1|268.71|266.31|269.6|267.2|268.71|266.31|0
1652096890000|2022-05-09 11:48:10|268.8|266.4|268.44|266.04|268.8|266.4|268.44|266.04|0
1652096900000|2022-05-09 11:48:20|268.53|266.13|267.91|265.51|268.53|266.13|267.91|265.51|0
1652096920000|2022-05-09 11:48:40|267.73|265.33|267.91|265.51|267.91|265.51|267.73|265.33|0
1652096930000|2022-05-09 11:48:50|267.73|265.33|268.26|265.86|268.26|265.86|267.73|265.33|0
1652096940000|2022-05-09 11:49:00|268|265.6|268|265.6|268.09|265.69|268|265.6|0
1652096950000|2022-05-09 11:49:10|267.91|265.51|268.09|265.69|268.09|265.69|267.91|265.51|0
1652096960000|2022-05-09 11:49:20|268.26|265.86|269.15|266.75|269.15|266.75|268.26|265.86|0
1652096970000|2022-05-09 11:49:30|268.26|265.86|268.62|266.22|268.62|266.22|268.26|265.86|0
1652096980000|2022-05-09 11:49:40|268.44|266.04|267.73|265.33|268.44|266.04|267.73|265.33|0
1652096990000|2022-05-09 11:49:50|267.56|265.16|267.73|265.33|267.73|265.33|267.56|265.16|0
1652097000000|2022-05-09 11:50:00|268.09|265.69|268.26|265.86|268.44|266.04|268.09|265.69|0
1652097010000|2022-05-09 11:50:10|268.44|266.04|268.62|266.22|269.06|266.66|268.44|266.04|0
1652097020000|2022-05-09 11:50:20|268.79|266.39|268.44|266.04|268.79|266.39|268.44|266.04|0
1652097030000|2022-05-09 11:50:30|267.73|265.33|267.38|264.98|267.91|265.51|267.38|264.98|0
1652097040000|2022-05-09 11:50:40|267.2|264.8|266.67|264.27|267.2|264.8|266.67|264.27|0
1652097050000|2022-05-09 11:50:50|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1652097060000|2022-05-09 11:51:00|266.32|263.92|265.97|263.57|266.32|263.92|265.79|263.39|0
1652097070000|2022-05-09 11:51:10|265.79|263.39|265.79|263.39|265.97|263.57|265.79|263.39|0
1652097080000|2022-05-09 11:51:20|265.62|263.22|267.03|264.63|267.03|264.63|265.62|263.22|0
1652097090000|2022-05-09 11:51:30|266.85|264.45|266.94|264.54|267.03|264.63|266.85|264.45|0
1652097100000|2022-05-09 11:51:40|267.02|264.62|266.85|264.45|267.02|264.62|266.85|264.45|0
1652097110000|2022-05-09 11:51:50|266.67|264.27|266.32|263.92|266.67|264.27|266.32|263.92|0
1652097120000|2022-05-09 11:52:00|265.97|263.57|266.32|263.92|266.32|263.92|265.97|263.57|0
1652097130000|2022-05-09 11:52:10|265.86|263.46|265.86|263.46|266.22|263.82|265.86|263.46|0
1652097140000|2022-05-09 11:52:20|266.04|263.64|265.51|263.11|266.04|263.64|265.51|263.11|0
1652097150000|2022-05-09 11:52:30|265.16|262.76|265.16|262.76|265.16|262.76|264.98|262.58|0
1652097160000|2022-05-09 11:52:40|265.69|263.29|265.16|262.76|265.69|263.29|265.16|262.76|0
1652097170000|2022-05-09 11:52:50|264.98|262.58|264.98|262.58|264.98|262.58|264.98|262.58|0
1652097180000|2022-05-09 11:53:00|265.16|262.76|264.8|262.4|265.16|262.76|264.8|262.4|0
1652097190000|2022-05-09 11:53:10|264.98|262.58|264.8|262.4|265.16|262.76|264.8|262.4|0
1652097200000|2022-05-09 11:53:20|264.63|262.23|264.63|262.23|264.63|262.23|264.63|262.23|0
1652097210000|2022-05-09 11:53:30|264.45|262.05|264.28|261.88|264.45|262.05|264.28|261.88|0
1652097220000|2022-05-09 11:53:40|264.1|261.7|264.28|261.88|264.45|262.05|264.1|261.7|0
1652097230000|2022-05-09 11:53:50|264.1|261.7|263.57|261.17|264.1|261.7|263.57|261.17|0
1652097240000|2022-05-09 11:54:00|263.4|261|264.1|261.7|264.1|261.7|263.4|261|0
1652097250000|2022-05-09 11:54:10|264.28|261.88|263.92|261.52|264.28|261.88|263.92|261.52|0
1652097260000|2022-05-09 11:54:20|263.75|261.35|263.92|261.52|263.92|261.52|263.75|261.35|0
1652097270000|2022-05-09 11:54:30|264.02|261.62|263.92|261.52|264.1|261.7|263.92|261.52|0
1652097280000|2022-05-09 11:54:40|263.57|261.17|263.57|261.17|263.92|261.52|263.57|261.17|0
1652097290000|2022-05-09 11:54:50|263.92|261.52|263.75|261.35|263.92|261.52|263.75|261.35|0
1652097300000|2022-05-09 11:55:00|263.57|261.17|263.31|260.91|263.66|261.26|263.22|260.82|0
1652097310000|2022-05-09 11:55:10|263.22|260.82|263.75|261.35|263.75|261.35|263.22|260.82|0
1652097320000|2022-05-09 11:55:20|264.01|261.61|263.66|261.26|264.1|261.7|263.66|261.26|0
1652097330000|2022-05-09 11:55:30|263.84|261.44|263.57|261.17|263.84|261.44|263.57|261.17|0
1652097340000|2022-05-09 11:55:40|263.05|260.65|262.52|260.12|263.05|260.65|262.52|260.12|0
1652097350000|2022-05-09 11:55:50|262.69|260.29|263.75|261.35|263.75|261.35|262.69|260.29|0
1652097360000|2022-05-09 11:56:00|264.1|261.7|264.54|262.14|264.63|262.23|264.1|261.7|0
1652097370000|2022-05-09 11:56:10|264.63|262.23|264.45|262.05|264.63|262.23|264.45|262.05|0
1652097380000|2022-05-09 11:56:20|264.8|262.4|264.63|262.23|264.8|262.4|264.63|262.23|0
1652097390000|2022-05-09 11:56:30|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1652097400000|2022-05-09 11:56:40|264.63|262.23|264.98|262.58|264.98|262.58|264.63|262.23|0
1652097410000|2022-05-09 11:56:50|265.15|262.75|265.15|262.75|265.33|262.93|265.15|262.75|0
1652097420000|2022-05-09 11:57:00|264.98|262.58|264.27|261.87|264.98|262.58|264.27|261.87|0
1652097430000|2022-05-09 11:57:10|264.45|262.05|264.19|261.79|264.45|262.05|264.19|261.79|0
1652097440000|2022-05-09 11:57:20|264.1|261.7|264.1|261.7|264.1|261.7|263.92|261.52|0
1652097450000|2022-05-09 11:57:30|263.75|261.35|264.1|261.7|264.1|261.7|263.75|261.35|0
1652097460000|2022-05-09 11:57:40|264.27|261.87|264.36|261.96|264.36|261.96|264.27|261.87|0
1652097470000|2022-05-09 11:57:50|264.27|261.87|264.45|262.05|264.45|262.05|264.1|261.7|0
1652097480000|2022-05-09 11:58:00|264.27|261.87|264.62|262.22|264.62|262.22|264.27|261.87|0
1652097490000|2022-05-09 11:58:10|264.98|262.58|264.98|262.58|265.15|262.75|264.8|262.4|0
1652097500000|2022-05-09 11:58:20|264.62|262.22|264.62|262.22|264.8|262.4|264.62|262.22|0
1652097510000|2022-05-09 11:58:30|264.54|262.14|264.36|261.96|264.62|262.22|264.36|261.96|0
1652097520000|2022-05-09 11:58:40|264.45|262.05|263.39|260.99|264.45|262.05|263.39|260.99|0
1652097530000|2022-05-09 11:58:50|263.04|260.64|262.69|260.29|263.04|260.64|262.69|260.29|0
1652097540000|2022-05-09 11:59:00|262.52|260.12|262.52|260.12|262.69|260.29|262.34|259.94|0
1652097550000|2022-05-09 11:59:10|261.82|259.42|261.29|258.89|261.82|259.42|261.29|258.89|0
1652097560000|2022-05-09 11:59:20|261.12|258.72|262.17|259.77|262.17|259.77|261.12|258.72|0
1652097570000|2022-05-09 11:59:30|262.87|260.47|263.22|260.82|263.22|260.82|262.69|260.29|0
1652097580000|2022-05-09 11:59:40|263.04|260.64|263.39|260.99|263.39|260.99|263.04|260.64|0
1652097590000|2022-05-09 11:59:50|263.22|260.82|263.04|260.64|263.39|260.99|263.04|260.64|0
1652097600000|2022-05-09 12:00:00|262.87|260.47|264.09|261.69|264.09|261.69|262.69|260.29|0
1652097610000|2022-05-09 12:00:10|264.27|261.87|264.01|261.61|264.27|261.87|263.83|261.43|0
1652097620000|2022-05-09 12:00:20|264.45|262.05|264.8|262.4|264.8|262.4|264.45|262.05|0
1652097630000|2022-05-09 12:00:30|264.62|262.22|264.27|261.87|264.62|262.22|264.27|261.87|0
1652097640000|2022-05-09 12:00:40|264.18|261.78|264.18|261.78|264.27|261.87|264.09|261.69|0
1652097650000|2022-05-09 12:00:50|264.09|261.69|264.09|261.69|264.18|261.78|264.09|261.69|0
1652097660000|2022-05-09 12:01:00|264.44|262.04|264.89|262.49|264.89|262.49|264.44|262.04|0
1652097670000|2022-05-09 12:01:10|264.8|262.4|264.97|262.57|264.97|262.57|264.8|262.4|0
1652097680000|2022-05-09 12:01:20|265.15|262.75|265.5|263.1|265.5|263.1|265.15|262.75|0
1652097690000|2022-05-09 12:01:30|265.32|262.92|264.97|262.57|265.32|262.92|264.97|262.57|0
1652097700000|2022-05-09 12:01:40|265.15|262.75|265.24|262.84|265.32|262.92|265.15|262.75|0
1652097710000|2022-05-09 12:01:50|265.32|262.92|265.59|263.19|265.59|263.19|265.32|262.92|0
1652097720000|2022-05-09 12:02:00|265.5|263.1|265.32|262.92|265.5|263.1|265.32|262.92|0
1652097730000|2022-05-09 12:02:10|265.15|262.75|265.85|263.45|265.85|263.45|265.15|262.75|0
1652097740000|2022-05-09 12:02:20|265.68|263.28|264.97|262.57|265.68|263.28|264.97|262.57|0
1652097750000|2022-05-09 12:02:30|264.89|262.49|264.97|262.57|264.97|262.57|264.79|262.39|0
1652097760000|2022-05-09 12:02:40|264.79|262.39|265.15|262.75|265.15|262.75|264.79|262.39|0
1652097770000|2022-05-09 12:02:50|264.97|262.57|265.15|262.75|265.15|262.75|264.97|262.57|0
1652097780000|2022-05-09 12:03:00|265.32|262.92|265.67|263.27|265.67|263.27|265.32|262.92|0
1652097790000|2022-05-09 12:03:10|266.03|263.63|266.03|263.63|266.03|263.63|266.03|263.63|0
1652097800000|2022-05-09 12:03:20|265.85|263.45|266.03|263.63|266.03|263.63|265.85|263.45|0
1652097810000|2022-05-09 12:03:30|265.85|263.45|266.03|263.63|266.03|263.63|265.85|263.45|0
1652097820000|2022-05-09 12:03:40|266.2|263.8|266.2|263.8|266.3|263.9|266.2|263.8|0
1652097830000|2022-05-09 12:03:50|266.12|263.72|265.5|263.1|266.2|263.8|265.32|262.92|0
1652097840000|2022-05-09 12:04:00|264.62|262.22|264.62|262.22|264.79|262.39|264.62|262.22|0
1652097850000|2022-05-09 12:04:10|263.65|261.25|262.86|260.46|263.65|261.25|262.86|260.46|0
1652097860000|2022-05-09 12:04:20|262.69|260.29|262.69|260.29|262.69|260.29|262.51|260.11|0
1652097870000|2022-05-09 12:04:30|262.86|260.46|261.55|259.15|262.86|260.46|261.55|259.15|0
1652097880000|2022-05-09 12:04:40|261.64|259.24|262.68|260.28|262.68|260.28|261.46|259.06|0
1652097890000|2022-05-09 12:04:50|260.66|258.26|260.31|257.91|260.66|258.26|260.31|257.91|0
1652097900000|2022-05-09 12:05:00|260.13|257.73|260.66|258.26|260.66|258.26|260.13|257.73|0
1652097910000|2022-05-09 12:05:10|261.18|258.78|261.71|259.31|261.71|259.31|261.18|258.78|0
1652097920000|2022-05-09 12:05:20|261.53|259.13|261.88|259.48|261.88|259.48|261.53|259.13|0
1652097930000|2022-05-09 12:05:30|261.18|258.78|260.66|258.26|261.18|258.78|260.31|257.91|0
1652097940000|2022-05-09 12:05:40|260.83|258.43|259.43|257.03|260.83|258.43|259.43|257.03|0
1652097950000|2022-05-09 12:05:50|258.91|256.51|259.09|256.69|259.09|256.69|258.91|256.51|0
1652097960000|2022-05-09 12:06:00|259.52|257.12|258.56|256.16|259.61|257.21|258.56|256.16|0
1652097970000|2022-05-09 12:06:10|258.39|255.99|259.43|257.03|259.43|257.03|258.39|255.99|0
1652097980000|2022-05-09 12:06:20|258.91|256.51|258.83|256.43|259.43|257.03|258.83|256.43|0
1652097990000|2022-05-09 12:06:30|259.26|256.86|258.04|255.64|259.26|256.86|257.34|254.94|0
1652098000000|2022-05-09 12:06:40|258.39|255.99|257.69|255.29|259.43|257.03|257.69|255.29|0
1652098010000|2022-05-09 12:06:50|257.86|255.46|258.13|255.73|258.3|255.9|257.86|255.46|0
1652098020000|2022-05-09 12:07:00|257.52|255.12|257|254.6|258.04|255.64|257|254.6|0
1652098030000|2022-05-09 12:07:10|256.82|254.42|256.47|254.07|257|254.6|255.95|253.55|0
1652098040000|2022-05-09 12:07:20|256.39|253.99|256.39|253.99|256.65|254.25|256.39|253.99|0
1652098050000|2022-05-09 12:07:30|256.65|254.25|256.47|254.07|257.09|254.69|256.47|254.07|0
1652098060000|2022-05-09 12:07:40|256.65|254.25|256.47|254.07|256.82|254.42|256.47|254.07|0
1652098070000|2022-05-09 12:07:50|256.65|254.25|257.17|254.77|257.17|254.77|256.65|254.25|0
1652098080000|2022-05-09 12:08:00|257.52|255.12|257.52|255.12|257.52|255.12|257.34|254.94|0
1652098090000|2022-05-09 12:08:10|257.34|254.94|257.17|254.77|257.34|254.94|256.99|254.59|0
1652098100000|2022-05-09 12:08:20|256.47|254.07|256.82|254.42|256.82|254.42|256.47|254.07|0
1652098110000|2022-05-09 12:08:30|256.47|254.07|256.82|254.42|256.82|254.42|256.22|253.82|0
1652098120000|2022-05-09 12:08:40|255.95|253.55|255.78|253.38|255.95|253.55|255.61|253.21|0
1652098130000|2022-05-09 12:08:50|255.61|253.21|255.95|253.55|255.95|253.55|255.61|253.21|0
1652098140000|2022-05-09 12:09:00|256.3|253.9|257.43|255.03|257.43|255.03|256.3|253.9|0
1652098150000|2022-05-09 12:09:10|257.86|255.46|257.51|255.11|257.86|255.46|257.34|254.94|0
1652098160000|2022-05-09 12:09:20|257.86|255.46|258.21|255.81|258.21|255.81|257.69|255.29|0
1652098170000|2022-05-09 12:09:30|257.86|255.46|258.56|256.16|258.56|256.16|257.86|255.46|0
1652098180000|2022-05-09 12:09:40|258.38|255.98|258.38|255.98|258.47|256.07|258.21|255.81|0
1652098190000|2022-05-09 12:09:50|258.56|256.16|259.26|256.86|259.26|256.86|258.56|256.16|0
1652098200000|2022-05-09 12:10:00|259.43|257.03|259.08|256.68|259.43|257.03|259.08|256.68|0
1652098210000|2022-05-09 12:10:10|258.91|256.51|259.6|257.2|259.6|257.2|258.91|256.51|0
1652098220000|2022-05-09 12:10:20|259.43|257.03|260.65|258.25|260.65|258.25|259.43|257.03|0
1652098230000|2022-05-09 12:10:30|260.83|258.43|261|258.6|261|258.6|260.83|258.43|0
1652098240000|2022-05-09 12:10:40|260.83|258.43|261|258.6|261|258.6|260.83|258.43|0
1652098250000|2022-05-09 12:10:50|261.18|258.78|261.53|259.13|261.53|259.13|261.18|258.78|0
1652098260000|2022-05-09 12:11:00|260.65|258.25|261.35|258.95|261.35|258.95|260.65|258.25|0
1652098270000|2022-05-09 12:11:10|261.18|258.78|261.53|259.13|261.53|259.13|261.18|258.78|0
1652098280000|2022-05-09 12:11:20|261.7|259.3|261.7|259.3|261.7|259.3|261.7|259.3|0
1652098290000|2022-05-09 12:11:30|261.53|259.13|261.35|258.95|261.53|259.13|261.35|258.95|0
1652098300000|2022-05-09 12:11:40|261.53|259.13|261.7|259.3|261.7|259.3|261.53|259.13|0
1652098310000|2022-05-09 12:11:50|261.35|258.95|261.35|258.95|261.35|258.95|261.18|258.78|0
1652098320000|2022-05-09 12:12:00|261.53|259.13|261.18|258.78|261.53|259.13|261.18|258.78|0
1652098330000|2022-05-09 12:12:10|261.35|258.95|261.35|258.95|261.35|258.95|261.35|258.95|0
1652098340000|2022-05-09 12:12:20|261.53|259.13|261|258.6|261.53|259.13|261|258.6|0
1652098350000|2022-05-09 12:12:30|261.18|258.78|261.35|258.95|261.35|258.95|261.18|258.78|0
1652098360000|2022-05-09 12:12:40|261.18|258.78|261.7|259.3|261.7|259.3|261.18|258.78|0
1652098370000|2022-05-09 12:12:50|261.88|259.48|262.23|259.83|262.23|259.83|261.88|259.48|0
1652098380000|2022-05-09 12:13:00|262.4|260|262.23|259.83|262.4|260|262.05|259.65|0
1652098390000|2022-05-09 12:13:10|262.05|259.65|261.7|259.3|262.05|259.65|261.7|259.3|0
1652098400000|2022-05-09 12:13:20|261.62|259.22|261.44|259.04|261.62|259.22|261.44|259.04|0
1652098410000|2022-05-09 12:13:30|261.52|259.12|261.35|258.95|261.52|259.12|261.27|258.87|0
1652098420000|2022-05-09 12:13:40|261.7|259.3|261.52|259.12|261.7|259.3|261.52|259.12|0
1652098430000|2022-05-09 12:13:50|261.62|259.22|259.95|257.55|261.62|259.22|259.95|257.55|0
1652098440000|2022-05-09 12:14:00|259.77|257.37|260.47|258.07|260.47|258.07|259.77|257.37|0
1652098450000|2022-05-09 12:14:10|260.3|257.9|259.77|257.37|260.3|257.9|259.6|257.2|0
1652098460000|2022-05-09 12:14:20|260.12|257.72|259.95|257.55|260.3|257.9|259.95|257.55|0
1652098470000|2022-05-09 12:14:30|260.04|257.64|260.47|258.07|260.47|258.07|260.04|257.64|0
1652098480000|2022-05-09 12:14:40|261|258.6|261.17|258.77|261.52|259.12|261|258.6|0
1652098490000|2022-05-09 12:14:50|261|258.6|261.17|258.77|261.35|258.95|261|258.6|0
1652098500000|2022-05-09 12:15:00|261.35|258.95|261.35|258.95|261.35|258.95|261.17|258.77|0
1652098510000|2022-05-09 12:15:10|261.52|259.12|261.17|258.77|261.52|259.12|261.17|258.77|0
1652098520000|2022-05-09 12:15:20|261|258.6|261.7|259.3|261.7|259.3|260.82|258.42|0
1652098530000|2022-05-09 12:15:30|261.52|259.12|261.52|259.12|261.61|259.21|261.52|259.12|0
1652098540000|2022-05-09 12:15:40|261.17|258.77|261.52|259.12|261.52|259.12|261.17|258.77|0
1652098550000|2022-05-09 12:15:50|261.35|258.95|261.52|259.12|261.52|259.12|261.17|258.77|0
1652098560000|2022-05-09 12:16:00|261.17|258.77|262.05|259.65|262.05|259.65|261.17|258.77|0
1652098570000|2022-05-09 12:16:10|262.4|260|262.93|260.53|262.93|260.53|262.22|259.82|0
1652098590000|2022-05-09 12:16:30|263.1|260.7|262.93|260.53|263.1|260.7|262.93|260.53|0
1652098600000|2022-05-09 12:16:40|263.1|260.7|263.28|260.88|263.28|260.88|263.1|260.7|0
1652098610000|2022-05-09 12:16:50|263.63|261.23|263.28|260.88|263.63|261.23|263.28|260.88|0
1652098620000|2022-05-09 12:17:00|263.45|261.05|263.45|261.05|263.54|261.14|263.28|260.88|0
1652098630000|2022-05-09 12:17:10|263.54|261.14|263.63|261.23|263.98|261.58|263.54|261.14|0
1652098640000|2022-05-09 12:17:20|263.81|261.41|263.8|261.4|263.98|261.58|263.8|261.4|0
1652098650000|2022-05-09 12:17:30|264.16|261.76|264.16|261.76|264.16|261.76|263.98|261.58|0
1652098660000|2022-05-09 12:17:40|264.33|261.93|264.51|262.11|264.51|262.11|264.33|261.93|0
1652098670000|2022-05-09 12:17:50|264.33|261.93|264.51|262.11|264.69|262.29|264.33|261.93|0
1652098680000|2022-05-09 12:18:00|264.78|262.38|264.86|262.46|264.86|262.46|264.78|262.38|0
1652098690000|2022-05-09 12:18:10|264.69|262.29|264.51|262.11|264.95|262.55|264.51|262.11|0
1652098700000|2022-05-09 12:18:20|264.42|262.02|264.69|262.29|264.69|262.29|264.42|262.02|0
1652098710000|2022-05-09 12:18:30|264.86|262.46|265.21|262.81|265.21|262.81|264.86|262.46|0
1652098720000|2022-05-09 12:18:40|265.13|262.73|264.86|262.46|265.21|262.81|264.86|262.46|0
1652098730000|2022-05-09 12:18:50|264.78|262.38|264.68|262.28|264.78|262.38|264.68|262.28|0
1652098740000|2022-05-09 12:19:00|264.78|262.38|264.86|262.46|264.86|262.46|264.78|262.38|0
1652098750000|2022-05-09 12:19:10|264.68|262.28|264.68|262.28|264.68|262.28|264.51|262.11|0
1652098760000|2022-05-09 12:19:20|265.13|262.73|265.21|262.81|265.21|262.81|264.86|262.46|0
1652098770000|2022-05-09 12:19:30|265.31|262.91|265.21|262.81|265.31|262.91|265.21|262.81|0
1652098780000|2022-05-09 12:19:40|264.95|262.55|265.04|262.64|265.04|262.64|264.68|262.28|0
1652098790000|2022-05-09 12:19:50|264.86|262.46|264.68|262.28|264.86|262.46|264.68|262.28|0
1652098800000|2022-05-09 12:20:00|265.04|262.64|265.39|262.99|265.39|262.99|265.04|262.64|0
1652098810000|2022-05-09 12:20:10|265.21|262.81|264.68|262.28|265.21|262.81|264.68|262.28|0
1652098820000|2022-05-09 12:20:20|264.51|262.11|264.51|262.11|264.51|262.11|264.51|262.11|0
1652098830000|2022-05-09 12:20:30|263.98|261.58|263.63|261.23|263.98|261.58|263.63|261.23|0
1652098840000|2022-05-09 12:20:40|263.45|261.05|262.92|260.52|263.45|261.05|262.75|260.35|0
1652098850000|2022-05-09 12:20:50|263.1|260.7|263.63|261.23|263.63|261.23|263.1|260.7|0
1652098860000|2022-05-09 12:21:00|264.15|261.75|264.51|262.11|264.51|262.11|264.15|261.75|0
1652098870000|2022-05-09 12:21:10|264.15|261.75|263.98|261.58|264.15|261.75|263.98|261.58|0
1652098880000|2022-05-09 12:21:20|263.8|261.4|263.8|261.4|263.98|261.58|263.8|261.4|0
1652098890000|2022-05-09 12:21:30|263.62|261.22|263.8|261.4|263.8|261.4|263.62|261.22|0
1652098900000|2022-05-09 12:21:40|263.89|261.49|263.8|261.4|263.89|261.49|263.8|261.4|0
1652098910000|2022-05-09 12:21:50|263.62|261.22|262.74|260.34|263.8|261.4|262.74|260.34|0
1652098920000|2022-05-09 12:22:00|262.57|260.17|262.57|260.17|262.74|260.34|262.57|260.17|0
1652098930000|2022-05-09 12:22:10|262.39|259.99|261.69|259.29|262.48|260.08|261.69|259.29|0
1652098940000|2022-05-09 12:22:20|261.87|259.47|262.22|259.82|262.22|259.82|261.69|259.29|0
1652098950000|2022-05-09 12:22:30|262.74|260.34|262.74|260.34|263.1|260.7|262.57|260.17|0
1652098960000|2022-05-09 12:22:40|262.39|259.99|262.92|260.52|262.92|260.52|262.39|259.99|0
1652098970000|2022-05-09 12:22:50|262.74|260.34|262.57|260.17|262.74|260.34|262.57|260.17|0
1652098980000|2022-05-09 12:23:00|262.92|260.52|263.36|260.96|263.36|260.96|262.92|260.52|0
1652098990000|2022-05-09 12:23:10|262.74|260.34|262.74|260.34|262.92|260.52|262.74|260.34|0
1652099000000|2022-05-09 12:23:20|262.92|260.52|263.62|261.22|263.62|261.22|262.74|260.34|0
1652099010000|2022-05-09 12:23:30|263.45|261.05|263.45|261.05|263.54|261.14|263.45|261.05|0
1652099020000|2022-05-09 12:23:40|263.62|261.22|263.09|260.69|263.62|261.22|263.01|260.61|0
1652099030000|2022-05-09 12:23:50|263.27|260.87|263.19|260.79|263.45|261.05|263.19|260.79|0
1652099040000|2022-05-09 12:24:00|263.45|261.05|263.8|261.4|263.8|261.4|263.27|260.87|0
1652099050000|2022-05-09 12:24:10|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1652099060000|2022-05-09 12:24:20|263.8|261.4|263.27|260.87|263.8|261.4|263.27|260.87|0
1652099070000|2022-05-09 12:24:30|263.09|260.69|262.21|259.81|263.09|260.69|262.21|259.81|0
1652099080000|2022-05-09 12:24:40|262.04|259.64|262.04|259.64|262.04|259.64|262.04|259.64|0
1652099090000|2022-05-09 12:24:50|262.21|259.81|262.21|259.81|262.21|259.81|262.21|259.81|0
1652099100000|2022-05-09 12:25:00|262.39|259.99|262.74|260.34|262.74|260.34|262.39|259.99|0
1652099110000|2022-05-09 12:25:10|262.57|260.17|263.09|260.69|263.09|260.69|262.39|259.99|0
1652099120000|2022-05-09 12:25:20|263.27|260.87|263.27|260.87|263.27|260.87|263.09|260.69|0
1652099130000|2022-05-09 12:25:30|263.09|260.69|263.71|261.31|263.71|261.31|263.09|260.69|0
1652099140000|2022-05-09 12:25:40|263.44|261.04|263.8|261.4|263.8|261.4|263.44|261.04|0
1652099150000|2022-05-09 12:25:50|263.44|261.04|262.56|260.16|263.44|261.04|262.56|260.16|0
1652099160000|2022-05-09 12:26:00|262.74|260.34|262.92|260.52|262.92|260.52|262.74|260.34|0
1652099170000|2022-05-09 12:26:10|263.09|260.69|263.09|260.69|263.09|260.69|263.09|260.69|0
1652099180000|2022-05-09 12:26:20|263.01|260.61|262.56|260.16|263.01|260.61|262.56|260.16|0
1652099190000|2022-05-09 12:26:30|262.92|260.52|262.92|260.52|262.92|260.52|262.92|260.52|0
1652099200000|2022-05-09 12:26:40|263.27|260.87|263.27|260.87|263.27|260.87|263.18|260.78|0
1652099210000|2022-05-09 12:26:50|263.44|261.04|263.44|261.04|263.62|261.22|263.44|261.04|0
1652099220000|2022-05-09 12:27:00|263.71|261.31|263.62|261.22|263.71|261.31|263.53|261.13|0
1652099230000|2022-05-09 12:27:10|263.71|261.31|263.79|261.39|263.79|261.39|263.71|261.31|0
1652099240000|2022-05-09 12:27:20|263.53|261.13|263.62|261.22|263.62|261.22|263.27|260.87|0
1652099250000|2022-05-09 12:27:30|263.44|261.04|262.56|260.16|263.44|261.04|262.56|260.16|0
1652099260000|2022-05-09 12:27:40|262.39|259.99|262.39|259.99|262.39|259.99|262.21|259.81|0
1652099270000|2022-05-09 12:27:50|262.21|259.81|262.91|260.51|262.91|260.51|262.21|259.81|0
1652099280000|2022-05-09 12:28:00|262.74|260.34|262.56|260.16|262.74|260.34|262.48|260.08|0
1652099290000|2022-05-09 12:28:10|263.27|260.87|263.53|261.13|263.53|261.13|263.27|260.87|0
1652099300000|2022-05-09 12:28:20|264.32|261.92|264.5|262.1|264.68|262.28|264.32|261.92|0
1652099310000|2022-05-09 12:28:30|264.32|261.92|264.32|261.92|264.32|261.92|264.32|261.92|0
1652099320000|2022-05-09 12:28:40|264.5|262.1|264.32|261.92|264.5|262.1|264.32|261.92|0
1652099330000|2022-05-09 12:28:50|264.41|262.01|264.67|262.27|264.67|262.27|264.41|262.01|0
1652099340000|2022-05-09 12:29:00|264.41|262.01|264.67|262.27|264.67|262.27|264.41|262.01|0
1652099350000|2022-05-09 12:29:10|264.85|262.45|264.67|262.27|264.85|262.45|264.59|262.19|0
1652099360000|2022-05-09 12:29:20|265.2|262.8|265.3|262.9|265.38|262.98|265.2|262.8|0
1652099370000|2022-05-09 12:29:30|265.2|262.8|264.85|262.45|265.2|262.8|264.85|262.45|0
1652099380000|2022-05-09 12:29:40|265.2|262.8|265.2|262.8|265.2|262.8|265.2|262.8|0
1652099390000|2022-05-09 12:29:50|265.03|262.63|265.56|263.16|265.56|263.16|265.03|262.63|0
1652099400000|2022-05-09 12:30:00|265.47|263.07|265.38|262.98|265.91|263.51|265.38|262.98|0
1652099410000|2022-05-09 12:30:10|265.03|262.63|264.5|262.1|265.03|262.63|264.5|262.1|0
1652099420000|2022-05-09 12:30:20|263.79|261.39|263.79|261.39|263.97|261.57|263.62|261.22|0
1652099430000|2022-05-09 12:30:30|263.97|261.57|263.09|260.69|263.97|261.57|263.09|260.69|0
1652099440000|2022-05-09 12:30:40|263.26|260.86|265.73|263.33|265.73|263.33|263.26|260.86|0
1652099450000|2022-05-09 12:30:50|266.26|263.86|266.44|264.04|266.79|264.39|266.26|263.86|0
1652099460000|2022-05-09 12:31:00|266.26|263.86|266.97|264.57|266.97|264.57|266.26|263.86|0
1652099470000|2022-05-09 12:31:10|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1652099480000|2022-05-09 12:31:20|267.5|265.1|266|263.6|267.5|265.1|266|263.6|0
1652099490000|2022-05-09 12:31:30|265.91|263.51|264.76|262.36|265.91|263.51|264.76|262.36|0
1652099500000|2022-05-09 12:31:40|264.85|262.45|263.97|261.57|264.85|262.45|263.97|261.57|0
1652099510000|2022-05-09 12:31:50|264.14|261.74|264.32|261.92|264.67|262.27|264.14|261.74|0
1652099520000|2022-05-09 12:32:00|263.97|261.57|263.79|261.39|264.14|261.74|263.35|260.95|0
1652099530000|2022-05-09 12:32:10|264.14|261.74|264.67|262.27|264.67|262.27|264.14|261.74|0
1652099540000|2022-05-09 12:32:20|265.2|262.8|265.2|262.8|265.65|263.25|265.2|262.8|0
1652099550000|2022-05-09 12:32:30|265.38|262.98|265.55|263.15|265.55|263.15|265.2|262.8|0
1652099560000|2022-05-09 12:32:40|265.73|263.33|265.38|262.98|265.73|263.33|265.38|262.98|0
1652099570000|2022-05-09 12:32:50|265.55|263.15|265.73|263.33|265.73|263.33|265.47|263.07|0
1652099580000|2022-05-09 12:33:00|265.91|263.51|265.91|263.51|265.91|263.51|265.55|263.15|0
1652099590000|2022-05-09 12:33:10|265.55|263.15|265.91|263.51|265.91|263.51|265.55|263.15|0
1652099600000|2022-05-09 12:33:20|265.55|263.15|265.82|263.42|265.91|263.51|265.55|263.15|0
1652099610000|2022-05-09 12:33:30|265.91|263.51|265.38|262.98|265.91|263.51|265.38|262.98|0
1652099620000|2022-05-09 12:33:40|264.76|262.36|264.67|262.27|264.76|262.36|264.67|262.27|0
1652099630000|2022-05-09 12:33:50|264.58|262.18|263.61|261.21|264.58|262.18|263.61|261.21|0
1652099640000|2022-05-09 12:34:00|263.96|261.56|263.61|261.21|263.96|261.56|263.61|261.21|0
1652099650000|2022-05-09 12:34:10|263.96|261.56|263.79|261.39|263.96|261.56|263.79|261.39|0
1652099660000|2022-05-09 12:34:20|263.44|261.04|262.91|260.51|263.44|261.04|262.91|260.51|0
1652099670000|2022-05-09 12:34:30|262.82|260.42|262.56|260.16|262.82|260.42|262.56|260.16|0
1652099680000|2022-05-09 12:34:40|263.08|260.68|263.17|260.77|263.17|260.77|263|260.6|0
1652099690000|2022-05-09 12:34:50|263.08|260.68|263.43|261.03|263.43|261.03|263.08|260.68|0
1652099700000|2022-05-09 12:35:00|263.61|261.21|264.14|261.74|264.14|261.74|263.61|261.21|0
1652099710000|2022-05-09 12:35:10|264.32|261.92|264.05|261.65|264.32|261.92|264.05|261.65|0
1652099720000|2022-05-09 12:35:20|263.96|261.56|263.96|261.56|263.96|261.56|263.96|261.56|0
1652099730000|2022-05-09 12:35:30|263.79|261.39|264.14|261.74|264.49|262.09|263.79|261.39|0
1652099740000|2022-05-09 12:35:40|263.61|261.21|263.26|260.86|263.61|261.21|263.26|260.86|0
1652099750000|2022-05-09 12:35:50|263.08|260.68|262.91|260.51|263.08|260.68|262.73|260.33|0
1652099760000|2022-05-09 12:36:00|263.43|261.03|263.35|260.95|263.79|261.39|263.35|260.95|0
1652099770000|2022-05-09 12:36:10|263.7|261.3|263.61|261.21|263.79|261.39|263.61|261.21|0
1652099780000|2022-05-09 12:36:20|263.26|260.86|263.96|261.56|263.96|261.56|263.26|260.86|0
1652099790000|2022-05-09 12:36:30|263.79|261.39|263.78|261.38|263.79|261.39|263.78|261.38|0
1652099800000|2022-05-09 12:36:40|263.96|261.56|263.43|261.03|264.05|261.65|263.43|261.03|0
1652099810000|2022-05-09 12:36:50|263.26|260.86|262.38|259.98|263.26|260.86|262.38|259.98|0
1652099820000|2022-05-09 12:37:00|262.2|259.8|262.03|259.63|262.2|259.8|261.5|259.1|0
1652099830000|2022-05-09 12:37:10|262.2|259.8|261.32|258.92|262.2|259.8|261.32|258.92|0
1652099840000|2022-05-09 12:37:20|261.15|258.75|261.32|258.92|261.32|258.92|261.15|258.75|0
1652099850000|2022-05-09 12:37:30|260.97|258.57|260.27|257.87|260.97|258.57|260.1|257.7|0
1652099860000|2022-05-09 12:37:40|259.92|257.52|260.45|258.05|260.45|258.05|259.92|257.52|0
1652099870000|2022-05-09 12:37:50|260.1|257.7|260.27|257.87|260.36|257.96|260.1|257.7|0
1652099880000|2022-05-09 12:38:00|260.45|258.05|260.27|257.87|260.45|258.05|260.27|257.87|0
1652099890000|2022-05-09 12:38:10|260.1|257.7|259.75|257.35|260.1|257.7|259.75|257.35|0
1652099900000|2022-05-09 12:38:20|259.57|257.17|259.84|257.44|259.84|257.44|259.57|257.17|0
1652099910000|2022-05-09 12:38:30|259.92|257.52|259.57|257.17|259.92|257.52|259.57|257.17|0
1652099920000|2022-05-09 12:38:40|260.1|257.7|259.75|257.35|260.1|257.7|259.75|257.35|0
1652099930000|2022-05-09 12:38:50|259.84|257.44|259.92|257.52|259.92|257.52|259.57|257.17|0
1652099940000|2022-05-09 12:39:00|260.27|257.87|260.1|257.7|260.27|257.87|260.1|257.7|0
1652099950000|2022-05-09 12:39:10|259.92|257.52|260.27|257.87|260.27|257.87|259.92|257.52|0
1652099960000|2022-05-09 12:39:20|260.45|258.05|260.45|258.05|260.62|258.22|260.45|258.05|0
1652099970000|2022-05-09 12:39:30|260.27|257.87|260.27|257.87|260.27|257.87|260.27|257.87|0
1652099980000|2022-05-09 12:39:40|260.1|257.7|259.05|256.65|260.1|257.7|259.05|256.65|0
1652099990000|2022-05-09 12:39:50|258.35|255.95|258.35|255.95|258.53|256.13|258.35|255.95|0
1652100000000|2022-05-09 12:40:00|258.18|255.78|257.31|254.91|258.18|255.78|257.31|254.91|0
1652100010000|2022-05-09 12:40:10|257.13|254.73|257.05|254.65|257.31|254.91|257.05|254.65|0
1652100020000|2022-05-09 12:40:20|256.53|254.13|256.01|253.61|256.53|254.13|256.01|253.61|0
1652100030000|2022-05-09 12:40:30|256.09|253.69|255.75|253.35|256.27|253.87|255.75|253.35|0
1652100040000|2022-05-09 12:40:40|255.92|253.52|255.57|253.17|255.92|253.52|255.57|253.17|0
1652100050000|2022-05-09 12:40:50|255.4|253|255.4|253|255.57|253.17|255.4|253|0
1652100060000|2022-05-09 12:41:00|255.92|253.52|256.27|253.87|256.27|253.87|255.92|253.52|0
1652100070000|2022-05-09 12:41:10|256.01|253.61|256.09|253.69|256.09|253.69|256.01|253.61|0
1652100080000|2022-05-09 12:41:20|255.92|253.52|255.4|253|255.92|253.52|255.23|252.83|0
1652100090000|2022-05-09 12:41:30|255.49|253.09|254.88|252.48|255.49|253.09|254.88|252.48|0
1652100100000|2022-05-09 12:41:40|254.71|252.31|254.71|252.31|255.05|252.65|254.71|252.31|0
1652100110000|2022-05-09 12:41:50|254.88|252.48|254.88|252.48|255.05|252.65|254.88|252.48|0
1652100120000|2022-05-09 12:42:00|254.71|252.31|254.53|252.13|254.71|252.31|254.53|252.13|0
1652100130000|2022-05-09 12:42:10|254.71|252.31|255.23|252.83|255.23|252.83|254.71|252.31|0
1652100140000|2022-05-09 12:42:20|255.57|253.17|255.57|253.17|255.74|253.34|255.57|253.17|0
1652100150000|2022-05-09 12:42:30|255.4|253|255.57|253.17|255.57|253.17|255.4|253|0
1652100160000|2022-05-09 12:42:40|255.74|253.34|256.26|253.86|256.26|253.86|255.74|253.34|0
1652100170000|2022-05-09 12:42:50|256.78|254.38|257.13|254.73|257.13|254.73|256.78|254.38|0
1652100180000|2022-05-09 12:43:00|257.3|254.9|257.13|254.73|257.3|254.9|257.13|254.73|0
1652100190000|2022-05-09 12:43:10|257.22|254.82|257.83|255.43|257.83|255.43|257.22|254.82|0
1652100200000|2022-05-09 12:43:20|258.35|255.95|258.26|255.86|258.35|255.95|258.17|255.77|0
1652100210000|2022-05-09 12:43:30|258.52|256.12|258.52|256.12|258.52|256.12|258.17|255.77|0
1652100220000|2022-05-09 12:43:40|258.7|256.3|258|255.6|258.7|256.3|257.83|255.43|0
1652100230000|2022-05-09 12:43:50|257.83|255.43|258.17|255.77|258.17|255.77|257.83|255.43|0
1652100240000|2022-05-09 12:44:00|257.65|255.25|257.65|255.25|257.74|255.34|257.65|255.25|0
1652100250000|2022-05-09 12:44:10|257.48|255.08|256.78|254.38|257.48|255.08|256.78|254.38|0
1652100260000|2022-05-09 12:44:20|256.87|254.47|257.13|254.73|257.13|254.73|256.78|254.38|0
1652100270000|2022-05-09 12:44:30|257.05|254.65|256.61|254.21|257.05|254.65|256.61|254.21|0
1652100280000|2022-05-09 12:44:40|256.78|254.38|256.78|254.38|256.96|254.56|256.78|254.38|0
1652100300000|2022-05-09 12:45:00|256.26|253.86|256.09|253.69|256.26|253.86|255.74|253.34|0
1652100310000|2022-05-09 12:45:10|256.26|253.86|255.91|253.51|256.26|253.86|255.91|253.51|0
1652100320000|2022-05-09 12:45:20|255.39|252.99|255.22|252.82|255.39|252.99|255.22|252.82|0
1652100330000|2022-05-09 12:45:30|255.05|252.65|255.05|252.65|255.22|252.82|255.05|252.65|0
1652100340000|2022-05-09 12:45:40|255.22|252.82|256.09|253.69|256.09|253.69|255.05|252.65|0
1652100350000|2022-05-09 12:45:50|256.26|253.86|256.09|253.69|256.26|253.86|256.09|253.69|0
1652100360000|2022-05-09 12:46:00|256.18|253.78|255.57|253.17|256.18|253.78|255.57|253.17|0
1652100370000|2022-05-09 12:46:10|255.91|253.51|256.61|254.21|256.78|254.38|255.91|253.51|0
1652100380000|2022-05-09 12:46:20|256.95|254.55|257.3|254.9|257.3|254.9|256.95|254.55|0
1652100390000|2022-05-09 12:46:30|257.48|255.08|257.22|254.82|257.48|255.08|257.22|254.82|0
1652100400000|2022-05-09 12:46:40|257.3|254.9|257.57|255.17|257.57|255.17|257.3|254.9|0
1652100410000|2022-05-09 12:46:50|257.65|255.25|257.82|255.42|257.82|255.42|257.65|255.25|0
1652100420000|2022-05-09 12:47:00|258.17|255.77|258.52|256.12|258.52|256.12|258.17|255.77|0
1652100430000|2022-05-09 12:47:10|258.34|255.94|258.78|256.38|258.78|256.38|258.34|255.94|0
1652100440000|2022-05-09 12:47:20|258.69|256.29|258.96|256.56|259.04|256.64|258.69|256.29|0
1652100450000|2022-05-09 12:47:30|258.87|256.47|259.04|256.64|259.22|256.82|258.87|256.47|0
1652100460000|2022-05-09 12:47:40|258.69|256.29|258.61|256.21|258.78|256.38|258.52|256.12|0
1652100470000|2022-05-09 12:47:50|258.87|256.47|258.87|256.47|259.04|256.64|258.87|256.47|0
1652100480000|2022-05-09 12:48:00|259.04|256.64|258.96|256.56|259.04|256.64|258.96|256.56|0
1652100490000|2022-05-09 12:48:10|259.39|256.99|258.87|256.47|259.39|256.99|258.87|256.47|0
1652100500000|2022-05-09 12:48:20|258.52|256.12|258.52|256.12|258.69|256.29|258.52|256.12|0
1652100510000|2022-05-09 12:48:30|258.43|256.03|258.43|256.03|258.52|256.12|258.43|256.03|0
1652100520000|2022-05-09 12:48:40|258.52|256.12|257.99|255.59|258.52|256.12|257.99|255.59|0
1652100530000|2022-05-09 12:48:50|257.74|255.34|258.17|255.77|258.17|255.77|257.65|255.25|0
1652100540000|2022-05-09 12:49:00|258.34|255.94|258.34|255.94|258.52|256.12|258.34|255.94|0
1652100550000|2022-05-09 12:49:10|258.52|256.12|258.43|256.03|258.69|256.29|258.43|256.03|0
1652100560000|2022-05-09 12:49:20|258.52|256.12|258.69|256.29|258.69|256.29|258.52|256.12|0
1652100570000|2022-05-09 12:49:30|258.86|256.46|257.65|255.25|258.86|256.46|257.65|255.25|0
1652100580000|2022-05-09 12:49:40|257.82|255.42|255.94|253.54|257.82|255.42|255.94|253.54|0
1652100590000|2022-05-09 12:49:50|255.67|253.27|254.92|252.52|255.67|253.27|254.75|252.35|0
1652100600000|2022-05-09 12:50:00|254.75|252.35|254.57|252.17|254.75|252.35|254.57|252.17|0
1652100610000|2022-05-09 12:50:10|253.7|251.3|253.7|251.3|253.7|251.3|253.53|251.13|0
1652100620000|2022-05-09 12:50:20|253.87|251.47|254.05|251.65|254.05|251.65|253.7|251.3|0
1652100630000|2022-05-09 12:50:30|254.4|252|254.4|252|254.4|252|254.31|251.91|0
1652100640000|2022-05-09 12:50:40|254.57|252.17|255.44|253.04|255.44|253.04|254.57|252.17|0
1652100650000|2022-05-09 12:50:50|255.27|252.87|255.27|252.87|255.27|252.87|255.09|252.69|0
1652100660000|2022-05-09 12:51:00|255.44|253.04|255.44|253.04|255.44|253.04|255.27|252.87|0
1652100670000|2022-05-09 12:51:10|255.27|252.87|254.31|251.91|255.27|252.87|254.31|251.91|0
1652100680000|2022-05-09 12:51:20|254.22|251.82|253.7|251.3|254.22|251.82|253.7|251.3|0
1652100690000|2022-05-09 12:51:30|253.53|251.13|253.44|251.04|253.53|251.13|253.35|250.95|0
1652100700000|2022-05-09 12:51:40|253|250.6|253.09|250.69|253.27|250.87|253|250.6|0
1652100710000|2022-05-09 12:51:50|253.35|250.95|253.87|251.47|253.87|251.47|253.35|250.95|0
1652100720000|2022-05-09 12:52:00|254.05|251.65|253.61|251.21|254.05|251.65|253.61|251.21|0
1652100730000|2022-05-09 12:52:10|253|250.6|253|250.6|253|250.6|253|250.6|0
1652100740000|2022-05-09 12:52:20|252.83|250.43|253.35|250.95|253.35|250.95|252.83|250.43|0
1652100750000|2022-05-09 12:52:30|253.18|250.78|253|250.6|253.18|250.78|253|250.6|0
1652100760000|2022-05-09 12:52:40|253.18|250.78|253|250.6|253.35|250.95|253|250.6|0
1652100770000|2022-05-09 12:52:50|253.18|250.78|253.35|250.95|253.52|251.12|253.18|250.78|0
1652100780000|2022-05-09 12:53:00|253.52|251.12|253.52|251.12|253.52|251.12|253.35|250.95|0
1652100790000|2022-05-09 12:53:10|253|250.6|252.83|250.43|253|250.6|252.48|250.08|0
1652100800000|2022-05-09 12:53:20|252.65|250.25|252.83|250.43|253|250.6|252.65|250.25|0
1652100810000|2022-05-09 12:53:30|253.18|250.78|253|250.6|253.7|251.3|253|250.6|0
1652100820000|2022-05-09 12:53:40|253.18|250.78|253|250.6|253.18|250.78|252.65|250.25|0
1652100830000|2022-05-09 12:53:50|252.65|250.25|252.83|250.43|253|250.6|252.65|250.25|0
1652100840000|2022-05-09 12:54:00|252.65|250.25|252.65|250.25|252.65|250.25|252.65|250.25|0
1652100850000|2022-05-09 12:54:10|252.83|250.43|252.83|250.43|252.83|250.43|252.83|250.43|0
1652100860000|2022-05-09 12:54:20|253|250.6|252.74|250.34|253|250.6|252.74|250.34|0
1652100870000|2022-05-09 12:54:30|252.83|250.43|253|250.6|253.17|250.77|252.83|250.43|0
1652100880000|2022-05-09 12:54:40|252.83|250.43|253.17|250.77|253.17|250.77|252.83|250.43|0
1652100890000|2022-05-09 12:54:50|252.83|250.43|252.74|250.34|252.83|250.43|252.74|250.34|0
1652100900000|2022-05-09 12:55:00|252.83|250.43|252.83|250.43|252.83|250.43|252.65|250.25|0
1652100910000|2022-05-09 12:55:10|253|250.6|253.35|250.95|253.35|250.95|253|250.6|0
1652100920000|2022-05-09 12:55:20|253.87|251.47|253.87|251.47|254.04|251.64|253.87|251.47|0
1652100930000|2022-05-09 12:55:30|253.69|251.29|253.69|251.29|253.87|251.47|253.69|251.29|0
1652100940000|2022-05-09 12:55:40|253.87|251.47|253.87|251.47|253.87|251.47|253.69|251.29|0
1652100950000|2022-05-09 12:55:50|254.04|251.64|253.69|251.29|254.22|251.82|253.69|251.29|0
1652100960000|2022-05-09 12:56:00|253.61|251.21|253.78|251.38|253.87|251.47|253.52|251.12|0
1652100970000|2022-05-09 12:56:10|253.87|251.47|254.74|252.34|254.74|252.34|253.87|251.47|0
1652100980000|2022-05-09 12:56:20|254.56|252.16|254.04|251.64|254.56|252.16|254.04|251.64|0
1652100990000|2022-05-09 12:56:30|254.39|251.99|254.39|251.99|254.39|251.99|254.22|251.82|0
1652101000000|2022-05-09 12:56:40|254.31|251.91|254.39|251.99|254.39|251.99|254.31|251.91|0
1652101010000|2022-05-09 12:56:50|253.78|251.38|253.69|251.29|253.78|251.38|253.52|251.12|0
1652101020000|2022-05-09 12:57:00|253.87|251.47|253.87|251.47|254.04|251.64|253.87|251.47|0
1652101030000|2022-05-09 12:57:10|253.78|251.38|254.04|251.64|254.04|251.64|253.78|251.38|0
1652101040000|2022-05-09 12:57:20|253.87|251.47|253.87|251.47|253.87|251.47|253.87|251.47|0
1652101050000|2022-05-09 12:57:30|254.13|251.73|254.39|251.99|254.56|252.16|254.13|251.73|0
1652101060000|2022-05-09 12:57:40|254.91|252.51|255.26|252.86|255.26|252.86|254.91|252.51|0
1652101070000|2022-05-09 12:57:50|255.09|252.69|255.53|253.13|255.78|253.38|255.09|252.69|0
1652101080000|2022-05-09 12:58:00|255.78|253.38|255.78|253.38|255.78|253.38|255.78|253.38|0
1652101090000|2022-05-09 12:58:10|255.61|253.21|255.43|253.03|255.61|253.21|255.43|253.03|0
1652101100000|2022-05-09 12:58:20|255.78|253.38|256.13|253.73|256.13|253.73|255.78|253.38|0
1652101110000|2022-05-09 12:58:30|256.31|253.91|256.13|253.73|256.31|253.91|256.13|253.73|0
1652101120000|2022-05-09 12:58:40|255.96|253.56|255.96|253.56|255.96|253.56|255.78|253.38|0
1652101130000|2022-05-09 12:58:50|256.13|253.73|256.31|253.91|256.31|253.91|256.13|253.73|0
1652101140000|2022-05-09 12:59:00|256.13|253.73|256.31|253.91|256.31|253.91|255.96|253.56|0
1652101150000|2022-05-09 12:59:10|256.22|253.82|256.31|253.91|256.31|253.91|256.22|253.82|0
1652101160000|2022-05-09 12:59:20|256.48|254.08|256.66|254.26|256.66|254.26|256.48|254.08|0
1652101170000|2022-05-09 12:59:30|256.83|254.43|256.83|254.43|256.83|254.43|256.83|254.43|0
1652101180000|2022-05-09 12:59:40|257.01|254.61|256.57|254.17|257.01|254.61|256.57|254.17|0
1652101190000|2022-05-09 12:59:50|256.48|254.08|256.83|254.43|256.83|254.43|256.48|254.08|0
1652101200000|2022-05-09 13:00:00|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1652101210000|2022-05-09 13:00:10|256.48|254.08|256.48|254.08|256.48|254.08|256.22|253.82|0
1652101220000|2022-05-09 13:00:20|256.4|254|256.31|253.91|256.4|254|256.31|253.91|0
1652101230000|2022-05-09 13:00:30|256.48|254.08|256.66|254.26|256.66|254.26|256.31|253.91|0
1652101240000|2022-05-09 13:00:40|256.83|254.43|257.36|254.96|257.36|254.96|256.83|254.43|0
1652101250000|2022-05-09 13:00:50|257.18|254.78|256.66|254.26|257.18|254.78|256.66|254.26|0
1652101260000|2022-05-09 13:01:00|256.83|254.43|256.05|253.65|256.83|254.43|256.05|253.65|0
1652101270000|2022-05-09 13:01:10|255.78|253.38|256.48|254.08|256.48|254.08|255.78|253.38|0
1652101280000|2022-05-09 13:01:20|256.83|254.43|256.48|254.08|256.83|254.43|256.31|253.91|0
1652101290000|2022-05-09 13:01:30|256.66|254.26|256.83|254.43|257.01|254.61|256.66|254.26|0
1652101300000|2022-05-09 13:01:40|257.1|254.7|257.36|254.96|257.53|255.13|257.1|254.7|0
1652101310000|2022-05-09 13:01:50|257.53|255.13|258.06|255.66|258.23|255.83|257.53|255.13|0
1652101320000|2022-05-09 13:02:00|257.71|255.31|257.88|255.48|257.88|255.48|257.71|255.31|0
1652101330000|2022-05-09 13:02:10|258.06|255.66|258.06|255.66|258.23|255.83|257.88|255.48|0
1652101340000|2022-05-09 13:02:20|258.23|255.83|258.76|256.36|258.76|256.36|258.23|255.83|0
1652101350000|2022-05-09 13:02:30|258.58|256.18|258.06|255.66|258.58|256.18|258.06|255.66|0
1652101360000|2022-05-09 13:02:40|257.97|255.57|256.83|254.43|258.06|255.66|256.83|254.43|0
1652101370000|2022-05-09 13:02:50|256.65|254.25|256.83|254.43|257.18|254.78|256.65|254.25|0
1652101380000|2022-05-09 13:03:00|257|254.6|256.48|254.08|257|254.6|256.48|254.08|0
1652101390000|2022-05-09 13:03:10|256.13|253.73|256.04|253.64|256.3|253.9|256.04|253.64|0
1652101400000|2022-05-09 13:03:20|256.13|253.73|257.88|255.48|257.97|255.57|256.13|253.73|0
1652101410000|2022-05-09 13:03:30|257.7|255.3|257.53|255.13|258.58|256.18|257.53|255.13|0
1652101420000|2022-05-09 13:03:40|257.88|255.48|257.88|255.48|257.88|255.48|257.88|255.48|0
1652101430000|2022-05-09 13:03:50|257.53|255.13|257.88|255.48|257.88|255.48|257.35|254.95|0
1652101440000|2022-05-09 13:04:00|258.41|256.01|257.53|255.13|258.41|256.01|257.53|255.13|0
1652101450000|2022-05-09 13:04:10|257.88|255.48|257.88|255.48|257.97|255.57|257.8|255.4|0
1652101460000|2022-05-09 13:04:20|257.7|255.3|257|254.6|257.7|255.3|257|254.6|0
1652101470000|2022-05-09 13:04:30|256.74|254.34|257.18|254.78|257.18|254.78|256.74|254.34|0
1652101480000|2022-05-09 13:04:40|257|254.6|257.7|255.3|257.7|255.3|257|254.6|0
1652101490000|2022-05-09 13:04:50|257.53|255.13|255.95|253.55|257.53|255.13|255.95|253.55|0
1652101500000|2022-05-09 13:05:00|255.78|253.38|255.78|253.38|255.78|253.38|255.08|252.68|0
1652101510000|2022-05-09 13:05:10|255.95|253.55|255.78|253.38|255.95|253.55|255.78|253.38|0
1652101520000|2022-05-09 13:05:20|255.6|253.2|255.78|253.38|255.78|253.38|255.6|253.2|0
1652101530000|2022-05-09 13:05:30|255.43|253.03|255.6|253.2|255.78|253.38|255.43|253.03|0
1652101540000|2022-05-09 13:05:40|256.13|253.73|256.65|254.25|256.74|254.34|256.13|253.73|0
1652101550000|2022-05-09 13:05:50|256.48|254.08|256.92|254.52|256.92|254.52|256.48|254.08|0
1652101560000|2022-05-09 13:06:00|256.83|254.43|256.57|254.17|257|254.6|256.57|254.17|0
1652101570000|2022-05-09 13:06:10|256.65|254.25|256.48|254.08|256.65|254.25|256.3|253.9|0
1652101580000|2022-05-09 13:06:20|256.3|253.9|256.04|253.64|256.3|253.9|256.04|253.64|0
1652101590000|2022-05-09 13:06:30|255.95|253.55|256.3|253.9|256.47|254.07|255.78|253.38|0
1652101600000|2022-05-09 13:06:40|256.39|253.99|256.12|253.72|256.39|253.99|255.95|253.55|0
1652101610000|2022-05-09 13:06:50|256.04|253.64|255.87|253.47|256.12|253.72|255.87|253.47|0
1652101620000|2022-05-09 13:07:00|256.3|253.9|255.95|253.55|256.3|253.9|255.95|253.55|0
1652101630000|2022-05-09 13:07:10|255.87|253.47|255.95|253.55|256.12|253.72|255.87|253.47|0
1652101640000|2022-05-09 13:07:20|256.12|253.72|256.3|253.9|256.3|253.9|256.12|253.72|0
1652101650000|2022-05-09 13:07:30|256.47|254.07|257|254.6|257|254.6|256.47|254.07|0
1652101660000|2022-05-09 13:07:40|257.17|254.77|257.17|254.77|257.17|254.77|257.17|254.77|0
1652101670000|2022-05-09 13:07:50|257|254.6|257.52|255.12|257.52|255.12|257|254.6|0
1652101680000|2022-05-09 13:08:00|257.35|254.95|257.35|254.95|257.35|254.95|257.17|254.77|0
1652101690000|2022-05-09 13:08:10|257.52|255.12|257.7|255.3|257.7|255.3|257.52|255.12|0
1652101700000|2022-05-09 13:08:20|257.52|255.12|257.35|254.95|257.7|255.3|257.35|254.95|0
1652101710000|2022-05-09 13:08:30|257.17|254.77|257|254.6|257.17|254.77|257|254.6|0
1652101720000|2022-05-09 13:08:40|256.82|254.42|256.82|254.42|256.82|254.42|256.82|254.42|0
1652101730000|2022-05-09 13:08:50|256.65|254.25|256.3|253.9|256.65|254.25|256.3|253.9|0
1652101740000|2022-05-09 13:09:00|256.12|253.72|255.95|253.55|256.12|253.72|255.95|253.55|0
1652101750000|2022-05-09 13:09:10|255.77|253.37|255.69|253.29|255.77|253.37|255.6|253.2|0
1652101760000|2022-05-09 13:09:20|255.77|253.37|255.86|253.46|255.86|253.46|255.77|253.37|0
1652101770000|2022-05-09 13:09:30|255.95|253.55|255.77|253.37|255.95|253.55|255.77|253.37|0
1652101780000|2022-05-09 13:09:40|255.6|253.2|255.6|253.2|255.95|253.55|255.6|253.2|0
1652101790000|2022-05-09 13:09:50|255.77|253.37|255.77|253.37|255.77|253.37|255.6|253.2|0
1652101800000|2022-05-09 13:10:00|256.12|253.72|255.95|253.55|256.12|253.72|255.95|253.55|0
1652101810000|2022-05-09 13:10:10|256.04|253.64|256.65|254.25|256.65|254.25|255.95|253.55|0
1652101820000|2022-05-09 13:10:20|256.47|254.07|256.82|254.42|256.82|254.42|256.47|254.07|0
1652101830000|2022-05-09 13:10:30|257|254.6|256.65|254.25|257|254.6|256.65|254.25|0
1652101840000|2022-05-09 13:10:40|256.74|254.34|257.17|254.77|257.17|254.77|256.74|254.34|0
1652101850000|2022-05-09 13:10:50|257|254.6|256.82|254.42|257|254.6|256.82|254.42|0
1652101860000|2022-05-09 13:11:00|257.09|254.69|256.65|254.25|257.09|254.69|256.65|254.25|0
1652101870000|2022-05-09 13:11:10|256.74|254.34|256.47|254.07|256.74|254.34|256.47|254.07|0
1652101880000|2022-05-09 13:11:20|256.82|254.42|257.17|254.77|257.17|254.77|256.82|254.42|0
1652101890000|2022-05-09 13:11:30|256.64|254.24|256.39|253.99|256.82|254.42|256.39|253.99|0
1652101900000|2022-05-09 13:11:40|256.29|253.89|256.64|254.24|256.64|254.24|256.29|253.89|0
1652101910000|2022-05-09 13:11:50|256.82|254.42|256.64|254.24|256.82|254.42|256.64|254.24|0
1652101920000|2022-05-09 13:12:00|256.56|254.16|256.47|254.07|256.64|254.24|256.47|254.07|0
1652101930000|2022-05-09 13:12:10|256.29|253.89|255.94|253.54|256.29|253.89|255.94|253.54|0
1652101940000|2022-05-09 13:12:20|255.77|253.37|255.25|252.85|255.77|253.37|255.25|252.85|0
1652101950000|2022-05-09 13:12:30|254.9|252.5|254.55|252.15|254.9|252.5|254.55|252.15|0
1652101960000|2022-05-09 13:12:40|254.37|251.97|254.2|251.8|254.37|251.97|254.2|251.8|0
1652101970000|2022-05-09 13:12:50|254.02|251.62|253.5|251.1|254.02|251.62|253.5|251.1|0
1652101980000|2022-05-09 13:13:00|253.33|250.93|252.98|250.58|253.33|250.93|252.81|250.41|0
1652101990000|2022-05-09 13:13:10|253.15|250.75|253.15|250.75|253.5|251.1|253.15|250.75|0
1652102000000|2022-05-09 13:13:20|253.25|250.85|253.07|250.67|253.33|250.93|253.07|250.67|0
1652102010000|2022-05-09 13:13:30|252.98|250.58|253.07|250.67|253.07|250.67|252.98|250.58|0
1652102020000|2022-05-09 13:13:40|253.33|250.93|252.98|250.58|253.33|250.93|252.98|250.58|0
1652102030000|2022-05-09 13:13:50|252.81|250.41|253.15|250.75|253.33|250.93|252.81|250.41|0
1652102040000|2022-05-09 13:14:00|252.98|250.58|252.81|250.41|252.98|250.58|252.81|250.41|0
1652102050000|2022-05-09 13:14:10|252.46|250.06|251.77|249.37|252.46|250.06|251.77|249.37|0
1652102060000|2022-05-09 13:14:20|251.94|249.54|251.77|249.37|251.94|249.54|251.77|249.37|0
1652102070000|2022-05-09 13:14:30|251.94|249.54|252.11|249.71|252.11|249.71|251.94|249.54|0
1652102080000|2022-05-09 13:14:40|251.94|249.54|250.38|247.98|251.94|249.54|250.38|247.98|0
1652102090000|2022-05-09 13:14:50|249.86|247.46|249.86|247.46|250.21|247.81|249.86|247.46|0
1652102100000|2022-05-09 13:15:00|249.17|246.77|249.17|246.77|249.35|246.95|249.17|246.77|0
1652102110000|2022-05-09 13:15:10|250.21|247.81|250.38|247.98|250.38|247.98|249.86|247.46|0
1652102120000|2022-05-09 13:15:20|250.3|247.9|250.04|247.64|250.38|247.98|250.04|247.64|0
1652102130000|2022-05-09 13:15:30|249.86|247.46|250.21|247.81|250.21|247.81|249.86|247.46|0
1652102140000|2022-05-09 13:15:40|250.04|247.64|250.38|247.98|250.38|247.98|250.04|247.64|0
1652102150000|2022-05-09 13:15:50|250.21|247.81|249.95|247.55|250.21|247.81|249.95|247.55|0
1652102160000|2022-05-09 13:16:00|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1652102170000|2022-05-09 13:16:10|249.69|247.29|249.34|246.94|249.69|247.29|249.34|246.94|0
1652102180000|2022-05-09 13:16:20|249.17|246.77|250.03|247.63|250.03|247.63|248.83|246.43|0
1652102190000|2022-05-09 13:16:30|250.21|247.81|250.38|247.98|250.38|247.98|250.03|247.63|0
1652102200000|2022-05-09 13:16:40|250.21|247.81|250.9|248.5|250.9|248.5|250.03|247.63|0
1652102210000|2022-05-09 13:16:50|250.72|248.32|250.9|248.5|251.07|248.67|250.72|248.32|0
1652102220000|2022-05-09 13:17:00|251.42|249.02|251.59|249.19|251.59|249.19|251.42|249.02|0
1652102230000|2022-05-09 13:17:10|252.11|249.71|252.03|249.63|252.11|249.71|252.03|249.63|0
1652102240000|2022-05-09 13:17:20|251.94|249.54|252.28|249.88|252.28|249.88|251.94|249.54|0
1652102250000|2022-05-09 13:17:30|252.46|250.06|252.28|249.88|252.46|250.06|252.28|249.88|0
1652102260000|2022-05-09 13:17:40|252.63|250.23|252.8|250.4|252.8|250.4|252.46|250.06|0
1652102270000|2022-05-09 13:17:50|252.98|250.58|252.98|250.58|252.98|250.58|252.8|250.4|0
1652102280000|2022-05-09 13:18:00|253.15|250.75|253.32|250.92|253.32|250.92|253.15|250.75|0
1652102290000|2022-05-09 13:18:10|254.02|251.62|253.94|251.54|254.19|251.79|253.94|251.54|0
1652102300000|2022-05-09 13:18:20|253.85|251.45|253.5|251.1|253.85|251.45|253.32|250.92|0
1652102310000|2022-05-09 13:18:30|253.67|251.27|253.32|250.92|253.67|251.27|253.32|250.92|0
1652102320000|2022-05-09 13:18:40|253.67|251.27|253.32|250.92|253.67|251.27|253.32|250.92|0
1652102330000|2022-05-09 13:18:50|253.5|251.1|253.67|251.27|253.67|251.27|253.5|251.1|0
1652102340000|2022-05-09 13:19:00|253.84|251.44|253.67|251.27|253.84|251.44|253.67|251.27|0
1652102350000|2022-05-09 13:19:10|253.76|251.36|254.02|251.62|254.02|251.62|253.67|251.27|0
1652102360000|2022-05-09 13:19:20|254.19|251.79|253.67|251.27|254.19|251.79|253.67|251.27|0
1652102370000|2022-05-09 13:19:30|253.84|251.44|254.02|251.62|254.02|251.62|253.84|251.44|0
1652102380000|2022-05-09 13:19:40|253.84|251.44|253.84|251.44|253.93|251.53|253.84|251.44|0
1652102390000|2022-05-09 13:19:50|254.02|251.62|254.02|251.62|254.19|251.79|254.02|251.62|0
1652102400000|2022-05-09 13:20:00|253.93|251.53|254.02|251.62|254.02|251.62|253.93|251.53|0
1652102410000|2022-05-09 13:20:10|254.19|251.79|254.71|252.31|254.89|252.49|254.19|251.79|0
1652102420000|2022-05-09 13:20:20|255.06|252.66|255.41|253.01|255.41|253.01|255.06|252.66|0
1652102430000|2022-05-09 13:20:30|255.24|252.84|255.33|252.93|255.33|252.93|255.24|252.84|0
1652102440000|2022-05-09 13:20:40|255.24|252.84|255.06|252.66|255.41|253.01|255.06|252.66|0
1652102450000|2022-05-09 13:20:50|255.41|253.01|255.41|253.01|255.59|253.19|255.41|253.01|0
1652102460000|2022-05-09 13:21:00|255.94|253.54|255.5|253.1|255.94|253.54|255.5|253.1|0
1652102470000|2022-05-09 13:21:10|255.41|253.01|255.24|252.84|255.68|253.28|255.24|252.84|0
1652102480000|2022-05-09 13:21:20|255.15|252.75|255.24|252.84|255.24|252.84|255.06|252.66|0
1652102490000|2022-05-09 13:21:30|255.41|253.01|255.33|252.93|255.41|253.01|255.24|252.84|0
1652102500000|2022-05-09 13:21:40|255.41|253.01|254.89|252.49|255.41|253.01|254.89|252.49|0
1652102510000|2022-05-09 13:21:50|255.06|252.66|254.89|252.49|255.06|252.66|254.89|252.49|0
1652102520000|2022-05-09 13:22:00|254.98|252.58|254.89|252.49|254.98|252.58|254.71|252.31|0
1652102530000|2022-05-09 13:22:10|255.24|252.84|255.41|253.01|255.5|253.1|255.24|252.84|0
1652102540000|2022-05-09 13:22:20|255.85|253.45|255.5|253.1|255.85|253.45|255.5|253.1|0
1652102550000|2022-05-09 13:22:30|255.76|253.36|255.41|253.01|255.76|253.36|255.41|253.01|0
1652102560000|2022-05-09 13:22:40|255.58|253.18|255.76|253.36|255.93|253.53|255.58|253.18|0
1652102570000|2022-05-09 13:22:50|255.58|253.18|255.76|253.36|255.76|253.36|255.58|253.18|0
1652102580000|2022-05-09 13:23:00|255.93|253.53|255.06|252.66|255.93|253.53|255.06|252.66|0
1652102590000|2022-05-09 13:23:10|254.89|252.49|255.41|253.01|255.41|253.01|254.89|252.49|0
1652102600000|2022-05-09 13:23:20|255.23|252.83|255.06|252.66|255.23|252.83|254.89|252.49|0
1652102610000|2022-05-09 13:23:30|255.15|252.75|255.06|252.66|255.15|252.75|255.06|252.66|0
1652102620000|2022-05-09 13:23:40|255.23|252.83|255.41|253.01|255.41|253.01|255.23|252.83|0
1652102630000|2022-05-09 13:23:50|255.23|252.83|255.06|252.66|255.23|252.83|255.06|252.66|0
1652102640000|2022-05-09 13:24:00|255.23|252.83|254.88|252.48|255.23|252.83|254.88|252.48|0
1652102650000|2022-05-09 13:24:10|254.54|252.14|254.19|251.79|254.71|252.31|254.19|251.79|0
1652102660000|2022-05-09 13:24:20|254.1|251.7|253.66|251.26|254.36|251.96|253.66|251.26|0
1652102670000|2022-05-09 13:24:30|253.49|251.09|253.66|251.26|253.66|251.26|253.49|251.09|0
1652102680000|2022-05-09 13:24:40|253.49|251.09|253.32|250.92|253.49|251.09|253.32|250.92|0
1652102690000|2022-05-09 13:24:50|253.14|250.74|252.97|250.57|253.14|250.74|252.97|250.57|0
1652102700000|2022-05-09 13:25:00|253.14|250.74|253.32|250.92|253.32|250.92|253.14|250.74|0
1652102710000|2022-05-09 13:25:10|253.49|251.09|255.06|252.66|255.41|253.01|253.49|251.09|0
1652102720000|2022-05-09 13:25:20|254.97|252.57|255.41|253.01|255.41|253.01|254.97|252.57|0
1652102730000|2022-05-09 13:25:30|254.88|252.48|254.71|252.31|255.06|252.66|254.53|252.13|0
1652102740000|2022-05-09 13:25:40|254.36|251.96|254.53|252.13|254.53|252.13|254.36|251.96|0
1652102750000|2022-05-09 13:25:50|254.19|251.79|254.01|251.61|254.19|251.79|254.01|251.61|0
1652102760000|2022-05-09 13:26:00|254.19|251.79|253.93|251.53|254.19|251.79|253.93|251.53|0
1652102770000|2022-05-09 13:26:10|253.49|251.09|253.66|251.26|254.01|251.61|253.49|251.09|0
1652102780000|2022-05-09 13:26:20|253.49|251.09|253.14|250.74|253.49|251.09|253.14|250.74|0
1652102790000|2022-05-09 13:26:30|253.31|250.91|253.23|250.83|253.31|250.91|253.23|250.83|0
1652102800000|2022-05-09 13:26:40|253.14|250.74|252.62|250.22|253.14|250.74|252.62|250.22|0
1652102810000|2022-05-09 13:26:50|252.45|250.05|252.79|250.39|252.79|250.39|252.45|250.05|0
1652102820000|2022-05-09 13:27:00|252.97|250.57|252.79|250.39|253.49|251.09|252.79|250.39|0
1652102830000|2022-05-09 13:27:10|252.97|250.57|252.97|250.57|252.97|250.57|252.97|250.57|0
1652102840000|2022-05-09 13:27:20|253.31|250.91|253.31|250.91|253.49|251.09|253.31|250.91|0
1652102850000|2022-05-09 13:27:30|253.14|250.74|253.66|251.26|253.66|251.26|253.14|250.74|0
1652102860000|2022-05-09 13:27:40|253.75|251.35|254.01|251.61|254.01|251.61|253.75|251.35|0
1652102870000|2022-05-09 13:27:50|253.84|251.44|252.44|250.04|253.84|251.44|252.44|250.04|0
1652102880000|2022-05-09 13:28:00|252.1|249.7|252.19|249.79|252.27|249.87|252.1|249.7|0
1652102890000|2022-05-09 13:28:10|252.27|249.87|252.62|250.22|252.79|250.39|252.27|249.87|0
1652102900000|2022-05-09 13:28:20|252.27|249.87|252.97|250.57|252.97|250.57|252.27|249.87|0
1652102910000|2022-05-09 13:28:30|253.14|250.74|253.14|250.74|253.31|250.91|253.14|250.74|0
1652102920000|2022-05-09 13:28:40|252.96|250.56|254.36|251.96|254.53|252.13|252.96|250.56|0
1652102930000|2022-05-09 13:28:50|254.71|252.31|254.53|252.13|254.71|252.31|254.36|251.96|0
1652102940000|2022-05-09 13:29:00|255.05|252.65|255.23|252.83|255.23|252.83|254.97|252.57|0
1652102950000|2022-05-09 13:29:10|254.7|252.3|254.7|252.3|254.7|252.3|254.53|252.13|0
1652102970000|2022-05-09 13:29:30|255.05|252.65|255.4|253|255.4|253|254.88|252.48|0
1652102980000|2022-05-09 13:29:40|255.23|252.83|255.93|253.53|255.93|253.53|255.23|252.83|0
1652102990000|2022-05-09 13:29:50|255.4|253|256.37|253.97|256.37|253.97|255.4|253|0
1652103000000|2022-05-09 13:30:00|255.49|253.09|255.93|253.53|256.45|254.05|255.49|253.09|0
1652103010000|2022-05-09 13:30:10|256.1|253.7|255.93|253.53|256.1|253.7|255.23|252.83|0
1652103020000|2022-05-09 13:30:20|258.2|255.8|257.33|254.93|258.55|256.15|256.63|254.23|0
1652103030000|2022-05-09 13:30:30|257.15|254.75|255.75|253.35|257.15|254.75|254.79|252.39|0
1652103040000|2022-05-09 13:30:40|255.67|253.27|255.75|253.35|255.75|253.35|255.23|252.83|0
1652103050000|2022-05-09 13:30:50|256.8|254.4|255.05|252.65|256.8|254.4|255.05|252.65|0
1652103060000|2022-05-09 13:31:00|255.23|252.83|254.01|251.61|255.23|252.83|254.01|251.61|0
1652103070000|2022-05-09 13:31:10|253.66|251.26|253.66|251.26|253.66|251.26|253.48|251.08|0
1652103080000|2022-05-09 13:31:20|253.83|251.43|254.18|251.78|254.18|251.78|253.14|250.74|0
1652103090000|2022-05-09 13:31:30|255.57|253.17|254.7|252.3|255.92|253.52|254.7|252.3|0
1652103100000|2022-05-09 13:31:40|255.05|252.65|255.92|253.52|255.92|253.52|254.53|252.13|0
1652103110000|2022-05-09 13:31:50|254.18|251.78|255.49|253.09|255.49|253.09|254.18|251.78|0
1652103120000|2022-05-09 13:32:00|255.84|253.44|252.61|250.21|255.84|253.44|252.61|250.21|0
1652103130000|2022-05-09 13:32:10|253.66|251.26|252.27|249.87|253.83|251.43|252.27|249.87|0
1652103140000|2022-05-09 13:32:20|253.66|251.26|254.7|252.3|254.7|252.3|253.31|250.91|0
1652103150000|2022-05-09 13:32:30|255.57|253.17|259.08|256.68|259.08|256.68|255.57|253.17|0
1652103160000|2022-05-09 13:32:40|259.96|257.56|259.17|256.77|259.96|257.56|258.03|255.63|0
1652103170000|2022-05-09 13:32:50|259.26|256.86|260.14|257.74|260.14|257.74|259.26|256.86|0
1652103180000|2022-05-09 13:33:00|260.31|257.91|262.61|260.21|262.61|260.21|260.31|257.91|0
1652103190000|2022-05-09 13:33:10|262.26|259.86|262.97|260.57|263.14|260.74|262.26|259.86|0
1652103200000|2022-05-09 13:33:20|263.68|261.28|261.37|258.97|263.68|261.28|259.78|257.38|0
1652103210000|2022-05-09 13:33:30|261.2|258.8|259.43|257.03|261.2|258.8|259.35|256.95|0
1652103220000|2022-05-09 13:33:40|261.9|259.5|261.55|259.15|261.9|259.5|261.46|259.06|0
1652103230000|2022-05-09 13:33:50|262.08|259.68|261.55|259.15|262.08|259.68|261.55|259.15|0
1652103240000|2022-05-09 13:34:00|261.37|258.97|260.84|258.44|261.37|258.97|260.67|258.27|0
1652103250000|2022-05-09 13:34:10|262.26|259.86|262.43|260.03|262.43|260.03|262.08|259.68|0
1652103260000|2022-05-09 13:34:20|261.82|259.42|261.55|259.15|262.08|259.68|261.55|259.15|0
1652103270000|2022-05-09 13:34:30|260.14|257.74|262.26|259.86|262.43|260.03|260.14|257.74|0
1652103280000|2022-05-09 13:34:40|260.14|257.74|259.08|256.68|260.14|257.74|259.08|256.68|0
1652103290000|2022-05-09 13:34:50|259.61|257.21|257.32|254.92|260.66|258.26|257.32|254.92|0
1652103300000|2022-05-09 13:35:00|256.1|253.7|255.05|252.65|256.1|253.7|254.7|252.3|0
1652103310000|2022-05-09 13:35:10|255.57|253.17|254.7|252.3|255.57|253.17|254.7|252.3|0
1652103320000|2022-05-09 13:35:20|255.92|253.52|255.4|253|256.1|253.7|255.4|253|0
1652103330000|2022-05-09 13:35:30|255.49|253.09|255.49|253.09|256.79|254.39|255.49|253.09|0
1652103340000|2022-05-09 13:35:40|255.92|253.52|255.22|252.82|255.92|253.52|255.22|252.82|0
1652103350000|2022-05-09 13:35:50|254.7|252.3|256.09|253.69|256.09|253.69|254.7|252.3|0
1652103360000|2022-05-09 13:36:00|256.01|253.61|257.67|255.27|257.67|255.27|255.92|253.52|0
1652103370000|2022-05-09 13:36:10|257.14|254.74|256.79|254.39|257.5|255.1|256.79|254.39|0
1652103380000|2022-05-09 13:36:20|255.57|253.17|255.22|252.82|255.57|253.17|255.22|252.82|0
1652103390000|2022-05-09 13:36:30|254.79|252.39|254.87|252.47|255.05|252.65|254.79|252.39|0
1652103400000|2022-05-09 13:36:40|254.35|251.95|253.83|251.43|255.22|252.82|253.83|251.43|0
1652103410000|2022-05-09 13:36:50|254.17|251.77|255.16|252.76|255.16|252.76|253.83|251.43|0
1652103420000|2022-05-09 13:37:00|256.21|253.81|256.22|253.82|256.57|254.17|255.17|252.77|0
1652103430000|2022-05-09 13:37:10|256.4|254|259.67|257.27|260.2|257.8|256.4|254|0
1652103440000|2022-05-09 13:37:20|258.18|255.78|258.97|256.57|258.97|256.57|258.18|255.78|0
1652103450000|2022-05-09 13:37:30|260.2|257.8|259.67|257.27|260.38|257.98|259.67|257.27|0
1652103460000|2022-05-09 13:37:40|257.73|255.33|259.31|256.91|259.31|256.91|257.21|254.81|0
1652103470000|2022-05-09 13:37:50|259.58|257.18|258.78|256.38|259.84|257.44|258.78|256.38|0
1652103480000|2022-05-09 13:38:00|259.84|257.44|259.31|256.91|259.84|257.44|259.14|256.74|0
1652103490000|2022-05-09 13:38:10|258.43|256.03|257.91|255.51|258.43|256.03|257.91|255.51|0
1652103500000|2022-05-09 13:38:20|257.21|254.81|255.9|253.5|257.21|254.81|255.9|253.5|0
1652103510000|2022-05-09 13:38:30|254.51|252.11|252.85|250.45|254.51|252.11|252.85|250.45|0
1652103520000|2022-05-09 13:38:40|253.89|251.49|251.64|249.24|253.89|251.49|251.64|249.24|0
1652103530000|2022-05-09 13:38:50|252.33|249.93|251.3|248.9|252.33|249.93|251.3|248.9|0
1652103540000|2022-05-09 13:39:00|250.95|248.55|248.2|245.8|251.3|248.9|248.2|245.8|0
1652103550000|2022-05-09 13:39:10|248.46|246.06|248.37|245.97|248.88|246.48|247.85|245.45|0
1652103560000|2022-05-09 13:39:20|249.23|246.83|248.88|246.48|249.23|246.83|248.37|245.97|0
1652103570000|2022-05-09 13:39:30|249.57|247.17|249.91|247.51|250.78|248.38|249.57|247.17|0
1652103580000|2022-05-09 13:39:40|250.6|248.2|251.12|248.72|251.47|249.07|250.6|248.2|0
1652103590000|2022-05-09 13:39:50|252.16|249.76|253.37|250.97|253.89|251.49|252.16|249.76|0
1652103600000|2022-05-09 13:40:00|252.33|249.93|253.02|250.62|253.02|250.62|252.33|249.93|0
1652103610000|2022-05-09 13:40:10|255.03|252.63|258.26|255.86|259.31|256.91|255.03|252.63|0
1652103620000|2022-05-09 13:40:20|258.87|256.47|258.43|256.03|258.87|256.47|258.26|255.86|0
1652103630000|2022-05-09 13:40:30|259.48|257.08|257.55|255.15|261.25|258.85|257.55|255.15|0
1652103640000|2022-05-09 13:40:40|257.9|255.5|257.03|254.63|257.9|255.5|256.77|254.37|0
1652103650000|2022-05-09 13:40:50|253.54|251.14|253.02|250.62|253.54|251.14|251.64|249.24|0
1652103660000|2022-05-09 13:41:00|253.63|251.23|251.81|249.41|253.89|251.49|251.81|249.41|0
1652103670000|2022-05-09 13:41:10|252.85|250.45|255.11|252.71|255.11|252.71|252.68|250.28|0
1652103680000|2022-05-09 13:41:20|255.28|252.88|256.15|253.75|256.16|253.76|255.28|252.88|0
1652103690000|2022-05-09 13:41:30|256.5|254.1|255.98|253.58|256.6|254.2|255.98|253.58|0
1652103700000|2022-05-09 13:41:40|254.76|252.36|255.55|253.15|255.98|253.58|254.76|252.36|0
1652103710000|2022-05-09 13:41:50|255.02|252.62|253.81|251.41|255.02|252.62|253.37|250.97|0
1652103720000|2022-05-09 13:42:00|254.41|252.01|255.63|253.23|255.63|253.23|254.41|252.01|0
1652103730000|2022-05-09 13:42:10|255.46|253.06|257.03|254.63|257.55|255.15|255.46|253.06|0
1652103740000|2022-05-09 13:42:20|256.85|254.45|256.68|254.28|256.94|254.54|256.59|254.19|0
1652103750000|2022-05-09 13:42:30|256.85|254.45|256.5|254.1|256.85|254.45|256.5|254.1|0
1652103760000|2022-05-09 13:42:40|255.28|252.88|255.11|252.71|255.63|253.23|255.11|252.71|0
1652103770000|2022-05-09 13:42:50|256.24|253.84|256.85|254.45|257.03|254.63|256.24|253.84|0
1652103780000|2022-05-09 13:43:00|257.38|254.98|257.03|254.63|257.55|255.15|257.03|254.63|0
1652103790000|2022-05-09 13:43:10|257.73|255.33|251.55|249.15|257.73|255.33|251.55|249.15|0
1652103800000|2022-05-09 13:43:20|252.5|250.1|254.76|252.36|254.76|252.36|252.5|250.1|0
1652103810000|2022-05-09 13:43:30|255.46|253.06|257.03|254.63|257.29|254.89|255.46|253.06|0
1652103820000|2022-05-09 13:43:40|256.15|253.75|255.45|253.05|256.15|253.75|255.45|253.05|0
1652103830000|2022-05-09 13:43:50|255.63|253.23|257.38|254.98|257.38|254.98|255.63|253.23|0
1652103840000|2022-05-09 13:44:00|258.78|256.38|257.38|254.98|258.78|256.38|257.38|254.98|0
1652103850000|2022-05-09 13:44:10|258.95|256.55|258.28|255.88|258.95|256.55|257.55|255.15|0
1652103860000|2022-05-09 13:44:20|256.88|254.48|258.04|255.64|258.04|255.64|256.88|254.48|0
1652103870000|2022-05-09 13:44:30|255.08|252.68|254.04|251.64|255.78|253.38|254.04|251.64|0
1652103880000|2022-05-09 13:44:40|254.99|252.59|256.21|253.81|256.9|254.5|254.99|252.59|0
1652103890000|2022-05-09 13:44:50|255.95|253.55|255.69|253.29|256.03|253.63|255.69|253.29|0
1652103900000|2022-05-09 13:45:00|255.08|252.68|257.77|255.37|259|256.6|255.08|252.68|0
1652103910000|2022-05-09 13:45:10|258.3|255.9|259|256.6|259|256.6|257.6|255.2|0
1652103920000|2022-05-09 13:45:20|259.7|257.3|261.1|258.7|261.1|258.7|259.7|257.3|0
1652103930000|2022-05-09 13:45:30|262.15|259.75|262.95|260.55|262.95|260.55|261.72|259.32|0
1652103940000|2022-05-09 13:45:40|262.51|260.11|263.39|260.99|263.39|260.99|262.33|259.93|0
1652103950000|2022-05-09 13:45:50|261.8|259.4|261.98|259.58|261.98|259.58|260.4|258|0
1652103960000|2022-05-09 13:46:00|261.63|259.23|262.86|260.46|262.86|260.46|261.63|259.23|0
1652103970000|2022-05-09 13:46:10|263.39|260.99|266.13|263.73|266.13|263.73|263.39|260.99|0
1652103980000|2022-05-09 13:46:20|266.04|263.64|266.67|264.27|266.67|264.27|266.04|263.64|0
1652103990000|2022-05-09 13:46:30|266.93|264.53|268.09|265.69|268.09|265.69|266.93|264.53|0
1652104000000|2022-05-09 13:46:40|267.46|265.06|268.53|266.13|268.53|266.13|267.46|265.06|0
1652104010000|2022-05-09 13:46:50|268.35|265.95|268.71|266.31|268.71|266.31|267.64|265.24|0
1652104020000|2022-05-09 13:47:00|268.17|265.77|267.11|264.71|268.27|265.87|267.11|264.71|0
1652104030000|2022-05-09 13:47:10|267.02|264.62|268.62|266.22|268.62|266.22|267.02|264.62|0
1652104040000|2022-05-09 13:47:20|268.53|266.13|268.17|265.77|268.53|266.13|268.17|265.77|0
1652104050000|2022-05-09 13:47:30|268.53|266.13|268.35|265.95|268.53|266.13|267.99|265.59|0
1652104060000|2022-05-09 13:47:40|267.64|265.24|267.55|265.15|267.64|265.24|266.49|264.09|0
1652104070000|2022-05-09 13:47:50|266.57|264.17|266.39|263.99|266.93|264.53|266.39|263.99|0
1652104080000|2022-05-09 13:48:00|266.93|264.53|268.71|266.31|268.71|266.31|266.93|264.53|0
1652104090000|2022-05-09 13:48:10|268.35|265.95|270.49|268.09|270.77|268.37|268.35|265.95|0
1652104100000|2022-05-09 13:48:20|270.14|267.74|269.24|266.84|270.14|267.74|269.06|266.66|0
1652104110000|2022-05-09 13:48:30|268.71|266.31|269.24|266.84|269.24|266.84|268.62|266.22|0
1652104120000|2022-05-09 13:48:40|269.06|266.66|269.42|267.02|269.42|267.02|268.35|265.95|0
1652104130000|2022-05-09 13:48:50|269.16|266.76|268.53|266.13|269.16|266.76|268.53|266.13|0
1652104140000|2022-05-09 13:49:00|268.35|265.95|266.22|263.82|268.71|266.31|266.22|263.82|0
1652104150000|2022-05-09 13:49:10|267.28|264.88|267.81|265.41|267.99|265.59|267.28|264.88|0
1652104160000|2022-05-09 13:49:20|268.35|265.95|268.53|266.13|268.53|266.13|267.64|265.24|0
1652104170000|2022-05-09 13:49:30|267.99|265.59|267.46|265.06|268.71|266.31|267.46|265.06|0
1652104180000|2022-05-09 13:49:40|266.93|264.53|267.99|265.59|267.99|265.59|266.93|264.53|0
1652104190000|2022-05-09 13:49:50|268.26|265.86|266.04|263.64|268.26|265.86|266.04|263.64|0
1652104200000|2022-05-09 13:50:00|265.5|263.1|268.35|265.95|268.35|265.95|265.5|263.1|0
1652104210000|2022-05-09 13:50:10|266.75|264.35|265.86|263.46|266.75|264.35|265.86|263.46|0
1652104220000|2022-05-09 13:50:20|266.57|264.17|266.21|263.81|266.57|264.17|266.21|263.81|0
1652104230000|2022-05-09 13:50:30|266.75|264.35|266.75|264.35|266.75|264.35|266.21|263.81|0
1652104240000|2022-05-09 13:50:40|267.46|265.06|266.57|264.17|267.46|265.06|266.57|264.17|0
1652104250000|2022-05-09 13:50:50|267.1|264.7|266.57|264.17|267.1|264.7|266.39|263.99|0
1652104260000|2022-05-09 13:51:00|267.28|264.88|267.02|264.62|268.17|265.77|267.02|264.62|0
1652104270000|2022-05-09 13:51:10|267.63|265.23|266.21|263.81|267.63|265.23|265.77|263.37|0
1652104280000|2022-05-09 13:51:20|266.48|264.08|266.21|263.81|266.48|264.08|265.86|263.46|0
1652104290000|2022-05-09 13:51:30|266.57|264.17|263.73|261.33|266.57|264.17|263.73|261.33|0
1652104300000|2022-05-09 13:51:40|262.85|260.45|259.51|257.11|262.85|260.45|258.73|256.33|0
1652104310000|2022-05-09 13:51:50|259.69|257.29|258.46|256.06|259.69|257.29|258.46|256.06|0
1652104320000|2022-05-09 13:52:00|258.91|256.51|260.31|257.91|260.31|257.91|258.91|256.51|0
1652104330000|2022-05-09 13:52:10|259.86|257.46|260.57|258.17|260.57|258.17|259.86|257.46|0
1652104340000|2022-05-09 13:52:20|260.31|257.91|260.56|258.16|261.09|258.69|259.69|257.29|0
1652104350000|2022-05-09 13:52:30|258.99|256.59|258.99|256.59|259.51|257.11|258.46|256.06|0
1652104360000|2022-05-09 13:52:40|259.16|256.76|259.16|256.76|259.16|256.76|258.55|256.15|0
1652104370000|2022-05-09 13:52:50|259.69|257.29|258.55|256.15|260.04|257.64|258.55|256.15|0
1652104380000|2022-05-09 13:53:00|258.11|255.71|259.86|257.46|259.86|257.46|257.94|255.54|0
1652104390000|2022-05-09 13:53:10|260.21|257.81|258.46|256.06|260.21|257.81|258.46|256.06|0
1652104400000|2022-05-09 13:53:20|258.11|255.71|255.68|253.28|258.11|255.71|255.68|253.28|0
1652104410000|2022-05-09 13:53:30|255.33|252.93|254.12|251.72|255.33|252.93|254.12|251.72|0
1652104420000|2022-05-09 13:53:40|254.98|252.58|253.42|251.02|254.98|252.58|253.42|251.02|0
1652104430000|2022-05-09 13:53:50|252.22|249.82|252.04|249.64|252.39|249.99|251.62|249.22|0
1652104440000|2022-05-09 13:54:00|252.56|250.16|254.64|252.24|254.64|252.24|251.87|249.47|0
1652104450000|2022-05-09 13:54:10|254.81|252.41|254.29|251.89|255.16|252.76|254.21|251.81|0
1652104460000|2022-05-09 13:54:20|254.38|251.98|253.25|250.85|254.38|251.98|252.39|249.99|0
1652104470000|2022-05-09 13:54:30|252.91|250.51|252.73|250.33|253.08|250.68|252.73|250.33|0
1652104480000|2022-05-09 13:54:40|252.91|250.51|254.63|252.23|254.63|252.23|252.91|250.51|0
1652104490000|2022-05-09 13:54:50|254.21|251.81|252.48|250.08|254.29|251.89|252.48|250.08|0
1652104500000|2022-05-09 13:55:00|253.08|250.68|252.9|250.5|253.25|250.85|252.9|250.5|0
1652104510000|2022-05-09 13:55:10|253.42|251.02|251.68|249.28|253.42|251.02|251.68|249.28|0
1652104520000|2022-05-09 13:55:20|252.2|249.8|252.89|250.49|252.89|250.49|252.2|249.8|0
1652104530000|2022-05-09 13:55:30|252.58|250.18|254.14|251.74|254.57|252.17|252.58|250.18|0
1652104540000|2022-05-09 13:55:40|254.75|252.35|256.14|253.74|256.31|253.91|254.75|252.35|0
1652104550000|2022-05-09 13:55:50|257.01|254.61|257.01|254.61|257.01|254.61|256.31|253.91|0
1652104560000|2022-05-09 13:56:00|256.75|254.35|255.62|253.22|256.75|254.35|255.62|253.22|0
1652104570000|2022-05-09 13:56:10|256.75|254.35|255.27|252.87|256.75|254.35|255.27|252.87|0
1652104580000|2022-05-09 13:56:20|255.79|253.39|256.49|254.09|256.49|254.09|255.79|253.39|0
1652104590000|2022-05-09 13:56:30|256.31|253.91|257.54|255.14|257.54|255.14|256.31|253.91|0
1652104600000|2022-05-09 13:56:40|257.36|254.96|257.36|254.96|257.71|255.31|256.66|254.26|0
1652104610000|2022-05-09 13:56:50|256.84|254.44|258.15|255.75|258.24|255.84|256.84|254.44|0
1652104620000|2022-05-09 13:57:00|257.28|254.88|259.12|256.72|259.12|256.72|257.28|254.88|0
1652104630000|2022-05-09 13:57:10|258.76|256.36|258.94|256.54|259.03|256.63|258.06|255.66|0
1652104640000|2022-05-09 13:57:20|259.12|256.72|257.1|254.7|259.12|256.72|257.1|254.7|0
1652104650000|2022-05-09 13:57:30|258.41|256.01|259.47|257.07|259.47|257.07|258.41|256.01|0
1652104660000|2022-05-09 13:57:40|259.38|256.98|260.44|258.04|260.44|258.04|259.38|256.98|0
1652104670000|2022-05-09 13:57:50|260.26|257.86|260.17|257.77|261.58|259.18|260.17|257.77|0
1652104680000|2022-05-09 13:58:00|260.35|257.95|259.47|257.07|260.35|257.95|258.41|256.01|0
1652104690000|2022-05-09 13:58:10|258.24|255.84|257.01|254.61|258.24|255.84|257.01|254.61|0
1652104700000|2022-05-09 13:58:20|257.71|255.31|257.71|255.31|257.71|255.31|257.01|254.61|0
1652104710000|2022-05-09 13:58:30|258.41|256.01|257.36|254.96|258.41|256.01|257.36|254.96|0
1652104720000|2022-05-09 13:58:40|253.87|251.47|254.74|252.34|254.74|252.34|253.27|250.87|0
1652104730000|2022-05-09 13:58:50|255.96|253.56|255.7|253.3|256.31|253.91|255.61|253.21|0
1652104740000|2022-05-09 13:59:00|255.44|253.04|257.36|254.96|257.71|255.31|255.44|253.04|0
1652104750000|2022-05-09 13:59:10|257.89|255.49|257.89|255.49|257.89|255.49|257.89|255.49|0
1652104760000|2022-05-09 13:59:20|258.06|255.66|258.59|256.19|258.76|256.36|257.89|255.49|0
1652104770000|2022-05-09 13:59:30|258.76|256.36|258.41|256.01|258.76|256.36|258.41|256.01|0
1652104780000|2022-05-09 13:59:40|258.76|256.36|258.24|255.84|258.76|256.36|257.18|254.78|0
1652104790000|2022-05-09 13:59:50|258.68|256.28|257.71|255.31|258.68|256.28|257.71|255.31|0
1652104800000|2022-05-09 14:00:00|258.59|256.19|260.44|258.04|260.44|258.04|258.59|256.19|0
1652104810000|2022-05-09 14:00:10|260.87|258.47|261.93|259.53|261.93|259.53|260.87|258.47|0
1652104820000|2022-05-09 14:00:20|263.26|260.86|263.79|261.39|263.88|261.48|263.26|260.86|0
1652104830000|2022-05-09 14:00:30|263.88|261.48|262.99|260.59|263.88|261.48|262.99|260.59|0
1652104840000|2022-05-09 14:00:40|262.64|260.24|263.08|260.68|263.52|261.12|262.64|260.24|0
1652104850000|2022-05-09 14:00:50|263.35|260.95|264.23|261.83|264.23|261.83|263.35|260.95|0
1652104860000|2022-05-09 14:01:00|265.21|262.81|264.94|262.54|265.48|263.08|264.77|262.37|0
1652104870000|2022-05-09 14:01:10|263.52|261.12|262.64|260.24|263.52|261.12|262.46|260.06|0
1652104880000|2022-05-09 14:01:20|263.17|260.77|264.06|261.66|264.06|261.66|262.81|260.41|0
1652104890000|2022-05-09 14:01:30|262.55|260.15|257.62|255.22|262.55|260.15|257.62|255.22|0
1652104900000|2022-05-09 14:01:40|258.23|255.83|259.64|257.24|259.64|257.24|258.23|255.83|0
1652104910000|2022-05-09 14:01:50|261.58|259.18|260.17|257.77|261.58|259.18|260.17|257.77|0
1652104920000|2022-05-09 14:02:00|258.68|256.28|258.41|256.01|258.68|256.28|255.09|252.69|0
1652104930000|2022-05-09 14:02:10|258.76|256.36|258.58|256.18|259.2|256.8|258.58|256.18|0
1652104940000|2022-05-09 14:02:20|259.99|257.59|258.93|256.53|259.99|257.59|258.93|256.53|0
1652104950000|2022-05-09 14:02:30|260.52|258.12|261.58|259.18|261.58|259.18|260.52|258.12|0
1652104960000|2022-05-09 14:02:40|260.52|258.12|259.46|257.06|260.87|258.47|259.46|257.06|0
1652104970000|2022-05-09 14:02:50|259.38|256.98|257.36|254.96|259.38|256.98|257.36|254.96|0
1652104980000|2022-05-09 14:03:00|256.05|253.65|256.31|253.91|256.48|254.08|256.05|253.65|0
1652104990000|2022-05-09 14:03:10|258.23|255.83|259.02|256.62|259.02|256.62|258.23|255.83|0
1652105000000|2022-05-09 14:03:20|259.55|257.15|257.71|255.31|259.55|257.15|257.71|255.31|0
1652105010000|2022-05-09 14:03:30|257.01|254.61|256.31|253.91|257.01|254.61|256.31|253.91|0
1652105020000|2022-05-09 14:03:40|256.22|253.82|256.31|253.91|256.31|253.91|255.35|252.95|0
1652105030000|2022-05-09 14:03:50|257.18|254.78|255.61|253.21|257.18|254.78|255.61|253.21|0
1652105040000|2022-05-09 14:04:00|256.13|253.73|255.09|252.69|256.31|253.91|255.09|252.69|0
1652105050000|2022-05-09 14:04:10|255.61|253.21|257.8|255.4|257.8|255.4|255.61|253.21|0
1652105060000|2022-05-09 14:04:20|257.88|255.48|259.46|257.06|259.46|257.06|257.45|255.05|0
1652105070000|2022-05-09 14:04:30|259.81|257.41|260.34|257.94|260.34|257.94|259.81|257.41|0
1652105080000|2022-05-09 14:04:40|261.4|259|260.87|258.47|261.4|259|260.87|258.47|0
1652105090000|2022-05-09 14:04:50|262.63|260.23|261.57|259.17|262.9|260.5|261.57|259.17|0
1652105100000|2022-05-09 14:05:00|261.75|259.35|260.34|257.94|261.75|259.35|259.81|257.41|0
1652105110000|2022-05-09 14:05:10|260.69|258.29|259.46|257.06|260.69|258.29|259.46|257.06|0
1652105120000|2022-05-09 14:05:20|259.81|257.41|260.51|258.11|260.51|258.11|259.81|257.41|0
1652105130000|2022-05-09 14:05:30|260.87|258.47|259.99|257.59|260.87|258.47|259.99|257.59|0
1652105140000|2022-05-09 14:05:40|260.34|257.94|260.16|257.76|260.34|257.94|259.81|257.41|0
1652105150000|2022-05-09 14:05:50|260.51|258.11|259.28|256.88|260.69|258.29|259.28|256.88|0
1652105160000|2022-05-09 14:06:00|259.99|257.59|261.4|259|261.4|259|259.99|257.59|0
1652105170000|2022-05-09 14:06:10|262.28|259.88|262.44|260.04|262.44|260.04|262.28|259.88|0
1652105180000|2022-05-09 14:06:20|263.67|261.27|263.85|261.45|264.38|261.98|263.67|261.27|0
1652105190000|2022-05-09 14:06:30|262.97|260.57|263.67|261.27|263.85|261.45|262.97|260.57|0
1652105200000|2022-05-09 14:06:40|264.56|262.16|262.97|260.57|264.56|262.16|262.97|260.57|0
1652105210000|2022-05-09 14:06:50|263.32|260.92|264.55|262.15|264.55|262.15|263.32|260.92|0
1652105220000|2022-05-09 14:07:00|264.46|262.06|264.46|262.06|264.73|262.33|264.46|262.06|0
1652105230000|2022-05-09 14:07:10|264.72|262.32|265.26|262.86|265.61|263.21|264.72|262.32|0
1652105240000|2022-05-09 14:07:20|266.14|263.74|266.14|263.74|266.14|263.74|265.79|263.39|0
1652105250000|2022-05-09 14:07:30|265.26|262.86|266.32|263.92|266.32|263.92|265.26|262.86|0
1652105260000|2022-05-09 14:07:40|266.85|264.45|266.94|264.54|266.94|264.54|266.85|264.45|0
1652105270000|2022-05-09 14:07:50|267.2|264.8|268.27|265.87|268.27|265.87|267.2|264.8|0
1652105280000|2022-05-09 14:08:00|268.45|266.05|268.27|265.87|268.45|266.05|268.09|265.69|0
1652105290000|2022-05-09 14:08:10|268.19|265.79|267.74|265.34|268.63|266.23|267.74|265.34|0
1652105300000|2022-05-09 14:08:20|266.85|264.45|267.91|265.51|267.91|265.51|266.85|264.45|0
1652105310000|2022-05-09 14:08:30|268.45|266.05|268.63|266.23|268.63|266.23|268.45|266.05|0
1652105320000|2022-05-09 14:08:40|268.98|266.58|269.7|267.3|270.23|267.83|268.98|266.58|0
1652105330000|2022-05-09 14:08:50|270.41|268.01|270.23|267.83|270.41|268.01|270.23|267.83|0
1652105340000|2022-05-09 14:09:00|270.41|268.01|271.3|268.9|271.48|269.08|270.41|268.01|0
1652105350000|2022-05-09 14:09:10|270.95|268.55|272.38|269.98|272.38|269.98|270.95|268.55|0
1652105360000|2022-05-09 14:09:20|273.1|270.7|272.02|269.62|273.1|270.7|272.02|269.62|0
1652105370000|2022-05-09 14:09:30|272.2|269.8|272.92|270.52|272.92|270.52|272.2|269.8|0
1652105380000|2022-05-09 14:09:40|272.2|269.8|272.74|270.34|272.74|270.34|272.2|269.8|0
1652105390000|2022-05-09 14:09:50|272.92|270.52|273.28|270.88|273.28|270.88|272.92|270.52|0
1652105400000|2022-05-09 14:10:00|272.74|270.34|270.77|268.37|272.74|270.34|270.77|268.37|0
1652105410000|2022-05-09 14:10:10|270.86|268.46|271.48|269.08|271.48|269.08|270.86|268.46|0
1652105420000|2022-05-09 14:10:20|269.62|267.22|270.69|268.29|270.69|268.29|269.16|266.76|0
1652105430000|2022-05-09 14:10:30|269.62|267.22|269.44|267.04|269.62|267.22|268.91|266.51|0
1652105440000|2022-05-09 14:10:40|269.62|267.22|268.55|266.15|269.62|267.22|268.37|265.97|0
1652105450000|2022-05-09 14:10:50|269.08|266.68|269.08|266.68|269.44|267.04|269.08|266.68|0
1652105460000|2022-05-09 14:11:00|269.62|267.22|268.9|266.5|269.97|267.57|268.9|266.5|0
1652105470000|2022-05-09 14:11:10|267.13|264.73|267.84|265.44|267.84|265.44|267.13|264.73|0
1652105480000|2022-05-09 14:11:20|267.22|264.82|266.32|263.92|267.22|264.82|266.32|263.92|0
1652105490000|2022-05-09 14:11:30|267.39|264.99|267.3|264.9|267.56|265.16|267.3|264.9|0
1652105500000|2022-05-09 14:11:40|267.03|264.63|267.74|265.34|267.74|265.34|267.03|264.63|0
1652105510000|2022-05-09 14:11:50|267.48|265.08|267.39|264.99|267.48|265.08|266.68|264.28|0
1652105520000|2022-05-09 14:12:00|267.92|265.52|268.63|266.23|268.63|266.23|267.92|265.52|0
1652105530000|2022-05-09 14:12:10|268.81|266.41|268.99|266.59|268.99|266.59|268.63|266.23|0
1652105540000|2022-05-09 14:12:20|266.85|264.45|267.39|264.99|267.39|264.99|266.85|264.45|0
1652105550000|2022-05-09 14:12:30|267.21|264.81|268.63|266.23|268.81|266.41|267.21|264.81|0
1652105560000|2022-05-09 14:12:40|268.99|266.59|267.39|264.99|268.99|266.59|267.39|264.99|0
1652105570000|2022-05-09 14:12:50|265.61|263.21|264.38|261.98|265.61|263.21|264.02|261.62|0
1652105580000|2022-05-09 14:13:00|264.29|261.89|264.91|262.51|264.91|262.51|264.29|261.89|0
1652105590000|2022-05-09 14:13:10|264.2|261.8|261.39|258.99|264.2|261.8|260.78|258.38|0
1652105600000|2022-05-09 14:13:20|261.04|258.64|260.34|257.94|261.13|258.73|260.16|257.76|0
1652105610000|2022-05-09 14:13:30|260.51|258.11|262.09|259.69|262.09|259.69|260.51|258.11|0
1652105620000|2022-05-09 14:13:40|261.91|259.51|263.49|261.09|263.49|261.09|261.91|259.51|0
1652105630000|2022-05-09 14:13:50|262.79|260.39|263.06|260.66|263.06|260.66|262.09|259.69|0
1652105640000|2022-05-09 14:14:00|263.32|260.92|262.44|260.04|263.32|260.92|262.44|260.04|0
1652105650000|2022-05-09 14:14:10|262.61|260.21|261.39|258.99|262.61|260.21|261.39|258.99|0
1652105660000|2022-05-09 14:14:20|262.09|259.69|261.91|259.51|262.44|260.04|261.91|259.51|0
1652105670000|2022-05-09 14:14:30|261.3|258.9|261.56|259.16|261.56|259.16|261.3|258.9|0
1652105680000|2022-05-09 14:14:40|261.65|259.25|262.26|259.86|262.44|260.04|261.65|259.25|0
1652105690000|2022-05-09 14:14:50|262.44|260.04|263.32|260.92|263.32|260.92|262.44|260.04|0
1652105700000|2022-05-09 14:15:00|264.02|261.62|264.55|262.15|264.55|262.15|264.02|261.62|0
1652105710000|2022-05-09 14:15:10|262.79|260.39|262.09|259.69|262.79|260.39|261.74|259.34|0
1652105720000|2022-05-09 14:15:20|262.44|260.04|264.02|261.62|264.02|261.62|262.44|260.04|0
1652105730000|2022-05-09 14:15:30|264.64|262.24|265.61|263.21|266.5|264.1|264.64|262.24|0
1652105740000|2022-05-09 14:15:40|265.43|263.03|264.82|262.42|265.43|263.03|264.82|262.42|0
1652105750000|2022-05-09 14:15:50|264.9|262.5|263.67|261.27|264.9|262.5|262.26|259.86|0
1652105760000|2022-05-09 14:16:00|264.37|261.97|262.79|260.39|264.64|262.24|262.79|260.39|0
1652105770000|2022-05-09 14:16:10|262.7|260.3|260.51|258.11|262.7|260.3|260.16|257.76|0
1652105780000|2022-05-09 14:16:20|260.6|258.2|261.56|259.16|261.56|259.16|260.6|258.2|0
1652105790000|2022-05-09 14:16:30|261.91|259.51|264.02|261.62|264.02|261.62|261.91|259.51|0
1652105800000|2022-05-09 14:16:40|264.55|262.15|263.84|261.44|264.55|262.15|263.49|261.09|0
1652105810000|2022-05-09 14:16:50|262.79|260.39|262.79|260.39|262.96|260.56|262.61|260.21|0
1652105820000|2022-05-09 14:17:00|262.08|259.68|263.14|260.74|263.14|260.74|261.91|259.51|0
1652105830000|2022-05-09 14:17:10|262.96|260.56|262.44|260.04|262.96|260.56|262.18|259.78|0
1652105840000|2022-05-09 14:17:20|261.91|259.51|263.49|261.09|263.49|261.09|261.91|259.51|0
1652105850000|2022-05-09 14:17:30|263.84|261.44|264.02|261.62|264.2|261.8|263.84|261.44|0
1652105860000|2022-05-09 14:17:40|264.2|261.8|265.25|262.85|265.25|262.85|264.2|261.8|0
1652105870000|2022-05-09 14:17:50|264.72|262.32|265.79|263.39|265.79|263.39|264.72|262.32|0
1652105880000|2022-05-09 14:18:00|266.14|263.74|267.56|265.16|267.56|265.16|265.61|263.21|0
1652105890000|2022-05-09 14:18:10|267.38|264.98|268.09|265.69|268.45|266.05|267.38|264.98|0
1652105900000|2022-05-09 14:18:20|268.36|265.96|268.8|266.4|268.8|266.4|268.36|265.96|0
1652105910000|2022-05-09 14:18:30|267.38|264.98|267.73|265.33|267.73|265.33|267.38|264.98|0
1652105920000|2022-05-09 14:18:40|267.91|265.51|267.65|265.25|268.27|265.87|267.65|265.25|0
1652105930000|2022-05-09 14:18:50|267.56|265.16|267.02|264.62|268.54|266.14|267.02|264.62|0
1652105940000|2022-05-09 14:19:00|267.56|265.16|268.54|266.14|268.62|266.22|267.56|265.16|0
1652105950000|2022-05-09 14:19:10|269.16|266.76|268.45|266.05|269.16|266.76|268.27|265.87|0
1652105960000|2022-05-09 14:19:20|267.56|265.16|266.49|264.09|267.56|265.16|266.49|264.09|0
1652105970000|2022-05-09 14:19:30|267.38|264.98|268.8|266.4|269.34|266.94|267.38|264.98|0
1652105980000|2022-05-09 14:19:40|269.16|266.76|270.14|267.74|270.14|267.74|269.16|266.76|0
1652105990000|2022-05-09 14:19:50|269.33|266.93|268.54|266.14|269.33|266.93|268.44|266.04|0
1652106000000|2022-05-09 14:20:00|268.98|266.58|269.51|267.11|270.23|267.83|268.98|266.58|0
1652106010000|2022-05-09 14:20:10|268.8|266.4|268.09|265.69|268.8|266.4|267.56|265.16|0
1652106020000|2022-05-09 14:20:20|269.07|266.67|269.87|267.47|269.87|267.47|269.07|266.67|0
1652106030000|2022-05-09 14:20:30|269.61|267.21|270.23|267.83|270.23|267.83|269.61|267.21|0
1652106040000|2022-05-09 14:20:40|270.58|268.18|270.94|268.54|271.12|268.72|270.58|268.18|0
1652106050000|2022-05-09 14:20:50|271.21|268.81|270.23|267.83|271.21|268.81|269.33|266.93|0
1652106060000|2022-05-09 14:21:00|269.33|266.93|269.07|266.67|269.33|266.93|268.98|266.58|0
1652106070000|2022-05-09 14:21:10|269.51|267.11|270.23|267.83|270.23|267.83|269.51|267.11|0
1652106080000|2022-05-09 14:21:20|269.69|267.29|268.8|266.4|269.69|267.29|268.44|266.04|0
1652106090000|2022-05-09 14:21:30|267.29|264.89|268.26|265.86|268.26|265.86|267.29|264.89|0
1652106100000|2022-05-09 14:21:40|268.98|266.58|268.8|266.4|269.33|266.93|268.62|266.22|0
1652106110000|2022-05-09 14:21:50|268.44|266.04|268.09|265.69|268.62|266.22|267.91|265.51|0
1652106120000|2022-05-09 14:22:00|266.67|264.27|267.2|264.8|267.55|265.15|266.67|264.27|0
1652106130000|2022-05-09 14:22:10|268.26|265.86|269.87|267.47|269.87|267.47|268.26|265.86|0
1652106140000|2022-05-09 14:22:20|269.15|266.75|270.22|267.82|270.22|267.82|269.15|266.75|0
1652106150000|2022-05-09 14:22:30|270.4|268|270.58|268.18|271.12|268.72|270.4|268|0
1652106160000|2022-05-09 14:22:40|270.94|268.54|270.4|268|270.94|268.54|269.87|267.47|0
1652106170000|2022-05-09 14:22:50|271.12|268.72|272.19|269.79|272.19|269.79|271.12|268.72|0
1652106180000|2022-05-09 14:23:00|272.37|269.97|272.73|270.33|272.91|270.51|272.37|269.97|0
1652106190000|2022-05-09 14:23:10|272.55|270.15|272.01|269.61|272.73|270.33|272.01|269.61|0
1652106200000|2022-05-09 14:23:20|272.19|269.79|272.37|269.97|272.37|269.97|271.83|269.43|0
1652106210000|2022-05-09 14:23:30|272.55|270.15|272.19|269.79|272.73|270.33|272.19|269.79|0
1652106220000|2022-05-09 14:23:40|272.55|270.15|272.73|270.33|272.91|270.51|272.55|270.15|0
1652106230000|2022-05-09 14:23:50|272.37|269.97|272.55|270.15|272.91|270.51|272.37|269.97|0
1652106240000|2022-05-09 14:24:00|272.19|269.79|273.81|271.41|273.81|271.41|272.19|269.79|0
1652106250000|2022-05-09 14:24:10|273.45|271.05|272.82|270.42|273.45|271.05|272.82|270.42|0
1652106260000|2022-05-09 14:24:20|272.19|269.79|273.27|270.87|273.27|270.87|272.19|269.79|0
1652106270000|2022-05-09 14:24:30|273.36|270.96|273.62|271.22|273.8|271.4|273.27|270.87|0
1652106280000|2022-05-09 14:24:40|274.7|272.3|274.88|272.48|275.06|272.66|274.7|272.3|0
1652106290000|2022-05-09 14:24:50|275.24|272.84|275.42|273.02|275.42|273.02|275.24|272.84|0
1652106300000|2022-05-09 14:25:00|276.33|273.93|273.98|271.58|276.33|273.93|273.98|271.58|0
1652106310000|2022-05-09 14:25:10|273.8|271.4|275.06|272.66|275.06|272.66|273.62|271.22|0
1652106320000|2022-05-09 14:25:20|274.88|272.48|274.7|272.3|274.88|272.48|273.44|271.04|0
1652106330000|2022-05-09 14:25:30|274.16|271.76|274.16|271.76|274.16|271.76|273.98|271.58|0
1652106340000|2022-05-09 14:25:40|273.98|271.58|274.16|271.76|274.16|271.76|273.44|271.04|0
1652106350000|2022-05-09 14:25:50|274.7|272.3|274.52|272.12|274.7|272.3|273.98|271.58|0
1652106360000|2022-05-09 14:26:00|272.55|270.15|272.55|270.15|272.73|270.33|272.37|269.97|0
1652106370000|2022-05-09 14:26:10|272.37|269.97|272.55|270.15|272.73|270.33|272.37|269.97|0
1652106380000|2022-05-09 14:26:20|272.73|270.33|271.65|269.25|272.9|270.5|271.65|269.25|0
1652106390000|2022-05-09 14:26:30|272.19|269.79|272.37|269.97|272.37|269.97|272.19|269.79|0
1652106400000|2022-05-09 14:26:40|271.92|269.52|273.44|271.04|274.16|271.76|271.92|269.52|0
1652106410000|2022-05-09 14:26:50|273.98|271.58|272.9|270.5|273.98|271.58|272.01|269.61|0
1652106420000|2022-05-09 14:27:00|272.72|270.32|272.9|270.5|272.9|270.5|272.19|269.79|0
1652106430000|2022-05-09 14:27:10|273.08|270.68|273.8|271.4|273.8|271.4|273.08|270.68|0
1652106440000|2022-05-09 14:27:20|273.54|271.14|272.54|270.14|273.54|271.14|272.37|269.97|0
1652106450000|2022-05-09 14:27:30|273.08|270.68|272.9|270.5|273.18|270.78|272.72|270.32|0
1652106460000|2022-05-09 14:27:40|273.26|270.86|272.54|270.14|273.26|270.86|272.54|270.14|0
1652106470000|2022-05-09 14:27:50|273|270.6|272.9|270.5|273.44|271.04|272.9|270.5|0
1652106480000|2022-05-09 14:28:00|273.36|270.96|274.34|271.94|274.34|271.94|273.36|270.96|0
1652106490000|2022-05-09 14:28:10|274.88|272.48|275.15|272.75|275.24|272.84|274.88|272.48|0
1652106500000|2022-05-09 14:28:20|275.24|272.84|273.62|271.22|275.6|273.2|273.62|271.22|0
1652106510000|2022-05-09 14:28:30|274.34|271.94|274.79|272.39|274.79|272.39|273.98|271.58|0
1652106520000|2022-05-09 14:28:40|274.7|272.3|275.6|273.2|275.78|273.38|274.7|272.3|0
1652106530000|2022-05-09 14:28:50|275.78|273.38|276.68|274.28|276.68|274.28|275.78|273.38|0
1652106540000|2022-05-09 14:29:00|277.05|274.65|276.87|274.47|277.41|275.01|276.87|274.47|0
1652106550000|2022-05-09 14:29:10|277.23|274.83|278.31|275.91|278.31|275.91|277.23|274.83|0
1652106560000|2022-05-09 14:29:20|276.5|274.1|277.59|275.19|277.95|275.55|276.5|274.1|0
1652106570000|2022-05-09 14:29:30|277.77|275.37|277.95|275.55|278.13|275.73|277.77|275.37|0
1652106580000|2022-05-09 14:29:40|278.13|275.73|277.77|275.37|278.13|275.73|277.77|275.37|0
1652106590000|2022-05-09 14:29:50|276.68|274.28|276.86|274.46|277.05|274.65|276.68|274.28|0
1652106600000|2022-05-09 14:30:00|278.23|275.83|278.68|276.28|278.68|276.28|278.23|275.83|0
1652106610000|2022-05-09 14:30:10|279.04|276.64|279.58|277.18|279.58|277.18|279.04|276.64|0
1652106620000|2022-05-09 14:30:20|279.77|277.37|279.58|277.18|279.77|277.37|279.58|277.18|0
1652106630000|2022-05-09 14:30:30|279.77|277.37|277.95|275.55|279.77|277.37|277.95|275.55|0
1652106640000|2022-05-09 14:30:40|278.68|276.28|279.04|276.64|279.04|276.64|278.68|276.28|0
1652106650000|2022-05-09 14:30:50|278.68|276.28|278.59|276.19|278.68|276.28|277.95|275.55|0
1652106660000|2022-05-09 14:31:00|277.95|275.55|278.49|276.09|278.49|276.09|277.95|275.55|0
1652106670000|2022-05-09 14:31:10|278.59|276.19|278.04|275.64|278.59|276.19|278.04|275.64|0
1652106680000|2022-05-09 14:31:20|278.13|275.73|278.13|275.73|278.67|276.27|278.13|275.73|0
1652106690000|2022-05-09 14:31:30|278.49|276.09|278.49|276.09|278.49|276.09|278.49|276.09|0
1652106700000|2022-05-09 14:31:40|277.95|275.55|277.68|275.28|277.95|275.55|277.41|275.01|0
1652106710000|2022-05-09 14:31:50|278.13|275.73|278.67|276.27|278.67|276.27|278.13|275.73|0
1652106720000|2022-05-09 14:32:00|279.22|276.82|279.04|276.64|279.22|276.82|279.04|276.64|0
1652106730000|2022-05-09 14:32:10|278.31|275.91|278.86|276.46|278.86|276.46|278.31|275.91|0
1652106740000|2022-05-09 14:32:20|279.22|276.82|279.58|277.18|279.76|277.36|279.04|276.64|0
1652106750000|2022-05-09 14:32:30|279.31|276.91|279.13|276.73|279.31|276.91|279.13|276.73|0
1652106760000|2022-05-09 14:32:40|279.58|277.18|279.76|277.36|279.76|277.36|279.58|277.18|0
1652106770000|2022-05-09 14:32:50|279.94|277.54|279.94|277.54|280.13|277.73|279.76|277.36|0
1652106780000|2022-05-09 14:33:00|281.04|278.64|279.04|276.64|281.04|278.64|279.04|276.64|0
1652106790000|2022-05-09 14:33:10|278.77|276.37|279.4|277|279.58|277.18|278.77|276.37|0
1652106800000|2022-05-09 14:33:20|279.58|277.18|279.04|276.64|279.58|277.18|279.04|276.64|0
1652106810000|2022-05-09 14:33:30|279.31|276.91|279.22|276.82|279.31|276.91|279.22|276.82|0
1652106820000|2022-05-09 14:33:40|279.04|276.64|279.94|277.54|279.94|277.54|279.04|276.64|0
1652106830000|2022-05-09 14:33:50|279.58|277.18|279.4|277|279.58|277.18|279.4|277|0
1652106840000|2022-05-09 14:34:00|279.67|277.27|279.76|277.36|279.76|277.36|279.22|276.82|0
1652106850000|2022-05-09 14:34:10|279.58|277.18|279.22|276.82|279.94|277.54|279.22|276.82|0
1652106860000|2022-05-09 14:34:20|278.85|276.45|278.77|276.37|279.03|276.63|278.77|276.37|0
1652106870000|2022-05-09 14:34:30|278.67|276.27|275.78|273.38|278.67|276.27|275.78|273.38|0
1652106880000|2022-05-09 14:34:40|276.14|273.74|275.05|272.65|276.32|273.92|275.05|272.65|0
1652106890000|2022-05-09 14:34:50|275.23|272.83|275.6|273.2|275.78|273.38|275.23|272.83|0
1652106900000|2022-05-09 14:35:00|276.23|273.83|277.04|274.64|277.22|274.82|276.23|273.83|0
1652106910000|2022-05-09 14:35:10|276.32|273.92|276.86|274.46|276.86|274.46|276.32|273.92|0
1652106920000|2022-05-09 14:35:20|276.5|274.1|275.59|273.19|276.5|274.1|275.59|273.19|0
1652106930000|2022-05-09 14:35:30|275.33|272.93|276.14|273.74|276.14|273.74|275.33|272.93|0
1652106940000|2022-05-09 14:35:40|276.23|273.83|275.96|273.56|276.32|273.92|275.96|273.56|0
1652106950000|2022-05-09 14:35:50|275.87|273.47|276.14|273.74|276.14|273.74|275.87|273.47|0
1652106960000|2022-05-09 14:36:00|276.95|274.55|277.04|274.64|277.76|275.36|276.95|274.55|0
1652106970000|2022-05-09 14:36:10|276.86|274.46|277.5|275.1|277.5|275.1|276.86|274.46|0
1652106980000|2022-05-09 14:36:20|277.04|274.64|276.5|274.1|277.4|275|276.5|274.1|0
1652106990000|2022-05-09 14:36:30|276.32|273.92|276.32|273.92|276.68|274.28|276.32|273.92|0
1652107000000|2022-05-09 14:36:40|275.95|273.55|276.68|274.28|276.68|274.28|275.77|273.37|0
1652107010000|2022-05-09 14:36:50|276.5|274.1|278.12|275.72|278.12|275.72|276.5|274.1|0
1652107020000|2022-05-09 14:37:00|278.31|275.91|279.03|276.63|279.21|276.81|278.31|275.91|0
1652107030000|2022-05-09 14:37:10|278.67|276.27|279.13|276.73|279.21|276.81|278.67|276.27|0
1652107040000|2022-05-09 14:37:20|279.21|276.81|280.67|278.27|280.67|278.27|279.21|276.81|0
1652107050000|2022-05-09 14:37:30|280.3|277.9|280.58|278.18|280.58|278.18|279.94|277.54|0
1652107060000|2022-05-09 14:37:40|280.67|278.27|280.67|278.27|281.03|278.63|280.67|278.27|0
1652107070000|2022-05-09 14:37:50|280.94|278.54|281.03|278.63|281.03|278.63|280.85|278.45|0
1652107080000|2022-05-09 14:38:00|280.76|278.36|281.31|278.91|281.4|279|280.76|278.36|0
1652107090000|2022-05-09 14:38:10|281.03|278.63|281.94|279.54|282.13|279.73|281.03|278.63|0
1652107100000|2022-05-09 14:38:20|281.58|279.18|281.21|278.81|281.58|279.18|281.21|278.81|0
1652107110000|2022-05-09 14:38:30|282.13|279.73|282.49|280.09|282.67|280.27|282.13|279.73|0
1652107120000|2022-05-09 14:38:40|282.13|279.73|282.49|280.09|282.49|280.09|282.13|279.73|0
1652107130000|2022-05-09 14:38:50|282.04|279.64|282.59|280.19|282.59|280.19|282.04|279.64|0
1652107140000|2022-05-09 14:39:00|282.49|280.09|282.49|280.09|282.49|280.09|282.31|279.91|0
1652107150000|2022-05-09 14:39:10|282.86|280.46|284.14|281.74|284.14|281.74|282.49|280.09|0
1652107160000|2022-05-09 14:39:20|284.32|281.92|284.87|282.47|285.05|282.65|284.32|281.92|0
1652107170000|2022-05-09 14:39:30|285.05|282.65|285.97|283.57|285.97|283.57|285.05|282.65|0
1652107180000|2022-05-09 14:39:40|286.34|283.94|286.16|283.76|286.34|283.94|285.97|283.57|0
1652107190000|2022-05-09 14:39:50|285.79|283.39|285.79|283.39|285.79|283.39|285.42|283.02|0
1652107200000|2022-05-09 14:40:00|285.61|283.21|285.61|283.21|285.61|283.21|285.05|282.65|0
1652107210000|2022-05-09 14:40:10|284.5|282.1|284.32|281.92|284.5|282.1|283.77|281.37|0
1652107220000|2022-05-09 14:40:20|283.95|281.55|283.59|281.19|284.32|281.92|283.59|281.19|0
1652107230000|2022-05-09 14:40:30|283.04|280.64|283.32|280.92|283.32|280.92|282.85|280.45|0
1652107240000|2022-05-09 14:40:40|282.31|279.91|283.22|280.82|283.22|280.82|282.31|279.91|0
1652107250000|2022-05-09 14:40:50|282.67|280.27|282.85|280.45|282.85|280.45|282.31|279.91|0
1652107260000|2022-05-09 14:41:00|283.4|281|281.85|279.45|283.4|281|281.85|279.45|0
1652107270000|2022-05-09 14:41:10|282.67|280.27|281.58|279.18|283.04|280.64|281.31|278.91|0
1652107280000|2022-05-09 14:41:20|281.94|279.54|281.03|278.63|281.94|279.54|281.03|278.63|0
1652107290000|2022-05-09 14:41:30|279.21|276.81|279.03|276.63|279.39|276.99|279.03|276.63|0
1652107300000|2022-05-09 14:41:40|278.3|275.9|278.76|276.36|278.76|276.36|277.4|275|0
1652107310000|2022-05-09 14:41:50|279.39|276.99|280.3|277.9|280.3|277.9|279.39|276.99|0
1652107320000|2022-05-09 14:42:00|280.12|277.72|279.94|277.54|280.12|277.72|279.21|276.81|0
1652107330000|2022-05-09 14:42:10|279.75|277.35|279.75|277.35|280.48|278.08|279.75|277.35|0
1652107340000|2022-05-09 14:42:20|279.3|276.9|277.03|274.63|279.3|276.9|277.03|274.63|0
1652107350000|2022-05-09 14:42:30|276.49|274.09|279.03|276.63|279.03|276.63|276.49|274.09|0
1652107360000|2022-05-09 14:42:40|278.58|276.18|278.3|275.9|278.58|276.18|278.12|275.72|0
1652107370000|2022-05-09 14:42:50|278.48|276.08|278.3|275.9|278.48|276.08|278.3|275.9|0
1652107380000|2022-05-09 14:43:00|279.57|277.17|278.3|275.9|279.57|277.17|278.3|275.9|0
1652107390000|2022-05-09 14:43:10|278.12|275.72|278.3|275.9|278.3|275.9|277.39|274.99|0
1652107400000|2022-05-09 14:43:20|278.66|276.26|278.84|276.44|278.84|276.44|278.66|276.26|0
1652107410000|2022-05-09 14:43:30|279.93|277.53|279.75|277.35|279.93|277.53|279.75|277.35|0
1652107420000|2022-05-09 14:43:40|279.3|276.9|279.39|276.99|279.39|276.99|279.3|276.9|0
1652107430000|2022-05-09 14:43:50|279.93|277.53|280.12|277.72|280.12|277.72|279.93|277.53|0
1652107440000|2022-05-09 14:44:00|280.48|278.08|280.57|278.17|281.03|278.63|280.48|278.08|0
1652107450000|2022-05-09 14:44:10|280.48|278.08|281.21|278.81|281.21|278.81|280.48|278.08|0
1652107460000|2022-05-09 14:44:20|282.03|279.63|281.3|278.9|283.03|280.63|281.3|278.9|0
1652107470000|2022-05-09 14:44:30|281.03|278.63|281.03|278.63|281.21|278.81|281.03|278.63|0
1652107480000|2022-05-09 14:44:40|280.21|277.81|279.93|277.53|280.3|277.9|279.93|277.53|0
1652107490000|2022-05-09 14:44:50|279.85|277.45|277.75|275.35|280.11|277.71|277.75|275.35|0
1652107500000|2022-05-09 14:45:00|276.67|274.27|275.58|273.18|276.67|274.27|275.04|272.64|0
1652107510000|2022-05-09 14:45:10|276.67|274.27|277.39|274.99|278.3|275.9|276.67|274.27|0
1652107520000|2022-05-09 14:45:20|277.21|274.81|277.3|274.9|277.3|274.9|277.03|274.63|0
1652107530000|2022-05-09 14:45:30|275.86|273.46|275.95|273.55|276.13|273.73|275.58|273.18|0
1652107540000|2022-05-09 14:45:40|275.58|273.18|276.49|274.09|276.67|274.27|275.58|273.18|0
1652107550000|2022-05-09 14:45:50|277.03|274.63|275.68|273.28|277.03|274.63|275.58|273.18|0
1652107560000|2022-05-09 14:46:00|275.4|273|275.04|272.64|275.4|273|275.04|272.64|0
1652107570000|2022-05-09 14:46:10|274.5|272.1|275.22|272.82|275.22|272.82|274.5|272.1|0
1652107580000|2022-05-09 14:46:20|274.42|272.02|273.96|271.56|274.42|272.02|273.96|271.56|0
1652107590000|2022-05-09 14:46:30|274.32|271.92|273.24|270.84|274.32|271.92|273.24|270.84|0
1652107600000|2022-05-09 14:46:40|273.88|271.48|274.6|272.2|274.6|272.2|273.88|271.48|0
1652107610000|2022-05-09 14:46:50|274.68|272.28|275.04|272.64|275.04|272.64|274.68|272.28|0
1652107620000|2022-05-09 14:47:00|277.75|275.35|277.75|275.35|277.75|275.35|277.75|275.35|0
1652107630000|2022-05-09 14:47:10|277.67|275.27|278.48|276.08|278.48|276.08|277.67|275.27|0
1652107640000|2022-05-09 14:47:20|278.3|275.9|278.21|275.81|278.66|276.26|278.11|275.71|0
1652107650000|2022-05-09 14:47:30|277.93|275.53|279.02|276.62|279.02|276.62|277.93|275.53|0
1652107660000|2022-05-09 14:47:40|278.48|276.08|277.21|274.81|278.48|276.08|277.21|274.81|0
1652107670000|2022-05-09 14:47:50|276.48|274.08|275.05|272.65|276.48|274.08|274.68|272.28|0
1652107680000|2022-05-09 14:48:00|273.79|271.39|274.87|272.47|275.41|273.01|273.79|271.39|0
1652107690000|2022-05-09 14:48:10|275.05|272.65|275.59|273.19|275.59|273.19|274.69|272.29|0
1652107700000|2022-05-09 14:48:20|276.13|273.73|277.03|274.63|277.03|274.63|275.77|273.37|0
1652107710000|2022-05-09 14:48:30|276.4|274|275.59|273.19|276.4|274|275.59|273.19|0
1652107720000|2022-05-09 14:48:40|275.23|272.83|276.13|273.73|276.13|273.73|275.23|272.83|0
1652107730000|2022-05-09 14:48:50|274.87|272.47|275.05|272.65|275.05|272.65|274.15|271.75|0
1652107740000|2022-05-09 14:49:00|274.78|272.38|274.33|271.93|274.78|272.38|274.33|271.93|0
1652107750000|2022-05-09 14:49:10|272.89|270.49|273.7|271.3|273.7|271.3|272.89|270.49|0
1652107760000|2022-05-09 14:49:20|273.97|271.57|273.25|270.85|273.97|271.57|273.25|270.85|0
1652107770000|2022-05-09 14:49:30|273.43|271.03|275.05|272.65|275.05|272.65|273.43|271.03|0
1652107780000|2022-05-09 14:49:40|274.69|272.29|276.31|273.91|276.4|274|274.69|272.29|0
1652107790000|2022-05-09 14:49:50|275.59|273.19|276.22|273.82|276.22|273.82|275.59|273.19|0
1652107800000|2022-05-09 14:50:00|276.67|274.27|275.95|273.55|276.67|274.27|275.59|273.19|0
1652107810000|2022-05-09 14:50:10|276.4|274|275.23|272.83|276.4|274|275.23|272.83|0
1652107820000|2022-05-09 14:50:20|273.79|271.39|274.87|272.47|274.87|272.47|273.61|271.21|0
1652107830000|2022-05-09 14:50:30|273.88|271.48|275.77|273.37|275.77|273.37|273.88|271.48|0
1652107840000|2022-05-09 14:50:40|276.13|273.73|276.31|273.91|276.31|273.91|276.13|273.73|0
1652107850000|2022-05-09 14:50:50|276.49|274.09|276.49|274.09|276.67|274.27|276.49|274.09|0
1652107860000|2022-05-09 14:51:00|277.67|275.27|277.75|275.35|278.12|275.72|277.67|275.27|0
1652107870000|2022-05-09 14:51:10|277.03|274.63|277.75|275.35|277.75|275.35|277.03|274.63|0
1652107880000|2022-05-09 14:51:20|277.94|275.54|279.93|277.53|279.93|277.53|277.94|275.54|0
1652107890000|2022-05-09 14:51:30|280.84|278.44|282.48|280.08|282.66|280.26|280.84|278.44|0
1652107900000|2022-05-09 14:51:40|281.66|279.26|282.3|279.9|282.66|280.26|281.66|279.26|0
1652107910000|2022-05-09 14:51:50|282.66|280.26|283.03|280.63|283.03|280.63|282.66|280.26|0
1652107920000|2022-05-09 14:52:00|282.85|280.45|280.84|278.44|282.85|280.45|280.29|277.89|0
1652107930000|2022-05-09 14:52:10|281.39|278.99|282.3|279.9|282.3|279.9|281.39|278.99|0
1652107940000|2022-05-09 14:52:20|282.85|280.45|281.84|279.44|282.85|280.45|281.75|279.35|0
1652107950000|2022-05-09 14:52:30|281.02|278.62|282.3|279.9|282.3|279.9|281.02|278.62|0
1652107960000|2022-05-09 14:52:40|281.93|279.53|282.3|279.9|282.3|279.9|281.93|279.53|0
1652107970000|2022-05-09 14:52:50|281.75|279.35|281.38|278.98|281.75|279.35|280.84|278.44|0
1652107980000|2022-05-09 14:53:00|281.57|279.17|282.3|279.9|282.3|279.9|281.57|279.17|0
1652107990000|2022-05-09 14:53:10|282.66|280.26|282.3|279.9|282.66|280.26|282.03|279.63|0
1652108000000|2022-05-09 14:53:20|282.48|280.08|282.94|280.54|283.03|280.63|282.48|280.08|0
1652108010000|2022-05-09 14:53:30|283.3|280.9|281.75|279.35|283.3|280.9|281.2|278.8|0
1652108020000|2022-05-09 14:53:40|282.11|279.71|282.48|280.08|282.48|280.08|282.11|279.71|0
1652108030000|2022-05-09 14:53:50|281.93|279.53|283.03|280.63|283.03|280.63|281.93|279.53|0
1652108040000|2022-05-09 14:54:00|283.12|280.72|283.94|281.54|283.94|281.54|283.12|280.72|0
1652108050000|2022-05-09 14:54:10|283.57|281.17|282.11|279.71|283.57|281.17|282.11|279.71|0
1652108060000|2022-05-09 14:54:20|282.84|280.44|283.03|280.63|283.03|280.63|282.66|280.26|0
1652108070000|2022-05-09 14:54:30|283.39|280.99|283.21|280.81|283.67|281.27|283.21|280.81|0
1652108080000|2022-05-09 14:54:40|283.39|280.99|283.57|281.17|283.57|281.17|282.84|280.44|0
1652108090000|2022-05-09 14:54:50|284.49|282.09|285.41|283.01|285.41|283.01|284.49|282.09|0
1652108100000|2022-05-09 14:55:00|285.96|283.56|286.32|283.92|286.33|283.93|285.96|283.56|0
1652108110000|2022-05-09 14:55:10|286.51|284.11|285.22|282.82|286.51|284.11|284.67|282.27|0
1652108120000|2022-05-09 14:55:20|284.86|282.46|284.86|282.46|285.41|283.01|284.49|282.09|0
1652108130000|2022-05-09 14:55:30|284.12|281.72|285.22|282.82|285.22|282.82|284.12|281.72|0
1652108140000|2022-05-09 14:55:40|285.41|283.01|285.41|283.01|285.41|283.01|285.04|282.64|0
1652108150000|2022-05-09 14:55:50|285.59|283.19|287.24|284.84|287.24|284.84|285.59|283.19|0
1652108160000|2022-05-09 14:56:00|286.69|284.29|287.06|284.66|287.06|284.66|286.69|284.29|0
1652108170000|2022-05-09 14:56:10|286.88|284.48|287.24|284.84|287.24|284.84|286.88|284.48|0
1652108180000|2022-05-09 14:56:20|287.98|285.58|286.6|284.2|287.98|285.58|285.04|282.64|0
1652108190000|2022-05-09 14:56:30|286.32|283.92|285.22|282.82|287.06|284.66|285.22|282.82|0
1652108200000|2022-05-09 14:56:40|285.32|282.92|282.84|280.44|285.5|283.1|282.66|280.26|0
1652108210000|2022-05-09 14:56:50|283.02|280.62|282.84|280.44|283.02|280.62|282.21|279.81|0
1652108220000|2022-05-09 14:57:00|281.02|278.62|282.29|279.89|282.29|279.89|281.02|278.62|0
1652108230000|2022-05-09 14:57:10|283.75|281.35|284.85|282.45|284.85|282.45|283.75|281.35|0
1652108240000|2022-05-09 14:57:20|285.68|283.28|285.22|282.82|285.68|283.28|285.22|282.82|0
1652108250000|2022-05-09 14:57:30|285.59|283.19|285.04|282.64|285.59|283.19|285.04|282.64|0
1652108260000|2022-05-09 14:57:40|284.95|282.55|283.94|281.54|285.59|283.19|283.94|281.54|0
1652108270000|2022-05-09 14:57:50|284.67|282.27|284.85|282.45|284.85|282.45|284.58|282.18|0
1652108280000|2022-05-09 14:58:00|284.49|282.09|285.04|282.64|285.04|282.64|284.49|282.09|0
1652108290000|2022-05-09 14:58:10|284.67|282.27|284.09|281.69|284.85|282.45|284.09|281.69|0
1652108300000|2022-05-09 14:58:20|288.06|285.66|288.88|286.48|288.96|286.56|288.06|285.66|0
1652108310000|2022-05-09 14:58:30|289.06|286.66|286.12|283.72|289.06|286.66|286.12|283.72|0
1652108320000|2022-05-09 14:58:40|285.93|283.53|286.3|283.9|286.3|283.9|285.93|283.53|0
1652108330000|2022-05-09 14:58:50|286.55|284.15|286.73|284.33|286.73|284.33|286|283.6|0
1652108340000|2022-05-09 14:59:00|286.55|284.15|286.46|284.06|286.55|284.15|286.36|283.96|0
1652108350000|2022-05-09 14:59:10|286.73|284.33|286.73|284.33|287.01|284.61|286.36|283.96|0
1652108360000|2022-05-09 14:59:20|287.1|284.7|287.47|285.07|287.47|285.07|287.1|284.7|0
1652108370000|2022-05-09 14:59:30|287.38|284.98|286.36|283.96|287.47|285.07|286.36|283.96|0
1652108380000|2022-05-09 14:59:40|286.73|284.33|288.2|285.8|288.57|286.17|286.73|284.33|0
1652108390000|2022-05-09 14:59:50|288.38|285.98|288.75|286.35|288.75|286.35|288.38|285.98|0
1652108400000|2022-05-09 15:00:00|288.94|286.54|289.31|286.91|290.23|287.83|288.94|286.54|0
1652108410000|2022-05-09 15:00:10|288.94|286.54|290.23|287.83|290.41|288.01|288.94|286.54|0
1652108420000|2022-05-09 15:00:20|290.04|287.64|289.22|286.82|290.04|287.64|289.22|286.82|0
1652108430000|2022-05-09 15:00:30|289.86|287.46|287.83|285.43|289.86|287.46|287.83|285.43|0
1652108440000|2022-05-09 15:00:40|288.2|285.8|286.91|284.51|288.2|285.8|286.91|284.51|0
1652108450000|2022-05-09 15:00:50|287.1|284.7|286.55|284.15|287.1|284.7|286.55|284.15|0
1652108460000|2022-05-09 15:01:00|285.63|283.23|287.1|284.7|287.1|284.7|285.63|283.23|0
1652108470000|2022-05-09 15:01:10|287.46|285.06|287.46|285.06|287.46|285.06|287.1|284.7|0
1652108480000|2022-05-09 15:01:20|287.65|285.25|286.91|284.51|287.65|285.25|286.91|284.51|0
1652108490000|2022-05-09 15:01:30|287.1|284.7|286.18|283.78|287.1|284.7|285.63|283.23|0
1652108500000|2022-05-09 15:01:40|286|283.6|288.01|285.61|288.01|285.61|286|283.6|0
1652108510000|2022-05-09 15:01:50|287.93|285.53|287.83|285.43|288.2|285.8|287.83|285.43|0
1652108520000|2022-05-09 15:02:00|288.48|286.08|288.38|285.98|288.48|286.08|288.2|285.8|0
1652108530000|2022-05-09 15:02:10|288.75|286.35|288.75|286.35|288.75|286.35|288.75|286.35|0
1652108540000|2022-05-09 15:02:20|288.57|286.17|288.75|286.35|289.3|286.9|288.57|286.17|0
1652108550000|2022-05-09 15:02:30|289.3|286.9|289.3|286.9|289.3|286.9|288.75|286.35|0
1652108560000|2022-05-09 15:02:40|289.49|287.09|289.67|287.27|289.67|287.27|289.49|287.09|0
1652108570000|2022-05-09 15:02:50|289.86|287.46|290.23|287.83|290.23|287.83|289.86|287.46|0
1652108580000|2022-05-09 15:03:00|289.86|287.46|290.04|287.64|290.04|287.64|289.49|287.09|0
1652108590000|2022-05-09 15:03:10|290.14|287.74|289.86|287.46|290.14|287.74|289.86|287.46|0
1652108600000|2022-05-09 15:03:20|288.93|286.53|289.3|286.9|289.67|287.27|288.93|286.53|0
1652108610000|2022-05-09 15:03:30|289.12|286.72|287.74|285.34|289.12|286.72|287.65|285.25|0
1652108620000|2022-05-09 15:03:40|285.08|282.68|285.44|283.04|285.81|283.41|284.16|281.76|0
1652108630000|2022-05-09 15:03:50|285.29|282.89|286.85|284.45|286.85|284.45|285.29|282.89|0
1652108640000|2022-05-09 15:04:00|286.11|283.71|286.11|283.71|286.11|283.71|285.56|283.16|0
1652108650000|2022-05-09 15:04:10|285.93|283.53|285.93|283.53|286.3|283.9|285.93|283.53|0
1652108660000|2022-05-09 15:04:20|286.11|283.71|284.64|282.24|286.11|283.71|283.91|281.51|0
1652108670000|2022-05-09 15:04:30|285.81|283.41|285.54|283.14|285.99|283.59|285.54|283.14|0
1652108680000|2022-05-09 15:04:40|285.99|283.59|286.36|283.96|286.73|284.33|285.99|283.59|0
1652108690000|2022-05-09 15:04:50|285.81|283.41|286.54|284.14|286.54|284.14|285.63|283.23|0
1652108700000|2022-05-09 15:05:00|287.09|284.69|288.84|286.44|288.84|286.44|287.09|284.69|0
1652108710000|2022-05-09 15:05:10|289.12|286.72|290.78|288.38|290.78|288.38|289.12|286.72|0
1652108720000|2022-05-09 15:05:20|290.04|287.64|290.78|288.38|290.78|288.38|290.04|287.64|0
1652108730000|2022-05-09 15:05:30|291.15|288.75|291.15|288.75|291.15|288.75|291.15|288.75|0
1652108740000|2022-05-09 15:05:40|290.59|288.19|290.59|288.19|290.87|288.47|290.59|288.19|0
1652108750000|2022-05-09 15:05:50|290.78|288.38|290.78|288.38|290.78|288.38|290.59|288.19|0
1652108760000|2022-05-09 15:06:00|290.96|288.56|290.78|288.38|291.15|288.75|290.41|288.01|0
1652108770000|2022-05-09 15:06:10|290.96|288.56|290.41|288.01|291.15|288.75|290.41|288.01|0
1652108780000|2022-05-09 15:06:20|290.22|287.82|289.85|287.45|290.78|288.38|289.48|287.08|0
1652108790000|2022-05-09 15:06:30|291.06|288.66|291.52|289.12|291.52|289.12|290.78|288.38|0
1652108800000|2022-05-09 15:06:40|291.61|289.21|290.96|288.56|291.61|289.21|290.96|288.56|0
1652108810000|2022-05-09 15:06:50|290.59|288.19|291.33|288.93|291.33|288.93|290.59|288.19|0
1652108820000|2022-05-09 15:07:00|291.52|289.12|291.15|288.75|291.52|289.12|291.15|288.75|0
1652108830000|2022-05-09 15:07:10|290.41|288.01|289.85|287.45|290.87|288.47|289.85|287.45|0
1652108840000|2022-05-09 15:07:20|290.22|287.82|290.04|287.64|290.22|287.82|289.48|287.08|0
1652108850000|2022-05-09 15:07:30|290.13|287.73|289.3|286.9|290.13|287.73|289.11|286.71|0
1652108860000|2022-05-09 15:07:40|289.67|287.27|290.59|288.19|290.59|288.19|289.67|287.27|0
1652108870000|2022-05-09 15:07:50|290.22|287.82|289.67|287.27|290.22|287.82|289.3|286.9|0
1652108880000|2022-05-09 15:08:00|288.93|286.53|288.74|286.34|289.67|287.27|288.38|285.98|0
1652108890000|2022-05-09 15:08:10|289.3|286.9|290.59|288.19|290.59|288.19|289.3|286.9|0
1652108900000|2022-05-09 15:08:20|290.96|288.56|289.67|287.27|290.96|288.56|289.67|287.27|0
1652108910000|2022-05-09 15:08:30|289.85|287.45|289.3|286.9|289.85|287.45|289.11|286.71|0
1652108920000|2022-05-09 15:08:40|290.03|287.63|290.96|288.56|291.05|288.65|290.03|287.63|0
1652108930000|2022-05-09 15:08:50|290.4|288|289.85|287.45|290.77|288.37|289.85|287.45|0
1652108940000|2022-05-09 15:09:00|289.39|286.99|290.22|287.82|290.22|287.82|289.39|286.99|0
1652108950000|2022-05-09 15:09:10|289.21|286.81|290.03|287.63|290.03|287.63|289.21|286.81|0
1652108960000|2022-05-09 15:09:20|289.11|286.71|289.85|287.45|289.85|287.45|289.11|286.71|0
1652108970000|2022-05-09 15:09:30|289.48|287.08|289.3|286.9|289.48|287.08|288.56|286.16|0
1652108980000|2022-05-09 15:09:40|289.02|286.62|288.29|285.89|289.02|286.62|287.82|285.42|0
1652108990000|2022-05-09 15:09:50|287.55|285.15|287.27|284.87|287.55|285.15|287.27|284.87|0
1652109000000|2022-05-09 15:10:00|288.01|285.61|286.63|284.23|288.01|285.61|286.17|283.77|0
1652109010000|2022-05-09 15:10:10|286.35|283.95|284.52|282.12|286.35|283.95|284.52|282.12|0
1652109020000|2022-05-09 15:10:20|285.44|283.04|286.08|283.68|286.08|283.68|285.25|282.85|0
1652109030000|2022-05-09 15:10:30|286.35|283.95|285.62|283.22|286.54|284.14|285.62|283.22|0
1652109040000|2022-05-09 15:10:40|285.25|282.85|285.25|282.85|285.25|282.85|285.25|282.85|0
1652109050000|2022-05-09 15:10:50|284.07|281.67|284.7|282.3|284.7|282.3|284.07|281.67|0
1652109060000|2022-05-09 15:11:00|285.25|282.85|284.52|282.12|285.25|282.85|284.52|282.12|0
1652109070000|2022-05-09 15:11:10|283.79|281.39|285.25|282.85|285.25|282.85|283.79|281.39|0
1652109080000|2022-05-09 15:11:20|284.52|282.12|285.07|282.67|285.07|282.67|284.52|282.12|0
1652109090000|2022-05-09 15:11:30|284.8|282.4|284.7|282.3|285.07|282.67|284.7|282.3|0
1652109100000|2022-05-09 15:11:40|285.62|283.22|285.62|283.22|285.8|283.4|285.17|282.77|0
1652109110000|2022-05-09 15:11:50|285.44|283.04|284.98|282.58|285.44|283.04|284.98|282.58|0
1652109120000|2022-05-09 15:12:00|285.25|282.85|285.99|283.59|285.99|283.59|285.25|282.85|0
1652109130000|2022-05-09 15:12:10|285.9|283.5|286.17|283.77|286.54|284.14|285.9|283.5|0
1652109140000|2022-05-09 15:12:20|285.8|283.4|285.44|283.04|285.8|283.4|285.44|283.04|0
1652109150000|2022-05-09 15:12:30|284.89|282.49|283.7|281.3|284.98|282.58|283.7|281.3|0
1652109160000|2022-05-09 15:12:40|283.97|281.57|285.07|282.67|285.07|282.67|283.97|281.57|0
1652109170000|2022-05-09 15:12:50|285.16|282.76|285.62|283.22|285.62|283.22|285.16|282.76|0
1652109180000|2022-05-09 15:13:00|285.98|283.58|285.9|283.5|286.17|283.77|285.9|283.5|0
1652109190000|2022-05-09 15:13:10|286.17|283.77|287.18|284.78|287.18|284.78|285.98|283.58|0
1652109200000|2022-05-09 15:13:20|287.64|285.24|288.92|286.52|288.92|286.52|287.55|285.15|0
1652109210000|2022-05-09 15:13:30|289.48|287.08|289.11|286.71|289.48|287.08|288.74|286.34|0
1652109220000|2022-05-09 15:13:40|289.48|287.08|290.21|287.81|290.21|287.81|289.48|287.08|0
1652109230000|2022-05-09 15:13:50|290.4|288|290.95|288.55|290.95|288.55|290.03|287.63|0
1652109240000|2022-05-09 15:14:00|291.42|289.02|290.4|288|291.42|289.02|290.21|287.81|0
1652109250000|2022-05-09 15:14:10|290.77|288.37|288.83|286.43|290.77|288.37|288.83|286.43|0
1652109260000|2022-05-09 15:14:20|288.92|286.52|289.11|286.71|289.48|287.08|288.92|286.52|0
1652109270000|2022-05-09 15:14:30|288.92|286.52|289.66|287.26|289.76|287.36|288.92|286.52|0
1652109280000|2022-05-09 15:14:40|289.84|287.44|289.84|287.44|289.84|287.44|289.76|287.36|0
1652109290000|2022-05-09 15:14:50|290.03|287.63|288.92|286.52|290.03|287.63|288.83|286.43|0
1652109300000|2022-05-09 15:15:00|289.29|286.89|286.53|284.13|289.66|287.26|286.53|284.13|0
1652109310000|2022-05-09 15:15:10|286.72|284.32|286.72|284.32|287.45|285.05|286.72|284.32|0
1652109320000|2022-05-09 15:15:20|285.98|283.58|286.53|284.13|286.63|284.23|285.98|283.58|0
1652109330000|2022-05-09 15:15:30|286.72|284.32|286.35|283.95|286.72|284.32|286.35|283.95|0
1652109340000|2022-05-09 15:15:40|285.62|283.22|285.25|282.85|285.8|283.4|285.07|282.67|0
1652109350000|2022-05-09 15:15:50|285.07|282.67|286.26|283.86|286.26|283.86|285.07|282.67|0
1652109360000|2022-05-09 15:16:00|285.43|283.03|283.42|281.02|285.43|283.03|283.42|281.02|0
1652109370000|2022-05-09 15:16:10|283.6|281.2|283.24|280.84|283.6|281.2|283.24|280.84|0
1652109380000|2022-05-09 15:16:20|283.42|281.02|283.79|281.39|283.79|281.39|283.42|281.02|0
1652109390000|2022-05-09 15:16:30|283.7|281.3|284.52|282.12|284.52|282.12|283.6|281.2|0
1652109400000|2022-05-09 15:16:40|284.7|282.3|285.06|282.66|285.43|283.03|284.7|282.3|0
1652109410000|2022-05-09 15:16:50|284.7|282.3|285.8|283.4|285.8|283.4|284.7|282.3|0
1652109420000|2022-05-09 15:17:00|285.61|283.21|285.8|283.4|285.8|283.4|285.43|283.03|0
1652109430000|2022-05-09 15:17:10|286.35|283.95|286.35|283.95|286.53|284.13|286.16|283.76|0
1652109440000|2022-05-09 15:17:20|286.16|283.76|286.9|284.5|286.9|284.5|286.16|283.76|0
1652109450000|2022-05-09 15:17:30|287.08|284.68|286.81|284.41|287.45|285.05|286.71|284.31|0
1652109460000|2022-05-09 15:17:40|286.35|283.95|285.61|283.21|286.35|283.95|285.53|283.13|0
1652109470000|2022-05-09 15:17:50|285.8|283.4|286.53|284.13|286.9|284.5|285.8|283.4|0
1652109480000|2022-05-09 15:18:00|286.26|283.86|286.53|284.13|287.18|284.78|286.26|283.86|0
1652109490000|2022-05-09 15:18:10|287.45|285.05|287.63|285.23|287.63|285.23|287.26|284.86|0
1652109500000|2022-05-09 15:18:20|287.26|284.86|287.26|284.86|287.91|285.51|287.26|284.86|0
1652109510000|2022-05-09 15:18:30|287.45|285.05|286.9|284.5|287.45|285.05|286.9|284.5|0
1652109520000|2022-05-09 15:18:40|287.36|284.96|286.71|284.31|287.36|284.96|286.71|284.31|0
1652109530000|2022-05-09 15:18:50|286.53|284.13|286.71|284.31|286.9|284.5|286.35|283.95|0
1652109540000|2022-05-09 15:19:00|287.63|285.23|287.81|285.41|288.18|285.78|287.63|285.23|0
1652109550000|2022-05-09 15:19:10|287.17|284.77|286.9|284.5|287.17|284.77|286.53|284.13|0
1652109560000|2022-05-09 15:19:20|287.26|284.86|288.28|285.88|288.28|285.88|287.26|284.86|0
1652109570000|2022-05-09 15:19:30|288.83|286.43|288.18|285.78|288.83|286.43|288|285.6|0
1652109580000|2022-05-09 15:19:40|288.28|285.88|288.37|285.97|288.37|285.97|288.18|285.78|0
1652109590000|2022-05-09 15:19:50|288.46|286.06|287.45|285.05|288.46|286.06|287.26|284.86|0
1652109600000|2022-05-09 15:20:00|287.63|285.23|288.36|285.96|288.55|286.15|287.63|285.23|0
1652109610000|2022-05-09 15:20:10|288.46|286.06|288.55|286.15|288.73|286.33|288.36|285.96|0
1652109620000|2022-05-09 15:20:20|288.73|286.33|289.65|287.25|289.65|287.25|288.73|286.33|0
1652109630000|2022-05-09 15:20:30|289.84|287.44|289.65|287.25|289.84|287.44|289.65|287.25|0
1652109640000|2022-05-09 15:20:40|289.29|286.89|288.73|286.33|289.29|286.89|288.73|286.33|0
1652109650000|2022-05-09 15:20:50|289.29|286.89|288.92|286.52|289.29|286.89|288.83|286.43|0
1652109660000|2022-05-09 15:21:00|289.65|287.25|289.84|287.44|290.02|287.62|289.65|287.25|0
1652109670000|2022-05-09 15:21:10|289.47|287.07|289.28|286.88|289.47|287.07|288.83|286.43|0
1652109680000|2022-05-09 15:21:20|289.1|286.7|288.83|286.43|289.1|286.7|288.73|286.33|0
1652109690000|2022-05-09 15:21:30|288.92|286.52|289.56|287.16|289.84|287.44|288.92|286.52|0
1652109700000|2022-05-09 15:21:40|289.47|287.07|289.01|286.61|289.47|287.07|289.01|286.61|0
1652109710000|2022-05-09 15:21:50|289.28|286.88|289.84|287.44|289.84|287.44|289.2|286.8|0
1652109720000|2022-05-09 15:22:00|290.39|287.99|291.13|288.73|291.13|288.73|290.12|287.72|0
1652109730000|2022-05-09 15:22:10|291.32|288.92|290.95|288.55|291.32|288.92|290.95|288.55|0
1652109740000|2022-05-09 15:22:20|291.04|288.64|291.5|289.1|291.5|289.1|291.04|288.64|0
1652109750000|2022-05-09 15:22:30|291.69|289.29|291.31|288.91|291.69|289.29|291.13|288.73|0
1652109760000|2022-05-09 15:22:40|290.94|288.54|291.13|288.73|291.13|288.73|290.94|288.54|0
1652109770000|2022-05-09 15:22:50|290.76|288.36|290.58|288.18|290.94|288.54|290.39|287.99|0
1652109780000|2022-05-09 15:23:00|291.31|288.91|291.13|288.73|291.31|288.91|290.94|288.54|0
1652109790000|2022-05-09 15:23:10|291.31|288.91|291.5|289.1|291.5|289.1|290.94|288.54|0
1652109800000|2022-05-09 15:23:20|291.31|288.91|291.13|288.73|291.31|288.91|290.94|288.54|0
1652109810000|2022-05-09 15:23:30|290.86|288.46|291.87|289.47|291.87|289.47|290.86|288.46|0
1652109820000|2022-05-09 15:23:40|292.8|290.4|292.24|289.84|293.17|290.77|292.24|289.84|0
1652109830000|2022-05-09 15:23:50|291.41|289.01|292.42|290.02|292.42|290.02|291.41|289.01|0
1652109840000|2022-05-09 15:24:00|292.61|290.21|291.87|289.47|292.61|290.21|291.87|289.47|0
1652109850000|2022-05-09 15:24:10|292.05|289.65|291.31|288.91|292.05|289.65|291.31|288.91|0
1652109860000|2022-05-09 15:24:20|291.5|289.1|292.42|290.02|292.42|290.02|291.5|289.1|0
1652109870000|2022-05-09 15:24:30|292.61|290.21|292.24|289.84|292.61|290.21|291.87|289.47|0
1652109880000|2022-05-09 15:24:40|291.78|289.38|290.76|288.36|291.78|289.38|290.76|288.36|0
1652109890000|2022-05-09 15:24:50|291.31|288.91|291.68|289.28|291.68|289.28|291.13|288.73|0
1652109900000|2022-05-09 15:25:00|292.05|289.65|292.79|290.39|293.35|290.95|292.05|289.65|0
1652109910000|2022-05-09 15:25:10|292.24|289.84|292.42|290.02|292.42|290.02|291.5|289.1|0
1652109920000|2022-05-09 15:25:20|292.24|289.84|291.96|289.56|292.24|289.84|291.96|289.56|0
1652109930000|2022-05-09 15:25:30|292.79|290.39|293.17|290.77|293.17|290.77|292.61|290.21|0
1652109940000|2022-05-09 15:25:40|292.98|290.58|293.72|291.32|293.72|291.32|292.98|290.58|0
1652109950000|2022-05-09 15:25:50|293.45|291.05|292.79|290.39|293.45|291.05|292.79|290.39|0
1652109960000|2022-05-09 15:26:00|293.26|290.86|294.09|291.69|294.28|291.88|293.26|290.86|0
1652109970000|2022-05-09 15:26:10|294.28|291.88|294.47|292.07|294.47|292.07|294.28|291.88|0
1652109980000|2022-05-09 15:26:20|294.93|292.53|294.65|292.25|295.02|292.62|294.65|292.25|0
1652109990000|2022-05-09 15:26:30|294.84|292.44|294.09|291.69|295.02|292.62|294.09|291.69|0
1652110000000|2022-05-09 15:26:40|294.56|292.16|294.38|291.98|294.56|292.16|294.28|291.88|0
1652110010000|2022-05-09 15:26:50|294.09|291.69|292.98|290.58|294.09|291.69|292.98|290.58|0
1652110020000|2022-05-09 15:27:00|293.54|291.14|292.61|290.21|293.72|291.32|292.61|290.21|0
1652110030000|2022-05-09 15:27:10|292.79|290.39|293.35|290.95|293.35|290.95|292.79|290.39|0
1652110040000|2022-05-09 15:27:20|293.53|291.13|293.53|291.13|293.53|291.13|293.16|290.76|0
1652110050000|2022-05-09 15:27:30|292.79|290.39|293.35|290.95|293.35|290.95|292.79|290.39|0
1652110060000|2022-05-09 15:27:40|293.53|291.13|293.91|291.51|294.09|291.69|293.53|291.13|0
1652110070000|2022-05-09 15:27:50|294.28|291.88|294.09|291.69|294.28|291.88|294.09|291.69|0
1652110080000|2022-05-09 15:28:00|294.84|292.44|295.21|292.81|295.21|292.81|294.65|292.25|0
1652110090000|2022-05-09 15:28:10|295.02|292.62|295.39|292.99|295.39|292.99|295.02|292.62|0
1652110100000|2022-05-09 15:28:20|295.77|293.37|293.53|291.13|295.77|293.37|293.53|291.13|0
1652110110000|2022-05-09 15:28:30|293.91|291.51|292.79|290.39|293.91|291.51|292.79|290.39|0
1652110120000|2022-05-09 15:28:40|292.89|290.49|293.44|291.04|293.44|291.04|292.89|290.49|0
1652110130000|2022-05-09 15:28:50|292.79|290.39|292.05|289.65|292.79|290.39|291.86|289.46|0
1652110140000|2022-05-09 15:29:00|291.86|289.46|291.86|289.46|291.86|289.46|291.68|289.28|0
1652110150000|2022-05-09 15:29:10|292.05|289.65|293.9|291.5|293.9|291.5|292.05|289.65|0
1652110160000|2022-05-09 15:29:20|293.72|291.32|293.53|291.13|293.9|291.5|293.53|291.13|0
1652110170000|2022-05-09 15:29:30|293.35|290.95|294.46|292.06|294.46|292.06|293.35|290.95|0
1652110180000|2022-05-09 15:29:40|294.09|291.69|295.02|292.62|295.02|292.62|294.09|291.69|0
1652110190000|2022-05-09 15:29:50|294.65|292.25|294.83|292.43|295.02|292.62|294.65|292.25|0
1652110200000|2022-05-09 15:30:00|295.02|292.62|294.65|292.25|295.02|292.62|294.65|292.25|0
1652110210000|2022-05-09 15:30:10|295.02|292.62|295.58|293.18|295.58|293.18|295.02|292.62|0
1652110220000|2022-05-09 15:30:20|295.77|293.37|297.07|294.67|297.07|294.67|295.77|293.37|0
1652110230000|2022-05-09 15:30:30|297.17|294.77|297.26|294.86|297.26|294.86|297.17|294.77|0
1652110240000|2022-05-09 15:30:40|296.88|294.48|297.45|295.05|297.45|295.05|296.88|294.48|0
1652110250000|2022-05-09 15:30:50|297.26|294.86|297.73|295.33|297.73|295.33|297.07|294.67|0
1652110260000|2022-05-09 15:31:00|297.63|295.23|297.44|295.04|298.01|295.61|297.44|295.04|0
1652110270000|2022-05-09 15:31:10|297.26|294.86|297.07|294.67|297.26|294.86|297.07|294.67|0
1652110280000|2022-05-09 15:31:20|297.35|294.95|297.07|294.67|297.35|294.95|297.07|294.67|0
1652110290000|2022-05-09 15:31:30|296.88|294.48|297.82|295.42|297.82|295.42|296.88|294.48|0
1652110300000|2022-05-09 15:31:40|297.63|295.23|297.6|295.2|297.63|295.23|296.16|293.76|0
1652110310000|2022-05-09 15:31:50|297.78|295.38|298.2|295.8|298.3|295.9|297.78|295.38|0
1652110320000|2022-05-09 15:32:00|298.39|295.99|299.51|297.11|299.51|297.11|298.39|295.99|0
1652110330000|2022-05-09 15:32:10|299.22|296.82|299.22|296.82|299.6|297.2|299.22|296.82|0
1652110340000|2022-05-09 15:32:20|298.85|296.45|299.04|296.64|299.22|296.82|298.85|296.45|0
1652110350000|2022-05-09 15:32:30|299.6|297.2|299.97|297.57|299.97|297.57|299.6|297.2|0
1652110360000|2022-05-09 15:32:40|300.16|297.76|300.72|298.32|300.72|298.32|300.16|297.76|0
1652110370000|2022-05-09 15:32:50|300.9|298.5|299.78|297.38|300.9|298.5|299.41|297.01|0
1652110380000|2022-05-09 15:33:00|300.34|297.94|301.84|299.44|302.03|299.63|300.34|297.94|0
1652110390000|2022-05-09 15:33:10|301.65|299.25|300.53|298.13|301.65|299.25|300.53|298.13|0
1652110400000|2022-05-09 15:33:20|299.6|297.2|298.48|296.08|299.6|297.2|298.48|296.08|0
1652110410000|2022-05-09 15:33:30|297.92|295.52|297.73|295.33|298.29|295.89|297.55|295.15|0
1652110420000|2022-05-09 15:33:40|297.92|295.52|297.55|295.15|298.29|295.89|297.55|295.15|0
1652110430000|2022-05-09 15:33:50|296.8|294.4|297.17|294.77|297.17|294.77|296.8|294.4|0
1652110440000|2022-05-09 15:34:00|296.8|294.4|296.43|294.03|296.99|294.59|296.43|294.03|0
1652110450000|2022-05-09 15:34:10|296.06|293.66|295.5|293.1|296.06|293.66|295.13|292.73|0
1652110460000|2022-05-09 15:34:20|295.88|293.48|294.95|292.55|295.88|293.48|294.95|292.55|0
1652110470000|2022-05-09 15:34:30|295.32|292.92|294.58|292.18|295.69|293.29|294.58|292.18|0
1652110480000|2022-05-09 15:34:40|294.39|291.99|294.02|291.62|294.76|292.36|294.02|291.62|0
1652110490000|2022-05-09 15:34:50|294.21|291.81|294.76|292.36|294.95|292.55|294.21|291.81|0
1652110500000|2022-05-09 15:35:00|294.58|292.18|292.36|289.96|294.58|292.18|292.36|289.96|0
1652110510000|2022-05-09 15:35:10|293.47|291.07|292.73|290.33|293.47|291.07|292.73|290.33|0
1652110520000|2022-05-09 15:35:20|292.91|290.51|293.65|291.25|293.65|291.25|292.91|290.51|0
1652110530000|2022-05-09 15:35:30|294.21|291.81|292.91|290.51|294.21|291.81|292.91|290.51|0
1652110540000|2022-05-09 15:35:40|292.55|290.15|293.56|291.16|293.56|291.16|292.36|289.96|0
1652110550000|2022-05-09 15:35:50|293.65|291.25|294.58|292.18|294.95|292.55|293.65|291.25|0
1652110560000|2022-05-09 15:36:00|294.76|292.36|294.76|292.36|294.76|292.36|294.58|292.18|0
1652110570000|2022-05-09 15:36:10|294.58|292.18|293.38|290.98|294.58|292.18|293.28|290.88|0
1652110580000|2022-05-09 15:36:20|293.28|290.88|294.02|291.62|294.21|291.81|293.28|290.88|0
1652110590000|2022-05-09 15:36:30|293.84|291.44|293.84|291.44|293.84|291.44|293.65|291.25|0
1652110600000|2022-05-09 15:36:40|294.02|291.62|294.39|291.99|294.39|291.99|293.65|291.25|0
1652110610000|2022-05-09 15:36:50|294.58|292.18|294.95|292.55|294.95|292.55|294.58|292.18|0
1652110620000|2022-05-09 15:37:00|295.13|292.73|294.39|291.99|295.13|292.73|294.39|291.99|0
1652110630000|2022-05-09 15:37:10|294.76|292.36|294.76|292.36|294.76|292.36|294.39|291.99|0
1652110640000|2022-05-09 15:37:20|294.58|292.18|294.95|292.55|295.13|292.73|294.58|292.18|0
1652110650000|2022-05-09 15:37:30|295.32|292.92|295.87|293.47|296.06|293.66|295.32|292.92|0
1652110660000|2022-05-09 15:37:40|294.95|292.55|295.32|292.92|295.32|292.92|294.86|292.46|0
1652110670000|2022-05-09 15:37:50|294.76|292.36|294.95|292.55|294.95|292.55|294.67|292.27|0
1652110680000|2022-05-09 15:38:00|294.94|292.54|294.3|291.9|294.94|292.54|294.2|291.8|0
1652110690000|2022-05-09 15:38:10|293.84|291.44|292.91|290.51|293.84|291.44|292.91|290.51|0
1652110700000|2022-05-09 15:38:20|293.28|290.88|292.36|289.96|293.28|290.88|292.36|289.96|0
1652110710000|2022-05-09 15:38:30|292.17|289.77|291.25|288.85|292.17|289.77|291.25|288.85|0
1652110720000|2022-05-09 15:38:40|291.81|289.41|291.44|289.04|291.99|289.59|291.44|289.04|0
1652110730000|2022-05-09 15:38:50|291.07|288.67|289.6|287.2|291.07|288.67|289.6|287.2|0
1652110740000|2022-05-09 15:39:00|289.23|286.83|289.78|287.38|289.97|287.57|289.23|286.83|0
1652110750000|2022-05-09 15:39:10|289.23|286.83|288.32|285.92|289.23|286.83|288.13|285.73|0
1652110760000|2022-05-09 15:39:20|286.86|284.46|287.22|284.82|287.22|284.82|286.86|284.46|0
1652110770000|2022-05-09 15:39:30|287.59|285.19|286.13|283.73|287.59|285.19|286.13|283.73|0
1652110780000|2022-05-09 15:39:40|286.67|284.27|286.67|284.27|287.04|284.64|286.67|284.27|0
1652110790000|2022-05-09 15:39:50|286.31|283.91|286.67|284.27|287.04|284.64|286.31|283.91|0
1652110800000|2022-05-09 15:40:00|285.58|283.18|285.94|283.54|286.31|283.91|285.58|283.18|0
1652110810000|2022-05-09 15:40:10|286.12|283.72|285.76|283.36|286.49|284.09|285.76|283.36|0
1652110820000|2022-05-09 15:40:20|286.49|284.09|287.22|284.82|287.22|284.82|286.49|284.09|0
1652110830000|2022-05-09 15:40:30|287.77|285.37|288.13|285.73|288.32|285.92|287.77|285.37|0
1652110840000|2022-05-09 15:40:40|288.68|286.28|288.78|286.38|288.96|286.56|288.5|286.1|0
1652110850000|2022-05-09 15:40:50|289.05|286.65|288.5|286.1|289.41|287.01|288.5|286.1|0
1652110860000|2022-05-09 15:41:00|288.32|285.92|288.5|286.1|288.86|286.46|288.32|285.92|0
1652110870000|2022-05-09 15:41:10|288.32|285.92|288.32|285.92|288.68|286.28|288.32|285.92|0
1652110880000|2022-05-09 15:41:20|288.78|286.38|286.67|284.27|288.78|286.38|286.67|284.27|0
1652110890000|2022-05-09 15:41:30|287.22|284.82|285.94|283.54|287.22|284.82|285.76|283.36|0
1652110900000|2022-05-09 15:41:40|285.76|283.36|284.67|282.27|285.76|283.36|284.67|282.27|0
1652110920000|2022-05-09 15:42:00|284.48|282.08|284.85|282.45|284.85|282.45|284.48|282.08|0
1652110930000|2022-05-09 15:42:10|284.58|282.18|285.03|282.63|285.03|282.63|284.48|282.08|0
1652110940000|2022-05-09 15:42:20|284.85|282.45|285.21|282.81|285.21|282.81|284.67|282.27|0
1652110950000|2022-05-09 15:42:30|285.94|283.54|284.67|282.27|285.94|283.54|284.67|282.27|0
1652110960000|2022-05-09 15:42:40|284.85|282.45|284.67|282.27|284.85|282.45|284.67|282.27|0
1652110970000|2022-05-09 15:42:50|284.48|282.08|283.39|280.99|284.48|282.08|283.39|280.99|0
1652110980000|2022-05-09 15:43:00|283.76|281.36|284.67|282.27|284.85|282.45|283.76|281.36|0
1652110990000|2022-05-09 15:43:10|283.58|281.18|281.68|279.28|283.58|281.18|281.58|279.18|0
1652111000000|2022-05-09 15:43:20|282.31|279.91|282.13|279.73|282.67|280.27|282.13|279.73|0
1652111010000|2022-05-09 15:43:30|282.31|279.91|283.03|280.63|283.03|280.63|282.31|279.91|0
1652111020000|2022-05-09 15:43:40|283.21|280.81|283.58|281.18|283.76|281.36|283.21|280.81|0
1652111030000|2022-05-09 15:43:50|283.76|281.36|283.76|281.36|283.76|281.36|283.21|280.81|0
1652111040000|2022-05-09 15:44:00|285.85|283.45|285.85|283.45|285.85|283.45|285.67|283.27|0
1652111050000|2022-05-09 15:44:10|286.3|283.9|286.49|284.09|286.49|284.09|285.94|283.54|0
1652111060000|2022-05-09 15:44:20|286.67|284.27|286.3|283.9|286.85|284.45|286.3|283.9|0
1652111070000|2022-05-09 15:44:30|286.49|284.09|286.67|284.27|286.67|284.27|286.49|284.09|0
1652111080000|2022-05-09 15:44:40|285.39|282.99|285.57|283.17|285.94|283.54|285.39|282.99|0
1652111090000|2022-05-09 15:44:50|285.76|283.36|285.76|283.36|286.12|283.72|285.76|283.36|0
1652111100000|2022-05-09 15:45:00|286.3|283.9|285.94|283.54|286.48|284.08|285.94|283.54|0
1652111110000|2022-05-09 15:45:10|286.3|283.9|286.85|284.45|286.85|284.45|286.3|283.9|0
1652111120000|2022-05-09 15:45:20|287.03|284.63|287.76|285.36|287.76|285.36|287.03|284.63|0
1652111130000|2022-05-09 15:45:30|287.58|285.18|286.85|284.45|287.58|285.18|286.85|284.45|0
1652111140000|2022-05-09 15:45:40|286.76|284.36|286.12|283.72|286.76|284.36|286.12|283.72|0
1652111150000|2022-05-09 15:45:50|286.67|284.27|286.12|283.72|286.67|284.27|286.12|283.72|0
1652111160000|2022-05-09 15:46:00|283.94|281.54|284.37|281.97|284.37|281.97|282.92|280.52|0
1652111170000|2022-05-09 15:46:10|285.1|282.7|284.56|282.16|285.1|282.7|284.56|282.16|0
1652111180000|2022-05-09 15:46:20|284.74|282.34|284.19|281.79|284.92|282.52|284.19|281.79|0
1652111190000|2022-05-09 15:46:30|284.37|281.97|284.29|281.89|284.74|282.34|284.29|281.89|0
1652111200000|2022-05-09 15:46:40|284.92|282.52|285.65|283.25|285.65|283.25|284.92|282.52|0
1652111210000|2022-05-09 15:46:50|284.92|282.52|283.46|281.06|284.92|282.52|283.46|281.06|0
1652111220000|2022-05-09 15:47:00|283.83|281.43|283.64|281.24|283.83|281.43|282.19|279.79|0
1652111230000|2022-05-09 15:47:10|284.01|281.61|284.74|282.34|284.74|282.34|283.92|281.52|0
1652111240000|2022-05-09 15:47:20|285.65|283.25|286.01|283.61|286.01|283.61|285.65|283.25|0
1652111250000|2022-05-09 15:47:30|285.74|283.34|284.83|282.43|285.74|283.34|284.74|282.34|0
1652111260000|2022-05-09 15:47:40|284.55|282.15|284.37|281.97|285.01|282.61|284.37|281.97|0
1652111270000|2022-05-09 15:47:50|284.92|282.52|285.28|282.88|285.28|282.88|284.92|282.52|0
1652111280000|2022-05-09 15:48:00|285.83|283.43|285.28|282.88|285.83|283.43|285.28|282.88|0
1652111290000|2022-05-09 15:48:10|284.37|281.97|285.2|282.8|285.2|282.8|284.37|281.97|0
1652111300000|2022-05-09 15:48:20|285.1|282.7|284.37|281.97|285.28|282.88|284.37|281.97|0
1652111310000|2022-05-09 15:48:30|283.28|280.88|284.19|281.79|284.19|281.79|283.28|280.88|0
1652111320000|2022-05-09 15:48:40|285.1|282.7|285.28|282.88|285.28|282.88|285.1|282.7|0
1652111330000|2022-05-09 15:48:50|285.46|283.06|285.74|283.34|285.74|283.34|285.1|282.7|0
1652111340000|2022-05-09 15:49:00|286.38|283.98|286.2|283.8|286.38|283.98|286.11|283.71|0
1652111350000|2022-05-09 15:49:10|286.56|284.16|287.11|284.71|287.11|284.71|286.56|284.16|0
1652111360000|2022-05-09 15:49:20|286.93|284.53|286.93|284.53|287.11|284.71|286.93|284.53|0
1652111370000|2022-05-09 15:49:30|287.48|285.08|287.39|284.99|287.48|285.08|287.39|284.99|0
1652111380000|2022-05-09 15:49:40|287.48|285.08|287.11|284.71|287.48|285.08|286.74|284.34|0
1652111390000|2022-05-09 15:49:50|286.38|283.98|286.38|283.98|286.56|284.16|285.92|283.52|0
1652111400000|2022-05-09 15:50:00|286.19|283.79|284.28|281.88|286.19|283.79|284.19|281.79|0
1652111410000|2022-05-09 15:50:10|285.28|282.88|286.11|283.71|286.11|283.71|285.28|282.88|0
1652111420000|2022-05-09 15:50:20|286.19|283.79|284.55|282.15|286.19|283.79|284.55|282.15|0
1652111430000|2022-05-09 15:50:30|284.92|282.52|284.37|281.97|284.92|282.52|284.37|281.97|0
1652111440000|2022-05-09 15:50:40|284.55|282.15|282.55|280.15|284.55|282.15|282.55|280.15|0
1652111450000|2022-05-09 15:50:50|281.28|278.88|280.92|278.52|281.28|278.88|280.74|278.34|0
1652111460000|2022-05-09 15:51:00|280.74|278.34|280.01|277.61|280.74|278.34|280.01|277.61|0
1652111470000|2022-05-09 15:51:10|280.37|277.97|280.19|277.79|280.37|277.97|280.01|277.61|0
1652111480000|2022-05-09 15:51:20|280.11|277.71|280.19|277.79|280.19|277.79|279.83|277.43|0
1652111490000|2022-05-09 15:51:30|280.37|277.97|280.01|277.61|280.37|277.97|280.01|277.61|0
1652111500000|2022-05-09 15:51:40|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1652111510000|2022-05-09 15:51:50|280.01|277.61|280.19|277.79|280.55|278.15|280.01|277.61|0
1652111520000|2022-05-09 15:52:00|281.28|278.88|282.91|280.51|282.91|280.51|281.28|278.88|0
1652111530000|2022-05-09 15:52:10|281.28|278.88|281.19|278.79|281.28|278.88|281.19|278.79|0
1652111540000|2022-05-09 15:52:20|281.46|279.06|280.37|277.97|281.46|279.06|280.37|277.97|0
1652111550000|2022-05-09 15:52:30|280.19|277.79|279.83|277.43|280.19|277.79|279.83|277.43|0
1652111560000|2022-05-09 15:52:40|280.01|277.61|280.37|277.97|280.37|277.97|280.01|277.61|0
1652111570000|2022-05-09 15:52:50|280.01|277.61|280.19|277.79|280.37|277.97|280.01|277.61|0
1652111580000|2022-05-09 15:53:00|280.37|277.97|280.55|278.15|280.55|278.15|280.01|277.61|0
1652111590000|2022-05-09 15:53:10|280.01|277.61|280.37|277.97|280.65|278.25|280.01|277.61|0
1652111600000|2022-05-09 15:53:20|280.19|277.79|280.91|278.51|281.1|278.7|280.19|277.79|0
1652111610000|2022-05-09 15:53:30|280.83|278.43|281.28|278.88|281.28|278.88|280.73|278.33|0
1652111620000|2022-05-09 15:53:40|281.09|278.69|281.82|279.42|282.55|280.15|281.09|278.69|0
1652111630000|2022-05-09 15:53:50|282.18|279.78|283.27|280.87|283.27|280.87|282.18|279.78|0
1652111640000|2022-05-09 15:54:00|283.09|280.69|282.91|280.51|283.27|280.87|282.36|279.96|0
1652111650000|2022-05-09 15:54:10|283.37|280.97|281.82|279.42|283.37|280.97|281.82|279.42|0
1652111660000|2022-05-09 15:54:20|282.55|280.15|282|279.6|282.55|280.15|281.55|279.15|0
1652111670000|2022-05-09 15:54:30|280.73|278.33|281.28|278.88|281.28|278.88|280.46|278.06|0
1652111680000|2022-05-09 15:54:40|281.09|278.69|280.91|278.51|281.09|278.69|280.28|277.88|0
1652111690000|2022-05-09 15:54:50|280.73|278.33|280.91|278.51|280.91|278.51|280.73|278.33|0
1652111700000|2022-05-09 15:55:00|280.37|277.97|282.91|280.51|282.91|280.51|280.37|277.97|0
1652111710000|2022-05-09 15:55:10|283.27|280.87|282.73|280.33|283.27|280.87|282.36|279.96|0
1652111720000|2022-05-09 15:55:20|282.54|280.14|282.36|279.96|282.54|280.14|282|279.6|0
1652111730000|2022-05-09 15:55:30|282.46|280.06|281.64|279.24|283.37|280.97|281.64|279.24|0
1652111740000|2022-05-09 15:55:40|281.82|279.42|281.64|279.24|282|279.6|281.64|279.24|0
1652111750000|2022-05-09 15:55:50|281.46|279.06|280.55|278.15|281.46|279.06|280.55|278.15|0
1652111760000|2022-05-09 15:56:00|280.01|277.61|280.01|277.61|280.01|277.61|279.83|277.43|0
1652111770000|2022-05-09 15:56:10|280.1|277.7|279.83|277.43|280.1|277.7|279.83|277.43|0
1652111780000|2022-05-09 15:56:20|280.19|277.79|279.83|277.43|280.19|277.79|279.83|277.43|0
1652111800000|2022-05-09 15:56:40|280.01|277.61|280.55|278.15|280.55|278.15|280.01|277.61|0
1652111810000|2022-05-09 15:56:50|280.01|277.61|279.82|277.42|280.37|277.97|279.82|277.42|0
1652111820000|2022-05-09 15:57:00|280.01|277.61|281.09|278.69|281.09|278.69|280.01|277.61|0
1652111830000|2022-05-09 15:57:10|281.45|279.05|282.18|279.78|282.18|279.78|281.45|279.05|0
1652111840000|2022-05-09 15:57:20|282|279.6|282.27|279.87|282.27|279.87|281.82|279.42|0
1652111850000|2022-05-09 15:57:30|281.63|279.23|280.91|278.51|281.63|279.23|280.91|278.51|0
1652111860000|2022-05-09 15:57:40|280.28|277.88|280.19|277.79|280.28|277.88|280.19|277.79|0
1652111870000|2022-05-09 15:57:50|280|277.6|279.82|277.42|280|277.6|279.82|277.42|0
1652111880000|2022-05-09 15:58:00|278.38|275.98|278.38|275.98|278.74|276.34|278.38|275.98|0
1652111890000|2022-05-09 15:58:10|278.74|276.34|279.1|276.7|279.1|276.7|278.74|276.34|0
1652111900000|2022-05-09 15:58:20|279.28|276.88|280|277.6|280|277.6|279.19|276.79|0
1652111910000|2022-05-09 15:58:30|281.09|278.69|281.55|279.15|281.55|279.15|280.55|278.15|0
1652111920000|2022-05-09 15:58:40|281.81|279.41|283.27|280.87|283.45|281.05|281.81|279.41|0
1652111930000|2022-05-09 15:58:50|283.09|280.69|284|281.6|284|281.6|282.72|280.32|0
1652111940000|2022-05-09 15:59:00|284.36|281.96|284.36|281.96|284.72|282.32|284.36|281.96|0
1652111950000|2022-05-09 15:59:10|284|281.6|283.45|281.05|284|281.6|283.45|281.05|0
1652111960000|2022-05-09 15:59:20|283.81|281.41|282.82|280.42|283.81|281.41|282.82|280.42|0
1652111970000|2022-05-09 15:59:30|283|280.6|283.45|281.05|283.45|281.05|282.9|280.5|0
1652111980000|2022-05-09 15:59:40|283.27|280.87|282.72|280.32|283.27|280.87|282.72|280.32|0
1652111990000|2022-05-09 15:59:50|282.54|280.14|282.72|280.32|282.72|280.32|282.45|280.05|0
1652112000000|2022-05-09 16:00:00|282.54|280.14|282.9|280.5|283.08|280.68|282.54|280.14|0
1652112010000|2022-05-09 16:00:10|283.45|281.05|283.81|281.41|283.99|281.59|283.45|281.05|0
1652112020000|2022-05-09 16:00:20|283.54|281.14|284.36|281.96|284.54|282.14|283.54|281.14|0
1652112030000|2022-05-09 16:00:30|283.81|281.41|284.18|281.78|284.18|281.78|283.81|281.41|0
1652112040000|2022-05-09 16:00:40|284.36|281.96|284.36|281.96|284.72|282.32|284.36|281.96|0
1652112050000|2022-05-09 16:00:50|284.18|281.78|286|283.6|286.28|283.88|284.18|281.78|0
1652112060000|2022-05-09 16:01:00|286.37|283.97|286.64|284.24|286.64|284.24|286.18|283.78|0
1652112070000|2022-05-09 16:01:10|287.1|284.7|287.46|285.06|288.01|285.61|287.1|284.7|0
1652112080000|2022-05-09 16:01:20|287.65|285.25|287.83|285.43|287.83|285.43|287.28|284.88|0
1652112090000|2022-05-09 16:01:30|287.46|285.06|287.46|285.06|287.65|285.25|287.28|284.88|0
1652112100000|2022-05-09 16:01:40|287.83|285.43|288.01|285.61|288.01|285.61|287.65|285.25|0
1652112110000|2022-05-09 16:01:50|288.2|285.8|288.56|286.16|288.93|286.53|288.2|285.8|0
1652112120000|2022-05-09 16:02:00|288.38|285.98|290.04|287.64|290.04|287.64|288.38|285.98|0
1652112130000|2022-05-09 16:02:10|289.85|287.45|290.04|287.64|290.04|287.64|289.85|287.45|0
1652112140000|2022-05-09 16:02:20|289.67|287.27|289.19|286.79|290.48|288.08|289.19|286.79|0
1652112150000|2022-05-09 16:02:30|287.32|284.92|286.77|284.37|287.32|284.92|286.4|284|0
1652112160000|2022-05-09 16:02:40|287.5|285.1|287.69|285.29|287.69|285.29|287.23|284.83|0
1652112170000|2022-05-09 16:02:50|288.24|285.84|289.9|287.5|289.9|287.5|288.05|285.65|0
1652112180000|2022-05-09 16:03:00|288.46|286.06|288.91|286.51|288.91|286.51|287.62|285.22|0
1652112190000|2022-05-09 16:03:10|288.73|286.33|289.01|286.61|289.01|286.61|288.73|286.33|0
1652112200000|2022-05-09 16:03:20|288.91|286.51|289.1|286.7|289.1|286.7|288.73|286.33|0
1652112210000|2022-05-09 16:03:30|288.91|286.51|289.47|287.07|289.47|287.07|288.91|286.51|0
1652112220000|2022-05-09 16:03:40|289.28|286.88|290.02|287.62|290.02|287.62|289.28|286.88|0
1652112230000|2022-05-09 16:03:50|289.65|287.25|290.3|287.9|290.3|287.9|289.65|287.25|0
1652112240000|2022-05-09 16:04:00|290.21|287.81|289.65|287.25|290.39|287.99|289.65|287.25|0
1652112250000|2022-05-09 16:04:10|289.28|286.88|289.65|287.25|289.65|287.25|289.28|286.88|0
1652112260000|2022-05-09 16:04:20|289.84|287.44|289.47|287.07|289.84|287.44|289.47|287.07|0
1652112270000|2022-05-09 16:04:30|289.01|286.61|288.73|286.33|289.28|286.88|288.73|286.33|0
1652112280000|2022-05-09 16:04:40|288.91|286.51|289.47|287.07|289.47|287.07|288.91|286.51|0
1652112290000|2022-05-09 16:04:50|289.65|287.25|289.01|286.61|289.65|287.25|288.91|286.51|0
1652112300000|2022-05-09 16:05:00|289.1|286.7|289.28|286.88|289.28|286.88|288.73|286.33|0
1652112310000|2022-05-09 16:05:10|289.38|286.98|288.73|286.33|289.47|287.07|288.73|286.33|0
1652112320000|2022-05-09 16:05:20|288.91|286.51|289.28|286.88|289.28|286.88|288.91|286.51|0
1652112330000|2022-05-09 16:05:30|288.91|286.51|288.73|286.33|289.28|286.88|288.73|286.33|0
1652112340000|2022-05-09 16:05:40|287.25|284.85|285.97|283.57|287.25|284.85|285.05|282.65|0
1652112350000|2022-05-09 16:05:50|285.6|283.2|287.07|284.67|287.07|284.67|285.6|283.2|0
1652112360000|2022-05-09 16:06:00|287.44|285.04|287.99|285.59|288.09|285.69|287.44|285.04|0
1652112370000|2022-05-09 16:06:10|287.16|284.76|285.33|282.93|287.16|284.76|285.33|282.93|0
1652112380000|2022-05-09 16:06:20|285.51|283.11|285.78|283.38|286.15|283.75|285.51|283.11|0
1652112390000|2022-05-09 16:06:30|285.42|283.02|284.32|281.92|285.42|283.02|283.58|281.18|0
1652112400000|2022-05-09 16:06:40|284.13|281.73|281.21|278.81|284.13|281.73|281.21|278.81|0
1652112410000|2022-05-09 16:06:50|281.67|279.27|279.21|276.81|281.67|279.27|279.21|276.81|0
1652112420000|2022-05-09 16:07:00|278.13|275.73|277.95|275.55|278.13|275.73|277.95|275.55|0
1652112430000|2022-05-09 16:07:10|277.68|275.28|277.58|275.18|277.95|275.55|277.4|275|0
1652112440000|2022-05-09 16:07:20|277.4|275|277.4|275|277.77|275.37|277.4|275|0
1652112450000|2022-05-09 16:07:30|275.24|272.84|275.78|273.38|276.14|273.74|275.24|272.84|0
1652112460000|2022-05-09 16:07:40|276.32|273.92|274.7|272.3|276.32|273.92|274.7|272.3|0
1652112470000|2022-05-09 16:07:50|273.8|271.4|273.98|271.58|274.16|271.76|273.8|271.4|0
1652112480000|2022-05-09 16:08:00|273.44|271.04|273.26|270.86|273.44|271.04|272.73|270.33|0
1652112490000|2022-05-09 16:08:10|273.08|270.68|273.26|270.86|273.26|270.86|273.08|270.68|0
1652112500000|2022-05-09 16:08:20|273.98|271.58|274.7|272.3|274.88|272.48|273.98|271.58|0
1652112510000|2022-05-09 16:08:30|275.24|272.84|275.06|272.66|275.24|272.84|274.7|272.3|0
1652112520000|2022-05-09 16:08:40|274.79|272.39|275.42|273.02|275.6|273.2|274.79|272.39|0
1652112530000|2022-05-09 16:08:50|274.52|272.12|275.42|273.02|275.6|273.2|274.52|272.12|0
1652112540000|2022-05-09 16:09:00|275.6|273.2|275.6|273.2|275.96|273.56|275.6|273.2|0
1652112550000|2022-05-09 16:09:10|275.06|272.66|275.96|273.56|275.96|273.56|275.06|272.66|0
1652112560000|2022-05-09 16:09:20|275.78|273.38|274.88|272.48|275.78|273.38|274.88|272.48|0
1652112570000|2022-05-09 16:09:30|273.62|271.22|275.24|272.84|275.24|272.84|273.62|271.22|0
1652112580000|2022-05-09 16:09:40|275.42|273.02|276.32|273.92|276.32|273.92|275.42|273.02|0
1652112590000|2022-05-09 16:09:50|277.76|275.36|277.5|275.1|277.76|275.36|277.13|274.73|0
1652112600000|2022-05-09 16:10:00|277.76|275.36|276.14|273.74|277.76|275.36|276.14|273.74|0
1652112610000|2022-05-09 16:10:10|275.33|272.93|275.06|272.66|275.6|273.2|275.06|272.66|0
1652112620000|2022-05-09 16:10:20|274.52|272.12|273.26|270.86|274.52|272.12|273.26|270.86|0
1652112630000|2022-05-09 16:10:30|273.62|271.22|272.9|270.5|273.62|271.22|272.72|270.32|0
1652112640000|2022-05-09 16:10:40|272.72|270.32|272.72|270.32|272.9|270.5|272.72|270.32|0
1652112650000|2022-05-09 16:10:50|272.9|270.5|272.82|270.42|273.08|270.68|272.82|270.42|0
1652112660000|2022-05-09 16:11:00|272.72|270.32|272.72|270.32|272.99|270.59|272.72|270.32|0
1652112670000|2022-05-09 16:11:10|272.9|270.5|273.08|270.68|273.08|270.68|272.72|270.32|0
1652112680000|2022-05-09 16:11:20|272.99|270.59|273.98|271.58|274.34|271.94|272.99|270.59|0
1652112690000|2022-05-09 16:11:30|273.44|271.04|272.9|270.5|273.44|271.04|272.9|270.5|0
1652112700000|2022-05-09 16:11:40|272.72|270.32|272.72|270.32|272.9|270.5|272.72|270.32|0
1652112710000|2022-05-09 16:11:50|272.9|270.5|273.44|271.04|273.44|271.04|272.9|270.5|0
1652112720000|2022-05-09 16:12:00|273.62|271.22|273.44|271.04|273.98|271.58|273.44|271.04|0
1652112730000|2022-05-09 16:12:10|273.26|270.86|273.44|271.04|273.44|271.04|273.08|270.68|0
1652112740000|2022-05-09 16:12:20|272.9|270.5|272.99|270.59|272.99|270.59|272.72|270.32|0
1652112750000|2022-05-09 16:12:30|272.9|270.5|273.98|271.58|273.98|271.58|272.9|270.5|0
1652112760000|2022-05-09 16:12:40|273.08|270.68|273.08|270.68|273.26|270.86|272.99|270.59|0
1652112770000|2022-05-09 16:12:50|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1652112780000|2022-05-09 16:13:00|271.65|269.25|270.93|268.53|271.65|269.25|270.93|268.53|0
1652112790000|2022-05-09 16:13:10|271.47|269.07|270.93|268.53|271.47|269.07|270.93|268.53|0
1652112800000|2022-05-09 16:13:20|270.4|268|270.4|268|270.93|268.53|270.4|268|0
1652112810000|2022-05-09 16:13:30|270.85|268.45|271.65|269.25|271.65|269.25|270.58|268.18|0
1652112820000|2022-05-09 16:13:40|271.83|269.43|272|269.6|272|269.6|271.83|269.43|0
1652112830000|2022-05-09 16:13:50|271.56|269.16|270.75|268.35|271.82|269.42|270.75|268.35|0
1652112840000|2022-05-09 16:14:00|270.31|267.91|270.4|268|270.57|268.17|270.31|267.91|0
1652112850000|2022-05-09 16:14:10|270.75|268.35|269.95|267.55|270.75|268.35|269.95|267.55|0
1652112860000|2022-05-09 16:14:20|269.86|267.46|270.22|267.82|270.22|267.82|269.86|267.46|0
1652112870000|2022-05-09 16:14:30|269.86|267.46|269.86|267.46|270.04|267.64|269.86|267.46|0
1652112880000|2022-05-09 16:14:40|270.04|267.64|270.4|268|270.4|268|270.04|267.64|0
1652112890000|2022-05-09 16:14:50|270.57|268.17|270.75|268.35|270.93|268.53|270.49|268.09|0
1652112900000|2022-05-09 16:15:00|271.29|268.89|270.04|267.64|271.29|268.89|270.04|267.64|0
1652112910000|2022-05-09 16:15:10|269.86|267.46|269.86|267.46|270.4|268|269.86|267.46|0
1652112930000|2022-05-09 16:15:30|268.26|265.86|267.71|265.31|268.26|265.86|267.17|264.77|0
1652112940000|2022-05-09 16:15:40|269.08|266.68|267.11|264.71|269.08|266.68|267.11|264.71|0
1652112950000|2022-05-09 16:15:50|266.57|264.17|264.07|261.67|266.57|264.17|264.07|261.67|0
1652112960000|2022-05-09 16:16:00|264.41|262.01|264.77|262.37|264.77|262.37|264.23|261.83|0
1652112970000|2022-05-09 16:16:10|264.95|262.55|265.48|263.08|265.48|263.08|264.95|262.55|0
1652112980000|2022-05-09 16:16:20|266.02|263.62|266.2|263.8|266.55|264.15|266.02|263.62|0
1652112990000|2022-05-09 16:16:30|266.47|264.07|265.66|263.26|266.47|264.07|265.66|263.26|0
1652113000000|2022-05-09 16:16:40|265.48|263.08|265.66|263.26|265.66|263.26|265.48|263.08|0
1652113010000|2022-05-09 16:16:50|266.02|263.62|266.2|263.8|266.73|264.33|266.02|263.62|0
1652113020000|2022-05-09 16:17:00|266.37|263.97|266.2|263.8|266.55|264.15|266.2|263.8|0
1652113030000|2022-05-09 16:17:10|265.84|263.44|266.37|263.97|266.37|263.97|265.84|263.44|0
1652113040000|2022-05-09 16:17:20|266.02|263.62|266.02|263.62|266.02|263.62|265.66|263.26|0
1652113050000|2022-05-09 16:17:30|265.75|263.35|265.66|263.26|265.75|263.35|265.66|263.26|0
1652113060000|2022-05-09 16:17:40|265.12|262.72|265.04|262.64|265.12|262.72|265.04|262.64|0
1652113070000|2022-05-09 16:17:50|264.94|262.54|263.88|261.48|264.94|262.54|263.88|261.48|0
1652113080000|2022-05-09 16:18:00|264.59|262.19|264.5|262.1|264.59|262.19|264.23|261.83|0
1652113090000|2022-05-09 16:18:10|263.88|261.48|264.59|262.19|264.59|262.19|263.88|261.48|0
1652113100000|2022-05-09 16:18:20|265.22|262.82|264.59|262.19|265.22|262.82|264.59|262.19|0
1652113110000|2022-05-09 16:18:30|264.23|261.83|264.41|262.01|264.41|262.01|264.23|261.83|0
1652113120000|2022-05-09 16:18:40|264.23|261.83|264.05|261.65|264.23|261.83|264.05|261.65|0
1652113130000|2022-05-09 16:18:50|263.97|261.57|264.41|262.01|264.41|262.01|263.97|261.57|0
1652113140000|2022-05-09 16:19:00|264.23|261.83|264.11|261.23|264.23|261.83|263.87|261.23|0
1652113150000|2022-05-09 16:19:10|264.29|261.41|264.29|261.41|264.47|261.59|264.11|261.23|0
1652113160000|2022-05-09 16:19:20|264.47|261.59|265.45|262.57|265.45|262.57|264.47|261.59|0
1652113170000|2022-05-09 16:19:30|265.18|262.3|267.06|264.18|267.06|264.18|265.18|262.3|0
1652113180000|2022-05-09 16:19:40|267.33|264.45|267.87|264.99|268.22|265.34|267.33|264.45|0
1652113190000|2022-05-09 16:19:50|268.05|265.17|266.97|264.09|268.4|265.52|266.97|264.09|0
1652113200000|2022-05-09 16:20:00|267.69|264.81|267.51|264.63|267.69|264.81|267.33|264.45|0
1652113210000|2022-05-09 16:20:10|267.87|264.99|268.58|265.7|268.58|265.7|267.87|264.99|0
1652113220000|2022-05-09 16:20:20|269.66|266.78|268.76|265.88|269.66|266.78|268.76|265.88|0
1652113230000|2022-05-09 16:20:30|269.22|266.34|270.74|267.86|271.83|268.95|269.22|266.34|0
1652113240000|2022-05-09 16:20:40|271.2|268.32|271.46|268.58|271.46|268.58|270.74|267.86|0
1652113250000|2022-05-09 16:20:50|271.1|268.22|271.46|268.58|271.64|268.76|271.1|268.22|0
1652113260000|2022-05-09 16:21:00|271.83|268.95|271.83|268.95|271.83|268.95|271.46|268.58|0
1652113270000|2022-05-09 16:21:10|271.46|268.58|270.74|267.86|271.46|268.58|270.74|267.86|0
1652113280000|2022-05-09 16:21:20|270.38|267.5|269.84|266.96|270.38|267.5|268.94|266.06|0
1652113290000|2022-05-09 16:21:30|269.75|266.87|270.02|267.14|270.02|267.14|269.75|266.87|0
1652113300000|2022-05-09 16:21:40|269.93|267.05|269.84|266.96|270.2|267.32|269.84|266.96|0
1652113310000|2022-05-09 16:21:50|270.11|267.23|270.2|267.32|270.2|267.32|270.02|267.14|0
1652113320000|2022-05-09 16:22:00|271.1|268.22|270.92|268.04|271.1|268.22|270.92|268.04|0
1652113330000|2022-05-09 16:22:10|271.1|268.22|270.38|267.5|271.1|268.22|270.02|267.14|0
1652113340000|2022-05-09 16:22:20|271.46|268.58|271.28|268.4|271.46|268.58|271.1|268.22|0
1652113350000|2022-05-09 16:22:30|270.38|267.5|271.28|268.4|271.28|268.4|270.38|267.5|0
1652113360000|2022-05-09 16:22:40|271.46|268.58|271.46|268.58|271.64|268.76|271.28|268.4|0
1652113370000|2022-05-09 16:22:50|270.74|267.86|271.1|268.22|271.28|268.4|270.74|267.86|0
1652113380000|2022-05-09 16:23:00|271.74|268.86|271.64|268.76|271.74|268.86|271.28|268.4|0
1652113390000|2022-05-09 16:23:10|271.38|268.5|271.28|268.4|271.46|268.58|271.28|268.4|0
1652113400000|2022-05-09 16:23:20|270.38|267.5|270.2|267.32|270.56|267.68|270.2|267.32|0
1652113410000|2022-05-09 16:23:30|270.02|267.14|270.38|267.5|270.38|267.5|270.02|267.14|0
1652113420000|2022-05-09 16:23:40|270.02|267.14|268.94|266.06|270.02|267.14|268.94|266.06|0
1652113430000|2022-05-09 16:23:50|269.12|266.24|269.57|266.69|269.75|266.87|269.12|266.24|0
1652113440000|2022-05-09 16:24:00|269.12|266.24|267.32|264.44|269.12|266.24|267.32|264.44|0
1652113450000|2022-05-09 16:24:10|266.34|263.46|265.89|263.01|266.43|263.55|265.89|263.01|0
1652113460000|2022-05-09 16:24:20|265.18|262.3|265.99|263.11|265.99|263.11|265.18|262.3|0
1652113470000|2022-05-09 16:24:30|265|262.12|266.07|263.19|266.07|263.19|264.47|261.59|0
1652113480000|2022-05-09 16:24:40|265.36|262.48|267.06|264.18|267.06|264.18|265.36|262.48|0
1652113490000|2022-05-09 16:24:50|266.79|263.91|266.52|263.64|266.96|264.08|266.52|263.64|0
1652113500000|2022-05-09 16:25:00|266.61|263.73|265|262.12|266.61|263.73|265|262.12|0
1652113510000|2022-05-09 16:25:10|265.18|262.3|265|262.12|265.53|262.65|264.82|261.94|0
1652113520000|2022-05-09 16:25:20|265.53|262.65|265.53|262.65|265.53|262.65|265.18|262.3|0
1652113530000|2022-05-09 16:25:30|266.25|263.37|268.4|265.52|268.76|265.88|266.25|263.37|0
1652113540000|2022-05-09 16:25:40|268.13|265.25|269.39|266.51|269.39|266.51|268.13|265.25|0
1652113550000|2022-05-09 16:25:50|269.84|266.96|270.56|267.68|270.56|267.68|269.84|266.96|0
1652113560000|2022-05-09 16:26:00|270.38|267.5|272.91|270.03|272.91|270.03|270.38|267.5|0
1652113570000|2022-05-09 16:26:10|272.36|269.48|272|269.12|272.36|269.48|272|269.12|0
1652113580000|2022-05-09 16:26:20|273.27|270.39|272.18|269.3|273.27|270.39|272.18|269.3|0
1652113590000|2022-05-09 16:26:30|272.54|269.66|273.27|270.39|273.45|270.57|272.46|269.58|0
1652113600000|2022-05-09 16:26:40|273.09|270.21|272.72|269.84|273.09|270.21|272.54|269.66|0
1652113610000|2022-05-09 16:26:50|273.09|270.21|273.45|270.57|273.45|270.57|272.91|270.03|0
1652113620000|2022-05-09 16:27:00|273.81|270.93|272.9|270.02|273.81|270.93|272.9|270.02|0
1652113630000|2022-05-09 16:27:10|273.09|270.21|273.09|270.21|273.45|270.57|273.09|270.21|0
1652113640000|2022-05-09 16:27:20|272.72|269.84|273.09|270.21|273.27|270.39|272.72|269.84|0
1652113650000|2022-05-09 16:27:30|273.27|270.39|273.81|270.93|273.81|270.93|273.27|270.39|0
1652113660000|2022-05-09 16:27:40|273.27|270.39|273.81|270.93|273.81|270.93|273.27|270.39|0
1652113670000|2022-05-09 16:27:50|273.54|270.66|273.81|270.93|273.81|270.93|273.54|270.66|0
1652113680000|2022-05-09 16:28:00|273.63|270.75|273.63|270.75|273.63|270.75|273.18|270.3|0
1652113690000|2022-05-09 16:28:10|273.36|270.48|272.36|269.48|273.36|270.48|272.18|269.3|0
1652113700000|2022-05-09 16:28:20|272.45|269.57|272|269.12|272.45|269.57|272|269.12|0
1652113710000|2022-05-09 16:28:30|271.64|268.76|272.9|270.02|273|270.12|271.64|268.76|0
1652113720000|2022-05-09 16:28:40|272.72|269.84|272|269.12|272.9|270.02|272|269.12|0
1652113730000|2022-05-09 16:28:50|271.82|268.94|271.64|268.76|271.82|268.94|271.64|268.76|0
1652113740000|2022-05-09 16:29:00|271.28|268.4|271.78|268.9|272.9|270.02|271.28|268.4|0
1652113750000|2022-05-09 16:29:10|271.86|268.98|270.31|267.43|272.84|269.96|270.31|267.43|0
1652113760000|2022-05-09 16:29:20|270.4|267.52|271.66|268.78|271.66|268.78|270.4|267.52|0
1652113770000|2022-05-09 16:29:30|271.12|268.24|270.76|267.88|271.48|268.6|270.76|267.88|0
1652113780000|2022-05-09 16:29:40|270.67|267.79|270.58|267.7|270.67|267.79|269.77|266.89|0
1652113790000|2022-05-09 16:29:50|270.76|267.88|270.22|267.34|270.76|267.88|270.22|267.34|0
1652113800000|2022-05-09 16:30:00|271.21|268.33|271.66|268.78|271.66|268.78|271.21|268.33|0
1652113810000|2022-05-09 16:30:10|271.3|268.42|270.58|267.7|271.3|268.42|269.86|266.98|0
1652113820000|2022-05-09 16:30:20|270.4|267.52|270.13|267.25|270.4|267.52|269.5|266.62|0
1652113830000|2022-05-09 16:30:30|269.86|266.98|271.21|268.33|271.21|268.33|269.86|266.98|0
1652113840000|2022-05-09 16:30:40|271.48|268.6|273.1|270.22|273.1|270.22|271.48|268.6|0
1652113850000|2022-05-09 16:30:50|273.47|270.59|274.83|271.95|274.83|271.95|273.47|270.59|0
1652113860000|2022-05-09 16:31:00|274.01|271.13|272.92|270.04|274.01|271.13|272.92|270.04|0
1652113870000|2022-05-09 16:31:10|272.74|269.86|272.56|269.68|272.74|269.86|271.93|269.05|0
1652113880000|2022-05-09 16:31:20|272.38|269.5|267.88|265|272.38|269.5|267.88|265|0
1652113890000|2022-05-09 16:31:30|266.18|263.3|266.54|263.66|266.81|263.93|266.18|263.3|0
1652113900000|2022-05-09 16:31:40|268.24|265.36|268.78|265.9|268.78|265.9|267.88|265|0
1652113910000|2022-05-09 16:31:50|268.51|265.63|267.34|264.46|269.14|266.26|267.34|264.46|0
1652113920000|2022-05-09 16:32:00|269.14|266.26|268.96|266.08|269.31|266.43|268.96|266.08|0
1652113930000|2022-05-09 16:32:10|268.24|265.36|267.16|264.28|268.24|265.36|267.16|264.28|0
1652113940000|2022-05-09 16:32:20|267.7|264.82|267.08|264.2|267.7|264.82|267.08|264.2|0
1652113950000|2022-05-09 16:32:30|265.73|262.85|266.56|264.16|266.56|264.16|264.96|262.56|0
1652113960000|2022-05-09 16:32:40|267.1|264.7|267.28|264.88|267.46|265.06|266.92|264.52|0
1652113970000|2022-05-09 16:32:50|267.37|264.97|267.37|264.97|267.37|264.97|267.1|264.7|0
1652113980000|2022-05-09 16:33:00|267.46|265.06|266.66|264.26|267.46|265.06|266.66|264.26|0
1652113990000|2022-05-09 16:33:10|267.1|264.7|269.43|267.03|269.43|267.03|267.02|264.62|0
1652114000000|2022-05-09 16:33:20|268.71|266.31|268.18|265.78|268.71|266.31|268.18|265.78|0
1652114010000|2022-05-09 16:33:30|268.53|266.13|267.28|264.88|268.53|266.13|267.28|264.88|0
1652114020000|2022-05-09 16:33:40|268.18|265.78|267.28|264.88|268.35|265.95|267.28|264.88|0
1652114030000|2022-05-09 16:33:50|267.82|265.42|268.63|266.23|268.63|266.23|267.82|265.42|0
1652114040000|2022-05-09 16:34:00|267.64|265.24|267.19|264.79|267.64|265.24|266.38|263.98|0
1652114050000|2022-05-09 16:34:10|267.64|265.24|267.28|264.88|267.64|265.24|267.28|264.88|0
1652114060000|2022-05-09 16:34:20|266.56|264.16|266.92|264.52|267.19|264.79|266.56|264.16|0
1652114070000|2022-05-09 16:34:30|266.38|263.98|266.56|264.16|266.56|264.16|266.38|263.98|0
1652114080000|2022-05-09 16:34:40|266.74|264.34|268.35|265.95|268.35|265.95|266.74|264.34|0
1652114090000|2022-05-09 16:34:50|268.63|266.23|269.07|266.67|269.43|267.03|268.63|266.23|0
1652114100000|2022-05-09 16:35:00|268.71|266.31|268.81|266.41|268.99|266.59|268.71|266.31|0
1652114110000|2022-05-09 16:35:10|269.25|266.85|269.79|267.39|269.79|267.39|269.07|266.67|0
1652114120000|2022-05-09 16:35:20|270.33|267.93|271.23|268.83|271.23|268.83|270.33|267.93|0
1652114130000|2022-05-09 16:35:30|270.78|268.38|271.05|268.65|271.41|269.01|270.78|268.38|0
1652114140000|2022-05-09 16:35:40|271.41|269.01|271.41|269.01|271.77|269.37|271.41|269.01|0
1652114150000|2022-05-09 16:35:50|271.05|268.65|269.79|267.39|271.05|268.65|269.79|267.39|0
1652114160000|2022-05-09 16:36:00|270.06|267.66|270.42|268.02|271.05|268.65|270.06|267.66|0
1652114170000|2022-05-09 16:36:10|270.69|268.29|271.69|269.29|271.95|269.55|270.69|268.29|0
1652114180000|2022-05-09 16:36:20|271.95|269.55|271.95|269.55|272.32|269.92|271.95|269.55|0
1652114190000|2022-05-09 16:36:30|272.32|269.92|272.13|269.73|272.32|269.92|272.13|269.73|0
1652114200000|2022-05-09 16:36:40|271.95|269.55|271.95|269.55|272.13|269.73|271.95|269.55|0
1652114210000|2022-05-09 16:36:50|272.31|269.91|273.04|270.64|273.58|271.18|272.31|269.91|0
1652114220000|2022-05-09 16:37:00|273.4|271|273.04|270.64|273.4|271|273.04|270.64|0
1652114230000|2022-05-09 16:37:10|274.13|271.73|274.31|271.91|274.31|271.91|274.04|271.64|0
1652114240000|2022-05-09 16:37:20|274.04|271.64|273.76|271.36|274.49|272.09|273.58|271.18|0
1652114250000|2022-05-09 16:37:30|273.94|271.54|273.76|271.36|274.13|271.73|273.76|271.36|0
1652114260000|2022-05-09 16:37:40|274.13|271.73|274.31|271.91|274.49|272.09|274.13|271.73|0
1652114270000|2022-05-09 16:37:50|275.94|273.54|275.21|272.81|275.94|273.54|275.03|272.63|0
1652114280000|2022-05-09 16:38:00|275.86|273.46|277.07|274.67|277.07|274.67|275.86|273.46|0
1652114290000|2022-05-09 16:38:10|277.98|275.58|280.01|277.61|280.01|277.61|277.98|275.58|0
1652114300000|2022-05-09 16:38:20|279.4|277|279.49|277.09|279.67|277.27|279.4|277|0
1652114310000|2022-05-09 16:38:30|279.58|277.18|278.21|275.81|279.58|277.18|278.21|275.81|0
1652114320000|2022-05-09 16:38:40|278.3|275.9|277.99|275.11|278.54|275.9|277.99|275.11|0
1652114330000|2022-05-09 16:38:50|278.54|275.66|278.27|275.39|278.72|275.84|278.27|275.39|0
1652114340000|2022-05-09 16:39:00|279.09|276.21|278.9|276.02|279.09|276.21|278.9|276.02|0
1652114350000|2022-05-09 16:39:10|279.63|276.75|279.27|276.39|280|277.12|279.27|276.39|0
1652114360000|2022-05-09 16:39:20|279.45|276.57|279.45|276.57|279.63|276.75|279.45|276.57|0
1652114370000|2022-05-09 16:39:30|279.63|276.75|279.63|276.75|279.63|276.75|279.45|276.57|0
1652114380000|2022-05-09 16:39:40|280.28|277.4|280.37|277.49|280.73|277.85|280.28|277.4|0
1652114390000|2022-05-09 16:39:50|280.73|277.85|281.1|278.22|281.1|278.22|280.55|277.67|0
1652114400000|2022-05-09 16:40:00|280.92|278.04|279.82|276.94|280.92|278.04|279.82|276.94|0
1652114410000|2022-05-09 16:40:10|280.18|277.3|280.37|277.49|280.64|277.76|280.18|277.3|0
1652114420000|2022-05-09 16:40:20|280.18|277.3|280|277.12|280.18|277.3|280|277.12|0
1652114430000|2022-05-09 16:40:30|279.82|276.94|280|277.12|280.18|277.3|279.82|276.94|0
1652114440000|2022-05-09 16:40:40|279|276.12|279.45|276.57|279.45|276.57|278.72|275.84|0
1652114450000|2022-05-09 16:40:50|278.9|276.02|280.36|277.48|280.36|277.48|278.72|275.84|0
1652114460000|2022-05-09 16:41:00|280.73|277.85|280.91|278.03|280.91|278.03|280.73|277.85|0
1652114470000|2022-05-09 16:41:10|280.73|277.85|280.55|277.67|280.73|277.85|280.18|277.3|0
1652114480000|2022-05-09 16:41:20|280|277.12|279.73|276.85|280|277.12|279.36|276.48|0
1652114490000|2022-05-09 16:41:30|279.82|276.94|281.1|278.22|281.1|278.22|279.82|276.94|0
1652114500000|2022-05-09 16:41:40|280.91|278.03|280.55|277.67|281.01|278.13|280.55|277.67|0
1652114510000|2022-05-09 16:41:50|280.73|277.85|280.18|277.3|280.73|277.85|280.18|277.3|0
1652114520000|2022-05-09 16:42:00|280.36|277.48|279.81|276.93|280.55|277.67|279.81|276.93|0
1652114530000|2022-05-09 16:42:10|280.18|277.3|280.73|277.85|280.73|277.85|279.63|276.75|0
1652114540000|2022-05-09 16:42:20|280.91|278.03|280.36|277.48|280.91|278.03|280.36|277.48|0
1652114550000|2022-05-09 16:42:30|279.63|276.75|279.08|276.2|279.63|276.75|279.08|276.2|0
1652114560000|2022-05-09 16:42:40|279.45|276.57|280.55|277.67|280.55|277.67|279.27|276.39|0
1652114570000|2022-05-09 16:42:50|280.91|278.03|280.91|278.03|280.91|278.03|280.55|277.67|0
1652114580000|2022-05-09 16:43:00|281.65|278.77|281.46|278.58|281.65|278.77|281.19|278.31|0
1652114590000|2022-05-09 16:43:10|281.1|278.22|281.28|278.4|281.46|278.58|281.1|278.22|0
1652114600000|2022-05-09 16:43:20|281.65|278.77|281.83|278.95|282.01|279.13|281.65|278.77|0
1652114610000|2022-05-09 16:43:30|281.46|278.58|280.55|277.67|281.56|278.68|280.55|277.67|0
1652114620000|2022-05-09 16:43:40|280.91|278.03|281.46|278.58|281.64|278.76|280.91|278.03|0
1652114630000|2022-05-09 16:43:50|281.64|278.76|281.64|278.76|281.64|278.76|281.28|278.4|0
1652114640000|2022-05-09 16:44:00|281.46|278.58|281.56|278.68|281.74|278.86|281.28|278.4|0
1652114650000|2022-05-09 16:44:10|281.64|278.76|281.83|278.95|281.83|278.95|281.64|278.76|0
1652114660000|2022-05-09 16:44:20|283.11|280.23|282.38|279.5|283.11|280.23|282.38|279.5|0
1652114670000|2022-05-09 16:44:30|282.19|279.31|282.19|279.31|282.19|279.31|282.19|279.31|0
1652114680000|2022-05-09 16:44:40|282.75|279.87|282.38|279.5|282.75|279.87|282.38|279.5|0
1652114690000|2022-05-09 16:44:50|282.56|279.68|282.47|279.59|282.75|279.87|282.47|279.59|0
1652114700000|2022-05-09 16:45:00|282.93|280.05|282.56|279.68|283.3|280.42|282.56|279.68|0
1652114710000|2022-05-09 16:45:10|282.38|279.5|282.56|279.68|282.93|280.05|282.19|279.31|0
1652114720000|2022-05-09 16:45:20|282.75|279.87|283.39|280.51|283.39|280.51|282.75|279.87|0
1652114730000|2022-05-09 16:45:30|284.4|281.52|284.4|281.52|284.4|281.52|284.22|281.34|0
1652114740000|2022-05-09 16:45:40|284.31|281.43|284.31|281.43|284.4|281.52|284.31|281.43|0
1652114750000|2022-05-09 16:45:50|284.4|281.52|284.22|281.34|284.4|281.52|284.03|281.15|0
1652114760000|2022-05-09 16:46:00|284.68|281.8|284.31|281.43|284.68|281.8|284.31|281.43|0
1652114770000|2022-05-09 16:46:10|283.85|280.97|284.5|281.62|284.5|281.62|283.85|280.97|0
1652114780000|2022-05-09 16:46:20|284.4|281.52|284.87|281.99|284.95|282.07|284.4|281.52|0
1652114790000|2022-05-09 16:46:30|284.5|281.62|284.4|281.52|285.32|282.44|284.4|281.52|0
1652114800000|2022-05-09 16:46:40|284.59|281.71|284.4|281.52|284.95|282.07|284.4|281.52|0
1652114810000|2022-05-09 16:46:50|284.59|281.71|284.03|281.15|284.59|281.71|284.03|281.15|0
1652114820000|2022-05-09 16:47:00|284.4|281.52|284.77|281.89|284.95|282.07|284.22|281.34|0
1652114830000|2022-05-09 16:47:10|284.4|281.52|284.77|281.89|284.77|281.89|284.4|281.52|0
1652114840000|2022-05-09 16:47:20|284.4|281.52|284.58|281.7|284.58|281.7|284.03|281.15|0
1652114850000|2022-05-09 16:47:30|284.77|281.89|284.58|281.7|284.77|281.89|284.4|281.52|0
1652114860000|2022-05-09 16:47:40|284.5|281.62|283.94|281.06|284.5|281.62|283.85|280.97|0
1652114870000|2022-05-09 16:47:50|284.22|281.34|284.58|281.7|284.58|281.7|284.22|281.34|0
1652114880000|2022-05-09 16:48:00|284.95|282.07|285.14|282.26|285.51|282.63|284.95|282.07|0
1652114890000|2022-05-09 16:48:10|285.42|282.54|284.5|281.62|285.42|282.54|284.5|281.62|0
1652114900000|2022-05-09 16:48:20|284.68|281.8|284.58|281.7|284.68|281.8|284.22|281.34|0
1652114910000|2022-05-09 16:48:30|284.77|281.89|284.77|281.89|284.95|282.07|284.77|281.89|0
1652114920000|2022-05-09 16:48:40|284.58|281.7|284.58|281.7|284.58|281.7|284.21|281.33|0
1652114930000|2022-05-09 16:48:50|285.14|282.26|284.03|281.15|285.32|282.44|284.03|281.15|0
1652114940000|2022-05-09 16:49:00|284.13|281.25|284.03|281.15|284.58|281.7|284.03|281.15|0
1652114950000|2022-05-09 16:49:10|284.21|281.33|284.4|281.52|284.68|281.8|284.21|281.33|0
1652114960000|2022-05-09 16:49:20|285.14|282.26|284.58|281.7|285.14|282.26|284.58|281.7|0
1652114970000|2022-05-09 16:49:30|285.32|282.44|285.32|282.44|285.69|282.81|285.32|282.44|0
1652114980000|2022-05-09 16:49:40|285.14|282.26|284.95|282.07|285.51|282.63|284.95|282.07|0
1652114990000|2022-05-09 16:49:50|284.21|281.33|284.03|281.15|284.21|281.33|283.94|281.06|0
1652115000000|2022-05-09 16:50:00|284.4|281.52|284.21|281.33|284.4|281.52|284.03|281.15|0
1652115010000|2022-05-09 16:50:10|285.05|282.17|284.77|281.89|285.14|282.26|284.77|281.89|0
1652115020000|2022-05-09 16:50:20|284.95|282.07|284.95|282.07|284.95|282.07|284.95|282.07|0
1652115030000|2022-05-09 16:50:30|284.58|281.7|284.03|281.15|284.58|281.7|284.03|281.15|0
1652115040000|2022-05-09 16:50:40|284.21|281.33|284.58|281.7|284.86|281.98|284.21|281.33|0
1652115050000|2022-05-09 16:50:50|284.31|281.43|285.5|282.62|285.5|282.62|284.31|281.43|0
1652115060000|2022-05-09 16:51:00|286.06|283.18|286.15|283.27|286.43|283.55|286.06|283.18|0
1652115070000|2022-05-09 16:51:10|286.34|283.46|286.24|283.36|286.43|283.55|286.24|283.36|0
1652115080000|2022-05-09 16:51:20|286.06|283.18|286.71|283.83|286.71|283.83|286.06|283.18|0
1652115090000|2022-05-09 16:51:30|286.61|283.73|286.8|283.92|287.17|284.29|286.61|283.73|0
1652115100000|2022-05-09 16:51:40|286.61|283.73|286.61|283.73|286.61|283.73|286.43|283.55|0
1652115110000|2022-05-09 16:51:50|286.8|283.92|286.8|283.92|287.08|284.2|286.61|283.73|0
1652115120000|2022-05-09 16:52:00|286.71|283.83|286.61|283.73|286.71|283.83|286.52|283.64|0
1652115130000|2022-05-09 16:52:10|287.54|284.66|286.52|283.64|287.54|284.66|286.52|283.64|0
1652115140000|2022-05-09 16:52:20|286.61|283.73|285.87|282.99|286.61|283.73|285.69|282.81|0
1652115150000|2022-05-09 16:52:30|285.97|283.09|285.32|282.44|285.97|283.09|285.32|282.44|0
1652115160000|2022-05-09 16:52:40|285.23|282.35|284.76|281.88|285.23|282.35|284.4|281.52|0
1652115170000|2022-05-09 16:52:50|284.95|282.07|285.87|282.99|285.87|282.99|284.95|282.07|0
1652115180000|2022-05-09 16:53:00|285.69|282.81|285.13|282.25|285.69|282.81|285.13|282.25|0
1652115190000|2022-05-09 16:53:10|285.32|282.44|285.51|282.63|285.8|282.92|285.13|282.25|0
1652115200000|2022-05-09 16:53:20|285.7|282.82|285.88|283|285.88|283|285.7|282.82|0
1652115210000|2022-05-09 16:53:30|285.98|283.1|286.72|283.84|287.18|284.3|285.98|283.1|0
1652115220000|2022-05-09 16:53:40|286.81|283.93|287.36|284.48|287.36|284.48|286.81|283.93|0
1652115230000|2022-05-09 16:53:50|287.46|284.58|287.55|284.67|287.55|284.67|287.36|284.48|0
1652115240000|2022-05-09 16:54:00|287.73|284.85|287.55|284.67|287.92|285.04|287.55|284.67|0
1652115250000|2022-05-09 16:54:10|287.92|285.04|287.73|284.85|287.92|285.04|287.55|284.67|0
1652115260000|2022-05-09 16:54:20|288.01|285.13|288.57|285.69|288.57|285.69|288.01|285.13|0
1652115270000|2022-05-09 16:54:30|288.47|285.59|287.73|284.85|288.47|285.59|287.73|284.85|0
1652115280000|2022-05-09 16:54:40|287.55|284.67|287.55|284.67|287.55|284.67|287.18|284.3|0
1652115290000|2022-05-09 16:54:50|287.46|284.58|287.55|284.67|287.55|284.67|287.36|284.48|0
1652115300000|2022-05-09 16:55:00|287.92|285.04|287.73|284.85|287.92|285.04|287.55|284.67|0
1652115310000|2022-05-09 16:55:10|287.92|285.04|287.73|284.85|287.92|285.04|287.55|284.67|0
1652115320000|2022-05-09 16:55:20|288.1|285.22|287.36|284.48|288.1|285.22|287.36|284.48|0
1652115330000|2022-05-09 16:55:30|286.99|284.11|286.07|283.19|286.99|284.11|286.07|283.19|0
1652115340000|2022-05-09 16:55:40|285.7|282.82|285.33|282.45|285.7|282.82|285.33|282.45|0
1652115350000|2022-05-09 16:55:50|285.51|282.63|285.42|282.54|285.51|282.63|285.14|282.26|0
1652115360000|2022-05-09 16:56:00|286.43|283.55|286.62|283.74|286.62|283.74|286.43|283.55|0
1652115370000|2022-05-09 16:56:10|286.8|283.92|286.43|283.55|286.8|283.92|286.35|283.47|0
1652115380000|2022-05-09 16:56:20|286.8|283.92|286.25|283.37|286.99|284.11|286.25|283.37|0
1652115390000|2022-05-09 16:56:30|286.62|283.74|286.9|284.02|286.9|284.02|286.43|283.55|0
1652115400000|2022-05-09 16:56:40|286.62|283.74|286.43|283.55|286.62|283.74|286.43|283.55|0
1652115410000|2022-05-09 16:56:50|286.25|283.37|286.43|283.55|286.43|283.55|285.88|283|0
1652115420000|2022-05-09 16:57:00|286.8|283.92|287.17|284.29|287.36|284.48|286.8|283.92|0
1652115430000|2022-05-09 16:57:10|286.99|284.11|287.36|284.48|287.36|284.48|286.99|284.11|0
1652115440000|2022-05-09 16:57:20|286.62|283.74|287.27|284.39|287.36|284.48|286.62|283.74|0
1652115450000|2022-05-09 16:57:30|287.17|284.29|287.54|284.66|287.54|284.66|287.17|284.29|0
1652115460000|2022-05-09 16:57:40|287.73|284.85|287.54|284.66|287.73|284.85|287.45|284.57|0
1652115470000|2022-05-09 16:57:50|287.36|284.48|287.36|284.48|287.36|284.48|287.36|284.48|0
1652115480000|2022-05-09 16:58:00|286.99|284.11|287.54|284.66|287.73|284.85|286.99|284.11|0
1652115490000|2022-05-09 16:58:10|287.45|284.57|288.01|285.13|288.01|285.13|287.45|284.57|0
1652115500000|2022-05-09 16:58:20|288.47|285.59|288.84|285.96|289.03|286.15|288.47|285.59|0
1652115510000|2022-05-09 16:58:30|288.66|285.78|288.47|285.59|288.94|286.06|288.47|285.59|0
1652115520000|2022-05-09 16:58:40|288.66|285.78|287.45|284.57|288.66|285.78|287.45|284.57|0
1652115530000|2022-05-09 16:58:50|288.1|285.22|288.84|285.96|288.84|285.96|288.1|285.22|0
1652115540000|2022-05-09 16:59:00|289.03|286.15|288.65|285.77|289.21|286.33|288.65|285.77|0
1652115550000|2022-05-09 16:59:10|289.03|286.15|287.91|285.03|289.03|286.15|287.91|285.03|0
1652115560000|2022-05-09 16:59:20|288.65|285.77|288.84|285.96|289.03|286.15|288.65|285.77|0
1652115570000|2022-05-09 16:59:30|289.03|286.15|288.65|285.77|289.12|286.24|288.65|285.77|0
1652115580000|2022-05-09 16:59:40|288.75|285.87|289.03|286.15|289.03|286.15|288.75|285.87|0
1652115590000|2022-05-09 16:59:50|288.28|285.4|288.84|285.96|288.84|285.96|288.28|285.4|0
1652115600000|2022-05-09 17:00:00|289.03|286.15|288.28|285.4|289.03|286.15|288.28|285.4|0
1652115610000|2022-05-09 17:00:10|288.84|285.96|288.65|285.77|288.84|285.96|288.65|285.77|0
1652115620000|2022-05-09 17:00:20|288.47|285.59|289.02|286.14|289.02|286.14|288.1|285.22|0
1652115630000|2022-05-09 17:00:30|288.94|286.06|289.95|287.07|289.95|287.07|288.94|286.06|0
1652115640000|2022-05-09 17:00:40|290.7|287.82|291.07|288.19|291.26|288.38|290.7|287.82|0
1652115650000|2022-05-09 17:00:50|290.51|287.63|290.88|288|290.88|288|290.51|287.63|0
1652115660000|2022-05-09 17:01:00|291.07|288.19|290.51|287.63|291.07|288.19|290.51|287.63|0
1652115670000|2022-05-09 17:01:10|290.14|287.26|291.26|288.38|291.26|288.38|290.14|287.26|0
1652115680000|2022-05-09 17:01:20|291.17|288.29|290.7|287.82|291.17|288.29|290.7|287.82|0
1652115690000|2022-05-09 17:01:30|291.07|288.19|290.88|288|291.07|288.19|290.7|287.82|0
1652115700000|2022-05-09 17:01:40|290.7|287.82|289.77|286.89|290.7|287.82|289.77|286.89|0
1652115710000|2022-05-09 17:01:50|289.95|287.07|289.95|287.07|290.14|287.26|289.77|286.89|0
1652115720000|2022-05-09 17:02:00|290.05|287.17|289.58|286.7|290.14|287.26|289.58|286.7|0
1652115730000|2022-05-09 17:02:10|288.47|285.59|288.28|285.4|288.47|285.59|288.28|285.4|0
1652115740000|2022-05-09 17:02:20|287.65|284.77|288.39|285.51|288.39|285.51|287.28|284.4|0
1652115750000|2022-05-09 17:02:30|288.76|285.88|289.68|286.8|289.68|286.8|288.76|285.88|0
1652115760000|2022-05-09 17:02:40|290.24|287.36|290.98|288.1|291.17|288.29|290.24|287.36|0
1652115770000|2022-05-09 17:02:50|290.61|287.73|289.13|286.25|290.61|287.73|289.13|286.25|0
1652115780000|2022-05-09 17:03:00|289.31|286.43|290.05|287.17|290.05|287.17|289.31|286.43|0
1652115790000|2022-05-09 17:03:10|290.34|287.46|290.61|287.73|290.8|287.92|290.34|287.46|0
1652115800000|2022-05-09 17:03:20|290.52|287.64|290.05|287.17|290.52|287.64|290.05|287.17|0
1652115810000|2022-05-09 17:03:30|289.96|287.08|289.87|286.99|290.24|287.36|289.87|286.99|0
1652115820000|2022-05-09 17:03:40|289.31|286.43|289.78|286.9|289.78|286.9|289.31|286.43|0
1652115830000|2022-05-09 17:03:50|290.24|287.36|290.05|287.17|290.61|287.73|290.05|287.17|0
1652115840000|2022-05-09 17:04:00|290.24|287.36|289.5|286.62|290.42|287.54|289.5|286.62|0
1652115850000|2022-05-09 17:04:10|290.33|287.45|290.52|287.64|290.52|287.64|290.15|287.27|0
1652115860000|2022-05-09 17:04:20|290.89|288.01|290.42|287.54|291.54|288.66|290.42|287.54|0
1652115870000|2022-05-09 17:04:30|290.33|287.45|289.31|286.43|290.33|287.45|289.13|286.25|0
1652115880000|2022-05-09 17:04:40|289.59|286.71|290.79|287.91|290.79|287.91|289.59|286.71|0
1652115890000|2022-05-09 17:04:50|291.16|288.28|291.35|288.47|291.35|288.47|290.98|288.1|0
1652115900000|2022-05-09 17:05:00|291.72|288.84|290.98|288.1|291.72|288.84|290.79|287.91|0
1652115910000|2022-05-09 17:05:10|290.61|287.73|290.79|287.91|290.79|287.91|290.61|287.73|0
1652115920000|2022-05-09 17:05:20|290.61|287.73|291.26|288.38|291.35|288.47|290.61|287.73|0
1652115930000|2022-05-09 17:05:30|290.42|287.54|290.42|287.54|290.42|287.54|289.96|287.08|0
1652115940000|2022-05-09 17:05:40|290.24|287.36|290.42|287.54|290.61|287.73|290.24|287.36|0
1652115950000|2022-05-09 17:05:50|290.15|287.27|290.24|287.36|290.33|287.45|290.15|287.27|0
1652115960000|2022-05-09 17:06:00|290.52|287.64|290.79|287.91|290.98|288.1|290.52|287.64|0
1652115970000|2022-05-09 17:06:10|291.16|288.28|291.35|288.47|291.53|288.65|291.16|288.28|0
1652115980000|2022-05-09 17:06:20|291.53|288.65|291.53|288.65|291.53|288.65|291.16|288.28|0
1652115990000|2022-05-09 17:06:30|291.72|288.84|291.35|288.47|291.72|288.84|291.16|288.28|0
1652116000000|2022-05-09 17:06:40|290.42|287.54|290.98|288.1|290.98|288.1|290.42|287.54|0
1652116010000|2022-05-09 17:06:50|290.42|287.54|289.31|286.43|290.42|287.54|289.31|286.43|0
1652116020000|2022-05-09 17:07:00|288.94|286.06|289.86|286.98|290.05|287.17|288.94|286.06|0
1652116030000|2022-05-09 17:07:10|288.94|286.06|289.22|286.34|289.31|286.43|288.94|286.06|0
1652116040000|2022-05-09 17:07:20|289.49|286.61|289.49|286.61|289.86|286.98|289.49|286.61|0
1652116050000|2022-05-09 17:07:30|289.22|286.34|289.86|286.98|289.86|286.98|289.22|286.34|0
1652116060000|2022-05-09 17:07:40|289.68|286.8|290.05|287.17|290.05|287.17|289.68|286.8|0
1652116070000|2022-05-09 17:07:50|290.6|287.72|289.68|286.8|290.6|287.72|289.68|286.8|0
1652116080000|2022-05-09 17:08:00|288.94|286.06|289.31|286.43|289.31|286.43|288.75|285.87|0
1652116090000|2022-05-09 17:08:10|289.49|286.61|290.05|287.17|290.05|287.17|289.49|286.61|0
1652116100000|2022-05-09 17:08:20|289.86|286.98|290.42|287.54|290.42|287.54|289.86|286.98|0
1652116110000|2022-05-09 17:08:30|291.35|288.47|291.9|289.02|291.9|289.02|291.35|288.47|0
1652116120000|2022-05-09 17:08:40|291.16|288.28|290.89|288.01|291.16|288.28|290.89|288.01|0
1652116130000|2022-05-09 17:08:50|291.07|288.19|291.53|288.65|291.72|288.84|291.07|288.19|0
1652116140000|2022-05-09 17:09:00|291.16|288.28|290.55|288.15|291.16|288.28|290.55|288.15|0
1652116150000|2022-05-09 17:09:10|290.36|287.96|289.44|287.04|290.73|288.33|289.44|287.04|0
1652116160000|2022-05-09 17:09:20|289.35|286.95|288.79|286.39|289.35|286.95|288.51|286.11|0
1652116170000|2022-05-09 17:09:30|289.62|287.22|289.44|287.04|289.99|287.59|289.44|287.04|0
1652116180000|2022-05-09 17:09:40|289.72|287.32|290.55|288.15|290.55|288.15|289.72|287.32|0
1652116190000|2022-05-09 17:09:50|289.99|287.59|290.18|287.78|290.18|287.78|289.81|287.41|0
1652116200000|2022-05-09 17:10:00|290.09|287.69|291.57|289.17|291.57|289.17|290.09|287.69|0
1652116210000|2022-05-09 17:10:10|291.48|289.08|292.22|289.82|292.41|290.01|291.48|289.08|0
1652116220000|2022-05-09 17:10:20|292.78|290.38|291.11|288.71|292.78|290.38|291.11|288.71|0
1652116230000|2022-05-09 17:10:30|291.66|289.26|291.66|289.26|291.85|289.45|291.66|289.26|0
1652116240000|2022-05-09 17:10:40|292.03|289.63|292.88|290.48|292.88|290.48|292.03|289.63|0
1652116250000|2022-05-09 17:10:50|292.59|290.19|292.59|290.19|292.59|290.19|292.41|290.01|0
1652116260000|2022-05-09 17:11:00|292.78|290.38|293.52|291.12|293.52|291.12|292.78|290.38|0
1652116270000|2022-05-09 17:11:10|293.34|290.94|294.08|291.68|294.08|291.68|293.34|290.94|0
1652116280000|2022-05-09 17:11:20|293.9|291.5|294.08|291.68|294.08|291.68|293.62|291.22|0
1652116290000|2022-05-09 17:11:30|293.9|291.5|293.52|291.12|293.9|291.5|293.34|290.94|0
1652116300000|2022-05-09 17:11:40|293.81|291.41|294.08|291.68|294.08|291.68|293.81|291.41|0
1652116310000|2022-05-09 17:11:50|293.9|291.5|293.9|291.5|294.27|291.87|293.9|291.5|0
1652116320000|2022-05-09 17:12:00|293.71|291.31|293.71|291.31|293.71|291.31|293.52|291.12|0
1652116330000|2022-05-09 17:12:10|293.62|291.22|292.03|289.63|293.62|291.22|292.03|289.63|0
1652116340000|2022-05-09 17:12:20|291.85|289.45|291.94|289.54|291.94|289.54|291.85|289.45|0
1652116350000|2022-05-09 17:12:30|291.47|289.07|292.59|290.19|292.59|290.19|291.47|289.07|0
1652116360000|2022-05-09 17:12:40|292.96|290.56|292.78|290.38|293.06|290.66|292.78|290.38|0
1652116370000|2022-05-09 17:12:50|291.66|289.26|292.03|289.63|292.03|289.63|291.29|288.89|0
1652116380000|2022-05-09 17:13:00|292.4|290|292.78|290.38|292.96|290.56|292.4|290|0
1652116390000|2022-05-09 17:13:10|292.4|290|292.78|290.38|292.78|290.38|292.4|290|0
1652116400000|2022-05-09 17:13:20|292.59|290.19|292.03|289.63|292.59|290.19|292.03|289.63|0
1652116410000|2022-05-09 17:13:30|292.59|290.19|292.59|290.19|292.59|290.19|292.22|289.82|0
1652116420000|2022-05-09 17:13:40|292.31|289.91|291.1|288.7|292.31|289.91|291.1|288.7|0
1652116430000|2022-05-09 17:13:50|291.66|289.26|291.66|289.26|291.66|289.26|291.47|289.07|0
1652116440000|2022-05-09 17:14:00|292.22|289.82|292.03|289.63|292.22|289.82|292.03|289.63|0
1652116450000|2022-05-09 17:14:10|291.85|289.45|292.22|289.82|292.22|289.82|291.66|289.26|0
1652116460000|2022-05-09 17:14:20|292.78|290.38|293.33|290.93|293.52|291.12|292.78|290.38|0
1652116470000|2022-05-09 17:14:30|293.15|290.75|293.33|290.93|293.52|291.12|293.15|290.75|0
1652116480000|2022-05-09 17:14:40|293.71|291.31|293.71|291.31|293.89|291.49|293.71|291.31|0
1652116490000|2022-05-09 17:14:50|293.52|291.12|293.52|291.12|293.52|291.12|293.15|290.75|0
1652116500000|2022-05-09 17:15:00|293.62|291.22|293.71|291.31|293.89|291.49|293.62|291.22|0
1652116510000|2022-05-09 17:15:10|293.33|290.93|292.77|290.37|293.33|290.93|292.59|290.19|0
1652116520000|2022-05-09 17:15:20|292.03|289.63|291.47|289.07|292.22|289.82|291.47|289.07|0
1652116530000|2022-05-09 17:15:30|291.84|289.44|292.77|290.37|292.77|290.37|291.84|289.44|0
1652116540000|2022-05-09 17:15:40|292.59|290.19|291.1|288.7|292.59|290.19|291.1|288.7|0
1652116550000|2022-05-09 17:15:50|290.91|288.51|290.73|288.33|290.91|288.51|290.73|288.33|0
1652116560000|2022-05-09 17:16:00|291.29|288.89|291.84|289.44|292.03|289.63|291.29|288.89|0
1652116570000|2022-05-09 17:16:10|292.03|289.63|292.59|290.19|292.59|290.19|292.03|289.63|0
1652116580000|2022-05-09 17:16:20|293.24|290.84|293.33|290.93|293.33|290.93|293.15|290.75|0
1652116590000|2022-05-09 17:16:30|292.77|290.37|291.84|289.44|292.77|290.37|291.84|289.44|0
1652116600000|2022-05-09 17:16:40|292.03|289.63|292.21|289.81|292.21|289.81|291.84|289.44|0
1652116610000|2022-05-09 17:16:50|291.66|289.26|291.66|289.26|291.66|289.26|291.01|288.61|0
1652116620000|2022-05-09 17:17:00|291.84|289.44|291.47|289.07|291.84|289.44|291.47|289.07|0
1652116630000|2022-05-09 17:17:10|290.91|288.51|291.47|289.07|291.84|289.44|290.91|288.51|0
1652116640000|2022-05-09 17:17:20|290.91|288.51|291.1|288.7|291.28|288.88|290.91|288.51|0
1652116650000|2022-05-09 17:17:30|289.8|287.4|289.61|287.21|290.36|287.96|289.61|287.21|0
1652116660000|2022-05-09 17:17:40|290.08|287.68|290.08|287.68|290.08|287.68|289.61|287.21|0
1652116670000|2022-05-09 17:17:50|289.8|287.4|289.98|287.58|290.08|287.68|289.8|287.4|0
1652116680000|2022-05-09 17:18:00|289.43|287.03|288.5|286.1|289.43|287.03|288.32|285.92|0
1652116690000|2022-05-09 17:18:10|289.06|286.66|289.43|287.03|289.43|287.03|289.06|286.66|0
1652116700000|2022-05-09 17:18:20|289.61|287.21|290.35|287.95|290.73|288.33|289.61|287.21|0
1652116710000|2022-05-09 17:18:30|290.73|288.33|289.43|287.03|290.73|288.33|289.43|287.03|0
1652116720000|2022-05-09 17:18:40|289.98|287.58|288.5|286.1|289.98|287.58|288.5|286.1|0
1652116730000|2022-05-09 17:18:50|288.69|286.29|288.13|285.73|288.69|286.29|288.13|285.73|0
1652116740000|2022-05-09 17:19:00|288.5|286.1|287.02|284.62|288.5|286.1|286.66|284.26|0
1652116750000|2022-05-09 17:19:10|287.21|284.81|286.84|284.44|287.21|284.81|286.66|284.26|0
1652116760000|2022-05-09 17:19:20|287.21|284.81|287.76|285.36|287.86|285.46|287.21|284.81|0
1652116770000|2022-05-09 17:19:30|287.39|284.99|287.39|284.99|287.58|285.18|287.21|284.81|0
1652116780000|2022-05-09 17:19:40|287.95|285.55|287.58|285.18|287.95|285.55|287.58|285.18|0
1652116790000|2022-05-09 17:19:50|287.21|284.81|287.76|285.36|287.76|285.36|287.21|284.81|0
1652116800000|2022-05-09 17:20:00|288.41|286.01|290.91|288.51|290.91|288.51|288.41|286.01|0
1652116810000|2022-05-09 17:20:10|290.72|288.32|290.82|288.42|290.91|288.51|290.64|288.24|0
1652116820000|2022-05-09 17:20:20|291.94|289.54|292.03|289.63|292.03|289.63|291.75|289.35|0
1652116830000|2022-05-09 17:20:30|291.84|289.44|292.21|289.81|292.77|290.37|291.84|289.44|0
1652116840000|2022-05-09 17:20:40|291.84|289.44|291.47|289.07|291.84|289.44|291.47|289.07|0
1652116850000|2022-05-09 17:20:50|291.65|289.25|290.91|288.51|291.65|289.25|290.91|288.51|0
1652116860000|2022-05-09 17:21:00|290.72|288.32|289.89|287.49|291.09|288.69|289.89|287.49|0
1652116870000|2022-05-09 17:21:10|290.35|287.95|289.42|287.02|290.35|287.95|289.42|287.02|0
1652116880000|2022-05-09 17:21:20|289.61|287.21|289.71|287.31|289.71|287.31|289.61|287.21|0
1652116890000|2022-05-09 17:21:30|289.24|286.84|290.17|287.77|290.35|287.95|288.87|286.47|0
1652116900000|2022-05-09 17:21:40|289.98|287.58|289.61|287.21|290.17|287.77|289.61|287.21|0
1652116910000|2022-05-09 17:21:50|289.42|287.02|289.61|287.21|289.61|287.21|289.42|287.02|0
1652116920000|2022-05-09 17:22:00|289.71|287.31|290.17|287.77|290.45|288.05|289.71|287.31|0
1652116930000|2022-05-09 17:22:10|290.91|288.51|290.54|288.14|290.91|288.51|290.54|288.14|0
1652116940000|2022-05-09 17:22:20|290.82|288.42|290.17|287.77|291|288.6|290.17|287.77|0
1652116950000|2022-05-09 17:22:30|290.72|288.32|290.91|288.51|291.28|288.88|290.72|288.32|0
1652116960000|2022-05-09 17:22:40|290.54|288.14|290.35|287.95|290.54|288.14|290.08|287.68|0
1652116970000|2022-05-09 17:22:50|290.91|288.51|290.35|287.95|290.91|288.51|290.35|287.95|0
1652116980000|2022-05-09 17:23:00|290.72|288.32|291.09|288.69|291.09|288.69|290.72|288.32|0
1652116990000|2022-05-09 17:23:10|291.19|288.79|289.42|287.02|291.19|288.79|289.42|287.02|0
1652117000000|2022-05-09 17:23:20|289.52|287.12|290.54|288.14|290.54|288.14|289.52|287.12|0
1652117010000|2022-05-09 17:23:30|290.35|287.95|290.16|287.76|290.54|288.14|290.16|287.76|0
1652117020000|2022-05-09 17:23:40|290.54|288.14|290.91|288.51|290.91|288.51|290.35|287.95|0
1652117030000|2022-05-09 17:23:50|291|288.6|290.72|288.32|291|288.6|290.16|287.76|0
1652117040000|2022-05-09 17:24:00|291.09|288.69|291|288.6|291.28|288.88|291|288.6|0
1652117050000|2022-05-09 17:24:10|291.46|289.06|290.91|288.51|291.46|289.06|290.91|288.51|0
1652117060000|2022-05-09 17:24:20|290.16|287.76|290.35|287.95|290.91|288.51|290.16|287.76|0
1652117070000|2022-05-09 17:24:30|290.53|288.13|291.09|288.69|291.09|288.69|290.53|288.13|0
1652117080000|2022-05-09 17:24:40|290.91|288.51|291.37|288.97|292.68|290.28|290.91|288.51|0
1652117090000|2022-05-09 17:24:50|290.91|288.51|290.72|288.32|290.91|288.51|290.35|287.95|0
1652117100000|2022-05-09 17:25:00|290.53|288.13|290.72|288.32|290.72|288.32|290.26|287.86|0
1652117110000|2022-05-09 17:25:10|289.79|287.39|287.02|284.62|289.79|287.39|286.65|284.25|0
1652117120000|2022-05-09 17:25:20|287.39|284.99|287.94|285.54|288.13|285.73|287.39|284.99|0
1652117130000|2022-05-09 17:25:30|286.46|284.06|286.83|284.43|287.48|285.08|286.46|284.06|0
1652117140000|2022-05-09 17:25:40|286.1|283.7|287.02|284.62|287.02|284.62|286.1|283.7|0
1652117150000|2022-05-09 17:25:50|285.91|283.51|285.54|283.14|285.91|283.51|285.54|283.14|0
1652117160000|2022-05-09 17:26:00|285.91|283.51|286.1|283.7|286.1|283.7|285.73|283.33|0
1652117170000|2022-05-09 17:26:10|286.46|284.06|288.59|286.19|288.86|286.46|286.46|284.06|0
1652117180000|2022-05-09 17:26:20|289.05|286.65|288.86|286.46|289.05|286.65|288.86|286.46|0
1652117190000|2022-05-09 17:26:30|289.33|286.93|288.86|286.46|289.33|286.93|288.49|286.09|0
1652117200000|2022-05-09 17:26:40|288.31|285.91|288.22|285.82|288.41|286.01|288.22|285.82|0
1652117210000|2022-05-09 17:26:50|288.49|286.09|287.75|285.35|288.49|286.09|287.75|285.35|0
1652117220000|2022-05-09 17:27:00|288.49|286.09|286.83|284.43|288.49|286.09|286.83|284.43|0
1652117230000|2022-05-09 17:27:10|286.65|284.25|286.56|284.16|286.65|284.25|286.28|283.88|0
1652117240000|2022-05-09 17:27:20|285.91|283.51|287.11|284.71|287.39|284.99|285.91|283.51|0
1652117250000|2022-05-09 17:27:30|286.65|284.25|286.09|283.69|286.65|284.25|286.01|283.61|0
1652117260000|2022-05-09 17:27:40|285.54|283.14|285.73|283.33|285.91|283.51|285.36|282.96|0
1652117270000|2022-05-09 17:27:50|285.45|283.05|286.56|284.16|286.56|284.16|285.45|283.05|0
1652117280000|2022-05-09 17:28:00|287.02|284.62|288.49|286.09|288.49|286.09|287.02|284.62|0
1652117290000|2022-05-09 17:28:10|288.68|286.28|289.42|287.02|289.79|287.39|288.68|286.28|0
1652117300000|2022-05-09 17:28:20|289.79|287.39|289.97|287.57|289.97|287.57|289.79|287.39|0
1652117310000|2022-05-09 17:28:30|290.07|287.67|288.49|286.09|290.07|287.67|288.49|286.09|0
1652117320000|2022-05-09 17:28:40|288.03|285.63|287.01|284.61|288.03|285.63|287.01|284.61|0
1652117330000|2022-05-09 17:28:50|286.56|284.16|286.09|283.69|287.01|284.61|286.09|283.69|0
1652117340000|2022-05-09 17:29:00|287.01|284.61|285.91|283.51|287.01|284.61|285.91|283.51|0
1652117350000|2022-05-09 17:29:10|286.19|283.79|286.09|283.69|286.19|283.79|285.72|283.32|0
1652117360000|2022-05-09 17:29:20|285.72|283.32|283.7|281.3|285.72|283.32|283.7|281.3|0
1652117370000|2022-05-09 17:29:30|282.33|279.93|283.7|281.3|283.7|281.3|282.33|279.93|0
1652117380000|2022-05-09 17:29:40|283.52|281.12|283.15|280.75|283.52|281.12|283.15|280.75|0
1652117390000|2022-05-09 17:29:50|283.52|281.12|282.29|279.89|283.52|281.12|282.11|279.71|0
1652117400000|2022-05-09 17:30:00|282.66|280.26|281.74|279.34|282.66|280.26|281.74|279.34|0
1652117410000|2022-05-09 17:30:10|282.39|279.99|281.01|278.61|282.39|279.99|281.01|278.61|0
1652117420000|2022-05-09 17:30:20|281.65|279.25|281.56|279.16|281.74|279.34|281.56|279.16|0
1652117430000|2022-05-09 17:30:30|281.01|278.61|280.82|278.42|281.01|278.61|280.82|278.42|0
1652117440000|2022-05-09 17:30:40|280.09|277.69|280.27|277.87|281.01|278.61|280.09|277.69|0
1652117450000|2022-05-09 17:30:50|280.09|277.69|279.91|277.51|280.09|277.69|279.91|277.51|0
1652117460000|2022-05-09 17:31:00|280.64|278.24|280.46|278.06|280.64|278.24|280.09|277.69|0
1652117470000|2022-05-09 17:31:10|280.64|278.24|279.82|277.42|280.82|278.42|279.82|277.42|0
1652117480000|2022-05-09 17:31:20|280.46|278.06|280.82|278.42|280.82|278.42|280.46|278.06|0
1652117490000|2022-05-09 17:31:30|281.01|278.61|281.37|278.97|281.74|279.34|281.01|278.61|0
1652117500000|2022-05-09 17:31:40|281.74|279.34|282.84|280.44|283.03|280.63|281.74|279.34|0
1652117510000|2022-05-09 17:31:50|282.29|279.89|281.28|278.88|282.29|279.89|281.28|278.88|0
1652117520000|2022-05-09 17:32:00|281.37|278.97|283.21|280.81|283.21|280.81|281.37|278.97|0
1652117530000|2022-05-09 17:32:10|283.39|280.99|283.21|280.81|283.39|280.99|283.21|280.81|0
1652117540000|2022-05-09 17:32:20|283.67|281.27|283.94|281.54|284.13|281.73|283.67|281.27|0
1652117550000|2022-05-09 17:32:30|284.5|282.1|285.42|283.02|285.42|283.02|284.5|282.1|0
1652117560000|2022-05-09 17:32:40|285.05|282.65|285.24|282.84|285.24|282.84|285.05|282.65|0
1652117570000|2022-05-09 17:32:50|285.6|283.2|286.16|283.76|286.34|283.94|285.6|283.2|0
1652117580000|2022-05-09 17:33:00|287|284.6|290.24|287.84|290.43|288.03|287|284.6|0
1652117590000|2022-05-09 17:33:10|289.5|287.1|288.75|286.35|289.5|287.1|288.75|286.35|0
1652117600000|2022-05-09 17:33:20|288.57|286.17|288.2|285.8|288.57|286.17|288.2|285.8|0
1652117610000|2022-05-09 17:33:30|287.83|285.43|288.01|285.61|288.38|285.98|287.83|285.43|0
1652117620000|2022-05-09 17:33:40|287.82|285.42|288.11|285.71|288.2|285.8|287.27|284.87|0
1652117630000|2022-05-09 17:33:50|287.74|285.34|288.01|285.61|288.01|285.61|287.74|285.34|0
1652117640000|2022-05-09 17:34:00|288.11|285.71|288.01|285.61|288.38|285.98|288.01|285.61|0
1652117650000|2022-05-09 17:34:10|288.38|285.98|288.94|286.54|288.94|286.54|288.38|285.98|0
1652117660000|2022-05-09 17:34:20|289.68|287.28|289.5|287.1|289.68|287.28|288.94|286.54|0
1652117670000|2022-05-09 17:34:30|289.31|286.91|291.17|288.77|291.36|288.96|289.31|286.91|0
1652117680000|2022-05-09 17:34:40|290.99|288.59|291.83|289.43|291.83|289.43|290.99|288.59|0
1652117690000|2022-05-09 17:34:50|291.36|288.96|291.83|289.43|291.83|289.43|291.36|288.96|0
1652117700000|2022-05-09 17:35:00|291.92|289.52|291.64|289.24|291.92|289.52|291.46|289.06|0
1652117710000|2022-05-09 17:35:10|292.11|289.71|292.58|290.18|293.04|290.64|291.92|289.52|0
1652117720000|2022-05-09 17:35:20|293.41|291.01|292.76|290.36|293.41|291.01|292.67|290.27|0
1652117730000|2022-05-09 17:35:30|292.85|290.45|293.14|290.74|293.23|290.83|292.85|290.45|0
1652117740000|2022-05-09 17:35:40|293.41|291.01|292.85|290.45|293.41|291.01|292.85|290.45|0
1652117750000|2022-05-09 17:35:50|293.04|290.64|292.76|290.36|293.04|290.64|292.76|290.36|0
1652117760000|2022-05-09 17:36:00|292.85|290.45|294.16|291.76|294.16|291.76|292.85|290.45|0
1652117770000|2022-05-09 17:36:10|293.89|291.49|293.98|291.58|294.16|291.76|293.89|291.49|0
1652117780000|2022-05-09 17:36:20|293.6|291.2|293.23|290.83|293.6|291.2|293.23|290.83|0
1652117790000|2022-05-09 17:36:30|293.41|291.01|292.66|290.26|293.41|291.01|292.66|290.26|0
1652117800000|2022-05-09 17:36:40|292.57|290.17|292.01|289.61|292.76|290.36|292.01|289.61|0
1652117810000|2022-05-09 17:36:50|291.73|289.33|292.29|289.89|292.29|289.89|291.73|289.33|0
1652117820000|2022-05-09 17:37:00|292.1|289.7|293.04|290.64|293.04|290.64|292.1|289.7|0
1652117830000|2022-05-09 17:37:10|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1652117840000|2022-05-09 17:37:20|293.04|290.64|292.66|290.26|293.04|290.64|292.1|289.7|0
1652117850000|2022-05-09 17:37:30|293.04|290.64|293.88|291.48|293.97|291.57|293.04|290.64|0
1652117860000|2022-05-09 17:37:40|293.97|291.57|294.54|292.14|294.91|292.51|293.97|291.57|0
1652117870000|2022-05-09 17:37:50|294.16|291.76|293.88|291.48|294.16|291.76|293.88|291.48|0
1652117880000|2022-05-09 17:38:00|294.16|291.76|293.6|291.2|294.16|291.76|293.6|291.2|0
1652117890000|2022-05-09 17:38:10|293.97|291.57|293.97|291.57|294.63|292.23|293.97|291.57|0
1652117900000|2022-05-09 17:38:20|294.35|291.95|294.91|292.51|295.29|292.89|294.35|291.95|0
1652117910000|2022-05-09 17:38:30|294.72|292.32|294.72|292.32|294.72|292.32|294.35|291.95|0
1652117920000|2022-05-09 17:38:40|294.54|292.14|295.1|292.7|295.1|292.7|294.35|291.95|0
1652117930000|2022-05-09 17:38:50|294.91|292.51|294.72|292.32|294.91|292.51|294.72|292.32|0
1652117940000|2022-05-09 17:39:00|294.35|291.95|293.22|290.82|294.35|291.95|293.22|290.82|0
1652117950000|2022-05-09 17:39:10|293.6|291.2|293.79|291.39|294.16|291.76|293.6|291.2|0
1652117960000|2022-05-09 17:39:20|293.22|290.82|293.04|290.64|293.22|290.82|292.29|289.89|0
1652117970000|2022-05-09 17:39:30|292.66|290.26|292.66|290.26|292.85|290.45|292.66|290.26|0
1652117980000|2022-05-09 17:39:40|293.04|290.64|293.41|291.01|294.16|291.76|293.04|290.64|0
1652117990000|2022-05-09 17:39:50|292.85|290.45|292.29|289.89|292.85|290.45|292.29|289.89|0
1652118000000|2022-05-09 17:40:00|292.85|290.45|292.47|290.07|293.32|290.92|292.47|290.07|0
1652118010000|2022-05-09 17:40:10|292.29|289.89|292.47|290.07|292.47|290.07|292.29|289.89|0
1652118020000|2022-05-09 17:40:20|292.29|289.89|292.29|289.89|292.47|290.07|292.29|289.89|0
1652118030000|2022-05-09 17:40:30|291.35|288.95|290.61|288.21|291.35|288.95|290.61|288.21|0
1652118040000|2022-05-09 17:40:40|291.35|288.95|291.73|289.33|291.73|289.33|291.35|288.95|0
1652118050000|2022-05-09 17:40:50|290.98|288.58|289.86|287.46|290.98|288.58|289.86|287.46|0
1652118060000|2022-05-09 17:41:00|290.23|287.83|289.68|287.28|290.42|288.02|289.68|287.28|0
1652118070000|2022-05-09 17:41:10|289.12|286.72|286.89|284.49|289.12|286.72|286.89|284.49|0
1652118080000|2022-05-09 17:41:20|288.19|285.79|288.75|286.35|288.75|286.35|288.19|285.79|0
1652118090000|2022-05-09 17:41:30|288.93|286.53|288|285.6|288.93|286.53|287.82|285.42|0
1652118100000|2022-05-09 17:41:40|287.63|285.23|287.82|285.42|288|285.6|287.63|285.23|0
1652118110000|2022-05-09 17:41:50|287.54|285.14|285.78|283.38|287.63|285.23|285.69|283.29|0
1652118120000|2022-05-09 17:42:00|285.97|283.57|286.06|283.66|286.15|283.75|285.04|282.64|0
1652118130000|2022-05-09 17:42:10|286.62|284.22|285.96|283.56|286.62|284.22|285.96|283.56|0
1652118140000|2022-05-09 17:42:20|285.78|283.38|285.78|283.38|285.78|283.38|285.6|283.2|0
1652118150000|2022-05-09 17:42:30|286.25|283.85|285.96|283.56|286.25|283.85|285.96|283.56|0
1652118160000|2022-05-09 17:42:40|285.41|283.01|285.23|282.83|285.41|283.01|285.04|282.64|0
1652118170000|2022-05-09 17:42:50|285.41|283.01|285.88|283.48|286.15|283.75|285.41|283.01|0
1652118180000|2022-05-09 17:43:00|285.41|283.01|284.3|281.9|285.59|283.19|284.3|281.9|0
1652118190000|2022-05-09 17:43:10|283.48|281.08|283.93|281.53|283.93|281.53|283.38|280.98|0
1652118200000|2022-05-09 17:43:20|284.12|281.72|284.49|282.09|284.49|282.09|283.93|281.53|0
1652118210000|2022-05-09 17:43:30|284.67|282.27|283.93|281.53|284.67|282.27|283.93|281.53|0
1652118220000|2022-05-09 17:43:40|283.38|280.98|283.2|280.8|283.38|280.98|282.28|279.88|0
1652118230000|2022-05-09 17:43:50|283.57|281.17|283.38|280.98|283.57|281.17|282.83|280.43|0
1652118240000|2022-05-09 17:44:00|283.75|281.35|283.38|280.98|283.75|281.35|283.38|280.98|0
1652118250000|2022-05-09 17:44:10|283.75|281.35|284.85|282.45|284.85|282.45|283.75|281.35|0
1652118260000|2022-05-09 17:44:20|284.95|282.55|283.75|281.35|284.95|282.55|283.75|281.35|0
1652118270000|2022-05-09 17:44:30|283.56|281.16|283.2|280.8|283.56|281.16|283.2|280.8|0
1652118280000|2022-05-09 17:44:40|282.92|280.52|283.75|281.35|283.75|281.35|282.92|280.52|0
1652118290000|2022-05-09 17:44:50|283.2|280.8|283.38|280.98|283.38|280.98|283.01|280.61|0
1652118300000|2022-05-09 17:45:00|283.2|280.8|281.54|279.14|283.2|280.8|281.54|279.14|0
1652118310000|2022-05-09 17:45:10|281.36|278.96|281.73|279.33|281.73|279.33|281.36|278.96|0
1652118320000|2022-05-09 17:45:20|281.91|279.51|282.09|279.69|282.09|279.69|281.73|279.33|0
1652118330000|2022-05-09 17:45:30|282.83|280.43|282.83|280.43|283.2|280.8|282.64|280.24|0
1652118340000|2022-05-09 17:45:40|282.64|280.24|283.01|280.61|283.01|280.61|282.28|279.88|0
1652118350000|2022-05-09 17:45:50|283.11|280.71|283.56|281.16|283.93|281.53|283.11|280.71|0
1652118360000|2022-05-09 17:46:00|284.85|282.45|284.67|282.27|284.85|282.45|284.3|281.9|0
1652118370000|2022-05-09 17:46:10|284.85|282.45|285.5|283.1|285.5|283.1|284.85|282.45|0
1652118380000|2022-05-09 17:46:20|285.59|283.19|285.59|283.19|285.59|283.19|285.22|282.82|0
1652118390000|2022-05-09 17:46:30|285.41|283.01|285.22|282.82|285.59|283.19|285.22|282.82|0
1652118400000|2022-05-09 17:46:40|285.13|282.73|285.59|283.19|285.59|283.19|285.13|282.73|0
1652118410000|2022-05-09 17:46:50|285.78|283.38|286.15|283.75|286.15|283.75|285.69|283.29|0
1652118420000|2022-05-09 17:47:00|286.33|283.93|287.63|285.23|287.63|285.23|286.33|283.93|0
1652118430000|2022-05-09 17:47:10|287.81|285.41|286.7|284.3|288.09|285.69|286.7|284.3|0
1652118440000|2022-05-09 17:47:20|286.89|284.49|286.51|284.11|286.89|284.49|286.33|283.93|0
1652118450000|2022-05-09 17:47:30|286.7|284.3|285.59|283.19|286.7|284.3|285.59|283.19|0
1652118460000|2022-05-09 17:47:40|285.13|282.73|283.56|281.16|285.22|282.82|283.56|281.16|0
1652118470000|2022-05-09 17:47:50|283.47|281.07|282.64|280.24|283.56|281.16|282.64|280.24|0
1652118480000|2022-05-09 17:48:00|281.54|279.14|281.91|279.51|281.91|279.51|281.54|279.14|0
1652118490000|2022-05-09 17:48:10|282.46|280.06|282.27|279.87|282.64|280.24|282.27|279.87|0
1652118500000|2022-05-09 17:48:20|282.83|280.43|283.01|280.61|283.01|280.61|282.64|280.24|0
1652118510000|2022-05-09 17:48:30|282.37|279.97|282.27|279.87|282.46|280.06|282|279.6|0
1652118520000|2022-05-09 17:48:40|282.37|279.97|283.56|281.16|283.56|281.16|282.37|279.97|0
1652118530000|2022-05-09 17:48:50|283.74|281.34|284.67|282.27|284.67|282.27|283.74|281.34|0
1652118540000|2022-05-09 17:49:00|285.03|282.63|285.4|283|285.4|283|285.03|282.63|0
1652118550000|2022-05-09 17:49:10|285.77|283.37|286.24|283.84|286.24|283.84|285.77|283.37|0
1652118560000|2022-05-09 17:49:20|286.33|283.93|287.25|284.85|287.25|284.85|286.33|283.93|0
1652118570000|2022-05-09 17:49:30|287.07|284.67|286.51|284.11|287.07|284.67|286.51|284.11|0
1652118580000|2022-05-09 17:49:40|287.25|284.85|286.7|284.3|287.35|284.95|286.7|284.3|0
1652118590000|2022-05-09 17:49:50|287.35|284.95|287.44|285.04|287.62|285.22|287.25|284.85|0
1652118600000|2022-05-09 17:50:00|286.88|284.48|287.81|285.41|287.81|285.41|286.88|284.48|0
1652118610000|2022-05-09 17:50:10|287.44|285.04|286.88|284.48|287.44|285.04|286.88|284.48|0
1652118620000|2022-05-09 17:50:20|286.7|284.3|286.7|284.3|286.7|284.3|286.33|283.93|0
1652118630000|2022-05-09 17:50:30|287.44|285.04|287.25|284.85|287.62|285.22|287.25|284.85|0
1652118640000|2022-05-09 17:50:40|287.35|284.95|286.88|284.48|287.35|284.95|286.7|284.3|0
1652118650000|2022-05-09 17:50:50|286.51|284.11|287.99|285.59|287.99|285.59|286.51|284.11|0
1652118660000|2022-05-09 17:51:00|288.18|285.78|289.29|286.89|289.76|287.36|288.18|285.78|0
1652118670000|2022-05-09 17:51:10|289.67|287.27|290.6|288.2|290.6|288.2|289.67|287.27|0
1652118680000|2022-05-09 17:51:20|290.97|288.57|291.9|289.5|291.9|289.5|290.97|288.57|0
1652118690000|2022-05-09 17:51:30|292.09|289.69|292.65|290.25|292.65|290.25|292.09|289.69|0
1652118700000|2022-05-09 17:51:40|292.46|290.06|293.12|290.72|293.12|290.72|292.46|290.06|0
1652118710000|2022-05-09 17:51:50|293.02|290.62|292.84|290.44|293.21|290.81|292.84|290.44|0
1652118720000|2022-05-09 17:52:00|293.4|291|293.21|290.81|293.59|291.19|293.21|290.81|0
1652118730000|2022-05-09 17:52:10|294.15|291.75|294.52|292.12|294.52|292.12|293.96|291.56|0
1652118740000|2022-05-09 17:52:20|294.71|292.31|295.09|292.69|295.09|292.69|294.71|292.31|0
1652118750000|2022-05-09 17:52:30|294.9|292.5|294.9|292.5|295.09|292.69|294.71|292.31|0
1652118760000|2022-05-09 17:52:40|295.65|293.25|295.46|293.06|295.65|293.25|295.46|293.06|0
1652118770000|2022-05-09 17:52:50|295.27|292.87|295.65|293.25|295.84|293.44|295.27|292.87|0
1652118780000|2022-05-09 17:53:00|295.94|293.54|296.31|293.91|296.31|293.91|295.84|293.44|0
1652118790000|2022-05-09 17:53:10|295.84|293.44|295.65|293.25|295.84|293.44|295.27|292.87|0
1652118800000|2022-05-09 17:53:20|295.46|293.06|295.09|292.69|295.46|293.06|295.09|292.69|0
1652118810000|2022-05-09 17:53:30|295.27|292.87|295.27|292.87|295.27|292.87|295.18|292.78|0
1652118820000|2022-05-09 17:53:40|295.65|293.25|296.02|293.62|296.02|293.62|295.65|293.25|0
1652118830000|2022-05-09 17:53:50|296.59|294.19|296.21|293.81|296.59|294.19|296.21|293.81|0
1652118840000|2022-05-09 17:54:00|296.4|294|297.91|295.51|297.91|295.51|296.4|294|0
1652118850000|2022-05-09 17:54:10|298.1|295.7|298.1|295.7|298.57|296.17|298.1|295.7|0
1652118860000|2022-05-09 17:54:20|298.47|296.07|297.53|295.13|298.47|296.07|297.53|295.13|0
1652118870000|2022-05-09 17:54:30|297.34|294.94|296.12|293.72|297.34|294.94|296.02|293.62|0
1652118880000|2022-05-09 17:54:40|296.02|293.62|295.65|293.25|296.4|294|295.65|293.25|0
1652118890000|2022-05-09 17:54:50|295.84|293.44|295.84|293.44|295.84|293.44|295.75|293.35|0
1652118900000|2022-05-09 17:55:00|296.21|293.81|296.02|293.62|296.21|293.81|295.75|293.35|0
1652118910000|2022-05-09 17:55:10|296.21|293.81|296.59|294.19|296.59|294.19|296.21|293.81|0
1652118920000|2022-05-09 17:55:20|296.02|293.62|295.46|293.06|296.02|293.62|295.46|293.06|0
1652118930000|2022-05-09 17:55:30|294.52|292.12|293.77|291.37|294.52|292.12|293.77|291.37|0
1652118940000|2022-05-09 17:55:40|293.21|290.81|294.62|292.22|294.62|292.22|293.21|290.81|0
1652118950000|2022-05-09 17:55:50|293.96|291.56|294.43|292.03|294.52|292.12|293.96|291.56|0
1652118960000|2022-05-09 17:56:00|294.33|291.93|293.39|290.99|294.52|292.12|293.39|290.99|0
1652118970000|2022-05-09 17:56:10|293.21|290.81|293.02|290.62|293.21|290.81|292.27|289.87|0
1652118980000|2022-05-09 17:56:20|293.39|290.99|291.44|289.04|293.39|290.99|291.44|289.04|0
1652118990000|2022-05-09 17:56:30|290.98|288.58|292.51|290.11|292.7|290.3|290.98|288.58|0
1652119000000|2022-05-09 17:56:40|292.88|290.48|293.91|291.51|293.91|291.51|292.88|290.48|0
1652119010000|2022-05-09 17:56:50|293.82|291.42|292.28|289.88|294|291.6|292.09|289.69|0
1652119020000|2022-05-09 17:57:00|292.46|290.06|292.84|290.44|292.84|290.44|292.28|289.88|0
1652119030000|2022-05-09 17:57:10|292.65|290.25|291.53|289.13|292.65|290.25|291.53|289.13|0
1652119040000|2022-05-09 17:57:20|290.23|287.83|288.09|285.69|290.23|287.83|288.09|285.69|0
1652119050000|2022-05-09 17:57:30|288.55|286.15|289.48|287.08|289.48|287.08|288.55|286.15|0
1652119060000|2022-05-09 17:57:40|289.58|287.18|288.74|286.34|289.85|287.45|288.74|286.34|0
1652119070000|2022-05-09 17:57:50|288|285.6|288|285.6|288.18|285.78|288|285.6|0
1652119080000|2022-05-09 17:58:00|288.18|285.78|289.48|287.08|289.48|287.08|288.18|285.78|0
1652119090000|2022-05-09 17:58:10|289.85|287.45|290.69|288.29|290.69|288.29|289.85|287.45|0
1652119100000|2022-05-09 17:58:20|290.6|288.2|289.85|287.45|290.6|288.2|289.85|287.45|0
1652119110000|2022-05-09 17:58:30|289.67|287.27|290.6|288.2|290.6|288.2|289.67|287.27|0
1652119120000|2022-05-09 17:58:40|290.22|287.82|290.51|288.11|290.6|288.2|290.22|287.82|0
1652119130000|2022-05-09 17:58:50|290.41|288.01|289.48|287.08|290.41|288.01|289.11|286.71|0
1652119140000|2022-05-09 17:59:00|289.02|286.62|289.2|286.8|289.29|286.89|289.02|286.62|0
1652119150000|2022-05-09 17:59:10|288.92|286.52|289.29|286.89|289.29|286.89|288.74|286.34|0
1652119160000|2022-05-09 17:59:20|289.67|287.27|290.04|287.64|290.04|287.64|289.67|287.27|0
1652119170000|2022-05-09 17:59:30|290.22|287.82|290.13|287.73|290.41|288.01|290.04|287.64|0
1652119180000|2022-05-09 17:59:40|289.67|287.27|290.22|287.82|290.22|287.82|289.67|287.27|0
1652119190000|2022-05-09 17:59:50|290.04|287.64|290.41|288.01|290.41|288.01|289.85|287.45|0
1652119200000|2022-05-09 18:00:00|290.22|287.82|289.66|287.26|290.6|288.2|289.66|287.26|0
1652119210000|2022-05-09 18:00:10|290.04|287.64|290.41|288.01|290.41|288.01|290.04|287.64|0
1652119220000|2022-05-09 18:00:20|289.85|287.45|289.29|286.89|290.04|287.64|289.29|286.89|0
1652119230000|2022-05-09 18:00:30|288.09|285.69|289.02|286.62|289.29|286.89|288.09|285.69|0
1652119240000|2022-05-09 18:00:40|289.29|286.89|289.29|286.89|289.29|286.89|289.29|286.89|0
1652119250000|2022-05-09 18:00:50|288.36|285.96|288.18|285.78|288.36|285.96|287.99|285.59|0
1652119260000|2022-05-09 18:01:00|288.36|285.96|286.7|284.3|288.36|285.96|286.7|284.3|0
1652119270000|2022-05-09 18:01:10|287.62|285.22|287.44|285.04|287.62|285.22|286.98|284.58|0
1652119280000|2022-05-09 18:01:20|287.81|285.41|286.7|284.3|287.99|285.59|286.7|284.3|0
1652119290000|2022-05-09 18:01:30|286.51|284.11|287.62|285.22|287.62|285.22|286.51|284.11|0
1652119300000|2022-05-09 18:01:40|287.44|285.04|287.07|284.67|287.44|285.04|286.79|284.39|0
1652119310000|2022-05-09 18:01:50|287.44|285.04|286.14|283.74|287.44|285.04|285.59|283.19|0
1652119320000|2022-05-09 18:02:00|286.7|284.3|285.77|283.37|286.7|284.3|285.22|282.82|0
1652119330000|2022-05-09 18:02:10|285.5|283.1|285.59|283.19|285.59|283.19|284.95|282.55|0
1652119340000|2022-05-09 18:02:20|285.13|282.73|284.18|281.78|285.13|282.73|284.18|281.78|0
1652119350000|2022-05-09 18:02:30|284.55|282.15|285.39|282.99|285.39|282.99|284.55|282.15|0
1652119360000|2022-05-09 18:02:40|285.48|283.08|286.09|283.21|286.4|284|285.48|283.08|0
1652119370000|2022-05-09 18:02:50|286.27|283.39|286.27|283.39|286.27|283.39|285.9|283.02|0
1652119380000|2022-05-09 18:03:00|286.64|283.76|286|283.12|286.93|284.05|286|283.12|0
1652119390000|2022-05-09 18:03:10|285.72|282.84|286|283.12|286.64|283.76|285.72|282.84|0
1652119400000|2022-05-09 18:03:20|285.53|282.65|285.72|282.84|285.72|282.84|284.79|281.91|0
1652119410000|2022-05-09 18:03:30|286.27|283.39|287.57|284.69|287.57|284.69|286.27|283.39|0
1652119420000|2022-05-09 18:03:40|287.39|284.51|287.76|284.88|288.32|285.44|287.39|284.51|0
1652119430000|2022-05-09 18:03:50|287.85|284.97|288.87|285.99|288.87|285.99|287.85|284.97|0
1652119440000|2022-05-09 18:04:00|288.13|285.25|288.87|285.99|288.87|285.99|288.13|285.25|0
1652119450000|2022-05-09 18:04:10|289.06|286.18|287.94|285.06|289.06|286.18|287.94|285.06|0
1652119460000|2022-05-09 18:04:20|288.13|285.25|287.85|284.97|288.13|285.25|287.76|284.88|0
1652119470000|2022-05-09 18:04:30|287.38|284.5|287.85|284.97|287.85|284.97|287.38|284.5|0
1652119480000|2022-05-09 18:04:40|288.5|285.62|288.5|285.62|288.87|285.99|288.5|285.62|0
1652119490000|2022-05-09 18:04:50|288.31|285.43|287.76|284.88|288.31|285.43|287.76|284.88|0
1652119500000|2022-05-09 18:05:00|287.94|285.06|287.38|284.5|287.94|285.06|287.38|284.5|0
1652119510000|2022-05-09 18:05:10|286.08|283.2|285.63|282.75|286.46|283.58|285.53|282.65|0
1652119520000|2022-05-09 18:05:20|285.71|282.83|286.46|283.58|286.46|283.58|285.71|282.83|0
1652119530000|2022-05-09 18:05:30|287.01|284.13|286.83|283.95|287.01|284.13|286.64|283.76|0
1652119540000|2022-05-09 18:05:40|287.38|284.5|287.38|284.5|287.57|284.69|287.2|284.32|0
1652119550000|2022-05-09 18:05:50|287.57|284.69|287.76|284.88|287.76|284.88|287.38|284.5|0
1652119560000|2022-05-09 18:06:00|288.31|285.43|288.31|285.43|288.31|285.43|287.57|284.69|0
1652119570000|2022-05-09 18:06:10|287.94|285.06|288.13|285.25|288.13|285.25|287.57|284.69|0
1652119580000|2022-05-09 18:06:20|288.87|285.99|288.69|285.81|288.87|285.99|288.31|285.43|0
1652119590000|2022-05-09 18:06:30|289.06|286.18|288.97|286.09|289.24|286.36|288.97|286.09|0
1652119600000|2022-05-09 18:06:40|289.06|286.18|290.18|287.3|290.92|288.04|289.06|286.18|0
1652119610000|2022-05-09 18:06:50|290.36|287.48|291.11|288.23|291.11|288.23|290.36|287.48|0
1652119620000|2022-05-09 18:07:00|290.92|288.04|291.11|288.23|291.11|288.23|290.83|287.95|0
1652119630000|2022-05-09 18:07:10|290.92|288.04|291.4|288.52|291.4|288.52|290.92|288.04|0
1652119640000|2022-05-09 18:07:20|291.49|288.61|290.36|287.48|291.49|288.61|290.36|287.48|0
1652119650000|2022-05-09 18:07:30|290.18|287.3|289.99|287.11|290.18|287.3|289.99|287.11|0
1652119660000|2022-05-09 18:07:40|290.36|287.48|291.11|288.23|291.11|288.23|290.36|287.48|0
1652119670000|2022-05-09 18:07:50|291.3|288.42|290.74|287.86|291.3|288.42|290.74|287.86|0
1652119680000|2022-05-09 18:08:00|290.92|288.04|291.11|288.23|291.11|288.23|290.92|288.04|0
1652119690000|2022-05-09 18:08:10|291.86|288.98|291.11|288.23|291.86|288.98|291.11|288.23|0
1652119700000|2022-05-09 18:08:20|291.3|288.42|290.27|287.39|291.3|288.42|290.27|287.39|0
1652119710000|2022-05-09 18:08:30|290.36|287.48|290.92|288.04|290.92|288.04|290.36|287.48|0
1652119720000|2022-05-09 18:08:40|291.21|288.33|291.3|288.42|291.3|288.42|291.21|288.33|0
1652119730000|2022-05-09 18:08:50|291.21|288.33|291.67|288.79|291.67|288.79|291.21|288.33|0
1652119740000|2022-05-09 18:09:00|292.23|289.35|293.17|290.29|293.17|290.29|292.23|289.35|0
1652119750000|2022-05-09 18:09:10|293.36|290.48|293.17|290.29|293.36|290.48|292.8|289.92|0
1652119760000|2022-05-09 18:09:20|292.8|289.92|290.92|288.04|292.8|289.92|290.92|288.04|0
1652119770000|2022-05-09 18:09:30|291.86|288.98|290.36|287.48|291.86|288.98|290.36|287.48|0
1652119780000|2022-05-09 18:09:40|290.27|287.39|290.92|288.04|290.92|288.04|289.99|287.11|0
1652119790000|2022-05-09 18:09:50|291.3|288.42|290.55|287.67|291.3|288.42|290.55|287.67|0
1652119800000|2022-05-09 18:10:00|292.04|289.16|292.23|289.35|292.23|289.35|292.04|289.16|0
1652119810000|2022-05-09 18:10:10|292.42|289.54|292.33|289.45|292.42|289.54|291.67|288.79|0
1652119820000|2022-05-09 18:10:20|292.42|289.54|292.33|289.45|292.42|289.54|292.23|289.35|0
1652119830000|2022-05-09 18:10:30|291.86|288.98|292.7|289.82|292.7|289.82|291.86|288.98|0
1652119840000|2022-05-09 18:10:40|292.61|289.73|291.86|288.98|292.79|289.91|291.3|288.42|0
1652119850000|2022-05-09 18:10:50|292.42|289.54|292.7|289.82|292.7|289.82|292.42|289.54|0
1652119860000|2022-05-09 18:11:00|291.86|288.98|290.64|287.76|291.86|288.98|290.64|287.76|0
1652119870000|2022-05-09 18:11:10|290.83|287.95|290.64|287.76|290.83|287.95|290.36|287.48|0
1652119880000|2022-05-09 18:11:20|289.99|287.11|290.73|287.85|290.73|287.85|289.99|287.11|0
1652119890000|2022-05-09 18:11:30|291.02|288.14|290.92|288.04|291.02|288.14|290.36|287.48|0
1652119900000|2022-05-09 18:11:40|291.11|288.23|290.92|288.04|291.86|288.98|290.92|288.04|0
1652119910000|2022-05-09 18:11:50|291.58|288.7|291.11|288.23|291.67|288.79|290.73|287.85|0
1652119920000|2022-05-09 18:12:00|291.2|288.32|289.43|286.55|291.2|288.32|289.24|286.36|0
1652119930000|2022-05-09 18:12:10|290.36|287.48|289.43|286.55|290.36|287.48|289.43|286.55|0
1652119940000|2022-05-09 18:12:20|289.05|286.17|289.05|286.17|289.05|286.17|289.05|286.17|0
1652119950000|2022-05-09 18:12:30|289.34|286.46|290.17|287.29|290.17|287.29|289.34|286.46|0
1652119960000|2022-05-09 18:12:40|290.27|287.39|289.61|286.73|290.36|287.48|289.61|286.73|0
1652119970000|2022-05-09 18:12:50|289.52|286.64|287.01|284.13|289.52|286.64|287.01|284.13|0
1652119980000|2022-05-09 18:13:00|287.56|284.68|287.01|284.13|288.31|285.43|287.01|284.13|0
1652119990000|2022-05-09 18:13:10|286.82|283.94|286.08|283.2|286.82|283.94|285.52|282.64|0
1652120000000|2022-05-09 18:13:20|286.36|283.48|287.56|284.68|287.56|284.68|286.36|283.48|0
1652120010000|2022-05-09 18:13:30|288.87|285.99|288.68|285.8|288.87|285.99|288.68|285.8|0
1652120020000|2022-05-09 18:13:40|288.78|285.9|289.52|286.64|289.52|286.64|288.78|285.9|0
1652120030000|2022-05-09 18:13:50|289.42|286.54|289.05|286.17|289.42|286.54|289.05|286.17|0
1652120040000|2022-05-09 18:14:00|289.61|286.73|289.71|286.83|289.8|286.92|289.61|286.73|0
1652120050000|2022-05-09 18:14:10|289.98|287.1|291.2|288.32|291.2|288.32|289.98|287.1|0
1652120060000|2022-05-09 18:14:20|290.36|287.48|290.17|287.29|290.73|287.85|290.17|287.29|0
1652120070000|2022-05-09 18:14:30|289.42|286.54|290.73|287.85|290.73|287.85|289.42|286.54|0
1652120080000|2022-05-09 18:14:40|290.36|287.48|290.73|287.85|290.73|287.85|290.36|287.48|0
1652120090000|2022-05-09 18:14:50|290.92|288.04|290.36|287.48|290.92|288.04|290.17|287.29|0
1652120100000|2022-05-09 18:15:00|290.54|287.66|289.98|287.1|290.54|287.66|288.12|285.24|0
1652120110000|2022-05-09 18:15:10|290.36|287.48|288.86|285.98|290.36|287.48|288.86|285.98|0
1652120120000|2022-05-09 18:15:20|289.24|286.36|289.98|287.1|289.98|287.1|288.86|285.98|0
1652120130000|2022-05-09 18:15:30|289.61|286.73|289.98|287.1|289.98|287.1|289.61|286.73|0
1652120140000|2022-05-09 18:15:40|289.42|286.54|288.68|285.8|289.42|286.54|288.12|285.24|0
1652120150000|2022-05-09 18:15:50|288.86|285.98|289.15|286.27|289.24|286.36|288.86|285.98|0
1652120160000|2022-05-09 18:16:00|289.61|286.73|288.77|285.89|289.61|286.73|288.77|285.89|0
1652120170000|2022-05-09 18:16:10|287.66|284.78|289.24|286.36|289.24|286.36|287.66|284.78|0
1652120180000|2022-05-09 18:16:20|289.61|286.73|289.61|286.73|289.61|286.73|289.15|286.27|0
1652120190000|2022-05-09 18:16:30|289.52|286.64|289.05|286.17|289.52|286.64|288.68|285.8|0
1652120200000|2022-05-09 18:16:40|289.15|286.27|288.3|285.42|289.15|286.27|288.3|285.42|0
1652120210000|2022-05-09 18:16:50|287.93|285.05|287.93|285.05|288.3|285.42|287.93|285.05|0
1652120220000|2022-05-09 18:17:00|287|284.12|286.44|283.56|287|284.12|286.44|283.56|0
1652120230000|2022-05-09 18:17:10|286.26|283.38|287.74|284.86|287.74|284.86|285.89|283.01|0
1652120240000|2022-05-09 18:17:20|287.56|284.68|286.26|283.38|287.56|284.68|286.26|283.38|0
1652120250000|2022-05-09 18:17:30|286.07|283.19|287.19|284.31|287.19|284.31|286.07|283.19|0
1652120260000|2022-05-09 18:17:40|286.63|283.75|287.37|284.49|287.37|284.49|286.63|283.75|0
1652120270000|2022-05-09 18:17:50|288.12|285.24|287.1|284.22|288.12|285.24|287.1|284.22|0
1652120280000|2022-05-09 18:18:00|287.47|284.59|287.19|284.31|287.56|284.68|287.19|284.31|0
1652120290000|2022-05-09 18:18:10|287.37|284.49|286.07|283.19|287.37|284.49|286.07|283.19|0
1652120300000|2022-05-09 18:18:20|284.41|281.53|284.59|281.71|284.59|281.71|284.41|281.53|0
1652120310000|2022-05-09 18:18:30|284.78|281.9|284.22|281.34|284.78|281.9|284.22|281.34|0
1652120320000|2022-05-09 18:18:40|284.04|281.16|283.67|280.79|284.32|281.44|283.67|280.79|0
1652120330000|2022-05-09 18:18:50|282.56|279.68|282.56|279.68|283.21|280.33|282.56|279.68|0
1652120340000|2022-05-09 18:19:00|283.21|280.33|283.85|280.97|284.04|281.16|283.21|280.33|0
1652120350000|2022-05-09 18:19:10|283.76|280.88|283.85|280.97|283.85|280.97|283.21|280.33|0
1652120360000|2022-05-09 18:19:20|283.67|280.79|284.59|281.71|284.59|281.71|283.67|280.79|0
1652120370000|2022-05-09 18:19:30|285.43|282.55|285.52|282.64|285.52|282.64|285.33|282.45|0
1652120380000|2022-05-09 18:19:40|285.43|282.55|284.87|281.99|285.61|282.73|284.87|281.99|0
1652120390000|2022-05-09 18:19:50|284.59|281.71|283.76|280.88|284.59|281.71|283.76|280.88|0
1652120400000|2022-05-09 18:20:00|283.3|280.42|285.89|283.01|285.89|283.01|283.3|280.42|0
1652120410000|2022-05-09 18:20:10|286.44|283.56|285.89|283.01|286.44|283.56|285.89|283.01|0
1652120420000|2022-05-09 18:20:20|284.96|282.08|286.17|283.29|286.17|283.29|284.87|281.99|0
1652120430000|2022-05-09 18:20:30|286.26|283.38|285.14|282.26|286.26|283.38|285.05|282.17|0
1652120440000|2022-05-09 18:20:40|284.96|282.08|284.87|281.99|285.33|282.45|284.87|281.99|0
1652120450000|2022-05-09 18:20:50|285.24|282.36|285.88|283|285.88|283|285.24|282.36|0
1652120460000|2022-05-09 18:21:00|286.63|283.75|286.81|283.93|286.81|283.93|286.44|283.56|0
1652120470000|2022-05-09 18:21:10|288.86|285.98|289.42|286.54|289.42|286.54|288.86|285.98|0
1652120480000|2022-05-09 18:21:20|289.51|286.63|288.48|285.6|289.51|286.63|288.48|285.6|0
1652120490000|2022-05-09 18:21:30|288.02|285.14|288.77|285.89|288.77|285.89|288.02|285.14|0
1652120500000|2022-05-09 18:21:40|288.02|285.14|289.23|286.35|289.23|286.35|288.02|285.14|0
1652120510000|2022-05-09 18:21:50|289.14|286.26|288.67|285.79|289.14|286.26|288.58|285.7|0
1652120520000|2022-05-09 18:22:00|288.86|285.98|289.6|286.72|289.7|286.82|288.86|285.98|0
1652120530000|2022-05-09 18:22:10|289.23|286.35|288.86|285.98|289.23|286.35|288.86|285.98|0
1652120540000|2022-05-09 18:22:20|288.67|285.79|288.48|285.6|288.67|285.79|288.11|285.23|0
1652120550000|2022-05-09 18:22:30|289.04|286.16|289.23|286.35|289.42|286.54|289.04|286.16|0
1652120560000|2022-05-09 18:22:40|289.51|286.63|290.54|287.66|290.54|287.66|289.51|286.63|0
1652120570000|2022-05-09 18:22:50|291.66|288.78|291.47|288.59|291.66|288.78|291.28|288.4|0
1652120580000|2022-05-09 18:23:00|291.19|288.31|291.1|288.22|291.66|288.78|291.1|288.22|0
1652120590000|2022-05-09 18:23:10|291.28|288.4|292.78|289.9|292.78|289.9|290.91|288.03|0
1652120600000|2022-05-09 18:23:20|292.97|290.09|292.97|290.09|292.97|290.09|292.41|289.53|0
1652120610000|2022-05-09 18:23:30|293.35|290.47|292.88|290|293.35|290.47|292.78|289.9|0
1652120620000|2022-05-09 18:23:40|292.97|290.09|292.59|289.71|293.34|290.46|292.59|289.71|0
1652120630000|2022-05-09 18:23:50|292.78|289.9|292.59|289.71|292.78|289.9|292.59|289.71|0
1652120640000|2022-05-09 18:24:00|292.78|289.9|292.78|289.9|292.97|290.09|292.78|289.9|0
1652120650000|2022-05-09 18:24:10|292.88|290|292.69|289.81|293.25|290.37|292.69|289.81|0
1652120660000|2022-05-09 18:24:20|293.34|290.46|293.16|290.28|293.34|290.46|293.16|290.28|0
1652120670000|2022-05-09 18:24:30|292.88|290|292.69|289.81|292.88|290|292.59|289.71|0
1652120680000|2022-05-09 18:24:40|293.16|290.28|292.97|290.09|293.16|290.28|292.59|289.71|0
1652120690000|2022-05-09 18:24:50|292.78|289.9|292.32|289.44|292.88|290|292.32|289.44|0
1652120700000|2022-05-09 18:25:00|292.22|289.34|292.97|290.09|293.34|290.46|292.22|289.34|0
1652120710000|2022-05-09 18:25:10|293.91|291.03|294.47|291.59|294.47|291.59|293.91|291.03|0
1652120720000|2022-05-09 18:25:20|294.85|291.97|295.04|292.16|295.13|292.25|294.76|291.88|0
1652120730000|2022-05-09 18:25:30|294.66|291.78|292.59|289.71|294.66|291.78|292.59|289.71|0
1652120740000|2022-05-09 18:25:40|292.4|289.52|292.4|289.52|292.4|289.52|292.03|289.15|0
1652120750000|2022-05-09 18:25:50|292.5|289.62|292.13|289.25|292.59|289.71|292.13|289.25|0
1652120760000|2022-05-09 18:26:00|292.03|289.15|293.53|290.65|293.53|290.65|292.03|289.15|0
1652120770000|2022-05-09 18:26:10|293.44|290.56|294.09|291.21|294.09|291.21|293.44|290.56|0
1652120780000|2022-05-09 18:26:20|294.28|291.4|294.85|291.97|294.85|291.97|294.28|291.4|0
1652120790000|2022-05-09 18:26:30|295.79|292.91|293.91|291.03|295.79|292.91|293.91|291.03|0
1652120800000|2022-05-09 18:26:40|293.53|290.65|293.91|291.03|294.28|291.4|293.53|290.65|0
1652120810000|2022-05-09 18:26:50|293.72|290.84|293.44|290.56|293.72|290.84|293.15|290.27|0
1652120820000|2022-05-09 18:27:00|293.15|290.27|293.91|291.03|293.91|291.03|292.03|289.15|0
1652120830000|2022-05-09 18:27:10|293.63|290.75|294.09|291.21|294.09|291.21|293.63|290.75|0
1652120840000|2022-05-09 18:27:20|294.28|291.4|295.03|292.15|295.03|292.15|294.19|291.31|0
1652120850000|2022-05-09 18:27:30|295.22|292.34|294.47|291.59|295.22|292.34|294.47|291.59|0
1652120860000|2022-05-09 18:27:40|294.85|291.97|295.03|292.15|295.22|292.34|294.85|291.97|0
1652120870000|2022-05-09 18:27:50|295.22|292.34|294.66|291.78|295.22|292.34|294.66|291.78|0
1652120880000|2022-05-09 18:28:00|295.03|292.15|295.79|292.91|295.79|292.91|295.03|292.15|0
1652120890000|2022-05-09 18:28:10|296.16|293.28|296.16|293.28|296.35|293.47|296.16|293.28|0
1652120900000|2022-05-09 18:28:20|295.88|293|296.54|293.66|296.54|293.66|295.88|293|0
1652120910000|2022-05-09 18:28:30|296.35|293.47|294.28|291.4|296.35|293.47|294.28|291.4|0
1652120920000|2022-05-09 18:28:40|294.47|291.59|293.81|290.93|294.47|291.59|293.53|290.65|0
1652120930000|2022-05-09 18:28:50|294.84|291.96|293.72|290.84|294.84|291.96|293.53|290.65|0
1652120940000|2022-05-09 18:29:00|292.96|290.08|293.15|290.27|293.15|290.27|292.96|290.08|0
1652120950000|2022-05-09 18:29:10|292.96|290.08|292.78|289.9|292.96|290.08|292.4|289.52|0
1652120960000|2022-05-09 18:29:20|292.96|290.08|292.5|289.62|292.96|290.08|292.5|289.62|0
1652120970000|2022-05-09 18:29:30|292.03|289.15|293.9|291.02|293.9|291.02|292.03|289.15|0
1652120980000|2022-05-09 18:29:40|293.15|290.27|293.15|290.27|293.15|290.27|292.96|290.08|0
1652120990000|2022-05-09 18:29:50|294.17|291.29|294.17|291.29|294.17|291.29|293.98|291.1|0
1652121000000|2022-05-09 18:30:00|293.98|291.1|294.92|292.04|294.92|292.04|293.98|291.1|0
1652121010000|2022-05-09 18:30:10|295.48|292.6|295.86|292.98|295.86|292.98|295.29|292.41|0
1652121020000|2022-05-09 18:30:20|295.67|292.79|296.23|293.35|296.23|293.35|295.67|292.79|0
1652121030000|2022-05-09 18:30:30|296.42|293.54|296.04|293.16|296.42|293.54|296.04|293.16|0
1652121040000|2022-05-09 18:30:40|296.23|293.35|296.04|293.16|296.23|293.35|295.86|292.98|0
1652121050000|2022-05-09 18:30:50|295.67|292.79|293.61|290.73|295.67|292.79|293.33|290.45|0
1652121060000|2022-05-09 18:31:00|293.79|290.91|294.54|291.66|294.54|291.66|293.79|290.91|0
1652121070000|2022-05-09 18:31:10|294.92|292.04|294.92|292.04|294.92|292.04|294.73|291.85|0
1652121080000|2022-05-09 18:31:20|295.1|292.22|295.67|292.79|295.67|292.79|295.1|292.22|0
1652121090000|2022-05-09 18:31:30|296.23|293.35|295.58|292.7|296.23|293.35|295.48|292.6|0
1652121100000|2022-05-09 18:31:40|296.04|293.16|296.52|293.64|296.52|293.64|296.04|293.16|0
1652121110000|2022-05-09 18:31:50|296.61|293.73|298.49|295.61|298.49|295.61|296.61|293.73|0
1652121120000|2022-05-09 18:32:00|298.68|295.8|299.81|296.93|299.81|296.93|298.11|295.23|0
1652121130000|2022-05-09 18:32:10|299.62|296.74|299.43|296.55|299.81|296.93|299.25|296.37|0
1652121140000|2022-05-09 18:32:20|299.62|296.74|299.81|296.93|300|297.12|299.62|296.74|0
1652121150000|2022-05-09 18:32:30|300|297.12|300.67|297.79|300.67|297.79|300|297.12|0
1652121160000|2022-05-09 18:32:40|300.57|297.69|301.14|298.26|301.14|298.26|300.57|297.69|0
1652121170000|2022-05-09 18:32:50|300.95|298.07|300.95|298.07|300.95|298.07|300.95|298.07|0
1652121180000|2022-05-09 18:33:00|301.05|298.17|300.38|297.5|301.05|298.17|300.38|297.5|0
1652121190000|2022-05-09 18:33:10|300.76|297.88|300.57|297.69|300.95|298.07|300.57|297.69|0
1652121200000|2022-05-09 18:33:20|300.76|297.88|299.43|296.55|300.76|297.88|299.43|296.55|0
1652121210000|2022-05-09 18:33:30|299.81|296.93|300.19|297.31|300.19|297.31|299.81|296.93|0
1652121220000|2022-05-09 18:33:40|300.38|297.5|300.19|297.31|300.38|297.5|300.19|297.31|0
1652121230000|2022-05-09 18:33:50|300.1|297.22|300.38|297.5|300.38|297.5|299.81|296.93|0
1652121240000|2022-05-09 18:34:00|299.72|296.84|299.05|296.17|299.72|296.84|299.05|296.17|0
1652121250000|2022-05-09 18:34:10|298.4|295.52|297.27|294.39|298.4|295.52|297.27|294.39|0
1652121260000|2022-05-09 18:34:20|295.66|292.78|294.54|291.66|296.14|293.26|294.54|291.66|0
1652121270000|2022-05-09 18:34:30|293.98|291.1|293.79|290.91|294.35|291.47|293.23|290.35|0
1652121280000|2022-05-09 18:34:40|293.98|291.1|294.16|291.28|294.73|291.85|293.98|291.1|0
1652121290000|2022-05-09 18:34:50|293.98|291.1|294.45|291.57|294.45|291.57|293.98|291.1|0
1652121300000|2022-05-09 18:35:00|296.23|293.35|294.54|291.66|296.23|293.35|294.54|291.66|0
1652121310000|2022-05-09 18:35:10|294.82|291.94|292.02|289.14|294.82|291.94|292.02|289.14|0
1652121320000|2022-05-09 18:35:20|291.92|289.04|291.73|288.85|292.29|289.41|291.73|288.85|0
1652121330000|2022-05-09 18:35:30|291.55|288.67|291.55|288.67|293.04|290.16|291.55|288.67|0
1652121340000|2022-05-09 18:35:40|291.73|288.85|292.29|289.41|292.29|289.41|291.64|288.76|0
1652121350000|2022-05-09 18:35:50|293.04|290.16|293.32|290.44|293.32|290.44|293.04|290.16|0
1652121360000|2022-05-09 18:36:00|293.6|290.72|295.01|292.13|295.01|292.13|293.6|290.72|0
1652121370000|2022-05-09 18:36:10|294.54|291.66|294.91|292.03|294.91|292.03|294.16|291.28|0
1652121380000|2022-05-09 18:36:20|295.1|292.22|296.04|293.16|296.04|293.16|294.91|292.03|0
1652121390000|2022-05-09 18:36:30|296.41|293.53|296.04|293.16|296.41|293.53|296.04|293.16|0
1652121400000|2022-05-09 18:36:40|296.98|294.1|296.79|293.91|297.17|294.29|296.79|293.91|0
1652121410000|2022-05-09 18:36:50|296.41|293.53|295.95|293.07|296.41|293.53|295.85|292.97|0
1652121420000|2022-05-09 18:37:00|295.85|292.97|296.98|294.1|297.17|294.29|295.85|292.97|0
1652121430000|2022-05-09 18:37:10|296.41|293.53|296.41|293.53|296.41|293.53|296.04|293.16|0
1652121440000|2022-05-09 18:37:20|296.6|293.72|295.29|292.41|296.6|293.72|295.29|292.41|0
1652121450000|2022-05-09 18:37:30|294.91|292.03|293.04|290.16|294.91|292.03|293.04|290.16|0
1652121460000|2022-05-09 18:37:40|293.23|290.35|293.41|290.53|293.41|290.53|293.04|290.16|0
1652121470000|2022-05-09 18:37:50|293.6|290.72|293.79|290.91|293.79|290.91|293.41|290.53|0
1652121480000|2022-05-09 18:38:00|294.16|291.28|291.54|288.66|294.16|291.28|291.54|288.66|0
1652121490000|2022-05-09 18:38:10|290.98|288.1|289.96|287.08|290.98|288.1|289.96|287.08|0
1652121500000|2022-05-09 18:38:20|289.87|286.99|291.36|288.48|291.36|288.48|289.87|286.99|0
1652121510000|2022-05-09 18:38:30|291.73|288.85|291.08|288.2|291.73|288.85|291.08|288.2|0
1652121520000|2022-05-09 18:38:40|290.61|287.73|290.71|287.83|290.71|287.83|290.24|287.36|0
1652121530000|2022-05-09 18:38:50|290.61|287.73|290.61|287.73|290.8|287.92|290.61|287.73|0
1652121540000|2022-05-09 18:39:00|291.17|288.29|293.04|290.16|293.04|290.16|291.17|288.29|0
1652121550000|2022-05-09 18:39:10|292.85|289.97|295.1|292.22|295.1|292.22|292.85|289.97|0
1652121560000|2022-05-09 18:39:20|294.91|292.03|295.28|292.4|295.28|292.4|294.91|292.03|0
1652121570000|2022-05-09 18:39:30|294.72|291.84|294.72|291.84|294.72|291.84|294.44|291.56|0
1652121580000|2022-05-09 18:39:40|294.63|291.75|294.16|291.28|294.63|291.75|293.69|290.81|0
1652121590000|2022-05-09 18:39:50|294.91|292.03|294.72|291.84|294.91|292.03|294.72|291.84|0
1652121600000|2022-05-09 18:40:00|295.47|292.59|294.72|291.84|295.47|292.59|293.78|290.9|0
1652121610000|2022-05-09 18:40:10|294.82|291.94|295.47|292.59|295.47|292.59|294.82|291.94|0
1652121620000|2022-05-09 18:40:20|295.28|292.4|295.85|292.97|295.85|292.97|295.28|292.4|0
1652121630000|2022-05-09 18:40:30|296.51|293.63|296.32|293.44|296.51|293.63|296.32|293.44|0
1652121640000|2022-05-09 18:40:40|296.03|293.15|295.94|293.06|296.03|293.15|295.85|292.97|0
1652121650000|2022-05-09 18:40:50|295.85|292.97|296.13|293.25|296.13|293.25|295.85|292.97|0
1652121660000|2022-05-09 18:41:00|295.76|292.88|296.03|293.15|296.03|293.15|295.28|292.4|0
1652121670000|2022-05-09 18:41:10|296.22|293.34|294.72|291.84|296.22|293.34|294.72|291.84|0
1652121680000|2022-05-09 18:41:20|293.32|290.44|294.44|291.56|294.44|291.56|293.32|290.44|0
1652121690000|2022-05-09 18:41:30|294.53|291.65|293.97|291.09|294.53|291.65|293.97|291.09|0
1652121700000|2022-05-09 18:41:40|295.09|292.21|295.09|292.21|295.09|292.21|295|292.12|0
1652121710000|2022-05-09 18:41:50|295.38|292.5|295.66|292.78|295.66|292.78|295.28|292.4|0
1652121720000|2022-05-09 18:42:00|296.13|293.25|296.41|293.53|296.41|293.53|296.13|293.25|0
1652121730000|2022-05-09 18:42:10|295.47|292.59|296.03|293.15|296.03|293.15|295.47|292.59|0
1652121740000|2022-05-09 18:42:20|296.51|293.63|296.22|293.34|296.51|293.63|296.03|293.15|0
1652121750000|2022-05-09 18:42:30|296.41|293.53|294.53|291.65|296.41|293.53|294.53|291.65|0
1652121760000|2022-05-09 18:42:40|294.72|291.84|295.28|292.4|295.28|292.4|294.72|291.84|0
1652121770000|2022-05-09 18:42:50|295.84|292.96|294.53|291.65|295.84|292.96|294.53|291.65|0
1652121780000|2022-05-09 18:43:00|294.91|292.03|295.09|292.21|295.09|292.21|294.44|291.56|0
1652121790000|2022-05-09 18:43:10|294.91|292.03|294.91|292.03|294.91|292.03|294.34|291.46|0
1652121800000|2022-05-09 18:43:20|295.66|292.78|294.82|291.94|295.66|292.78|294.53|291.65|0
1652121810000|2022-05-09 18:43:30|294.91|292.03|295.38|292.5|295.47|292.59|294.91|292.03|0
1652121820000|2022-05-09 18:43:40|295.28|292.4|295.09|292.21|295.28|292.4|295.09|292.21|0
1652121830000|2022-05-09 18:43:50|294.91|292.03|294.91|292.03|295.38|292.5|294.91|292.03|0
1652121840000|2022-05-09 18:44:00|295.38|292.5|294.53|291.65|295.38|292.5|294.53|291.65|0
1652121850000|2022-05-09 18:44:10|294.16|291.28|293.59|290.71|294.16|291.28|293.41|290.53|0
1652121860000|2022-05-09 18:44:20|293.78|290.9|294.25|291.37|294.34|291.46|293.78|290.9|0
1652121870000|2022-05-09 18:44:30|293.41|290.53|292.66|289.78|293.41|290.53|292.47|289.59|0
1652121880000|2022-05-09 18:44:40|292.1|289.22|292.47|289.59|292.47|289.59|292.1|289.22|0
1652121890000|2022-05-09 18:44:50|293.03|290.15|293.88|291|293.88|291|293.03|290.15|0
1652121900000|2022-05-09 18:45:00|294.9|292.02|293.03|290.15|294.9|292.02|293.03|290.15|0
1652121910000|2022-05-09 18:45:10|292.84|289.96|292.28|289.4|292.84|289.96|292.1|289.22|0
1652121920000|2022-05-09 18:45:20|292.66|289.78|293.69|290.81|293.88|291|292.66|289.78|0
1652121930000|2022-05-09 18:45:30|293.78|290.9|292.84|289.96|293.97|291.09|292.84|289.96|0
1652121940000|2022-05-09 18:45:40|293.4|290.52|292.66|289.78|293.4|290.52|292.66|289.78|0
1652121950000|2022-05-09 18:45:50|292.75|289.87|292.94|290.06|293.22|290.34|292.75|289.87|0
1652121960000|2022-05-09 18:46:00|292.84|289.96|293.31|290.43|293.4|290.52|292.84|289.96|0
1652121970000|2022-05-09 18:46:10|293.4|290.52|292.28|289.4|293.4|290.52|292.28|289.4|0
1652121980000|2022-05-09 18:46:20|291.63|288.75|291.91|289.03|291.91|289.03|291.54|288.66|0
1652121990000|2022-05-09 18:46:30|292.1|289.22|291.45|288.57|292.1|289.22|291.45|288.57|0
1652122000000|2022-05-09 18:46:40|291.35|288.47|289.86|286.98|291.35|288.47|289.86|286.98|0
1652122010000|2022-05-09 18:46:50|289.49|286.61|289.3|286.42|289.49|286.61|288.93|286.05|0
1652122020000|2022-05-09 18:47:00|289.96|287.08|289.67|286.79|289.96|287.08|289.67|286.79|0
1652122030000|2022-05-09 18:47:10|290.05|287.17|289.49|286.61|290.05|287.17|289.49|286.61|0
1652122040000|2022-05-09 18:47:20|290.05|287.17|287.26|284.38|290.05|287.17|287.26|284.38|0
1652122050000|2022-05-09 18:47:30|287.82|284.94|288.19|285.31|288.19|285.31|287.82|284.94|0
1652122060000|2022-05-09 18:47:40|288|285.12|287.82|284.94|288.37|285.49|287.82|284.94|0
1652122070000|2022-05-09 18:47:50|288|285.12|287.82|284.94|288|285.12|287.82|284.94|0
1652122080000|2022-05-09 18:48:00|287.45|284.57|287.54|284.66|287.54|284.66|287.26|284.38|0
1652122090000|2022-05-09 18:48:10|287.45|284.57|287.63|284.75|287.82|284.94|287.45|284.57|0
1652122100000|2022-05-09 18:48:20|287.26|284.38|286.89|284.01|287.26|284.38|286.8|283.92|0
1652122110000|2022-05-09 18:48:30|286.34|283.46|286.71|283.83|286.89|284.01|286.34|283.46|0
1652122120000|2022-05-09 18:48:40|286.89|284.01|286.71|283.83|286.99|284.11|286.71|283.83|0
1652122130000|2022-05-09 18:48:50|286.89|284.01|288.93|286.05|288.93|286.05|286.89|284.01|0
1652122140000|2022-05-09 18:49:00|289.67|286.79|290.79|287.91|290.79|287.91|289.67|286.79|0
1652122150000|2022-05-09 18:49:10|291.07|288.19|292.09|289.21|292.28|289.4|291.07|288.19|0
1652122160000|2022-05-09 18:49:20|292.28|289.4|291.91|289.03|292.47|289.59|291.91|289.03|0
1652122170000|2022-05-09 18:49:30|293.4|290.52|294.52|291.64|295.27|292.39|293.4|290.52|0
1652122180000|2022-05-09 18:49:40|294.15|291.27|294.34|291.46|294.81|291.93|294.15|291.27|0
1652122190000|2022-05-09 18:49:50|293.69|290.81|294.15|291.27|294.52|291.64|293.69|290.81|0
1652122200000|2022-05-09 18:50:00|294.34|291.46|296.21|293.33|296.4|293.52|294.34|291.46|0
1652122210000|2022-05-09 18:50:10|295.94|293.06|296.78|293.9|296.78|293.9|295.94|293.06|0
1652122220000|2022-05-09 18:50:20|296.4|293.52|298.85|295.97|298.85|295.97|296.4|293.52|0
1652122230000|2022-05-09 18:50:30|298.66|295.78|297.91|295.03|298.66|295.78|297.91|295.03|0
1652122240000|2022-05-09 18:50:40|298.1|295.22|297.25|294.37|298.47|295.59|296.97|294.09|0
1652122250000|2022-05-09 18:50:50|297.15|294.27|297.06|294.18|297.72|294.84|297.06|294.18|0
1652122260000|2022-05-09 18:51:00|296.97|294.09|293.59|290.71|297.25|294.37|293.59|290.71|0
1652122270000|2022-05-09 18:51:10|292.84|289.96|293.5|290.62|293.96|291.08|292.84|289.96|0
1652122280000|2022-05-09 18:51:20|294.34|291.46|293.4|290.52|295.09|292.21|293.4|290.52|0
1652122290000|2022-05-09 18:51:30|293.12|290.24|290.97|288.09|293.12|290.24|290.97|288.09|0
1652122300000|2022-05-09 18:51:40|291.16|288.28|291.16|288.28|291.53|288.65|291.16|288.28|0
1652122310000|2022-05-09 18:51:50|290.79|287.91|290.6|287.72|290.97|288.09|289.48|286.6|0
1652122320000|2022-05-09 18:52:00|290.79|287.91|289.3|286.42|290.79|287.91|289.3|286.42|0
1652122330000|2022-05-09 18:52:10|288.18|285.3|288.37|285.49|288.37|285.49|287.72|284.84|0
1652122340000|2022-05-09 18:52:20|288.93|286.05|291.34|288.46|291.34|288.46|288.93|286.05|0
1652122350000|2022-05-09 18:52:30|290.97|288.09|288.74|285.86|290.97|288.09|288.74|285.86|0
1652122360000|2022-05-09 18:52:40|288.93|286.05|290.04|287.16|290.04|287.16|288.93|286.05|0
1652122370000|2022-05-09 18:52:50|289.85|286.97|289.85|286.97|290.51|287.63|289.85|286.97|0
1652122380000|2022-05-09 18:53:00|290.23|287.35|290.41|287.53|290.6|287.72|290.23|287.35|0
1652122390000|2022-05-09 18:53:10|290.23|287.35|291.16|288.28|292.09|289.21|290.23|287.35|0
1652122400000|2022-05-09 18:53:20|290.97|288.09|290.04|287.16|291.53|288.65|290.04|287.16|0
1652122410000|2022-05-09 18:53:30|290.23|287.35|290.97|288.09|290.97|288.09|290.23|287.35|0
1652122420000|2022-05-09 18:53:40|291.34|288.46|290.97|288.09|291.34|288.46|290.97|288.09|0
1652122430000|2022-05-09 18:53:50|291.34|288.46|291.53|288.65|292.28|289.4|291.34|288.46|0
1652122440000|2022-05-09 18:54:00|291.16|288.28|290.78|287.9|291.16|288.28|290.6|287.72|0
1652122450000|2022-05-09 18:54:10|290.6|287.72|289.58|286.7|290.6|287.72|289.11|286.23|0
1652122460000|2022-05-09 18:54:20|290.04|287.16|289.48|286.6|290.04|287.16|289.48|286.6|0
1652122470000|2022-05-09 18:54:30|288.74|285.86|289.39|286.51|289.39|286.51|288.74|285.86|0
1652122480000|2022-05-09 18:54:40|289.85|286.97|289.29|286.41|289.85|286.97|289.29|286.41|0
1652122490000|2022-05-09 18:54:50|289.48|286.6|290.04|287.16|290.04|287.16|289.29|286.41|0
1652122500000|2022-05-09 18:55:00|289.29|286.41|288.18|285.3|289.48|286.6|288.18|285.3|0
1652122510000|2022-05-09 18:55:10|288|285.12|288|285.12|288.37|285.49|288|285.12|0
1652122520000|2022-05-09 18:55:20|288.37|285.49|287.91|285.03|288.37|285.49|287.62|284.74|0
1652122530000|2022-05-09 18:55:30|287.81|284.93|287.81|284.93|287.81|284.93|287.62|284.74|0
1652122540000|2022-05-09 18:55:40|287.54|284.66|286.7|283.82|287.91|285.03|286.7|283.82|0
1652122550000|2022-05-09 18:55:50|286.98|284.1|287.44|284.56|287.44|284.56|286.98|284.1|0
1652122560000|2022-05-09 18:56:00|287.62|284.74|287.72|284.84|288.55|285.67|287.44|284.56|0
1652122570000|2022-05-09 18:56:10|287.44|284.56|287.07|284.19|287.44|284.56|286.88|284|0
1652122580000|2022-05-09 18:56:20|287.25|284.37|284.12|281.24|287.25|284.37|284.12|281.24|0
1652122590000|2022-05-09 18:56:30|284.67|281.79|284.67|281.79|284.67|281.79|284.3|281.42|0
1652122600000|2022-05-09 18:56:40|284.85|281.97|283.93|281.05|284.85|281.97|283.93|281.05|0
1652122610000|2022-05-09 18:56:50|284.85|281.97|285.59|282.71|285.59|282.71|284.85|281.97|0
1652122620000|2022-05-09 18:57:00|285.22|282.34|284.85|281.97|285.22|282.34|284.11|281.23|0
1652122630000|2022-05-09 18:57:10|284.67|281.79|284.3|281.42|284.67|281.79|284.03|281.15|0
1652122640000|2022-05-09 18:57:20|283.19|280.31|283.38|280.5|283.38|280.5|283.19|280.31|0
1652122650000|2022-05-09 18:57:30|283.19|280.31|283.84|280.96|283.84|280.96|283.01|280.13|0
1652122660000|2022-05-09 18:57:40|283.56|280.68|283.75|280.87|283.75|280.87|282.46|279.58|0
1652122670000|2022-05-09 18:57:50|283.38|280.5|283.19|280.31|283.75|280.87|283.19|280.31|0
1652122680000|2022-05-09 18:58:00|283.01|280.13|284.11|281.23|284.11|281.23|283.01|280.13|0
1652122690000|2022-05-09 18:58:10|283.38|280.5|283.84|280.96|283.93|281.05|283.38|280.5|0
1652122700000|2022-05-09 18:58:20|283.75|280.87|283.66|280.78|284.58|281.7|283.66|280.78|0
1652122710000|2022-05-09 18:58:30|284.3|281.42|285.13|282.25|285.4|282.52|284.3|281.42|0
1652122720000|2022-05-09 18:58:40|285.4|282.52|284.85|281.97|286.14|283.26|284.85|281.97|0
1652122730000|2022-05-09 18:58:50|285.22|282.34|284.39|281.51|285.4|282.52|284.39|281.51|0
1652122740000|2022-05-09 18:59:00|285.03|282.15|284.48|281.6|285.03|282.15|284.48|281.6|0
1652122750000|2022-05-09 18:59:10|284.11|281.23|283.56|280.68|284.48|281.6|283.56|280.68|0
1652122760000|2022-05-09 18:59:20|283.74|280.86|285.31|282.43|285.31|282.43|283.74|280.86|0
1652122770000|2022-05-09 18:59:30|285.4|282.52|285.77|282.89|286.14|283.26|285.4|282.52|0
1652122780000|2022-05-09 18:59:40|286.14|283.26|285.87|282.99|286.14|283.26|285.87|282.99|0
1652122790000|2022-05-09 18:59:50|285.96|283.08|285.59|282.71|285.96|283.08|285.22|282.34|0
1652122800000|2022-05-09 19:00:00|283.01|280.13|283.93|281.05|283.93|281.05|283.01|280.13|0
1652122810000|2022-05-09 19:00:10|284.85|281.97|285.77|282.89|285.77|282.89|284.85|281.97|0
1652122820000|2022-05-09 19:00:20|286.14|283.26|287.43|284.55|287.81|284.93|285.68|282.8|0
1652122830000|2022-05-09 19:00:30|286.51|283.63|286.51|283.63|286.51|283.63|286.14|283.26|0
1652122840000|2022-05-09 19:00:40|285.59|282.71|285.4|282.52|285.77|282.89|285.4|282.52|0
1652122850000|2022-05-09 19:00:50|285.31|282.43|283.56|280.68|285.31|282.43|283.56|280.68|0
1652122860000|2022-05-09 19:01:00|282.82|279.94|281.17|278.29|282.82|279.94|280.44|277.56|0
1652122870000|2022-05-09 19:01:10|281.36|278.48|278.43|275.55|281.36|278.48|278.43|275.55|0
1652122880000|2022-05-09 19:01:20|278.35|275.47|278.43|275.55|279.35|276.47|278.35|275.47|0
1652122890000|2022-05-09 19:01:30|279.35|276.47|279.71|276.83|279.71|276.83|278.62|275.74|0
1652122900000|2022-05-09 19:01:40|280.26|277.38|280.26|277.38|280.26|277.38|279.35|276.47|0
1652122910000|2022-05-09 19:01:50|279.71|276.83|278.71|275.83|279.71|276.83|278.62|275.74|0
1652122920000|2022-05-09 19:02:00|278.07|275.19|280.17|277.29|280.17|277.29|278.07|275.19|0
1652122930000|2022-05-09 19:02:10|280.26|277.38|280.35|277.47|280.99|278.11|280.26|277.38|0
1652122940000|2022-05-09 19:02:20|279.16|276.28|279.34|276.46|279.44|276.56|279.16|276.28|0
1652122950000|2022-05-09 19:02:30|279.99|277.11|279.34|276.46|279.99|277.11|279.34|276.46|0
1652122960000|2022-05-09 19:02:40|280.26|277.38|280.26|277.38|280.26|277.38|280.07|277.19|0
1652122970000|2022-05-09 19:02:50|280.07|277.19|280.26|277.38|280.44|277.56|279.89|277.01|0
1652122980000|2022-05-09 19:03:00|280.62|277.74|279.62|276.74|280.62|277.74|279.62|276.74|0
1652122990000|2022-05-09 19:03:10|279.99|277.11|280.07|277.19|280.07|277.19|279.34|276.46|0
1652123000000|2022-05-09 19:03:20|280.99|278.11|283.19|280.31|283.19|280.31|280.99|278.11|0
1652123010000|2022-05-09 19:03:30|283.01|280.13|285.21|282.33|285.21|282.33|283.01|280.13|0
1652123020000|2022-05-09 19:03:40|285.03|282.15|284.48|281.6|285.03|282.15|284.48|281.6|0
1652123030000|2022-05-09 19:03:50|283.37|280.49|284.66|281.78|285.03|282.15|283.37|280.49|0
1652123040000|2022-05-09 19:04:00|285.21|282.33|287.43|284.55|287.43|284.55|285.03|282.15|0
1652123050000|2022-05-09 19:04:10|287.06|284.18|287.16|284.28|287.16|284.28|286.88|284|0
1652123060000|2022-05-09 19:04:20|286.69|283.81|286.42|283.54|286.69|283.81|286.05|283.17|0
1652123070000|2022-05-09 19:04:30|287.8|284.92|287.06|284.18|287.8|284.92|287.06|284.18|0
1652123080000|2022-05-09 19:04:40|286.79|283.91|286.42|283.54|287.06|284.18|286.42|283.54|0
1652123090000|2022-05-09 19:04:50|285.95|283.07|286.32|283.44|286.32|283.44|285.77|282.89|0
1652123100000|2022-05-09 19:05:00|286.69|283.81|285.95|283.07|286.69|283.81|285.95|283.07|0
1652123110000|2022-05-09 19:05:10|285.77|282.89|284.94|282.06|285.77|282.89|284.48|281.6|0
1652123120000|2022-05-09 19:05:20|283.92|281.04|284.29|281.41|284.75|281.87|283.92|281.04|0
1652123130000|2022-05-09 19:05:30|284.75|281.87|285.95|283.07|286.32|283.44|284.75|281.87|0
1652123140000|2022-05-09 19:05:40|286.13|283.25|286.69|283.81|286.87|283.99|286.13|283.25|0
1652123150000|2022-05-09 19:05:50|286.13|283.25|286.87|283.99|287.24|284.36|286.13|283.25|0
1652123160000|2022-05-09 19:06:00|287.06|284.18|285.21|282.33|287.06|284.18|285.21|282.33|0
1652123170000|2022-05-09 19:06:10|285.58|282.7|284.39|281.51|286.32|283.44|284.39|281.51|0
1652123180000|2022-05-09 19:06:20|284.47|281.59|284.66|281.78|285.12|282.24|284.47|281.59|0
1652123190000|2022-05-09 19:06:30|284.29|281.41|284.11|281.23|284.29|281.41|283.74|280.86|0
1652123200000|2022-05-09 19:06:40|283.92|281.04|282.73|279.85|283.92|281.04|282.73|279.85|0
1652123210000|2022-05-09 19:06:50|282.63|279.75|283|280.12|283|280.12|282.18|279.3|0
1652123220000|2022-05-09 19:07:00|282.36|279.48|279.7|276.82|282.36|279.48|279.34|276.46|0
1652123230000|2022-05-09 19:07:10|280.17|277.29|280.07|277.19|280.17|277.29|279.52|276.64|0
1652123240000|2022-05-09 19:07:20|280.44|277.56|280.53|277.65|280.98|278.1|280.17|277.29|0
1652123250000|2022-05-09 19:07:30|279.52|276.64|277.15|274.27|279.52|276.64|277.15|274.27|0
1652123260000|2022-05-09 19:07:40|276.97|274.09|278.06|275.18|278.25|275.37|276.97|274.09|0
1652123270000|2022-05-09 19:07:50|279.25|276.37|278.25|275.37|279.34|276.46|278.25|275.37|0
1652123280000|2022-05-09 19:08:00|278.79|275.91|279.34|276.46|279.34|276.46|278.79|275.91|0
1652123290000|2022-05-09 19:08:10|279.7|276.82|279.89|277.01|279.89|277.01|279.62|276.74|0
1652123300000|2022-05-09 19:08:20|280.07|277.19|280.62|277.74|280.62|277.74|280.07|277.19|0
1652123310000|2022-05-09 19:08:30|280.43|277.55|281.17|278.29|281.17|278.29|280.16|277.28|0
1652123320000|2022-05-09 19:08:40|280.8|277.92|282.27|279.39|282.27|279.39|280.8|277.92|0
1652123330000|2022-05-09 19:08:50|281.9|279.02|280.8|277.92|282.27|279.39|280.8|277.92|0
1652123340000|2022-05-09 19:09:00|281.81|278.93|282.91|280.03|282.91|280.03|281.81|278.93|0
1652123350000|2022-05-09 19:09:10|284.29|281.41|285.39|282.51|285.58|282.7|284.29|281.41|0
1652123360000|2022-05-09 19:09:20|285.95|283.07|286.87|283.99|286.87|283.99|285.39|282.51|0
1652123370000|2022-05-09 19:09:30|286.69|283.81|286.87|283.99|287.43|284.55|286.69|283.81|0
1652123380000|2022-05-09 19:09:40|286.32|283.44|287.8|284.92|287.8|284.92|286.32|283.44|0
1652123390000|2022-05-09 19:09:50|287.24|284.36|286.13|283.25|287.24|284.36|286.13|283.25|0
1652123400000|2022-05-09 19:10:00|286.87|283.99|285.39|282.51|286.87|283.99|284.65|281.77|0
1652123410000|2022-05-09 19:10:10|285.21|282.33|284.38|281.5|285.21|282.33|283.65|280.77|0
1652123420000|2022-05-09 19:10:20|285.39|282.51|285.02|282.14|285.39|282.51|284.65|281.77|0
1652123430000|2022-05-09 19:10:30|286.04|283.16|286.23|283.35|286.23|283.35|286.04|283.16|0
1652123440000|2022-05-09 19:10:40|286.31|283.43|284.65|281.77|286.31|283.43|284.65|281.77|0
1652123450000|2022-05-09 19:10:50|285.39|282.51|285.39|282.51|285.58|282.7|285.21|282.33|0
1652123460000|2022-05-09 19:11:00|285.02|282.14|284.1|281.22|285.21|282.33|284.1|281.22|0
1652123470000|2022-05-09 19:11:10|281.9|279.02|280.07|277.19|282.26|279.38|280.07|277.19|0
1652123480000|2022-05-09 19:11:20|280.43|277.55|280.98|278.1|280.98|278.1|278.42|275.54|0
1652123490000|2022-05-09 19:11:30|280.8|277.92|281.71|278.83|281.71|278.83|280.8|277.92|0
1652123500000|2022-05-09 19:11:40|280.98|278.1|280.8|277.92|280.98|278.1|280.8|277.92|0
1652123510000|2022-05-09 19:11:50|280.16|277.28|280.43|277.55|280.71|277.83|280.16|277.28|0
1652123520000|2022-05-09 19:12:00|280.8|277.92|281.53|278.65|282.45|279.57|280.8|277.92|0
1652123530000|2022-05-09 19:12:10|280.71|277.83|281.16|278.28|281.53|278.65|280.71|277.83|0
1652123540000|2022-05-09 19:12:20|280.98|278.1|280.25|277.37|280.98|278.1|279.79|276.91|0
1652123550000|2022-05-09 19:12:30|278.79|275.91|280.43|277.55|280.43|277.55|278.79|275.91|0
1652123560000|2022-05-09 19:12:40|279.98|277.1|279.7|276.82|279.98|277.1|279.61|276.73|0
1652123570000|2022-05-09 19:12:50|279.52|276.64|278.24|275.36|279.52|276.64|277.69|274.81|0
1652123580000|2022-05-09 19:13:00|278.6|275.72|278.42|275.54|278.97|276.09|278.42|275.54|0
1652123590000|2022-05-09 19:13:10|278.06|275.18|276.97|274.09|278.06|275.18|276.97|274.09|0
1652123600000|2022-05-09 19:13:20|277.15|274.27|276.97|274.09|277.15|274.27|276.6|273.72|0
1652123610000|2022-05-09 19:13:30|277.24|274.36|276.52|273.64|277.33|274.45|276.52|273.64|0
1652123620000|2022-05-09 19:13:40|276.7|273.82|277.15|274.27|277.15|274.27|276.42|273.54|0
1652123630000|2022-05-09 19:13:50|276.97|274.09|276.78|273.9|276.97|274.09|276.78|273.9|0
1652123640000|2022-05-09 19:14:00|277.15|274.27|277.88|275|278.24|275.36|277.15|274.27|0
1652123650000|2022-05-09 19:14:10|278.6|275.72|278.79|275.91|279.52|276.64|278.6|275.72|0
1652123660000|2022-05-09 19:14:20|278.7|275.82|278.52|275.64|278.97|276.09|278.52|275.64|0
1652123670000|2022-05-09 19:14:30|278.88|276|277.87|274.99|278.88|276|277.87|274.99|0
1652123680000|2022-05-09 19:14:40|278.06|275.18|278.97|276.09|278.97|276.09|278.06|275.18|0
1652123690000|2022-05-09 19:14:50|278.6|275.72|277.87|274.99|278.6|275.72|277.87|274.99|0
1652123700000|2022-05-09 19:15:00|277.15|274.27|276.88|274|278.15|275.27|276.42|273.54|0
1652123710000|2022-05-09 19:15:10|276.6|273.72|277.06|274.18|277.33|274.45|276.6|273.72|0
1652123720000|2022-05-09 19:15:20|275.69|272.81|276.96|274.08|276.96|274.08|275.69|272.81|0
1652123730000|2022-05-09 19:15:30|276.42|273.54|276.24|273.36|276.42|273.54|276.06|273.18|0
1652123740000|2022-05-09 19:15:40|276.06|273.18|276.06|273.18|276.6|273.72|276.06|273.18|0
1652123750000|2022-05-09 19:15:50|276.6|273.72|277.27|274.39|280.67|277.79|276.6|273.72|0
1652123760000|2022-05-09 19:16:00|277.09|274.21|279.23|276.35|279.23|276.35|277.09|274.21|0
1652123770000|2022-05-09 19:16:10|279.05|276.17|279.78|276.9|279.78|276.9|279.05|276.17|0
1652123780000|2022-05-09 19:16:20|279.6|276.72|280.06|277.18|280.06|277.18|279.6|276.72|0
1652123790000|2022-05-09 19:16:30|280.51|277.63|280.7|277.82|281.62|278.74|280.51|277.63|0
1652123800000|2022-05-09 19:16:40|281.25|278.37|280.88|278|281.25|278.37|280.7|277.82|0
1652123810000|2022-05-09 19:16:50|280.61|277.73|279.78|276.9|280.7|277.82|279.78|276.9|0
1652123820000|2022-05-09 19:17:00|279.96|277.08|279.96|277.08|280.88|278|279.96|277.08|0
1652123830000|2022-05-09 19:17:10|279.78|276.9|281.07|278.19|281.43|278.55|279.78|276.9|0
1652123840000|2022-05-09 19:17:20|282.54|279.66|282.54|279.66|282.63|279.75|282.35|279.47|0
1652123850000|2022-05-09 19:17:30|281.53|278.65|281.43|278.55|281.53|278.65|281.43|278.55|0
1652123860000|2022-05-09 19:17:40|282.72|279.84|282.72|279.84|282.72|279.84|282.63|279.75|0
1652123870000|2022-05-09 19:17:50|282.91|280.03|283.09|280.21|283.46|280.58|282.91|280.03|0
1652123880000|2022-05-09 19:18:00|283.46|280.58|284.01|281.13|285.12|282.24|283.46|280.58|0
1652123890000|2022-05-09 19:18:10|283.83|280.95|282.17|279.29|283.83|280.95|282.17|279.29|0
1652123900000|2022-05-09 19:18:20|281.98|279.1|281.43|278.55|281.98|279.1|281.43|278.55|0
1652123910000|2022-05-09 19:18:30|281.98|279.1|282.72|279.84|283.27|280.39|281.98|279.1|0
1652123920000|2022-05-09 19:18:40|283.09|280.21|282.54|279.66|283.37|280.49|282.54|279.66|0
1652123930000|2022-05-09 19:18:50|281.98|279.1|282.45|279.57|282.54|279.66|281.98|279.1|0
1652123940000|2022-05-09 19:19:00|283|280.12|282.9|280.02|283|280.12|282.17|279.29|0
1652123950000|2022-05-09 19:19:10|283.09|280.21|281.8|278.92|283.09|280.21|281.61|278.73|0
1652123960000|2022-05-09 19:19:20|281.89|279.01|281.71|278.83|282.17|279.29|281.71|278.83|0
1652123970000|2022-05-09 19:19:30|281.98|279.1|282.9|280.02|282.9|280.02|281.98|279.1|0
1652123980000|2022-05-09 19:19:40|282.72|279.84|283|280.12|283|280.12|282.72|279.84|0
1652123990000|2022-05-09 19:19:50|282.72|279.84|283.18|280.3|283.18|280.3|282.72|279.84|0
1652124000000|2022-05-09 19:20:00|283.27|280.39|284.57|281.69|284.57|281.69|283.27|280.39|0
1652124010000|2022-05-09 19:20:10|284.38|281.5|285.31|282.43|286.6|283.72|284.11|281.23|0
1652124020000|2022-05-09 19:20:20|285.59|282.71|286.51|283.63|286.51|283.63|285.49|282.61|0
1652124030000|2022-05-09 19:20:30|286.79|283.91|286.42|283.54|287.07|284.19|286.42|283.54|0
1652124040000|2022-05-09 19:20:40|286.97|284.09|287.72|284.84|287.9|285.02|286.97|284.09|0
1652124050000|2022-05-09 19:20:50|287.9|285.02|288.75|285.87|288.75|285.87|287.9|285.02|0
1652124060000|2022-05-09 19:21:00|288.83|285.95|288.09|285.21|288.83|285.95|288.09|285.21|0
1652124070000|2022-05-09 19:21:10|288.83|285.95|288.83|285.95|289.02|286.14|288.83|285.95|0
1652124080000|2022-05-09 19:21:20|289.39|286.51|289.12|286.24|289.39|286.51|289.02|286.14|0
1652124090000|2022-05-09 19:21:30|289.95|287.07|289.21|286.33|290.14|287.26|289.21|286.33|0
1652124100000|2022-05-09 19:21:40|289.3|286.42|289.21|286.33|289.3|286.42|289.02|286.14|0
1652124110000|2022-05-09 19:21:50|289.77|286.89|289.95|287.07|290.14|287.26|289.77|286.89|0
1652124120000|2022-05-09 19:22:00|291.36|288.48|291.45|288.57|291.55|288.67|291.36|288.48|0
1652124130000|2022-05-09 19:22:10|291.26|288.38|290.33|287.45|291.64|288.76|290.33|287.45|0
1652124140000|2022-05-09 19:22:20|290.7|287.82|290.24|287.36|290.7|287.82|290.24|287.36|0
1652124150000|2022-05-09 19:22:30|291.07|288.19|290.14|287.26|291.07|288.19|290.14|287.26|0
1652124160000|2022-05-09 19:22:40|290.89|288.01|291.63|288.75|292.01|289.13|290.89|288.01|0
1652124170000|2022-05-09 19:22:50|291.82|288.94|292.01|289.13|292.01|289.13|291.63|288.75|0
1652124180000|2022-05-09 19:23:00|292.2|289.32|292.01|289.13|292.2|289.32|291.92|289.04|0
1652124190000|2022-05-09 19:23:10|291.45|288.57|292.38|289.5|292.38|289.5|291.45|288.57|0
1652124200000|2022-05-09 19:23:20|292.95|290.07|292.95|290.07|292.95|290.07|292.57|289.69|0
1652124210000|2022-05-09 19:23:30|292.67|289.79|292.76|289.88|292.76|289.88|292.38|289.5|0
1652124220000|2022-05-09 19:23:40|292.57|289.69|292.01|289.13|292.76|289.88|292.01|289.13|0
1652124230000|2022-05-09 19:23:50|292.29|289.41|292.57|289.69|292.57|289.69|292.29|289.41|0
1652124240000|2022-05-09 19:24:00|292.2|289.32|292.95|290.07|292.95|290.07|292.2|289.32|0
1652124250000|2022-05-09 19:24:10|293.13|290.25|294.07|291.19|294.07|291.19|293.13|290.25|0
1652124260000|2022-05-09 19:24:20|294.26|291.38|294.45|291.57|294.45|291.57|294.07|291.19|0
1652124270000|2022-05-09 19:24:30|294.07|291.19|293.51|290.63|294.07|291.19|293.51|290.63|0
1652124280000|2022-05-09 19:24:40|293.61|290.73|293.32|290.44|293.61|290.73|293.32|290.44|0
1652124290000|2022-05-09 19:24:50|292.95|290.07|293.13|290.25|293.32|290.44|292.95|290.07|0
1652124300000|2022-05-09 19:25:00|293.88|291|294.45|291.57|294.82|291.94|293.88|291|0
1652124310000|2022-05-09 19:25:10|294.26|291.38|294.26|291.38|294.45|291.57|294.07|291.19|0
1652124320000|2022-05-09 19:25:20|294.82|291.94|294.07|291.19|294.82|291.94|294.07|291.19|0
1652124330000|2022-05-09 19:25:30|293.88|291|293.7|290.82|293.88|291|293.32|290.44|0
1652124340000|2022-05-09 19:25:40|293.42|290.54|293.13|290.25|293.51|290.63|293.13|290.25|0
1652124350000|2022-05-09 19:25:50|292.94|290.06|292.94|290.06|293.13|290.25|292.57|289.69|0
1652124360000|2022-05-09 19:26:00|293.61|290.73|293.7|290.82|293.7|290.82|293.32|290.44|0
1652124370000|2022-05-09 19:26:10|293.6|290.72|293.7|290.82|293.79|290.91|293.32|290.44|0
1652124380000|2022-05-09 19:26:20|293.51|290.63|293.6|290.72|293.6|290.72|293.51|290.63|0
1652124390000|2022-05-09 19:26:30|293.88|291|293.88|291|293.88|291|293.51|290.63|0
1652124400000|2022-05-09 19:26:40|293.6|290.72|295.39|292.51|295.39|292.51|293.6|290.72|0
1652124410000|2022-05-09 19:26:50|295.86|292.98|295.58|292.7|295.86|292.98|295.58|292.7|0
1652124420000|2022-05-09 19:27:00|295.77|292.89|295.95|293.07|295.95|293.07|295.77|292.89|0
1652124430000|2022-05-09 19:27:10|295.39|292.51|295.01|292.13|295.39|292.51|295.01|292.13|0
1652124440000|2022-05-09 19:27:20|294.92|292.04|295.39|292.51|295.39|292.51|294.92|292.04|0
1652124450000|2022-05-09 19:27:30|295.49|292.61|295.95|293.07|296.52|293.64|295.49|292.61|0
1652124460000|2022-05-09 19:27:40|295.58|292.7|295.58|292.7|295.95|293.07|295.58|292.7|0
1652124470000|2022-05-09 19:27:50|295.76|292.88|296.43|293.55|296.52|293.64|295.76|292.88|0
1652124480000|2022-05-09 19:28:00|296.9|294.02|298.32|295.44|298.79|295.91|296.9|294.02|0
1652124490000|2022-05-09 19:28:10|297.75|294.87|297.56|294.68|297.84|294.96|297.46|294.58|0
1652124500000|2022-05-09 19:28:20|297.46|294.58|296.9|294.02|297.46|294.58|296.9|294.02|0
1652124510000|2022-05-09 19:28:30|297.09|294.21|296.52|293.64|297.09|294.21|296.33|293.45|0
1652124520000|2022-05-09 19:28:40|296.33|293.45|295.01|292.13|296.33|293.45|295.01|292.13|0
1652124530000|2022-05-09 19:28:50|295.76|292.88|296.33|293.45|296.33|293.45|295.57|292.69|0
1652124540000|2022-05-09 19:29:00|296.52|293.64|297.46|294.58|297.46|294.58|296.52|293.64|0
1652124550000|2022-05-09 19:29:10|298.41|295.53|298.98|296.1|298.98|296.1|298.41|295.53|0
1652124560000|2022-05-09 19:29:20|299.17|296.29|298.79|295.91|299.17|296.29|298.79|295.91|0
1652124570000|2022-05-09 19:29:30|298.22|295.34|298.41|295.53|298.41|295.53|298.22|295.34|0
1652124580000|2022-05-09 19:29:40|299.45|296.57|298.88|296|299.45|296.57|298.88|296|0
1652124590000|2022-05-09 19:29:50|298.31|295.43|297.56|294.68|298.31|295.43|297.56|294.68|0
1652124600000|2022-05-09 19:30:00|297.37|294.49|300.39|297.51|300.39|297.51|297.37|294.49|0
1652124610000|2022-05-09 19:30:10|298.32|295.44|298.25|295.37|298.35|295.47|297.18|294.3|0
1652124620000|2022-05-09 19:30:20|298.06|295.18|299.89|297.01|299.89|297.01|298.06|295.18|0
1652124630000|2022-05-09 19:30:30|299.98|297.1|298.85|295.97|299.98|297.1|298.85|295.97|0
1652124640000|2022-05-09 19:30:40|299.22|296.34|299.22|296.34|299.98|297.1|299.22|296.34|0
1652124650000|2022-05-09 19:30:50|299.03|296.15|298.47|295.59|299.22|296.34|298.47|295.59|0
1652124660000|2022-05-09 19:31:00|297.82|294.94|299.03|296.15|299.03|296.15|297.82|294.94|0
1652124670000|2022-05-09 19:31:10|298.47|295.59|298.47|295.59|298.47|295.59|298.47|295.59|0
1652124680000|2022-05-09 19:31:20|298.28|295.4|298.09|295.21|298.28|295.4|297.81|294.93|0
1652124690000|2022-05-09 19:31:30|298.47|295.59|298.47|295.59|298.47|295.59|298.38|295.5|0
1652124700000|2022-05-09 19:31:40|299.03|296.15|300.64|297.76|300.64|297.76|299.03|296.15|0
1652124710000|2022-05-09 19:31:50|300.73|297.85|301.11|298.23|301.11|298.23|300.54|297.66|0
1652124720000|2022-05-09 19:32:00|302.43|299.55|303.19|300.31|303.19|300.31|302.34|299.46|0
1652124730000|2022-05-09 19:32:10|304.14|301.26|303.76|300.88|304.71|301.83|303.76|300.88|0
1652124740000|2022-05-09 19:32:20|304.14|301.26|304.52|301.64|304.52|301.64|304.14|301.26|0
1652124750000|2022-05-09 19:32:30|304.33|301.45|304.33|301.45|304.71|301.83|304.33|301.45|0
1652124760000|2022-05-09 19:32:40|303.76|300.88|303.95|301.07|303.95|301.07|303.38|300.5|0
1652124770000|2022-05-09 19:32:50|304.33|301.45|304.71|301.83|304.71|301.83|304.33|301.45|0
1652124780000|2022-05-09 19:33:00|304.9|302.02|303.57|300.69|304.9|302.02|303.57|300.69|0
1652124790000|2022-05-09 19:33:10|303.76|300.88|302.24|299.36|303.76|300.88|302.24|299.36|0
1652124800000|2022-05-09 19:33:20|300.54|297.66|299.41|296.53|300.54|297.66|299.41|296.53|0
1652124810000|2022-05-09 19:33:30|299.51|296.63|299.6|296.72|299.6|296.72|299.22|296.34|0
1652124820000|2022-05-09 19:33:40|299.41|296.53|302.24|299.36|302.24|299.36|299.41|296.53|0
1652124830000|2022-05-09 19:33:50|301.67|298.79|300.54|297.66|301.67|298.79|300.54|297.66|0
1652124840000|2022-05-09 19:34:00|301.49|298.61|302.05|299.17|302.15|299.27|301.49|298.61|0
1652124850000|2022-05-09 19:34:10|301.86|298.98|302.81|299.93|302.81|299.93|301.86|298.98|0
1652124860000|2022-05-09 19:34:20|303.76|300.88|302.62|299.74|303.76|300.88|302.62|299.74|0
1652124870000|2022-05-09 19:34:30|302.24|299.36|301.67|298.79|302.34|299.46|301.67|298.79|0
1652124880000|2022-05-09 19:34:40|301.86|298.98|302.05|299.17|302.05|299.17|301.86|298.98|0
1652124890000|2022-05-09 19:34:50|302.24|299.36|300.92|298.04|302.24|299.36|300.92|298.04|0
1652124900000|2022-05-09 19:35:00|300.35|297.47|300.54|297.66|300.92|298.04|300.35|297.47|0
1652124910000|2022-05-09 19:35:10|300.92|298.04|302.15|299.27|302.15|299.27|300.92|298.04|0
1652124920000|2022-05-09 19:35:20|302.05|299.17|302.81|299.93|302.91|300.03|301.86|298.98|0
1652124930000|2022-05-09 19:35:30|303.76|300.88|303|300.12|303.76|300.88|303|300.12|0
1652124940000|2022-05-09 19:35:40|303.19|300.31|303.57|300.69|303.57|300.69|303.19|300.31|0
1652124950000|2022-05-09 19:35:50|303.38|300.5|304.14|301.26|304.14|301.26|303.38|300.5|0
1652124960000|2022-05-09 19:36:00|303.95|301.07|303|300.12|304.14|301.26|303|300.12|0
1652124970000|2022-05-09 19:36:10|302.62|299.74|301.96|299.08|302.62|299.74|301.67|298.79|0
1652124980000|2022-05-09 19:36:20|301.86|298.98|300.54|297.66|301.86|298.98|300.35|297.47|0
1652124990000|2022-05-09 19:36:30|300.73|297.85|300.35|297.47|300.73|297.85|299.97|297.09|0
1652125000000|2022-05-09 19:36:40|300.16|297.28|300.16|297.28|300.54|297.66|300.16|297.28|0
1652125010000|2022-05-09 19:36:50|300.54|297.66|299.69|296.81|300.54|297.66|299.69|296.81|0
1652125020000|2022-05-09 19:37:00|299.97|297.09|298.65|295.77|299.97|297.09|298.46|295.58|0
1652125030000|2022-05-09 19:37:10|298.09|295.21|300.16|297.28|300.16|297.28|298.09|295.21|0
1652125040000|2022-05-09 19:37:20|300.82|297.94|301.29|298.41|301.29|298.41|300.82|297.94|0
1652125050000|2022-05-09 19:37:30|301.86|298.98|300.35|297.47|301.86|298.98|300.35|297.47|0
1652125060000|2022-05-09 19:37:40|300.91|298.03|301.48|298.6|301.48|298.6|300.91|298.03|0
1652125070000|2022-05-09 19:37:50|301.29|298.41|299.59|296.71|301.29|298.41|299.59|296.71|0
1652125080000|2022-05-09 19:38:00|300.16|297.28|299.59|296.71|300.16|297.28|299.59|296.71|0
1652125090000|2022-05-09 19:38:10|300.16|297.28|300.35|297.47|300.35|297.47|299.4|296.52|0
1652125100000|2022-05-09 19:38:20|300.54|297.66|301.29|298.41|301.77|298.89|300.54|297.66|0
1652125110000|2022-05-09 19:38:30|301.67|298.79|301.67|298.79|301.67|298.79|301.48|298.6|0
1652125120000|2022-05-09 19:38:40|301.39|298.51|301.77|298.89|302.05|299.17|301.39|298.51|0
1652125130000|2022-05-09 19:38:50|301.58|298.7|300.07|297.19|301.58|298.7|299.97|297.09|0
1652125140000|2022-05-09 19:39:00|300.16|297.28|300.35|297.47|300.82|297.94|300.16|297.28|0
1652125150000|2022-05-09 19:39:10|300.72|297.84|300.72|297.84|300.91|298.03|300.72|297.84|0
1652125160000|2022-05-09 19:39:20|301.01|298.13|301.67|298.79|301.86|298.98|301.01|298.13|0
1652125170000|2022-05-09 19:39:30|301.77|298.89|301.29|298.41|301.77|298.89|301.2|298.32|0
1652125180000|2022-05-09 19:39:40|301.86|298.98|300.16|297.28|301.86|298.98|300.16|297.28|0
1652125190000|2022-05-09 19:39:50|299.4|296.52|299.21|296.33|299.4|296.52|298.75|295.87|0
1652125200000|2022-05-09 19:40:00|299.59|296.71|299.78|296.9|301.1|298.22|299.59|296.71|0
1652125210000|2022-05-09 19:40:10|301.1|298.22|301.29|298.41|301.29|298.41|300.44|297.56|0
1652125220000|2022-05-09 19:40:20|301.86|298.98|303.37|300.49|303.37|300.49|301.86|298.98|0
1652125230000|2022-05-09 19:40:30|303.47|300.59|303.37|300.49|303.56|300.68|303.18|300.3|0
1652125240000|2022-05-09 19:40:40|303.18|300.3|302.43|299.55|303.18|300.3|302.43|299.55|0
1652125250000|2022-05-09 19:40:50|302.8|299.92|302.05|299.17|302.8|299.92|302.05|299.17|0
1652125260000|2022-05-09 19:41:00|301.48|298.6|301.39|298.51|301.48|298.6|300.91|298.03|0
1652125270000|2022-05-09 19:41:10|301.01|298.13|300.16|297.28|301.01|298.13|300.16|297.28|0
1652125280000|2022-05-09 19:41:20|300.72|297.84|302.42|299.54|302.42|299.54|300.72|297.84|0
1652125290000|2022-05-09 19:41:30|302.61|299.73|302.8|299.92|303.37|300.49|302.61|299.73|0
1652125300000|2022-05-09 19:41:40|301.86|298.98|302.14|299.26|302.14|299.26|301.1|298.22|0
1652125310000|2022-05-09 19:41:50|302.24|299.36|302.42|299.54|302.42|299.54|302.24|299.36|0
1652125320000|2022-05-09 19:42:00|302.52|299.64|302.61|299.73|302.61|299.73|301.86|298.98|0
1652125330000|2022-05-09 19:42:10|302.05|299.17|302.42|299.54|302.8|299.92|302.05|299.17|0
1652125340000|2022-05-09 19:42:20|302.61|299.73|302.61|299.73|302.61|299.73|302.61|299.73|0
1652125350000|2022-05-09 19:42:30|302.8|299.92|302.61|299.73|302.8|299.92|301.67|298.79|0
1652125360000|2022-05-09 19:42:40|303.56|300.68|303.56|300.68|303.56|300.68|302.71|299.83|0
1652125370000|2022-05-09 19:42:50|303.18|300.3|303.7|301.3|303.7|301.3|303.18|300.3|0
1652125380000|2022-05-09 19:43:00|303.99|301.59|304.84|302.44|304.84|302.44|303.99|301.59|0
1652125390000|2022-05-09 19:43:10|305.03|302.63|306.56|304.16|306.65|304.25|305.03|302.63|0
1652125400000|2022-05-09 19:43:20|306.17|303.77|305.79|303.39|306.36|303.96|305.41|303.01|0
1652125410000|2022-05-09 19:43:30|306.27|303.87|306.17|303.77|306.27|303.87|305.98|303.58|0
1652125420000|2022-05-09 19:43:40|306.36|303.96|306.36|303.96|306.36|303.96|306.17|303.77|0
1652125430000|2022-05-09 19:43:50|306.94|304.54|306.55|304.15|306.94|304.54|306.17|303.77|0
1652125440000|2022-05-09 19:44:00|306.75|304.35|306.55|304.15|306.75|304.35|306.36|303.96|0
1652125450000|2022-05-09 19:44:10|306.65|304.25|306.84|304.44|306.84|304.44|306.55|304.15|0
1652125460000|2022-05-09 19:44:20|306.55|304.15|307.32|304.92|307.32|304.92|306.55|304.15|0
1652125470000|2022-05-09 19:44:30|306.55|304.15|305.79|303.39|306.94|304.54|305.79|303.39|0
1652125480000|2022-05-09 19:44:40|305.03|302.63|306.75|304.35|306.75|304.35|304.84|302.44|0
1652125490000|2022-05-09 19:44:50|306.55|304.15|305.98|303.58|306.55|304.15|305.98|303.58|0
1652125500000|2022-05-09 19:45:00|305.6|303.2|305.03|302.63|305.6|303.2|304.27|301.87|0
1652125510000|2022-05-09 19:45:10|304.65|302.25|305.03|302.63|305.03|302.63|304.08|301.68|0
1652125520000|2022-05-09 19:45:20|305.22|302.82|305.41|303.01|305.41|303.01|305.03|302.63|0
1652125530000|2022-05-09 19:45:30|305.6|303.2|305.6|303.2|305.79|303.39|305.6|303.2|0
1652125540000|2022-05-09 19:45:40|305.03|302.63|305.98|303.58|306.36|303.96|305.03|302.63|0
1652125550000|2022-05-09 19:45:50|305.22|302.82|306.17|303.77|306.17|303.77|305.03|302.63|0
1652125560000|2022-05-09 19:46:00|306.36|303.96|306.74|304.34|306.74|304.34|306.36|303.96|0
1652125570000|2022-05-09 19:46:10|306.36|303.96|307.32|304.92|307.32|304.92|306.36|303.96|0
1652125580000|2022-05-09 19:46:20|307.51|305.11|307.89|305.49|307.89|305.49|307.51|305.11|0
1652125590000|2022-05-09 19:46:30|307.51|305.11|308.27|305.87|308.27|305.87|307.51|305.11|0
1652125600000|2022-05-09 19:46:40|308.46|306.06|308.46|306.06|308.65|306.25|308.46|306.06|0
1652125610000|2022-05-09 19:46:50|309.8|307.4|310.38|307.98|310.38|307.98|309.8|307.4|0
1652125620000|2022-05-09 19:47:00|310.57|308.17|310.38|307.98|310.57|308.17|310.19|307.79|0
1652125630000|2022-05-09 19:47:10|310|307.6|309.8|307.4|310|307.6|309.42|307.02|0
1652125640000|2022-05-09 19:47:20|310.19|307.79|310.48|308.08|310.48|308.08|310.19|307.79|0
1652125650000|2022-05-09 19:47:30|310.95|308.55|310.19|307.79|310.95|308.55|310.19|307.79|0
1652125660000|2022-05-09 19:47:40|309.8|307.4|310.57|308.17|310.57|308.17|309.8|307.4|0
1652125670000|2022-05-09 19:47:50|309.8|307.4|310.19|307.79|310.19|307.79|309.42|307.02|0
1652125680000|2022-05-09 19:48:00|310.86|308.46|310.57|308.17|310.86|308.46|310.57|308.17|0
1652125690000|2022-05-09 19:48:10|309.8|307.4|309.33|306.93|309.8|307.4|309.33|306.93|0
1652125700000|2022-05-09 19:48:20|309.71|307.31|309.99|307.59|309.99|307.59|309.61|307.21|0
1652125710000|2022-05-09 19:48:30|310.38|307.98|310.19|307.79|310.76|308.36|310.19|307.79|0
1652125720000|2022-05-09 19:48:40|310.57|308.17|310.57|308.17|310.57|308.17|310.38|307.98|0
1652125730000|2022-05-09 19:48:50|310.38|307.98|309.23|306.83|310.57|308.17|309.23|306.83|0
1652125740000|2022-05-09 19:49:00|310.29|307.89|310.48|308.08|310.48|308.08|310.19|307.79|0
1652125750000|2022-05-09 19:49:10|310.76|308.36|311.34|308.94|311.34|308.94|310.19|307.79|0
1652125760000|2022-05-09 19:49:20|311.25|308.85|312.73|309.85|312.73|309.85|311.25|308.85|0
1652125770000|2022-05-09 19:49:30|312.15|309.27|312.92|310.04|312.92|310.04|312.15|309.27|0
1652125780000|2022-05-09 19:49:40|313.31|310.43|314.08|311.2|314.08|311.2|313.31|310.43|0
1652125790000|2022-05-09 19:49:50|314.47|311.59|314.85|311.97|314.85|311.97|314.47|311.59|0
1652125800000|2022-05-09 19:50:00|312.73|309.85|312.73|309.85|314.08|311.2|312.73|309.85|0
1652125810000|2022-05-09 19:50:10|314.18|311.3|316.21|313.33|316.21|313.33|314.18|311.3|0
1652125820000|2022-05-09 19:50:20|316.31|313.43|315.82|312.94|316.4|313.52|315.82|312.94|0
1652125830000|2022-05-09 19:50:30|314.85|311.97|316.4|313.52|316.4|313.52|314.66|311.78|0
1652125840000|2022-05-09 19:50:40|316.5|313.62|317.17|314.29|317.17|314.29|316.5|313.62|0
1652125850000|2022-05-09 19:50:50|316.21|313.33|315.05|312.17|316.21|313.33|315.05|312.17|0
1652125860000|2022-05-09 19:51:00|314.76|311.88|317.17|314.29|317.17|314.29|314.76|311.88|0
1652125870000|2022-05-09 19:51:10|317.37|314.49|317.95|315.07|317.95|315.07|317.37|314.49|0
1652125880000|2022-05-09 19:51:20|318.83|315.95|319.8|316.92|319.8|316.92|318.83|315.95|0
1652125890000|2022-05-09 19:51:30|318.73|315.85|318.92|316.04|319.31|316.43|318.73|315.85|0
1652125900000|2022-05-09 19:51:40|319.89|317.01|319.5|316.62|319.89|317.01|319.5|316.62|0
1652125910000|2022-05-09 19:51:50|319.89|317.01|320.09|317.21|320.48|317.6|319.89|317.01|0
1652125920000|2022-05-09 19:52:00|320.58|317.7|321.26|318.38|321.26|318.38|319.31|316.43|0
1652125930000|2022-05-09 19:52:10|320.67|317.79|320.48|317.6|320.67|317.79|320.38|317.5|0
1652125940000|2022-05-09 19:52:20|319.5|316.62|319.31|316.43|319.5|316.62|318.14|315.26|0
1652125950000|2022-05-09 19:52:30|318.92|316.04|318.34|315.46|319.11|316.23|318.34|315.46|0
1652125960000|2022-05-09 19:52:40|318.44|315.56|318.34|315.46|318.44|315.56|318.14|315.26|0
1652125970000|2022-05-09 19:52:50|317.37|314.49|317.75|314.87|318.53|315.65|317.37|314.49|0
1652125980000|2022-05-09 19:53:00|318.14|315.26|318.72|315.84|318.92|316.04|318.14|315.26|0
1652125990000|2022-05-09 19:53:10|319.11|316.23|319.89|317.01|319.99|317.11|319.11|316.23|0
1652126000000|2022-05-09 19:53:20|319.5|316.62|318.72|315.84|319.7|316.82|318.72|315.84|0
1652126010000|2022-05-09 19:53:30|318.14|315.26|316.78|313.9|318.14|315.26|316.78|313.9|0
1652126020000|2022-05-09 19:53:40|316.69|313.81|315.04|312.16|316.69|313.81|315.04|312.16|0
1652126030000|2022-05-09 19:53:50|315.92|313.04|314.46|311.58|315.92|313.04|314.46|311.58|0
1652126040000|2022-05-09 19:54:00|314.66|311.78|313.5|310.62|314.66|311.78|313.5|310.62|0
1652126050000|2022-05-09 19:54:10|314.46|311.58|314.37|311.49|314.46|311.58|314.27|311.39|0
1652126060000|2022-05-09 19:54:20|315.82|312.94|315.62|312.74|315.82|312.94|315.62|312.74|0
1652126070000|2022-05-09 19:54:30|314.27|311.39|314.27|311.39|314.27|311.39|313.69|310.81|0
1652126080000|2022-05-09 19:54:40|317.17|314.29|314.85|311.97|317.17|314.29|314.85|311.97|0
1652126090000|2022-05-09 19:54:50|315.04|312.16|315.62|312.74|316.2|313.32|315.04|312.16|0
1652126100000|2022-05-09 19:55:00|314.46|311.58|310.9|308.02|314.46|311.58|310.9|308.02|0
1652126110000|2022-05-09 19:55:10|311.19|308.31|311.67|308.79|311.67|308.79|310.04|307.16|0
1652126120000|2022-05-09 19:55:20|311.96|309.08|310.42|307.54|311.96|309.08|310.42|307.54|0
1652126130000|2022-05-09 19:55:30|310.04|307.16|310.23|307.35|310.23|307.35|309.65|306.77|0
1652126140000|2022-05-09 19:55:40|309.46|306.58|309.46|306.58|310.04|307.16|309.46|306.58|0
1652126150000|2022-05-09 19:55:50|309.27|306.39|307.65|304.77|309.27|306.39|307.65|304.77|0
1652126160000|2022-05-09 19:56:00|307.17|304.29|306.02|303.14|307.17|304.29|306.02|303.14|0
1652126170000|2022-05-09 19:56:10|306.5|303.62|307.55|304.67|307.55|304.67|306.12|303.24|0
1652126180000|2022-05-09 19:56:20|307.93|305.05|307.65|304.77|307.93|305.05|307.65|304.77|0
1652126190000|2022-05-09 19:56:30|308.41|305.53|308.12|305.24|308.5|305.62|308.03|305.15|0
1652126200000|2022-05-09 19:56:40|308.31|305.43|308.41|305.53|308.41|305.53|308.03|305.15|0
1652126210000|2022-05-09 19:56:50|308.5|305.62|306.21|303.33|308.5|305.62|306.21|303.33|0
1652126220000|2022-05-09 19:57:00|305.26|302.38|303.93|301.05|305.83|302.95|303.93|301.05|0
1652126230000|2022-05-09 19:57:10|304.31|301.43|304.5|301.62|304.88|302|304.31|301.43|0
1652126240000|2022-05-09 19:57:20|304.69|301.81|302.79|299.91|304.69|301.81|302.79|299.91|0
1652126250000|2022-05-09 19:57:30|302.98|300.1|302.98|300.1|303.17|300.29|302.98|300.1|0
1652126260000|2022-05-09 19:57:40|304.03|301.15|304.12|301.24|304.88|302|304.03|301.15|0
1652126270000|2022-05-09 19:57:50|304.69|301.81|304.88|302|304.88|302|303.55|300.67|0
1652126280000|2022-05-09 19:58:00|304.69|301.81|303.93|301.05|304.69|301.81|303.36|300.48|0
1652126290000|2022-05-09 19:58:10|304.88|302|304.17|301.29|305.5|302.62|304.17|301.29|0
1652126300000|2022-05-09 19:58:20|304.84|301.96|303.98|301.1|304.84|301.96|303.98|301.1|0
1652126310000|2022-05-09 19:58:30|304.36|301.48|304.93|302.05|304.93|302.05|303.98|301.1|0
1652126320000|2022-05-09 19:58:40|304.55|301.67|306.06|303.18|306.06|303.18|304.55|301.67|0
1652126330000|2022-05-09 19:58:50|307.78|304.9|307.78|304.9|308.54|305.66|307.78|304.9|0
1652126340000|2022-05-09 19:59:00|308.35|305.47|309.4|306.52|309.4|306.52|307.97|305.09|0
1652126350000|2022-05-09 19:59:10|310.25|307.37|311.84|308.96|312.03|309.15|310.25|307.37|0
1652126360000|2022-05-09 19:59:20|312.79|309.91|312.79|309.91|312.79|309.91|312.7|309.82|0
1652126370000|2022-05-09 19:59:30|312.6|309.72|311.08|308.2|312.6|309.72|310.7|307.82|0
1652126380000|2022-05-09 19:59:40|310.51|307.63|311.84|308.96|311.84|308.96|309.94|307.06|0
1652126390000|2022-05-09 19:59:50|312.03|309.15|308.61|305.73|312.03|309.15|308.61|305.73|0
1652126400000|2022-05-09 20:00:00|308.23|305.35|310.13|307.25|310.13|307.25|308.23|305.35|0
1652126410000|2022-05-09 20:00:10|310.32|307.44|310.12|307.24|310.89|308.01|309.93|307.05|0
1652126420000|2022-05-09 20:00:20|310.31|307.43|309.93|307.05|310.79|307.91|309.93|307.05|0
1652126430000|2022-05-09 20:00:30|309.55|306.67|309.18|306.3|309.55|306.67|309.18|306.3|0
1652126440000|2022-05-09 20:00:40|308.23|305.35|306.9|304.02|308.23|305.35|306.15|303.27|0
1652126450000|2022-05-09 20:00:50|306.15|303.27|304.83|301.95|306.15|303.27|304.83|301.95|0
1652126460000|2022-05-09 20:01:00|304.92|302.04|305.02|302.14|305.2|302.32|304.83|301.95|0
1652126470000|2022-05-09 20:01:10|304.83|301.95|305.49|302.61|305.49|302.61|304.07|301.19|0
1652126480000|2022-05-09 20:01:20|305.39|302.51|305.01|302.13|305.39|302.51|305.01|302.13|0
1652126490000|2022-05-09 20:01:30|304.92|302.04|306.34|303.46|306.34|303.46|304.92|302.04|0
1652126500000|2022-05-09 20:01:40|306.52|303.64|306.52|303.64|306.52|303.64|306.34|303.46|0
1652126510000|2022-05-09 20:01:50|306.62|303.74|306.33|303.45|306.62|303.74|306.33|303.45|0
1652126520000|2022-05-09 20:02:00|306.71|303.83|305.68|302.8|306.71|303.83|305.68|302.8|0
1652126530000|2022-05-09 20:02:10|305.96|303.08|305.87|302.99|306.15|303.27|305.77|302.89|0
1652126540000|2022-05-09 20:02:20|306.15|303.27|306.33|303.45|306.43|303.55|306.15|303.27|0
1652126550000|2022-05-09 20:02:30|306.71|303.83|306.9|304.02|306.9|304.02|306.71|303.83|0
1652126560000|2022-05-09 20:02:40|306.52|303.64|306.15|303.27|306.71|303.83|306.15|303.27|0
1652126570000|2022-05-09 20:02:50|306.33|303.45|305.96|303.08|306.33|303.45|305.96|303.08|0
1652126580000|2022-05-09 20:03:00|305.77|302.89|305.77|302.89|305.77|302.89|305.58|302.7|0
1652126590000|2022-05-09 20:03:10|305.96|303.08|305.58|302.7|305.96|303.08|305.58|302.7|0
1652126600000|2022-05-09 20:03:20|306.14|303.26|306.14|303.26|306.14|303.26|306.14|303.26|0
1652126610000|2022-05-09 20:03:30|305.96|303.08|306.14|303.26|306.14|303.26|305.96|303.08|0
1652126620000|2022-05-09 20:03:40|305.96|303.08|305.77|302.89|305.96|303.08|305.77|302.89|0
1652126630000|2022-05-09 20:03:50|305.39|302.51|305.01|302.13|305.77|302.89|304.82|301.94|0
1652126640000|2022-05-09 20:04:00|304.64|301.76|305.01|302.13|305.01|302.13|304.64|301.76|0
1652126650000|2022-05-09 20:04:10|304.82|301.94|304.07|301.19|304.82|301.94|304.07|301.19|0
1652126660000|2022-05-09 20:04:20|303.69|300.81|303.69|300.81|303.88|301|303.69|300.81|0
1652126670000|2022-05-09 20:04:30|303.88|301|304.64|301.76|304.64|301.76|303.88|301|0
1652126680000|2022-05-09 20:04:40|305.01|302.13|304.63|301.75|305.01|302.13|304.63|301.75|0
1652126690000|2022-05-09 20:04:50|304.82|301.94|304.82|301.94|304.82|301.94|304.82|301.94|0
1652126700000|2022-05-09 20:05:00|305.01|302.13|305.2|302.32|305.2|302.32|305.01|302.13|0
1652126710000|2022-05-09 20:05:10|305.39|302.51|305.39|302.51|305.39|302.51|305.39|302.51|0
1652126720000|2022-05-09 20:05:20|305.58|302.7|305.01|302.13|305.58|302.7|305.01|302.13|0
1652126730000|2022-05-09 20:05:30|305.77|302.89|306.71|303.83|306.81|303.93|305.77|302.89|0
1652126740000|2022-05-09 20:05:40|306.14|303.26|306.14|303.26|306.33|303.45|306.14|303.26|0
1652126750000|2022-05-09 20:05:50|305.95|303.07|305.86|302.98|305.95|303.07|305.86|302.98|0
1652126760000|2022-05-09 20:06:00|305.95|303.07|306.14|303.26|306.14|303.26|305.95|303.07|0
1652126770000|2022-05-09 20:06:10|305.95|303.07|305.76|302.88|305.95|303.07|305.58|302.7|0
1652126780000|2022-05-09 20:06:20|305.58|302.7|305.58|302.7|305.58|302.7|305.01|302.13|0
1652126790000|2022-05-09 20:06:30|305.39|302.51|304.82|301.94|305.39|302.51|304.82|301.94|0
1652126800000|2022-05-09 20:06:40|304.63|301.75|304.26|301.38|304.63|301.75|304.26|301.38|0
1652126810000|2022-05-09 20:06:50|304.07|301.19|303.88|301|304.26|301.38|303.88|301|0
1652126820000|2022-05-09 20:07:00|303.5|300.62|303.32|300.44|303.5|300.62|303.32|300.44|0
1652126830000|2022-05-09 20:07:10|303.13|300.25|302.1|299.22|303.13|300.25|302.1|299.22|0
1652126840000|2022-05-09 20:07:20|302|299.12|300.69|297.81|302|299.12|300.69|297.81|0
1652126850000|2022-05-09 20:07:30|301.25|298.37|300.69|297.81|301.25|298.37|300.69|297.81|0
1652126860000|2022-05-09 20:07:40|300.88|298|300.69|297.81|300.88|298|300.5|297.62|0
1652126870000|2022-05-09 20:07:50|301.06|298.18|302|299.12|302|299.12|301.06|298.18|0
1652126880000|2022-05-09 20:08:00|302.38|299.5|302.38|299.5|303.6|300.72|302.38|299.5|0
1652126890000|2022-05-09 20:08:10|302.56|299.68|302.47|299.59|302.56|299.68|302.38|299.5|0
1652126900000|2022-05-09 20:08:20|302.94|300.06|303.31|300.43|303.31|300.43|302.94|300.06|0
1652126910000|2022-05-09 20:08:30|303.5|300.62|303.13|300.25|303.69|300.81|303.13|300.25|0
1652126920000|2022-05-09 20:08:40|302.94|300.06|303.88|301|303.88|301|302.75|299.87|0
1652126930000|2022-05-09 20:08:50|303.69|300.81|304.25|301.37|304.25|301.37|303.69|300.81|0
1652126940000|2022-05-09 20:09:00|304.07|301.19|305.01|302.13|305.01|302.13|304.07|301.19|0
1652126950000|2022-05-09 20:09:10|305.2|302.32|305.2|302.32|305.2|302.32|305.2|302.32|0
1652126960000|2022-05-09 20:09:20|305.01|302.13|305.01|302.13|305.01|302.13|304.63|301.75|0
1652126970000|2022-05-09 20:09:30|305.2|302.32|305.2|302.32|305.2|302.32|305.2|302.32|0
1652126980000|2022-05-09 20:09:40|305.01|302.13|304.25|301.37|305.01|302.13|304.25|301.37|0
1652126990000|2022-05-09 20:09:50|304.07|301.19|304.63|301.75|304.63|301.75|304.07|301.19|0
1652127000000|2022-05-09 20:10:00|304.44|301.56|304.82|301.94|304.82|301.94|304.44|301.56|0
1652127010000|2022-05-09 20:10:10|304.63|301.75|305.19|302.31|305.19|302.31|304.63|301.75|0
1652127020000|2022-05-09 20:10:20|305.01|302.13|304.44|301.56|305.1|302.22|304.44|301.56|0
1652127030000|2022-05-09 20:10:30|304.63|301.75|304.44|301.56|304.63|301.75|304.44|301.56|0
1652127040000|2022-05-09 20:10:40|304.25|301.37|304.25|301.37|304.25|301.37|304.16|301.28|0
1652127050000|2022-05-09 20:10:50|304.06|301.18|304.25|301.37|304.44|301.56|304.06|301.18|0
1652127060000|2022-05-09 20:11:00|304.44|301.56|304.63|301.75|304.63|301.75|304.25|301.37|0
1652127070000|2022-05-09 20:11:10|304.44|301.56|304.63|301.75|304.63|301.75|304.35|301.47|0
1652127080000|2022-05-09 20:11:20|304.44|301.56|304.06|301.18|304.44|301.56|304.06|301.18|0
1652127090000|2022-05-09 20:11:30|304.25|301.37|303.69|300.81|304.25|301.37|303.69|300.81|0
1652127100000|2022-05-09 20:11:40|303.31|300.43|302.75|299.87|303.31|300.43|302.75|299.87|0
1652127110000|2022-05-09 20:11:50|302.56|299.68|302.37|299.49|302.56|299.68|302.18|299.3|0
1652127120000|2022-05-09 20:12:00|302.18|299.3|301.43|298.55|302.37|299.49|301.43|298.55|0
1652127130000|2022-05-09 20:12:10|301.62|298.74|301.06|298.18|301.81|298.93|301.06|298.18|0
1652127140000|2022-05-09 20:12:20|301.25|298.37|301.06|298.18|301.25|298.37|301.06|298.18|0
1652127150000|2022-05-09 20:12:30|300.69|297.81|301.25|298.37|301.43|298.55|300.69|297.81|0
1652127160000|2022-05-09 20:12:40|301.06|298.18|301.25|298.37|301.53|298.65|301.06|298.18|0
1652127170000|2022-05-09 20:12:50|301.43|298.55|301.25|298.37|301.43|298.55|301.25|298.37|0
1652127180000|2022-05-09 20:13:00|301.43|298.55|301.25|298.37|301.43|298.55|300.87|297.99|0
1652127190000|2022-05-09 20:13:10|301.06|298.18|300.5|297.62|301.06|298.18|300.12|297.24|0
1652127200000|2022-05-09 20:13:20|300.68|297.8|301.62|298.74|301.62|298.74|300.68|297.8|0
1652127210000|2022-05-09 20:13:30|301.81|298.93|302|299.12|302|299.12|301.81|298.93|0
1652127220000|2022-05-09 20:13:40|301.81|298.93|301.81|298.93|301.81|298.93|301.62|298.74|0
1652127230000|2022-05-09 20:13:50|301.62|298.74|301.25|298.37|301.62|298.74|301.25|298.37|0
1652127240000|2022-05-09 20:14:00|301.06|298.18|300.87|297.99|301.06|298.18|300.87|297.99|0
1652127250000|2022-05-09 20:14:10|301.06|298.18|301.81|298.93|301.81|298.93|301.06|298.18|0
1652127260000|2022-05-09 20:14:20|301.16|298.28|301.16|298.28|301.16|298.28|301.16|298.28|0
1652127270000|2022-05-09 20:14:30|300.87|297.99|300.31|297.43|300.87|297.99|300.31|297.43|0
1652127280000|2022-05-09 20:14:40|300.68|297.8|301.06|298.18|301.06|298.18|300.68|297.8|0
1652127290000|2022-05-09 20:14:50|300.68|297.8|301.06|298.18|301.06|298.18|300.5|297.62|0
1652127300000|2022-05-09 20:15:00|301.62|298.74|301.62|298.74|301.62|298.74|301.62|298.74|0
1652127310000|2022-05-09 20:15:10|302.23|298.87|302.23|298.87|302.42|299.06|302.23|298.87|0
1652127320000|2022-05-09 20:15:20|302.42|299.06|302.42|299.06|302.42|299.06|302.42|299.06|0
1652127330000|2022-05-09 20:15:30|302.05|298.69|302.23|298.87|302.33|298.97|302.05|298.69|0
1652127340000|2022-05-09 20:15:40|302.33|298.97|301.77|298.41|302.33|298.97|301.77|298.41|0
1652127350000|2022-05-09 20:15:50|301.67|298.31|301.67|298.31|301.86|298.5|301.58|298.22|0
1652127360000|2022-05-09 20:16:00|301.77|298.41|302.05|298.69|302.05|298.69|301.77|298.41|0
1652127370000|2022-05-09 20:16:10|302.8|299.44|303.55|300.19|303.55|300.19|302.8|299.44|0
1652127380000|2022-05-09 20:16:20|303.64|300.28|304.11|300.75|304.11|300.75|303.64|300.28|0
1652127390000|2022-05-09 20:16:30|304.4|301.04|304.3|300.94|304.4|301.04|304.11|300.75|0
1652127400000|2022-05-09 20:16:40|304.11|300.75|304.49|301.13|304.49|301.13|304.11|300.75|0
1652127410000|2022-05-09 20:16:50|304.58|301.22|304.49|301.13|304.58|301.22|304.3|300.94|0
1652127420000|2022-05-09 20:17:00|304.67|301.31|304.3|300.94|304.67|301.31|304.3|300.94|0
1652127430000|2022-05-09 20:17:10|304.49|301.13|304.11|300.75|304.49|301.13|304.11|300.75|0
1652127440000|2022-05-09 20:17:20|304.3|300.94|304.77|301.41|304.77|301.41|304.3|300.94|0
1652127450000|2022-05-09 20:17:30|304.86|301.5|305.24|301.88|305.24|301.88|304.86|301.5|0
1652127460000|2022-05-09 20:17:40|305.15|301.79|305.24|301.88|305.62|302.26|305.15|301.79|0
1652127470000|2022-05-09 20:17:50|305.05|301.69|305.24|301.88|305.24|301.88|305.05|301.69|0
1652127480000|2022-05-09 20:18:00|305.05|301.69|305.05|301.69|305.05|301.69|305.05|301.69|0
1652127490000|2022-05-09 20:18:10|305.43|302.07|304.86|301.5|305.43|302.07|304.77|301.41|0
1652127500000|2022-05-09 20:18:20|305.24|301.88|304.86|301.5|305.24|301.88|304.86|301.5|0
1652127510000|2022-05-09 20:18:30|305.34|301.98|305.43|302.07|305.43|302.07|305.24|301.88|0
1652127520000|2022-05-09 20:18:40|305.62|302.26|305.43|302.07|305.62|302.26|305.43|302.07|0
1652127530000|2022-05-09 20:18:50|305.24|301.88|305.43|302.07|305.43|302.07|305.24|301.88|0
1652127540000|2022-05-09 20:19:00|305.61|302.25|305.24|301.88|305.61|302.25|305.05|301.69|0
1652127550000|2022-05-09 20:19:10|305.15|301.79|305.15|301.79|305.15|301.79|305.15|301.79|0
1652127560000|2022-05-09 20:19:20|305.05|301.69|305.24|301.88|305.24|301.88|305.05|301.69|0
1652127570000|2022-05-09 20:19:30|305.52|302.16|305.52|302.16|305.52|302.16|305.52|302.16|0
1652127580000|2022-05-09 20:19:40|305.61|302.25|305.61|302.25|305.61|302.25|305.61|302.25|0
1652127590000|2022-05-09 20:19:50|305.52|302.16|305.43|302.07|305.61|302.25|305.43|302.07|0
1652127600000|2022-05-09 20:20:00|305.24|301.88|305.24|301.88|305.24|301.88|305.24|301.88|0
1652127610000|2022-05-09 20:20:10|305.43|302.07|305.43|302.07|305.43|302.07|305.43|302.07|0
1652127630000|2022-05-09 20:20:30|305.24|301.88|305.42|302.06|305.42|302.06|305.24|301.88|0
1652127640000|2022-05-09 20:20:40|305.52|302.16|305.42|302.06|305.52|302.16|305.42|302.06|0
1652127670000|2022-05-09 20:21:10|305.61|302.25|305.61|302.25|305.61|302.25|305.42|302.06|0
1652127680000|2022-05-09 20:21:20|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127690000|2022-05-09 20:21:30|305.24|301.88|305.24|301.88|305.42|302.06|305.24|301.88|0
1652127700000|2022-05-09 20:21:40|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127720000|2022-05-09 20:22:00|305.24|301.88|305.05|301.69|305.24|301.88|305.05|301.69|0
1652127750000|2022-05-09 20:22:30|305.23|301.87|305.23|301.87|305.23|301.87|305.23|301.87|0
1652127770000|2022-05-09 20:22:50|305.33|301.97|305.05|301.69|305.33|301.97|305.05|301.69|0
1652127780000|2022-05-09 20:23:00|305.23|301.87|305.23|301.87|305.23|301.87|305.05|301.69|0
1652127800000|2022-05-09 20:23:20|305.33|301.97|305.42|302.06|305.42|302.06|305.33|301.97|0
1652127810000|2022-05-09 20:23:30|305.61|302.25|305.61|302.25|305.61|302.25|305.42|302.06|0
1652127820000|2022-05-09 20:23:40|305.42|302.06|305.61|302.25|305.61|302.25|305.42|302.06|0
1652127840000|2022-05-09 20:24:00|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127860000|2022-05-09 20:24:20|305.23|301.87|305.04|301.68|305.23|301.87|305.04|301.68|0
1652127880000|2022-05-09 20:24:40|305.23|301.87|305.23|301.87|305.23|301.87|305.23|301.87|0
1652127890000|2022-05-09 20:24:50|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127910000|2022-05-09 20:25:10|305.23|301.87|305.33|301.97|305.33|301.97|305.14|301.78|0
1652127920000|2022-05-09 20:25:20|305.23|301.87|305.04|301.68|305.23|301.87|305.04|301.68|0
1652127930000|2022-05-09 20:25:30|304.85|301.49|304.85|301.49|304.85|301.49|304.85|301.49|0
1652127950000|2022-05-09 20:25:50|304.67|301.31|304.67|301.31|304.67|301.31|304.67|301.31|0
1652127970000|2022-05-09 20:26:10|304.85|301.49|304.85|301.49|304.85|301.49|304.85|301.49|0
1652127980000|2022-05-09 20:26:20|304.76|301.4|304.85|301.49|304.85|301.49|304.76|301.4|0
1652127990000|2022-05-09 20:26:30|304.76|301.4|305.04|301.68|305.04|301.68|304.76|301.4|0
1652128000000|2022-05-09 20:26:40|305.23|301.87|304.95|301.59|305.23|301.87|304.95|301.59|0
1652128010000|2022-05-09 20:26:50|305.04|301.68|304.85|301.49|305.04|301.68|304.85|301.49|0
1652128020000|2022-05-09 20:27:00|304.76|301.4|304.85|301.49|304.85|301.49|304.76|301.4|0
1652128030000|2022-05-09 20:27:10|305.04|301.68|305.04|301.68|305.04|301.68|304.85|301.49|0
1652128040000|2022-05-09 20:27:20|305.14|301.78|305.14|301.78|305.14|301.78|305.14|301.78|0
1652128050000|2022-05-09 20:27:30|305.04|301.68|305.23|301.87|305.23|301.87|305.04|301.68|0
1652128060000|2022-05-09 20:27:40|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652128070000|2022-05-09 20:27:50|305.52|302.16|305.52|302.16|305.52|302.16|305.52|302.16|0
1652128080000|2022-05-09 20:28:00|305.42|302.06|305.61|302.25|305.61|302.25|305.42|302.06|0
1652128090000|2022-05-09 20:28:10|305.42|302.06|305.61|302.25|305.61|302.25|305.42|302.06|0
1652128100000|2022-05-09 20:28:20|306.36|303|306.55|303.19|306.55|303.19|306.36|303|0
1652128110000|2022-05-09 20:28:30|306.17|302.81|306.74|303.38|306.74|303.38|306.17|302.81|0
1652128120000|2022-05-09 20:28:40|306.84|303.48|306.93|303.57|306.93|303.57|306.84|303.48|0
1652128130000|2022-05-09 20:28:50|307.68|304.32|307.87|304.51|308.06|304.7|307.68|304.32|0
1652128140000|2022-05-09 20:29:00|308.06|304.7|307.49|304.13|308.06|304.7|307.49|304.13|0
1652128150000|2022-05-09 20:29:10|307.59|304.23|308.06|304.7|308.06|304.7|307.59|304.23|0
1652128160000|2022-05-09 20:29:20|307.87|304.51|307.68|304.32|308.06|304.7|307.68|304.32|0
1652128170000|2022-05-09 20:29:30|307.78|304.42|307.68|304.32|307.78|304.42|307.68|304.32|0
1652128180000|2022-05-09 20:29:40|307.4|304.04|307.49|304.13|307.59|304.23|307.4|304.04|0
1652128190000|2022-05-09 20:29:50|307.12|303.76|307.11|303.75|307.12|303.76|307.11|303.75|0
1652128200000|2022-05-09 20:30:00|306.93|303.57|306.27|302.91|306.93|303.57|306.27|302.91|0
1652128210000|2022-05-09 20:30:10|306.17|302.81|305.6|302.24|306.17|302.81|305.6|302.24|0
1652128220000|2022-05-09 20:30:20|305.98|302.62|305.6|302.24|305.98|302.62|305.6|302.24|0
1652128230000|2022-05-09 20:30:30|305.7|302.34|305.7|302.34|305.7|302.34|305.6|302.24|0
1652128240000|2022-05-09 20:30:40|305.89|302.53|305.42|302.06|305.89|302.53|305.42|302.06|0
1652128250000|2022-05-09 20:30:50|305.7|302.34|306.36|303|306.36|303|305.51|302.15|0
1652128260000|2022-05-09 20:31:00|306.65|303.29|306.92|303.56|306.92|303.56|306.65|303.29|0
1652128270000|2022-05-09 20:31:10|307.11|303.75|307.3|303.94|307.49|304.13|307.11|303.75|0
1652128290000|2022-05-09 20:31:30|307.11|303.75|307.68|304.32|307.68|304.32|307.11|303.75|0
1652128300000|2022-05-09 20:31:40|307.87|304.51|307.87|304.51|308.06|304.7|307.87|304.51|0
1652128310000|2022-05-09 20:31:50|308.06|304.7|308.25|304.89|308.25|304.89|308.06|304.7|0
1652128320000|2022-05-09 20:32:00|308.35|304.99|308.63|305.27|308.63|305.27|308.35|304.99|0
1652128330000|2022-05-09 20:32:10|308.73|305.37|308.44|305.08|308.73|305.37|308.44|305.08|0
1652128340000|2022-05-09 20:32:20|308.63|305.27|308.63|305.27|308.63|305.27|308.44|305.08|0
1652128350000|2022-05-09 20:32:30|308.82|305.46|308.72|305.36|308.82|305.46|308.63|305.27|0
1652128360000|2022-05-09 20:32:40|309.01|305.65|309.01|305.65|309.2|305.84|309.01|305.65|0
1652128370000|2022-05-09 20:32:50|309.19|305.83|308.72|305.36|309.19|305.83|308.63|305.27|0
1652128380000|2022-05-09 20:33:00|308.63|305.27|309.01|305.65|309.01|305.65|308.63|305.27|0
1652128390000|2022-05-09 20:33:10|308.91|305.55|309|305.64|309.1|305.74|308.91|305.55|0
1652128400000|2022-05-09 20:33:20|309.1|305.74|309|305.64|309.1|305.74|309|305.64|0
1652128410000|2022-05-09 20:33:30|308.91|305.55|309|305.64|309|305.64|308.82|305.46|0
1652128430000|2022-05-09 20:33:50|309.1|305.74|309.1|305.74|309.1|305.74|309.1|305.74|0
1652128440000|2022-05-09 20:34:00|309|305.64|308.91|305.55|309|305.64|308.91|305.55|0
1652128450000|2022-05-09 20:34:10|308.81|305.45|308.81|305.45|308.81|305.45|308.72|305.36|0
1652128460000|2022-05-09 20:34:20|308.62|305.26|308.81|305.45|308.81|305.45|308.62|305.26|0
1652128470000|2022-05-09 20:34:30|308.72|305.36|308.44|305.08|308.72|305.36|308.44|305.08|0
1652128480000|2022-05-09 20:34:40|308.53|305.17|308.43|305.07|308.53|305.17|308.43|305.07|0
1652128490000|2022-05-09 20:34:50|308.53|305.17|308.62|305.26|308.62|305.26|308.43|305.07|0
1652128500000|2022-05-09 20:35:00|308.43|305.07|308.25|304.89|308.43|305.07|308.25|304.89|0
1652128510000|2022-05-09 20:35:10|308.15|304.79|308.25|304.89|308.25|304.89|308.15|304.79|0
1652128520000|2022-05-09 20:35:20|308.24|304.88|308.43|305.07|308.43|305.07|308.24|304.88|0
1652128530000|2022-05-09 20:35:30|308.62|305.26|308.81|305.45|308.81|305.45|308.62|305.26|0
1652128540000|2022-05-09 20:35:40|309|305.64|309.19|305.83|309.19|305.83|309|305.64|0
1652128550000|2022-05-09 20:35:50|309.1|305.74|309.29|305.93|309.29|305.93|309.1|305.74|0
1652128560000|2022-05-09 20:36:00|308.81|305.45|308.91|305.55|308.91|305.55|308.81|305.45|0
1652128570000|2022-05-09 20:36:10|309|305.64|308.91|305.55|309|305.64|308.81|305.45|0
1652128580000|2022-05-09 20:36:20|309|305.64|309|305.64|309|305.64|309|305.64|0
1652128590000|2022-05-09 20:36:30|309.1|305.74|309.1|305.74|309.19|305.83|309.1|305.74|0
1652128600000|2022-05-09 20:36:40|309|305.64|309|305.64|309.1|305.74|309|305.64|0
1652128610000|2022-05-09 20:36:50|308.62|305.26|308.53|305.17|308.72|305.36|308.53|305.17|0
1652128620000|2022-05-09 20:37:00|308.62|305.26|308.53|305.17|309|305.64|308.53|305.17|0
1652128630000|2022-05-09 20:37:10|308.43|305.07|308.43|305.07|308.43|305.07|308.05|304.69|0
1652128640000|2022-05-09 20:37:20|308.34|304.98|308.81|305.45|308.81|305.45|308.34|304.98|0
1652128650000|2022-05-09 20:37:30|308.62|305.26|307.86|304.5|308.62|305.26|307.86|304.5|0
1652128660000|2022-05-09 20:37:40|308.43|305.07|308.81|305.45|308.81|305.45|308.43|305.07|0
1652128670000|2022-05-09 20:37:50|309|305.64|309.38|306.02|309.38|306.02|309|305.64|0
1652128680000|2022-05-09 20:38:00|309.29|305.93|309.38|306.02|309.38|306.02|309.29|305.93|0
1652128690000|2022-05-09 20:38:10|309.57|306.21|309.76|306.4|309.76|306.4|309.57|306.21|0
1652128700000|2022-05-09 20:38:20|309.38|306.02|309.48|306.12|309.48|306.12|309.38|306.02|0
1652128710000|2022-05-09 20:38:30|309.76|306.4|309.38|306.02|309.76|306.4|309.38|306.02|0
1652128720000|2022-05-09 20:38:40|309.57|306.21|309.67|306.31|309.67|306.31|309.57|306.21|0
1652128730000|2022-05-09 20:38:50|309.38|306.02|309.67|306.31|309.67|306.31|309.38|306.02|0
1652128740000|2022-05-09 20:39:00|309.57|306.21|309.38|306.02|309.57|306.21|309.38|306.02|0
1652128750000|2022-05-09 20:39:10|309.29|305.93|309.1|305.74|309.29|305.93|309.1|305.74|0
1652128760000|2022-05-09 20:39:20|308.72|305.36|308.62|305.26|308.81|305.45|308.62|305.26|0
1652128770000|2022-05-09 20:39:30|308.91|305.55|308.81|305.45|308.91|305.55|308.81|305.45|0
1652128780000|2022-05-09 20:39:40|308.72|305.36|308.91|305.55|308.91|305.55|308.72|305.36|0
1652128790000|2022-05-09 20:39:50|309.19|305.83|309|305.64|309.19|305.83|309|305.64|0
1652128800000|2022-05-09 20:40:00|308.81|305.45|309.38|306.02|309.38|306.02|308.81|305.45|0
1652128810000|2022-05-09 20:40:10|309.57|306.21|309.19|305.83|309.57|306.21|309.19|305.83|0
1652128820000|2022-05-09 20:40:20|309.38|306.02|309.76|306.4|309.95|306.59|309.38|306.02|0
1652128830000|2022-05-09 20:40:30|309.95|306.59|309.95|306.59|309.95|306.59|309.95|306.59|0
1652128840000|2022-05-09 20:40:40|309.76|306.4|309.95|306.59|309.95|306.59|309.76|306.4|0
1652128850000|2022-05-09 20:40:50|310.05|306.69|309.48|306.12|310.05|306.69|309.48|306.12|0
1652128860000|2022-05-09 20:41:00|309.38|306.02|309.57|306.21|309.57|306.21|309.38|306.02|0
1652128870000|2022-05-09 20:41:10|309.67|306.31|309.76|306.4|309.76|306.4|309.67|306.31|0
1652128880000|2022-05-09 20:41:20|309.85|306.49|309.95|306.59|309.95|306.59|309.85|306.49|0
1652128890000|2022-05-09 20:41:30|310.14|306.78|309.57|306.21|310.14|306.78|309.57|306.21|0
1652128900000|2022-05-09 20:41:40|310.14|306.78|310.14|306.78|310.14|306.78|310.14|306.78|0
1652128910000|2022-05-09 20:41:50|309.95|306.59|309.76|306.4|309.95|306.59|309.76|306.4|0
1652128920000|2022-05-09 20:42:00|309.66|306.3|309.38|306.02|309.66|306.3|309.38|306.02|0
1652128930000|2022-05-09 20:42:10|309.57|306.21|309.76|306.4|309.76|306.4|309.57|306.21|0
1652128940000|2022-05-09 20:42:20|309.85|306.49|310.13|306.77|310.13|306.77|309.85|306.49|0
1652128950000|2022-05-09 20:42:30|310.04|306.68|310.13|306.77|310.13|306.77|310.04|306.68|0
1652128970000|2022-05-09 20:42:50|309.94|306.58|309.94|306.58|309.94|306.58|309.94|306.58|0
1652128980000|2022-05-09 20:43:00|309.66|306.3|309.66|306.3|309.75|306.39|309.66|306.3|0
1652128990000|2022-05-09 20:43:10|309.75|306.39|309.47|306.11|309.75|306.39|309.47|306.11|0
1652129000000|2022-05-09 20:43:20|309.37|306.01|309.66|306.3|309.66|306.3|309.37|306.01|0
1652129010000|2022-05-09 20:43:30|309.47|306.11|309.56|306.2|309.56|306.2|309.47|306.11|0
1652129020000|2022-05-09 20:43:40|309.66|306.3|309.75|306.39|309.75|306.39|309.66|306.3|0
1652129030000|2022-05-09 20:43:50|309.47|306.11|309.56|306.2|309.56|306.2|309.47|306.11|0
1652129040000|2022-05-09 20:44:00|309.37|306.01|309.18|305.82|309.37|306.01|309.18|305.82|0
1652129050000|2022-05-09 20:44:10|308.99|305.63|308.99|305.63|308.99|305.63|308.99|305.63|0
1652129060000|2022-05-09 20:44:20|308.9|305.54|308.99|305.63|309.09|305.73|308.9|305.54|0
1652129070000|2022-05-09 20:44:30|309.18|305.82|308.8|305.44|309.18|305.82|308.8|305.44|0
1652129080000|2022-05-09 20:44:40|309.18|305.82|309.18|305.82|309.18|305.82|309.18|305.82|0
1652129100000|2022-05-09 20:45:00|309.09|305.73|308.61|305.25|309.09|305.73|308.52|305.16|0
1652129110000|2022-05-09 20:45:10|308.52|305.16|308.24|304.88|308.52|305.16|308.14|304.78|0
1652129120000|2022-05-09 20:45:20|308.14|304.78|308.42|305.06|308.42|305.06|308.14|304.78|0
1652129130000|2022-05-09 20:45:30|308.05|304.69|308.24|304.88|308.42|305.06|308.05|304.69|0
1652129140000|2022-05-09 20:45:40|308.33|304.97|308.61|305.25|308.61|305.25|308.33|304.97|0
1652129150000|2022-05-09 20:45:50|308.42|305.06|308.99|305.63|308.99|305.63|308.42|305.06|0
1652129160000|2022-05-09 20:46:00|308.8|305.44|309.37|306.01|309.56|306.2|308.8|305.44|0
1652129170000|2022-05-09 20:46:10|309.18|305.82|309.18|305.82|309.18|305.82|309.18|305.82|0
1652129180000|2022-05-09 20:46:20|309.28|305.92|309.18|305.82|309.28|305.92|309.18|305.82|0
1652129190000|2022-05-09 20:46:30|309.09|305.73|308.61|305.25|309.09|305.73|308.61|305.25|0
1652129200000|2022-05-09 20:46:40|308.9|305.54|308.99|305.63|308.99|305.63|308.9|305.54|0
1652129210000|2022-05-09 20:46:50|308.71|305.35|309.09|305.73|309.09|305.73|308.71|305.35|0
1652129220000|2022-05-09 20:47:00|308.99|305.63|308.71|305.35|308.99|305.63|308.71|305.35|0
1652129230000|2022-05-09 20:47:10|308.8|305.44|308.61|305.25|308.8|305.44|308.61|305.25|0
1652129240000|2022-05-09 20:47:20|308.42|305.06|308.04|304.68|308.42|305.06|308.04|304.68|0
1652129250000|2022-05-09 20:47:30|308.23|304.87|308.04|304.68|308.23|304.87|308.04|304.68|0
1652129260000|2022-05-09 20:47:40|308.23|304.87|308.33|304.97|308.33|304.97|308.23|304.87|0
1652129270000|2022-05-09 20:47:50|308.23|304.87|307.85|304.49|308.33|304.97|307.85|304.49|0
1652129280000|2022-05-09 20:48:00|308.04|304.68|308.04|304.68|308.04|304.68|307.85|304.49|0
1652129290000|2022-05-09 20:48:10|308.23|304.87|308.42|305.06|308.42|305.06|308.23|304.87|0
1652129300000|2022-05-09 20:48:20|308.23|304.87|308.33|304.97|308.33|304.97|308.23|304.87|0
1652129310000|2022-05-09 20:48:30|308.42|305.06|308.8|305.44|308.8|305.44|308.42|305.06|0
1652129320000|2022-05-09 20:48:40|308.71|305.35|308.8|305.44|308.8|305.44|308.71|305.35|0
1652129330000|2022-05-09 20:48:50|308.99|305.63|308.99|305.63|309.18|305.82|308.99|305.63|0
1652129340000|2022-05-09 20:49:00|309.37|306.01|309.28|305.92|309.37|306.01|309.28|305.92|0
1652129350000|2022-05-09 20:49:10|308.8|305.44|308.61|305.25|308.9|305.54|308.61|305.25|0
1652129360000|2022-05-09 20:49:20|308.52|305.16|308.42|305.06|308.61|305.25|308.33|304.97|0
1652129370000|2022-05-09 20:49:30|308.61|305.25|308.42|305.06|308.61|305.25|308.42|305.06|0
1652129380000|2022-05-09 20:49:40|308.61|305.25|308.61|305.25|308.61|305.25|308.42|305.06|0
1652129390000|2022-05-09 20:49:50|308.8|305.44|308.42|305.06|308.8|305.44|308.42|305.06|0
1652129400000|2022-05-09 20:50:00|308.52|305.16|309.37|306.01|309.37|306.01|308.52|305.16|0
1652129410000|2022-05-09 20:50:10|309.09|305.73|309.18|305.82|309.18|305.82|309.09|305.73|0
1652129420000|2022-05-09 20:50:20|309.47|306.11|309.37|306.01|309.47|306.11|309.37|306.01|0
1652129430000|2022-05-09 20:50:30|309.56|306.2|308.99|305.63|309.56|306.2|308.99|305.63|0
1652129440000|2022-05-09 20:50:40|309.09|305.73|309.18|305.82|309.18|305.82|309.09|305.73|0
1652129450000|2022-05-09 20:50:50|309.09|305.73|308.9|305.54|309.09|305.73|308.9|305.54|0
1652129460000|2022-05-09 20:51:00|308.61|305.25|308.61|305.25|308.61|305.25|308.52|305.16|0
1652129470000|2022-05-09 20:51:10|308.99|305.63|308.99|305.63|309.09|305.73|308.99|305.63|0
1652129480000|2022-05-09 20:51:20|308.8|305.44|308.99|305.63|308.99|305.63|308.8|305.44|0
1652129490000|2022-05-09 20:51:30|309.18|305.82|308.8|305.44|309.18|305.82|308.8|305.44|0
1652129500000|2022-05-09 20:51:40|308.9|305.54|308.71|305.35|308.9|305.54|308.71|305.35|0
1652129510000|2022-05-09 20:51:50|308.8|305.44|308.8|305.44|308.8|305.44|308.8|305.44|0
1652129520000|2022-05-09 20:52:00|309.18|305.82|309.28|305.92|309.28|305.92|309.18|305.82|0
1652129530000|2022-05-09 20:52:10|309.09|305.73|309.18|305.82|309.28|305.92|309.09|305.73|0
1652129540000|2022-05-09 20:52:20|308.99|305.63|308.9|305.54|309.09|305.73|308.8|305.44|0
1652129550000|2022-05-09 20:52:30|308.8|305.44|308.99|305.63|308.99|305.63|308.8|305.44|0
1652129560000|2022-05-09 20:52:40|309.18|305.82|309.08|305.72|309.18|305.82|309.08|305.72|0
1652129570000|2022-05-09 20:52:50|308.8|305.44|308.33|304.97|308.8|305.44|308.33|304.97|0
1652129580000|2022-05-09 20:53:00|308.42|305.06|308.42|305.06|308.42|305.06|308.23|304.87|0
1652129590000|2022-05-09 20:53:10|308.23|304.87|308.33|304.97|308.33|304.97|308.23|304.87|0
1652129600000|2022-05-09 20:53:20|308.23|304.87|308.42|305.06|308.42|305.06|308.23|304.87|0
1652129610000|2022-05-09 20:53:30|308.52|305.16|308.61|305.25|308.61|305.25|308.42|305.06|0
1652129620000|2022-05-09 20:53:40|308.8|305.44|308.61|305.25|308.8|305.44|308.61|305.25|0
1652129630000|2022-05-09 20:53:50|308.8|305.44|308.23|304.87|308.8|305.44|308.14|304.78|0
1652129640000|2022-05-09 20:54:00|308.42|305.06|308.42|305.06|308.42|305.06|308.42|305.06|0
1652129650000|2022-05-09 20:54:10|308.61|305.25|308.42|305.06|308.7|305.34|308.42|305.06|0
1652129660000|2022-05-09 20:54:20|308.33|304.97|308.8|305.44|308.8|305.44|308.33|304.97|0
1652129670000|2022-05-09 20:54:30|308.89|305.53|308.61|305.25|308.89|305.53|308.42|305.06|0
1652129680000|2022-05-09 20:54:40|308.79|305.43|308.89|305.53|308.89|305.53|308.79|305.43|0
1652129690000|2022-05-09 20:54:50|308.98|305.62|308.51|305.15|308.98|305.62|308.14|304.78|0
1652129700000|2022-05-09 20:55:00|308.32|304.96|308.51|305.15|308.51|305.15|308.32|304.96|0
1652129720000|2022-05-09 20:55:20|308.6|305.24|308.51|305.15|308.6|305.24|308.42|305.06|0
1652129730000|2022-05-09 20:55:30|308.6|305.24|308.79|305.43|308.79|305.43|308.6|305.24|0
1652129740000|2022-05-09 20:55:40|308.7|305.34|308.23|304.87|308.7|305.34|308.23|304.87|0
1652129750000|2022-05-09 20:55:50|308.51|305.15|308.7|305.34|308.7|305.34|308.51|305.15|0
1652129760000|2022-05-09 20:56:00|308.79|305.43|308.89|305.53|308.89|305.53|308.79|305.43|0
1652129770000|2022-05-09 20:56:10|308.79|305.43|308.89|305.53|308.89|305.53|308.79|305.43|0
1652129780000|2022-05-09 20:56:20|308.32|304.96|308.22|304.86|308.32|304.96|308.22|304.86|0
1652129790000|2022-05-09 20:56:30|308.32|304.96|308.32|304.96|308.41|305.05|308.22|304.86|0
1652129800000|2022-05-09 20:56:40|308.7|305.34|308.98|305.62|308.98|305.62|308.7|305.34|0
1652129810000|2022-05-09 20:56:50|309.17|305.81|308.89|305.53|309.17|305.81|308.89|305.53|0
1652129820000|2022-05-09 20:57:00|308.7|305.34|309.17|305.81|309.36|306|308.7|305.34|0
1652129830000|2022-05-09 20:57:10|309.27|305.91|309.36|306|309.36|306|309.27|305.91|0
1652129840000|2022-05-09 20:57:20|309.27|305.91|309.17|305.81|309.27|305.91|309.17|305.81|0
1652129850000|2022-05-09 20:57:30|308.98|305.62|309.27|305.91|309.36|306|308.98|305.62|0
1652129860000|2022-05-09 20:57:40|309.17|305.81|309.36|306|309.36|306|309.17|305.81|0
1652129870000|2022-05-09 20:57:50|309.27|305.91|309.36|306|309.36|306|309.27|305.91|0
1652129880000|2022-05-09 20:58:00|309.55|306.19|309.55|306.19|309.55|306.19|309.55|306.19|0
1652129890000|2022-05-09 20:58:10|309.17|305.81|309.17|305.81|309.55|306.19|309.17|305.81|0
1652129900000|2022-05-09 20:58:20|309.08|305.72|308.98|305.62|309.17|305.81|308.98|305.62|0
1652129910000|2022-05-09 20:58:30|308.79|305.43|308.98|305.62|308.98|305.62|308.79|305.43|0
1652129920000|2022-05-09 20:58:40|308.89|305.53|308.98|305.62|308.98|305.62|308.89|305.53|0
1652129930000|2022-05-09 20:58:50|309.27|305.91|308.89|305.53|309.27|305.91|308.89|305.53|0
1652129940000|2022-05-09 20:59:00|308.79|305.43|309.17|305.81|309.17|305.81|308.79|305.43|0
1652129950000|2022-05-09 20:59:10|308.98|305.62|309.17|305.81|309.17|305.81|308.98|305.62|0
1652129960000|2022-05-09 20:59:20|309.08|305.72|309.08|305.72|309.08|305.72|308.79|305.43|0
1652129970000|2022-05-09 20:59:30|308.79|305.43|308.79|305.43|308.79|305.43|308.79|305.43|0
1652129980000|2022-05-09 20:59:40|308.1|304.74|308.29|304.93|308.29|304.93|308.1|304.74|0
1652129990000|2022-05-09 20:59:50|309.01|305.65|308.73|305.93|309.01|305.93|308.73|305.65|0
1652130000000|2022-05-09 21:00:00|308.75|305.95|308.91|306.11|308.91|306.11|308.75|305.95|0
1652130010000|2022-05-09 21:00:10|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1652130020000|2022-05-09 21:00:20|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1652130040000|2022-05-09 21:00:40|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1652130080000|2022-05-09 21:01:20|308.45|305.65|308.39|305.59|308.45|305.65|308.39|305.59|0
1652130090000|2022-05-09 21:01:30|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1652130100000|2022-05-09 21:01:40|308.44|305.64|308.51|305.71|308.51|305.71|308.44|305.64|0
1652130120000|2022-05-09 21:02:00|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1652130130000|2022-05-09 21:02:10|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1652130140000|2022-05-09 21:02:20|308.5|305.7|308.36|305.56|308.5|305.7|308.36|305.56|0
1652130200000|2022-05-09 21:03:20|308.34|305.54|308.34|305.54|308.34|305.54|308.34|305.54|0
1652130230000|2022-05-09 21:03:50|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1652130240000|2022-05-09 21:04:00|307.92|305.12|307.97|305.17|307.97|305.17|307.92|305.12|0
1652130250000|2022-05-09 21:04:10|308.09|305.29|307.78|304.98|308.09|305.29|307.78|304.98|0
1652130260000|2022-05-09 21:04:20|307.84|305.04|307.92|305.12|307.92|305.12|307.84|305.04|0
1652130280000|2022-05-09 21:04:40|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1652130290000|2022-05-09 21:04:50|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1652130300000|2022-05-09 21:05:00|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1652130310000|2022-05-09 21:05:10|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1652130320000|2022-05-09 21:05:20|308|305.2|308|305.2|308|305.2|308|305.2|0
1652130340000|2022-05-09 21:05:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1652130350000|2022-05-09 21:05:50|307.95|305.15|308|305.2|308|305.2|307.95|305.15|0
1652130360000|2022-05-09 21:06:00|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1652130370000|2022-05-09 21:06:10|307.75|304.95|307.83|305.03|307.83|305.03|307.75|304.95|0
1652130400000|2022-05-09 21:06:40|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130410000|2022-05-09 21:06:50|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1652130430000|2022-05-09 21:07:10|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1652130440000|2022-05-09 21:07:20|307.83|305.03|307.75|304.95|307.83|305.03|307.75|304.95|0
1652130470000|2022-05-09 21:07:50|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130500000|2022-05-09 21:08:20|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1652130520000|2022-05-09 21:08:40|307.8|305|307.83|305.03|307.83|305.03|307.8|305|0
1652130540000|2022-05-09 21:09:00|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130560000|2022-05-09 21:09:20|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130610000|2022-05-09 21:10:10|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130630000|2022-05-09 21:10:30|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130720000|2022-05-09 21:12:00|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130730000|2022-05-09 21:12:10|307.88|305.08|307.8|305|307.88|305.08|307.8|305|0
1652130820000|2022-05-09 21:13:40|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130860000|2022-05-09 21:14:20|307.83|305.03|307.8|305|307.83|305.03|307.77|304.97|0
1652130890000|2022-05-09 21:14:50|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1652130900000|2022-05-09 21:15:00|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1652130920000|2022-05-09 21:15:20|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1652130970000|2022-05-09 21:16:10|307.66|304.86|307.66|304.86|307.66|304.86|307.66|304.86|0
1652131000000|2022-05-09 21:16:40|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1652131010000|2022-05-09 21:16:50|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652131070000|2022-05-09 21:17:50|308.07|305.27|308.07|305.27|308.07|305.27|308.07|305.27|0
1652131080000|2022-05-09 21:18:00|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652131090000|2022-05-09 21:18:10|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1652131110000|2022-05-09 21:18:30|307.85|305.05|307.74|304.94|307.85|305.05|307.74|304.94|0
1652131150000|2022-05-09 21:19:10|307.77|304.97|307.93|305.13|307.93|305.13|307.77|304.97|0
1652131160000|2022-05-09 21:19:20|307.9|305.1|308.04|305.24|308.04|305.24|307.9|305.1|0
1652131180000|2022-05-09 21:19:40|307.96|305.16|308.1|305.3|308.1|305.3|307.96|305.16|0
1652131190000|2022-05-09 21:19:50|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1652131200000|2022-05-09 21:20:00|307.93|305.13|307.93|305.13|308.04|305.24|307.87|305.07|0
1652131210000|2022-05-09 21:20:10|308.34|305.54|308.07|305.27|308.34|305.54|308.07|305.27|0
1652131230000|2022-05-09 21:20:30|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1652131320000|2022-05-09 21:22:00|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1652131330000|2022-05-09 21:22:10|307.77|304.97|307.79|304.99|307.79|304.99|307.77|304.97|0
1652131350000|2022-05-09 21:22:30|307.73|304.93|307.7|304.9|307.73|304.93|307.7|304.9|0
1652131370000|2022-05-09 21:22:50|307.93|305.13|308.07|305.27|308.07|305.27|307.93|305.13|0
1652131380000|2022-05-09 21:23:00|308.04|305.24|308.07|305.27|308.07|305.27|308.04|305.24|0
1652131420000|2022-05-09 21:23:40|307.93|305.13|307.9|305.1|307.93|305.13|307.9|305.1|0
1652131430000|2022-05-09 21:23:50|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1652131440000|2022-05-09 21:24:00|307.9|305.1|307.98|305.18|307.98|305.18|307.87|305.07|0
1652131450000|2022-05-09 21:24:10|308.01|305.21|308.2|305.4|308.2|305.4|308.01|305.21|0
1652131460000|2022-05-09 21:24:20|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1652131480000|2022-05-09 21:24:40|308.32|305.52|308.12|305.32|308.34|305.54|308.12|305.32|0
1652131490000|2022-05-09 21:24:50|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1652131530000|2022-05-09 21:25:30|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1652131540000|2022-05-09 21:25:40|308.1|305.3|308.12|305.32|308.12|305.32|308.1|305.3|0
1652131550000|2022-05-09 21:25:50|307.95|305.15|308.12|305.32|308.12|305.32|307.95|305.15|0
1652131670000|2022-05-09 21:27:50|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1652131690000|2022-05-09 21:28:10|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1652131700000|2022-05-09 21:28:20|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1652131730000|2022-05-09 21:28:50|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1652131760000|2022-05-09 21:29:20|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1652131770000|2022-05-09 21:29:30|308.61|305.81|308.59|305.79|308.61|305.81|308.59|305.79|0
1652131810000|2022-05-09 21:30:10|308.58|305.78|308.58|305.78|308.61|305.81|308.58|305.78|0
1652131820000|2022-05-09 21:30:20|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1652131830000|2022-05-09 21:30:30|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1652131840000|2022-05-09 21:30:40|308.45|305.65|308.45|305.65|308.48|305.68|308.42|305.62|0
1652131900000|2022-05-09 21:31:40|308.6|305.8|308.67|305.87|308.67|305.87|308.6|305.8|0
1652131950000|2022-05-09 21:32:30|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1652131960000|2022-05-09 21:32:40|308.81|306.01|308.83|306.03|308.83|306.03|308.81|306.01|0
1652132010000|2022-05-09 21:33:30|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1652132040000|2022-05-09 21:34:00|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1652132050000|2022-05-09 21:34:10|309|306.2|309|306.2|309|306.2|309|306.2|0
1652132060000|2022-05-09 21:34:20|308.86|306.06|308.86|306.06|308.86|306.06|308.86|306.06|0
1652132090000|2022-05-09 21:34:50|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1652132120000|2022-05-09 21:35:20|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132240000|2022-05-09 21:37:20|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132330000|2022-05-09 21:38:50|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1652132340000|2022-05-09 21:39:00|309.05|306.25|308.96|306.16|309.05|306.25|308.96|306.16|0
1652132370000|2022-05-09 21:39:30|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132400000|2022-05-09 21:40:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132480000|2022-05-09 21:41:20|308.77|305.97|308.64|305.84|308.77|305.97|308.64|305.84|0
1652132490000|2022-05-09 21:41:30|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1652132530000|2022-05-09 21:42:10|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1652132560000|2022-05-09 21:42:40|308.63|305.83|308.77|305.97|308.77|305.97|308.63|305.83|0
1652132570000|2022-05-09 21:42:50|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132620000|2022-05-09 21:43:40|309.02|306.22|309.19|306.39|309.19|306.39|309.02|306.22|0
1652132650000|2022-05-09 21:44:10|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132660000|2022-05-09 21:44:20|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132700000|2022-05-09 21:45:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132720000|2022-05-09 21:45:20|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1652132770000|2022-05-09 21:46:10|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1652132840000|2022-05-09 21:47:20|308.9|306.1|308.93|306.13|308.93|306.13|308.9|306.1|0
1652132880000|2022-05-09 21:48:00|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1652132900000|2022-05-09 21:48:20|308.73|305.93|308.73|305.93|308.73|305.93|308.73|305.93|0
1652132910000|2022-05-09 21:48:30|308.71|305.91|308.69|305.89|308.71|305.91|308.69|305.89|0
1652132920000|2022-05-09 21:48:40|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1652132930000|2022-05-09 21:48:50|308.82|306.02|308.8|306|308.82|306.02|308.8|306|0
1652132940000|2022-05-09 21:49:00|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652132950000|2022-05-09 21:49:10|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1652132960000|2022-05-09 21:49:20|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652132980000|2022-05-09 21:49:40|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1652133010000|2022-05-09 21:50:10|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652133020000|2022-05-09 21:50:20|308.76|305.96|308.79|305.99|308.79|305.99|308.76|305.96|0
1652133040000|2022-05-09 21:50:40|308.76|305.96|308.73|305.93|308.76|305.96|308.71|305.91|0
1652133050000|2022-05-09 21:50:50|308.71|305.91|308.73|305.93|308.73|305.93|308.71|305.91|0
1652133070000|2022-05-09 21:51:10|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652133090000|2022-05-09 21:51:30|308.71|305.91|308.63|305.83|308.71|305.91|308.63|305.83|0
1652133120000|2022-05-09 21:52:00|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1652133130000|2022-05-09 21:52:10|308.6|305.8|308.57|305.77|308.6|305.8|308.57|305.77|0
1652133150000|2022-05-09 21:52:30|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1652133170000|2022-05-09 21:52:50|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1652133180000|2022-05-09 21:53:00|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1652133190000|2022-05-09 21:53:10|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1652133220000|2022-05-09 21:53:40|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1652133240000|2022-05-09 21:54:00|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1652133250000|2022-05-09 21:54:10|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1652133260000|2022-05-09 21:54:20|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1652133290000|2022-05-09 21:54:50|308.18|305.38|308.18|305.38|308.18|305.38|308.18|305.38|0
1652133300000|2022-05-09 21:55:00|308.15|305.35|307.99|305.19|308.15|305.35|307.99|305.19|0
1652133310000|2022-05-09 21:55:10|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1652133320000|2022-05-09 21:55:20|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1652133340000|2022-05-09 21:55:40|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1652133350000|2022-05-09 21:55:50|307.96|305.16|307.91|305.11|307.96|305.16|307.91|305.11|0
1652133360000|2022-05-09 21:56:00|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1652133400000|2022-05-09 21:56:40|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652133410000|2022-05-09 21:56:50|307.66|304.86|307.88|305.08|307.88|305.08|307.66|304.86|0
1652133420000|2022-05-09 21:57:00|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1652133460000|2022-05-09 21:57:40|307.76|304.96|307.57|304.77|307.76|304.96|307.57|304.77|0
1652133490000|2022-05-09 21:58:10|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1652133500000|2022-05-09 21:58:20|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1652133510000|2022-05-09 21:58:30|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652133520000|2022-05-09 21:58:40|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1652133530000|2022-05-09 21:58:50|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1652133540000|2022-05-09 21:59:00|307.68|304.88|307.43|304.63|307.68|304.88|307.43|304.63|0
1652133550000|2022-05-09 21:59:10|307.15|304.35|307.29|304.49|307.29|304.49|307.15|304.35|0
1652133560000|2022-05-09 21:59:20|306.93|304.13|306.65|303.85|306.93|304.13|306.65|303.85|0
1652133570000|2022-05-09 21:59:30|306.6|303.8|306.8|304|306.8|304|306.6|303.8|0
1652133580000|2022-05-09 21:59:40|306.6|303.8|306.43|303.63|306.8|304|306.43|303.63|0
1652133590000|2022-05-09 21:59:50|306.8|304|306.8|304|306.8|304|306.8|304|0
1652133600000|2022-05-09 22:00:00|305.62|302.82|304.48|301.68|305.62|302.82|304.11|301.31|0
1652133610000|2022-05-09 22:00:10|304.67|301.87|303.44|300.64|304.67|301.87|303.44|300.64|0
1652133620000|2022-05-09 22:00:20|303.82|301.02|302.5|299.7|303.82|301.02|302.31|299.51|0
1652133630000|2022-05-09 22:00:30|302.41|299.61|302.5|299.7|302.5|299.7|302.41|299.61|0
1652133640000|2022-05-09 22:00:40|302.79|299.99|301.85|299.05|302.79|299.99|301.85|299.05|0
1652133650000|2022-05-09 22:00:50|301.28|298.48|300.81|298.01|301.37|298.57|300.81|298.01|0
1652133660000|2022-05-09 22:01:00|301.37|298.57|301.75|298.95|301.85|299.05|301.37|298.57|0
1652133670000|2022-05-09 22:01:10|301.1|298.3|300.81|298.01|301.1|298.3|300.81|298.01|0
1652133680000|2022-05-09 22:01:20|301.1|298.3|301.37|298.57|301.37|298.57|301.1|298.3|0
1652133690000|2022-05-09 22:01:30|301.28|298.48|301.37|298.57|301.37|298.57|301.28|298.48|0
1652133700000|2022-05-09 22:01:40|301.85|299.05|301.94|299.14|301.94|299.14|301.85|299.05|0
1652133710000|2022-05-09 22:01:50|302.12|299.32|301.75|298.95|302.12|299.32|301.75|298.95|0
1652133720000|2022-05-09 22:02:00|301.56|298.76|301.56|298.76|301.56|298.76|301.28|298.48|0
1652133730000|2022-05-09 22:02:10|301.28|298.48|301.37|298.57|301.37|298.57|301.19|298.39|0
1652133740000|2022-05-09 22:02:20|302.6|299.8|302.69|299.89|302.79|299.99|302.6|299.8|0
1652133750000|2022-05-09 22:02:30|302.79|299.99|303.25|300.45|303.25|300.45|302.79|299.99|0
1652133760000|2022-05-09 22:02:40|303.44|300.64|303.44|300.64|304.01|301.21|303.35|300.55|0
1652133770000|2022-05-09 22:02:50|303.25|300.45|304.19|301.39|304.19|301.39|303.25|300.45|0
1652133780000|2022-05-09 22:03:00|304.1|301.3|304.01|301.21|304.1|301.3|304.01|301.21|0
1652133800000|2022-05-09 22:03:20|303.25|300.45|302.79|299.99|303.25|300.45|302.79|299.99|0
1652133810000|2022-05-09 22:03:30|302.6|299.8|302.78|299.98|302.79|299.99|302.6|299.8|0
1652133820000|2022-05-09 22:03:40|302.69|299.89|302.88|300.08|302.97|300.17|302.69|299.89|0
1652133830000|2022-05-09 22:03:50|302.97|300.17|303.54|300.74|303.54|300.74|302.97|300.17|0
1652133840000|2022-05-09 22:04:00|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1652133850000|2022-05-09 22:04:10|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1652133860000|2022-05-09 22:04:20|304.1|301.3|304|301.2|304.1|301.3|303.91|301.11|0
1652133870000|2022-05-09 22:04:30|303.91|301.11|304.19|301.39|304.19|301.39|303.91|301.11|0
1652133880000|2022-05-09 22:04:40|304.29|301.49|304.38|301.58|304.38|301.58|304.29|301.49|0
1652133890000|2022-05-09 22:04:50|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1652133900000|2022-05-09 22:05:00|304.38|301.58|304.1|301.3|304.38|301.58|304|301.2|0
1652133910000|2022-05-09 22:05:10|303.82|301.02|303.54|300.74|303.82|301.02|303.54|300.74|0
1652133920000|2022-05-09 22:05:20|303.44|300.64|303.63|300.83|303.63|300.83|303.44|300.64|0
1652133930000|2022-05-09 22:05:30|303.81|301.01|304.1|301.3|304.1|301.3|303.63|300.83|0
1652133940000|2022-05-09 22:05:40|304.19|301.39|304.19|301.39|304.38|301.58|304.19|301.39|0
1652133950000|2022-05-09 22:05:50|304.29|301.49|304.19|301.39|304.29|301.49|304.19|301.39|0
1652133960000|2022-05-09 22:06:00|304.1|301.3|304|301.2|304.1|301.3|304|301.2|0
1652133970000|2022-05-09 22:06:10|303.81|301.01|303.63|300.83|303.81|301.01|303.63|300.83|0
1652133980000|2022-05-09 22:06:20|303.44|300.64|303.63|300.83|303.63|300.83|303.44|300.64|0
1652133990000|2022-05-09 22:06:30|303.54|300.74|303.54|300.74|303.63|300.83|303.54|300.74|0
1652134000000|2022-05-09 22:06:40|303.53|300.73|303.25|300.45|303.63|300.83|303.25|300.45|0
1652134010000|2022-05-09 22:06:50|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1652134020000|2022-05-09 22:07:00|303.06|300.26|302.87|300.07|303.06|300.26|302.78|299.98|0
1652134030000|2022-05-09 22:07:10|303.16|300.36|302.87|300.07|303.16|300.36|302.87|300.07|0
1652134040000|2022-05-09 22:07:20|302.97|300.17|303.25|300.45|303.25|300.45|302.97|300.17|0
1652134050000|2022-05-09 22:07:30|303.06|300.26|303.06|300.26|303.25|300.45|303.06|300.26|0
1652134060000|2022-05-09 22:07:40|303.16|300.36|303.35|300.55|303.35|300.55|303.16|300.36|0
1652134070000|2022-05-09 22:07:50|303.44|300.64|303.62|300.82|303.62|300.82|303.44|300.64|0
1652134080000|2022-05-09 22:08:00|303.44|300.64|303.25|300.45|303.44|300.64|303.25|300.45|0
1652134090000|2022-05-09 22:08:10|303.06|300.26|303.16|300.36|303.25|300.45|303.06|300.26|0
1652134100000|2022-05-09 22:08:20|303.35|300.55|303.06|300.26|303.35|300.55|303.06|300.26|0
1652134110000|2022-05-09 22:08:30|303.25|300.45|302.87|300.07|303.25|300.45|302.87|300.07|0
1652134120000|2022-05-09 22:08:40|303.16|300.36|303.25|300.45|303.34|300.54|303.06|300.26|0
1652134130000|2022-05-09 22:08:50|303.06|300.26|303.25|300.45|303.25|300.45|303.06|300.26|0
1652134160000|2022-05-09 22:09:20|303.34|300.54|303.43|300.63|303.43|300.63|303.34|300.54|0
1652134170000|2022-05-09 22:09:30|303.81|301.01|303.62|300.82|303.81|301.01|303.62|300.82|0
1652134180000|2022-05-09 22:09:40|303.81|301.01|304|301.2|304|301.2|303.81|301.01|0
1652134190000|2022-05-09 22:09:50|304.19|301.39|304.56|301.76|304.56|301.76|304.19|301.39|0
1652134200000|2022-05-09 22:10:00|304.38|301.58|304.56|301.76|304.56|301.76|304.19|301.39|0
1652134210000|2022-05-09 22:10:10|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652134220000|2022-05-09 22:10:20|304.94|302.14|305.13|302.33|305.13|302.33|304.94|302.14|0
1652134230000|2022-05-09 22:10:30|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652134240000|2022-05-09 22:10:40|304.56|301.76|304.85|302.05|304.85|302.05|304.56|301.76|0
1652134250000|2022-05-09 22:10:50|305.04|302.24|304.94|302.14|305.04|302.24|304.94|302.14|0
1652134260000|2022-05-09 22:11:00|305.04|302.24|305.04|302.24|305.04|302.24|304.94|302.14|0
1652134270000|2022-05-09 22:11:10|305.13|302.33|305.04|302.24|305.13|302.33|304.94|302.14|0
1652134280000|2022-05-09 22:11:20|305.23|302.43|305.32|302.52|305.51|302.71|305.13|302.33|0
1652134290000|2022-05-09 22:11:30|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1652134300000|2022-05-09 22:11:40|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1652134310000|2022-05-09 22:11:50|305.51|302.71|305.61|302.81|305.61|302.81|305.51|302.71|0
1652134320000|2022-05-09 22:12:00|305.51|302.71|305.32|302.52|305.51|302.71|305.32|302.52|0
1652134330000|2022-05-09 22:12:10|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1652134340000|2022-05-09 22:12:20|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1652134360000|2022-05-09 22:12:40|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652134380000|2022-05-09 22:13:00|304.56|301.76|304.18|301.38|304.56|301.76|304.18|301.38|0
1652134390000|2022-05-09 22:13:10|304|301.2|303.72|300.92|304|301.2|303.72|300.92|0
1652134400000|2022-05-09 22:13:20|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1652134410000|2022-05-09 22:13:30|303.24|300.44|303.05|300.25|303.24|300.44|303.05|300.25|0
1652134420000|2022-05-09 22:13:40|303.24|300.44|303.81|301.01|303.81|301.01|303.24|300.44|0
1652134430000|2022-05-09 22:13:50|304.09|301.29|304|301.2|304.09|301.29|304|301.2|0
1652134440000|2022-05-09 22:14:00|303.81|301.01|303.34|300.54|303.81|301.01|303.34|300.54|0
1652134450000|2022-05-09 22:14:10|303.24|300.44|303.53|300.73|303.53|300.73|303.24|300.44|0
1652134460000|2022-05-09 22:14:20|303.43|300.63|303.24|300.44|303.43|300.63|303.05|300.25|0
1652134470000|2022-05-09 22:14:30|302.96|300.16|302.77|299.97|302.96|300.16|302.77|299.97|0
1652134480000|2022-05-09 22:14:40|302.96|300.16|302.77|299.97|302.96|300.16|302.77|299.97|0
1652134490000|2022-05-09 22:14:50|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1652134500000|2022-05-09 22:15:00|302.3|299.5|302.21|299.41|302.3|299.5|302.21|299.41|0
1652134510000|2022-05-09 22:15:10|302.11|299.31|302.21|299.41|302.3|299.5|302.11|299.31|0
1652134520000|2022-05-09 22:15:20|302.11|299.31|301.74|298.94|302.11|299.31|301.74|298.94|0
1652134530000|2022-05-09 22:15:30|301.92|299.12|301.55|298.75|301.92|299.12|301.55|298.75|0
1652134540000|2022-05-09 22:15:40|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1652134560000|2022-05-09 22:16:00|301.55|298.75|301.65|298.85|301.65|298.85|301.55|298.75|0
1652134570000|2022-05-09 22:16:10|302.3|299.5|301.92|299.12|302.3|299.5|301.92|299.12|0
1652134580000|2022-05-09 22:16:20|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1652134590000|2022-05-09 22:16:30|301.92|299.12|301.92|299.12|301.92|299.12|301.92|299.12|0
1652134600000|2022-05-09 22:16:40|302.11|299.31|302.21|299.41|302.21|299.41|302.11|299.31|0
1652134610000|2022-05-09 22:16:50|302.11|299.31|302.4|299.6|302.4|299.6|302.11|299.31|0
1652134620000|2022-05-09 22:17:00|302.3|299.5|302.4|299.6|302.4|299.6|302.3|299.5|0
1652134630000|2022-05-09 22:17:10|302.49|299.69|302.67|299.87|302.67|299.87|302.49|299.69|0
1652134640000|2022-05-09 22:17:20|302.49|299.69|302.11|299.31|302.49|299.69|302.11|299.31|0
1652134650000|2022-05-09 22:17:30|302.02|299.22|302.11|299.31|302.11|299.31|302.02|299.22|0
1652134660000|2022-05-09 22:17:40|301.92|299.12|301.83|299.03|302.02|299.22|301.83|299.03|0
1652134670000|2022-05-09 22:17:50|301.46|298.66|301.17|298.37|301.46|298.66|301.17|298.37|0
1652134680000|2022-05-09 22:18:00|301.27|298.47|301.36|298.56|301.36|298.56|301.27|298.47|0
1652134690000|2022-05-09 22:18:10|301.55|298.75|301.55|298.75|301.55|298.75|301.55|298.75|0
1652134700000|2022-05-09 22:18:20|301.73|298.93|301.64|298.84|301.73|298.93|301.55|298.75|0
1652134710000|2022-05-09 22:18:30|301.55|298.75|301.64|298.84|301.64|298.84|301.55|298.75|0
1652134720000|2022-05-09 22:18:40|301.36|298.56|301.45|298.65|301.55|298.75|301.36|298.56|0
1652134730000|2022-05-09 22:18:50|301.36|298.56|302.3|299.5|302.86|300.06|301.36|298.56|0
1652134740000|2022-05-09 22:19:00|302.11|299.31|302.21|299.41|302.21|299.41|302.11|299.31|0
1652134750000|2022-05-09 22:19:10|301.92|299.12|302.11|299.31|302.21|299.41|301.92|299.12|0
1652134760000|2022-05-09 22:19:20|302.3|299.5|301.92|299.12|302.48|299.68|301.92|299.12|0
1652134770000|2022-05-09 22:19:30|302.02|299.22|301.45|298.65|302.02|299.22|301.45|298.65|0
1652134780000|2022-05-09 22:19:40|301.54|298.74|301.92|299.12|301.92|299.12|301.54|298.74|0
1652134790000|2022-05-09 22:19:50|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1652134800000|2022-05-09 22:20:00|301.64|298.84|300.98|298.18|301.64|298.84|300.98|298.18|0
1652134810000|2022-05-09 22:20:10|301.17|298.37|300.98|298.18|301.17|298.37|300.98|298.18|0
1652134820000|2022-05-09 22:20:20|301.08|298.28|301.17|298.37|301.17|298.37|301.08|298.28|0
1652134830000|2022-05-09 22:20:30|301.36|298.56|301.27|298.47|301.36|298.56|301.27|298.47|0
1652134840000|2022-05-09 22:20:40|301.45|298.65|301.36|298.56|301.45|298.65|301.36|298.56|0
1652134850000|2022-05-09 22:20:50|301.27|298.47|301.08|298.28|301.27|298.47|301.08|298.28|0
1652134860000|2022-05-09 22:21:00|300.98|298.18|300.79|297.99|300.98|298.18|300.79|297.99|0
1652134870000|2022-05-09 22:21:10|300.89|298.09|300.98|298.18|300.98|298.18|300.89|298.09|0
1652134880000|2022-05-09 22:21:20|301.17|298.37|301.17|298.37|301.17|298.37|300.98|298.18|0
1652134890000|2022-05-09 22:21:30|301.08|298.28|301.08|298.28|301.08|298.28|300.98|298.18|0
1652134900000|2022-05-09 22:21:40|301.17|298.37|301.26|298.46|301.26|298.46|301.17|298.37|0
1652134910000|2022-05-09 22:21:50|301.35|298.55|301.54|298.74|301.64|298.84|301.35|298.55|0
1652134920000|2022-05-09 22:22:00|301.73|298.93|301.54|298.74|301.73|298.93|301.54|298.74|0
1652134930000|2022-05-09 22:22:10|301.64|298.84|301.73|298.93|301.73|298.93|301.64|298.84|0
1652134940000|2022-05-09 22:22:20|301.83|299.03|301.83|299.03|302.11|299.31|301.73|298.93|0
1652134950000|2022-05-09 22:22:30|301.73|298.93|301.92|299.12|301.92|299.12|301.73|298.93|0
1652134960000|2022-05-09 22:22:40|302.01|299.21|301.92|299.12|302.01|299.21|301.92|299.12|0
1652134970000|2022-05-09 22:22:50|302.01|299.21|301.17|298.37|302.01|299.21|301.17|298.37|0
1652134980000|2022-05-09 22:23:00|301.26|298.46|301.17|298.37|301.35|298.55|301.17|298.37|0
1652134990000|2022-05-09 22:23:10|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1652135000000|2022-05-09 22:23:20|301.35|298.55|301.45|298.65|301.45|298.65|301.35|298.55|0
1652135010000|2022-05-09 22:23:30|301.35|298.55|301.16|298.36|301.35|298.55|301.16|298.36|0
1652135020000|2022-05-09 22:23:40|301.26|298.46|300.98|298.18|301.26|298.46|300.98|298.18|0
1652135030000|2022-05-09 22:23:50|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1652135040000|2022-05-09 22:24:00|300.98|298.18|301.45|298.65|301.45|298.65|300.98|298.18|0
1652135050000|2022-05-09 22:24:10|301.54|298.74|301.64|298.84|301.64|298.84|301.54|298.74|0
1652135060000|2022-05-09 22:24:20|301.73|298.93|301.92|299.12|302.01|299.21|301.73|298.93|0
1652135070000|2022-05-09 22:24:30|302.1|299.3|301.54|298.74|302.1|299.3|301.54|298.74|0
1652135080000|2022-05-09 22:24:40|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1652135090000|2022-05-09 22:24:50|301.26|298.46|301.45|298.65|301.45|298.65|301.26|298.46|0
1652135100000|2022-05-09 22:25:00|301.26|298.46|301.54|298.74|301.54|298.74|301.26|298.46|0
1652135110000|2022-05-09 22:25:10|301.45|298.65|301.35|298.55|301.45|298.65|301.35|298.55|0
1652135120000|2022-05-09 22:25:20|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1652135130000|2022-05-09 22:25:30|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1652135140000|2022-05-09 22:25:40|301.45|298.65|301.35|298.55|301.45|298.65|301.26|298.46|0
1652135150000|2022-05-09 22:25:50|301.45|298.65|301.35|298.55|301.45|298.65|301.35|298.55|0
1652135160000|2022-05-09 22:26:00|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1652135170000|2022-05-09 22:26:10|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1652135180000|2022-05-09 22:26:20|301.35|298.55|301.07|298.27|301.35|298.55|300.97|298.17|0
1652135190000|2022-05-09 22:26:30|301.16|298.36|301.26|298.46|301.26|298.46|301.16|298.36|0
1652135200000|2022-05-09 22:26:40|301.16|298.36|301.26|298.46|301.26|298.46|301.16|298.36|0
1652135210000|2022-05-09 22:26:50|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135220000|2022-05-09 22:27:00|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1652135230000|2022-05-09 22:27:10|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135240000|2022-05-09 22:27:20|301.26|298.46|301.16|298.36|301.26|298.46|301.16|298.36|0
1652135250000|2022-05-09 22:27:30|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1652135260000|2022-05-09 22:27:40|301.16|298.36|300.97|298.17|301.16|298.36|300.97|298.17|0
1652135270000|2022-05-09 22:27:50|301.16|298.36|301.26|298.46|301.26|298.46|301.16|298.36|0
1652135280000|2022-05-09 22:28:00|301.35|298.55|301.26|298.46|301.35|298.55|301.16|298.36|0
1652135310000|2022-05-09 22:28:30|301.35|298.55|301.26|298.46|301.35|298.55|301.26|298.46|0
1652135320000|2022-05-09 22:28:40|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135340000|2022-05-09 22:29:00|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1652135350000|2022-05-09 22:29:10|301.53|298.73|301.26|298.46|301.53|298.73|301.26|298.46|0
1652135360000|2022-05-09 22:29:20|301.16|298.36|301.07|298.27|301.16|298.36|300.97|298.17|0
1652135370000|2022-05-09 22:29:30|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135380000|2022-05-09 22:29:40|301.53|298.73|301.44|298.64|301.53|298.73|301.44|298.64|0
1652135390000|2022-05-09 22:29:50|301.53|298.73|301.35|298.55|301.53|298.73|301.35|298.55|0
1652135400000|2022-05-09 22:30:00|301.16|298.36|301.35|298.55|301.35|298.55|300.97|298.17|0
1652135410000|2022-05-09 22:30:10|301.44|298.64|300.97|298.17|301.44|298.64|300.97|298.17|0
1652135430000|2022-05-09 22:30:30|301.07|298.27|300.97|298.17|301.07|298.27|300.97|298.17|0
1652135450000|2022-05-09 22:30:50|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652135460000|2022-05-09 22:31:00|300.22|297.42|300.03|297.23|300.32|297.52|300.03|297.23|0
1652135470000|2022-05-09 22:31:10|299.85|297.05|300.03|297.23|300.03|297.23|299.85|297.05|0
1652135480000|2022-05-09 22:31:20|300.22|297.42|300.59|297.79|300.59|297.79|300.22|297.42|0
1652135490000|2022-05-09 22:31:30|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652135500000|2022-05-09 22:31:40|300.69|297.89|300.41|297.61|300.69|297.89|300.41|297.61|0
1652135520000|2022-05-09 22:32:00|300.5|297.7|300.22|297.42|300.5|297.7|300.22|297.42|0
1652135530000|2022-05-09 22:32:10|299.66|296.86|299.94|297.14|299.94|297.14|299.66|296.86|0
1652135540000|2022-05-09 22:32:20|300.22|297.42|300.03|297.23|300.22|297.42|300.03|297.23|0
1652135550000|2022-05-09 22:32:30|300.22|297.42|299.84|297.04|300.22|297.42|299.84|297.04|0
1652135560000|2022-05-09 22:32:40|299.75|296.95|299.84|297.04|299.84|297.04|299.75|296.95|0
1652135570000|2022-05-09 22:32:50|299.66|296.86|299.66|296.86|299.84|297.04|299.66|296.86|0
1652135590000|2022-05-09 22:33:10|299.57|296.77|299.47|296.67|299.57|296.77|299.47|296.67|0
1652135600000|2022-05-09 22:33:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135610000|2022-05-09 22:33:30|299.66|296.86|299.66|296.86|299.66|296.86|299.66|296.86|0
1652135620000|2022-05-09 22:33:40|299.28|296.48|298.91|296.11|299.28|296.48|298.91|296.11|0
1652135630000|2022-05-09 22:33:50|299.28|296.48|299.19|296.39|299.28|296.48|299.19|296.39|0
1652135640000|2022-05-09 22:34:00|299.09|296.29|299.09|296.29|299.09|296.29|298.91|296.11|0
1652135660000|2022-05-09 22:34:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135670000|2022-05-09 22:34:30|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1652135680000|2022-05-09 22:34:40|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135700000|2022-05-09 22:35:00|299.09|296.29|299.28|296.48|299.28|296.48|299.09|296.29|0
1652135750000|2022-05-09 22:35:50|299.09|296.29|299.28|296.48|299.28|296.48|299.09|296.29|0
1652135790000|2022-05-09 22:36:30|299.19|296.39|298.72|295.92|299.19|296.39|298.72|295.92|0
1652135800000|2022-05-09 22:36:40|298.9|296.1|298.9|296.1|299|296.2|298.9|296.1|0
1652135810000|2022-05-09 22:36:50|299.09|296.29|298.81|296.01|299.09|296.29|298.81|296.01|0
1652135820000|2022-05-09 22:37:00|298.9|296.1|298.72|295.92|298.9|296.1|298.72|295.92|0
1652135830000|2022-05-09 22:37:10|298.9|296.1|298.72|295.92|298.9|296.1|298.72|295.92|0
1652135840000|2022-05-09 22:37:20|298.9|296.1|298.72|295.92|298.9|296.1|298.72|295.92|0
1652135860000|2022-05-09 22:37:40|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135880000|2022-05-09 22:38:00|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1652135890000|2022-05-09 22:38:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135900000|2022-05-09 22:38:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135910000|2022-05-09 22:38:30|299.09|296.29|298.9|296.1|299.28|296.48|298.9|296.1|0
1652135920000|2022-05-09 22:38:40|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1652135940000|2022-05-09 22:39:00|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135950000|2022-05-09 22:39:10|298.81|296.01|298.72|295.92|298.81|296.01|298.72|295.92|0
1652135960000|2022-05-09 22:39:20|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135970000|2022-05-09 22:39:30|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135990000|2022-05-09 22:39:50|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1652136010000|2022-05-09 22:40:10|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652136030000|2022-05-09 22:40:30|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1652136040000|2022-05-09 22:40:40|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1652136050000|2022-05-09 22:40:50|299.65|296.85|299.56|296.76|299.65|296.85|299.56|296.76|0
1652136060000|2022-05-09 22:41:00|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652136070000|2022-05-09 22:41:10|299.56|296.76|300.02|297.22|300.02|297.22|299.56|296.76|0
1652136080000|2022-05-09 22:41:20|300.21|297.41|300.4|297.6|300.4|297.6|300.12|297.32|0
1652136090000|2022-05-09 22:41:30|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136100000|2022-05-09 22:41:40|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1652136110000|2022-05-09 22:41:50|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136120000|2022-05-09 22:42:00|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136130000|2022-05-09 22:42:10|299.83|297.03|299.93|297.13|299.93|297.13|299.83|297.03|0
1652136140000|2022-05-09 22:42:20|299.83|297.03|300.02|297.22|300.02|297.22|299.83|297.03|0
1652136160000|2022-05-09 22:42:40|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136170000|2022-05-09 22:42:50|300.4|297.6|300.21|297.41|300.4|297.6|300.21|297.41|0
1652136180000|2022-05-09 22:43:00|300.02|297.22|299.93|297.13|300.02|297.22|299.93|297.13|0
1652136190000|2022-05-09 22:43:10|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652136200000|2022-05-09 22:43:20|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136220000|2022-05-09 22:43:40|299.93|297.13|299.93|297.13|299.93|297.13|299.93|297.13|0
1652136230000|2022-05-09 22:43:50|299.83|297.03|299.46|296.66|299.83|297.03|299.27|296.47|0
1652136240000|2022-05-09 22:44:00|299.27|296.47|299.46|296.66|299.46|296.66|299.08|296.28|0
1652136250000|2022-05-09 22:44:10|299.27|296.47|299.83|297.03|299.83|297.03|299.18|296.38|0
1652136260000|2022-05-09 22:44:20|300.02|297.22|300.02|297.22|300.21|297.41|300.02|297.22|0
1652136270000|2022-05-09 22:44:30|299.93|297.13|299.83|297.03|299.93|297.13|299.83|297.03|0
1652136280000|2022-05-09 22:44:40|300.02|297.22|299.83|297.03|300.02|297.22|299.83|297.03|0
1652136290000|2022-05-09 22:44:50|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136300000|2022-05-09 22:45:00|299.93|297.13|300.21|297.41|300.21|297.41|299.83|297.03|0
1652136320000|2022-05-09 22:45:20|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136330000|2022-05-09 22:45:30|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136340000|2022-05-09 22:45:40|300.39|297.59|300.39|297.59|300.39|297.59|300.39|297.59|0
1652136390000|2022-05-09 22:46:30|300.58|297.78|300.77|297.97|300.77|297.97|300.58|297.78|0
1652136410000|2022-05-09 22:46:50|300.58|297.78|299.83|297.03|300.58|297.78|299.83|297.03|0
1652136420000|2022-05-09 22:47:00|299.64|296.84|299.46|296.66|299.64|296.84|299.46|296.66|0
1652136440000|2022-05-09 22:47:20|299.37|296.57|299.46|296.66|299.46|296.66|299.37|296.57|0
1652136450000|2022-05-09 22:47:30|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136460000|2022-05-09 22:47:40|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652136470000|2022-05-09 22:47:50|299.74|296.94|299.83|297.03|299.83|297.03|299.74|296.94|0
1652136480000|2022-05-09 22:48:00|299.74|296.94|299.64|296.84|299.83|297.03|299.64|296.84|0
1652136500000|2022-05-09 22:48:20|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136510000|2022-05-09 22:48:30|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1652136520000|2022-05-09 22:48:40|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1652136530000|2022-05-09 22:48:50|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1652136540000|2022-05-09 22:49:00|299.27|296.47|299.18|296.38|299.27|296.47|299.18|296.38|0
1652136550000|2022-05-09 22:49:10|299.08|296.28|299.08|296.28|299.08|296.28|298.99|296.19|0
1652136560000|2022-05-09 22:49:20|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1652136570000|2022-05-09 22:49:30|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1652136580000|2022-05-09 22:49:40|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1652136610000|2022-05-09 22:50:10|299.27|296.47|299.45|296.65|299.45|296.65|299.27|296.47|0
1652136630000|2022-05-09 22:50:30|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652136650000|2022-05-09 22:50:50|299.45|296.65|299.36|296.56|299.45|296.65|299.36|296.56|0
1652136660000|2022-05-09 22:51:00|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136670000|2022-05-09 22:51:10|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136680000|2022-05-09 22:51:20|299.83|297.03|300.01|297.21|300.01|297.21|299.83|297.03|0
1652136690000|2022-05-09 22:51:30|299.83|297.03|299.45|296.65|299.83|297.03|299.45|296.65|0
1652136700000|2022-05-09 22:51:40|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1652136710000|2022-05-09 22:51:50|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136740000|2022-05-09 22:52:20|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136750000|2022-05-09 22:52:30|299.55|296.75|299.45|296.65|299.55|296.75|299.45|296.65|0
1652136760000|2022-05-09 22:52:40|299.36|296.56|299.45|296.65|299.45|296.65|299.36|296.56|0
1652136780000|2022-05-09 22:53:00|299.55|296.75|299.55|296.75|299.55|296.75|299.45|296.65|0
1652136790000|2022-05-09 22:53:10|299.64|296.84|299.55|296.75|299.64|296.84|299.55|296.75|0
1652136800000|2022-05-09 22:53:20|299.64|296.84|299.73|296.93|299.73|296.93|299.64|296.84|0
1652136810000|2022-05-09 22:53:30|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1652136840000|2022-05-09 22:54:00|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136850000|2022-05-09 22:54:10|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1652136870000|2022-05-09 22:54:30|299.73|296.93|299.64|296.84|299.73|296.93|299.64|296.84|0
1652136880000|2022-05-09 22:54:40|299.73|296.93|299.73|296.93|299.73|296.93|299.73|296.93|0
1652136890000|2022-05-09 22:54:50|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136900000|2022-05-09 22:55:00|299.73|296.93|299.64|296.84|299.73|296.93|299.64|296.84|0
1652136910000|2022-05-09 22:55:10|299.55|296.75|299.63|296.83|299.64|296.84|299.55|296.75|0
1652136950000|2022-05-09 22:55:50|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136960000|2022-05-09 22:56:00|299.54|296.74|299.82|297.02|299.82|297.02|299.54|296.74|0
1652137000000|2022-05-09 22:56:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1652137010000|2022-05-09 22:56:50|299.92|297.12|300.01|297.21|300.01|297.21|299.92|297.12|0
1652137020000|2022-05-09 22:57:00|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1652137030000|2022-05-09 22:57:10|300.57|297.77|300.38|297.58|300.57|297.77|300.38|297.58|0
1652137040000|2022-05-09 22:57:20|300.48|297.68|300.29|297.49|300.48|297.68|300.19|297.39|0
1652137050000|2022-05-09 22:57:30|300.38|297.58|300.29|297.49|300.38|297.58|300.29|297.49|0
1652137060000|2022-05-09 22:57:40|300.19|297.39|300.38|297.58|300.38|297.58|300.19|297.39|0
1652137070000|2022-05-09 22:57:50|300.48|297.68|300.38|297.58|300.48|297.68|300.38|297.58|0
1652137080000|2022-05-09 22:58:00|300.48|297.68|300.38|297.58|300.48|297.68|300.38|297.58|0
1652137090000|2022-05-09 22:58:10|300.29|297.49|300.19|297.39|300.29|297.49|300.19|297.39|0
1652137100000|2022-05-09 22:58:20|300.1|297.3|300.01|297.21|300.1|297.3|300.01|297.21|0
1652137110000|2022-05-09 22:58:30|300.19|297.39|300.38|297.58|300.38|297.58|300.19|297.39|0
1652137130000|2022-05-09 22:58:50|300.57|297.77|300.76|297.96|300.76|297.96|300.57|297.77|0
1652137140000|2022-05-09 22:59:00|300.67|297.87|300.48|297.68|300.67|297.87|300.48|297.68|0
1652137150000|2022-05-09 22:59:10|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1652137170000|2022-05-09 22:59:30|300.29|297.49|300.19|297.39|300.38|297.58|300.19|297.39|0
1652137180000|2022-05-09 22:59:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1652137190000|2022-05-09 22:59:50|300|297.2|299.82|297.02|300|297.2|299.82|297.02|0
1652137200000|2022-05-09 23:00:00|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137210000|2022-05-09 23:00:10|299.82|297.02|300.19|297.39|300.19|297.39|299.82|297.02|0
1652137220000|2022-05-09 23:00:20|300|297.2|299.82|297.02|300|297.2|299.82|297.02|0
1652137230000|2022-05-09 23:00:30|299.91|297.11|299.82|297.02|299.91|297.11|299.82|297.02|0
1652137240000|2022-05-09 23:00:40|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137250000|2022-05-09 23:00:50|299.73|296.93|299.91|297.11|300|297.2|299.73|296.93|0
1652137260000|2022-05-09 23:01:00|300|297.2|300|297.2|300|297.2|299.91|297.11|0
1652137270000|2022-05-09 23:01:10|300.19|297.39|300.1|297.3|300.19|297.39|300.1|297.3|0
1652137280000|2022-05-09 23:01:20|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1652137300000|2022-05-09 23:01:40|300|297.2|300|297.2|300|297.2|300|297.2|0
1652137310000|2022-05-09 23:01:50|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1652137320000|2022-05-09 23:02:00|300.38|297.58|299.63|296.83|300.38|297.58|299.63|296.83|0
1652137350000|2022-05-09 23:02:30|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1652137360000|2022-05-09 23:02:40|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137370000|2022-05-09 23:02:50|299.72|296.92|299.72|296.92|299.72|296.92|299.72|296.92|0
1652137380000|2022-05-09 23:03:00|299.63|296.83|299.63|296.83|299.63|296.83|299.44|296.64|0
1652137390000|2022-05-09 23:03:10|299.44|296.64|299.63|296.83|299.63|296.83|299.44|296.64|0
1652137400000|2022-05-09 23:03:20|299.44|296.64|299.63|296.83|299.63|296.83|299.44|296.64|0
1652137410000|2022-05-09 23:03:30|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1652137420000|2022-05-09 23:03:40|300|297.2|300|297.2|300|297.2|300|297.2|0
1652137430000|2022-05-09 23:03:50|299.91|297.11|299.72|296.92|299.91|297.11|299.72|296.92|0
1652137440000|2022-05-09 23:04:00|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137450000|2022-05-09 23:04:10|299.72|296.92|299.72|296.92|299.72|296.92|299.72|296.92|0
1652137460000|2022-05-09 23:04:20|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137470000|2022-05-09 23:04:30|299.72|296.92|299.81|297.01|299.81|297.01|299.72|296.92|0
1652137490000|2022-05-09 23:04:50|299.91|297.11|300|297.2|300|297.2|299.91|297.11|0
1652137500000|2022-05-09 23:05:00|299.91|297.11|299.81|297.01|299.91|297.11|299.81|297.01|0
1652137510000|2022-05-09 23:05:10|299.72|296.92|299.63|296.83|299.72|296.92|299.63|296.83|0
1652137520000|2022-05-09 23:05:20|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1652137530000|2022-05-09 23:05:30|299.62|296.82|299.81|297.01|299.81|297.01|299.62|296.82|0
1652137540000|2022-05-09 23:05:40|299.53|296.73|299.53|296.73|299.53|296.73|299.53|296.73|0
1652137550000|2022-05-09 23:05:50|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1652137580000|2022-05-09 23:06:20|299.53|296.73|299.62|296.82|299.62|296.82|299.53|296.73|0
1652137590000|2022-05-09 23:06:30|299.53|296.73|300|297.2|300|297.2|299.53|296.73|0
1652137630000|2022-05-09 23:07:10|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1652137640000|2022-05-09 23:07:20|299.81|297.01|299.72|296.92|299.81|297.01|299.72|296.92|0
1652137650000|2022-05-09 23:07:30|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1652137660000|2022-05-09 23:07:40|300.18|297.38|300.18|297.38|300.18|297.38|300.18|297.38|0
1652137670000|2022-05-09 23:07:50|300|297.2|300|297.2|300|297.2|300|297.2|0
1652137740000|2022-05-09 23:09:00|300.18|297.38|300.18|297.38|300.18|297.38|300.09|297.29|0
1652137770000|2022-05-09 23:09:30|300.28|297.48|300.37|297.57|300.37|297.57|300.28|297.48|0
1652137780000|2022-05-09 23:09:40|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1652137810000|2022-05-09 23:10:10|300.47|297.67|300.56|297.76|300.56|297.76|300.47|297.67|0
1652137820000|2022-05-09 23:10:20|300.47|297.67|300.56|297.76|300.56|297.76|300.37|297.57|0
1652137850000|2022-05-09 23:10:50|300.74|297.94|300.74|297.94|300.74|297.94|300.74|297.94|0
1652137860000|2022-05-09 23:11:00|300.93|298.13|301.49|298.69|301.49|298.69|300.93|298.13|0
1652137870000|2022-05-09 23:11:10|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1652137890000|2022-05-09 23:11:30|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1652137900000|2022-05-09 23:11:40|301.31|298.51|301.03|298.23|301.31|298.51|301.03|298.23|0
1652137910000|2022-05-09 23:11:50|301.12|298.32|301.31|298.51|301.31|298.51|301.03|298.23|0
1652137920000|2022-05-09 23:12:00|301.49|298.69|301.31|298.51|301.49|298.69|301.31|298.51|0
1652137930000|2022-05-09 23:12:10|301.4|298.6|301.4|298.6|301.4|298.6|301.4|298.6|0
1652137940000|2022-05-09 23:12:20|301.49|298.69|301.68|298.88|301.68|298.88|301.49|298.69|0
1652137950000|2022-05-09 23:12:30|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1652137960000|2022-05-09 23:12:40|301.97|299.17|301.97|299.17|302.06|299.26|301.97|299.17|0
1652137970000|2022-05-09 23:12:50|301.87|299.07|302.06|299.26|302.06|299.26|301.68|298.88|0
1652137980000|2022-05-09 23:13:00|302.15|299.35|302.15|299.35|302.15|299.35|302.06|299.26|0
1652137990000|2022-05-09 23:13:10|302.53|299.73|302.43|299.63|302.53|299.73|302.43|299.63|0
1652138000000|2022-05-09 23:13:20|302.24|299.44|302.06|299.26|302.24|299.44|302.06|299.26|0
1652138020000|2022-05-09 23:13:40|301.87|299.07|301.78|298.98|301.87|299.07|301.78|298.98|0
1652138030000|2022-05-09 23:13:50|301.87|299.07|302.06|299.26|302.06|299.26|301.87|299.07|0
1652138040000|2022-05-09 23:14:00|301.87|299.07|302.24|299.44|302.24|299.44|301.87|299.07|0
1652138050000|2022-05-09 23:14:10|302.43|299.63|302.24|299.44|302.43|299.63|302.24|299.44|0
1652138060000|2022-05-09 23:14:20|302.53|299.73|302.62|299.82|302.62|299.82|302.53|299.73|0
1652138070000|2022-05-09 23:14:30|302.81|300.01|302.9|300.1|302.9|300.1|302.81|300.01|0
1652138080000|2022-05-09 23:14:40|303|300.2|302.99|300.19|303|300.2|302.9|300.1|0
1652138090000|2022-05-09 23:14:50|303.18|300.38|303.28|300.48|303.28|300.48|303.18|300.38|0
1652138100000|2022-05-09 23:15:00|303.18|300.38|302.81|300.01|303.18|300.38|302.81|300.01|0
1652138110000|2022-05-09 23:15:10|302.9|300.1|303.18|300.38|303.18|300.38|302.9|300.1|0
1652138120000|2022-05-09 23:15:20|303.09|300.29|303.18|300.38|303.18|300.38|303.09|300.29|0
1652138130000|2022-05-09 23:15:30|303.09|300.29|303.18|300.38|303.18|300.38|303.09|300.29|0
1652138140000|2022-05-09 23:15:40|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1652138150000|2022-05-09 23:15:50|303.47|300.67|303.56|300.76|303.56|300.76|303.37|300.57|0
1652138160000|2022-05-09 23:16:00|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1652138170000|2022-05-09 23:16:10|303.75|300.95|304.69|301.89|304.69|301.89|303.75|300.95|0
1652138190000|2022-05-09 23:16:30|304.88|302.08|304.69|301.89|304.88|302.08|304.69|301.89|0
1652138210000|2022-05-09 23:16:50|304.5|301.7|304.12|301.32|304.5|301.7|304.12|301.32|0
1652138220000|2022-05-09 23:17:00|304.31|301.51|304.31|301.51|304.31|301.51|304.12|301.32|0
1652138240000|2022-05-09 23:17:20|304.12|301.32|304.03|301.23|304.12|301.32|304.03|301.23|0
1652138250000|2022-05-09 23:17:30|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1652138260000|2022-05-09 23:17:40|303.75|300.95|303.56|300.76|303.75|300.95|303.56|300.76|0
1652138270000|2022-05-09 23:17:50|303.75|300.95|303.84|301.04|303.84|301.04|303.75|300.95|0
1652138280000|2022-05-09 23:18:00|303.75|300.95|303.65|300.85|303.75|300.95|303.65|300.85|0
1652138290000|2022-05-09 23:18:10|303.56|300.76|303.37|300.57|303.56|300.76|303.37|300.57|0
1652138300000|2022-05-09 23:18:20|303.56|300.76|303.93|301.13|303.93|301.13|303.56|300.76|0
1652138310000|2022-05-09 23:18:30|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1652138320000|2022-05-09 23:18:40|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1652138330000|2022-05-09 23:18:50|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1652138340000|2022-05-09 23:19:00|303.74|300.94|303.65|300.85|303.74|300.94|303.65|300.85|0
1652138350000|2022-05-09 23:19:10|303.74|300.94|303.56|300.76|303.74|300.94|303.56|300.76|0
1652138360000|2022-05-09 23:19:20|303.47|300.67|303.28|300.48|303.47|300.67|303.28|300.48|0
1652138370000|2022-05-09 23:19:30|303.37|300.57|303.18|300.38|303.37|300.57|303.18|300.38|0
1652138380000|2022-05-09 23:19:40|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1652138390000|2022-05-09 23:19:50|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1652138400000|2022-05-09 23:20:00|303.18|300.38|302.8|300|303.18|300.38|302.8|300|0
1652138410000|2022-05-09 23:20:10|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1652138420000|2022-05-09 23:20:20|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1652138430000|2022-05-09 23:20:30|302.42|299.62|302.42|299.62|302.42|299.62|302.33|299.53|0
1652138440000|2022-05-09 23:20:40|302.24|299.44|302.24|299.44|302.24|299.44|302.24|299.44|0
1652138460000|2022-05-09 23:21:00|302.05|299.25|302.05|299.25|302.05|299.25|302.05|299.25|0
1652138470000|2022-05-09 23:21:10|302.24|299.44|302.24|299.44|302.24|299.44|302.24|299.44|0
1652138480000|2022-05-09 23:21:20|302.42|299.62|302.99|300.19|302.99|300.19|302.42|299.62|0
1652138500000|2022-05-09 23:21:40|302.8|300|302.42|299.62|302.8|300|302.42|299.62|0
1652138510000|2022-05-09 23:21:50|302.61|299.81|302.61|299.81|302.61|299.81|302.52|299.72|0
1652138530000|2022-05-09 23:22:10|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1652138540000|2022-05-09 23:22:20|303.09|300.29|303.36|300.56|303.46|300.66|303.09|300.29|0
1652138550000|2022-05-09 23:22:30|303.55|300.75|303.36|300.56|303.55|300.75|303.36|300.56|0
1652138560000|2022-05-09 23:22:40|303.55|300.75|303.36|300.56|303.65|300.85|303.36|300.56|0
1652138570000|2022-05-09 23:22:50|303.74|300.94|303.65|300.85|303.74|300.94|303.65|300.85|0
1652138580000|2022-05-09 23:23:00|303.55|300.75|303.93|301.13|303.93|301.13|303.55|300.75|0
1652138590000|2022-05-09 23:23:10|304.31|301.51|304.49|301.69|304.49|301.69|304.31|301.51|0
1652138600000|2022-05-09 23:23:20|304.31|301.51|304.68|301.88|304.68|301.88|304.31|301.51|0
1652138610000|2022-05-09 23:23:30|304.87|302.07|305.06|302.26|305.06|302.26|304.68|301.88|0
1652138620000|2022-05-09 23:23:40|304.97|302.17|304.68|301.88|304.97|302.17|304.68|301.88|0
1652138630000|2022-05-09 23:23:50|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1652138640000|2022-05-09 23:24:00|304.31|301.51|304.68|301.88|304.68|301.88|304.31|301.51|0
1652138650000|2022-05-09 23:24:10|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138660000|2022-05-09 23:24:20|304.68|301.88|304.68|301.88|304.87|302.07|304.68|301.88|0
1652138680000|2022-05-09 23:24:40|304.49|301.69|304.87|302.07|304.87|302.07|304.49|301.69|0
1652138690000|2022-05-09 23:24:50|304.68|301.88|304.49|301.69|304.68|301.88|304.49|301.69|0
1652138700000|2022-05-09 23:25:00|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1652138730000|2022-05-09 23:25:30|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1652138740000|2022-05-09 23:25:40|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138750000|2022-05-09 23:25:50|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1652138760000|2022-05-09 23:26:00|304.87|302.07|304.68|301.88|304.87|302.07|304.68|301.88|0
1652138770000|2022-05-09 23:26:10|304.87|302.07|305.06|302.26|305.06|302.26|304.87|302.07|0
1652138780000|2022-05-09 23:26:20|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138790000|2022-05-09 23:26:30|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1652138800000|2022-05-09 23:26:40|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138830000|2022-05-09 23:27:10|305.16|302.36|305.25|302.45|305.25|302.45|305.16|302.36|0
1652138840000|2022-05-09 23:27:20|305.44|302.64|305.62|302.82|305.62|302.82|305.43|302.63|0
1652138850000|2022-05-09 23:27:30|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1652138860000|2022-05-09 23:27:40|306.38|303.58|305.43|302.63|306.38|303.58|305.43|302.63|0
1652138880000|2022-05-09 23:28:00|306|303.2|306|303.2|306|303.2|306|303.2|0
1652138890000|2022-05-09 23:28:10|305.91|303.11|305.81|303.01|305.91|303.11|305.81|303.01|0
1652138900000|2022-05-09 23:28:20|305.62|302.82|305.53|302.73|305.62|302.82|305.53|302.73|0
1652138910000|2022-05-09 23:28:30|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1652138920000|2022-05-09 23:28:40|305.34|302.54|305.53|302.73|305.53|302.73|305.24|302.44|0
1652138930000|2022-05-09 23:28:50|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1652138940000|2022-05-09 23:29:00|305.24|302.44|305.06|302.26|305.24|302.44|305.06|302.26|0
1652138970000|2022-05-09 23:29:30|304.96|302.16|304.68|301.88|304.96|302.16|304.68|301.88|0
1652138980000|2022-05-09 23:29:40|304.87|302.07|304.87|302.07|304.96|302.16|304.87|302.07|0
1652138990000|2022-05-09 23:29:50|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1652139000000|2022-05-09 23:30:00|304.87|302.07|304.49|301.69|304.87|302.07|304.49|301.69|0
1652139010000|2022-05-09 23:30:10|304.68|301.88|305.05|302.25|305.05|302.25|304.68|301.88|0
1652139020000|2022-05-09 23:30:20|305.24|302.44|305.05|302.25|305.24|302.44|305.05|302.25|0
1652139030000|2022-05-09 23:30:30|305.15|302.35|304.77|301.97|305.15|302.35|304.77|301.97|0
1652139040000|2022-05-09 23:30:40|304.68|301.88|304.49|301.69|304.68|301.88|304.49|301.69|0
1652139050000|2022-05-09 23:30:50|304.59|301.79|304.49|301.69|304.59|301.79|304.49|301.69|0
1652139060000|2022-05-09 23:31:00|304.3|301.5|304.21|301.41|304.3|301.5|304.21|301.41|0
1652139070000|2022-05-09 23:31:10|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1652139090000|2022-05-09 23:31:30|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1652139100000|2022-05-09 23:31:40|304.3|301.5|304.21|301.41|304.3|301.5|304.21|301.41|0
1652139110000|2022-05-09 23:31:50|304.3|301.5|304.77|301.97|304.77|301.97|304.3|301.5|0
1652139120000|2022-05-09 23:32:00|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1652139130000|2022-05-09 23:32:10|304.67|301.87|304.3|301.5|304.77|301.97|304.3|301.5|0
1652139140000|2022-05-09 23:32:20|304.4|301.6|304.67|301.87|304.67|301.87|304.4|301.6|0
1652139150000|2022-05-09 23:32:30|304.49|301.69|304.3|301.5|304.49|301.69|304.3|301.5|0
1652139160000|2022-05-09 23:32:40|304.21|301.41|304.49|301.69|304.49|301.69|304.21|301.41|0
1652139170000|2022-05-09 23:32:50|304.39|301.59|304.49|301.69|304.49|301.69|304.39|301.59|0
1652139180000|2022-05-09 23:33:00|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1652139210000|2022-05-09 23:33:30|305.05|302.25|305.15|302.35|305.24|302.44|305.05|302.25|0
1652139220000|2022-05-09 23:33:40|305.05|302.25|304.86|302.06|305.05|302.25|304.86|302.06|0
1652139230000|2022-05-09 23:33:50|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1652139240000|2022-05-09 23:34:00|304.58|301.78|304.11|301.31|304.58|301.78|304.11|301.31|0
1652139250000|2022-05-09 23:34:10|304.48|301.68|304.3|301.5|304.48|301.68|304.3|301.5|0
1652139260000|2022-05-09 23:34:20|304.11|301.31|304.02|301.22|304.11|301.31|304.02|301.22|0
1652139270000|2022-05-09 23:34:30|303.92|301.12|303.92|301.12|303.92|301.12|303.83|301.03|0
1652139280000|2022-05-09 23:34:40|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1652139290000|2022-05-09 23:34:50|303.64|300.84|303.54|300.74|303.64|300.84|303.54|300.74|0
1652139310000|2022-05-09 23:35:10|303.45|300.65|303.45|300.65|303.54|300.74|303.45|300.65|0
1652139320000|2022-05-09 23:35:20|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1652139330000|2022-05-09 23:35:30|303.35|300.55|303.16|300.36|303.35|300.55|303.16|300.36|0
1652139340000|2022-05-09 23:35:40|303.07|300.27|303.07|300.27|303.16|300.36|303.07|300.27|0
1652139350000|2022-05-09 23:35:50|303.35|300.55|303.35|300.55|303.35|300.55|303.26|300.46|0
1652139360000|2022-05-09 23:36:00|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1652139370000|2022-05-09 23:36:10|303.54|300.74|303.73|300.93|303.73|300.93|303.54|300.74|0
1652139390000|2022-05-09 23:36:30|304.01|301.21|303.92|301.12|304.01|301.21|303.92|301.12|0
1652139420000|2022-05-09 23:37:00|303.83|301.03|303.82|301.02|303.83|301.03|303.82|301.02|0
1652139430000|2022-05-09 23:37:10|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1652139450000|2022-05-09 23:37:30|304.58|301.78|304.58|301.78|304.58|301.78|304.48|301.68|0
1652139460000|2022-05-09 23:37:40|304.48|301.68|304.1|301.3|304.48|301.68|304.1|301.3|0
1652139470000|2022-05-09 23:37:50|304.2|301.4|304.39|301.59|304.39|301.59|304.1|301.3|0
1652139480000|2022-05-09 23:38:00|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1652139490000|2022-05-09 23:38:10|304.67|301.87|304.86|302.06|304.86|302.06|304.67|301.87|0
1652139500000|2022-05-09 23:38:20|304.67|301.87|304.39|301.59|304.67|301.87|304.39|301.59|0
1652139510000|2022-05-09 23:38:30|304.29|301.49|304.48|301.68|304.48|301.68|304.29|301.49|0
1652139520000|2022-05-09 23:38:40|304.39|301.59|304.1|301.3|304.39|301.59|304.1|301.3|0
1652139540000|2022-05-09 23:39:00|304.29|301.49|304.29|301.49|304.29|301.49|304.2|301.4|0
1652139550000|2022-05-09 23:39:10|304.2|301.4|304.1|301.3|304.2|301.4|304.1|301.3|0
1652139560000|2022-05-09 23:39:20|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1652139570000|2022-05-09 23:39:30|303.72|300.92|303.54|300.74|303.72|300.92|303.54|300.74|0
1652139580000|2022-05-09 23:39:40|303.35|300.55|303.45|300.65|303.45|300.65|303.26|300.46|0
1652139600000|2022-05-09 23:40:00|303.26|300.46|303.16|300.36|303.26|300.46|303.16|300.36|0
1652139610000|2022-05-09 23:40:10|303.07|300.27|303.16|300.36|303.16|300.36|303.07|300.27|0
1652139620000|2022-05-09 23:40:20|303.07|300.27|303.16|300.36|303.16|300.36|303.07|300.27|0
1652139630000|2022-05-09 23:40:30|303.26|300.46|303.35|300.55|303.35|300.55|303.26|300.46|0
1652139650000|2022-05-09 23:40:50|303.16|300.36|303.53|300.73|303.53|300.73|303.16|300.36|0
1652139670000|2022-05-09 23:41:10|303.72|300.92|303.16|300.36|303.72|300.92|303.16|300.36|0
1652139680000|2022-05-09 23:41:20|302.97|300.17|302.59|299.79|302.97|300.17|302.59|299.79|0
1652139690000|2022-05-09 23:41:30|302.5|299.7|302.4|299.6|302.5|299.7|302.4|299.6|0
1652139710000|2022-05-09 23:41:50|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1652139720000|2022-05-09 23:42:00|302.13|299.33|301.94|299.14|302.13|299.33|301.94|299.14|0
1652139730000|2022-05-09 23:42:10|302.03|299.23|302.03|299.23|302.03|299.23|302.03|299.23|0
1652139750000|2022-05-09 23:42:30|302.22|299.42|302.03|299.23|302.22|299.42|302.03|299.23|0
1652139760000|2022-05-09 23:42:40|301.84|299.04|302.22|299.42|302.22|299.42|301.84|299.04|0
1652139770000|2022-05-09 23:42:50|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1652139780000|2022-05-09 23:43:00|302.31|299.51|302.4|299.6|302.4|299.6|302.31|299.51|0
1652139790000|2022-05-09 23:43:10|302.12|299.32|302.03|299.23|302.12|299.32|302.03|299.23|0
1652139800000|2022-05-09 23:43:20|301.94|299.14|301.94|299.14|302.03|299.23|301.94|299.14|0
1652139810000|2022-05-09 23:43:30|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1652139820000|2022-05-09 23:43:40|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1652139840000|2022-05-09 23:44:00|301.46|298.66|301.27|298.47|301.46|298.66|301.09|298.29|0
1652139850000|2022-05-09 23:44:10|301.09|298.29|301.46|298.66|301.46|298.66|301.09|298.29|0
1652139860000|2022-05-09 23:44:20|301.56|298.76|301.65|298.85|301.65|298.85|301.56|298.76|0
1652139880000|2022-05-09 23:44:40|301.84|299.04|302.03|299.23|302.03|299.23|301.84|299.04|0
1652139890000|2022-05-09 23:44:50|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1652139900000|2022-05-09 23:45:00|302.03|299.23|303.34|300.54|303.34|300.54|302.03|299.23|0
1652139910000|2022-05-09 23:45:10|303.25|300.45|302.69|299.89|303.25|300.45|302.69|299.89|0
1652139920000|2022-05-09 23:45:20|302.59|299.79|302.5|299.7|302.59|299.79|302.5|299.7|0
1652139930000|2022-05-09 23:45:30|302.4|299.6|302.21|299.41|302.4|299.6|302.21|299.41|0
1652139940000|2022-05-09 23:45:40|302.12|299.32|302.31|299.51|302.31|299.51|302.12|299.32|0
1652139950000|2022-05-09 23:45:50|302.4|299.6|302.12|299.32|302.4|299.6|302.12|299.32|0
1652139960000|2022-05-09 23:46:00|301.65|298.85|301.09|298.29|301.65|298.85|301.09|298.29|0
1652139970000|2022-05-09 23:46:10|300.99|298.19|300.9|298.1|300.99|298.19|300.9|298.1|0
1652139980000|2022-05-09 23:46:20|301.27|298.47|301.46|298.66|301.46|298.66|301.27|298.47|0
1652139990000|2022-05-09 23:46:30|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1652140000000|2022-05-09 23:46:40|301.46|298.66|301.65|298.85|301.65|298.85|301.46|298.66|0
1652140020000|2022-05-09 23:47:00|301.46|298.66|301.56|298.76|301.56|298.76|301.46|298.66|0
1652140030000|2022-05-09 23:47:10|301.46|298.66|301.56|298.76|301.56|298.76|301.46|298.66|0
1652140040000|2022-05-09 23:47:20|301.46|298.66|301.83|299.03|301.84|299.04|301.46|298.66|0
1652140050000|2022-05-09 23:47:30|302.02|299.22|301.83|299.03|302.02|299.22|301.83|299.03|0
1652140060000|2022-05-09 23:47:40|302.02|299.22|302.21|299.41|302.21|299.41|302.02|299.22|0
1652140070000|2022-05-09 23:47:50|302.5|299.7|302.77|299.97|302.77|299.97|302.5|299.7|0
1652140080000|2022-05-09 23:48:00|302.96|300.16|302.96|300.16|303.15|300.35|302.96|300.16|0
1652140090000|2022-05-09 23:48:10|303.15|300.35|302.4|299.6|303.15|300.35|302.4|299.6|0
1652140100000|2022-05-09 23:48:20|302.02|299.22|301.93|299.13|302.02|299.22|301.83|299.03|0
1652140110000|2022-05-09 23:48:30|302.02|299.22|302.4|299.6|302.4|299.6|302.02|299.22|0
1652140120000|2022-05-09 23:48:40|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1652140130000|2022-05-09 23:48:50|302.02|299.22|302.4|299.6|302.4|299.6|302.02|299.22|0
1652140140000|2022-05-09 23:49:00|302.59|299.79|302.59|299.79|302.68|299.88|302.5|299.7|0
1652140150000|2022-05-09 23:49:10|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1652140160000|2022-05-09 23:49:20|302.12|299.32|302.21|299.41|302.21|299.41|302.12|299.32|0
1652140170000|2022-05-09 23:49:30|302.4|299.6|302.4|299.6|302.4|299.6|302.31|299.51|0
1652140180000|2022-05-09 23:49:40|302.58|299.78|302.96|300.16|302.96|300.16|302.58|299.78|0
1652140190000|2022-05-09 23:49:50|303.06|300.26|303.53|300.73|303.53|300.73|303.06|300.26|0
1652140200000|2022-05-09 23:50:00|303.71|300.91|303.53|300.73|303.71|300.91|303.53|300.73|0
1652140210000|2022-05-09 23:50:10|303.71|300.91|303.53|300.73|303.71|300.91|303.44|300.64|0
1652140220000|2022-05-09 23:50:20|303.34|300.54|302.77|299.97|303.34|300.54|302.77|299.97|0
1652140230000|2022-05-09 23:50:30|302.4|299.6|302.21|299.41|302.4|299.6|302.21|299.41|0
1652140240000|2022-05-09 23:50:40|302.31|299.51|302.21|299.41|302.4|299.6|302.21|299.41|0
1652140250000|2022-05-09 23:50:50|302.49|299.69|302.31|299.51|302.49|299.69|302.31|299.51|0
1652140260000|2022-05-09 23:51:00|302.21|299.41|301.83|299.03|302.21|299.41|301.83|299.03|0
1652140270000|2022-05-09 23:51:10|301.64|298.84|301.83|299.03|301.83|299.03|301.46|298.66|0
1652140280000|2022-05-09 23:51:20|301.74|298.94|301.64|298.84|302.02|299.22|301.64|298.84|0
1652140290000|2022-05-09 23:51:30|301.46|298.66|301.64|298.84|301.64|298.84|301.37|298.57|0
1652140300000|2022-05-09 23:51:40|302.02|299.22|302.12|299.32|302.12|299.32|302.02|299.22|0
1652140320000|2022-05-09 23:52:00|302.3|299.5|302.39|299.59|302.58|299.78|302.3|299.5|0
1652140330000|2022-05-09 23:52:10|302.21|299.41|302.3|299.5|302.3|299.5|302.12|299.32|0
1652140340000|2022-05-09 23:52:20|302.21|299.41|302.21|299.41|302.21|299.41|302.02|299.22|0
1652140350000|2022-05-09 23:52:30|302.3|299.5|302.21|299.41|302.3|299.5|302.21|299.41|0
1652140360000|2022-05-09 23:52:40|302.02|299.22|302.02|299.22|302.12|299.32|302.02|299.22|0
1652140370000|2022-05-09 23:52:50|301.93|299.13|301.64|298.84|301.93|299.13|301.64|298.84|0
1652140380000|2022-05-09 23:53:00|301.74|298.94|301.83|299.03|301.83|299.03|301.74|298.94|0
1652140390000|2022-05-09 23:53:10|302.02|299.22|302.21|299.41|302.21|299.41|302.02|299.22|0
1652140410000|2022-05-09 23:53:30|302.39|299.59|302.2|299.4|302.39|299.59|302.2|299.4|0
1652140420000|2022-05-09 23:53:40|302.11|299.31|302.2|299.4|302.2|299.4|302.11|299.31|0
1652140430000|2022-05-09 23:53:50|302.3|299.5|302.2|299.4|302.3|299.5|302.2|299.4|0
1652140440000|2022-05-09 23:54:00|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1652140450000|2022-05-09 23:54:10|301.93|299.13|301.74|298.94|301.93|299.13|301.74|298.94|0
1652140460000|2022-05-09 23:54:20|301.83|299.03|301.93|299.13|301.93|299.13|301.83|299.03|0
1652140470000|2022-05-09 23:54:30|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1652140480000|2022-05-09 23:54:40|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1652140490000|2022-05-09 23:54:50|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1652140500000|2022-05-09 23:55:00|302.2|299.4|301.83|299.03|302.2|299.4|301.83|299.03|0
1652140510000|2022-05-09 23:55:10|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1652140520000|2022-05-09 23:55:20|301.83|299.03|301.45|298.65|301.83|299.03|301.45|298.65|0
1652140530000|2022-05-09 23:55:30|301.55|298.75|301.55|298.75|301.55|298.75|301.45|298.65|0
1652140540000|2022-05-09 23:55:40|301.45|298.65|301.55|298.75|301.55|298.75|301.45|298.65|0
1652140550000|2022-05-09 23:55:50|301.45|298.65|301.08|298.28|301.45|298.65|301.08|298.28|0
1652140560000|2022-05-09 23:56:00|301.26|298.46|301.08|298.28|301.26|298.46|301.08|298.28|0
1652140580000|2022-05-09 23:56:20|301.17|298.37|301.17|298.37|301.17|298.37|301.17|298.37|0
1652140590000|2022-05-09 23:56:30|301.08|298.28|300.14|297.34|301.08|298.28|299.95|297.15|0
1652140600000|2022-05-09 23:56:40|300.05|297.25|299.95|297.15|300.05|297.25|299.76|296.96|0
1652140610000|2022-05-09 23:56:50|300.05|297.25|299.95|297.15|300.05|297.25|299.95|297.15|0
1652140620000|2022-05-09 23:57:00|300.14|297.34|299.76|296.96|300.14|297.34|299.76|296.96|0
1652140630000|2022-05-09 23:57:10|299.57|296.77|299.57|296.77|299.67|296.87|299.57|296.77|0
1652140640000|2022-05-09 23:57:20|299.67|296.87|299.67|296.87|299.76|296.96|299.67|296.87|0
1652140650000|2022-05-09 23:57:30|299.57|296.77|299.67|296.87|299.76|296.96|299.57|296.77|0
1652140660000|2022-05-09 23:57:40|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1652140670000|2022-05-09 23:57:50|300.05|297.25|300.23|297.43|300.23|297.43|300.05|297.25|0
1652140680000|2022-05-09 23:58:00|300.14|297.34|300.14|297.34|300.32|297.52|300.14|297.34|0
1652140690000|2022-05-09 23:58:10|300.23|297.43|300.51|297.71|300.51|297.71|300.23|297.43|0
1652140700000|2022-05-09 23:58:20|300.61|297.81|300.8|298|300.8|298|300.61|297.81|0
1652140710000|2022-05-09 23:58:30|300.51|297.71|300.7|297.9|300.7|297.9|300.32|297.52|0
1652140720000|2022-05-09 23:58:40|300.8|298|300.7|297.9|300.8|298|300.7|297.9|0
1652140740000|2022-05-09 23:59:00|300.51|297.71|300.7|297.9|300.7|297.9|300.51|297.71|0
1652140760000|2022-05-09 23:59:20|300.51|297.71|300.23|297.43|300.51|297.71|300.23|297.43|0
1652140770000|2022-05-09 23:59:30|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1652140790000|2022-05-09 23:59:50|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1652140800000|2022-05-10 00:00:00|300.7|297.9|300.13|297.33|300.7|297.9|300.13|297.33|0
1652140810000|2022-05-10 00:00:10|299.95|297.15|300.13|297.33|300.13|297.33|299.95|297.15|0
1652140820000|2022-05-10 00:00:20|300.32|297.52|300.7|297.9|300.88|298.08|300.32|297.52|0
1652140830000|2022-05-10 00:00:30|300.88|298.08|300.98|298.18|301.07|298.27|300.88|298.08|0
1652140840000|2022-05-10 00:00:40|300.88|298.08|300.42|297.62|300.88|298.08|300.42|297.62|0
1652140850000|2022-05-10 00:00:50|300.61|297.81|300.88|298.08|300.88|298.08|300.61|297.81|0
1652140860000|2022-05-10 00:01:00|300.98|298.18|301.82|299.02|301.82|299.02|300.88|298.08|0
1652140870000|2022-05-10 00:01:10|301.63|298.83|301.73|298.93|301.73|298.93|301.45|298.65|0
1652140880000|2022-05-10 00:01:20|301.63|298.83|301.45|298.65|301.63|298.83|301.26|298.46|0
1652140890000|2022-05-10 00:01:30|301.26|298.46|301.82|299.02|301.82|299.02|301.26|298.46|0
1652140900000|2022-05-10 00:01:40|302.2|299.4|302.67|299.87|302.76|299.96|302.2|299.4|0
1652140910000|2022-05-10 00:01:50|302.76|299.96|302.95|300.15|302.95|300.15|302.67|299.87|0
1652140920000|2022-05-10 00:02:00|303.05|300.25|303.51|300.71|303.51|300.71|303.05|300.25|0
1652140930000|2022-05-10 00:02:10|303.8|301|303.89|301.09|303.89|301.09|303.61|300.81|0
1652140940000|2022-05-10 00:02:20|303.51|300.71|303.99|301.19|303.99|301.19|303.51|300.71|0
1652140950000|2022-05-10 00:02:30|303.7|300.9|303.61|300.81|303.7|300.9|303.61|300.81|0
1652140960000|2022-05-10 00:02:40|303.7|300.9|304.08|301.28|304.08|301.28|303.7|300.9|0
1652140970000|2022-05-10 00:02:50|304.18|301.38|304.27|301.47|304.65|301.85|304.18|301.38|0
1652140980000|2022-05-10 00:03:00|304.46|301.66|303.99|301.19|304.46|301.66|303.99|301.19|0
1652140990000|2022-05-10 00:03:10|304.08|301.28|303.89|301.09|304.08|301.28|303.7|300.9|0
1652141000000|2022-05-10 00:03:20|304.08|301.28|304.46|301.66|304.46|301.66|304.08|301.28|0
1652141010000|2022-05-10 00:03:30|304.83|302.03|304.93|302.13|304.93|302.13|304.83|302.03|0
1652141020000|2022-05-10 00:03:40|305.02|302.22|304.64|301.84|305.02|302.22|304.64|301.84|0
1652141030000|2022-05-10 00:03:50|304.27|301.47|304.46|301.66|304.46|301.66|304.08|301.28|0
1652141040000|2022-05-10 00:04:00|304.27|301.47|304.46|301.66|304.55|301.75|304.27|301.47|0
1652141050000|2022-05-10 00:04:10|304.36|301.56|305.02|302.22|305.02|302.22|304.36|301.56|0
1652141060000|2022-05-10 00:04:20|305.21|302.41|305.02|302.22|305.4|302.6|305.02|302.22|0
1652141070000|2022-05-10 00:04:30|304.83|302.03|305.02|302.22|305.02|302.22|304.64|301.84|0
1652141080000|2022-05-10 00:04:40|305.31|302.51|305.4|302.6|305.4|302.6|305.31|302.51|0
1652141090000|2022-05-10 00:04:50|305.21|302.41|305.21|302.41|305.21|302.41|305.02|302.22|0
1652141100000|2022-05-10 00:05:00|305.12|302.32|305.02|302.22|305.12|302.32|304.83|302.03|0
1652141110000|2022-05-10 00:05:10|305.12|302.32|305.21|302.41|305.21|302.41|305.12|302.32|0
1652141120000|2022-05-10 00:05:20|305.12|302.32|305.21|302.41|305.21|302.41|305.12|302.32|0
1652141130000|2022-05-10 00:05:30|305.02|302.22|305.4|302.6|305.4|302.6|305.02|302.22|0
1652141140000|2022-05-10 00:05:40|305.59|302.79|305.78|302.98|305.78|302.98|305.59|302.79|0
1652141150000|2022-05-10 00:05:50|305.87|303.07|306.15|303.35|306.53|303.73|305.87|303.07|0
1652141160000|2022-05-10 00:06:00|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652141170000|2022-05-10 00:06:10|306.06|303.26|305.97|303.17|306.15|303.35|305.97|303.17|0
1652141180000|2022-05-10 00:06:20|306.15|303.35|306.91|304.11|306.91|304.11|306.15|303.35|0
1652141190000|2022-05-10 00:06:30|306.72|303.92|306.63|303.83|306.72|303.92|306.53|303.73|0
1652141200000|2022-05-10 00:06:40|306.53|303.73|306.34|303.54|306.53|303.73|306.34|303.54|0
1652141210000|2022-05-10 00:06:50|306.25|303.45|305.59|302.79|306.25|303.45|305.59|302.79|0
1652141220000|2022-05-10 00:07:00|305.68|302.88|306.34|303.54|306.34|303.54|305.68|302.88|0
1652141230000|2022-05-10 00:07:10|306.53|303.73|306.82|304.02|306.82|304.02|306.53|303.73|0
1652141240000|2022-05-10 00:07:20|306.72|303.92|306.72|303.92|306.82|304.02|306.72|303.92|0
1652141250000|2022-05-10 00:07:30|306.91|304.11|306.53|303.73|307.1|304.3|306.53|303.73|0
1652141260000|2022-05-10 00:07:40|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1652141270000|2022-05-10 00:07:50|306.72|303.92|305.96|303.16|306.72|303.92|305.96|303.16|0
1652141280000|2022-05-10 00:08:00|305.68|302.88|305.68|302.88|305.96|303.16|305.68|302.88|0
1652141290000|2022-05-10 00:08:10|305.87|303.07|305.58|302.78|305.87|303.07|305.58|302.78|0
1652141300000|2022-05-10 00:08:20|305.49|302.69|305.4|302.6|305.49|302.69|305.4|302.6|0
1652141310000|2022-05-10 00:08:30|305.58|302.78|305.3|302.5|305.58|302.78|305.3|302.5|0
1652141320000|2022-05-10 00:08:40|305.4|302.6|305.58|302.78|305.58|302.78|305.4|302.6|0
1652141330000|2022-05-10 00:08:50|305.4|302.6|305.21|302.41|305.4|302.6|305.21|302.41|0
1652141340000|2022-05-10 00:09:00|305.58|302.78|305.77|302.97|305.96|303.16|305.58|302.78|0
1652141350000|2022-05-10 00:09:10|305.68|302.88|305.68|302.88|305.77|302.97|305.68|302.88|0
1652141360000|2022-05-10 00:09:20|305.58|302.78|305.3|302.5|305.58|302.78|305.02|302.22|0
1652141370000|2022-05-10 00:09:30|305.49|302.69|305.58|302.78|305.77|302.97|305.49|302.69|0
1652141380000|2022-05-10 00:09:40|305.77|302.97|306.72|303.92|306.72|303.92|305.77|302.97|0
1652141390000|2022-05-10 00:09:50|306.91|304.11|307.1|304.3|307.1|304.3|306.82|304.02|0
1652141400000|2022-05-10 00:10:00|306.72|303.92|307.1|304.3|307.1|304.3|306.72|303.92|0
1652141410000|2022-05-10 00:10:10|307.48|304.68|307.58|304.78|307.67|304.87|307.48|304.68|0
1652141420000|2022-05-10 00:10:20|307.86|305.06|308.62|305.82|308.62|305.82|307.48|304.68|0
1652141430000|2022-05-10 00:10:30|308.43|305.63|309.95|307.15|309.95|307.15|308.43|305.63|0
1652141440000|2022-05-10 00:10:40|310.14|307.34|310.43|307.63|310.43|307.63|309.76|306.96|0
1652141450000|2022-05-10 00:10:50|311.66|308.86|311.95|309.15|312.34|309.54|311.66|308.86|0
1652141460000|2022-05-10 00:11:00|311.85|309.05|312.04|309.24|312.04|309.24|311.85|309.05|0
1652141470000|2022-05-10 00:11:10|311.66|308.86|311.85|309.05|311.85|309.05|311.57|308.77|0
1652141480000|2022-05-10 00:11:20|312.04|309.24|311.66|308.86|312.14|309.34|311.66|308.86|0
1652141490000|2022-05-10 00:11:30|311.47|308.67|311.66|308.86|311.66|308.86|311.28|308.48|0
1652141500000|2022-05-10 00:11:40|311.76|308.96|311.47|308.67|311.76|308.96|311.47|308.67|0
1652141510000|2022-05-10 00:11:50|311.66|308.86|311.66|308.86|311.66|308.86|311.47|308.67|0
1652141520000|2022-05-10 00:12:00|312.04|309.24|312.53|309.73|312.62|309.82|312.04|309.24|0
1652141530000|2022-05-10 00:12:10|312.62|309.82|312.81|310.01|312.91|310.11|312.62|309.82|0
1652141540000|2022-05-10 00:12:20|312.52|309.72|312.23|309.43|312.52|309.72|312.23|309.43|0
1652141550000|2022-05-10 00:12:30|312.04|309.24|312.52|309.72|312.52|309.72|312.04|309.24|0
1652141560000|2022-05-10 00:12:40|312.23|309.43|311.85|309.05|312.23|309.43|311.85|309.05|0
1652141570000|2022-05-10 00:12:50|311.95|309.15|312.04|309.24|312.23|309.43|311.95|309.15|0
1652141580000|2022-05-10 00:13:00|312.32|308.96|312.13|308.77|312.32|308.96|312.13|308.77|0
1652141590000|2022-05-10 00:13:10|311.94|308.58|312.13|308.77|312.32|308.96|311.94|308.58|0
1652141600000|2022-05-10 00:13:20|312.23|308.87|312.32|308.96|312.7|309.34|312.23|308.87|0
1652141610000|2022-05-10 00:13:30|312.42|309.06|312.51|309.15|312.7|309.34|312.42|309.06|0
1652141620000|2022-05-10 00:13:40|312.32|308.96|311.75|308.39|312.32|308.96|311.75|308.39|0
1652141630000|2022-05-10 00:13:50|312.23|308.87|311.94|308.58|312.23|308.87|311.94|308.58|0
1652141640000|2022-05-10 00:14:00|311.75|308.39|312.23|308.87|312.32|308.96|311.75|308.39|0
1652141650000|2022-05-10 00:14:10|312.32|308.96|312.61|309.25|312.61|309.25|312.13|308.77|0
1652141660000|2022-05-10 00:14:20|312.89|309.53|312.89|309.53|312.89|309.53|312.89|309.53|0
1652141670000|2022-05-10 00:14:30|313.09|309.73|312.89|309.53|313.09|309.73|312.89|309.53|0
1652141680000|2022-05-10 00:14:40|313.47|310.11|313.28|309.92|313.47|310.11|313.09|309.73|0
1652141690000|2022-05-10 00:14:50|315.19|311.83|315.68|312.32|315.68|312.32|315.19|311.83|0
1652141700000|2022-05-10 00:15:00|315.77|312.41|317.88|314.52|317.88|314.52|315.77|312.41|0
1652141710000|2022-05-10 00:15:10|317.69|314.33|317.69|314.33|317.69|314.33|317.31|313.95|0
1652141720000|2022-05-10 00:15:20|317.88|314.52|318.66|315.3|318.66|315.3|317.88|314.52|0
1652141730000|2022-05-10 00:15:30|321.36|318|321.56|318.2|321.56|318.2|321.36|318|0
1652141740000|2022-05-10 00:15:40|321.94|318.58|321.94|318.58|321.94|318.58|321.56|318.2|0
1652141750000|2022-05-10 00:15:50|321.56|318.2|321.17|317.81|321.66|318.3|321.17|317.81|0
1652141760000|2022-05-10 00:16:00|322.14|318.78|326.42|323.06|326.42|323.06|322.14|318.78|0
1652141770000|2022-05-10 00:16:10|326.22|322.86|325.35|321.99|326.22|322.86|325.35|321.99|0
1652141780000|2022-05-10 00:16:20|324.86|321.5|326.61|323.25|326.61|323.25|324.86|321.5|0
1652141790000|2022-05-10 00:16:30|326.42|323.06|326.81|323.45|327|323.64|326.42|323.06|0
1652141800000|2022-05-10 00:16:40|329.54|326.18|328.83|325.47|329.54|326.18|327.39|324.03|0
1652141810000|2022-05-10 00:16:50|328.93|325.57|326.4|323.04|328.93|325.57|326.4|323.04|0
1652141820000|2022-05-10 00:17:00|326.98|323.62|326.59|323.23|326.98|323.62|326.11|322.75|0
1652141830000|2022-05-10 00:17:10|326.89|323.53|327.17|323.81|327.17|323.81|326.69|323.33|0
1652141840000|2022-05-10 00:17:20|325.82|322.46|326.79|323.43|326.79|323.43|325.82|322.46|0
1652141850000|2022-05-10 00:17:30|326.98|323.62|326.89|323.53|327.08|323.72|326.89|323.53|0
1652141860000|2022-05-10 00:17:40|326.79|323.43|327.56|324.2|327.56|324.2|326.11|322.75|0
1652141870000|2022-05-10 00:17:50|328.34|324.98|327.95|324.59|328.34|324.98|327.76|324.4|0
1652141880000|2022-05-10 00:18:00|328.53|325.17|328.05|324.69|328.53|325.17|328.05|324.69|0
1652141890000|2022-05-10 00:18:10|327.95|324.59|327.56|324.2|327.95|324.59|327.37|324.01|0
1652141900000|2022-05-10 00:18:20|327.76|324.4|327.56|324.2|328.15|324.79|327.56|324.2|0
1652141910000|2022-05-10 00:18:30|328.34|324.98|328.25|324.89|328.34|324.98|328.25|324.89|0
1652141920000|2022-05-10 00:18:40|328.14|324.78|327.17|323.81|328.14|324.78|327.17|323.81|0
1652141930000|2022-05-10 00:18:50|326.2|322.84|326.98|323.62|326.98|323.62|326.2|322.84|0
1652141940000|2022-05-10 00:19:00|327.27|323.91|327.76|324.4|327.76|324.4|327.17|323.81|0
1652141950000|2022-05-10 00:19:10|327.27|323.91|327.17|323.81|327.27|323.91|326.78|323.42|0
1652141960000|2022-05-10 00:19:20|327.37|324.01|326.98|323.62|327.56|324.2|326.88|323.52|0
1652141970000|2022-05-10 00:19:30|326.88|323.52|326.78|323.42|327.08|323.72|326.78|323.42|0
1652141980000|2022-05-10 00:19:40|326.98|323.62|327.37|324.01|327.37|324.01|326.98|323.62|0
1652141990000|2022-05-10 00:19:50|327.47|324.11|327.37|324.01|327.47|324.11|327.37|324.01|0
1652142000000|2022-05-10 00:20:00|326.88|323.52|329.12|325.76|329.12|325.76|326.88|323.52|0
1652142010000|2022-05-10 00:20:10|329.51|326.15|328.92|325.56|329.7|326.34|328.92|325.56|0
1652142020000|2022-05-10 00:20:20|329.12|325.76|328.73|325.37|329.12|325.76|328.73|325.37|0
1652142030000|2022-05-10 00:20:30|328.53|325.17|329.12|325.76|329.12|325.76|328.53|325.17|0
1652142040000|2022-05-10 00:20:40|329.02|325.66|329.31|325.95|329.31|325.95|329.02|325.66|0
1652142050000|2022-05-10 00:20:50|329.22|325.86|328.73|325.37|329.31|325.95|328.73|325.37|0
1652142060000|2022-05-10 00:21:00|328.44|325.08|328.14|324.78|328.73|325.37|328.14|324.78|0
1652142070000|2022-05-10 00:21:10|327.75|324.39|327.47|324.11|327.75|324.39|327.47|324.11|0
1652142080000|2022-05-10 00:21:20|326.88|323.52|327.47|324.11|327.56|324.2|326.88|323.52|0
1652142090000|2022-05-10 00:21:30|327.36|324|327.17|323.81|327.55|324.19|327.17|323.81|0
1652142100000|2022-05-10 00:21:40|326.97|323.61|326.2|322.84|326.97|323.61|326.2|322.84|0
1652142110000|2022-05-10 00:21:50|326.3|322.94|326.3|322.94|326.39|323.03|326.3|322.94|0
1652142120000|2022-05-10 00:22:00|325.81|322.45|326|322.64|326.2|322.84|325.81|322.45|0
1652142130000|2022-05-10 00:22:10|326.58|323.22|326.58|323.22|326.58|323.22|326.49|323.13|0
1652142140000|2022-05-10 00:22:20|326.69|323.33|326.39|323.03|326.97|323.61|326.39|323.03|0
1652142150000|2022-05-10 00:22:30|326.2|322.84|326.69|323.33|326.69|323.33|326.2|322.84|0
1652142160000|2022-05-10 00:22:40|326.78|323.42|326.69|323.33|326.78|323.42|326.39|323.03|0
1652142170000|2022-05-10 00:22:50|326.78|323.42|326.39|323.03|326.78|323.42|326.39|323.03|0
1652142180000|2022-05-10 00:23:00|326.78|323.42|327.75|324.39|327.94|324.58|326.78|323.42|0
1652142190000|2022-05-10 00:23:10|327.36|324|326.78|323.42|327.36|324|326.78|323.42|0
1652142200000|2022-05-10 00:23:20|327.07|323.71|327.16|323.8|327.16|323.8|326.97|323.61|0
1652142210000|2022-05-10 00:23:30|326.78|323.42|326.78|323.42|326.97|323.61|326.78|323.42|0
1652142220000|2022-05-10 00:23:40|326.97|323.61|326.78|323.42|326.97|323.61|326.78|323.42|0
1652142230000|2022-05-10 00:23:50|326.39|323.03|326|322.64|326.39|323.03|326|322.64|0
1652142240000|2022-05-10 00:24:00|325.91|322.55|326|322.64|326|322.64|325.81|322.45|0
1652142250000|2022-05-10 00:24:10|326.2|322.84|326|322.64|326.2|322.84|326|322.64|0
1652142260000|2022-05-10 00:24:20|326.53|322.89|326.34|322.7|326.53|322.89|326.34|322.7|0
1652142270000|2022-05-10 00:24:30|326.44|322.8|326.92|323.28|326.92|323.28|326.44|322.8|0
1652142280000|2022-05-10 00:24:40|326.72|323.08|326.34|322.7|326.72|323.08|326.34|322.7|0
1652142290000|2022-05-10 00:24:50|326.53|322.89|326.92|323.28|326.92|323.28|326.53|322.89|0
1652142300000|2022-05-10 00:25:00|327.11|323.47|326.92|323.28|327.5|323.86|326.92|323.28|0
1652142310000|2022-05-10 00:25:10|326.72|323.08|326.72|323.08|326.82|323.18|326.53|322.89|0
1652142320000|2022-05-10 00:25:20|326.34|322.7|326.92|323.28|326.92|323.28|326.34|322.7|0
1652142330000|2022-05-10 00:25:30|326.63|322.99|326.44|322.8|326.82|323.18|326.44|322.8|0
1652142340000|2022-05-10 00:25:40|326.53|322.89|326.44|322.8|326.53|322.89|326.33|322.69|0
1652142350000|2022-05-10 00:25:50|326.24|322.6|326.14|322.5|326.24|322.6|325.95|322.31|0
1652142360000|2022-05-10 00:26:00|326.33|322.69|326.24|322.6|326.53|322.89|326.24|322.6|0
1652142370000|2022-05-10 00:26:10|326.14|322.5|325.95|322.31|326.14|322.5|325.95|322.31|0
1652142380000|2022-05-10 00:26:20|325.75|322.11|326.53|322.89|326.53|322.89|325.75|322.11|0
1652142390000|2022-05-10 00:26:30|326.63|322.99|326.72|323.08|326.72|323.08|326.43|322.79|0
1652142400000|2022-05-10 00:26:40|326.33|322.69|326.14|322.5|326.33|322.69|325.95|322.31|0
1652142410000|2022-05-10 00:26:50|326.33|322.69|326.72|323.08|326.72|323.08|325.56|321.92|0
1652142420000|2022-05-10 00:27:00|326.53|322.89|326.53|322.89|326.53|322.89|326.53|322.89|0
1652142430000|2022-05-10 00:27:10|326.33|322.69|325.95|322.31|326.33|322.69|325.75|322.11|0
1652142440000|2022-05-10 00:27:20|325.56|321.92|324.98|321.34|325.56|321.92|324.98|321.34|0
1652142450000|2022-05-10 00:27:30|326.33|322.69|326.33|322.69|326.33|322.69|325.95|322.31|0
1652142460000|2022-05-10 00:27:40|326.14|322.5|325.56|321.92|326.14|322.5|325.56|321.92|0
1652142470000|2022-05-10 00:27:50|324.98|321.34|324.59|320.95|325.08|321.44|324.59|320.95|0
1652142480000|2022-05-10 00:28:00|324.79|321.15|324.89|321.25|324.89|321.25|324.7|321.06|0
1652142490000|2022-05-10 00:28:10|325.08|321.44|325.75|322.11|325.75|322.11|325.08|321.44|0
1652142500000|2022-05-10 00:28:20|325.85|322.21|325.95|322.31|325.95|322.31|325.75|322.11|0
1652142510000|2022-05-10 00:28:30|326.14|322.5|325.56|321.92|326.14|322.5|325.56|321.92|0
1652142520000|2022-05-10 00:28:40|325.75|322.11|325.75|322.11|325.75|322.11|325.27|321.63|0
1652142530000|2022-05-10 00:28:50|326.05|322.41|326.33|322.69|326.33|322.69|326.05|322.41|0
1652142540000|2022-05-10 00:29:00|326.53|322.89|327.3|323.66|327.3|323.66|326.53|322.89|0
1652142550000|2022-05-10 00:29:10|327.69|324.05|327.79|324.15|328.07|324.43|327.49|323.85|0
1652142560000|2022-05-10 00:29:20|327.88|324.24|327.49|323.85|327.88|324.24|327.49|323.85|0
1652142570000|2022-05-10 00:29:30|326.91|323.27|326.52|322.88|326.91|323.27|326.52|322.88|0
1652142580000|2022-05-10 00:29:40|326.72|323.08|326.72|323.08|326.72|323.08|326.62|322.98|0
1652142590000|2022-05-10 00:29:50|326.91|323.27|326.52|322.88|326.91|323.27|326.43|322.79|0
1652142600000|2022-05-10 00:30:00|325.85|322.21|325.75|322.11|326.33|322.69|325.75|322.11|0
1652142610000|2022-05-10 00:30:10|325.66|322.02|325.27|321.63|325.66|322.02|324.79|321.15|0
1652142620000|2022-05-10 00:30:20|325.17|321.53|325.17|321.53|325.27|321.63|324.98|321.34|0
1652142630000|2022-05-10 00:30:30|325.08|321.44|325.36|321.72|325.36|321.72|325.08|321.44|0
1652142640000|2022-05-10 00:30:40|325.85|322.21|325.94|322.3|325.94|322.3|325.36|321.72|0
1652142650000|2022-05-10 00:30:50|325.85|322.21|325.56|321.92|325.85|322.21|325.56|321.92|0
1652142660000|2022-05-10 00:31:00|325.17|321.53|325.94|322.3|325.94|322.3|325.17|321.53|0
1652142670000|2022-05-10 00:31:10|326.04|322.4|326.52|322.88|326.52|322.88|326.04|322.4|0
1652142680000|2022-05-10 00:31:20|325.56|321.92|325.75|322.11|325.85|322.21|325.56|321.92|0
1652142690000|2022-05-10 00:31:30|325.36|321.72|324.98|321.34|325.36|321.72|324.98|321.34|0
1652142700000|2022-05-10 00:31:40|325.17|321.53|324.4|320.76|325.17|321.53|324.4|320.76|0
1652142710000|2022-05-10 00:31:50|323.63|319.99|322.86|319.22|324.01|320.37|322.86|319.22|0
1652142720000|2022-05-10 00:32:00|323.34|319.7|323.82|320.18|323.82|320.18|323.34|319.7|0
1652142730000|2022-05-10 00:32:10|324.5|320.86|324.59|320.95|324.59|320.95|324.4|320.76|0
1652142740000|2022-05-10 00:32:20|324.5|320.86|325.17|321.53|325.36|321.72|324.5|320.86|0
1652142750000|2022-05-10 00:32:30|324.98|321.34|323.92|320.28|325.17|321.53|323.92|320.28|0
1652142760000|2022-05-10 00:32:40|324.5|320.86|323.63|319.99|324.5|320.86|323.63|319.99|0
1652142770000|2022-05-10 00:32:50|323.43|319.79|323.43|319.79|323.43|319.79|323.24|319.6|0
1652142780000|2022-05-10 00:33:00|323.53|319.89|324.2|320.56|324.2|320.56|323.34|319.7|0
1652142790000|2022-05-10 00:33:10|324.4|320.76|324.3|320.66|324.4|320.76|324.3|320.66|0
1652142800000|2022-05-10 00:33:20|324.2|320.56|324.59|320.95|324.59|320.95|324.2|320.56|0
1652142810000|2022-05-10 00:33:30|324.4|320.76|324.59|320.95|324.78|321.14|324.4|320.76|0
1652142820000|2022-05-10 00:33:40|324.4|320.76|324.2|320.56|324.5|320.86|324.2|320.56|0
1652142830000|2022-05-10 00:33:50|324.01|320.37|323.92|320.28|324.01|320.37|323.82|320.18|0
1652142840000|2022-05-10 00:34:00|323.63|319.99|323.43|319.79|323.63|319.99|323.24|319.6|0
1652142850000|2022-05-10 00:34:10|323.63|319.99|323.15|319.51|323.63|319.99|323.15|319.51|0
1652142860000|2022-05-10 00:34:20|322.66|319.02|322.76|319.12|322.86|319.22|322.57|318.93|0
1652142870000|2022-05-10 00:34:30|323.43|319.79|323.34|319.7|323.43|319.79|323.24|319.6|0
1652142880000|2022-05-10 00:34:40|323.73|320.09|323.53|319.89|323.73|320.09|323.53|319.89|0
1652142890000|2022-05-10 00:34:50|323.24|319.6|322.96|319.32|323.24|319.6|322.86|319.22|0
1652142900000|2022-05-10 00:35:00|322.66|319.02|323.15|319.51|323.15|319.51|322.57|318.93|0
1652142910000|2022-05-10 00:35:10|322.76|319.12|322.47|318.83|323.15|319.51|322.47|318.83|0
1652142920000|2022-05-10 00:35:20|323.53|319.89|323.53|319.89|323.53|319.89|323.43|319.79|0
1652142930000|2022-05-10 00:35:30|323.82|320.18|324.01|320.37|324.01|320.37|323.53|319.89|0
1652142940000|2022-05-10 00:35:40|323.53|319.89|323.24|319.6|323.53|319.89|323.15|319.51|0
1652142950000|2022-05-10 00:35:50|323.05|319.41|322.85|319.21|323.05|319.41|322.47|318.83|0
1652142960000|2022-05-10 00:36:00|322.66|319.02|322.66|319.02|322.76|319.12|322.66|319.02|0
1652142970000|2022-05-10 00:36:10|322.85|319.21|321.7|318.06|322.85|319.21|321.51|317.87|0
1652142980000|2022-05-10 00:36:20|321.89|318.25|321.51|317.87|321.89|318.25|321.51|317.87|0
1652142990000|2022-05-10 00:36:30|321.12|317.48|321.61|317.97|322.08|318.44|321.12|317.48|0
1652143000000|2022-05-10 00:36:40|321.32|317.68|321.51|317.87|321.51|317.87|321.32|317.68|0
1652143010000|2022-05-10 00:36:50|321.61|317.97|322.18|318.54|322.18|318.54|321.61|317.97|0
1652143020000|2022-05-10 00:37:00|321.8|318.16|321.89|318.25|321.89|318.25|321.61|317.97|0
1652143030000|2022-05-10 00:37:10|322.08|318.44|322.66|319.02|322.66|319.02|322.08|318.44|0
1652143040000|2022-05-10 00:37:20|322.85|319.21|322.85|319.21|322.85|319.21|322.76|319.12|0
1652143050000|2022-05-10 00:37:30|322.47|318.83|322.76|319.12|322.76|319.12|322.47|318.83|0
1652143060000|2022-05-10 00:37:40|322.85|319.21|323.04|319.4|323.04|319.4|322.85|319.21|0
1652143070000|2022-05-10 00:37:50|323.24|319.6|323.24|319.6|323.24|319.6|323.04|319.4|0
1652143080000|2022-05-10 00:38:00|323.04|319.4|322.85|319.21|323.04|319.4|322.85|319.21|0
1652143090000|2022-05-10 00:38:10|323.04|319.4|322.85|319.21|323.24|319.6|322.85|319.21|0
1652143100000|2022-05-10 00:38:20|323.53|319.89|324.2|320.56|324.2|320.56|323.53|319.89|0
1652143110000|2022-05-10 00:38:30|324.39|320.75|324.49|320.85|324.49|320.85|324.39|320.75|0
1652143120000|2022-05-10 00:38:40|324.58|320.94|324.39|320.75|324.78|321.14|324.39|320.75|0
1652143130000|2022-05-10 00:38:50|324.2|320.56|323.81|320.17|324.39|320.75|323.81|320.17|0
1652143140000|2022-05-10 00:39:00|323.62|319.98|323.43|319.79|323.81|320.17|323.43|319.79|0
1652143150000|2022-05-10 00:39:10|324.58|320.94|324.49|320.85|324.78|321.14|324.49|320.85|0
1652143160000|2022-05-10 00:39:20|324.3|320.66|324.3|320.66|324.39|320.75|324.2|320.56|0
1652143170000|2022-05-10 00:39:30|324.39|320.75|324.58|320.94|324.58|320.94|324.39|320.75|0
1652143180000|2022-05-10 00:39:40|324.97|321.33|324.78|321.14|324.97|321.33|324.78|321.14|0
1652143190000|2022-05-10 00:39:50|325.16|321.52|324.97|321.33|325.16|321.52|324.97|321.33|0
1652143200000|2022-05-10 00:40:00|324.78|321.14|324.78|321.14|324.97|321.33|324.78|321.14|0
1652143210000|2022-05-10 00:40:10|324.68|321.04|324.58|320.94|324.68|321.04|324.58|320.94|0
1652143220000|2022-05-10 00:40:20|324.78|321.14|324.3|320.66|324.78|321.14|324.3|320.66|0
1652143230000|2022-05-10 00:40:30|324|320.36|324.68|321.04|324.68|321.04|324|320.36|0
1652143240000|2022-05-10 00:40:40|324.97|321.33|324.58|320.94|324.97|321.33|324.58|320.94|0
1652143250000|2022-05-10 00:40:50|324.39|320.75|324.58|320.94|324.58|320.94|324.39|320.75|0
1652143260000|2022-05-10 00:41:00|324.39|320.75|324|320.36|324.39|320.75|324|320.36|0
1652143270000|2022-05-10 00:41:10|324.58|320.94|325.74|322.1|325.74|322.1|324.58|320.94|0
1652143280000|2022-05-10 00:41:20|325.84|322.2|326.13|322.49|326.13|322.49|325.74|322.1|0
1652143290000|2022-05-10 00:41:30|326.32|322.68|326.61|322.97|326.71|323.07|326.32|322.68|0
1652143300000|2022-05-10 00:41:40|326.71|323.07|327.09|323.45|327.29|323.65|326.71|323.07|0
1652143310000|2022-05-10 00:41:50|326.9|323.26|326.51|322.87|326.9|323.26|326.32|322.68|0
1652143320000|2022-05-10 00:42:00|326.81|323.17|327.29|323.65|327.29|323.65|326.81|323.17|0
1652143330000|2022-05-10 00:42:10|327.48|323.84|327.29|323.65|327.48|323.84|327.29|323.65|0
1652143340000|2022-05-10 00:42:20|327.48|323.84|326.9|323.26|327.48|323.84|326.9|323.26|0
1652143350000|2022-05-10 00:42:30|326.51|322.87|326.61|322.97|326.71|323.07|326.51|322.87|0
1652143360000|2022-05-10 00:42:40|325.93|322.29|325.93|322.29|325.93|322.29|325.74|322.1|0
1652143370000|2022-05-10 00:42:50|326.03|322.39|325.84|322.2|326.03|322.39|325.74|322.1|0
1652143380000|2022-05-10 00:43:00|325.55|321.91|325.55|321.91|325.55|321.91|325.45|321.81|0
1652143390000|2022-05-10 00:43:10|325.35|321.71|325.16|321.52|325.35|321.71|325.16|321.52|0
1652143400000|2022-05-10 00:43:20|324.58|320.94|324.58|320.94|324.58|320.94|324.39|320.75|0
1652143410000|2022-05-10 00:43:30|324.39|320.75|324.49|320.85|324.49|320.85|324.39|320.75|0
1652143420000|2022-05-10 00:43:40|324.39|320.75|323.42|319.78|324.39|320.75|323.42|319.78|0
1652143430000|2022-05-10 00:43:50|323.23|319.59|323.62|319.98|323.62|319.98|323.23|319.59|0
1652143440000|2022-05-10 00:44:00|323.72|320.08|324|320.36|324|320.36|323.62|319.98|0
1652143450000|2022-05-10 00:44:10|324.19|320.55|323.81|320.17|324.19|320.55|323.81|320.17|0
1652143460000|2022-05-10 00:44:20|323.23|319.59|323.04|319.4|323.23|319.59|322.85|319.21|0
1652143470000|2022-05-10 00:44:30|322.95|319.31|323.42|319.78|323.62|319.98|322.95|319.31|0
1652143480000|2022-05-10 00:44:40|322.85|319.21|322.27|318.63|323.04|319.4|322.27|318.63|0
1652143490000|2022-05-10 00:44:50|322.37|318.73|321.79|318.15|322.37|318.73|321.6|317.96|0
1652143500000|2022-05-10 00:45:00|321.88|318.24|322.27|318.63|322.27|318.63|321.69|318.05|0
1652143510000|2022-05-10 00:45:10|322.75|319.11|322.46|318.82|322.75|319.11|322.46|318.82|0
1652143520000|2022-05-10 00:45:20|321.31|317.67|322.18|318.54|322.27|318.63|321.31|317.67|0
1652143530000|2022-05-10 00:45:30|322.27|318.63|321.69|318.05|322.27|318.63|321.69|318.05|0
1652143540000|2022-05-10 00:45:40|321.88|318.24|321.88|318.24|321.88|318.24|321.88|318.24|0
1652143550000|2022-05-10 00:45:50|322.08|318.44|321.5|317.86|322.18|318.54|321.5|317.86|0
1652143560000|2022-05-10 00:46:00|321.88|318.24|321.88|318.24|321.88|318.24|321.5|317.86|0
1652143570000|2022-05-10 00:46:10|321.98|318.34|321.88|318.24|322.18|318.54|321.88|318.24|0
1652143580000|2022-05-10 00:46:20|322.08|318.44|322.65|319.01|322.65|319.01|322.08|318.44|0
1652143590000|2022-05-10 00:46:30|322.56|318.92|323.23|319.59|323.23|319.59|322.46|318.82|0
1652143600000|2022-05-10 00:46:40|323.42|319.78|323.33|319.69|323.42|319.78|323.33|319.69|0
1652143610000|2022-05-10 00:46:50|323.42|319.78|323.04|319.4|323.42|319.78|323.04|319.4|0
1652143620000|2022-05-10 00:47:00|322.84|319.2|323.23|319.59|323.23|319.59|322.84|319.2|0
1652143630000|2022-05-10 00:47:10|323.42|319.78|323.52|319.88|323.52|319.88|323.23|319.59|0
1652143640000|2022-05-10 00:47:20|323.61|319.97|323.71|320.07|323.91|320.27|323.61|319.97|0
1652143650000|2022-05-10 00:47:30|323.61|319.97|323.71|320.07|323.71|320.07|323.61|319.97|0
1652143660000|2022-05-10 00:47:40|323.42|319.78|324|320.36|324|320.36|323.42|319.78|0
1652143670000|2022-05-10 00:47:50|323.81|320.17|323.71|320.07|323.81|320.17|323.71|320.07|0
1652143680000|2022-05-10 00:48:00|323.42|319.78|323.61|319.97|323.61|319.97|323.23|319.59|0
1652143690000|2022-05-10 00:48:10|323.71|320.07|324.38|320.74|324.48|320.84|323.71|320.07|0
1652143700000|2022-05-10 00:48:20|324.19|320.55|324|320.36|324.19|320.55|324|320.36|0
1652143710000|2022-05-10 00:48:30|324.48|320.84|325.06|321.42|325.06|321.42|324.38|320.74|0
1652143720000|2022-05-10 00:48:40|325.15|321.51|324.96|321.32|325.15|321.51|324.96|321.32|0
1652143730000|2022-05-10 00:48:50|325.15|321.51|325.35|321.71|325.35|321.71|325.15|321.51|0
1652143740000|2022-05-10 00:49:00|325.54|321.9|325.54|321.9|325.54|321.9|325.45|321.81|0
1652143750000|2022-05-10 00:49:10|325.35|321.71|325.25|321.61|325.35|321.71|325.15|321.51|0
1652143760000|2022-05-10 00:49:20|325.35|321.71|325.15|321.51|325.35|321.71|325.15|321.51|0
1652143770000|2022-05-10 00:49:30|325.35|321.71|325.73|322.09|325.73|322.09|325.35|321.71|0
1652143780000|2022-05-10 00:49:40|325.45|321.81|325.73|322.09|325.73|322.09|325.45|321.81|0
1652143790000|2022-05-10 00:49:50|325.64|322|325.73|322.09|325.73|322.09|325.64|322|0
1652143800000|2022-05-10 00:50:00|325.54|321.9|325.93|322.29|326.03|322.39|325.54|321.9|0
1652143810000|2022-05-10 00:50:10|325.73|322.09|324.38|320.74|325.73|322.09|324.38|320.74|0
1652143820000|2022-05-10 00:50:20|324|320.36|324.19|320.55|324.19|320.55|324|320.36|0
1652143830000|2022-05-10 00:50:30|324.38|320.74|324.29|320.65|324.38|320.74|324|320.36|0
1652143840000|2022-05-10 00:50:40|324.19|320.55|324|320.36|324.19|320.55|324|320.36|0
1652143850000|2022-05-10 00:50:50|323.8|320.16|324|320.36|324|320.36|323.8|320.16|0
1652143860000|2022-05-10 00:51:00|324.1|320.46|323.61|319.97|324.19|320.55|323.61|319.97|0
1652143870000|2022-05-10 00:51:10|323.71|320.07|324.48|320.84|324.48|320.84|323.71|320.07|0
1652143880000|2022-05-10 00:51:20|324.57|320.93|324.48|320.84|324.57|320.93|324.38|320.74|0
1652143890000|2022-05-10 00:51:30|324.57|320.93|325.15|321.51|325.34|321.7|324.57|320.93|0
1652143900000|2022-05-10 00:51:40|325.64|322|326.12|322.48|326.12|322.48|325.54|321.9|0
1652143910000|2022-05-10 00:51:50|326.31|322.67|326.31|322.67|326.5|322.86|326.31|322.67|0
1652143920000|2022-05-10 00:52:00|326.12|322.48|326.12|322.48|326.22|322.58|326.12|322.48|0
1652143930000|2022-05-10 00:52:10|325.54|321.9|325.64|322|325.64|322|325.15|321.51|0
1652143940000|2022-05-10 00:52:20|325.92|322.28|325.73|322.09|325.92|322.28|325.73|322.09|0
1652143950000|2022-05-10 00:52:30|325.64|322|325.92|322.28|325.92|322.28|325.64|322|0
1652143960000|2022-05-10 00:52:40|326.22|322.58|326.6|322.96|326.6|322.96|326.22|322.58|0
1652143970000|2022-05-10 00:52:50|326.5|322.86|326.5|322.86|326.5|322.86|326.5|322.86|0
1652143980000|2022-05-10 00:53:00|326.31|322.67|326.5|322.86|326.5|322.86|326.31|322.67|0
1652143990000|2022-05-10 00:53:10|326.7|323.06|326.89|323.25|326.89|323.25|326.7|323.06|0
1652144000000|2022-05-10 00:53:20|326.5|322.86|326.5|322.86|326.7|323.06|326.5|322.86|0
1652144010000|2022-05-10 00:53:30|326.12|322.48|325.73|322.09|326.12|322.48|325.73|322.09|0
1652144020000|2022-05-10 00:53:40|325.92|322.28|325.83|322.19|325.92|322.28|325.73|322.09|0
1652144030000|2022-05-10 00:53:50|325.44|321.8|325.15|321.51|325.44|321.8|324.96|321.32|0
1652144040000|2022-05-10 00:54:00|325.34|321.7|324.76|321.12|325.34|321.7|324.76|321.12|0
1652144050000|2022-05-10 00:54:10|324.57|320.93|325.15|321.51|325.15|321.51|324.57|320.93|0
1652144060000|2022-05-10 00:54:20|324.96|321.32|324.76|321.12|324.96|321.32|324.57|320.93|0
1652144070000|2022-05-10 00:54:30|324.18|320.54|323.99|320.35|324.18|320.54|323.99|320.35|0
1652144080000|2022-05-10 00:54:40|323.9|320.26|323.99|320.35|323.99|320.35|323.9|320.26|0
1652144090000|2022-05-10 00:54:50|323.8|320.16|324.18|320.54|324.18|320.54|323.8|320.16|0
1652144100000|2022-05-10 00:55:00|324.38|320.74|324.57|320.93|324.57|320.93|324.28|320.64|0
1652144110000|2022-05-10 00:55:10|324.48|320.84|323.99|320.35|324.48|320.84|323.71|320.07|0
1652144120000|2022-05-10 00:55:20|324.09|320.45|322.64|319|324.09|320.45|322.64|319|0
1652144130000|2022-05-10 00:55:30|322.74|319.1|323.13|319.49|323.13|319.49|322.36|318.72|0
1652144140000|2022-05-10 00:55:40|323.41|319.77|322.26|318.62|323.61|319.97|322.26|318.62|0
1652144150000|2022-05-10 00:55:50|322.74|319.1|322.26|318.62|322.84|319.2|322.26|318.62|0
1652144160000|2022-05-10 00:56:00|322.55|318.91|323.32|319.68|323.32|319.68|322.55|318.91|0
1652144170000|2022-05-10 00:56:10|323.22|319.58|322.64|319|323.22|319.58|322.64|319|0
1652144180000|2022-05-10 00:56:20|322.74|319.1|322.64|319|322.74|319.1|322.64|319|0
1652144190000|2022-05-10 00:56:30|322.74|319.1|323.6|319.96|323.6|319.96|322.74|319.1|0
1652144200000|2022-05-10 00:56:40|323.7|320.06|324.18|320.54|324.18|320.54|323.7|320.06|0
1652144210000|2022-05-10 00:56:50|324.38|320.74|324.37|320.73|324.38|320.74|324.37|320.73|0
1652144220000|2022-05-10 00:57:00|324.18|320.54|324.76|321.12|324.76|321.12|324.18|320.54|0
1652144230000|2022-05-10 00:57:10|324.57|320.93|324.37|320.73|324.67|321.03|324.37|320.73|0
1652144240000|2022-05-10 00:57:20|324.18|320.54|324.37|320.73|324.37|320.73|324.09|320.45|0
1652144250000|2022-05-10 00:57:30|324.18|320.54|324.37|320.73|324.37|320.73|324.18|320.54|0
1652144260000|2022-05-10 00:57:40|323.99|320.35|324.18|320.54|324.18|320.54|323.99|320.35|0
1652144270000|2022-05-10 00:57:50|323.99|320.35|324.37|320.73|324.37|320.73|323.99|320.35|0
1652144280000|2022-05-10 00:58:00|324.28|320.64|324.37|320.73|324.57|320.93|324.28|320.64|0
1652144290000|2022-05-10 00:58:10|323.51|319.87|323.6|319.96|323.7|320.06|323.51|319.87|0
1652144300000|2022-05-10 00:58:20|323.99|320.35|323.99|320.35|323.99|320.35|323.99|320.35|0
1652144310000|2022-05-10 00:58:30|324.09|320.45|324.57|320.93|324.67|321.03|323.99|320.35|0
1652144320000|2022-05-10 00:58:40|324.47|320.83|324.09|320.45|324.47|320.83|323.99|320.35|0
1652144330000|2022-05-10 00:58:50|324.18|320.54|323.9|320.26|324.18|320.54|323.9|320.26|0
1652144340000|2022-05-10 00:59:00|323.99|320.35|324.47|320.83|324.47|320.83|323.99|320.35|0
1652144350000|2022-05-10 00:59:10|324.28|320.64|324.37|320.73|324.37|320.73|324.09|320.45|0
1652144360000|2022-05-10 00:59:20|324.28|320.64|324.28|320.64|324.37|320.73|324.28|320.64|0
1652144370000|2022-05-10 00:59:30|324.57|320.93|324.18|320.54|324.57|320.93|324.18|320.54|0
1652144380000|2022-05-10 00:59:40|323.99|320.35|323.99|320.35|323.99|320.35|323.79|320.15|0
1652144390000|2022-05-10 00:59:50|323.12|319.48|323.22|319.58|323.22|319.58|323.02|319.38|0
1652144400000|2022-05-10 01:00:00|322.55|318.91|322.74|319.1|322.74|319.1|322.16|318.52|0
1652144410000|2022-05-10 01:00:10|322.83|319.19|322.74|319.1|323.22|319.58|322.74|319.1|0
1652144420000|2022-05-10 01:00:20|322.83|319.19|323.51|319.87|323.51|319.87|322.83|319.19|0
1652144430000|2022-05-10 01:00:30|323.41|319.77|323.22|319.58|323.41|319.77|323.22|319.58|0
1652144440000|2022-05-10 01:00:40|323.6|319.96|323.79|320.15|323.79|320.15|323.41|319.77|0
1652144450000|2022-05-10 01:00:50|323.99|320.35|324.56|320.92|324.56|320.92|323.99|320.35|0
1652144460000|2022-05-10 01:01:00|324.18|320.54|324.95|321.31|324.95|321.31|324.18|320.54|0
1652144470000|2022-05-10 01:01:10|325.05|321.41|325.14|321.5|325.34|321.7|325.05|321.41|0
1652144480000|2022-05-10 01:01:20|324.37|320.73|324.76|321.12|324.76|321.12|324.37|320.73|0
1652144490000|2022-05-10 01:01:30|323.89|320.25|325.05|321.41|325.05|321.41|323.89|320.25|0
1652144500000|2022-05-10 01:01:40|325.14|321.5|324.95|321.31|325.14|321.5|324.95|321.31|0
1652144510000|2022-05-10 01:01:50|325.14|321.5|324.56|320.92|325.14|321.5|324.56|320.92|0
1652144520000|2022-05-10 01:02:00|324.76|321.12|324.95|321.31|324.95|321.31|324.56|320.92|0
1652144530000|2022-05-10 01:02:10|325.44|321.8|326.11|322.47|326.11|322.47|325.44|321.8|0
1652144540000|2022-05-10 01:02:20|325.44|321.8|325.33|321.69|325.53|321.89|325.33|321.69|0
1652144550000|2022-05-10 01:02:30|325.43|321.79|325.53|321.89|325.53|321.89|325.43|321.79|0
1652144560000|2022-05-10 01:02:40|325.33|321.69|325.14|321.5|325.53|321.89|325.14|321.5|0
1652144570000|2022-05-10 01:02:50|324.76|321.12|325.53|321.89|325.53|321.89|324.76|321.12|0
1652144580000|2022-05-10 01:03:00|325.72|322.08|325.82|322.18|325.82|322.18|325.72|322.08|0
1652144590000|2022-05-10 01:03:10|325.72|322.08|325.53|321.89|325.72|322.08|325.53|321.89|0
1652144600000|2022-05-10 01:03:20|325.33|321.69|324.75|321.11|325.33|321.69|324.66|321.02|0
1652144610000|2022-05-10 01:03:30|324.56|320.92|323.6|319.96|324.56|320.92|323.6|319.96|0
1652144620000|2022-05-10 01:03:40|323.79|320.15|324.37|320.73|324.37|320.73|323.79|320.15|0
1652144630000|2022-05-10 01:03:50|324.56|320.92|324.75|321.11|324.75|321.11|324.37|320.73|0
1652144640000|2022-05-10 01:04:00|324.95|321.31|325.05|321.41|325.05|321.41|324.75|321.11|0
1652144650000|2022-05-10 01:04:10|324.95|321.31|325.05|321.41|325.05|321.41|324.95|321.31|0
1652144660000|2022-05-10 01:04:20|324.75|321.11|325.14|321.5|325.14|321.5|324.75|321.11|0
1652144670000|2022-05-10 01:04:30|325.53|321.89|323.7|320.06|325.53|321.89|323.7|320.06|0
1652144680000|2022-05-10 01:04:40|323.79|320.15|323.98|320.34|324.08|320.44|323.7|320.06|0
1652144690000|2022-05-10 01:04:50|324.17|320.53|324.47|320.83|324.47|320.83|324.08|320.44|0
1652144700000|2022-05-10 01:05:00|324.17|320.53|324.37|320.73|324.47|320.83|324.17|320.53|0
1652144710000|2022-05-10 01:05:10|324.27|320.63|323.6|319.96|324.37|320.73|323.6|319.96|0
1652144720000|2022-05-10 01:05:20|323.02|319.38|322.63|318.99|323.02|319.38|322.63|318.99|0
1652144730000|2022-05-10 01:05:30|322.06|318.42|321.87|318.23|322.16|318.52|321.87|318.23|0
1652144740000|2022-05-10 01:05:40|321.77|318.13|321.77|318.13|321.77|318.13|321.67|318.03|0
1652144750000|2022-05-10 01:05:50|321.86|318.22|320.91|317.27|321.86|318.22|320.91|317.27|0
1652144760000|2022-05-10 01:06:00|321.48|317.84|321.1|317.46|321.48|317.84|321.1|317.46|0
1652144770000|2022-05-10 01:06:10|321.39|317.75|321.58|317.94|321.58|317.94|321.29|317.65|0
1652144780000|2022-05-10 01:06:20|321.48|317.84|321.39|317.75|321.48|317.84|321.29|317.65|0
1652144790000|2022-05-10 01:06:30|320.71|317.07|319.95|316.31|320.71|317.07|319.95|316.31|0
1652144800000|2022-05-10 01:06:40|318.8|315.16|318.22|314.58|318.99|315.35|318.22|314.58|0
1652144810000|2022-05-10 01:06:50|317.37|313.73|317.84|314.2|317.84|314.2|317.27|313.63|0
1652144820000|2022-05-10 01:07:00|317.65|314.01|317.56|313.92|318.03|314.39|317.56|313.92|0
1652144830000|2022-05-10 01:07:10|317.65|314.01|317.46|313.82|317.65|314.01|317.27|313.63|0
1652144840000|2022-05-10 01:07:20|317.27|313.63|316.99|313.35|317.27|313.63|316.99|313.35|0
1652144850000|2022-05-10 01:07:30|316.89|313.25|317.08|313.44|317.08|313.44|316.7|313.06|0
1652144860000|2022-05-10 01:07:40|317.27|313.63|317.37|313.73|317.37|313.73|317.08|313.44|0
1652144870000|2022-05-10 01:07:50|317.46|313.82|317.27|313.63|317.65|314.01|317.27|313.63|0
1652144880000|2022-05-10 01:08:00|317.08|313.44|317.46|313.82|317.56|313.92|317.08|313.44|0
1652144890000|2022-05-10 01:08:10|317.37|313.73|317.46|313.82|317.46|313.82|317.37|313.73|0
1652144900000|2022-05-10 01:08:20|317.27|313.63|316.12|312.48|317.27|313.63|316.12|312.48|0
1652144910000|2022-05-10 01:08:30|315.93|312.29|316.22|312.58|316.32|312.68|315.93|312.29|0
1652144920000|2022-05-10 01:08:40|316.12|312.48|316.51|312.87|316.51|312.87|316.12|312.48|0
1652144930000|2022-05-10 01:08:50|316.32|312.68|316.51|312.87|316.51|312.87|316.22|312.58|0
1652144940000|2022-05-10 01:09:00|316.7|313.06|317.08|313.44|317.08|313.44|316.7|313.06|0
1652144950000|2022-05-10 01:09:10|316.89|313.25|316.6|312.96|316.89|313.25|316.6|312.96|0
1652144960000|2022-05-10 01:09:20|316.31|312.67|315.93|312.29|316.31|312.67|315.93|312.29|0
1652144970000|2022-05-10 01:09:30|316.12|312.48|316.5|312.86|316.5|312.86|316.12|312.48|0
1652144980000|2022-05-10 01:09:40|316.22|312.58|315.55|311.91|316.22|312.58|315.36|311.72|0
1652144990000|2022-05-10 01:09:50|315.36|311.72|315.46|311.82|315.65|312.01|315.36|311.72|0
1652145000000|2022-05-10 01:10:00|315.55|311.91|315.17|311.53|315.55|311.91|314.98|311.34|0
1652145010000|2022-05-10 01:10:10|315.08|311.44|314.41|310.77|315.08|311.44|314.41|310.77|0
1652145020000|2022-05-10 01:10:20|314.22|310.58|313.84|310.2|314.22|310.58|313.84|310.2|0
1652145030000|2022-05-10 01:10:30|314.41|310.77|316.12|312.48|316.31|312.67|314.41|310.77|0
1652145040000|2022-05-10 01:10:40|315.74|312.1|315.93|312.29|315.93|312.29|315.36|311.72|0
1652145050000|2022-05-10 01:10:50|315.55|311.91|315.93|312.29|315.93|312.29|315.55|311.91|0
1652145060000|2022-05-10 01:11:00|316.12|312.48|317.17|313.53|317.27|313.63|316.12|312.48|0
1652145070000|2022-05-10 01:11:10|317.27|313.63|316.69|313.05|317.27|313.63|316.69|313.05|0
1652145080000|2022-05-10 01:11:20|316.88|313.24|316.69|313.05|316.88|313.24|316.69|313.05|0
1652145090000|2022-05-10 01:11:30|316.88|313.24|317.07|313.43|317.07|313.43|316.79|313.15|0
1652145100000|2022-05-10 01:11:40|317.36|313.72|317.84|314.2|317.84|314.2|317.36|313.72|0
1652145110000|2022-05-10 01:11:50|317.65|314.01|317.46|313.82|317.65|314.01|317.27|313.63|0
1652145120000|2022-05-10 01:12:00|317.65|314.01|318.13|314.49|318.22|314.58|317.65|314.01|0
1652145130000|2022-05-10 01:12:10|318.22|314.58|318.22|314.58|318.41|314.77|318.22|314.58|0
1652145140000|2022-05-10 01:12:20|317.84|314.2|318.03|314.39|318.03|314.39|317.84|314.2|0
1652145150000|2022-05-10 01:12:30|317.94|314.3|317.84|314.2|317.94|314.3|317.65|314.01|0
1652145160000|2022-05-10 01:12:40|318.22|314.58|318.6|314.96|318.98|315.34|318.22|314.58|0
1652145170000|2022-05-10 01:12:50|318.79|315.15|318.13|314.49|318.79|315.15|318.13|314.49|0
1652145180000|2022-05-10 01:13:00|318.41|314.77|318.89|315.25|318.89|315.25|318.13|314.49|0
1652145190000|2022-05-10 01:13:10|318.79|315.15|318.79|315.15|318.79|315.15|318.6|314.96|0
1652145200000|2022-05-10 01:13:20|318.98|315.34|318.98|315.34|319.37|315.73|318.98|315.34|0
1652145210000|2022-05-10 01:13:30|318.79|315.15|318.6|314.96|318.98|315.34|318.6|314.96|0
1652145220000|2022-05-10 01:13:40|318.79|315.15|318.22|314.58|318.79|315.15|318.22|314.58|0
1652145230000|2022-05-10 01:13:50|318.03|314.39|317.84|314.2|318.03|314.39|317.64|314|0
1652145240000|2022-05-10 01:14:00|318.03|314.39|316.88|313.24|318.03|314.39|316.88|313.24|0
1652145250000|2022-05-10 01:14:10|316.12|312.48|316.5|312.86|316.69|313.05|316.12|312.48|0
1652145260000|2022-05-10 01:14:20|316.22|312.58|316.12|312.48|316.22|312.58|315.74|312.1|0
1652145270000|2022-05-10 01:14:30|316.03|312.39|316.5|312.86|316.5|312.86|316.03|312.39|0
1652145280000|2022-05-10 01:14:40|316.31|312.67|316.22|312.58|316.5|312.86|316.22|312.58|0
1652145290000|2022-05-10 01:14:50|316.12|312.48|316.31|312.67|316.5|312.86|316.12|312.48|0
1652145300000|2022-05-10 01:15:00|316.22|312.58|315.93|312.29|316.31|312.67|315.93|312.29|0
1652145310000|2022-05-10 01:15:10|315.36|311.72|315.08|311.44|315.36|311.72|314.89|311.25|0
1652145320000|2022-05-10 01:15:20|315.17|311.53|314.79|311.15|315.17|311.53|314.6|310.96|0
1652145330000|2022-05-10 01:15:30|314.6|310.96|314.89|311.25|314.89|311.25|314.51|310.87|0
1652145340000|2022-05-10 01:15:40|314.98|311.34|314.7|311.06|314.98|311.34|314.6|310.96|0
1652145350000|2022-05-10 01:15:50|314.41|310.77|314.41|310.77|314.41|310.77|314.41|310.77|0
1652145360000|2022-05-10 01:16:00|314.51|310.87|314.79|311.15|314.79|311.15|314.51|310.87|0
1652145370000|2022-05-10 01:16:10|314.69|311.05|314.6|310.96|314.69|311.05|314.6|310.96|0
1652145380000|2022-05-10 01:16:20|314.98|311.34|314.79|311.15|314.98|311.34|314.79|311.15|0
1652145390000|2022-05-10 01:16:30|314.69|311.05|314.31|310.67|314.79|311.15|314.31|310.67|0
1652145400000|2022-05-10 01:16:40|314.12|310.48|314.22|310.58|314.22|310.58|314.03|310.39|0
1652145410000|2022-05-10 01:16:50|314.03|310.39|313.27|309.63|314.03|310.39|312.89|309.25|0
1652145420000|2022-05-10 01:17:00|313.37|309.73|313.37|309.73|313.56|309.92|313.37|309.73|0
1652145430000|2022-05-10 01:17:10|313.74|310.1|312.7|309.06|313.84|310.2|312.7|309.06|0
1652145440000|2022-05-10 01:17:20|313.08|309.44|313.08|309.44|313.08|309.44|312.8|309.16|0
1652145450000|2022-05-10 01:17:30|313.46|309.82|314.31|310.67|314.31|310.67|313.46|309.82|0
1652145460000|2022-05-10 01:17:40|314.21|310.57|314.5|310.86|314.5|310.86|314.21|310.57|0
1652145470000|2022-05-10 01:17:50|314.59|310.95|314.78|311.14|315.16|311.52|314.59|310.95|0
1652145480000|2022-05-10 01:18:00|314.5|310.86|314.97|311.33|314.97|311.33|314.5|310.86|0
1652145490000|2022-05-10 01:18:10|315.16|311.52|315.07|311.43|315.16|311.52|314.97|311.33|0
1652145500000|2022-05-10 01:18:20|314.69|311.05|314.59|310.95|314.78|311.14|314.21|310.57|0
1652145510000|2022-05-10 01:18:30|314.69|311.05|315.92|312.28|315.92|312.28|314.69|311.05|0
1652145520000|2022-05-10 01:18:40|315.73|312.09|315.35|311.71|315.73|312.09|315.35|311.71|0
1652145530000|2022-05-10 01:18:50|315.54|311.9|315.16|311.52|315.64|312|315.16|311.52|0
1652145540000|2022-05-10 01:19:00|315.35|311.71|315.35|311.71|315.45|311.81|315.35|311.71|0
1652145550000|2022-05-10 01:19:10|315.45|311.81|315.54|311.9|315.54|311.9|315.26|311.62|0
1652145560000|2022-05-10 01:19:20|315.83|312.19|316.21|312.57|316.21|312.57|315.83|312.19|0
1652145570000|2022-05-10 01:19:30|316.3|312.66|316.11|312.47|316.3|312.66|316.11|312.47|0
1652145580000|2022-05-10 01:19:40|315.92|312.28|315.92|312.28|316.02|312.38|315.92|312.28|0
1652145590000|2022-05-10 01:19:50|316.49|312.85|315.73|312.09|316.59|312.95|315.73|312.09|0
1652145600000|2022-05-10 01:20:00|315.54|311.9|315.64|312|315.73|312.09|315.54|311.9|0
1652145610000|2022-05-10 01:20:10|315.83|312.19|315.35|311.71|315.83|312.19|315.35|311.71|0
1652145620000|2022-05-10 01:20:20|315.16|311.52|315.07|311.43|315.16|311.52|314.97|311.33|0
1652145630000|2022-05-10 01:20:30|315.26|311.62|315.54|311.9|315.73|312.09|315.26|311.62|0
1652145640000|2022-05-10 01:20:40|315.26|311.62|314.69|311.05|315.26|311.62|314.69|311.05|0
1652145650000|2022-05-10 01:20:50|314.78|311.14|315.45|311.81|315.45|311.81|314.59|310.95|0
1652145660000|2022-05-10 01:21:00|315.07|311.43|315.54|311.9|315.54|311.9|315.07|311.43|0
1652145670000|2022-05-10 01:21:10|315.73|312.09|315.92|312.28|316.02|312.38|315.73|312.09|0
1652145680000|2022-05-10 01:21:20|316.21|312.57|316.49|312.85|316.49|312.85|316.21|312.57|0
1652145690000|2022-05-10 01:21:30|316.11|312.47|316.3|312.66|316.3|312.66|316.02|312.38|0
1652145700000|2022-05-10 01:21:40|316.21|312.57|316.11|312.47|316.49|312.85|316.11|312.47|0
1652145710000|2022-05-10 01:21:50|316.3|312.66|316.49|312.85|316.49|312.85|316.02|312.38|0
1652145720000|2022-05-10 01:22:00|316.59|312.95|316.59|312.95|316.68|313.04|316.59|312.95|0
1652145730000|2022-05-10 01:22:10|316.4|312.76|316.11|312.47|316.4|312.76|316.11|312.47|0
1652145740000|2022-05-10 01:22:20|316.3|312.66|316.49|312.85|316.68|313.04|316.3|312.66|0
1652145750000|2022-05-10 01:22:30|316.3|312.66|316.4|312.76|316.4|312.76|316.3|312.66|0
1652145760000|2022-05-10 01:22:40|316.11|312.47|316.3|312.66|316.3|312.66|316.02|312.38|0
1652145770000|2022-05-10 01:22:50|316.49|312.85|317.06|313.42|317.06|313.42|316.49|312.85|0
1652145780000|2022-05-10 01:23:00|316.97|313.33|316.49|312.85|316.97|313.33|316.49|312.85|0
1652145790000|2022-05-10 01:23:10|316.59|312.95|317.25|313.61|317.25|313.61|316.49|312.85|0
1652145800000|2022-05-10 01:23:20|317.83|314.19|318.02|314.38|318.4|314.76|317.83|314.19|0
1652145810000|2022-05-10 01:23:30|318.21|314.57|318.4|314.76|318.5|314.86|318.21|314.57|0
1652145820000|2022-05-10 01:23:40|318.02|314.38|317.83|314.19|318.12|314.48|317.83|314.19|0
1652145830000|2022-05-10 01:23:50|318.21|314.57|318.02|314.38|318.21|314.57|318.02|314.38|0
1652145840000|2022-05-10 01:24:00|317.83|314.19|318.02|314.38|318.02|314.38|317.83|314.19|0
1652145850000|2022-05-10 01:24:10|318.21|314.57|318.5|314.86|318.5|314.86|318.21|314.57|0
1652145860000|2022-05-10 01:24:20|318.31|314.67|318.21|314.57|318.31|314.67|318.02|314.38|0
1652145870000|2022-05-10 01:24:30|318.31|314.67|318.21|314.57|318.31|314.67|318.21|314.57|0
1652145880000|2022-05-10 01:24:40|318.31|314.67|318.5|314.86|318.5|314.86|318.31|314.67|0
1652145890000|2022-05-10 01:24:50|318.4|314.76|318.02|314.38|318.4|314.76|318.02|314.38|0
1652145900000|2022-05-10 01:25:00|317.83|314.19|318.02|314.38|318.02|314.38|317.83|314.19|0
1652145910000|2022-05-10 01:25:10|318.21|314.57|318.97|315.33|318.97|315.33|318.21|314.57|0
1652145920000|2022-05-10 01:25:20|318.88|315.24|318.97|315.33|319.26|315.62|318.88|315.24|0
1652145930000|2022-05-10 01:25:30|318.78|315.14|319.35|315.71|319.35|315.71|318.78|315.14|0
1652145940000|2022-05-10 01:25:40|319.16|315.52|318.78|315.14|319.26|315.62|318.78|315.14|0
1652145950000|2022-05-10 01:25:50|318.97|315.33|318.59|314.95|318.97|315.33|318.59|314.95|0
1652145960000|2022-05-10 01:26:00|318.4|314.76|317.44|313.8|318.5|314.86|317.44|313.8|0
1652145970000|2022-05-10 01:26:10|317.06|313.42|316.21|312.57|317.35|313.71|316.21|312.57|0
1652145980000|2022-05-10 01:26:20|315.92|312.28|316.4|312.76|316.4|312.76|315.92|312.28|0
1652145990000|2022-05-10 01:26:30|316.49|312.85|316.02|312.38|316.49|312.85|316.02|312.38|0
1652146000000|2022-05-10 01:26:40|315.92|312.28|315.64|312|315.92|312.28|315.54|311.9|0
1652146010000|2022-05-10 01:26:50|315.92|312.28|316.87|313.23|316.87|313.23|315.92|312.28|0
1652146020000|2022-05-10 01:27:00|317.25|313.61|316.87|313.23|317.25|313.61|316.87|313.23|0
1652146030000|2022-05-10 01:27:10|317.06|313.42|317.06|313.42|317.06|313.42|316.78|313.14|0
1652146040000|2022-05-10 01:27:20|317.44|313.8|318.4|314.76|318.4|314.76|317.44|313.8|0
1652146050000|2022-05-10 01:27:30|318.5|314.86|318.3|314.66|318.5|314.86|318.3|314.66|0
1652146060000|2022-05-10 01:27:40|318.4|314.76|318.01|314.37|318.4|314.76|318.01|314.37|0
1652146070000|2022-05-10 01:27:50|317.44|313.8|317.44|313.8|317.63|313.99|317.25|313.61|0
1652146080000|2022-05-10 01:28:00|317.54|313.9|317.82|314.18|317.82|314.18|317.54|313.9|0
1652146090000|2022-05-10 01:28:10|317.54|313.9|317.35|313.71|317.54|313.9|317.06|313.42|0
1652146100000|2022-05-10 01:28:20|317.44|313.8|317.73|314.09|317.73|314.09|317.44|313.8|0
1652146110000|2022-05-10 01:28:30|318.49|314.85|319.26|315.62|319.26|315.62|318.49|314.85|0
1652146120000|2022-05-10 01:28:40|318.97|315.33|318.78|315.14|318.97|315.33|318.49|314.85|0
1652146130000|2022-05-10 01:28:50|318.68|315.04|318.39|314.75|318.68|315.04|318.39|314.75|0
1652146140000|2022-05-10 01:29:00|317.92|314.28|317.63|313.99|318.11|314.47|317.63|313.99|0
1652146150000|2022-05-10 01:29:10|317.44|313.8|318.01|314.37|318.11|314.47|317.44|313.8|0
1652146160000|2022-05-10 01:29:20|318.49|314.85|318.39|314.75|318.68|315.04|318.39|314.75|0
1652146170000|2022-05-10 01:29:30|318.3|314.66|318.2|314.56|318.39|314.75|318.2|314.56|0
1652146180000|2022-05-10 01:29:40|317.82|314.18|317.63|313.99|317.82|314.18|317.63|313.99|0
1652146190000|2022-05-10 01:29:50|317.35|313.71|317.25|313.61|317.35|313.71|317.25|313.61|0
1652146200000|2022-05-10 01:30:00|317.73|314.09|318.2|314.56|318.3|314.66|317.73|314.09|0
1652146210000|2022-05-10 01:30:10|318.3|314.66|318.2|314.56|318.49|314.85|318.2|314.56|0
1652146220000|2022-05-10 01:30:20|318.11|314.47|318.3|314.66|318.49|314.85|318.11|314.47|0
1652146230000|2022-05-10 01:30:30|318.78|315.14|318.39|314.75|318.87|315.23|318.2|314.56|0
1652146240000|2022-05-10 01:30:40|318.2|314.56|318.58|314.94|318.77|315.13|318.2|314.56|0
1652146250000|2022-05-10 01:30:50|318.68|315.04|318.97|315.33|318.97|315.33|318.68|315.04|0
1652146260000|2022-05-10 01:31:00|318.77|315.13|318.39|314.75|318.77|315.13|318.3|314.66|0
1652146270000|2022-05-10 01:31:10|318.68|315.04|318.87|315.23|318.87|315.23|318.68|315.04|0
1652146280000|2022-05-10 01:31:20|318.97|315.33|318.68|315.04|318.97|315.33|318.68|315.04|0
1652146290000|2022-05-10 01:31:30|318.58|314.94|318.68|315.04|318.68|315.04|318.58|314.94|0
1652146300000|2022-05-10 01:31:40|318.49|314.85|318.3|314.66|318.49|314.85|318.3|314.66|0
1652146310000|2022-05-10 01:31:50|318.2|314.56|318.39|314.75|318.39|314.75|318.2|314.56|0
1652146320000|2022-05-10 01:32:00|318.3|314.66|318.68|315.04|318.68|315.04|318.3|314.66|0
1652146330000|2022-05-10 01:32:10|318.77|315.13|318.77|315.13|319.16|315.52|318.77|315.13|0
1652146340000|2022-05-10 01:32:20|318.68|315.04|318.77|315.13|318.87|315.23|318.68|315.04|0
1652146350000|2022-05-10 01:32:30|319.06|315.42|319.54|315.9|319.54|315.9|319.06|315.42|0
1652146360000|2022-05-10 01:32:40|318.96|315.32|319.54|315.9|319.54|315.9|318.96|315.32|0
1652146370000|2022-05-10 01:32:50|318.96|315.32|318.49|314.85|318.96|315.32|318.49|314.85|0
1652146380000|2022-05-10 01:33:00|318.77|315.13|318.39|314.75|318.96|315.32|318.39|314.75|0
1652146390000|2022-05-10 01:33:10|318.01|314.37|317.44|313.8|318.2|314.56|317.44|313.8|0
1652146400000|2022-05-10 01:33:20|316.86|313.22|316.1|312.46|316.86|313.22|316.1|312.46|0
1652146410000|2022-05-10 01:33:30|316.2|312.56|317.15|313.51|317.15|313.51|316.2|312.56|0
1652146420000|2022-05-10 01:33:40|317.24|313.6|317.24|313.6|317.24|313.6|316.96|313.32|0
1652146430000|2022-05-10 01:33:50|317.05|313.41|316.86|313.22|317.34|313.7|316.86|313.22|0
1652146440000|2022-05-10 01:34:00|316.67|313.03|317.05|313.41|317.05|313.41|316.67|313.03|0
1652146450000|2022-05-10 01:34:10|317.24|313.6|318.39|314.75|318.39|314.75|317.24|313.6|0
1652146460000|2022-05-10 01:34:20|318.01|314.37|317.05|313.41|318.01|314.37|317.05|313.41|0
1652146470000|2022-05-10 01:34:30|317.15|313.51|317.53|313.89|317.53|313.89|316.96|313.32|0
1652146480000|2022-05-10 01:34:40|317.82|314.18|317.24|313.6|317.82|314.18|317.24|313.6|0
1652146490000|2022-05-10 01:34:50|317.15|313.51|316.96|313.32|317.24|313.6|316.96|313.32|0
1652146500000|2022-05-10 01:35:00|316.77|313.13|317.24|313.6|317.24|313.6|316.77|313.13|0
1652146510000|2022-05-10 01:35:10|317.34|313.7|317.62|313.98|317.82|314.18|317.34|313.7|0
1652146520000|2022-05-10 01:35:20|317.53|313.89|317.43|313.79|317.53|313.89|317.43|313.79|0
1652146530000|2022-05-10 01:35:30|317.53|313.89|318.2|314.56|318.2|314.56|317.53|313.89|0
1652146540000|2022-05-10 01:35:40|318.39|314.75|318.3|314.66|318.49|314.85|318.3|314.66|0
1652146550000|2022-05-10 01:35:50|318.49|314.85|318.1|314.46|318.49|314.85|318.1|314.46|0
1652146560000|2022-05-10 01:36:00|318.2|314.56|317.91|314.27|318.2|314.56|317.81|314.17|0
1652146570000|2022-05-10 01:36:10|318.01|314.37|318.3|314.66|318.3|314.66|318.01|314.37|0
1652146580000|2022-05-10 01:36:20|318.39|314.75|318.58|314.94|318.58|314.94|318.39|314.75|0
1652146590000|2022-05-10 01:36:30|318.77|315.13|318.96|315.32|318.96|315.32|318.68|315.04|0
1652146600000|2022-05-10 01:36:40|319.15|315.51|319.15|315.51|319.53|315.89|319.15|315.51|0
1652146610000|2022-05-10 01:36:50|318.96|315.32|319.34|315.7|319.34|315.7|318.96|315.32|0
1652146620000|2022-05-10 01:37:00|319.15|315.51|319.34|315.7|319.53|315.89|319.15|315.51|0
1652146630000|2022-05-10 01:37:10|319.53|315.89|319.63|315.99|319.63|315.99|319.53|315.89|0
1652146640000|2022-05-10 01:37:20|319.92|316.28|319.92|316.28|320.3|316.66|319.92|316.28|0
1652146650000|2022-05-10 01:37:30|319.82|316.18|320.3|316.66|320.68|317.04|319.82|316.18|0
1652146660000|2022-05-10 01:37:40|320.02|316.38|319.53|315.89|320.02|316.38|319.53|315.89|0
1652146670000|2022-05-10 01:37:50|320.3|316.66|319.82|316.18|320.3|316.66|319.82|316.18|0
1652146680000|2022-05-10 01:38:00|319.92|316.28|319.34|315.7|319.92|316.28|319.34|315.7|0
1652146690000|2022-05-10 01:38:10|318.48|314.84|317.81|314.17|318.48|314.84|317.81|314.17|0
1652146700000|2022-05-10 01:38:20|317.62|313.98|318|314.36|318|314.36|317.62|313.98|0
1652146710000|2022-05-10 01:38:30|317.72|314.08|317.24|313.6|317.72|314.08|317.24|313.6|0
1652146720000|2022-05-10 01:38:40|316.86|313.22|316.77|313.13|316.86|313.22|316.77|313.13|0
1652146730000|2022-05-10 01:38:50|316.67|313.03|317.34|313.7|317.53|313.89|316.67|313.03|0
1652146740000|2022-05-10 01:39:00|317.24|313.6|318.58|314.94|318.58|314.94|317.24|313.6|0
1652146750000|2022-05-10 01:39:10|318.38|314.74|317.72|314.08|318.38|314.74|317.72|314.08|0
1652146760000|2022-05-10 01:39:20|317.43|313.79|317.91|314.27|317.91|314.27|317.43|313.79|0
1652146770000|2022-05-10 01:39:30|317.81|314.17|318.1|314.46|318.1|314.46|317.81|314.17|0
1652146780000|2022-05-10 01:39:40|318.19|314.55|318.48|314.84|318.48|314.84|318.19|314.55|0
1652146790000|2022-05-10 01:39:50|318.29|314.65|317.62|313.98|318.38|314.74|317.62|313.98|0
1652146800000|2022-05-10 01:40:00|317.72|314.08|317.72|314.08|318.19|314.55|317.72|314.08|0
1652146810000|2022-05-10 01:40:10|317.81|314.17|315.9|312.26|317.81|314.17|315.9|312.26|0
1652146820000|2022-05-10 01:40:20|315.62|311.98|314.48|310.84|315.62|311.98|314.48|310.84|0
1652146830000|2022-05-10 01:40:30|314.86|311.22|314.86|311.22|314.95|311.31|314.86|311.22|0
1652146840000|2022-05-10 01:40:40|315.24|311.6|315.52|311.88|315.71|312.07|315.24|311.6|0
1652146850000|2022-05-10 01:40:50|315.62|311.98|316.09|312.45|316.09|312.45|315.62|311.98|0
1652146860000|2022-05-10 01:41:00|315.71|312.07|315.71|312.07|315.71|312.07|315.71|312.07|0
1652146870000|2022-05-10 01:41:10|315.81|312.17|315.9|312.26|315.9|312.26|315.81|312.17|0
1652146880000|2022-05-10 01:41:20|316.19|312.55|316.47|312.83|316.47|312.83|316.19|312.55|0
1652146890000|2022-05-10 01:41:30|316.38|312.74|316.19|312.55|316.47|312.83|316.19|312.55|0
1652146900000|2022-05-10 01:41:40|317.15|313.51|317.05|313.41|317.43|313.79|317.05|313.41|0
1652146910000|2022-05-10 01:41:50|317.24|313.6|317.62|313.98|317.62|313.98|317.24|313.6|0
1652146920000|2022-05-10 01:42:00|317.24|313.6|317.24|313.6|317.24|313.6|317.24|313.6|0
1652146930000|2022-05-10 01:42:10|317.81|314.17|317.91|314.27|317.91|314.27|317.81|314.17|0
1652146940000|2022-05-10 01:42:20|318.29|314.65|317.34|313.7|318.29|314.65|317.34|313.7|0
1652146950000|2022-05-10 01:42:30|317.24|313.6|316.85|313.21|317.24|313.6|316.85|313.21|0
1652146960000|2022-05-10 01:42:40|316.66|313.02|317.33|313.69|317.33|313.69|316.66|313.02|0
1652146970000|2022-05-10 01:42:50|317.04|313.4|317.62|313.98|317.62|313.98|316.85|313.21|0
1652146980000|2022-05-10 01:43:00|317.53|313.89|317.24|313.6|317.62|313.98|317.24|313.6|0
1652146990000|2022-05-10 01:43:10|317.72|314.08|317.62|313.98|317.81|314.17|317.53|313.89|0
1652147000000|2022-05-10 01:43:20|317.72|314.08|317.33|313.69|317.72|314.08|317.04|313.4|0
1652147010000|2022-05-10 01:43:30|317.23|313.59|317.04|313.4|317.23|313.59|316.66|313.02|0
1652147020000|2022-05-10 01:43:40|317.23|313.59|318.1|314.46|318.1|314.46|317.23|313.59|0
1652147030000|2022-05-10 01:43:50|317.91|314.27|318.38|314.74|318.38|314.74|317.91|314.27|0
1652147040000|2022-05-10 01:44:00|318.29|314.65|317.72|314.08|318.29|314.65|317.72|314.08|0
1652147050000|2022-05-10 01:44:10|317.62|313.98|317.42|313.78|317.62|313.98|317.42|313.78|0
1652147060000|2022-05-10 01:44:20|317.33|313.69|317.42|313.78|317.52|313.88|316.95|313.31|0
1652147070000|2022-05-10 01:44:30|317.23|313.59|317.42|313.78|317.42|313.78|317.04|313.4|0
1652147080000|2022-05-10 01:44:40|317.81|314.17|318|314.36|318|314.36|317.81|314.17|0
1652147090000|2022-05-10 01:44:50|318.19|314.55|318.95|315.31|318.95|315.31|318.19|314.55|0
1652147100000|2022-05-10 01:45:00|318.76|315.12|319.14|315.5|319.72|316.08|318.76|315.12|0
1652147110000|2022-05-10 01:45:10|319.34|315.7|319.63|315.99|319.63|315.99|319.05|315.41|0
1652147120000|2022-05-10 01:45:20|319.33|315.69|319.63|315.99|319.82|316.18|319.33|315.69|0
1652147130000|2022-05-10 01:45:30|319.33|315.69|318.95|315.31|319.33|315.69|318.95|315.31|0
1652147140000|2022-05-10 01:45:40|319.05|315.41|319.24|315.6|319.43|315.79|319.05|315.41|0
1652147150000|2022-05-10 01:45:50|319.33|315.69|319.91|316.27|319.91|316.27|319.33|315.69|0
1652147160000|2022-05-10 01:46:00|319.72|316.08|319.33|315.69|319.72|316.08|319.33|315.69|0
1652147170000|2022-05-10 01:46:10|319.43|315.79|319.63|315.99|319.72|316.08|319.33|315.69|0
1652147180000|2022-05-10 01:46:20|319.53|315.89|319.14|315.5|319.53|315.89|319.14|315.5|0
1652147190000|2022-05-10 01:46:30|319.33|315.69|319.33|315.69|319.33|315.69|319.14|315.5|0
1652147200000|2022-05-10 01:46:40|319.14|315.5|318.95|315.31|319.14|315.5|318.95|315.31|0
1652147210000|2022-05-10 01:46:50|319.05|315.41|319.14|315.5|319.24|315.6|319.05|315.41|0
1652147220000|2022-05-10 01:47:00|319.24|315.6|319.24|315.6|319.33|315.69|319.05|315.41|0
1652147230000|2022-05-10 01:47:10|318.95|315.31|319.43|315.79|319.52|315.88|318.95|315.31|0
1652147240000|2022-05-10 01:47:20|319.72|316.08|319.91|316.27|320.1|316.46|319.72|316.08|0
1652147250000|2022-05-10 01:47:30|320.01|316.37|319.91|316.27|320.01|316.37|319.91|316.27|0
1652147260000|2022-05-10 01:47:40|319.72|316.08|319.82|316.18|319.82|316.18|319.72|316.08|0
1652147270000|2022-05-10 01:47:50|319.91|316.27|319.24|315.6|319.91|316.27|319.24|315.6|0
1652147280000|2022-05-10 01:48:00|319.14|315.5|318.19|314.55|319.14|315.5|318.19|314.55|0
1652147290000|2022-05-10 01:48:10|318.18|314.54|317.33|313.69|318.18|314.54|317.33|313.69|0
1652147300000|2022-05-10 01:48:20|317.61|313.97|317.42|313.78|317.61|313.97|316.95|313.31|0
1652147310000|2022-05-10 01:48:30|317.23|313.59|317.52|313.88|317.52|313.88|317.23|313.59|0
1652147320000|2022-05-10 01:48:40|318.09|314.45|318.28|314.64|318.28|314.64|318.09|314.45|0
1652147330000|2022-05-10 01:48:50|317.99|314.35|318.28|314.64|318.28|314.64|317.99|314.35|0
1652147340000|2022-05-10 01:49:00|318.76|315.12|319.24|315.6|319.24|315.6|318.76|315.12|0
1652147350000|2022-05-10 01:49:10|318.47|314.83|318.67|315.03|318.86|315.22|318.47|314.83|0
1652147360000|2022-05-10 01:49:20|318.86|315.22|318.76|315.12|318.86|315.22|318.76|315.12|0
1652147370000|2022-05-10 01:49:30|319.52|315.88|319.05|315.41|319.62|315.98|319.05|315.41|0
1652147380000|2022-05-10 01:49:40|318.95|315.31|319.05|315.41|319.05|315.41|318.95|315.31|0
1652147390000|2022-05-10 01:49:50|318.57|314.93|317.52|313.88|318.57|314.93|317.42|313.78|0
1652147400000|2022-05-10 01:50:00|317.14|313.5|316.95|313.31|317.14|313.5|316.95|313.31|0
1652147410000|2022-05-10 01:50:10|316.85|313.21|316.08|312.44|317.33|313.69|316.08|312.44|0
1652147420000|2022-05-10 01:50:20|315.99|312.35|315.7|312.06|315.99|312.35|315.61|311.97|0
1652147430000|2022-05-10 01:50:30|315.89|312.25|315.51|311.87|316.08|312.44|315.51|311.87|0
1652147440000|2022-05-10 01:50:40|315.61|311.97|315.8|312.16|315.8|312.16|315.61|311.97|0
1652147450000|2022-05-10 01:50:50|315.23|311.59|314.75|311.11|315.23|311.59|314.66|311.02|0
1652147460000|2022-05-10 01:51:00|314.37|310.73|314.37|310.73|314.37|310.73|314.37|310.73|0
1652147470000|2022-05-10 01:51:10|314.47|310.83|314.28|310.64|314.47|310.83|314.18|310.54|0
1652147480000|2022-05-10 01:51:20|314.09|310.45|314.47|310.83|314.47|310.83|314.09|310.45|0
1652147490000|2022-05-10 01:51:30|314.37|310.73|313.42|309.78|314.37|310.73|313.42|309.78|0
1652147500000|2022-05-10 01:51:40|313.33|309.69|313.14|309.5|313.33|309.69|312.85|309.21|0
1652147510000|2022-05-10 01:51:50|313.23|309.59|312.66|309.02|313.23|309.59|312.66|309.02|0
1652147520000|2022-05-10 01:52:00|312.95|309.31|313.33|309.69|313.33|309.69|312.95|309.31|0
1652147530000|2022-05-10 01:52:10|313.8|310.16|313.8|310.16|313.9|310.26|313.61|309.97|0
1652147540000|2022-05-10 01:52:20|313.23|309.59|311.53|307.89|313.23|309.59|311.53|307.89|0
1652147550000|2022-05-10 01:52:30|311.82|308.18|312.1|308.46|312.1|308.46|311.82|308.18|0
1652147560000|2022-05-10 01:52:40|311.72|308.08|311.91|308.27|311.91|308.27|311.44|307.8|0
1652147570000|2022-05-10 01:52:50|311.53|307.89|312|308.36|312|308.36|311.53|307.89|0
1652147580000|2022-05-10 01:53:00|311.72|308.08|311.25|307.61|311.72|308.08|311.25|307.61|0
1652147590000|2022-05-10 01:53:10|311.53|307.89|311.63|307.99|311.72|308.08|311.34|307.7|0
1652147600000|2022-05-10 01:53:20|312.28|308.64|311.63|307.99|312.38|308.74|311.53|307.89|0
1652147610000|2022-05-10 01:53:30|311.81|308.17|311.81|308.17|311.81|308.17|311.81|308.17|0
1652147620000|2022-05-10 01:53:40|311.72|308.08|310.58|306.94|311.72|308.08|310.58|306.94|0
1652147630000|2022-05-10 01:53:50|310.77|307.13|310.58|306.94|310.77|307.13|310.58|306.94|0
1652147640000|2022-05-10 01:54:00|310.77|307.13|310.96|307.32|310.96|307.32|310.77|307.13|0
1652147650000|2022-05-10 01:54:10|310.77|307.13|310.77|307.13|310.77|307.13|310.58|306.94|0
1652147660000|2022-05-10 01:54:20|310.87|307.23|310.77|307.13|310.87|307.23|310.68|307.04|0
1652147670000|2022-05-10 01:54:30|310.39|306.75|309.64|306|310.39|306.75|309.64|306|0
1652147680000|2022-05-10 01:54:40|309.17|305.53|309.07|305.43|309.17|305.53|308.88|305.24|0
1652147690000|2022-05-10 01:54:50|308.88|305.24|308.51|304.87|308.88|305.24|308.51|304.87|0
1652147700000|2022-05-10 01:55:00|308.32|304.68|308.32|304.68|308.32|304.68|307.94|304.3|0
1652147710000|2022-05-10 01:55:10|307.94|304.3|307.57|303.93|307.94|304.3|307.57|303.93|0
1652147720000|2022-05-10 01:55:20|307.48|303.84|306.73|303.09|307.48|303.84|306.73|303.09|0
1652147730000|2022-05-10 01:55:30|307|303.36|307.19|303.55|307.19|303.55|306.44|302.8|0
1652147740000|2022-05-10 01:55:40|306.73|303.09|306.82|303.18|306.82|303.18|306.25|302.61|0
1652147750000|2022-05-10 01:55:50|306.63|302.99|307.29|303.65|307.38|303.74|306.63|302.99|0
1652147760000|2022-05-10 01:56:00|307.48|303.84|307.1|303.46|307.48|303.84|307.1|303.46|0
1652147770000|2022-05-10 01:56:10|307.19|303.55|307.94|304.3|307.94|304.3|307.19|303.55|0
1652147780000|2022-05-10 01:56:20|308.13|304.49|307.94|304.3|308.23|304.59|307.75|304.11|0
1652147790000|2022-05-10 01:56:30|308.04|304.4|307.75|304.11|308.04|304.4|307.75|304.11|0
1652147800000|2022-05-10 01:56:40|307.94|304.3|308.51|304.87|308.51|304.87|307.94|304.3|0
1652147810000|2022-05-10 01:56:50|308.13|304.49|308.23|304.59|308.32|304.68|308.13|304.49|0
1652147820000|2022-05-10 01:57:00|308.32|304.68|307.75|304.11|308.32|304.68|307.75|304.11|0
1652147830000|2022-05-10 01:57:10|307.38|303.74|307.75|304.11|307.75|304.11|307.29|303.65|0
1652147840000|2022-05-10 01:57:20|307|303.36|305.88|302.24|307|303.36|305.88|302.24|0
1652147850000|2022-05-10 01:57:30|305.6|301.96|305.13|301.49|305.6|301.96|305.13|301.49|0
1652147860000|2022-05-10 01:57:40|304.94|301.3|305.32|301.68|305.32|301.68|304.94|301.3|0
1652147870000|2022-05-10 01:57:50|305.6|301.96|305.69|302.05|305.69|302.05|305.5|301.86|0
1652147880000|2022-05-10 01:58:00|305.04|301.4|305.13|301.49|305.13|301.49|304.75|301.11|0
1652147890000|2022-05-10 01:58:10|305.5|301.86|304.94|301.3|305.5|301.86|304.94|301.3|0
1652147900000|2022-05-10 01:58:20|304.85|301.21|304.57|300.93|304.85|301.21|304.57|300.93|0
1652147910000|2022-05-10 01:58:30|304.38|300.74|304.38|300.74|304.57|300.93|304.38|300.74|0
1652147920000|2022-05-10 01:58:40|304.57|300.93|304.29|300.65|304.57|300.93|304.29|300.65|0
1652147930000|2022-05-10 01:58:50|304.38|300.74|304.57|300.93|304.57|300.93|304.38|300.74|0
1652147940000|2022-05-10 01:59:00|304.38|300.74|304.57|300.93|304.57|300.93|304.19|300.55|0
1652147950000|2022-05-10 01:59:10|304.75|301.11|305.41|301.77|305.41|301.77|304.75|301.11|0
1652147960000|2022-05-10 01:59:20|305.31|301.67|305.5|301.86|305.69|302.05|305.31|301.67|0
1652147970000|2022-05-10 01:59:30|305.88|302.24|305.69|302.05|305.88|302.24|305.69|302.05|0
1652147980000|2022-05-10 01:59:40|305.88|302.24|306.25|302.61|306.25|302.61|305.87|302.23|0
1652147990000|2022-05-10 01:59:50|306.62|302.98|306.62|302.98|306.62|302.98|306.53|302.89|0
1652148000000|2022-05-10 02:00:00|306.06|302.42|305.5|301.86|306.06|302.42|305.5|301.86|0
1652148010000|2022-05-10 02:00:10|305.78|302.14|306.25|302.61|306.35|302.71|305.78|302.14|0
1652148020000|2022-05-10 02:00:20|306.53|302.89|306.81|303.17|306.81|303.17|306.53|302.89|0
1652148030000|2022-05-10 02:00:30|307.1|303.46|306.62|302.98|307.1|303.46|306.62|302.98|0
1652148040000|2022-05-10 02:00:40|306.06|302.42|306.06|302.42|306.06|302.42|305.97|302.33|0
1652148050000|2022-05-10 02:00:50|306.25|302.61|306.06|302.42|306.44|302.8|306.06|302.42|0
1652148060000|2022-05-10 02:01:00|306.62|302.98|306.72|303.08|306.81|303.17|306.62|302.98|0
1652148070000|2022-05-10 02:01:10|306.62|302.98|306.16|302.52|306.62|302.98|306.16|302.52|0
1652148080000|2022-05-10 02:01:20|306.06|302.42|306.35|302.71|306.35|302.71|305.87|302.23|0
1652148090000|2022-05-10 02:01:30|306.62|302.98|307|303.36|307|303.36|306.62|302.98|0
1652148100000|2022-05-10 02:01:40|307.1|303.46|307.19|303.55|307.19|303.55|307.1|303.46|0
1652148110000|2022-05-10 02:01:50|307.28|303.64|307.28|303.64|307.28|303.64|307.19|303.55|0
1652148120000|2022-05-10 02:02:00|307.19|303.55|306.06|302.42|307.19|303.55|306.06|302.42|0
1652148130000|2022-05-10 02:02:10|305.87|302.23|305.69|302.05|305.97|302.33|305.69|302.05|0
1652148140000|2022-05-10 02:02:20|305.5|301.86|305.12|301.48|305.5|301.86|305.12|301.48|0
1652148150000|2022-05-10 02:02:30|304.94|301.3|304.56|300.92|304.94|301.3|304.56|300.92|0
1652148160000|2022-05-10 02:02:40|304.47|300.83|304.85|301.21|305.03|301.39|304.47|300.83|0
1652148170000|2022-05-10 02:02:50|304.94|301.3|305.5|301.86|305.68|302.04|304.94|301.3|0
1652148180000|2022-05-10 02:03:00|305.31|301.67|304.85|301.21|305.31|301.67|304.85|301.21|0
1652148190000|2022-05-10 02:03:10|304.37|300.73|304.37|300.73|304.56|300.92|304.37|300.73|0
1652148200000|2022-05-10 02:03:20|304.47|300.83|304.56|300.92|304.66|301.02|304.47|300.83|0
1652148210000|2022-05-10 02:03:30|304.37|300.73|305.5|301.86|305.5|301.86|304.37|300.73|0
1652148220000|2022-05-10 02:03:40|305.31|301.67|305.5|301.86|305.5|301.86|305.31|301.67|0
1652148230000|2022-05-10 02:03:50|305.22|301.58|305.31|301.67|305.31|301.67|305.03|301.39|0
1652148240000|2022-05-10 02:04:00|305.78|302.14|306.34|302.7|306.43|302.79|305.78|302.14|0
1652148250000|2022-05-10 02:04:10|306.06|302.42|305.87|302.23|306.06|302.42|305.87|302.23|0
1652148260000|2022-05-10 02:04:20|305.97|302.33|305.87|302.23|306.16|302.52|305.87|302.23|0
1652148270000|2022-05-10 02:04:30|306.06|302.42|305.87|302.23|306.06|302.42|305.87|302.23|0
1652148280000|2022-05-10 02:04:40|305.97|302.33|305.87|302.23|305.97|302.33|305.87|302.23|0
1652148290000|2022-05-10 02:04:50|305.68|302.04|304.14|300.5|305.68|302.04|304.04|300.4|0
1652148300000|2022-05-10 02:05:00|304.23|300.59|304.41|300.77|304.41|300.77|303.66|300.02|0
1652148310000|2022-05-10 02:05:10|304.32|300.68|304.51|300.87|304.51|300.87|304.32|300.68|0
1652148320000|2022-05-10 02:05:20|305.17|301.53|304.79|301.15|305.36|301.72|304.79|301.15|0
1652148330000|2022-05-10 02:05:30|304.89|301.25|304.98|301.34|305.08|301.44|304.79|301.15|0
1652148340000|2022-05-10 02:05:40|304.79|301.15|305.17|301.53|305.45|301.81|304.79|301.15|0
1652148350000|2022-05-10 02:05:50|304.98|301.34|305.73|302.09|306.11|302.47|304.98|301.34|0
1652148360000|2022-05-10 02:06:00|306.11|302.47|306.11|302.47|306.21|302.57|306.11|302.47|0
1652148370000|2022-05-10 02:06:10|306.21|302.57|307.05|303.41|307.05|303.41|306.21|302.57|0
1652148380000|2022-05-10 02:06:20|306.49|302.85|305.73|302.09|306.49|302.85|305.73|302.09|0
1652148390000|2022-05-10 02:06:30|305.92|302.28|305.64|302|305.92|302.28|305.64|302|0
1652148400000|2022-05-10 02:06:40|305.54|301.9|305.17|301.53|305.54|301.9|305.17|301.53|0
1652148410000|2022-05-10 02:06:50|304.98|301.34|305.17|301.53|305.17|301.53|304.98|301.34|0
1652148420000|2022-05-10 02:07:00|304.98|301.34|305.35|301.71|305.35|301.71|304.98|301.34|0
1652148430000|2022-05-10 02:07:10|305.64|302|305.73|302.09|305.73|302.09|305.64|302|0
1652148440000|2022-05-10 02:07:20|305.92|302.28|305.54|301.9|305.92|302.28|305.54|301.9|0
1652148450000|2022-05-10 02:07:30|305.64|302|305.35|301.71|305.64|302|304.89|301.25|0
1652148460000|2022-05-10 02:07:40|305.64|302|305.83|302.19|305.83|302.19|305.64|302|0
1652148470000|2022-05-10 02:07:50|305.92|302.28|306.3|302.66|306.49|302.85|305.92|302.28|0
1652148480000|2022-05-10 02:08:00|306.21|302.57|305.73|302.09|306.21|302.57|305.73|302.09|0
1652148490000|2022-05-10 02:08:10|305.83|302.19|305.92|302.28|306.3|302.66|305.83|302.19|0
1652148500000|2022-05-10 02:08:20|305.83|302.19|305.45|301.81|305.83|302.19|305.35|301.71|0
1652148510000|2022-05-10 02:08:30|305.35|301.71|305.64|302|305.64|302|305.35|301.71|0
1652148520000|2022-05-10 02:08:40|305.54|301.9|305.54|301.9|305.54|301.9|305.54|301.9|0
1652148530000|2022-05-10 02:08:50|305.64|302|305.35|301.71|305.64|302|305.35|301.71|0
1652148540000|2022-05-10 02:09:00|305.26|301.62|304.97|301.33|305.26|301.62|304.97|301.33|0
1652148550000|2022-05-10 02:09:10|304.7|301.06|304.41|300.77|304.7|301.06|304.41|300.77|0
1652148560000|2022-05-10 02:09:20|304.6|300.96|304.13|300.49|304.6|300.96|304.13|300.49|0
1652148570000|2022-05-10 02:09:30|304.22|300.58|303.75|300.11|304.22|300.58|303|299.36|0
1652148580000|2022-05-10 02:09:40|303.84|300.2|303.66|300.02|303.84|300.2|303.66|300.02|0
1652148590000|2022-05-10 02:09:50|303.19|299.55|302.34|298.7|303.19|299.55|302.34|298.7|0
1652148600000|2022-05-10 02:10:00|301.78|298.14|301.22|297.58|301.78|298.14|301.22|297.58|0
1652148610000|2022-05-10 02:10:10|300.84|297.2|300.28|296.64|300.84|297.2|299.72|296.08|0
1652148620000|2022-05-10 02:10:20|300.47|296.83|300.19|296.55|300.47|296.83|300.09|296.45|0
1652148630000|2022-05-10 02:10:30|300.75|297.11|300.75|297.11|300.75|297.11|300.75|297.11|0
1652148640000|2022-05-10 02:10:40|300.65|297.01|300.65|297.01|300.65|297.01|300.65|297.01|0
1652148650000|2022-05-10 02:10:50|301.03|297.39|301.21|297.57|301.21|297.57|300.75|297.11|0
1652148660000|2022-05-10 02:11:00|301.03|297.39|299.72|296.08|301.03|297.39|299.72|296.08|0
1652148670000|2022-05-10 02:11:10|299.9|296.26|300.09|296.45|300.09|296.45|299.81|296.17|0
1652148680000|2022-05-10 02:11:20|300.56|296.92|300.65|297.01|300.65|297.01|300.56|296.92|0
1652148690000|2022-05-10 02:11:30|300.47|296.83|300.65|297.01|300.65|297.01|300.47|296.83|0
1652148700000|2022-05-10 02:11:40|300.75|297.11|300.46|296.82|301.03|297.39|300.46|296.82|0
1652148710000|2022-05-10 02:11:50|300.84|297.2|300.84|297.2|301.03|297.39|300.84|297.2|0
1652148720000|2022-05-10 02:12:00|300.46|296.82|300.37|296.73|300.65|297.01|300.37|296.73|0
1652148730000|2022-05-10 02:12:10|300.09|296.45|300|296.36|300.56|296.92|300|296.36|0
1652148740000|2022-05-10 02:12:20|300.09|296.45|300|296.36|300.09|296.45|300|296.36|0
1652148750000|2022-05-10 02:12:30|300.37|296.73|300.37|296.73|300.37|296.73|300.28|296.64|0
1652148760000|2022-05-10 02:12:40|300.28|296.64|300.09|296.45|300.28|296.64|300.09|296.45|0
1652148770000|2022-05-10 02:12:50|300.28|296.64|300.19|296.55|300.37|296.73|300.09|296.45|0
1652148780000|2022-05-10 02:13:00|299.72|296.08|300|296.36|300|296.36|299.63|295.99|0
1652148790000|2022-05-10 02:13:10|300.65|297.01|300.28|296.64|300.65|297.01|300|296.36|0
1652148800000|2022-05-10 02:13:20|300.46|296.82|300.46|296.82|300.46|296.82|300.46|296.82|0
1652148810000|2022-05-10 02:13:30|300.65|297.01|300.75|297.11|300.75|297.11|300.65|297.01|0
1652148820000|2022-05-10 02:13:40|300.65|297.01|301.4|297.76|301.4|297.76|300.65|297.01|0
1652148830000|2022-05-10 02:13:50|301.02|297.38|301.02|297.38|301.02|297.38|300.84|297.2|0
1652148840000|2022-05-10 02:14:00|300.93|297.29|301.96|298.32|301.96|298.32|300.93|297.29|0
1652148850000|2022-05-10 02:14:10|301.87|298.23|301.77|298.13|301.87|298.23|301.59|297.95|0
1652148860000|2022-05-10 02:14:20|301.87|298.23|301.77|298.13|301.87|298.23|301.77|298.13|0
1652148870000|2022-05-10 02:14:30|301.4|297.76|301.31|297.67|301.4|297.76|301.31|297.67|0
1652148880000|2022-05-10 02:14:40|301.21|297.57|300.27|296.63|301.21|297.57|300.27|296.63|0
1652148890000|2022-05-10 02:14:50|300.18|296.54|300.09|296.45|300.65|297.01|300.09|296.45|0
1652148900000|2022-05-10 02:15:00|299.9|296.26|300.27|296.63|300.27|296.63|299.81|296.17|0
1652148910000|2022-05-10 02:15:10|300.93|297.29|300.75|297.11|300.93|297.29|300.65|297.01|0
1652148920000|2022-05-10 02:15:20|301.02|297.38|301.77|298.13|301.77|298.13|301.02|297.38|0
1652148930000|2022-05-10 02:15:30|301.68|298.04|302.34|298.7|302.62|298.98|301.68|298.04|0
1652148940000|2022-05-10 02:15:40|302.15|298.51|302.24|298.6|302.33|298.69|302.15|298.51|0
1652148950000|2022-05-10 02:15:50|302.43|298.79|302.33|298.69|302.43|298.79|302.24|298.6|0
1652148960000|2022-05-10 02:16:00|302.06|298.42|301.96|298.32|302.15|298.51|301.96|298.32|0
1652148970000|2022-05-10 02:16:10|301.87|298.23|301.96|298.32|302.06|298.42|301.87|298.23|0
1652148980000|2022-05-10 02:16:20|302.06|298.42|301.58|297.94|302.06|298.42|301.58|297.94|0
1652148990000|2022-05-10 02:16:30|301.12|297.48|301.58|297.94|301.58|297.94|301.12|297.48|0
1652149000000|2022-05-10 02:16:40|302.06|298.42|302.33|298.69|302.52|298.88|302.06|298.42|0
1652149010000|2022-05-10 02:16:50|302.52|298.88|302.52|298.88|302.62|298.98|302.52|298.88|0
1652149020000|2022-05-10 02:17:00|302.71|299.07|302.71|299.07|302.71|299.07|302.62|298.98|0
1652149030000|2022-05-10 02:17:10|302.43|298.79|302.43|298.79|302.43|298.79|302.43|298.79|0
1652149040000|2022-05-10 02:17:20|302.33|298.69|302.43|298.79|302.43|298.79|302.33|298.69|0
1652149050000|2022-05-10 02:17:30|302.52|298.88|302.43|298.79|302.52|298.88|302.33|298.69|0
1652149060000|2022-05-10 02:17:40|302.33|298.69|301.77|298.13|302.33|298.69|301.77|298.13|0
1652149070000|2022-05-10 02:17:50|301.96|298.32|302.24|298.6|302.24|298.6|301.77|298.13|0
1652149080000|2022-05-10 02:18:00|301.39|297.75|301.49|297.85|301.49|297.85|301.21|297.57|0
1652149090000|2022-05-10 02:18:10|301.39|297.75|301.3|297.66|301.39|297.75|301.3|297.66|0
1652149100000|2022-05-10 02:18:20|301.39|297.75|301.49|297.85|301.58|297.94|301.39|297.75|0
1652149110000|2022-05-10 02:18:30|301.58|297.94|301.39|297.75|301.58|297.94|301.39|297.75|0
1652149120000|2022-05-10 02:18:40|300.83|297.19|300.83|297.19|300.93|297.29|300.83|297.19|0
1652149130000|2022-05-10 02:18:50|300.93|297.29|301.21|297.57|301.21|297.57|300.93|297.29|0
1652149140000|2022-05-10 02:19:00|300.93|297.29|300.93|297.29|301.02|297.38|300.93|297.29|0
1652149150000|2022-05-10 02:19:10|301.02|297.38|300.55|296.91|301.02|297.38|300.27|296.63|0
1652149160000|2022-05-10 02:19:20|300.46|296.82|300.27|296.63|300.46|296.82|300.27|296.63|0
1652149170000|2022-05-10 02:19:30|300.18|296.54|300.27|296.63|300.27|296.63|300.18|296.54|0
1652149180000|2022-05-10 02:19:40|300.46|296.82|300.64|297|300.64|297|300.46|296.82|0
1652149190000|2022-05-10 02:19:50|300.55|296.91|300.46|296.82|300.64|297|300.46|296.82|0
1652149200000|2022-05-10 02:20:00|300.18|296.54|300.74|297.1|300.93|297.29|300.18|296.54|0
1652149210000|2022-05-10 02:20:10|300.64|297|300.37|296.73|300.64|297|300.37|296.73|0
1652149220000|2022-05-10 02:20:20|300.46|296.82|300.18|296.54|300.46|296.82|300.18|296.54|0
1652149230000|2022-05-10 02:20:30|300.08|296.44|299.52|295.88|300.08|296.44|299.52|295.88|0
1652149240000|2022-05-10 02:20:40|299.71|296.07|299.71|296.07|299.71|296.07|299.52|295.88|0
1652149250000|2022-05-10 02:20:50|299.89|296.25|299.89|296.25|299.89|296.25|299.81|296.17|0
1652149260000|2022-05-10 02:21:00|299.71|296.07|299.52|295.88|299.71|296.07|299.52|295.88|0
1652149270000|2022-05-10 02:21:10|299.62|295.98|299.62|295.98|299.71|296.07|299.52|295.88|0
1652149280000|2022-05-10 02:21:20|299.89|296.25|300.46|296.82|300.46|296.82|299.89|296.25|0
1652149290000|2022-05-10 02:21:30|299.89|296.25|300.08|296.44|300.08|296.44|299.71|296.07|0
1652149300000|2022-05-10 02:21:40|299.89|296.25|299.89|296.25|299.89|296.25|299.89|296.25|0
1652149310000|2022-05-10 02:21:50|300.18|296.54|299.71|296.07|300.18|296.54|299.71|296.07|0
1652149320000|2022-05-10 02:22:00|299.33|295.69|299.43|295.79|299.43|295.79|299.33|295.69|0
1652149330000|2022-05-10 02:22:10|299.33|295.69|299.52|295.88|299.52|295.88|299.33|295.69|0
1652149340000|2022-05-10 02:22:20|299.43|295.79|299.71|296.07|299.71|296.07|299.43|295.79|0
1652149350000|2022-05-10 02:22:30|299.89|296.25|300.08|296.44|300.08|296.44|299.89|296.25|0
1652149360000|2022-05-10 02:22:40|299.89|296.25|299.8|296.16|300.08|296.44|299.8|296.16|0
1652149370000|2022-05-10 02:22:50|299.62|295.98|299.8|296.16|299.8|296.16|299.62|295.98|0
1652149380000|2022-05-10 02:23:00|299.71|296.07|299.71|296.07|299.8|296.16|299.71|296.07|0
1652149390000|2022-05-10 02:23:10|299.8|296.16|299.71|296.07|299.8|296.16|299.71|296.07|0
1652149400000|2022-05-10 02:23:20|299.8|296.16|300.08|296.44|300.08|296.44|299.8|296.16|0
1652149410000|2022-05-10 02:23:30|300.18|296.54|300.18|296.54|300.45|296.81|300.18|296.54|0
1652149420000|2022-05-10 02:23:40|300.08|296.44|300.45|296.81|300.64|297|300.08|296.44|0
1652149430000|2022-05-10 02:23:50|300.64|297|300.64|297|300.64|297|300.45|296.81|0
1652149440000|2022-05-10 02:24:00|300.55|296.91|300.83|297.19|300.83|297.19|300.55|296.91|0
1652149450000|2022-05-10 02:24:10|301.01|297.37|301.01|297.37|301.01|297.37|300.92|297.28|0
1652149460000|2022-05-10 02:24:20|300.45|296.81|300.45|296.81|300.45|296.81|300.27|296.63|0
1652149470000|2022-05-10 02:24:30|300.08|296.44|300.08|296.44|300.27|296.63|300.08|296.44|0
1652149480000|2022-05-10 02:24:40|300.36|296.72|300.64|297|300.64|297|300.36|296.72|0
1652149490000|2022-05-10 02:24:50|300.55|296.91|300.83|297.19|301.2|297.56|300.55|296.91|0
1652149500000|2022-05-10 02:25:00|300.64|297|300.36|296.72|300.83|297.19|300.36|296.72|0
1652149510000|2022-05-10 02:25:10|300.64|297|300.36|296.72|300.64|297|300.36|296.72|0
1652149520000|2022-05-10 02:25:20|300.64|297|300.74|297.1|300.74|297.1|300.36|296.72|0
1652149530000|2022-05-10 02:25:30|300.64|297|300.17|296.53|300.64|297|300.17|296.53|0
1652149540000|2022-05-10 02:25:40|300.08|296.44|299.61|295.97|300.08|296.44|299.61|295.97|0
1652149550000|2022-05-10 02:25:50|299.52|295.88|299.61|295.97|299.7|296.06|299.52|295.88|0
1652149560000|2022-05-10 02:26:00|299.7|296.06|299.89|296.25|299.89|296.25|299.52|295.88|0
1652149570000|2022-05-10 02:26:10|299.7|296.06|299.8|296.16|299.99|296.35|299.7|296.06|0
1652149580000|2022-05-10 02:26:20|299.89|296.25|299.89|296.25|299.89|296.25|299.8|296.16|0
1652149590000|2022-05-10 02:26:30|299.99|296.35|299.8|296.16|299.99|296.35|299.8|296.16|0
1652149600000|2022-05-10 02:26:40|299.89|296.25|299.8|296.16|299.99|296.35|299.8|296.16|0
1652149610000|2022-05-10 02:26:50|299.7|296.06|299.43|295.79|299.7|296.06|299.43|295.79|0
1652149620000|2022-05-10 02:27:00|299.51|295.87|299.51|295.87|299.61|295.97|299.51|295.87|0
1652149630000|2022-05-10 02:27:10|299.33|295.69|299.33|295.69|299.33|295.69|299.33|295.69|0
1652149640000|2022-05-10 02:27:20|299.51|295.87|299.33|295.69|299.51|295.87|299.33|295.69|0
1652149660000|2022-05-10 02:27:40|299.42|295.78|299.42|295.78|299.42|295.78|299.42|295.78|0
1652149670000|2022-05-10 02:27:50|299.33|295.69|299.33|295.69|299.33|295.69|299.33|295.69|0
1652149680000|2022-05-10 02:28:00|297.09|293.45|297.09|293.45|297.46|293.82|297.09|293.45|0
1652149690000|2022-05-10 02:28:10|296.53|292.89|296.35|292.71|296.53|292.89|296.35|292.71|0
1652149700000|2022-05-10 02:28:20|296.16|292.52|295.79|292.15|296.16|292.52|295.79|292.15|0
1652149710000|2022-05-10 02:28:30|296.16|292.52|295.51|291.87|296.16|292.52|295.23|291.59|0
1652149720000|2022-05-10 02:28:40|295.42|291.78|295.23|291.59|295.6|291.96|295.23|291.59|0
1652149730000|2022-05-10 02:28:50|295.05|291.41|294.86|291.22|295.05|291.41|294.86|291.22|0
1652149740000|2022-05-10 02:29:00|294.96|291.32|295.42|291.78|295.42|291.78|294.96|291.32|0
1652149750000|2022-05-10 02:29:10|295.23|291.59|295.97|292.33|295.97|292.33|295.23|291.59|0
1652149760000|2022-05-10 02:29:20|295.79|292.15|296.34|292.7|296.35|292.71|295.79|292.15|0
1652149770000|2022-05-10 02:29:30|295.97|292.33|295.23|291.59|296.07|292.43|295.23|291.59|0
1652149780000|2022-05-10 02:29:40|294.86|291.22|294.49|290.85|294.86|291.22|294.49|290.85|0
1652149790000|2022-05-10 02:29:50|294.3|290.66|294.49|290.85|294.49|290.85|294.3|290.66|0
1652149800000|2022-05-10 02:30:00|294.86|291.22|294.12|290.48|294.96|291.32|294.12|290.48|0
1652149810000|2022-05-10 02:30:10|295.23|291.59|295.04|291.4|295.23|291.59|295.04|291.4|0
1652149820000|2022-05-10 02:30:20|295.23|291.59|295.79|292.15|295.79|292.15|295.23|291.59|0
1652149830000|2022-05-10 02:30:30|295.97|292.33|295.97|292.33|295.97|292.33|295.79|292.15|0
1652149840000|2022-05-10 02:30:40|295.79|292.15|295.7|292.06|295.79|292.15|295.7|292.06|0
1652149850000|2022-05-10 02:30:50|295.6|291.96|295.6|291.96|295.6|291.96|295.51|291.87|0
1652149860000|2022-05-10 02:31:00|295.42|291.78|295.41|291.77|295.42|291.78|295.23|291.59|0
1652149870000|2022-05-10 02:31:10|295.23|291.59|295.6|291.96|295.6|291.96|295.23|291.59|0
1652149880000|2022-05-10 02:31:20|295.79|292.15|295.6|291.96|295.79|292.15|295.6|291.96|0
1652149890000|2022-05-10 02:31:30|295.7|292.06|295.88|292.24|295.88|292.24|295.41|291.77|0
1652149900000|2022-05-10 02:31:40|295.41|291.77|295.6|291.96|295.6|291.96|295.41|291.77|0
1652149910000|2022-05-10 02:31:50|295.79|292.15|295.79|292.15|295.79|292.15|295.79|292.15|0
1652149920000|2022-05-10 02:32:00|295.6|291.96|295.13|291.49|295.79|292.15|295.13|291.49|0
1652149930000|2022-05-10 02:32:10|294.76|291.12|294.76|291.12|295.23|291.59|294.76|291.12|0
1652149940000|2022-05-10 02:32:20|294.95|291.31|294.95|291.31|295.04|291.4|294.95|291.31|0
1652149950000|2022-05-10 02:32:30|295.04|291.4|295.51|291.87|295.51|291.87|295.04|291.4|0
1652149960000|2022-05-10 02:32:40|295.6|291.96|295.13|291.49|295.6|291.96|295.13|291.49|0
1652149970000|2022-05-10 02:32:50|295.32|291.68|295.13|291.49|295.32|291.68|295.13|291.49|0
1652149980000|2022-05-10 02:33:00|295.32|291.68|295.13|291.49|295.51|291.87|295.13|291.49|0
1652149990000|2022-05-10 02:33:10|295.23|291.59|295.6|291.96|295.6|291.96|295.23|291.59|0
1652150000000|2022-05-10 02:33:20|295.5|291.86|295.13|291.49|295.5|291.86|295.13|291.49|0
1652150010000|2022-05-10 02:33:30|295.5|291.86|295.32|291.68|295.5|291.86|295.32|291.68|0
1652150020000|2022-05-10 02:33:40|295.42|291.78|295.23|291.59|295.5|291.86|295.23|291.59|0
1652150030000|2022-05-10 02:33:50|295.13|291.49|295.13|291.49|295.32|291.68|295.04|291.4|0
1652150040000|2022-05-10 02:34:00|295.32|291.68|295.69|292.05|295.69|292.05|295.32|291.68|0
1652150050000|2022-05-10 02:34:10|295.88|292.24|295.69|292.05|295.88|292.24|295.69|292.05|0
1652150060000|2022-05-10 02:34:20|295.88|292.24|295.97|292.33|295.97|292.33|295.69|292.05|0
1652150070000|2022-05-10 02:34:30|296.25|292.61|295.97|292.33|296.25|292.61|295.97|292.33|0
1652150080000|2022-05-10 02:34:40|296.06|292.42|296.25|292.61|296.25|292.61|296.06|292.42|0
1652150090000|2022-05-10 02:34:50|296.62|292.98|296.35|292.71|296.81|293.17|296.35|292.71|0
1652150100000|2022-05-10 02:35:00|296.25|292.61|295.97|292.33|296.25|292.61|295.97|292.33|0
1652150110000|2022-05-10 02:35:10|295.88|292.24|295.79|292.15|296.06|292.42|295.79|292.15|0
1652150120000|2022-05-10 02:35:20|295.69|292.05|296.25|292.61|296.25|292.61|295.69|292.05|0
1652150130000|2022-05-10 02:35:30|296.35|292.71|296.35|292.71|296.35|292.71|296.35|292.71|0
1652150140000|2022-05-10 02:35:40|296.25|292.61|296.53|292.89|296.53|292.89|296.25|292.61|0
1652150150000|2022-05-10 02:35:50|296.43|292.79|296.81|293.17|296.81|293.17|296.43|292.79|0
1652150160000|2022-05-10 02:36:00|296.62|292.98|296.53|292.89|296.81|293.17|296.43|292.79|0
1652150170000|2022-05-10 02:36:10|296.72|293.08|296.43|292.79|296.72|293.08|296.43|292.79|0
1652150180000|2022-05-10 02:36:20|296.34|292.7|296.34|292.7|296.43|292.79|296.25|292.61|0
1652150190000|2022-05-10 02:36:30|296.25|292.61|296.34|292.7|296.43|292.79|296.25|292.61|0
1652150200000|2022-05-10 02:36:40|296.25|292.61|296.62|292.98|296.62|292.98|296.25|292.61|0
1652150210000|2022-05-10 02:36:50|296.25|292.61|295.97|292.33|296.25|292.61|295.97|292.33|0
1652150220000|2022-05-10 02:37:00|296.16|292.52|296.06|292.42|296.16|292.52|296.06|292.42|0
1652150230000|2022-05-10 02:37:10|296.25|292.61|296.43|292.79|296.43|292.79|296.25|292.61|0
1652150240000|2022-05-10 02:37:20|296.62|292.98|296.81|293.17|296.81|293.17|296.62|292.98|0
1652150250000|2022-05-10 02:37:30|296.99|293.35|296.81|293.17|296.99|293.35|296.81|293.17|0
1652150260000|2022-05-10 02:37:40|296.62|292.98|296.25|292.61|296.62|292.98|296.25|292.61|0
1652150270000|2022-05-10 02:37:50|296.06|292.42|296.16|292.52|296.16|292.52|296.06|292.42|0
1652150280000|2022-05-10 02:38:00|296.06|292.42|296.25|292.61|296.25|292.61|296.06|292.42|0
1652150290000|2022-05-10 02:38:10|296.06|292.42|295.69|292.05|296.06|292.42|295.69|292.05|0
1652150300000|2022-05-10 02:38:20|295.5|291.86|295.78|292.14|295.78|292.14|295.5|291.86|0
1652150310000|2022-05-10 02:38:30|295.87|292.23|295.87|292.23|295.87|292.23|295.87|292.23|0
1652150320000|2022-05-10 02:38:40|295.78|292.14|295.69|292.05|295.78|292.14|295.69|292.05|0
1652150330000|2022-05-10 02:38:50|295.5|291.86|295.5|291.86|295.5|291.86|295.5|291.86|0
1652150340000|2022-05-10 02:39:00|295.22|291.58|295.5|291.86|295.5|291.86|295.22|291.58|0
1652150350000|2022-05-10 02:39:10|295.41|291.77|294.75|291.11|295.41|291.77|294.75|291.11|0
1652150360000|2022-05-10 02:39:20|295.13|291.49|294.94|291.3|295.13|291.49|294.94|291.3|0
1652150370000|2022-05-10 02:39:30|294.75|291.11|294.2|290.56|294.75|291.11|294.2|290.56|0
1652150380000|2022-05-10 02:39:40|293.82|290.18|294.01|290.37|294.01|290.37|293.82|290.18|0
1652150390000|2022-05-10 02:39:50|293.82|290.18|293.27|289.63|293.82|290.18|293.27|289.63|0
1652150400000|2022-05-10 02:40:00|293.18|289.54|293.27|289.63|293.27|289.63|293.18|289.54|0
1652150410000|2022-05-10 02:40:10|293.45|289.81|293.27|289.63|293.45|289.81|293.27|289.63|0
1652150420000|2022-05-10 02:40:20|293.45|289.81|294.29|290.65|294.29|290.65|293.45|289.81|0
1652150430000|2022-05-10 02:40:30|294.38|290.74|294.94|291.3|294.94|291.3|294.38|290.74|0
1652150440000|2022-05-10 02:40:40|294.75|291.11|294.66|291.02|294.75|291.11|294.66|291.02|0
1652150450000|2022-05-10 02:40:50|294.57|290.93|294.75|291.11|294.75|291.11|294.57|290.93|0
1652150460000|2022-05-10 02:41:00|294.85|291.21|295.22|291.58|295.22|291.58|294.75|291.11|0
1652150470000|2022-05-10 02:41:10|295.12|291.48|295.04|291.4|295.12|291.48|294.94|291.3|0
1652150480000|2022-05-10 02:41:20|294.94|291.3|294.94|291.3|295.04|291.4|294.94|291.3|0
1652150490000|2022-05-10 02:41:30|295.12|291.48|295.78|292.14|295.78|292.14|295.12|291.48|0
1652150500000|2022-05-10 02:41:40|295.87|292.23|296.06|292.42|296.06|292.42|295.78|292.14|0
1652150510000|2022-05-10 02:41:50|295.97|292.33|295.87|292.23|295.97|292.33|295.87|292.23|0
1652150520000|2022-05-10 02:42:00|295.97|292.33|295.87|292.23|295.97|292.33|295.87|292.23|0
1652150530000|2022-05-10 02:42:10|296.06|292.42|296.06|292.42|296.06|292.42|296.06|292.42|0
1652150540000|2022-05-10 02:42:20|295.87|292.23|295.87|292.23|296.06|292.42|295.87|292.23|0
1652150550000|2022-05-10 02:42:30|296.05|292.41|295.97|292.33|296.05|292.41|295.97|292.33|0
1652150560000|2022-05-10 02:42:40|295.87|292.23|295.87|292.23|295.87|292.23|295.87|292.23|0
1652150570000|2022-05-10 02:42:50|295.97|292.33|296.05|292.41|296.05|292.41|295.97|292.33|0
1652150580000|2022-05-10 02:43:00|295.96|292.32|296.05|292.41|296.05|292.41|295.87|292.23|0
1652150600000|2022-05-10 02:43:20|296.61|292.97|296.43|292.79|296.61|292.97|296.43|292.79|0
1652150610000|2022-05-10 02:43:30|296.24|292.6|295.87|292.23|296.34|292.7|295.87|292.23|0
1652150620000|2022-05-10 02:43:40|296.05|292.41|296.05|292.41|296.05|292.41|295.87|292.23|0
1652150630000|2022-05-10 02:43:50|296.15|292.51|296.24|292.6|296.34|292.7|296.15|292.51|0
1652150640000|2022-05-10 02:44:00|295.87|292.23|296.24|292.6|296.34|292.7|295.87|292.23|0
1652150650000|2022-05-10 02:44:10|296.05|292.41|296.05|292.41|296.24|292.6|296.05|292.41|0
1652150660000|2022-05-10 02:44:20|295.96|292.32|296.15|292.51|296.24|292.6|295.96|292.32|0
1652150670000|2022-05-10 02:44:30|296.24|292.6|296.43|292.79|296.43|292.79|296.24|292.6|0
1652150680000|2022-05-10 02:44:40|296.24|292.6|296.24|292.6|296.24|292.6|296.15|292.51|0
1652150690000|2022-05-10 02:44:50|296.05|292.41|295.87|292.23|296.24|292.6|295.87|292.23|0
1652150700000|2022-05-10 02:45:00|296.05|292.41|296.05|292.41|296.05|292.41|295.96|292.32|0
1652150710000|2022-05-10 02:45:10|296.43|292.79|296.61|292.97|296.61|292.97|296.43|292.79|0
1652150720000|2022-05-10 02:45:20|296.52|292.88|296.43|292.79|296.61|292.97|296.43|292.79|0
1652150730000|2022-05-10 02:45:30|296.24|292.6|296.61|292.97|296.61|292.97|296.24|292.6|0
1652150740000|2022-05-10 02:45:40|296.42|292.78|296.24|292.6|296.42|292.78|296.24|292.6|0
1652150750000|2022-05-10 02:45:50|296.42|292.78|295.96|292.32|296.42|292.78|295.96|292.32|0
1652150760000|2022-05-10 02:46:00|295.68|292.04|295.68|292.04|295.68|292.04|295.4|291.76|0
1652150770000|2022-05-10 02:46:10|295.78|292.14|295.68|292.04|295.78|292.14|295.59|291.95|0
1652150780000|2022-05-10 02:46:20|295.78|292.14|295.78|292.14|295.96|292.32|295.78|292.14|0
1652150790000|2022-05-10 02:46:30|295.59|291.95|295.49|291.85|295.59|291.95|295.49|291.85|0
1652150800000|2022-05-10 02:46:40|295.4|291.76|294.93|291.29|295.49|291.85|294.93|291.29|0
1652150810000|2022-05-10 02:46:50|295.12|291.48|294.93|291.29|295.31|291.67|294.93|291.29|0
1652150820000|2022-05-10 02:47:00|294.75|291.11|295.12|291.48|295.12|291.48|294.75|291.11|0
1652150830000|2022-05-10 02:47:10|295.22|291.58|295.3|291.66|295.3|291.66|295.22|291.58|0
1652150840000|2022-05-10 02:47:20|295.4|291.76|295.68|292.04|295.68|292.04|295.4|291.76|0
1652150850000|2022-05-10 02:47:30|295.49|291.85|295.86|292.22|295.86|292.22|295.49|291.85|0
1652150860000|2022-05-10 02:47:40|296.15|292.51|295.77|292.13|296.15|292.51|295.77|292.13|0
1652150870000|2022-05-10 02:47:50|296.05|292.41|295.96|292.32|296.05|292.41|295.96|292.32|0
1652150880000|2022-05-10 02:48:00|296.05|292.41|296.24|292.6|296.24|292.6|296.05|292.41|0
1652150890000|2022-05-10 02:48:10|296.15|292.51|296.05|292.41|296.24|292.6|296.05|292.41|0
1652150900000|2022-05-10 02:48:20|295.68|292.04|295.4|291.76|295.68|292.04|295.4|291.76|0
1652150910000|2022-05-10 02:48:30|295.59|291.95|295.68|292.04|295.68|292.04|295.49|291.85|0
1652150920000|2022-05-10 02:48:40|295.59|291.95|295.68|292.04|295.68|292.04|295.49|291.85|0
1652150930000|2022-05-10 02:48:50|295.77|292.13|295.86|292.22|295.86|292.22|295.77|292.13|0
1652150940000|2022-05-10 02:49:00|296.05|292.41|296.15|292.51|296.15|292.51|295.86|292.22|0
1652150950000|2022-05-10 02:49:10|295.77|292.13|296.05|292.41|296.05|292.41|295.77|292.13|0
1652150960000|2022-05-10 02:49:20|295.77|292.13|296.05|292.41|296.05|292.41|295.77|292.13|0
1652150970000|2022-05-10 02:49:30|295.96|292.32|296.05|292.41|296.05|292.41|295.96|292.32|0
1652150980000|2022-05-10 02:49:40|296.14|292.5|296.14|292.5|296.23|292.59|295.96|292.32|0
1652150990000|2022-05-10 02:49:50|296.05|292.41|295.96|292.32|296.05|292.41|295.96|292.32|0
1652151000000|2022-05-10 02:50:00|295.86|292.22|296.05|292.41|296.05|292.41|295.86|292.22|0
1652151010000|2022-05-10 02:50:10|295.77|292.13|295.77|292.13|295.77|292.13|295.77|292.13|0
1652151020000|2022-05-10 02:50:20|295.67|292.03|295.77|292.13|295.77|292.13|295.58|291.94|0
1652151030000|2022-05-10 02:50:30|295.86|292.22|296.14|292.5|296.23|292.59|295.86|292.22|0
1652151040000|2022-05-10 02:50:40|296.42|292.78|296.61|292.97|296.61|292.97|296.42|292.78|0
1652151050000|2022-05-10 02:50:50|296.42|292.78|295.77|292.13|296.42|292.78|295.77|292.13|0
1652151060000|2022-05-10 02:51:00|296.14|292.5|295.58|291.94|296.14|292.5|295.58|291.94|0
1652151070000|2022-05-10 02:51:10|295.49|291.85|295.77|292.13|295.77|292.13|295.49|291.85|0
1652151080000|2022-05-10 02:51:20|295.49|291.85|295.49|291.85|295.67|292.03|295.49|291.85|0
1652151090000|2022-05-10 02:51:30|295.58|291.94|295.58|291.94|295.58|291.94|295.58|291.94|0
1652151100000|2022-05-10 02:51:40|295.3|291.66|295.3|291.66|295.3|291.66|295.3|291.66|0
1652151110000|2022-05-10 02:51:50|295.11|291.47|294.56|290.92|295.11|291.47|294.56|290.92|0
1652151120000|2022-05-10 02:52:00|296.23|292.59|295.86|292.22|296.23|292.59|295.86|292.22|0
1652151130000|2022-05-10 02:52:10|295.67|292.03|295.77|292.13|295.77|292.13|295.67|292.03|0
1652151140000|2022-05-10 02:52:20|295.86|292.22|296.23|292.59|296.23|292.59|295.86|292.22|0
1652151150000|2022-05-10 02:52:30|296.05|292.41|295.86|292.22|296.05|292.41|295.86|292.22|0
1652151160000|2022-05-10 02:52:40|295.96|292.32|296.04|292.4|296.23|292.59|295.96|292.32|0
1652151170000|2022-05-10 02:52:50|296.14|292.5|296.23|292.59|296.23|292.59|296.04|292.4|0
1652151180000|2022-05-10 02:53:00|296.14|292.5|296.04|292.4|296.14|292.5|295.77|292.13|0
1652151190000|2022-05-10 02:53:10|296.33|292.69|295.95|292.31|296.33|292.69|295.95|292.31|0
1652151200000|2022-05-10 02:53:20|295.86|292.22|295.58|291.94|295.86|292.22|295.58|291.94|0
1652151210000|2022-05-10 02:53:30|295.4|291.76|295.67|292.03|295.67|292.03|295.4|291.76|0
1652151220000|2022-05-10 02:53:40|295.77|292.13|295.95|292.31|295.95|292.31|295.67|292.03|0
1652151230000|2022-05-10 02:53:50|296.04|292.4|296.04|292.4|296.04|292.4|296.04|292.4|0
1652151240000|2022-05-10 02:54:00|295.95|292.31|295.58|291.94|295.95|292.31|295.58|291.94|0
1652151250000|2022-05-10 02:54:10|295.48|291.84|295.21|291.57|295.48|291.84|295.21|291.57|0
1652151260000|2022-05-10 02:54:20|295.3|291.66|295.39|291.75|295.58|291.94|295.3|291.66|0
1652151270000|2022-05-10 02:54:30|295.67|292.03|295.67|292.03|295.86|292.22|295.67|292.03|0
1652151280000|2022-05-10 02:54:40|295.58|291.94|295.48|291.84|295.58|291.94|295.48|291.84|0
1652151290000|2022-05-10 02:54:50|295.67|292.03|296.04|292.4|296.04|292.4|295.67|292.03|0
1652151300000|2022-05-10 02:55:00|295.86|292.22|295.58|291.94|295.86|292.22|295.48|291.84|0
1652151310000|2022-05-10 02:55:10|295.86|292.22|296.42|292.78|296.51|292.87|295.86|292.22|0
1652151320000|2022-05-10 02:55:20|296.51|292.87|296.33|292.69|296.51|292.87|296.33|292.69|0
1652151330000|2022-05-10 02:55:30|296.79|293.15|296.98|293.34|297.16|293.52|296.7|293.06|0
1652151340000|2022-05-10 02:55:40|296.79|293.15|297.35|293.71|297.35|293.71|296.79|293.15|0
1652151350000|2022-05-10 02:55:50|297.16|293.52|296.97|293.33|297.35|293.71|296.97|293.33|0
1652151360000|2022-05-10 02:56:00|297.07|293.43|296.41|292.77|297.07|293.43|296.41|292.77|0
1652151370000|2022-05-10 02:56:10|296.6|292.96|296.41|292.77|296.6|292.96|296.41|292.77|0
1652151380000|2022-05-10 02:56:20|296.23|292.59|296.6|292.96|296.6|292.96|296.23|292.59|0
1652151390000|2022-05-10 02:56:30|296.51|292.87|296.23|292.59|296.51|292.87|296.23|292.59|0
1652151400000|2022-05-10 02:56:40|296.04|292.4|295.67|292.03|296.14|292.5|295.67|292.03|0
1652151410000|2022-05-10 02:56:50|295.85|292.21|296.04|292.4|296.23|292.59|295.85|292.21|0
1652151420000|2022-05-10 02:57:00|296.23|292.59|296.04|292.4|296.23|292.59|296.04|292.4|0
1652151430000|2022-05-10 02:57:10|295.85|292.21|295.67|292.03|295.85|292.21|295.67|292.03|0
1652151440000|2022-05-10 02:57:20|295.29|291.65|296.23|292.59|296.23|292.59|295.29|291.65|0
1652151450000|2022-05-10 02:57:30|295.85|292.21|295.85|292.21|295.85|292.21|295.58|291.94|0
1652151460000|2022-05-10 02:57:40|295.48|291.84|295.29|291.65|295.48|291.84|295.11|291.47|0
1652151470000|2022-05-10 02:57:50|295.67|292.03|296.04|292.4|296.04|292.4|295.67|292.03|0
1652151490000|2022-05-10 02:58:10|296.23|292.59|296.23|292.59|296.23|292.59|296.23|292.59|0
1652151500000|2022-05-10 02:58:20|296.14|292.5|296.04|292.4|296.14|292.5|296.04|292.4|0
1652151510000|2022-05-10 02:58:30|296.23|292.59|296.23|292.59|296.23|292.59|296.23|292.59|0
1652151520000|2022-05-10 02:58:40|295.95|292.31|295.85|292.21|295.95|292.31|295.85|292.21|0
1652151530000|2022-05-10 02:58:50|295.76|292.12|295.85|292.21|295.85|292.21|295.76|292.12|0
1652151540000|2022-05-10 02:59:00|296.51|292.87|295.67|292.03|296.51|292.87|295.67|292.03|0
1652151550000|2022-05-10 02:59:10|295.85|292.21|296.23|292.59|296.23|292.59|295.85|292.21|0
1652151560000|2022-05-10 02:59:20|296.22|292.58|296.22|292.58|296.41|292.77|296.22|292.58|0
1652151570000|2022-05-10 02:59:30|296.41|292.77|296.41|292.77|296.41|292.77|296.41|292.77|0
1652151580000|2022-05-10 02:59:40|296.78|293.14|296.6|292.96|296.78|293.14|296.6|292.96|0
1652151590000|2022-05-10 02:59:50|296.41|292.77|296.41|292.77|296.41|292.77|296.41|292.77|0
1652151600000|2022-05-10 03:00:00|296.22|292.58|295.66|292.02|296.22|292.58|295.66|292.02|0
1652151610000|2022-05-10 03:00:10|295.48|291.84|295.11|291.47|295.48|291.84|295.11|291.47|0
1652151620000|2022-05-10 03:00:20|295.2|291.56|294.92|291.28|295.2|291.56|294.92|291.28|0
1652151630000|2022-05-10 03:00:30|295.11|291.47|294.83|291.19|295.11|291.47|294.73|291.09|0
1652151640000|2022-05-10 03:00:40|294.73|291.09|294.73|291.09|294.92|291.28|294.73|291.09|0
1652151650000|2022-05-10 03:00:50|294.64|291|294.46|290.82|294.64|291|294.46|290.82|0
1652151660000|2022-05-10 03:01:00|294.55|290.91|295.39|291.75|295.39|291.75|294.36|290.72|0
1652151670000|2022-05-10 03:01:10|295.1|291.46|294.92|291.28|295.1|291.46|294.92|291.28|0
1652151680000|2022-05-10 03:01:20|295.02|291.38|295.48|291.84|295.48|291.84|295.02|291.38|0
1652151690000|2022-05-10 03:01:30|295.57|291.93|295.48|291.84|295.57|291.93|295.48|291.84|0
1652151700000|2022-05-10 03:01:40|295.39|291.75|295.1|291.46|295.39|291.75|294.83|291.19|0
1652151710000|2022-05-10 03:01:50|295.01|291.37|295.01|291.37|295.1|291.46|295.01|291.37|0
1652151720000|2022-05-10 03:02:00|295.1|291.46|295.01|291.37|295.1|291.46|295.01|291.37|0
1652151730000|2022-05-10 03:02:10|294.92|291.28|294.83|291.19|294.92|291.28|294.83|291.19|0
1652151740000|2022-05-10 03:02:20|294.73|291.09|294.73|291.09|294.73|291.09|294.55|290.91|0
1652151750000|2022-05-10 03:02:30|294.83|291.19|294.92|291.28|294.92|291.28|294.83|291.19|0
1652151770000|2022-05-10 03:02:50|295.01|291.37|295.1|291.46|295.1|291.46|294.92|291.28|0
1652151780000|2022-05-10 03:03:00|295.48|291.84|296.22|292.58|296.22|292.58|295.48|291.84|0
1652151790000|2022-05-10 03:03:10|296.32|292.68|295.66|292.02|296.32|292.68|295.66|292.02|0
1652151800000|2022-05-10 03:03:20|295.85|292.21|295.66|292.02|295.95|292.31|295.66|292.02|0
1652151810000|2022-05-10 03:03:30|295.76|292.12|296.41|292.77|296.5|292.86|295.76|292.12|0
1652151820000|2022-05-10 03:03:40|296.22|292.58|296.32|292.68|296.41|292.77|296.13|292.49|0
1652151830000|2022-05-10 03:03:50|296.22|292.58|296.13|292.49|296.22|292.58|296.13|292.49|0
1652151840000|2022-05-10 03:04:00|296.03|292.39|295.1|291.46|296.03|292.39|295.1|291.46|0
1652151850000|2022-05-10 03:04:10|294.92|291.28|294.54|290.9|294.92|291.28|294.54|290.9|0
1652151860000|2022-05-10 03:04:20|294.73|291.09|294.54|290.9|294.73|291.09|294.27|290.63|0
1652151870000|2022-05-10 03:04:30|294.64|291|295.1|291.46|295.1|291.46|294.64|291|0
1652151880000|2022-05-10 03:04:40|294.54|290.9|294.54|290.9|294.83|291.19|294.54|290.9|0
1652151890000|2022-05-10 03:04:50|294.73|291.09|294.17|290.53|294.73|291.09|294.17|290.53|0
1652151900000|2022-05-10 03:05:00|294.45|290.81|294.73|291.09|294.73|291.09|294.36|290.72|0
1652151910000|2022-05-10 03:05:10|295.1|291.46|295.1|291.46|295.38|291.74|295.1|291.46|0
1652151920000|2022-05-10 03:05:20|295.29|291.65|295.29|291.65|295.29|291.65|294.91|291.27|0
1652151930000|2022-05-10 03:05:30|295.47|291.83|295.76|292.12|295.76|292.12|295.38|291.74|0
1652151940000|2022-05-10 03:05:40|295.85|292.21|295.66|292.02|295.85|292.21|295.66|292.02|0
1652151950000|2022-05-10 03:05:50|295.94|292.3|295.94|292.3|296.03|292.39|295.94|292.3|0
1652151960000|2022-05-10 03:06:00|296.03|292.39|295.85|292.21|296.03|292.39|295.66|292.02|0
1652151970000|2022-05-10 03:06:10|295.76|292.12|295.85|292.21|295.85|292.21|295.76|292.12|0
1652151980000|2022-05-10 03:06:20|296.03|292.39|296.22|292.58|296.22|292.58|295.94|292.3|0
1652151990000|2022-05-10 03:06:30|296.13|292.49|296.03|292.39|296.22|292.58|296.03|292.39|0
1652152000000|2022-05-10 03:06:40|295.84|292.2|296.13|292.49|296.13|292.49|295.84|292.2|0
1652152010000|2022-05-10 03:06:50|295.57|291.93|295.57|291.93|295.57|291.93|295.57|291.93|0
1652152020000|2022-05-10 03:07:00|295.47|291.83|295.57|291.93|295.57|291.93|295.47|291.83|0
1652152030000|2022-05-10 03:07:10|294.35|290.71|293.98|290.34|294.35|290.71|293.98|290.34|0
1652152040000|2022-05-10 03:07:20|293.24|289.6|293.61|289.97|293.61|289.97|293.24|289.6|0
1652152050000|2022-05-10 03:07:30|293.8|290.16|293.43|289.79|293.8|290.16|293.43|289.79|0
1652152060000|2022-05-10 03:07:40|293.24|289.6|293.05|289.41|293.24|289.6|293.05|289.41|0
1652152070000|2022-05-10 03:07:50|292.68|289.04|293.05|289.41|293.05|289.41|292.68|289.04|0
1652152080000|2022-05-10 03:08:00|293.24|289.6|293.52|289.88|293.52|289.88|293.24|289.6|0
1652152090000|2022-05-10 03:08:10|293.98|290.34|294.08|290.44|294.17|290.53|293.98|290.34|0
1652152100000|2022-05-10 03:08:20|293.98|290.34|293.8|290.16|293.98|290.34|293.8|290.16|0
1652152110000|2022-05-10 03:08:30|294.08|290.44|294.35|290.71|294.35|290.71|294.08|290.44|0
1652152130000|2022-05-10 03:08:50|294.54|290.9|294.54|290.9|294.64|291|294.54|290.9|0
1652152140000|2022-05-10 03:09:00|294.73|291.09|294.45|290.81|294.73|291.09|294.35|290.71|0
1652152150000|2022-05-10 03:09:10|294.35|290.71|294.26|290.62|294.35|290.71|294.26|290.62|0
1652152160000|2022-05-10 03:09:20|294.17|290.53|294.26|290.62|294.26|290.62|294.17|290.53|0
1652152170000|2022-05-10 03:09:30|294.17|290.53|293.98|290.34|294.17|290.53|293.98|290.34|0
1652152180000|2022-05-10 03:09:40|293.79|290.15|293.89|290.25|293.98|290.34|293.79|290.15|0
1652152190000|2022-05-10 03:09:50|294.08|290.44|294.17|290.53|294.17|290.53|293.98|290.34|0
1652152200000|2022-05-10 03:10:00|294.54|290.9|294.72|291.08|294.72|291.08|294.54|290.9|0
1652152210000|2022-05-10 03:10:10|294.82|291.18|294.82|291.18|294.82|291.18|294.82|291.18|0
1652152220000|2022-05-10 03:10:20|294.91|291.27|294.72|291.08|294.91|291.27|294.63|290.99|0
1652152230000|2022-05-10 03:10:30|294.82|291.18|294.63|290.99|294.82|291.18|294.63|290.99|0
1652152240000|2022-05-10 03:10:40|294.82|291.18|294.72|291.08|294.82|291.18|294.72|291.08|0
1652152250000|2022-05-10 03:10:50|294.91|291.27|294.91|291.27|295.01|291.37|294.91|291.27|0
1652152260000|2022-05-10 03:11:00|294.54|290.9|294.72|291.08|294.72|291.08|293.89|290.25|0
1652152270000|2022-05-10 03:11:10|294.91|291.27|294.54|290.9|295.01|291.37|294.54|290.9|0
1652152280000|2022-05-10 03:11:20|294.63|290.99|295.01|291.37|295.01|291.37|294.63|290.99|0
1652152290000|2022-05-10 03:11:30|295.19|291.55|294.91|291.27|295.19|291.55|294.91|291.27|0
1652152300000|2022-05-10 03:11:40|295.01|291.37|294.72|291.08|295.01|291.37|294.72|291.08|0
1652152310000|2022-05-10 03:11:50|294.63|290.99|294.91|291.27|294.91|291.27|294.63|290.99|0
1652152320000|2022-05-10 03:12:00|295.19|291.55|295.47|291.83|295.56|291.92|295.19|291.55|0
1652152330000|2022-05-10 03:12:10|295.56|291.92|295.28|291.64|295.56|291.92|295.28|291.64|0
1652152340000|2022-05-10 03:12:20|295.38|291.74|295.28|291.64|295.38|291.74|295.28|291.64|0
1652152350000|2022-05-10 03:12:30|294.91|291.27|295.65|292.01|295.65|292.01|294.91|291.27|0
1652152360000|2022-05-10 03:12:40|295.47|291.83|295.65|292.01|295.65|292.01|295.47|291.83|0
1652152370000|2022-05-10 03:12:50|295.47|291.83|295.38|291.74|295.56|291.92|295.38|291.74|0
1652152380000|2022-05-10 03:13:00|295.56|291.92|295.47|291.83|295.56|291.92|295.47|291.83|0
1652152390000|2022-05-10 03:13:10|295.56|291.92|295.75|292.11|295.75|292.11|295.56|291.92|0
1652152400000|2022-05-10 03:13:20|295.65|292.01|295.09|291.45|295.65|292.01|295.09|291.45|0
1652152410000|2022-05-10 03:13:30|295|291.36|295.84|292.2|295.84|292.2|295|291.36|0
1652152420000|2022-05-10 03:13:40|295.93|292.29|296.12|292.48|296.12|292.48|295.93|292.29|0
1652152430000|2022-05-10 03:13:50|296.21|292.57|296.31|292.67|296.4|292.76|296.21|292.57|0
1652152440000|2022-05-10 03:14:00|296.4|292.76|296.4|292.76|296.4|292.76|296.31|292.67|0
1652152450000|2022-05-10 03:14:10|296.12|292.48|296.21|292.57|296.31|292.67|296.12|292.48|0
1652152460000|2022-05-10 03:14:20|296.02|292.38|295.65|292.01|296.02|292.38|295.65|292.01|0
1652152470000|2022-05-10 03:14:30|295.75|292.11|296.12|292.48|296.12|292.48|295.75|292.11|0
1652152480000|2022-05-10 03:14:40|296.02|292.38|296.12|292.48|296.12|292.48|296.02|292.38|0
1652152490000|2022-05-10 03:14:50|295.84|292.2|295.93|292.29|295.93|292.29|295.84|292.2|0
1652152500000|2022-05-10 03:15:00|296.02|292.38|295.84|292.2|296.02|292.38|295.84|292.2|0
1652152510000|2022-05-10 03:15:10|295.75|292.11|295.65|292.01|295.84|292.2|295.65|292.01|0
1652152520000|2022-05-10 03:15:20|295.46|291.82|295.46|291.82|295.46|291.82|295.28|291.64|0
1652152530000|2022-05-10 03:15:30|295.28|291.64|295.75|292.11|295.75|292.11|295.28|291.64|0
1652152540000|2022-05-10 03:15:40|295.65|292.01|295.65|292.01|295.84|292.2|295.65|292.01|0
1652152550000|2022-05-10 03:15:50|295.75|292.11|295.46|291.82|295.84|292.2|295.46|291.82|0
1652152560000|2022-05-10 03:16:00|295|291.36|295.56|291.92|295.56|291.92|295|291.36|0
1652152570000|2022-05-10 03:16:10|295.65|292.01|295.75|292.11|295.75|292.11|295.65|292.01|0
1652152580000|2022-05-10 03:16:20|295.65|292.01|295.75|292.11|295.84|292.2|295.56|291.92|0
1652152590000|2022-05-10 03:16:30|295.84|292.2|295.75|292.11|295.84|292.2|295.75|292.11|0
1652152600000|2022-05-10 03:16:40|295.28|291.64|295.75|292.11|295.75|292.11|295.28|291.64|0
1652152610000|2022-05-10 03:16:50|295.83|292.19|295.83|292.19|295.83|292.19|295.83|292.19|0
1652152620000|2022-05-10 03:17:00|295.75|292.11|295.93|292.29|296.02|292.38|295.75|292.11|0
1652152630000|2022-05-10 03:17:10|296.02|292.38|296.02|292.38|296.02|292.38|296.02|292.38|0
1652152640000|2022-05-10 03:17:20|296.49|292.85|296.12|292.48|296.49|292.85|296.12|292.48|0
1652152650000|2022-05-10 03:17:30|296.21|292.57|296.02|292.38|296.21|292.57|295.93|292.29|0
1652152660000|2022-05-10 03:17:40|296.12|292.48|296.39|292.75|296.39|292.75|296.02|292.38|0
1652152670000|2022-05-10 03:17:50|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152680000|2022-05-10 03:18:00|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152690000|2022-05-10 03:18:10|296.68|293.04|296.49|292.85|296.77|293.13|296.49|292.85|0
1652152700000|2022-05-10 03:18:20|296.58|292.94|296.77|293.13|296.77|293.13|296.58|292.94|0
1652152710000|2022-05-10 03:18:30|296.86|293.22|297.14|293.5|297.14|293.5|296.86|293.22|0
1652152720000|2022-05-10 03:18:40|296.95|293.31|296.77|293.13|296.95|293.31|296.58|292.94|0
1652152730000|2022-05-10 03:18:50|296.95|293.31|296.95|293.31|296.95|293.31|296.86|293.22|0
1652152740000|2022-05-10 03:19:00|296.86|293.22|297.24|293.6|297.24|293.6|296.86|293.22|0
1652152750000|2022-05-10 03:19:10|296.77|293.13|296.39|292.75|296.77|293.13|296.3|292.66|0
1652152760000|2022-05-10 03:19:20|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152770000|2022-05-10 03:19:30|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152780000|2022-05-10 03:19:40|296.68|293.04|296.58|292.94|296.68|293.04|296.58|292.94|0
1652152790000|2022-05-10 03:19:50|296.49|292.85|296.3|292.66|296.49|292.85|296.3|292.66|0
1652152800000|2022-05-10 03:20:00|296.39|292.75|296.2|292.56|296.39|292.75|296.2|292.56|0
1652152810000|2022-05-10 03:20:10|296.02|292.38|296.2|292.56|296.2|292.56|296.02|292.38|0
1652152820000|2022-05-10 03:20:20|296.76|293.12|297.05|293.41|297.05|293.41|296.76|293.12|0
1652152830000|2022-05-10 03:20:30|297.14|293.5|296.76|293.12|297.14|293.5|296.76|293.12|0
1652152840000|2022-05-10 03:20:40|296.86|293.22|296.95|293.31|296.95|293.31|296.86|293.22|0
1652152850000|2022-05-10 03:20:50|297.05|293.41|296.95|293.31|297.05|293.41|296.95|293.31|0
1652152860000|2022-05-10 03:21:00|297.14|293.5|297.14|293.5|297.14|293.5|297.14|293.5|0
1652152870000|2022-05-10 03:21:10|297.05|293.41|296.76|293.12|297.05|293.41|296.76|293.12|0
1652152890000|2022-05-10 03:21:30|296.95|293.31|297.14|293.5|297.14|293.5|296.95|293.31|0
1652152900000|2022-05-10 03:21:40|296.95|293.31|297.05|293.41|297.14|293.5|296.95|293.31|0
1652152910000|2022-05-10 03:21:50|296.95|293.31|297.14|293.5|297.14|293.5|296.95|293.31|0
1652152920000|2022-05-10 03:22:00|296.95|293.31|296.95|293.31|296.95|293.31|296.58|292.94|0
1652152930000|2022-05-10 03:22:10|296.86|293.22|296.95|293.31|296.95|293.31|296.76|293.12|0
1652152940000|2022-05-10 03:22:20|297.14|293.5|297.32|293.68|297.32|293.68|297.14|293.5|0
1652152950000|2022-05-10 03:22:30|297.7|294.06|298.82|295.18|298.82|295.18|297.7|294.06|0
1652152960000|2022-05-10 03:22:40|298.45|294.81|298.63|294.99|298.63|294.99|298.36|294.72|0
1652152970000|2022-05-10 03:22:50|298.44|294.8|298.26|294.62|298.44|294.8|298.17|294.53|0
1652152980000|2022-05-10 03:23:00|298.35|294.71|298.92|295.28|298.92|295.28|298.26|294.62|0
1652152990000|2022-05-10 03:23:10|299.94|296.3|299.94|296.3|300.13|296.49|299.94|296.3|0
1652153000000|2022-05-10 03:23:20|300.13|296.49|300.13|296.49|300.32|296.68|299.94|296.3|0
1652153010000|2022-05-10 03:23:30|300.04|296.4|299.76|296.12|300.04|296.4|299.76|296.12|0
1652153020000|2022-05-10 03:23:40|299.94|296.3|299.94|296.3|299.94|296.3|299.76|296.12|0
1652153030000|2022-05-10 03:23:50|299.76|296.12|300.04|296.4|300.13|296.49|299.76|296.12|0
1652153040000|2022-05-10 03:24:00|299.94|296.3|299.94|296.3|299.94|296.3|299.94|296.3|0
1652153050000|2022-05-10 03:24:10|299.38|295.74|299.67|296.03|299.67|296.03|299.38|295.74|0
1652153060000|2022-05-10 03:24:20|299.76|296.12|299.38|295.74|299.76|296.12|299.38|295.74|0
1652153070000|2022-05-10 03:24:30|299.19|295.55|298.82|295.18|299.19|295.55|298.82|295.18|0
1652153080000|2022-05-10 03:24:40|299.19|295.55|299.1|295.46|299.38|295.74|299.1|295.46|0
1652153090000|2022-05-10 03:24:50|299.19|295.55|299.19|295.55|299.48|295.84|299.19|295.55|0
1652153100000|2022-05-10 03:25:00|299.1|295.46|299|295.36|299.1|295.46|299|295.36|0
1652153110000|2022-05-10 03:25:10|298.82|295.18|299.1|295.46|299.1|295.46|298.82|295.18|0
1652153120000|2022-05-10 03:25:20|299.19|295.55|299.1|295.46|299.19|295.55|299|295.36|0
1652153130000|2022-05-10 03:25:30|299.19|295.55|299.66|296.02|299.66|296.02|299.19|295.55|0
1652153140000|2022-05-10 03:25:40|299.75|296.11|299.85|296.21|299.85|296.21|299.75|296.11|0
1652153150000|2022-05-10 03:25:50|299.94|296.3|299.94|296.3|299.94|296.3|299.85|296.21|0
1652153160000|2022-05-10 03:26:00|299.75|296.11|299.38|295.74|299.75|296.11|299.38|295.74|0
1652153170000|2022-05-10 03:26:10|299.57|295.93|299.66|296.02|299.66|296.02|299.48|295.84|0
1652153180000|2022-05-10 03:26:20|299.57|295.93|299.57|295.93|299.57|295.93|299.57|295.93|0
1652153190000|2022-05-10 03:26:30|299.66|296.02|299.75|296.11|299.75|296.11|299.66|296.02|0
1652153200000|2022-05-10 03:26:40|299.85|296.21|299.38|295.74|299.85|296.21|299.38|295.74|0
1652153210000|2022-05-10 03:26:50|299.19|295.55|299.19|295.55|299.19|295.55|299.19|295.55|0
1652153220000|2022-05-10 03:27:00|299|295.36|299.19|295.55|299.19|295.55|299|295.36|0
1652153230000|2022-05-10 03:27:10|299|295.36|298.91|295.27|299|295.36|298.82|295.18|0
1652153240000|2022-05-10 03:27:20|298.82|295.18|298.91|295.27|298.91|295.27|298.82|295.18|0
1652153250000|2022-05-10 03:27:30|299|295.36|298.91|295.27|299|295.36|298.91|295.27|0
1652153260000|2022-05-10 03:27:40|298.81|295.17|298.72|295.08|299|295.36|298.72|295.08|0
1652153270000|2022-05-10 03:27:50|298.54|294.9|298.07|294.43|298.54|294.9|298.07|294.43|0
1652153280000|2022-05-10 03:28:00|298.16|294.52|298.44|294.8|298.44|294.8|298.16|294.52|0
1652153290000|2022-05-10 03:28:10|298.35|294.71|298.44|294.8|298.44|294.8|298.35|294.71|0
1652153300000|2022-05-10 03:28:20|298.54|294.9|298.72|295.08|298.72|295.08|298.54|294.9|0
1652153310000|2022-05-10 03:28:30|298.63|294.99|298.81|295.17|298.81|295.17|298.63|294.99|0
1652153320000|2022-05-10 03:28:40|298.63|294.99|298.44|294.8|298.72|295.08|298.44|294.8|0
1652153330000|2022-05-10 03:28:50|298.25|294.61|298.16|294.52|298.25|294.61|298.16|294.52|0
1652153340000|2022-05-10 03:29:00|298.25|294.61|297.88|294.24|298.44|294.8|297.88|294.24|0
1652153350000|2022-05-10 03:29:10|297.69|294.05|297.6|293.96|297.69|294.05|297.5|293.86|0
1652153360000|2022-05-10 03:29:20|297.79|294.15|297.69|294.05|297.88|294.24|297.69|294.05|0
1652153370000|2022-05-10 03:29:30|297.79|294.15|297.88|294.24|297.97|294.33|297.69|294.05|0
1652153380000|2022-05-10 03:29:40|298.06|294.42|297.88|294.24|298.06|294.42|297.88|294.24|0
1652153390000|2022-05-10 03:29:50|297.79|294.15|297.88|294.24|297.88|294.24|297.79|294.15|0
1652153400000|2022-05-10 03:30:00|297.79|294.15|298.54|294.9|298.63|294.99|297.79|294.15|0
1652153410000|2022-05-10 03:30:10|298.44|294.8|298.72|295.08|298.81|295.17|298.44|294.8|0
1652153420000|2022-05-10 03:30:20|298.81|295.17|299.1|295.46|299.1|295.46|298.81|295.17|0
1652153430000|2022-05-10 03:30:30|299|295.36|298.91|295.27|299.1|295.46|298.91|295.27|0
1652153440000|2022-05-10 03:30:40|299|295.36|299|295.36|299|295.36|299|295.36|0
1652153450000|2022-05-10 03:30:50|299.19|295.55|299.19|295.55|299.19|295.55|299.19|295.55|0
1652153460000|2022-05-10 03:31:00|299.1|295.46|299.19|295.55|299.19|295.55|299.1|295.46|0
1652153470000|2022-05-10 03:31:10|299.1|295.46|299.37|295.73|299.37|295.73|299.1|295.46|0
1652153480000|2022-05-10 03:31:20|299.19|295.55|298.91|295.27|299.19|295.55|298.91|295.27|0
1652153490000|2022-05-10 03:31:30|298.81|295.17|298.72|295.08|298.81|295.17|298.72|295.08|0
1652153500000|2022-05-10 03:31:40|298.62|294.98|298.81|295.17|298.81|295.17|298.62|294.98|0
1652153510000|2022-05-10 03:31:50|298.62|294.98|298.62|294.98|298.81|295.17|298.62|294.98|0
1652153520000|2022-05-10 03:32:00|298.81|295.17|299.1|295.46|299.1|295.46|298.81|295.17|0
1652153530000|2022-05-10 03:32:10|299.19|295.55|299.37|295.73|299.37|295.73|299.19|295.55|0
1652153540000|2022-05-10 03:32:20|299.19|295.55|299.19|295.55|299.19|295.55|299.19|295.55|0
1652153550000|2022-05-10 03:32:30|298.91|295.27|298.62|294.98|298.91|295.27|298.62|294.98|0
1652153560000|2022-05-10 03:32:40|298.44|294.8|298.81|295.17|298.81|295.17|298.44|294.8|0
1652153570000|2022-05-10 03:32:50|298.91|295.27|298.91|295.27|298.91|295.27|298.91|295.27|0
1652153580000|2022-05-10 03:33:00|298.81|295.17|297.87|294.23|298.81|295.17|297.87|294.23|0
1652153590000|2022-05-10 03:33:10|298.06|294.42|298.06|294.42|298.06|294.42|298.06|294.42|0
1652153600000|2022-05-10 03:33:20|298.25|294.61|298.43|294.79|298.43|294.79|298.25|294.61|0
1652153610000|2022-05-10 03:33:30|298.62|294.98|298.81|295.17|298.81|295.17|298.62|294.98|0
1652153620000|2022-05-10 03:33:40|298.72|295.08|298.43|294.79|298.72|295.08|298.43|294.79|0
1652153630000|2022-05-10 03:33:50|298.62|294.98|298.62|294.98|298.62|294.98|298.62|294.98|0
1652153640000|2022-05-10 03:34:00|298.43|294.79|298.43|294.79|298.43|294.79|298.43|294.79|0
1652153650000|2022-05-10 03:34:10|298.25|294.61|298.34|294.7|298.43|294.79|298.25|294.61|0
1652153660000|2022-05-10 03:34:20|298.06|294.42|298.25|294.61|298.34|294.7|298.06|294.42|0
1652153670000|2022-05-10 03:34:30|298.16|294.52|298.43|294.79|298.43|294.79|298.16|294.52|0
1652153680000|2022-05-10 03:34:40|298.25|294.61|298.25|294.61|298.34|294.7|298.16|294.52|0
1652153690000|2022-05-10 03:34:50|298.43|294.79|298.34|294.7|298.43|294.79|298.25|294.61|0
1652153700000|2022-05-10 03:35:00|298.25|294.61|298.43|294.79|298.43|294.79|298.25|294.61|0
1652153710000|2022-05-10 03:35:10|298.34|294.7|298.25|294.61|298.34|294.7|298.25|294.61|0
1652153720000|2022-05-10 03:35:20|298.62|294.98|298.72|295.08|298.72|295.08|298.62|294.98|0
1652153730000|2022-05-10 03:35:30|298.43|294.79|298.43|294.79|298.43|294.79|298.34|294.7|0
1652153740000|2022-05-10 03:35:40|298.25|294.61|298.16|294.52|298.25|294.61|298.06|294.42|0
1652153750000|2022-05-10 03:35:50|298.06|294.42|298.06|294.42|298.06|294.42|298.06|294.42|0
1652153760000|2022-05-10 03:36:00|298.24|294.6|298.24|294.6|298.24|294.6|298.24|294.6|0
1652153770000|2022-05-10 03:36:10|298.34|294.7|298.24|294.6|298.34|294.7|298.24|294.6|0
1652153780000|2022-05-10 03:36:20|298.06|294.42|297.87|294.23|298.06|294.42|297.87|294.23|0
1652153790000|2022-05-10 03:36:30|298.06|294.42|297.87|294.23|298.06|294.42|297.87|294.23|0
1652153800000|2022-05-10 03:36:40|297.97|294.33|297.68|294.04|297.97|294.33|297.68|294.04|0
1652153810000|2022-05-10 03:36:50|297.5|293.86|297.68|294.04|297.68|294.04|297.5|293.86|0
1652153820000|2022-05-10 03:37:00|297.5|293.86|297.5|293.86|297.5|293.86|297.5|293.86|0
1652153830000|2022-05-10 03:37:10|297.59|293.95|297.68|294.04|297.68|294.04|297.59|293.95|0
1652153840000|2022-05-10 03:37:20|297.59|293.95|297.5|293.86|297.59|293.95|297.5|293.86|0
1652153850000|2022-05-10 03:37:30|297.31|293.67|297.41|293.77|297.41|293.77|297.31|293.67|0
1652153860000|2022-05-10 03:37:40|297.31|293.67|297.31|293.67|297.31|293.67|297.31|293.67|0
1652153870000|2022-05-10 03:37:50|297.12|293.48|297.12|293.48|297.12|293.48|297.12|293.48|0
1652153880000|2022-05-10 03:38:00|296.93|293.29|296.84|293.2|296.93|293.29|296.84|293.2|0
1652153890000|2022-05-10 03:38:10|297.03|293.39|296.93|293.29|297.12|293.48|296.93|293.29|0
1652153900000|2022-05-10 03:38:20|297.12|293.48|296.56|292.92|297.12|293.48|296.56|292.92|0
1652153910000|2022-05-10 03:38:30|296.47|292.83|296.56|292.92|296.56|292.92|296.37|292.73|0
1652153920000|2022-05-10 03:38:40|296.66|293.02|296.56|292.92|296.66|293.02|296.56|292.92|0
1652153930000|2022-05-10 03:38:50|296.75|293.11|296.75|293.11|296.75|293.11|296.56|292.92|0
1652153940000|2022-05-10 03:39:00|296.56|292.92|296.56|292.92|296.56|292.92|296.47|292.83|0
1652153950000|2022-05-10 03:39:10|296.75|293.11|296.66|293.02|296.75|293.11|296.66|293.02|0
1652153960000|2022-05-10 03:39:20|296.56|292.92|296.56|292.92|296.56|292.92|296.56|292.92|0
1652153970000|2022-05-10 03:39:30|296.66|293.02|296.66|293.02|296.66|293.02|296.66|293.02|0
1652153980000|2022-05-10 03:39:40|296.75|293.11|296.84|293.2|296.84|293.2|296.75|293.11|0
1652153990000|2022-05-10 03:39:50|296.93|293.29|296.75|293.11|296.93|293.29|296.75|293.11|0
1652154000000|2022-05-10 03:40:00|296.66|293.02|296.66|293.02|296.66|293.02|296.66|293.02|0
1652154010000|2022-05-10 03:40:10|296.74|293.1|296.93|293.29|296.93|293.29|296.74|293.1|0
1652154020000|2022-05-10 03:40:20|296.74|293.1|296.66|293.02|296.74|293.1|296.66|293.02|0
1652154030000|2022-05-10 03:40:30|296.56|292.92|296.74|293.1|296.74|293.1|296.56|292.92|0
1652154040000|2022-05-10 03:40:40|296.65|293.01|296.18|292.54|296.65|293.01|296.18|292.54|0
1652154050000|2022-05-10 03:40:50|296|292.36|295.81|292.17|296|292.36|295.81|292.17|0
1652154060000|2022-05-10 03:41:00|295.72|292.08|295.72|292.08|295.81|292.17|295.72|292.08|0
1652154070000|2022-05-10 03:41:10|296|292.36|296.09|292.45|296.09|292.45|296|292.36|0
1652154080000|2022-05-10 03:41:20|296|292.36|296|292.36|296.09|292.45|296|292.36|0
1652154090000|2022-05-10 03:41:30|296.09|292.45|296.28|292.64|296.28|292.64|296.09|292.45|0
1652154100000|2022-05-10 03:41:40|296.47|292.83|296.47|292.83|296.47|292.83|296.47|292.83|0
1652154110000|2022-05-10 03:41:50|296.56|292.92|296.56|292.92|296.56|292.92|296.56|292.92|0
1652154120000|2022-05-10 03:42:00|296.47|292.83|296.65|293.01|296.65|293.01|296.47|292.83|0
1652154130000|2022-05-10 03:42:10|296.74|293.1|296.74|293.1|296.93|293.29|296.74|293.1|0
1652154140000|2022-05-10 03:42:20|296.37|292.73|296.56|292.92|296.56|292.92|296.37|292.73|0
1652154150000|2022-05-10 03:42:30|296.47|292.83|296.28|292.64|296.47|292.83|296.28|292.64|0
1652154160000|2022-05-10 03:42:40|296.18|292.54|294.69|291.05|296.18|292.54|294.69|291.05|0
1652154170000|2022-05-10 03:42:50|294.79|291.15|294.97|291.33|294.97|291.33|294.6|290.96|0
1652154180000|2022-05-10 03:43:00|295.06|291.42|295.06|291.42|295.06|291.42|295.06|291.42|0
1652154190000|2022-05-10 03:43:10|294.97|291.33|294.97|291.33|295.06|291.42|294.97|291.33|0
1652154200000|2022-05-10 03:43:20|295.06|291.42|295.06|291.42|295.06|291.42|294.97|291.33|0
1652154210000|2022-05-10 03:43:30|294.97|291.33|295.25|291.61|295.25|291.61|294.97|291.33|0
1652154220000|2022-05-10 03:43:40|295.44|291.8|295.62|291.98|295.62|291.98|295.44|291.8|0
1652154230000|2022-05-10 03:43:50|295.44|291.8|295.44|291.8|295.44|291.8|295.44|291.8|0
1652154240000|2022-05-10 03:44:00|295.62|291.98|295.44|291.8|295.62|291.98|295.44|291.8|0
1652154250000|2022-05-10 03:44:10|295.35|291.71|295.44|291.8|295.44|291.8|295.35|291.71|0
1652154260000|2022-05-10 03:44:20|295.53|291.89|295.9|292.26|295.9|292.26|295.53|291.89|0
1652154270000|2022-05-10 03:44:30|295.81|292.17|295.72|292.08|295.81|292.17|295.72|292.08|0
1652154280000|2022-05-10 03:44:40|295.81|292.17|295.99|292.35|295.99|292.35|295.81|292.17|0
1652154300000|2022-05-10 03:45:00|296.18|292.54|296.18|292.54|296.18|292.54|296.18|292.54|0
1652154310000|2022-05-10 03:45:10|295.81|292.17|295.62|291.98|295.9|292.26|295.62|291.98|0
1652154320000|2022-05-10 03:45:20|295.43|291.79|295.53|291.89|295.53|291.89|295.43|291.79|0
1652154330000|2022-05-10 03:45:30|295.62|291.98|295.62|291.98|295.72|292.08|295.62|291.98|0
1652154340000|2022-05-10 03:45:40|295.06|291.42|294.88|291.24|295.06|291.42|294.88|291.24|0
1652154350000|2022-05-10 03:45:50|295.06|291.42|295.43|291.79|295.43|291.79|295.06|291.42|0
1652154360000|2022-05-10 03:46:00|295.53|291.89|295.34|291.7|295.53|291.89|295.25|291.61|0
1652154370000|2022-05-10 03:46:10|295.16|291.52|295.25|291.61|295.43|291.79|295.16|291.52|0
1652154380000|2022-05-10 03:46:20|295.43|291.79|295.62|291.98|295.62|291.98|295.43|291.79|0
1652154390000|2022-05-10 03:46:30|295.72|292.08|295.81|292.17|295.81|292.17|295.72|292.08|0
1652154400000|2022-05-10 03:46:40|295.72|292.08|295.62|291.98|295.72|292.08|295.62|291.98|0
1652154410000|2022-05-10 03:46:50|295.72|292.08|295.72|292.08|295.72|292.08|295.72|292.08|0
1652154420000|2022-05-10 03:47:00|295.81|292.17|295.99|292.35|295.99|292.35|295.81|292.17|0
1652154440000|2022-05-10 03:47:20|296.09|292.45|296.09|292.45|296.09|292.45|295.99|292.35|0
1652154450000|2022-05-10 03:47:30|295.8|292.16|295.53|291.89|295.8|292.16|295.53|291.89|0
1652154460000|2022-05-10 03:47:40|295.43|291.79|295.25|291.61|295.43|291.79|295.25|291.61|0
1652154470000|2022-05-10 03:47:50|295.34|291.7|295.25|291.61|295.34|291.7|295.25|291.61|0
1652154480000|2022-05-10 03:48:00|295.06|291.42|295.06|291.42|295.06|291.42|295.06|291.42|0
1652154490000|2022-05-10 03:48:10|294.97|291.33|295.06|291.42|295.06|291.42|294.97|291.33|0
1652154500000|2022-05-10 03:48:20|294.87|291.23|294.87|291.23|294.87|291.23|294.87|291.23|0
1652154510000|2022-05-10 03:48:30|294.6|290.96|294.87|291.23|294.87|291.23|294.6|290.96|0
1652154520000|2022-05-10 03:48:40|294.78|291.14|294.78|291.14|294.78|291.14|294.78|291.14|0
1652154530000|2022-05-10 03:48:50|294.87|291.23|295.06|291.42|295.06|291.42|294.87|291.23|0
1652154550000|2022-05-10 03:49:10|294.87|291.23|294.5|290.86|294.87|291.23|294.5|290.86|0
1652154560000|2022-05-10 03:49:20|294.22|290.58|294.13|290.49|294.22|290.58|293.94|290.3|0
1652154570000|2022-05-10 03:49:30|294.31|290.67|293.76|290.12|294.31|290.67|293.57|289.93|0
1652154580000|2022-05-10 03:49:40|293.67|290.03|293.67|290.03|293.67|290.03|293.57|289.93|0
1652154590000|2022-05-10 03:49:50|293.57|289.93|293.67|290.03|293.67|290.03|293.57|289.93|0
1652154600000|2022-05-10 03:50:00|293.2|289.56|293.67|290.03|293.67|290.03|293.01|289.37|0
1652154610000|2022-05-10 03:50:10|293.57|289.93|293.38|289.74|293.67|290.03|293.38|289.74|0
1652154620000|2022-05-10 03:50:20|293.57|289.93|293.38|289.74|293.67|290.03|293.38|289.74|0
1652154630000|2022-05-10 03:50:30|293.48|289.84|293.38|289.74|293.48|289.84|293.38|289.74|0
1652154640000|2022-05-10 03:50:40|292.64|289|292.83|289.19|292.83|289.19|292.64|289|0
1652154650000|2022-05-10 03:50:50|292.64|289|292.64|289|292.83|289.19|292.64|289|0
1652154660000|2022-05-10 03:51:00|292.83|289.19|292.83|289.19|292.83|289.19|292.64|289|0
1652154670000|2022-05-10 03:51:10|292.92|289.28|293.01|289.37|293.01|289.37|292.92|289.28|0
1652154680000|2022-05-10 03:51:20|292.92|289.28|292.83|289.19|292.92|289.28|292.64|289|0
1652154690000|2022-05-10 03:51:30|293.01|289.37|293.01|289.37|293.01|289.37|292.83|289.19|0
1652154700000|2022-05-10 03:51:40|293.11|289.47|292.83|289.19|293.11|289.47|292.83|289.19|0
1652154710000|2022-05-10 03:51:50|293.01|289.37|292.82|289.18|293.01|289.37|292.64|289|0
1652154720000|2022-05-10 03:52:00|292.64|289|292.55|288.91|292.64|289|292.55|288.91|0
1652154730000|2022-05-10 03:52:10|292.64|289|292.45|288.81|292.64|289|292.45|288.81|0
1652154740000|2022-05-10 03:52:20|292.55|288.91|292.55|288.91|292.55|288.91|292.55|288.91|0
1652154750000|2022-05-10 03:52:30|292.45|288.81|292.45|288.81|292.45|288.81|292.45|288.81|0
1652154760000|2022-05-10 03:52:40|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154770000|2022-05-10 03:52:50|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154780000|2022-05-10 03:53:00|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154790000|2022-05-10 03:53:10|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154800000|2022-05-10 03:53:20|292.64|289|292.73|289.09|292.73|289.09|292.45|288.81|0
1652154810000|2022-05-10 03:53:30|292.64|289|292.64|289|292.64|289|292.45|288.81|0
1652154820000|2022-05-10 03:53:40|292.45|288.81|292.45|288.81|292.45|288.81|292.45|288.81|0
1652154870000|2022-05-10 03:54:30|292.64|289|292.64|289|292.64|289|292.64|289|0
1652154880000|2022-05-10 03:54:40|292.73|289.09|292.92|289.28|292.92|289.28|292.73|289.09|0
1652154890000|2022-05-10 03:54:50|293.01|289.37|292.82|289.18|293.01|289.37|292.82|289.18|0
1652154900000|2022-05-10 03:55:00|292.64|289|292.82|289.18|292.82|289.18|292.64|289|0
1652154910000|2022-05-10 03:55:10|292.64|289|292.45|288.81|292.64|289|292.45|288.81|0
1652154920000|2022-05-10 03:55:20|292.55|288.91|292.55|288.91|292.55|288.91|292.55|288.91|0
1652154930000|2022-05-10 03:55:30|292.45|288.81|292.64|289|292.64|289|292.45|288.81|0
1652154940000|2022-05-10 03:55:40|292.82|289.18|292.82|289.18|292.82|289.18|292.64|289|0
1652154950000|2022-05-10 03:55:50|293.01|289.37|292.45|288.81|293.01|289.37|292.45|288.81|0
1652155000000|2022-05-10 03:56:40|292.55|288.91|292.63|288.99|292.63|288.99|292.45|288.81|0
1652155010000|2022-05-10 03:56:50|292.82|289.18|293.01|289.37|293.01|289.37|292.82|289.18|0
1652155020000|2022-05-10 03:57:00|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155040000|2022-05-10 03:57:20|292.82|289.18|292.82|289.18|292.82|289.18|292.82|289.18|0
1652155050000|2022-05-10 03:57:30|292.63|288.99|292.82|289.18|292.82|289.18|292.63|288.99|0
1652155060000|2022-05-10 03:57:40|293|289.36|292.73|289.09|293|289.36|292.73|289.09|0
1652155070000|2022-05-10 03:57:50|292.63|288.99|292.63|288.99|292.73|289.09|292.63|288.99|0
1652155080000|2022-05-10 03:58:00|292.73|289.09|293|289.36|293|289.36|292.73|289.09|0
1652155090000|2022-05-10 03:58:10|293.1|289.46|293.19|289.55|293.19|289.55|293.1|289.46|0
1652155100000|2022-05-10 03:58:20|293.38|289.74|293.19|289.55|293.38|289.74|293.19|289.55|0
1652155120000|2022-05-10 03:58:40|293.38|289.74|293|289.36|293.38|289.74|293|289.36|0
1652155130000|2022-05-10 03:58:50|292.91|289.27|293|289.36|293|289.36|292.82|289.18|0
1652155140000|2022-05-10 03:59:00|292.82|289.18|293.19|289.55|293.19|289.55|292.82|289.18|0
1652155150000|2022-05-10 03:59:10|293.37|289.73|292.82|289.18|293.37|289.73|292.82|289.18|0
1652155160000|2022-05-10 03:59:20|293|289.36|292.82|289.18|293|289.36|292.82|289.18|0
1652155180000|2022-05-10 03:59:40|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155190000|2022-05-10 03:59:50|292.73|289.09|292.45|288.81|292.73|289.09|292.45|288.81|0
1652155200000|2022-05-10 04:00:00|292.63|288.99|292.82|289.18|292.82|289.18|292.54|288.9|0
1652155210000|2022-05-10 04:00:10|292.63|288.99|292.63|288.99|292.73|289.09|292.63|288.99|0
1652155220000|2022-05-10 04:00:20|292.82|289.18|293|289.36|293|289.36|292.82|289.18|0
1652155230000|2022-05-10 04:00:30|292.82|289.18|293|289.36|293|289.36|292.82|289.18|0
1652155240000|2022-05-10 04:00:40|293.37|289.73|293.37|289.73|293.37|289.73|293.37|289.73|0
1652155250000|2022-05-10 04:00:50|293|289.36|293|289.36|293|289.36|293|289.36|0
1652155260000|2022-05-10 04:01:00|293.19|289.55|293|289.36|293.19|289.55|293|289.36|0
1652155270000|2022-05-10 04:01:10|293.1|289.46|293|289.36|293.1|289.46|293|289.36|0
1652155280000|2022-05-10 04:01:20|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155290000|2022-05-10 04:01:30|292.73|289.09|292.54|288.9|292.73|289.09|292.54|288.9|0
1652155300000|2022-05-10 04:01:40|292.63|288.99|292.73|289.09|292.73|289.09|292.63|288.99|0
1652155310000|2022-05-10 04:01:50|292.82|289.18|292.82|289.18|292.82|289.18|292.63|288.99|0
1652155320000|2022-05-10 04:02:00|292.73|289.09|292.73|289.09|292.73|289.09|292.73|289.09|0
1652155330000|2022-05-10 04:02:10|292.81|289.17|293|289.36|293|289.36|292.81|289.17|0
1652155340000|2022-05-10 04:02:20|292.91|289.27|292.81|289.17|292.91|289.27|292.81|289.17|0
1652155350000|2022-05-10 04:02:30|293|289.36|293|289.36|293|289.36|293|289.36|0
1652155360000|2022-05-10 04:02:40|292.81|289.17|292.63|288.99|292.81|289.17|292.63|288.99|0
1652155370000|2022-05-10 04:02:50|292.73|289.09|292.81|289.17|292.81|289.17|292.73|289.09|0
1652155380000|2022-05-10 04:03:00|292.63|288.99|293|289.36|293|289.36|292.63|288.99|0
1652155390000|2022-05-10 04:03:10|292.91|289.27|292.91|289.27|292.91|289.27|292.91|289.27|0
1652155400000|2022-05-10 04:03:20|292.81|289.17|293|289.36|293|289.36|292.81|289.17|0
1652155410000|2022-05-10 04:03:30|293.18|289.54|293.18|289.54|293.28|289.64|293.18|289.54|0
1652155420000|2022-05-10 04:03:40|293|289.36|293|289.36|293|289.36|293|289.36|0
1652155430000|2022-05-10 04:03:50|292.81|289.17|292.63|288.99|292.81|289.17|292.63|288.99|0
1652155440000|2022-05-10 04:04:00|292.81|289.17|292.63|288.99|292.91|289.27|292.63|288.99|0
1652155450000|2022-05-10 04:04:10|292.81|289.17|293|289.36|293|289.36|292.81|289.17|0
1652155460000|2022-05-10 04:04:20|292.91|289.27|292.54|288.9|292.91|289.27|292.54|288.9|0
1652155470000|2022-05-10 04:04:30|292.44|288.8|292.44|288.8|292.44|288.8|292.44|288.8|0
1652155490000|2022-05-10 04:04:50|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155520000|2022-05-10 04:05:20|292.54|288.9|292.63|288.99|292.63|288.99|292.44|288.8|0
1652155540000|2022-05-10 04:05:40|292.81|289.17|292.91|289.27|292.91|289.27|292.81|289.17|0
1652155550000|2022-05-10 04:05:50|293|289.36|292.63|288.99|293|289.36|292.63|288.99|0
1652155560000|2022-05-10 04:06:00|292.44|288.8|292.72|289.08|292.72|289.08|292.44|288.8|0
1652155570000|2022-05-10 04:06:10|292.63|288.99|292.54|288.9|292.63|288.99|292.54|288.9|0
1652155580000|2022-05-10 04:06:20|292.44|288.8|292.44|288.8|292.44|288.8|292.44|288.8|0
1652155590000|2022-05-10 04:06:30|292.63|288.99|292.62|288.98|292.63|288.99|292.62|288.98|0
1652155600000|2022-05-10 04:06:40|292.72|289.08|292.81|289.17|292.81|289.17|292.72|289.08|0
1652155610000|2022-05-10 04:06:50|292.72|289.08|292.72|289.08|292.72|289.08|292.62|288.98|0
1652155620000|2022-05-10 04:07:00|292.81|289.17|293.18|289.54|293.18|289.54|292.81|289.17|0
1652155630000|2022-05-10 04:07:10|293.37|289.73|293.46|289.82|293.55|289.91|293.37|289.73|0
1652155640000|2022-05-10 04:07:20|293.37|289.73|293.37|289.73|293.37|289.73|293.37|289.73|0
1652155650000|2022-05-10 04:07:30|293.55|289.91|293.55|289.91|293.55|289.91|293.55|289.91|0
1652155680000|2022-05-10 04:08:00|293.37|289.73|292.99|289.35|293.37|289.73|292.99|289.35|0
1652155690000|2022-05-10 04:08:10|292.81|289.17|292.99|289.35|292.99|289.35|292.81|289.17|0
1652155700000|2022-05-10 04:08:20|292.81|289.17|292.81|289.17|292.81|289.17|292.81|289.17|0
1652155710000|2022-05-10 04:08:30|292.62|288.98|292.62|288.98|292.62|288.98|292.62|288.98|0
1652155720000|2022-05-10 04:08:40|292.53|288.89|292.53|288.89|292.53|288.89|292.53|288.89|0
1652155730000|2022-05-10 04:08:50|292.44|288.8|292.62|288.98|292.62|288.98|292.44|288.8|0
1652155740000|2022-05-10 04:09:00|292.81|289.17|292.99|289.35|292.99|289.35|292.72|289.08|0
1652155750000|2022-05-10 04:09:10|292.62|288.98|292.72|289.08|292.72|289.08|292.62|288.98|0
1652155760000|2022-05-10 04:09:20|292.81|289.17|292.72|289.08|292.81|289.17|292.62|288.98|0
1652155770000|2022-05-10 04:09:30|292.62|288.98|292.62|288.98|292.62|288.98|292.62|288.98|0
1652155780000|2022-05-10 04:09:40|292.81|289.17|292.99|289.35|292.99|289.35|292.81|289.17|0
1652155790000|2022-05-10 04:09:50|293.18|289.54|292.81|289.17|293.18|289.54|292.81|289.17|0
1652155800000|2022-05-10 04:10:00|292.99|289.35|293.09|289.45|293.09|289.45|292.99|289.35|0
1652155810000|2022-05-10 04:10:10|293.18|289.54|293.18|289.54|293.18|289.54|293.18|289.54|0
1652155820000|2022-05-10 04:10:20|293.36|289.72|292.99|289.35|293.36|289.72|292.99|289.35|0
1652155830000|2022-05-10 04:10:30|292.81|289.17|292.81|289.17|292.81|289.17|292.81|289.17|0
1652155860000|2022-05-10 04:11:00|292.72|289.08|292.62|288.98|292.72|289.08|292.53|288.89|0
1652155870000|2022-05-10 04:11:10|292.81|289.17|292.43|288.79|292.81|289.17|292.43|288.79|0
1652155890000|2022-05-10 04:11:30|292.53|288.89|292.43|288.79|292.62|288.98|292.43|288.79|0
1652155900000|2022-05-10 04:11:40|292.53|288.89|292.43|288.79|292.53|288.89|292.43|288.79|0
1652155910000|2022-05-10 04:11:50|292.62|288.98|292.43|288.79|292.62|288.98|292.43|288.79|0
1652155920000|2022-05-10 04:12:00|292.62|288.98|292.43|288.79|292.62|288.98|292.43|288.79|0
1652155970000|2022-05-10 04:12:50|292.53|288.89|292.62|288.98|292.62|288.98|292.53|288.89|0
1652155980000|2022-05-10 04:13:00|292.8|289.16|293.18|289.54|293.18|289.54|292.8|289.16|0
1652156000000|2022-05-10 04:13:20|293.36|289.72|293.36|289.72|293.55|289.91|293.36|289.72|0
1652156010000|2022-05-10 04:13:30|293.17|289.53|292.8|289.16|293.17|289.53|292.8|289.16|0
1652156020000|2022-05-10 04:13:40|292.99|289.35|292.8|289.16|292.99|289.35|292.8|289.16|0
1652156030000|2022-05-10 04:13:50|292.62|288.98|292.62|288.98|292.62|288.98|292.62|288.98|0
1652156040000|2022-05-10 04:14:00|292.71|289.07|292.71|289.07|292.8|289.16|292.71|289.07|0
1652156050000|2022-05-10 04:14:10|292.8|289.16|292.99|289.35|292.99|289.35|292.8|289.16|0
1652156060000|2022-05-10 04:14:20|293.17|289.53|292.99|289.35|293.17|289.53|292.99|289.35|0
1652156080000|2022-05-10 04:14:40|293.08|289.44|293.08|289.44|293.08|289.44|293.08|289.44|0
1652156090000|2022-05-10 04:14:50|292.99|289.35|293.17|289.53|293.17|289.53|292.8|289.16|0
1652156100000|2022-05-10 04:15:00|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156120000|2022-05-10 04:15:20|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156140000|2022-05-10 04:15:40|293.27|289.63|293.27|289.63|293.27|289.63|293.27|289.63|0
1652156150000|2022-05-10 04:15:50|293.36|289.72|293.17|289.53|293.36|289.72|293.17|289.53|0
1652156170000|2022-05-10 04:16:10|292.99|289.35|292.99|289.35|292.99|289.35|292.99|289.35|0
1652156180000|2022-05-10 04:16:20|293.17|289.53|293.27|289.63|293.27|289.63|293.17|289.53|0
1652156190000|2022-05-10 04:16:30|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156200000|2022-05-10 04:16:40|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156210000|2022-05-10 04:16:50|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156220000|2022-05-10 04:17:00|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156230000|2022-05-10 04:17:10|293.17|289.53|293.08|289.44|293.17|289.53|292.99|289.35|0
1652156240000|2022-05-10 04:17:20|292.99|289.35|292.99|289.35|292.99|289.35|292.8|289.16|0
1652156250000|2022-05-10 04:17:30|293.08|289.44|293.17|289.53|293.17|289.53|293.08|289.44|0
1652156260000|2022-05-10 04:17:40|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156270000|2022-05-10 04:17:50|293.54|289.9|293.54|289.9|293.54|289.9|293.54|289.9|0
1652156290000|2022-05-10 04:18:10|293.73|290.09|293.73|290.09|294.1|290.46|293.73|290.09|0
1652156300000|2022-05-10 04:18:20|293.54|289.9|293.54|289.9|293.54|289.9|293.36|289.72|0
1652156310000|2022-05-10 04:18:30|293.64|290|293.54|289.9|293.64|290|293.54|289.9|0
1652156320000|2022-05-10 04:18:40|293.36|289.72|293.54|289.9|293.54|289.9|293.36|289.72|0
1652156340000|2022-05-10 04:19:00|293.73|290.09|293.73|290.09|293.73|290.09|293.73|290.09|0
1652156350000|2022-05-10 04:19:10|293.91|290.27|293.91|290.27|293.91|290.27|293.91|290.27|0
1652156360000|2022-05-10 04:19:20|293.73|290.09|293.73|290.09|293.73|290.09|293.73|290.09|0
1652156370000|2022-05-10 04:19:30|293.35|289.71|293.27|289.63|293.35|289.71|293.17|289.53|0
1652156380000|2022-05-10 04:19:40|293.35|289.71|293.35|289.71|293.54|289.9|293.35|289.71|0
1652156400000|2022-05-10 04:20:00|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156410000|2022-05-10 04:20:10|293.35|289.71|293.26|289.62|293.35|289.71|293.26|289.62|0
1652156420000|2022-05-10 04:20:20|293.35|289.71|293.35|289.71|293.35|289.71|293.26|289.62|0
1652156430000|2022-05-10 04:20:30|293.45|289.81|293.45|289.81|293.45|289.81|293.45|289.81|0
1652156440000|2022-05-10 04:20:40|293.35|289.71|293.35|289.71|293.35|289.71|293.35|289.71|0
1652156450000|2022-05-10 04:20:50|293.26|289.62|293.35|289.71|293.35|289.71|293.26|289.62|0
1652156460000|2022-05-10 04:21:00|293.26|289.62|292.89|289.25|293.26|289.62|292.8|289.16|0
1652156470000|2022-05-10 04:21:10|292.98|289.34|292.8|289.16|292.98|289.34|292.8|289.16|0
1652156490000|2022-05-10 04:21:30|292.98|289.34|292.98|289.34|292.98|289.34|292.98|289.34|0
1652156500000|2022-05-10 04:21:40|292.8|289.16|292.8|289.16|292.89|289.25|292.8|289.16|0
1652156510000|2022-05-10 04:21:50|292.98|289.34|292.98|289.34|292.98|289.34|292.98|289.34|0
1652156520000|2022-05-10 04:22:00|293.08|289.44|292.98|289.34|293.08|289.44|292.98|289.34|0
1652156530000|2022-05-10 04:22:10|292.89|289.25|292.8|289.16|292.89|289.25|292.8|289.16|0
1652156540000|2022-05-10 04:22:20|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652156550000|2022-05-10 04:22:30|292.98|289.34|292.98|289.34|292.98|289.34|292.98|289.34|0
1652156560000|2022-05-10 04:22:40|292.89|289.25|292.89|289.25|292.89|289.25|292.89|289.25|0
1652156570000|2022-05-10 04:22:50|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652156580000|2022-05-10 04:23:00|292.89|289.25|292.98|289.34|292.98|289.34|292.89|289.25|0
1652156590000|2022-05-10 04:23:10|293.08|289.44|293.08|289.44|293.08|289.44|293.08|289.44|0
1652156600000|2022-05-10 04:23:20|293.17|289.53|293.35|289.71|293.35|289.71|293.17|289.53|0
1652156620000|2022-05-10 04:23:40|293.26|289.62|293.54|289.9|293.54|289.9|293.26|289.62|0
1652156640000|2022-05-10 04:24:00|293.45|289.81|293.54|289.9|293.54|289.9|293.45|289.81|0
1652156650000|2022-05-10 04:24:10|293.63|289.99|293.45|289.81|293.63|289.99|293.45|289.81|0
1652156660000|2022-05-10 04:24:20|293.54|289.9|293.72|290.08|293.72|290.08|293.54|289.9|0
1652156670000|2022-05-10 04:24:30|293.91|290.27|293.72|290.08|293.91|290.27|293.72|290.08|0
1652156680000|2022-05-10 04:24:40|293.63|289.99|293.72|290.08|293.72|290.08|293.63|289.99|0
1652156690000|2022-05-10 04:24:50|293.53|289.89|293.53|289.89|293.53|289.89|293.53|289.89|0
1652156700000|2022-05-10 04:25:00|293.63|289.99|293.53|289.89|293.63|289.99|293.53|289.89|0
1652156710000|2022-05-10 04:25:10|293.45|289.81|293.35|289.71|293.45|289.81|293.35|289.71|0
1652156720000|2022-05-10 04:25:20|293.53|289.89|293.35|289.71|293.53|289.89|293.35|289.71|0
1652156730000|2022-05-10 04:25:30|293.16|289.52|293.16|289.52|293.16|289.52|292.98|289.34|0
1652156740000|2022-05-10 04:25:40|293.35|289.71|293.35|289.71|293.35|289.71|293.35|289.71|0
1652156750000|2022-05-10 04:25:50|293.26|289.62|293.35|289.71|293.35|289.71|293.26|289.62|0
1652156760000|2022-05-10 04:26:00|293.44|289.8|293.72|290.08|293.72|290.08|293.44|289.8|0
1652156770000|2022-05-10 04:26:10|293.63|289.99|293.53|289.89|293.63|289.99|293.53|289.89|0
1652156780000|2022-05-10 04:26:20|293.63|289.99|293.72|290.08|293.72|290.08|293.63|289.99|0
1652156790000|2022-05-10 04:26:30|293.53|289.89|293.53|289.89|293.53|289.89|293.53|289.89|0
1652156800000|2022-05-10 04:26:40|293.35|289.71|292.98|289.34|293.35|289.71|292.98|289.34|0
1652156810000|2022-05-10 04:26:50|293.07|289.43|293.26|289.62|293.35|289.71|293.07|289.43|0
1652156820000|2022-05-10 04:27:00|293.16|289.52|292.89|289.25|293.16|289.52|292.89|289.25|0
1652156830000|2022-05-10 04:27:10|292.98|289.34|292.79|289.15|292.98|289.34|292.79|289.15|0
1652156840000|2022-05-10 04:27:20|292.98|289.34|293.16|289.52|293.16|289.52|292.79|289.15|0
1652156850000|2022-05-10 04:27:30|293.26|289.62|292.98|289.34|293.26|289.62|292.98|289.34|0
1652156860000|2022-05-10 04:27:40|292.79|289.15|292.6|288.96|292.79|289.15|292.6|288.96|0
1652156870000|2022-05-10 04:27:50|292.7|289.06|292.6|288.96|292.7|289.06|292.6|288.96|0
1652156880000|2022-05-10 04:28:00|292.7|289.06|292.6|288.96|292.7|289.06|292.6|288.96|0
1652156900000|2022-05-10 04:28:20|292.79|289.15|292.97|289.33|292.97|289.33|292.7|289.06|0
1652156910000|2022-05-10 04:28:30|292.7|289.06|292.97|289.33|292.97|289.33|292.7|289.06|0
1652156920000|2022-05-10 04:28:40|292.89|289.25|292.79|289.15|292.89|289.25|292.79|289.15|0
1652156950000|2022-05-10 04:29:10|292.97|289.33|292.97|289.33|292.97|289.33|292.97|289.33|0
1652156960000|2022-05-10 04:29:20|292.88|289.24|292.88|289.24|292.88|289.24|292.88|289.24|0
1652156970000|2022-05-10 04:29:30|292.79|289.15|292.79|289.15|292.79|289.15|292.7|289.06|0
1652156980000|2022-05-10 04:29:40|292.88|289.24|293.16|289.52|293.34|289.7|292.88|289.24|0
1652157020000|2022-05-10 04:30:20|292.97|289.33|292.97|289.33|292.97|289.33|292.97|289.33|0
1652157040000|2022-05-10 04:30:40|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652157050000|2022-05-10 04:30:50|292.6|288.96|292.6|288.96|292.7|289.06|292.6|288.96|0
1652157060000|2022-05-10 04:31:00|292.79|289.15|292.97|289.33|292.97|289.33|292.79|289.15|0
1652157080000|2022-05-10 04:31:20|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652157090000|2022-05-10 04:31:30|292.6|288.96|292.51|288.87|292.6|288.96|292.51|288.87|0
1652157100000|2022-05-10 04:31:40|292.6|288.96|292.79|289.15|292.79|289.15|292.41|288.77|0
1652157110000|2022-05-10 04:31:50|292.7|289.06|292.6|288.96|292.7|289.06|292.6|288.96|0
1652157120000|2022-05-10 04:32:00|292.79|289.15|292.7|289.06|292.79|289.15|292.6|288.96|0
1652157130000|2022-05-10 04:32:10|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652157140000|2022-05-10 04:32:20|292.6|288.96|292.78|289.14|292.78|289.14|292.6|288.96|0
1652157150000|2022-05-10 04:32:30|292.7|289.06|292.78|289.14|292.78|289.14|292.7|289.06|0
1652157160000|2022-05-10 04:32:40|292.7|289.06|292.78|289.14|292.78|289.14|292.7|289.06|0
1652157170000|2022-05-10 04:32:50|292.6|288.96|292.6|288.96|292.6|288.96|292.6|288.96|0
1652157190000|2022-05-10 04:33:10|292.51|288.87|292.41|288.77|292.51|288.87|292.41|288.77|0
1652157230000|2022-05-10 04:33:50|292.6|288.96|292.6|288.96|292.6|288.96|292.6|288.96|0
1652157240000|2022-05-10 04:34:00|292.51|288.87|292.69|289.05|292.69|289.05|292.51|288.87|0
1652157250000|2022-05-10 04:34:10|292.78|289.14|292.41|288.77|292.78|289.14|292.41|288.77|0
1652157260000|2022-05-10 04:34:20|292.6|288.96|292.6|288.96|292.6|288.96|292.6|288.96|0
1652157270000|2022-05-10 04:34:30|292.41|288.77|292.41|288.77|292.41|288.77|292.41|288.77|0
1652157290000|2022-05-10 04:34:50|293.34|289.7|293.53|289.89|293.53|289.89|293.15|289.51|0
1652157300000|2022-05-10 04:35:00|293.34|289.7|293.71|290.07|293.71|290.07|293.34|289.7|0
1652157310000|2022-05-10 04:35:10|293.44|289.8|293.52|289.88|293.52|289.88|293.34|289.7|0
1652157320000|2022-05-10 04:35:20|293.71|290.07|293.52|289.88|293.71|290.07|293.52|289.88|0
1652157330000|2022-05-10 04:35:30|293.44|289.8|293.34|289.7|293.44|289.8|293.34|289.7|0
1652157340000|2022-05-10 04:35:40|293.71|290.07|293.71|290.07|293.71|290.07|293.71|290.07|0
1652157350000|2022-05-10 04:35:50|293.62|289.98|294.27|290.63|294.27|290.63|293.62|289.98|0
1652157360000|2022-05-10 04:36:00|294.08|290.44|293.9|290.26|294.08|290.44|293.9|290.26|0
1652157370000|2022-05-10 04:36:10|294.08|290.44|294.08|290.44|294.08|290.44|294.08|290.44|0
1652157400000|2022-05-10 04:36:40|293.89|290.25|293.89|290.25|293.89|290.25|293.89|290.25|0
1652157410000|2022-05-10 04:36:50|292.97|289.33|292.78|289.14|292.97|289.33|292.78|289.14|0
1652157420000|2022-05-10 04:37:00|292.88|289.24|292.97|289.33|292.97|289.33|292.69|289.05|0
1652157430000|2022-05-10 04:37:10|292.78|289.14|292.78|289.14|292.78|289.14|292.78|289.14|0
1652157440000|2022-05-10 04:37:20|292.69|289.05|292.69|289.05|292.69|289.05|292.69|289.05|0
1652157450000|2022-05-10 04:37:30|292.78|289.14|292.78|289.14|292.78|289.14|292.78|289.14|0
1652157460000|2022-05-10 04:37:40|292.59|288.95|292.59|288.95|292.59|288.95|292.51|288.87|0
1652157470000|2022-05-10 04:37:50|292.69|289.05|292.78|289.14|292.78|289.14|292.69|289.05|0
1652157480000|2022-05-10 04:38:00|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157490000|2022-05-10 04:38:10|292.41|288.77|292.41|288.77|292.41|288.77|292.41|288.77|0
1652157500000|2022-05-10 04:38:20|292.5|288.86|292.59|288.95|292.59|288.95|292.41|288.77|0
1652157520000|2022-05-10 04:38:40|292.41|288.77|292.5|288.86|292.5|288.86|292.41|288.77|0
1652157530000|2022-05-10 04:38:50|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157540000|2022-05-10 04:39:00|292.5|288.86|292.5|288.86|292.5|288.86|292.41|288.77|0
1652157550000|2022-05-10 04:39:10|292.41|288.77|292.59|288.95|292.59|288.95|292.41|288.77|0
1652157560000|2022-05-10 04:39:20|292.69|289.05|292.78|289.14|292.78|289.14|292.59|288.95|0
1652157570000|2022-05-10 04:39:30|292.87|289.23|292.96|289.32|292.96|289.32|292.87|289.23|0
1652157610000|2022-05-10 04:40:10|293.06|289.42|293.06|289.42|293.06|289.42|293.06|289.42|0
1652157620000|2022-05-10 04:40:20|293.15|289.51|292.96|289.32|293.15|289.51|292.96|289.32|0
1652157630000|2022-05-10 04:40:30|293.06|289.42|292.96|289.32|293.15|289.51|292.96|289.32|0
1652157640000|2022-05-10 04:40:40|292.78|289.14|292.78|289.14|292.96|289.32|292.78|289.14|0
1652157660000|2022-05-10 04:41:00|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157670000|2022-05-10 04:41:10|292.69|289.05|292.59|288.95|292.69|289.05|292.59|288.95|0
1652157690000|2022-05-10 04:41:30|292.78|289.14|292.78|289.14|292.78|289.14|292.78|289.14|0
1652157700000|2022-05-10 04:41:40|292.87|289.23|292.96|289.32|292.96|289.32|292.87|289.23|0
1652157710000|2022-05-10 04:41:50|293.06|289.42|293.06|289.42|293.06|289.42|292.96|289.32|0
1652157720000|2022-05-10 04:42:00|293.15|289.51|293.15|289.51|293.15|289.51|293.15|289.51|0
1652157730000|2022-05-10 04:42:10|292.96|289.32|292.96|289.32|292.96|289.32|292.96|289.32|0
1652157740000|2022-05-10 04:42:20|293.15|289.51|292.96|289.32|293.15|289.51|292.96|289.32|0
1652157750000|2022-05-10 04:42:30|293.06|289.42|292.96|289.32|293.06|289.42|292.96|289.32|0
1652157760000|2022-05-10 04:42:40|293.06|289.42|292.96|289.32|293.06|289.42|292.96|289.32|0
1652157770000|2022-05-10 04:42:50|292.77|289.13|292.59|288.95|292.77|289.13|292.59|288.95|0
1652157790000|2022-05-10 04:43:10|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157810000|2022-05-10 04:43:30|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157830000|2022-05-10 04:43:50|292.77|289.13|292.68|289.04|292.77|289.13|292.68|289.04|0
1652157840000|2022-05-10 04:44:00|292.77|289.13|292.59|288.95|292.77|289.13|292.59|288.95|0
1652157850000|2022-05-10 04:44:10|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157870000|2022-05-10 04:44:30|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157880000|2022-05-10 04:44:40|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157900000|2022-05-10 04:45:00|293.05|289.41|293.05|289.41|293.05|289.41|293.05|289.41|0
1652157910000|2022-05-10 04:45:10|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652157930000|2022-05-10 04:45:30|292.96|289.32|292.96|289.32|292.96|289.32|292.96|289.32|0
1652157940000|2022-05-10 04:45:40|292.87|289.23|292.59|288.95|292.87|289.23|292.59|288.95|0
1652157950000|2022-05-10 04:45:50|292.4|288.76|292.4|288.76|292.4|288.76|292.4|288.76|0
1652157960000|2022-05-10 04:46:00|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157970000|2022-05-10 04:46:10|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157980000|2022-05-10 04:46:20|292.4|288.76|292.4|288.76|292.4|288.76|292.4|288.76|0
1652158010000|2022-05-10 04:46:50|292.59|288.95|292.4|288.76|292.59|288.95|292.4|288.76|0
1652158040000|2022-05-10 04:47:20|292.58|288.94|292.58|288.94|292.58|288.94|292.58|288.94|0
1652158060000|2022-05-10 04:47:40|292.77|289.13|292.4|288.76|292.77|289.13|292.4|288.76|0
1652158070000|2022-05-10 04:47:50|292.58|288.94|292.5|288.86|292.58|288.94|292.5|288.86|0
1652158080000|2022-05-10 04:48:00|292.58|288.94|292.4|288.76|292.58|288.94|292.4|288.76|0
1652158110000|2022-05-10 04:48:30|292.58|288.94|292.77|289.13|292.77|289.13|292.58|288.94|0
1652158120000|2022-05-10 04:48:40|292.58|288.94|292.58|288.94|292.58|288.94|292.4|288.76|0
1652158140000|2022-05-10 04:49:00|292.4|288.76|292.4|288.76|292.4|288.76|292.4|288.76|0
1652158170000|2022-05-10 04:49:30|292.58|288.94|292.58|288.94|292.58|288.94|292.58|288.94|0
1652158180000|2022-05-10 04:49:40|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652158200000|2022-05-10 04:50:00|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158210000|2022-05-10 04:50:10|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652158220000|2022-05-10 04:50:20|292.58|288.94|292.77|289.13|292.77|289.13|292.58|288.94|0
1652158230000|2022-05-10 04:50:30|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158240000|2022-05-10 04:50:40|292.77|289.13|293.14|289.5|293.32|289.68|292.77|289.13|0
1652158250000|2022-05-10 04:50:50|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158260000|2022-05-10 04:51:00|293.14|289.5|293.05|289.41|293.14|289.5|293.05|289.41|0
1652158270000|2022-05-10 04:51:10|292.95|289.31|293.23|289.59|293.23|289.59|292.95|289.31|0
1652158280000|2022-05-10 04:51:20|293.32|289.68|293.32|289.68|293.32|289.68|293.32|289.68|0
1652158330000|2022-05-10 04:52:10|293.14|289.5|292.95|289.31|293.14|289.5|292.95|289.31|0
1652158350000|2022-05-10 04:52:30|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652158360000|2022-05-10 04:52:40|293.23|289.59|293.32|289.68|293.32|289.68|293.23|289.59|0
1652158390000|2022-05-10 04:53:10|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652158400000|2022-05-10 04:53:20|293.32|289.68|293.32|289.68|293.32|289.68|293.32|289.68|0
1652158420000|2022-05-10 04:53:40|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652158430000|2022-05-10 04:53:50|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158440000|2022-05-10 04:54:00|293.13|289.49|293.13|289.49|293.13|289.49|293.13|289.49|0
1652158460000|2022-05-10 04:54:20|293.23|289.59|293.23|289.59|293.23|289.59|293.23|289.59|0
1652158470000|2022-05-10 04:54:30|293.13|289.49|293.42|289.78|293.42|289.78|293.13|289.49|0
1652158480000|2022-05-10 04:54:40|293.51|289.87|293.51|289.87|293.51|289.87|293.32|289.68|0
1652158500000|2022-05-10 04:55:00|293.88|290.24|293.88|290.24|293.88|290.24|293.88|290.24|0
1652158520000|2022-05-10 04:55:20|293.69|290.05|293.88|290.24|293.88|290.24|293.69|290.05|0
1652158530000|2022-05-10 04:55:30|294.06|290.42|294.06|290.42|294.06|290.42|294.06|290.42|0
1652158540000|2022-05-10 04:55:40|293.88|290.24|294.06|290.42|294.06|290.42|293.88|290.24|0
1652158560000|2022-05-10 04:56:00|294.25|290.61|294.25|290.61|294.25|290.61|294.16|290.52|0
1652158570000|2022-05-10 04:56:10|294.16|290.52|293.88|290.24|294.16|290.52|293.88|290.24|0
1652158590000|2022-05-10 04:56:30|294.06|290.42|294.06|290.42|294.06|290.42|294.06|290.42|0
1652158610000|2022-05-10 04:56:50|294.25|290.61|294.06|290.42|294.25|290.61|294.06|290.42|0
1652158620000|2022-05-10 04:57:00|293.69|290.05|292.95|289.31|293.69|290.05|292.95|289.31|0
1652158630000|2022-05-10 04:57:10|293.13|289.49|292.95|289.31|293.13|289.49|292.95|289.31|0
1652158640000|2022-05-10 04:57:20|292.76|289.12|292.39|288.75|292.76|289.12|292.39|288.75|0
1652158650000|2022-05-10 04:57:30|292.57|288.93|292.67|289.03|292.67|289.03|292.57|288.93|0
1652158660000|2022-05-10 04:57:40|292.76|289.12|292.76|289.12|292.76|289.12|292.76|289.12|0
1652158680000|2022-05-10 04:58:00|292.57|288.93|292.57|288.93|292.57|288.93|292.57|288.93|0
1652158690000|2022-05-10 04:58:10|292.39|288.75|292.39|288.75|292.39|288.75|292.39|288.75|0
1652158720000|2022-05-10 04:58:40|292.57|288.93|292.57|288.93|292.57|288.93|292.57|288.93|0
1652158730000|2022-05-10 04:58:50|292.67|289.03|292.67|289.03|292.76|289.12|292.67|289.03|0
1652158740000|2022-05-10 04:59:00|292.76|289.12|292.57|288.93|292.76|289.12|292.57|288.93|0
1652158750000|2022-05-10 04:59:10|292.67|289.03|292.67|289.03|292.67|289.03|292.67|289.03|0
1652158760000|2022-05-10 04:59:20|292.76|289.12|292.76|289.12|292.76|289.12|292.76|289.12|0
1652158770000|2022-05-10 04:59:30|292.85|289.21|292.85|289.21|292.85|289.21|292.85|289.21|0
1652158780000|2022-05-10 04:59:40|293.13|289.49|293.13|289.49|293.31|289.67|293.13|289.49|0
1652158790000|2022-05-10 04:59:50|293.23|289.59|293.31|289.67|293.31|289.67|293.23|289.59|0
1652158800000|2022-05-10 05:00:00|293.41|289.77|292.76|289.12|293.5|289.86|292.76|289.12|0
1652158810000|2022-05-10 05:00:10|292.67|289.03|292.76|289.12|292.76|289.12|292.67|289.03|0
1652158820000|2022-05-10 05:00:20|292.67|289.03|292.94|289.3|292.94|289.3|292.67|289.03|0
1652158830000|2022-05-10 05:00:30|292.76|289.12|292.94|289.3|292.94|289.3|292.57|288.93|0
1652158840000|2022-05-10 05:00:40|293.04|289.4|293.5|289.86|293.5|289.86|293.04|289.4|0
1652158850000|2022-05-10 05:00:50|293.69|290.05|293.31|289.67|293.69|290.05|293.31|289.67|0
1652158860000|2022-05-10 05:01:00|293.22|289.58|293.13|289.49|293.22|289.58|292.94|289.3|0
1652158870000|2022-05-10 05:01:10|292.94|289.3|292.94|289.3|292.94|289.3|292.85|289.21|0
1652158880000|2022-05-10 05:01:20|292.85|289.21|293.13|289.49|293.13|289.49|292.85|289.21|0
1652158890000|2022-05-10 05:01:30|293.31|289.67|293.13|289.49|293.31|289.67|293.13|289.49|0
1652158900000|2022-05-10 05:01:40|293.22|289.58|292.57|288.93|293.22|289.58|292.57|288.93|0
1652158920000|2022-05-10 05:02:00|292.38|288.74|292.38|288.74|292.38|288.74|292.38|288.74|0
1652159000000|2022-05-10 05:03:20|292.57|288.93|292.57|288.93|292.57|288.93|292.57|288.93|0
1652159030000|2022-05-10 05:03:50|292.94|289.3|292.94|289.3|292.94|289.3|292.94|289.3|0
1652159040000|2022-05-10 05:04:00|292.85|289.21|292.85|289.21|292.85|289.21|292.85|289.21|0
1652159050000|2022-05-10 05:04:10|292.94|289.3|292.94|289.3|292.94|289.3|292.94|289.3|0
1652159060000|2022-05-10 05:04:20|293.12|289.48|293.12|289.48|293.12|289.48|293.12|289.48|0
1652159070000|2022-05-10 05:04:30|293.31|289.67|293.31|289.67|293.31|289.67|293.31|289.67|0
1652159080000|2022-05-10 05:04:40|293.5|289.86|294.24|290.6|294.24|290.6|293.5|289.86|0
1652159090000|2022-05-10 05:04:50|294.71|291.07|294.24|290.6|294.8|291.16|294.24|290.6|0
1652159100000|2022-05-10 05:05:00|294.05|290.41|294.15|290.51|294.15|290.51|294.05|290.41|0
1652159110000|2022-05-10 05:05:10|293.5|289.86|293.31|289.67|293.5|289.86|293.31|289.67|0
1652159120000|2022-05-10 05:05:20|293.12|289.48|292.57|288.93|293.12|289.48|292.57|288.93|0
1652159130000|2022-05-10 05:05:30|292.75|289.11|292.57|288.93|292.75|289.11|292.57|288.93|0
1652159140000|2022-05-10 05:05:40|292.38|288.74|292.57|288.93|292.57|288.93|292.38|288.74|0
1652159150000|2022-05-10 05:05:50|292.48|288.84|292.57|288.93|292.57|288.93|292.48|288.84|0
1652159160000|2022-05-10 05:06:00|292.75|289.11|292.38|288.74|292.75|289.11|292.38|288.74|0
1652159170000|2022-05-10 05:06:10|292.57|288.93|292.57|288.93|292.66|289.02|292.57|288.93|0
1652159180000|2022-05-10 05:06:20|292.38|288.74|292.57|288.93|292.57|288.93|292.38|288.74|0
1652159190000|2022-05-10 05:06:30|292.38|288.74|292.57|288.93|292.57|288.93|292.38|288.74|0
1652159200000|2022-05-10 05:06:40|292.38|288.74|292.38|288.74|292.38|288.74|292.38|288.74|0
1652159210000|2022-05-10 05:06:50|292.57|288.93|292.48|288.84|292.57|288.93|292.48|288.84|0
1652159220000|2022-05-10 05:07:00|292.38|288.74|292.94|289.3|292.94|289.3|292.38|288.74|0
1652159230000|2022-05-10 05:07:10|292.75|289.11|292.57|288.93|292.75|289.11|292.57|288.93|0
1652159240000|2022-05-10 05:07:20|292.75|289.11|292.56|288.92|292.75|289.11|292.56|288.92|0
1652159250000|2022-05-10 05:07:30|292.38|288.74|290.53|286.89|292.38|288.74|290.53|286.89|0
1652159260000|2022-05-10 05:07:40|290.71|287.07|291.08|287.44|291.08|287.44|290.71|287.07|0
1652159270000|2022-05-10 05:07:50|291.18|287.54|290.9|287.26|291.18|287.54|290.71|287.07|0
1652159280000|2022-05-10 05:08:00|290.81|287.17|290.99|287.35|290.99|287.35|290.81|287.17|0
1652159290000|2022-05-10 05:08:10|291.08|287.44|291.08|287.44|291.27|287.63|291.08|287.44|0
1652159300000|2022-05-10 05:08:20|291.45|287.81|290.9|287.26|291.45|287.81|290.9|287.26|0
1652159310000|2022-05-10 05:08:30|290.81|287.17|290.53|286.89|290.81|287.17|290.53|286.89|0
1652159320000|2022-05-10 05:08:40|289.23|285.59|289.42|285.78|289.6|285.96|289.23|285.59|0
1652159330000|2022-05-10 05:08:50|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159340000|2022-05-10 05:09:00|289.42|285.78|289.05|285.41|289.42|285.78|289.05|285.41|0
1652159350000|2022-05-10 05:09:10|289.15|285.51|289.23|285.59|289.23|285.59|289.05|285.41|0
1652159360000|2022-05-10 05:09:20|289.42|285.78|289.15|285.51|289.42|285.78|289.15|285.51|0
1652159370000|2022-05-10 05:09:30|289.23|285.59|289.7|286.06|289.7|286.06|289.23|285.59|0
1652159380000|2022-05-10 05:09:40|289.79|286.15|289.42|285.78|289.79|286.15|289.42|285.78|0
1652159390000|2022-05-10 05:09:50|289.6|285.96|289.79|286.15|289.79|286.15|289.6|285.96|0
1652159400000|2022-05-10 05:10:00|289.42|285.78|289.23|285.59|289.42|285.78|289.23|285.59|0
1652159410000|2022-05-10 05:10:10|289.42|285.78|289.05|285.41|289.42|285.78|289.05|285.41|0
1652159420000|2022-05-10 05:10:20|289.23|285.59|289.05|285.41|289.23|285.59|289.05|285.41|0
1652159430000|2022-05-10 05:10:30|289.14|285.5|289.05|285.41|289.14|285.5|289.05|285.41|0
1652159440000|2022-05-10 05:10:40|289.14|285.5|289.14|285.5|289.14|285.5|289.14|285.5|0
1652159450000|2022-05-10 05:10:50|289.05|285.41|289.05|285.41|289.05|285.41|289.05|285.41|0
1652159460000|2022-05-10 05:11:00|289.23|285.59|289.05|285.41|289.23|285.59|289.05|285.41|0
1652159480000|2022-05-10 05:11:20|289.23|285.59|289.42|285.78|289.42|285.78|289.23|285.59|0
1652159490000|2022-05-10 05:11:30|289.23|285.59|289.42|285.78|289.42|285.78|289.23|285.59|0
1652159510000|2022-05-10 05:11:50|289.23|285.59|289.42|285.78|289.42|285.78|289.23|285.59|0
1652159520000|2022-05-10 05:12:00|289.23|285.59|289.6|285.96|289.6|285.96|289.23|285.59|0
1652159530000|2022-05-10 05:12:10|289.23|285.59|289.05|285.41|289.23|285.59|289.05|285.41|0
1652159580000|2022-05-10 05:13:00|289.23|285.59|289.41|285.77|289.41|285.77|289.23|285.59|0
1652159590000|2022-05-10 05:13:10|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159600000|2022-05-10 05:13:20|289.05|285.41|289.05|285.41|289.05|285.41|289.05|285.41|0
1652159610000|2022-05-10 05:13:30|289.23|285.59|289.14|285.5|289.41|285.77|289.14|285.5|0
1652159620000|2022-05-10 05:13:40|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159630000|2022-05-10 05:13:50|289.05|285.41|289.23|285.59|289.23|285.59|289.05|285.41|0
1652159640000|2022-05-10 05:14:00|289.05|285.41|289.04|285.4|289.05|285.41|289.04|285.4|0
1652159710000|2022-05-10 05:15:10|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159720000|2022-05-10 05:15:20|289.41|285.77|289.6|285.96|289.6|285.96|289.41|285.77|0
1652159730000|2022-05-10 05:15:30|289.78|286.14|289.41|285.77|289.78|286.14|289.41|285.77|0
1652159740000|2022-05-10 05:15:40|289.6|285.96|289.97|286.33|289.97|286.33|289.6|285.96|0
1652159750000|2022-05-10 05:15:50|289.78|286.14|289.78|286.14|289.78|286.14|289.78|286.14|0
1652159760000|2022-05-10 05:16:00|289.97|286.33|289.97|286.33|289.97|286.33|289.97|286.33|0
1652159770000|2022-05-10 05:16:10|290.06|286.42|290.33|286.69|290.33|286.69|290.06|286.42|0
1652159780000|2022-05-10 05:16:20|290.25|286.61|290.15|286.51|290.25|286.61|290.15|286.51|0
1652159790000|2022-05-10 05:16:30|290.33|286.69|290.52|286.88|290.52|286.88|290.06|286.42|0
1652159800000|2022-05-10 05:16:40|290.62|286.98|290.06|286.42|290.62|286.98|289.96|286.32|0
1652159810000|2022-05-10 05:16:50|289.96|286.32|289.96|286.32|289.96|286.32|289.78|286.14|0
1652159820000|2022-05-10 05:17:00|289.88|286.24|290.33|286.69|290.33|286.69|289.88|286.24|0
1652159830000|2022-05-10 05:17:10|290.43|286.79|290.15|286.51|290.43|286.79|290.15|286.51|0
1652159840000|2022-05-10 05:17:20|289.96|286.32|289.78|286.14|290.15|286.51|289.78|286.14|0
1652159850000|2022-05-10 05:17:30|289.96|286.32|289.96|286.32|289.96|286.32|289.96|286.32|0
1652159860000|2022-05-10 05:17:40|290.24|286.6|290.43|286.79|290.43|286.79|290.15|286.51|0
1652159870000|2022-05-10 05:17:50|290.33|286.69|290.15|286.51|290.43|286.79|290.15|286.51|0
1652159880000|2022-05-10 05:18:00|289.96|286.32|289.96|286.32|289.96|286.32|289.96|286.32|0
1652159890000|2022-05-10 05:18:10|289.78|286.14|289.78|286.14|289.78|286.14|289.78|286.14|0
1652159900000|2022-05-10 05:18:20|289.96|286.32|289.59|285.95|289.96|286.32|289.59|285.95|0
1652159910000|2022-05-10 05:18:30|289.32|285.68|289.22|285.58|289.41|285.77|289.22|285.58|0
1652159920000|2022-05-10 05:18:40|289.04|285.4|289.22|285.58|289.22|285.58|289.04|285.4|0
1652159940000|2022-05-10 05:19:00|289.41|285.77|289.41|285.77|289.5|285.86|289.41|285.77|0
1652159950000|2022-05-10 05:19:10|289.22|285.58|289.22|285.58|289.22|285.58|289.22|285.58|0
1652159960000|2022-05-10 05:19:20|289.32|285.68|289.32|285.68|289.32|285.68|289.32|285.68|0
1652159970000|2022-05-10 05:19:30|289.41|285.77|289.41|285.77|289.41|285.77|289.41|285.77|0
1652159980000|2022-05-10 05:19:40|289.59|285.95|289.59|285.95|289.59|285.95|289.59|285.95|0
1652159990000|2022-05-10 05:19:50|289.5|285.86|289.22|285.58|289.5|285.86|289.22|285.58|0
1652160000000|2022-05-10 05:20:00|289.32|285.68|289.5|285.86|289.5|285.86|289.32|285.68|0
1652160010000|2022-05-10 05:20:10|289.78|286.14|289.78|286.14|289.78|286.14|289.78|286.14|0
1652160020000|2022-05-10 05:20:20|289.59|285.95|289.59|285.95|289.69|286.05|289.59|285.95|0
1652160030000|2022-05-10 05:20:30|289.5|285.86|289.5|285.86|289.5|285.86|289.5|285.86|0
1652160040000|2022-05-10 05:20:40|289.41|285.77|289.59|285.95|289.59|285.95|289.41|285.77|0
1652160050000|2022-05-10 05:20:50|289.78|286.14|289.78|286.14|289.96|286.32|289.78|286.14|0
1652160060000|2022-05-10 05:21:00|289.87|286.23|289.87|286.23|289.87|286.23|289.78|286.14|0
1652160070000|2022-05-10 05:21:10|290.33|286.69|290.15|286.51|290.33|286.69|290.15|286.51|0
1652160080000|2022-05-10 05:21:20|290.14|286.5|290.51|286.87|290.51|286.87|290.14|286.5|0
1652160090000|2022-05-10 05:21:30|290.33|286.69|290.7|287.06|290.7|287.06|290.33|286.69|0
1652160100000|2022-05-10 05:21:40|291.07|287.43|290.98|287.34|291.07|287.43|290.88|287.24|0
1652160110000|2022-05-10 05:21:50|290.88|287.24|290.14|286.5|290.88|287.24|290.14|286.5|0
1652160120000|2022-05-10 05:22:00|290.88|287.24|290.88|287.24|290.88|287.24|290.79|287.15|0
1652160130000|2022-05-10 05:22:10|290.98|287.34|291.25|287.61|291.25|287.61|290.98|287.34|0
1652160140000|2022-05-10 05:22:20|291.44|287.8|291.16|287.52|291.44|287.8|291.07|287.43|0
1652160150000|2022-05-10 05:22:30|291.25|287.61|291.53|287.89|291.53|287.89|291.25|287.61|0
1652160160000|2022-05-10 05:22:40|291.44|287.8|291.44|287.8|291.44|287.8|291.44|287.8|0
1652160170000|2022-05-10 05:22:50|291.62|287.98|291.62|287.98|291.81|288.17|291.62|287.98|0
1652160180000|2022-05-10 05:23:00|291.44|287.8|291.53|287.89|291.99|288.35|291.44|287.8|0
1652160190000|2022-05-10 05:23:10|291.44|287.8|291.07|287.43|291.44|287.8|291.07|287.43|0
1652160200000|2022-05-10 05:23:20|290.88|287.24|290.88|287.24|291.07|287.43|290.88|287.24|0
1652160210000|2022-05-10 05:23:30|291.44|287.8|291.62|287.98|291.62|287.98|291.44|287.8|0
1652160220000|2022-05-10 05:23:40|291.72|288.08|291.62|287.98|291.72|288.08|291.62|287.98|0
1652160230000|2022-05-10 05:23:50|291.81|288.17|291.72|288.08|291.81|288.17|291.72|288.08|0
1652160240000|2022-05-10 05:24:00|291.81|288.17|291.99|288.35|291.99|288.35|291.81|288.17|0
1652160250000|2022-05-10 05:24:10|291.9|288.26|291.81|288.17|291.99|288.35|291.81|288.17|0
1652160260000|2022-05-10 05:24:20|291.72|288.08|291.53|287.89|291.81|288.17|291.53|287.89|0
1652160270000|2022-05-10 05:24:30|291.25|287.61|291.07|287.43|291.25|287.61|290.98|287.34|0
1652160280000|2022-05-10 05:24:40|291.25|287.61|291.25|287.61|291.25|287.61|291.25|287.61|0
1652160290000|2022-05-10 05:24:50|291.44|287.8|291.07|287.43|291.44|287.8|290.88|287.24|0
1652160300000|2022-05-10 05:25:00|290.98|287.34|291.07|287.43|291.07|287.43|290.98|287.34|0
1652160310000|2022-05-10 05:25:10|291.16|287.52|290.88|287.24|291.16|287.52|290.88|287.24|0
1652160320000|2022-05-10 05:25:20|291.07|287.43|291.07|287.43|291.07|287.43|291.07|287.43|0
1652160330000|2022-05-10 05:25:30|291.16|287.52|291.06|287.42|291.25|287.61|291.06|287.42|0
1652160340000|2022-05-10 05:25:40|290.88|287.24|290.88|287.24|290.88|287.24|290.88|287.24|0
1652160350000|2022-05-10 05:25:50|290.69|287.05|290.33|286.69|290.69|287.05|290.14|286.5|0
1652160360000|2022-05-10 05:26:00|290.51|286.87|290.79|287.15|290.79|287.15|290.51|286.87|0
1652160370000|2022-05-10 05:26:10|290.69|287.05|290.32|286.68|290.69|287.05|290.32|286.68|0
1652160380000|2022-05-10 05:26:20|290.14|286.5|289.77|286.13|290.14|286.5|289.77|286.13|0
1652160390000|2022-05-10 05:26:30|289.59|285.95|289.03|285.39|289.59|285.95|289.03|285.39|0
1652160400000|2022-05-10 05:26:40|289.13|285.49|289.22|285.58|289.22|285.58|289.13|285.49|0
1652160420000|2022-05-10 05:27:00|289.31|285.67|289.22|285.58|289.31|285.67|289.22|285.58|0
1652160430000|2022-05-10 05:27:10|289.03|285.39|289.03|285.39|289.03|285.39|289.03|285.39|0
1652160450000|2022-05-10 05:27:30|289.22|285.58|289.22|285.58|289.22|285.58|289.22|285.58|0
1652160460000|2022-05-10 05:27:40|289.4|285.76|289.4|285.76|289.4|285.76|289.4|285.76|0
1652160470000|2022-05-10 05:27:50|289.22|285.58|289.22|285.58|289.22|285.58|289.03|285.39|0
1652160480000|2022-05-10 05:28:00|289.4|285.76|289.03|285.39|289.4|285.76|289.03|285.39|0
1652160490000|2022-05-10 05:28:10|288.11|284.47|288.29|284.65|288.29|284.65|288.11|284.47|0
1652160500000|2022-05-10 05:28:20|287.93|284.29|288.29|284.65|288.29|284.65|287.93|284.29|0
1652160510000|2022-05-10 05:28:30|288.11|284.47|288.85|285.21|288.85|285.21|288.11|284.47|0
1652160520000|2022-05-10 05:28:40|288.11|284.47|287.93|284.29|288.11|284.47|287.93|284.29|0
1652160530000|2022-05-10 05:28:50|288.21|284.57|288.11|284.47|288.21|284.57|288.11|284.47|0
1652160540000|2022-05-10 05:29:00|288.29|284.65|288.48|284.84|288.48|284.84|288.11|284.47|0
1652160550000|2022-05-10 05:29:10|288.66|285.02|288.85|285.21|288.85|285.21|288.66|285.02|0
1652160560000|2022-05-10 05:29:20|288.57|284.93|288.39|284.75|288.57|284.93|288.39|284.75|0
1652160570000|2022-05-10 05:29:30|288.29|284.65|288.57|284.93|288.57|284.93|288.29|284.65|0
1652160580000|2022-05-10 05:29:40|288.48|284.84|288.48|284.84|288.48|284.84|288.29|284.65|0
1652160590000|2022-05-10 05:29:50|288.39|284.75|288.57|284.93|288.57|284.93|288.29|284.65|0
1652160600000|2022-05-10 05:30:00|288.48|284.84|288.66|285.02|288.84|285.2|288.48|284.84|0
1652160610000|2022-05-10 05:30:10|288.57|284.93|288.57|284.93|288.76|285.12|288.57|284.93|0
1652160620000|2022-05-10 05:30:20|288.48|284.84|288.39|284.75|288.57|284.93|288.39|284.75|0
1652160630000|2022-05-10 05:30:30|288.66|285.02|288.84|285.2|288.84|285.2|288.66|285.02|0
1652160640000|2022-05-10 05:30:40|288.66|285.02|288.66|285.02|288.66|285.02|288.66|285.02|0
1652160650000|2022-05-10 05:30:50|288.48|284.84|288.66|285.02|288.66|285.02|288.48|284.84|0
1652160660000|2022-05-10 05:31:00|288.39|284.75|288.29|284.65|288.39|284.75|288.29|284.65|0
1652160670000|2022-05-10 05:31:10|288.11|284.47|288.02|284.38|288.11|284.47|288.02|284.38|0
1652160680000|2022-05-10 05:31:20|287.92|284.28|287.37|283.73|287.92|284.28|287.37|283.73|0
1652160690000|2022-05-10 05:31:30|287.47|283.83|287.37|283.73|287.47|283.83|287.37|283.73|0
1652160700000|2022-05-10 05:31:40|287.19|283.55|287.37|283.73|287.37|283.73|287.19|283.55|0
1652160710000|2022-05-10 05:31:50|287.55|283.91|286.91|283.27|287.55|283.91|286.91|283.27|0
1652160720000|2022-05-10 05:32:00|286.82|283.18|287|283.36|287|283.36|286.82|283.18|0
1652160730000|2022-05-10 05:32:10|287.19|283.55|287.28|283.64|287.28|283.64|287.19|283.55|0
1652160740000|2022-05-10 05:32:20|287.47|283.83|287.55|283.91|287.55|283.91|287.47|283.83|0
1652160750000|2022-05-10 05:32:30|286.82|283.18|286.82|283.18|286.91|283.27|286.82|283.18|0
1652160770000|2022-05-10 05:32:50|287|283.36|286.63|282.99|287|283.36|286.63|282.99|0
1652160780000|2022-05-10 05:33:00|286.82|283.18|286.82|283.18|286.82|283.18|286.73|283.09|0
1652160790000|2022-05-10 05:33:10|286.73|283.09|286.63|282.99|286.73|283.09|286.63|282.99|0
1652160800000|2022-05-10 05:33:20|286.82|283.18|287.19|283.55|287.19|283.55|286.82|283.18|0
1652160810000|2022-05-10 05:33:30|287.37|283.73|287.55|283.91|287.55|283.91|287.37|283.73|0
1652160820000|2022-05-10 05:33:40|287.65|284.01|287.37|283.73|287.65|284.01|287.37|283.73|0
1652160830000|2022-05-10 05:33:50|287.74|284.1|287.55|283.91|287.74|284.1|287.37|283.73|0
1652160840000|2022-05-10 05:34:00|287.46|283.82|287.46|283.82|287.46|283.82|287.46|283.82|0
1652160850000|2022-05-10 05:34:10|287.18|283.54|286.82|283.18|287.18|283.54|286.82|283.18|0
1652160860000|2022-05-10 05:34:20|286.91|283.27|286.82|283.18|286.91|283.27|286.63|282.99|0
1652160870000|2022-05-10 05:34:30|286.63|282.99|286.63|282.99|286.63|282.99|286.63|282.99|0
1652160880000|2022-05-10 05:34:40|286.73|283.09|287.1|283.46|287.1|283.46|286.73|283.09|0
1652160890000|2022-05-10 05:34:50|287|283.36|287|283.36|287|283.36|286.82|283.18|0
1652160900000|2022-05-10 05:35:00|286.82|283.18|287|283.36|287|283.36|286.82|283.18|0
1652160910000|2022-05-10 05:35:10|287.18|283.54|286.82|283.18|287.18|283.54|286.82|283.18|0
1652160920000|2022-05-10 05:35:20|287.1|283.46|286.91|283.27|287.1|283.46|286.82|283.18|0
1652160930000|2022-05-10 05:35:30|286.82|283.18|287|283.36|287|283.36|286.82|283.18|0
1652160940000|2022-05-10 05:35:40|286.82|283.18|286.82|283.18|286.82|283.18|286.82|283.18|0
1652160950000|2022-05-10 05:35:50|286.91|283.27|287.18|283.54|287.18|283.54|286.91|283.27|0
1652160960000|2022-05-10 05:36:00|287.09|283.45|287.18|283.54|287.28|283.64|287.09|283.45|0
1652160970000|2022-05-10 05:36:10|287.09|283.45|287.09|283.45|287.09|283.45|287.09|283.45|0
1652160980000|2022-05-10 05:36:20|287|283.36|286.81|283.17|287|283.36|286.81|283.17|0
1652160990000|2022-05-10 05:36:30|286.63|282.99|286.63|282.99|286.63|282.99|286.63|282.99|0
1652161000000|2022-05-10 05:36:40|286.81|283.17|286.81|283.17|286.81|283.17|286.81|283.17|0
1652161010000|2022-05-10 05:36:50|286.63|282.99|286.63|282.99|286.63|282.99|286.63|282.99|0
1652161020000|2022-05-10 05:37:00|286.73|283.09|286.81|283.17|286.81|283.17|286.73|283.09|0
1652161030000|2022-05-10 05:37:10|286.63|282.99|286.81|283.17|286.81|283.17|286.63|282.99|0
1652161040000|2022-05-10 05:37:20|286.63|282.99|286.81|283.17|286.81|283.17|286.63|282.99|0
1652161050000|2022-05-10 05:37:30|286.73|283.09|286.63|282.99|286.81|283.17|286.63|282.99|0
1652161080000|2022-05-10 05:38:00|286.81|283.17|286.81|283.17|287|283.36|286.81|283.17|0
1652161090000|2022-05-10 05:38:10|286.63|282.99|286.72|283.08|286.72|283.08|286.63|282.99|0
1652161100000|2022-05-10 05:38:20|286.81|283.17|287|283.36|287|283.36|286.81|283.17|0
1652161110000|2022-05-10 05:38:30|287.18|283.54|287|283.36|287.18|283.54|287|283.36|0
1652161120000|2022-05-10 05:38:40|287.18|283.54|287|283.36|287.18|283.54|287|283.36|0
1652161130000|2022-05-10 05:38:50|287.18|283.54|287|283.36|287.18|283.54|287|283.36|0
1652161140000|2022-05-10 05:39:00|287.18|283.54|287.18|283.54|287.18|283.54|287|283.36|0
1652161150000|2022-05-10 05:39:10|287|283.36|287|283.36|287|283.36|287|283.36|0
1652161160000|2022-05-10 05:39:20|287.18|283.54|287.18|283.54|287.18|283.54|287.18|283.54|0
1652161170000|2022-05-10 05:39:30|287.27|283.63|287.27|283.63|287.27|283.63|287.27|283.63|0
1652161180000|2022-05-10 05:39:40|287.18|283.54|287|283.36|287.18|283.54|286.91|283.27|0
1652161190000|2022-05-10 05:39:50|286.72|283.08|286.63|282.99|286.72|283.08|286.63|282.99|0
1652161220000|2022-05-10 05:40:20|286.81|283.17|286.81|283.17|286.81|283.17|286.81|283.17|0
1652161230000|2022-05-10 05:40:30|286.72|283.08|286.91|283.27|286.91|283.27|286.72|283.08|0
1652161240000|2022-05-10 05:40:40|286.81|283.17|286.99|283.35|287.18|283.54|286.81|283.17|0
1652161250000|2022-05-10 05:40:50|287.27|283.63|287.18|283.54|287.27|283.63|287.18|283.54|0
1652161260000|2022-05-10 05:41:00|287.09|283.45|287.36|283.72|287.36|283.72|287.09|283.45|0
1652161270000|2022-05-10 05:41:10|287.55|283.91|287.54|283.9|287.55|283.91|287.54|283.9|0
1652161280000|2022-05-10 05:41:20|287.64|284|287.73|284.09|287.73|284.09|287.64|284|0
1652161290000|2022-05-10 05:41:30|287.54|283.9|287.54|283.9|287.54|283.9|287.54|283.9|0
1652161300000|2022-05-10 05:41:40|287.64|284|287.46|283.82|287.64|284|287.36|283.72|0
1652161310000|2022-05-10 05:41:50|287.54|283.9|287.27|283.63|287.54|283.9|287.27|283.63|0
1652161320000|2022-05-10 05:42:00|287.36|283.72|287.36|283.72|287.36|283.72|287.36|283.72|0
1652161330000|2022-05-10 05:42:10|287.46|283.82|287.36|283.72|287.46|283.82|287.36|283.72|0
1652161340000|2022-05-10 05:42:20|287.27|283.63|287.09|283.45|287.27|283.63|286.99|283.35|0
1652161350000|2022-05-10 05:42:30|286.99|283.35|287.73|284.09|287.73|284.09|286.99|283.35|0
1652161360000|2022-05-10 05:42:40|287.27|283.63|287.36|283.72|287.36|283.72|287.27|283.63|0
1652161370000|2022-05-10 05:42:50|287.54|283.9|287.36|283.72|287.54|283.9|287.36|283.72|0
1652161380000|2022-05-10 05:43:00|287.46|283.82|287.54|283.9|287.54|283.9|287.46|283.82|0
1652161390000|2022-05-10 05:43:10|287.64|284|287.54|283.9|287.64|284|287.54|283.9|0
1652161400000|2022-05-10 05:43:20|287.36|283.72|287.54|283.9|287.54|283.9|287.36|283.72|0
1652161410000|2022-05-10 05:43:30|287.45|283.81|287.73|284.09|287.73|284.09|287.36|283.72|0
1652161420000|2022-05-10 05:43:40|287.45|283.81|287.45|283.81|287.45|283.81|287.45|283.81|0
1652161430000|2022-05-10 05:43:50|287.36|283.72|287.45|283.81|287.54|283.9|287.36|283.72|0
1652161440000|2022-05-10 05:44:00|287.54|283.9|287.73|284.09|287.73|284.09|287.54|283.9|0
1652161450000|2022-05-10 05:44:10|287.91|284.27|287.91|284.27|288.09|284.45|287.91|284.27|0
1652161460000|2022-05-10 05:44:20|287.73|284.09|287.91|284.27|287.91|284.27|287.73|284.09|0
1652161470000|2022-05-10 05:44:30|287.27|283.63|287.36|283.72|287.36|283.72|287.27|283.63|0
1652161480000|2022-05-10 05:44:40|287.17|283.53|287.36|283.72|287.36|283.72|287.17|283.53|0
1652161490000|2022-05-10 05:44:50|287.45|283.81|287.54|283.9|287.54|283.9|287.45|283.81|0
1652161500000|2022-05-10 05:45:00|287.45|283.81|287.54|283.9|287.54|283.9|287.45|283.81|0
1652161510000|2022-05-10 05:45:10|287.45|283.81|287.45|283.81|287.45|283.81|287.36|283.72|0
1652161520000|2022-05-10 05:45:20|287.27|283.63|287.54|283.9|287.54|283.9|287.17|283.53|0
1652161530000|2022-05-10 05:45:30|287.17|283.53|287.27|283.63|287.27|283.63|287.17|283.53|0
1652161540000|2022-05-10 05:45:40|287.36|283.72|287.36|283.72|287.36|283.72|287.36|283.72|0
1652161550000|2022-05-10 05:45:50|287.27|283.63|287.36|283.72|287.36|283.72|287.17|283.53|0
1652161560000|2022-05-10 05:46:00|287.17|283.53|286.99|283.35|287.17|283.53|286.99|283.35|0
1652161570000|2022-05-10 05:46:10|287.17|283.53|287.36|283.72|287.36|283.72|287.17|283.53|0
1652161580000|2022-05-10 05:46:20|287.17|283.53|286.99|283.35|287.17|283.53|286.99|283.35|0
1652161600000|2022-05-10 05:46:40|286.8|283.16|286.05|282.41|286.8|283.16|286.05|282.41|0
1652161610000|2022-05-10 05:46:50|285.77|282.13|285.77|282.13|285.77|282.13|285.77|282.13|0
1652161680000|2022-05-10 05:48:00|285.86|282.22|285.95|282.31|285.95|282.31|285.86|282.22|0
1652161690000|2022-05-10 05:48:10|285.86|282.22|285.77|282.13|285.86|282.22|285.77|282.13|0
1652161740000|2022-05-10 05:49:00|285.86|282.22|285.86|282.22|285.86|282.22|285.86|282.22|0
1652161750000|2022-05-10 05:49:10|285.95|282.31|285.77|282.13|285.95|282.31|285.77|282.13|0
1652161760000|2022-05-10 05:49:20|285.95|282.31|285.77|282.13|285.95|282.31|285.77|282.13|0
1652161810000|2022-05-10 05:50:10|285.76|282.12|285.76|282.12|285.76|282.12|285.76|282.12|0
1652161830000|2022-05-10 05:50:30|285.95|282.31|285.95|282.31|285.95|282.31|285.95|282.31|0
1652161840000|2022-05-10 05:50:40|286.04|282.4|285.76|282.12|286.04|282.4|285.76|282.12|0
1652161860000|2022-05-10 05:51:00|283.93|280.29|283.93|280.29|283.93|280.29|283.93|280.29|0
1652161870000|2022-05-10 05:51:10|283.47|279.83|283.93|280.29|283.93|280.29|283.47|279.83|0
1652161880000|2022-05-10 05:51:20|284.29|280.65|284.76|281.12|284.76|281.12|284.29|280.65|0
1652161890000|2022-05-10 05:51:30|284.48|280.84|284.76|281.12|284.76|281.12|284.48|280.84|0
1652161900000|2022-05-10 05:51:40|284.84|281.2|285.03|281.39|285.03|281.39|284.84|281.2|0
1652161910000|2022-05-10 05:51:50|284.42|280.78|284.6|280.96|284.6|280.96|284.42|280.78|0
1652161920000|2022-05-10 05:52:00|284.42|280.78|284.33|280.69|284.42|280.78|284.33|280.69|0
1652161930000|2022-05-10 05:52:10|284.23|280.59|284.33|280.69|284.42|280.78|284.23|280.59|0
1652161940000|2022-05-10 05:52:20|284.42|280.78|284.51|280.87|284.51|280.87|284.42|280.78|0
1652161950000|2022-05-10 05:52:30|284.79|281.15|284.78|281.14|284.79|281.15|284.78|281.14|0
1652161960000|2022-05-10 05:52:40|284.7|281.06|284.78|281.14|284.78|281.14|284.7|281.06|0
1652161970000|2022-05-10 05:52:50|284.97|281.33|284.78|281.14|284.97|281.33|284.78|281.14|0
1652161980000|2022-05-10 05:53:00|284.97|281.33|285.15|281.51|285.15|281.51|284.97|281.33|0
1652161990000|2022-05-10 05:53:10|285.25|281.61|285.15|281.51|285.25|281.61|285.15|281.51|0
1652162000000|2022-05-10 05:53:20|285.34|281.7|285.52|281.88|285.52|281.88|285.34|281.7|0
1652162010000|2022-05-10 05:53:30|285.89|282.25|287|283.36|287|283.36|285.89|282.25|0
1652162020000|2022-05-10 05:53:40|286.91|283.27|286.72|283.08|286.91|283.27|286.72|283.08|0
1652162030000|2022-05-10 05:53:50|286.81|283.17|286.63|282.99|286.81|283.17|286.63|282.99|0
1652162040000|2022-05-10 05:54:00|286.72|283.08|287|283.36|287|283.36|286.63|282.99|0
1652162050000|2022-05-10 05:54:10|288.66|285.02|288.2|284.56|288.66|285.02|288.11|284.47|0
1652162060000|2022-05-10 05:54:20|288.11|284.47|288.29|284.65|288.48|284.84|288.11|284.47|0
1652162070000|2022-05-10 05:54:30|288.11|284.47|287.74|284.1|288.11|284.47|287.74|284.1|0
1652162080000|2022-05-10 05:54:40|287.92|284.28|287.92|284.28|288.11|284.47|287.92|284.28|0
1652162090000|2022-05-10 05:54:50|288.11|284.47|288.2|284.56|288.2|284.56|288.11|284.47|0
1652162100000|2022-05-10 05:55:00|288.11|284.47|287.55|283.91|288.11|284.47|287.55|283.91|0
1652162110000|2022-05-10 05:55:10|287.37|283.73|287.55|283.91|287.55|283.91|287.37|283.73|0
1652162120000|2022-05-10 05:55:20|287.37|283.73|287.18|283.54|287.55|283.91|287.18|283.54|0
1652162130000|2022-05-10 05:55:30|287.37|283.73|287.36|283.72|287.55|283.91|287.36|283.72|0
1652162140000|2022-05-10 05:55:40|287.55|283.91|287.28|283.64|287.55|283.91|287.28|283.64|0
1652162150000|2022-05-10 05:55:50|287.18|283.54|286.99|283.35|287.18|283.54|286.99|283.35|0
1652162160000|2022-05-10 05:56:00|287.18|283.54|287.65|284.01|287.65|284.01|287.18|283.54|0
1652162170000|2022-05-10 05:56:10|287.73|284.09|288.1|284.46|288.1|284.46|287.73|284.09|0
1652162180000|2022-05-10 05:56:20|288.2|284.56|288.66|285.02|288.66|285.02|287.92|284.28|0
1652162190000|2022-05-10 05:56:30|288.47|284.83|288.66|285.02|288.66|285.02|288.47|284.83|0
1652162200000|2022-05-10 05:56:40|288.47|284.83|288.47|284.83|288.47|284.83|288.47|284.83|0
1652162210000|2022-05-10 05:56:50|288.2|284.56|287.92|284.28|288.2|284.56|287.92|284.28|0
1652162220000|2022-05-10 05:57:00|287.83|284.19|288.01|284.37|288.1|284.46|287.83|284.19|0
1652162230000|2022-05-10 05:57:10|288.1|284.46|288.1|284.46|288.1|284.46|288.1|284.46|0
1652162240000|2022-05-10 05:57:20|288.29|284.65|288.29|284.65|288.29|284.65|288.1|284.46|0
1652162260000|2022-05-10 05:57:40|288.47|284.83|288.2|284.56|288.47|284.83|288.1|284.46|0
1652162270000|2022-05-10 05:57:50|288.1|284.46|288.1|284.46|288.1|284.46|288.01|284.37|0
1652162280000|2022-05-10 05:58:00|288.01|284.37|288.01|284.37|288.01|284.37|288.01|284.37|0
1652162290000|2022-05-10 05:58:10|287.92|284.28|287.73|284.09|288.1|284.46|287.73|284.09|0
1652162300000|2022-05-10 05:58:20|287.83|284.19|288.1|284.46|288.1|284.46|287.83|284.19|0
1652162310000|2022-05-10 05:58:30|288.01|284.37|288.1|284.46|288.1|284.46|288.01|284.37|0
1652162330000|2022-05-10 05:58:50|288.29|284.65|288.47|284.83|288.66|285.02|288.29|284.65|0
1652162340000|2022-05-10 05:59:00|288.38|284.74|288.47|284.83|288.47|284.83|288.38|284.74|0
1652162350000|2022-05-10 05:59:10|288.38|284.74|288.2|284.56|288.38|284.74|288.2|284.56|0
1652162360000|2022-05-10 05:59:20|288.01|284.37|287.92|284.28|288.01|284.37|287.92|284.28|0
1652162370000|2022-05-10 05:59:30|287.83|284.19|287.83|284.19|287.83|284.19|287.83|284.19|0
1652162380000|2022-05-10 05:59:40|288.1|284.46|288.29|284.65|288.29|284.65|288.1|284.46|0
1652162390000|2022-05-10 05:59:50|288.47|284.83|289.12|285.48|289.12|285.48|288.47|284.83|0
1652162400000|2022-05-10 06:00:00|289.03|285.39|288.84|285.2|289.03|285.39|288.84|285.2|0
1652162410000|2022-05-10 06:00:10|289.21|285.57|289.96|286.32|289.96|286.32|289.21|285.57|0
1652162420000|2022-05-10 06:00:20|290.33|286.69|290.14|286.5|290.33|286.69|290.14|286.5|0
1652162430000|2022-05-10 06:00:30|289.58|285.94|289.4|285.76|289.58|285.94|289.21|285.57|0
1652162440000|2022-05-10 06:00:40|289.68|286.04|289.49|285.85|289.68|286.04|289.49|285.85|0
1652162450000|2022-05-10 06:00:50|289.77|286.13|289.58|285.94|289.87|286.23|289.58|285.94|0
1652162460000|2022-05-10 06:01:00|289.95|286.31|289.87|286.23|289.95|286.31|289.87|286.23|0
1652162470000|2022-05-10 06:01:10|290.14|286.5|290.05|286.41|290.61|286.97|290.05|286.41|0
1652162480000|2022-05-10 06:01:20|289.95|286.31|289.95|286.31|289.95|286.31|289.77|286.13|0
1652162490000|2022-05-10 06:01:30|289.77|286.13|289.58|285.94|289.95|286.31|289.58|285.94|0
1652162500000|2022-05-10 06:01:40|289.31|285.67|289.21|285.57|289.31|285.67|288.57|284.93|0
1652162510000|2022-05-10 06:01:50|289.4|285.76|289.58|285.94|289.77|286.13|289.4|285.76|0
1652162520000|2022-05-10 06:02:00|289.49|285.85|289.49|285.85|289.49|285.85|289.49|285.85|0
1652162530000|2022-05-10 06:02:10|289.4|285.76|289.49|285.85|289.49|285.85|289.4|285.76|0
1652162540000|2022-05-10 06:02:20|289.68|286.04|289.4|285.76|289.68|286.04|289.4|285.76|0
1652162550000|2022-05-10 06:02:30|289.49|285.85|289.4|285.76|289.49|285.85|289.21|285.57|0
1652162560000|2022-05-10 06:02:40|289.58|285.94|289.49|285.85|289.58|285.94|289.49|285.85|0
1652162570000|2022-05-10 06:02:50|289.31|285.67|289.21|285.57|289.4|285.76|289.21|285.57|0
1652162580000|2022-05-10 06:03:00|289.31|285.67|289.21|285.57|289.4|285.76|289.21|285.57|0
1652162590000|2022-05-10 06:03:10|289.12|285.48|288.65|285.01|289.12|285.48|288.38|284.74|0
1652162600000|2022-05-10 06:03:20|288.75|285.11|288.65|285.01|288.84|285.2|288.65|285.01|0
1652162620000|2022-05-10 06:03:40|287.91|284.27|287.91|284.27|287.91|284.27|287.91|284.27|0
1652162630000|2022-05-10 06:03:50|287.73|284.09|287.36|283.72|287.73|284.09|287.36|283.72|0
1652162640000|2022-05-10 06:04:00|286.62|282.98|286.43|282.79|286.62|282.98|286.16|282.52|0
1652162650000|2022-05-10 06:04:10|286.8|283.16|286.62|282.98|287.08|283.44|286.62|282.98|0
1652162660000|2022-05-10 06:04:20|286.25|282.61|286.06|282.42|286.25|282.61|285.69|282.05|0
1652162670000|2022-05-10 06:04:30|286.16|282.52|285.79|282.15|286.16|282.52|285.79|282.15|0
1652162680000|2022-05-10 06:04:40|285.69|282.05|284.04|280.4|285.69|282.05|284.04|280.4|0
1652162690000|2022-05-10 06:04:50|284.4|280.76|284.4|280.76|284.4|280.76|284.22|280.58|0
1652162700000|2022-05-10 06:05:00|284.22|280.58|283.58|279.94|284.22|280.58|283.58|279.94|0
1652162710000|2022-05-10 06:05:10|283.21|279.57|283.12|279.48|283.21|279.57|282.93|279.29|0
1652162720000|2022-05-10 06:05:20|282.85|279.21|283.12|279.48|283.12|279.48|282.38|278.74|0
1652162730000|2022-05-10 06:05:30|282.66|279.02|282.75|279.11|282.75|279.11|282.66|279.02|0
1652162740000|2022-05-10 06:05:40|282.57|278.93|282.66|279.02|282.75|279.11|282.57|278.93|0
1652162750000|2022-05-10 06:05:50|282.38|278.74|282.2|278.56|282.38|278.74|282.02|278.38|0
1652162760000|2022-05-10 06:06:00|282.38|278.74|283.4|279.76|283.4|279.76|282.38|278.74|0
1652162770000|2022-05-10 06:06:10|283.3|279.66|283.48|279.84|283.58|279.94|283.3|279.66|0
1652162780000|2022-05-10 06:06:20|283.4|279.76|283.48|279.84|283.48|279.84|283.3|279.66|0
1652162790000|2022-05-10 06:06:30|283.76|280.12|283.48|279.84|283.85|280.21|283.48|279.84|0
1652162800000|2022-05-10 06:06:40|283.4|279.76|282.75|279.11|283.4|279.76|282.57|278.93|0
1652162810000|2022-05-10 06:06:50|282.93|279.29|283.3|279.66|283.3|279.66|282.93|279.29|0
1652162820000|2022-05-10 06:07:00|283.48|279.84|283.85|280.21|283.85|280.21|283.3|279.66|0
1652162830000|2022-05-10 06:07:10|283.67|280.03|283.48|279.84|283.95|280.31|283.48|279.84|0
1652162840000|2022-05-10 06:07:20|283.4|279.76|283.48|279.84|283.48|279.84|283.03|279.39|0
1652162850000|2022-05-10 06:07:30|283.67|280.03|284.03|280.39|284.03|280.39|283.67|280.03|0
1652162860000|2022-05-10 06:07:40|283.85|280.21|284.22|280.58|284.22|280.58|283.85|280.21|0
1652162870000|2022-05-10 06:07:50|284.03|280.39|284.22|280.58|284.22|280.58|284.03|280.39|0
1652162880000|2022-05-10 06:08:00|284.03|280.39|284.03|280.39|284.77|281.13|284.03|280.39|0
1652162890000|2022-05-10 06:08:10|284.22|280.58|283.95|280.31|284.22|280.58|283.95|280.31|0
1652162900000|2022-05-10 06:08:20|283.67|280.03|283.85|280.21|283.85|280.21|283.3|279.66|0
1652162910000|2022-05-10 06:08:30|283.76|280.12|283.85|280.21|283.95|280.31|283.76|280.12|0
1652162920000|2022-05-10 06:08:40|284.03|280.39|283.94|280.3|284.03|280.39|283.85|280.21|0
1652162930000|2022-05-10 06:08:50|284.03|280.39|283.94|280.3|284.22|280.58|283.76|280.12|0
1652162940000|2022-05-10 06:09:00|283.76|280.12|284.4|280.76|284.5|280.86|283.76|280.12|0
1652162950000|2022-05-10 06:09:10|284.5|280.86|284.22|280.58|284.5|280.86|284.22|280.58|0
1652162960000|2022-05-10 06:09:20|284.77|281.13|285.32|281.68|285.32|281.68|284.68|281.04|0
1652162970000|2022-05-10 06:09:30|285.14|281.5|285.5|281.86|285.5|281.86|285.14|281.5|0
1652162980000|2022-05-10 06:09:40|285.32|281.68|284.86|281.22|285.5|281.86|284.86|281.22|0
1652162990000|2022-05-10 06:09:50|285.05|281.41|285.05|281.41|285.14|281.5|285.05|281.41|0
1652163000000|2022-05-10 06:10:00|285.14|281.5|285.05|281.41|285.14|281.5|284.86|281.22|0
1652163010000|2022-05-10 06:10:10|285.32|281.68|284.95|281.31|285.32|281.68|284.95|281.31|0
1652163020000|2022-05-10 06:10:20|284.77|281.13|284.58|280.94|284.77|281.13|284.58|280.94|0
1652163030000|2022-05-10 06:10:30|284.68|281.04|284.77|281.13|284.77|281.13|284.4|280.76|0
1652163040000|2022-05-10 06:10:40|284.58|280.94|284.4|280.76|284.58|280.94|284.4|280.76|0
1652163050000|2022-05-10 06:10:50|284.49|280.85|284.49|280.85|284.49|280.85|284.49|280.85|0
1652163060000|2022-05-10 06:11:00|284.58|280.94|284.4|280.76|284.58|280.94|284.4|280.76|0
1652163070000|2022-05-10 06:11:10|284.49|280.85|284.49|280.85|284.49|280.85|284.49|280.85|0
1652163080000|2022-05-10 06:11:20|283.39|279.75|283.3|279.66|283.39|279.75|283.11|279.47|0
1652163090000|2022-05-10 06:11:30|283.11|279.47|282.75|279.11|283.11|279.47|282.75|279.11|0
1652163100000|2022-05-10 06:11:40|282.93|279.29|282.84|279.2|282.93|279.29|282.84|279.2|0
1652163110000|2022-05-10 06:11:50|282.93|279.29|283.21|279.57|283.3|279.66|282.93|279.29|0
1652163120000|2022-05-10 06:12:00|283.3|279.66|282.56|278.92|283.3|279.66|282.56|278.92|0
1652163130000|2022-05-10 06:12:10|282.29|278.65|282.38|278.74|282.38|278.74|282.29|278.65|0
1652163140000|2022-05-10 06:12:20|282.11|278.47|282.19|278.55|282.19|278.55|282.11|278.47|0
1652163150000|2022-05-10 06:12:30|282.29|278.65|282.19|278.55|282.29|278.65|282.11|278.47|0
1652163160000|2022-05-10 06:12:40|282.38|278.74|282.56|278.92|282.56|278.92|282.19|278.55|0
1652163170000|2022-05-10 06:12:50|282.74|279.1|282.74|279.1|282.74|279.1|282.74|279.1|0
1652163180000|2022-05-10 06:13:00|282.47|278.83|282.29|278.65|282.56|278.92|282.29|278.65|0
1652163190000|2022-05-10 06:13:10|282.66|279.02|282.93|279.29|282.93|279.29|282.66|279.02|0
1652163200000|2022-05-10 06:13:20|282.56|278.92|282.38|278.74|282.56|278.92|282.38|278.74|0
1652163210000|2022-05-10 06:13:30|282.29|278.65|282.56|278.92|282.56|278.92|282.29|278.65|0
1652163220000|2022-05-10 06:13:40|282.19|278.55|282.38|278.74|282.38|278.74|282.19|278.55|0
1652163230000|2022-05-10 06:13:50|281.83|278.19|281.46|277.82|281.83|278.19|281.28|277.64|0
1652163240000|2022-05-10 06:14:00|281.28|277.64|281.28|277.64|281.28|277.64|281.28|277.64|0
1652163250000|2022-05-10 06:14:10|281.64|278|281.83|278.19|281.83|278.19|281.56|277.92|0
1652163260000|2022-05-10 06:14:20|281.64|278|281.28|277.64|281.64|278|281.28|277.64|0
1652163270000|2022-05-10 06:14:30|281.46|277.82|281.83|278.19|281.83|278.19|281.46|277.82|0
1652163280000|2022-05-10 06:14:40|281.46|277.82|281.64|278|281.64|278|281.46|277.82|0
1652163290000|2022-05-10 06:14:50|281.46|277.82|281.37|277.73|281.46|277.82|281.28|277.64|0
1652163300000|2022-05-10 06:15:00|281.46|277.82|281.83|278.19|281.83|278.19|281.46|277.82|0
1652163310000|2022-05-10 06:15:10|282.01|278.37|282.19|278.55|282.37|278.73|282.01|278.37|0
1652163320000|2022-05-10 06:15:20|282.37|278.73|282.74|279.1|282.74|279.1|282.37|278.73|0
1652163330000|2022-05-10 06:15:30|282.65|279.01|283.11|279.47|283.29|279.65|282.65|279.01|0
1652163340000|2022-05-10 06:15:40|282.84|279.2|282.19|278.55|282.84|279.2|282.19|278.55|0
1652163350000|2022-05-10 06:15:50|282.37|278.73|282.56|278.92|282.74|279.1|282.37|278.73|0
1652163370000|2022-05-10 06:16:10|282.19|278.55|282.29|278.65|282.29|278.65|282.19|278.55|0
1652163380000|2022-05-10 06:16:20|282.56|278.92|282.29|278.65|282.56|278.92|282.29|278.65|0
1652163390000|2022-05-10 06:16:30|282.56|278.92|282.37|278.73|282.56|278.92|282.37|278.73|0
1652163400000|2022-05-10 06:16:40|282.29|278.65|282.56|278.92|282.56|278.92|282.29|278.65|0
1652163410000|2022-05-10 06:16:50|282.74|279.1|283.29|279.65|283.29|279.65|282.74|279.1|0
1652163420000|2022-05-10 06:17:00|283.11|279.47|283.11|279.47|283.2|279.56|283.11|279.47|0
1652163430000|2022-05-10 06:17:10|282.92|279.28|282.83|279.19|282.92|279.28|282.74|279.1|0
1652163440000|2022-05-10 06:17:20|282.74|279.1|282.01|278.37|282.74|279.1|282.01|278.37|0
1652163450000|2022-05-10 06:17:30|282.1|278.46|282.01|278.37|282.1|278.46|281.82|278.18|0
1652163460000|2022-05-10 06:17:40|282.19|278.55|282.37|278.73|282.37|278.73|282.19|278.55|0
1652163470000|2022-05-10 06:17:50|282.56|278.92|282.56|278.92|282.56|278.92|282.47|278.83|0
1652163480000|2022-05-10 06:18:00|282.37|278.73|282.19|278.55|282.37|278.73|282.19|278.55|0
1652163490000|2022-05-10 06:18:10|282.1|278.46|282.28|278.64|282.37|278.73|282.1|278.46|0
1652163500000|2022-05-10 06:18:20|282.01|278.37|282.19|278.55|282.19|278.55|282.01|278.37|0
1652163510000|2022-05-10 06:18:30|282|278.36|281.82|278.18|282|278.36|281.82|278.18|0
1652163520000|2022-05-10 06:18:40|282|278.36|282.28|278.64|282.28|278.64|282|278.36|0
1652163530000|2022-05-10 06:18:50|282.37|278.73|282.28|278.64|282.37|278.73|282.28|278.64|0
1652163540000|2022-05-10 06:19:00|282.19|278.55|282.65|279.01|282.65|279.01|282.19|278.55|0
1652163550000|2022-05-10 06:19:10|282.55|278.91|282.74|279.1|282.74|279.1|282.55|278.91|0
1652163560000|2022-05-10 06:19:20|282.92|279.28|283.02|279.38|283.02|279.38|282.92|279.28|0
1652163570000|2022-05-10 06:19:30|283.1|279.46|283.1|279.46|283.2|279.56|283.1|279.46|0
1652163580000|2022-05-10 06:19:40|282.74|279.1|282.19|278.55|282.74|279.1|282.19|278.55|0
1652163590000|2022-05-10 06:19:50|282.55|278.91|283.1|279.46|283.1|279.46|282.55|278.91|0
1652163600000|2022-05-10 06:20:00|282.83|279.19|282.37|278.73|282.83|279.19|282.37|278.73|0
1652163610000|2022-05-10 06:20:10|282.55|278.91|282|278.36|282.55|278.91|282|278.36|0
1652163620000|2022-05-10 06:20:20|281.82|278.18|281.82|278.18|281.82|278.18|281.45|277.81|0
1652163630000|2022-05-10 06:20:30|281.64|278|281.82|278.18|281.82|278.18|281.64|278|0
1652163640000|2022-05-10 06:20:40|281.64|278|281.27|277.63|281.64|278|281.27|277.63|0
1652163650000|2022-05-10 06:20:50|281.64|278|282.19|278.55|282.37|278.73|281.64|278|0
1652163660000|2022-05-10 06:21:00|282|278.36|282|278.36|282|278.36|282|278.36|0
1652163670000|2022-05-10 06:21:10|282.37|278.73|282|278.36|282.37|278.73|282|278.36|0
1652163680000|2022-05-10 06:21:20|281.91|278.27|282|278.36|282|278.36|281.91|278.27|0
1652163690000|2022-05-10 06:21:30|282.19|278.55|282|278.36|282.19|278.55|282|278.36|0
1652163700000|2022-05-10 06:21:40|281.91|278.27|281.64|278|281.91|278.27|281.64|278|0
1652163710000|2022-05-10 06:21:50|281.73|278.09|281.45|277.81|281.73|278.09|281.45|277.81|0
1652163720000|2022-05-10 06:22:00|281.27|277.63|281.45|277.81|281.45|277.81|281.27|277.63|0
1652163730000|2022-05-10 06:22:10|281.27|277.63|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163740000|2022-05-10 06:22:20|281.45|277.81|281.45|277.81|281.45|277.81|281.45|277.81|0
1652163750000|2022-05-10 06:22:30|281.27|277.63|281.45|277.81|281.45|277.81|281.27|277.63|0
1652163760000|2022-05-10 06:22:40|281.63|277.99|281.36|277.72|281.63|277.99|281.27|277.63|0
1652163770000|2022-05-10 06:22:50|281.27|277.63|281.27|277.63|281.27|277.63|281.27|277.63|0
1652163840000|2022-05-10 06:24:00|281.45|277.81|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163860000|2022-05-10 06:24:20|281.45|277.81|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163920000|2022-05-10 06:25:20|281.45|277.81|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163940000|2022-05-10 06:25:40|281.45|277.81|281.63|277.99|281.63|277.99|281.45|277.81|0
1652163950000|2022-05-10 06:25:50|281.81|278.17|282|278.36|282|278.36|281.63|277.99|0
1652163960000|2022-05-10 06:26:00|281.81|278.17|281.73|278.09|281.81|278.17|281.73|278.09|0
1652163970000|2022-05-10 06:26:10|281.45|277.81|281.45|277.81|281.45|277.81|281.45|277.81|0
1652163980000|2022-05-10 06:26:20|281.26|277.62|281.26|277.62|281.26|277.62|281.26|277.62|0
1652164000000|2022-05-10 06:26:40|281.45|277.81|281.45|277.81|281.45|277.81|281.45|277.81|0
1652164010000|2022-05-10 06:26:50|281.26|277.62|281.26|277.62|281.45|277.81|281.26|277.62|0
1652164020000|2022-05-10 06:27:00|281.45|277.81|281.45|277.81|281.63|277.99|281.45|277.81|0
1652164030000|2022-05-10 06:27:10|281.63|277.99|281.54|277.9|281.63|277.99|281.54|277.9|0
1652164040000|2022-05-10 06:27:20|281.45|277.81|281.73|278.09|281.73|278.09|281.45|277.81|0
1652164050000|2022-05-10 06:27:30|281.63|277.99|281.26|277.62|281.81|278.17|281.26|277.62|0
1652164060000|2022-05-10 06:27:40|281.45|277.81|281.54|277.9|281.54|277.9|281.45|277.81|0
1652164070000|2022-05-10 06:27:50|281.45|277.81|281.54|277.9|281.54|277.9|281.45|277.81|0
1652164080000|2022-05-10 06:28:00|281.26|277.62|281.26|277.62|281.26|277.62|281.26|277.62|0
1652164090000|2022-05-10 06:28:10|281.36|277.72|281.26|277.62|281.54|277.9|281.26|277.62|0
1652164100000|2022-05-10 06:28:20|281.36|277.72|281.81|278.17|281.81|278.17|281.36|277.72|0
1652164110000|2022-05-10 06:28:30|281.99|278.35|282.36|278.72|282.36|278.72|281.99|278.35|0
1652164120000|2022-05-10 06:28:40|282.73|279.09|282.54|278.9|282.73|279.09|282.54|278.9|0
1652164130000|2022-05-10 06:28:50|282.36|278.72|281.99|278.35|282.36|278.72|281.99|278.35|0
1652164140000|2022-05-10 06:29:00|282.54|278.9|282.54|278.9|282.54|278.9|281.81|278.17|0
1652164150000|2022-05-10 06:29:10|282.91|279.27|283.28|279.64|283.28|279.64|282.91|279.27|0
1652164160000|2022-05-10 06:29:20|282.91|279.27|283.09|279.45|283.09|279.45|282.73|279.09|0
1652164170000|2022-05-10 06:29:30|283.28|279.64|283.37|279.73|283.37|279.73|283.09|279.45|0
1652164180000|2022-05-10 06:29:40|283.09|279.45|283.46|279.82|283.46|279.82|283.09|279.45|0
1652164190000|2022-05-10 06:29:50|283.64|280|283.46|279.82|283.74|280.1|283.46|279.82|0
1652164200000|2022-05-10 06:30:00|283.28|279.64|283.28|279.64|283.28|279.64|283.28|279.64|0
1652164210000|2022-05-10 06:30:10|283.19|279.55|282.36|278.72|283.19|279.55|282.27|278.63|0
1652164220000|2022-05-10 06:30:20|282.27|278.63|282.18|278.54|282.36|278.72|282.18|278.54|0
1652164230000|2022-05-10 06:30:30|281.99|278.35|281.99|278.35|281.99|278.35|281.99|278.35|0
1652164240000|2022-05-10 06:30:40|282.18|278.54|281.81|278.17|282.18|278.54|281.81|278.17|0
1652164250000|2022-05-10 06:30:50|281.99|278.35|281.81|278.17|281.99|278.35|281.72|278.08|0
1652164260000|2022-05-10 06:31:00|281.72|278.08|281.63|277.99|281.81|278.17|281.63|277.99|0
1652164270000|2022-05-10 06:31:10|281.81|278.17|281.99|278.35|281.99|278.35|281.81|278.17|0
1652164280000|2022-05-10 06:31:20|281.81|278.17|281.81|278.17|281.81|278.17|281.81|278.17|0
1652164290000|2022-05-10 06:31:30|281.72|278.08|281.72|278.08|281.72|278.08|281.72|278.08|0
1652164300000|2022-05-10 06:31:40|281.9|278.26|281.63|277.99|281.99|278.35|281.63|277.99|0
1652164310000|2022-05-10 06:31:50|281.54|277.9|281.44|277.8|281.54|277.9|281.44|277.8|0
1652164320000|2022-05-10 06:32:00|281.26|277.62|281.26|277.62|281.44|277.8|281.26|277.62|0
1652164360000|2022-05-10 06:32:40|281.44|277.8|281.35|277.71|281.44|277.8|281.26|277.62|0
1652164380000|2022-05-10 06:33:00|281.26|277.62|281.44|277.8|281.44|277.8|281.26|277.62|0
1652164390000|2022-05-10 06:33:10|281.81|278.17|281.81|278.17|281.9|278.26|281.81|278.17|0
1652164400000|2022-05-10 06:33:20|281.9|278.26|281.72|278.08|281.9|278.26|281.72|278.08|0
1652164410000|2022-05-10 06:33:30|281.62|277.98|281.81|278.17|281.81|278.17|281.62|277.98|0
1652164420000|2022-05-10 06:33:40|281.9|278.26|281.81|278.17|281.9|278.26|281.81|278.17|0
1652164430000|2022-05-10 06:33:50|281.72|278.08|281.81|278.17|281.9|278.26|281.72|278.08|0
1652164440000|2022-05-10 06:34:00|281.9|278.26|281.81|278.17|281.9|278.26|281.81|278.17|0
1652164450000|2022-05-10 06:34:10|281.9|278.26|281.9|278.26|281.9|278.26|281.9|278.26|0
1652164460000|2022-05-10 06:34:20|281.62|277.98|281.62|277.98|281.62|277.98|281.62|277.98|0
1652164470000|2022-05-10 06:34:30|281.72|278.08|281.9|278.26|281.9|278.26|281.72|278.08|0
1652164480000|2022-05-10 06:34:40|281.81|278.17|281.99|278.35|281.99|278.35|281.81|278.17|0
1652164490000|2022-05-10 06:34:50|281.81|278.17|281.81|278.17|281.9|278.26|281.72|278.08|0
1652164500000|2022-05-10 06:35:00|281.99|278.35|281.99|278.35|282.08|278.44|281.99|278.35|0
1652164510000|2022-05-10 06:35:10|282.08|278.44|281.53|277.89|282.08|278.44|281.53|277.89|0
1652164520000|2022-05-10 06:35:20|281.44|277.8|281.26|277.62|281.44|277.8|281.26|277.62|0
1652164550000|2022-05-10 06:35:50|281.44|277.8|281.44|277.8|281.44|277.8|281.26|277.62|0
1652164560000|2022-05-10 06:36:00|281.26|277.62|281.26|277.62|281.44|277.8|281.26|277.62|0
1652164570000|2022-05-10 06:36:10|281.35|277.71|281.44|277.8|281.44|277.8|281.35|277.71|0
1652164580000|2022-05-10 06:36:20|281.35|277.71|281.25|277.61|281.35|277.71|281.25|277.61|0
1652164600000|2022-05-10 06:36:40|281.44|277.8|281.62|277.98|281.62|277.98|281.44|277.8|0
1652164610000|2022-05-10 06:36:50|281.44|277.8|281.44|277.8|281.44|277.8|281.44|277.8|0
1652164630000|2022-05-10 06:37:10|281.25|277.61|281.25|277.61|281.25|277.61|281.25|277.61|0
1652164760000|2022-05-10 06:39:20|279.79|276.15|279.24|275.6|279.79|276.15|279.24|275.6|0
1652164770000|2022-05-10 06:39:30|279.43|275.79|279.89|276.25|279.89|276.25|279.43|275.79|0
1652164780000|2022-05-10 06:39:40|279.79|276.15|280.7|277.06|280.7|277.06|279.79|276.15|0
1652164790000|2022-05-10 06:39:50|280.52|276.88|279.79|276.15|280.52|276.88|279.79|276.15|0
1652164800000|2022-05-10 06:40:00|279.43|275.79|280.07|276.43|280.07|276.43|279.34|275.7|0
1652164810000|2022-05-10 06:40:10|279.97|276.33|279.79|276.15|279.97|276.33|279.7|276.06|0
1652164830000|2022-05-10 06:40:30|279.88|276.24|279.79|276.15|279.88|276.24|279.61|275.97|0
1652164840000|2022-05-10 06:40:40|279.61|275.97|279.61|275.97|279.61|275.97|279.24|275.6|0
1652164850000|2022-05-10 06:40:50|279.79|276.15|279.79|276.15|279.79|276.15|279.79|276.15|0
1652164860000|2022-05-10 06:41:00|279.61|275.97|279.7|276.06|279.7|276.06|279.24|275.6|0
1652164870000|2022-05-10 06:41:10|279.79|276.15|279.61|275.97|279.79|276.15|279.61|275.97|0
1652164880000|2022-05-10 06:41:20|279.42|275.78|279.24|275.6|279.42|275.78|279.24|275.6|0
1652164900000|2022-05-10 06:41:40|279.42|275.78|279.24|275.6|279.42|275.78|279.24|275.6|0
1652164910000|2022-05-10 06:41:50|279.42|275.78|279.34|275.7|279.42|275.78|279.34|275.7|0
1652164920000|2022-05-10 06:42:00|279.15|275.51|279.34|275.7|279.34|275.7|279.15|275.51|0
1652164930000|2022-05-10 06:42:10|279.24|275.6|279.42|275.78|279.42|275.78|279.24|275.6|0
1652164940000|2022-05-10 06:42:20|278.88|275.24|278.51|274.87|278.88|275.24|278.51|274.87|0
1652164950000|2022-05-10 06:42:30|278.33|274.69|278.15|274.51|278.33|274.69|278.15|274.51|0
1652164960000|2022-05-10 06:42:40|278.33|274.69|278.15|274.51|278.33|274.69|278.15|274.51|0
1652164970000|2022-05-10 06:42:50|278.33|274.69|278.06|274.42|278.33|274.69|277.97|274.33|0
1652164980000|2022-05-10 06:43:00|278.15|274.51|277.97|274.33|278.15|274.51|277.97|274.33|0
1652164990000|2022-05-10 06:43:10|277.78|274.14|278.06|274.42|278.06|274.42|277.6|273.96|0
1652165000000|2022-05-10 06:43:20|277.97|274.33|277.97|274.33|277.97|274.33|277.97|274.33|0
1652165010000|2022-05-10 06:43:30|277.96|274.32|278.06|274.42|278.06|274.42|277.96|274.32|0
1652165020000|2022-05-10 06:43:40|277.96|274.32|277.6|273.96|277.96|274.32|277.6|273.96|0
1652165030000|2022-05-10 06:43:50|277.42|273.78|277.42|273.78|277.42|273.78|277.06|273.42|0
1652165040000|2022-05-10 06:44:00|277.24|273.6|277.6|273.96|277.6|273.96|277.06|273.42|0
1652165050000|2022-05-10 06:44:10|277.51|273.87|278.15|274.51|278.15|274.51|277.42|273.78|0
1652165060000|2022-05-10 06:44:20|277.96|274.32|277.7|274.06|277.96|274.32|277.6|273.96|0
1652165070000|2022-05-10 06:44:30|277.88|274.24|278.33|274.69|278.33|274.69|277.88|274.24|0
1652165080000|2022-05-10 06:44:40|277.96|274.32|277.42|273.78|277.96|274.32|277.42|273.78|0
1652165090000|2022-05-10 06:44:50|275.97|272.33|276.33|272.69|276.69|273.05|275.97|272.33|0
1652165100000|2022-05-10 06:45:00|276.15|272.51|275.79|272.15|276.15|272.51|275.79|272.15|0
1652165110000|2022-05-10 06:45:10|275.97|272.33|275.7|272.06|275.97|272.33|275.7|272.06|0
1652165120000|2022-05-10 06:45:20|275.79|272.15|275.97|272.33|275.97|272.33|275.79|272.15|0
1652165130000|2022-05-10 06:45:30|276.33|272.69|276.42|272.78|276.69|273.05|276.33|272.69|0
1652165140000|2022-05-10 06:45:40|276.51|272.87|276.69|273.05|276.69|273.05|276.51|272.87|0
1652165150000|2022-05-10 06:45:50|276.79|273.15|276.51|272.87|276.79|273.15|276.33|272.69|0
1652165160000|2022-05-10 06:46:00|276.15|272.51|275.79|272.15|276.15|272.51|275.79|272.15|0
1652165170000|2022-05-10 06:46:10|275.6|271.96|276.33|272.69|276.33|272.69|275.6|271.96|0
1652165180000|2022-05-10 06:46:20|276.15|272.51|276.33|272.69|276.33|272.69|276.15|272.51|0
1652165190000|2022-05-10 06:46:30|276.24|272.6|277|273.36|279.27|275.63|276.15|272.51|0
1652165200000|2022-05-10 06:46:40|276.9|273.26|277.54|273.9|277.54|273.9|276.9|273.26|0
1652165210000|2022-05-10 06:46:50|277.63|273.99|277.99|274.35|277.99|274.35|277.54|273.9|0
1652165220000|2022-05-10 06:47:00|277.65|274.01|278.28|274.64|278.28|274.64|277.65|274.01|0
1652165230000|2022-05-10 06:47:10|278.46|274.82|278.46|274.82|278.46|274.82|278.1|274.46|0
1652165240000|2022-05-10 06:47:20|278.19|274.55|278.28|274.64|278.28|274.64|278.1|274.46|0
1652165250000|2022-05-10 06:47:30|278.19|274.55|277.92|274.28|278.19|274.55|277.92|274.28|0
1652165260000|2022-05-10 06:47:40|277.65|274.01|277.47|273.83|277.83|274.19|277.47|273.83|0
1652165270000|2022-05-10 06:47:50|277.55|273.91|278.1|274.46|278.1|274.46|277.55|273.91|0
1652165280000|2022-05-10 06:48:00|278.28|274.64|278.64|275|278.64|275|278.28|274.64|0
1652165290000|2022-05-10 06:48:10|278.83|275.19|278.64|275|278.83|275.19|278.64|275|0
1652165300000|2022-05-10 06:48:20|278.56|274.92|278.46|274.82|278.64|275|278.46|274.82|0
1652165310000|2022-05-10 06:48:30|278.38|274.74|277.74|274.1|278.38|274.74|277.74|274.1|0
1652165320000|2022-05-10 06:48:40|277.37|273.73|277.65|274.01|277.65|274.01|277.28|273.64|0
1652165330000|2022-05-10 06:48:50|277.74|274.1|277.92|274.28|277.92|274.28|277.74|274.1|0
1652165340000|2022-05-10 06:49:00|278.1|274.46|278.28|274.64|278.28|274.64|278.1|274.46|0
1652165350000|2022-05-10 06:49:10|278.64|275|278.83|275.19|278.83|275.19|278.64|275|0
1652165360000|2022-05-10 06:49:20|279.01|275.37|278.28|274.64|279.01|275.37|278.28|274.64|0
1652165370000|2022-05-10 06:49:30|278.46|274.82|278.1|274.46|278.64|275|277.92|274.28|0
1652165380000|2022-05-10 06:49:40|278.28|274.64|278.19|274.55|278.28|274.64|278.19|274.55|0
1652165390000|2022-05-10 06:49:50|278.28|274.64|278.1|274.46|278.28|274.64|278.1|274.46|0
1652165400000|2022-05-10 06:50:00|278.01|274.37|278.82|275.18|278.82|275.18|278.01|274.37|0
1652165410000|2022-05-10 06:50:10|278.92|275.28|279.19|275.55|279.19|275.55|278.92|275.28|0
1652165420000|2022-05-10 06:50:20|279.37|275.73|279.19|275.55|279.37|275.73|279.19|275.55|0
1652165430000|2022-05-10 06:50:30|279.37|275.73|279.37|275.73|279.37|275.73|279.37|275.73|0
1652165440000|2022-05-10 06:50:40|279.19|275.55|279.19|275.55|279.28|275.64|279.19|275.55|0
1652165450000|2022-05-10 06:50:50|278.74|275.1|278.64|275|278.74|275.1|278.64|275|0
1652165460000|2022-05-10 06:51:00|278.82|275.18|278.82|275.18|278.92|275.28|278.82|275.18|0
1652165470000|2022-05-10 06:51:10|278.92|275.28|278.92|275.28|279.01|275.37|278.92|275.28|0
1652165480000|2022-05-10 06:51:20|278.82|275.18|279.01|275.37|279.1|275.46|278.82|275.18|0
1652165490000|2022-05-10 06:51:30|278.74|275.1|278.64|275|278.74|275.1|278.64|275|0
1652165500000|2022-05-10 06:51:40|278.74|275.1|278.64|275|278.82|275.18|278.64|275|0
1652165510000|2022-05-10 06:51:50|278.46|274.82|278.46|274.82|278.46|274.82|278.46|274.82|0
1652165520000|2022-05-10 06:52:00|278.37|274.73|278.01|274.37|278.37|274.73|278.01|274.37|0
1652165530000|2022-05-10 06:52:10|277.91|274.27|277.91|274.27|278.01|274.37|277.91|274.27|0
1652165540000|2022-05-10 06:52:20|278.01|274.37|277.91|274.27|278.01|274.37|277.91|274.27|0
1652165550000|2022-05-10 06:52:30|278.01|274.37|277.46|273.82|278.01|274.37|277.46|273.82|0
1652165560000|2022-05-10 06:52:40|277.55|273.91|276.82|273.18|277.55|273.91|276.82|273.18|0
1652165570000|2022-05-10 06:52:50|276.92|273.28|276.46|272.82|276.92|273.28|276.28|272.64|0
1652165580000|2022-05-10 06:53:00|276.19|272.55|276.19|272.55|276.19|272.55|276.01|272.37|0
1652165590000|2022-05-10 06:53:10|275.92|272.28|275.83|272.19|275.92|272.28|275.56|271.92|0
1652165600000|2022-05-10 06:53:20|275.56|271.92|275.37|271.73|275.56|271.92|275.11|271.47|0
1652165610000|2022-05-10 06:53:30|275.19|271.55|275.74|272.1|275.74|272.1|275.19|271.55|0
1652165620000|2022-05-10 06:53:40|275.65|272.01|275.74|272.1|275.74|272.1|275.65|272.01|0
1652165630000|2022-05-10 06:53:50|275.92|272.28|275.65|272.01|275.92|272.28|275.65|272.01|0
1652165640000|2022-05-10 06:54:00|275.55|271.91|275.92|272.28|275.92|272.28|275.55|271.91|0
1652165650000|2022-05-10 06:54:10|276.55|272.91|276.82|273.18|277|273.36|276.55|272.91|0
1652165660000|2022-05-10 06:54:20|276.64|273|276.64|273|276.64|273|276.46|272.82|0
1652165670000|2022-05-10 06:54:30|276.73|273.09|276.55|272.91|276.73|273.09|276.46|272.82|0
1652165680000|2022-05-10 06:54:40|276.46|272.82|276.55|272.91|276.64|273|276.46|272.82|0
1652165690000|2022-05-10 06:54:50|276.46|272.82|276.46|272.82|276.64|273|276.46|272.82|0
1652165700000|2022-05-10 06:55:00|276.37|272.73|276.37|272.73|276.37|272.73|276.37|272.73|0
1652165710000|2022-05-10 06:55:10|276.46|272.82|276.46|272.82|276.46|272.82|276.46|272.82|0
1652165720000|2022-05-10 06:55:20|276.19|272.55|276.1|272.46|276.19|272.55|276.1|272.46|0
1652165730000|2022-05-10 06:55:30|276.46|272.82|276.46|272.82|276.46|272.82|276.37|272.73|0
1652165740000|2022-05-10 06:55:40|276.37|272.73|276.55|272.91|276.55|272.91|276.37|272.73|0
1652165750000|2022-05-10 06:55:50|276.28|272.64|276.37|272.73|276.46|272.82|276.28|272.64|0
1652165760000|2022-05-10 06:56:00|276.46|272.82|276.46|272.82|276.46|272.82|276.46|272.82|0
1652165770000|2022-05-10 06:56:10|276.28|272.64|275.55|271.91|276.28|272.64|275.55|271.91|0
1652165780000|2022-05-10 06:56:20|275.65|272.01|275.65|272.01|275.65|272.01|275.65|272.01|0
1652165790000|2022-05-10 06:56:30|275.73|272.09|275.65|272.01|275.73|272.09|275.65|272.01|0
1652165800000|2022-05-10 06:56:40|275.73|272.09|276.19|272.55|276.19|272.55|275.73|272.09|0
1652165810000|2022-05-10 06:56:50|276.28|272.64|276.46|272.82|276.46|272.82|276.28|272.64|0
1652165820000|2022-05-10 06:57:00|276.28|272.64|276.28|272.64|276.46|272.82|276.28|272.64|0
1652165830000|2022-05-10 06:57:10|276.09|272.45|275.73|272.09|276.19|272.55|275.73|272.09|0
1652165840000|2022-05-10 06:57:20|275.83|272.19|275.73|272.09|275.91|272.27|275.73|272.09|0
1652165850000|2022-05-10 06:57:30|275.65|272.01|275.73|272.09|275.73|272.09|275.65|272.01|0
1652165860000|2022-05-10 06:57:40|275.91|272.27|275.91|272.27|275.91|272.27|275.73|272.09|0
1652165870000|2022-05-10 06:57:50|275.64|272|275.91|272.27|275.91|272.27|275.55|271.91|0
1652165880000|2022-05-10 06:58:00|275.83|272.19|275.83|272.19|275.91|272.27|275.83|272.19|0
1652165890000|2022-05-10 06:58:10|275.73|272.09|275.28|271.64|275.83|272.19|275.28|271.64|0
1652165900000|2022-05-10 06:58:20|275.19|271.55|275.46|271.82|275.55|271.91|275.19|271.55|0
1652165910000|2022-05-10 06:58:30|275.73|272.09|275.64|272|275.73|272.09|275.55|271.91|0
1652165920000|2022-05-10 06:58:40|275.55|271.91|275.19|271.55|275.55|271.91|275.19|271.55|0
1652165930000|2022-05-10 06:58:50|275.01|271.37|275.19|271.55|275.19|271.55|275.01|271.37|0
1652165940000|2022-05-10 06:59:00|275.1|271.46|275.01|271.37|275.19|271.55|275.01|271.37|0
1652165950000|2022-05-10 06:59:10|275.28|271.64|275.55|271.91|275.55|271.91|275.28|271.64|0
1652165960000|2022-05-10 06:59:20|275.73|272.09|275.37|271.73|276.09|272.45|275.37|271.73|0
1652165970000|2022-05-10 06:59:30|275.55|271.91|275.28|271.64|275.55|271.91|275.19|271.55|0
1652165980000|2022-05-10 06:59:40|275.19|271.55|275.73|272.09|275.73|272.09|275.19|271.55|0
1652165990000|2022-05-10 06:59:50|275.64|272|276.37|272.73|276.37|272.73|275.64|272|0
1652166000000|2022-05-10 07:00:00|276.19|272.55|276.82|273.18|276.82|273.18|276.19|272.55|0
1652166010000|2022-05-10 07:00:10|276.55|272.91|276.73|273.09|276.73|273.09|276.09|272.45|0
1652166020000|2022-05-10 07:00:20|277.36|273.72|277.72|274.08|277.72|274.08|277.36|273.72|0
1652166030000|2022-05-10 07:00:30|277.9|274.26|278.09|274.45|278.27|274.63|277.82|274.18|0
1652166040000|2022-05-10 07:00:40|278.27|274.63|277.72|274.08|278.36|274.72|277.72|274.08|0
1652166050000|2022-05-10 07:00:50|277.36|273.72|278.27|274.63|278.27|274.63|277.18|273.54|0
1652166060000|2022-05-10 07:01:00|278.09|274.45|277.72|274.08|278.09|274.45|277.36|273.72|0
1652166070000|2022-05-10 07:01:10|277.09|273.45|277.72|274.08|277.72|274.08|277.09|273.45|0
1652166080000|2022-05-10 07:01:20|278.09|274.45|277.9|274.26|278.09|274.45|277.72|274.08|0
1652166090000|2022-05-10 07:01:30|278.09|274.45|278.09|274.45|278.09|274.45|278.09|274.45|0
1652166100000|2022-05-10 07:01:40|278.18|274.54|278.09|274.45|278.27|274.63|278.09|274.45|0
1652166110000|2022-05-10 07:01:50|278.54|274.9|278.45|274.81|278.54|274.9|278.36|274.72|0
1652166120000|2022-05-10 07:02:00|278.91|275.27|278.73|275.09|278.99|275.35|278.73|275.09|0
1652166130000|2022-05-10 07:02:10|278.81|275.17|278.72|275.08|278.81|275.17|278.45|274.81|0
1652166140000|2022-05-10 07:02:20|278.63|274.99|279.18|275.54|279.18|275.54|278.63|274.99|0
1652166150000|2022-05-10 07:02:30|278.81|275.17|278.81|275.17|278.81|275.17|278.63|274.99|0
1652166160000|2022-05-10 07:02:40|278.63|274.99|278.45|274.81|278.63|274.99|278.45|274.81|0
1652166170000|2022-05-10 07:02:50|278.36|274.72|278.72|275.08|278.72|275.08|278.27|274.63|0
1652166180000|2022-05-10 07:03:00|278.63|274.99|278.54|274.9|278.99|275.35|278.54|274.9|0
1652166190000|2022-05-10 07:03:10|278.81|275.17|278.45|274.81|278.81|275.17|278.45|274.81|0
1652166200000|2022-05-10 07:03:20|277.9|274.26|277.72|274.08|277.9|274.26|277.72|274.08|0
1652166210000|2022-05-10 07:03:30|277.63|273.99|277.9|274.26|278.27|274.63|277.63|273.99|0
1652166220000|2022-05-10 07:03:40|278.27|274.63|278.27|274.63|278.27|274.63|278.08|274.44|0
1652166230000|2022-05-10 07:03:50|278.45|274.81|278.63|274.99|278.63|274.99|278.45|274.81|0
1652166240000|2022-05-10 07:04:00|278.72|275.08|279.54|275.9|279.54|275.9|278.72|275.08|0
1652166250000|2022-05-10 07:04:10|279.72|276.08|279.72|276.08|279.72|276.08|279.45|275.81|0
1652166260000|2022-05-10 07:04:20|279.63|275.99|279.27|275.63|279.63|275.99|279.27|275.63|0
1652166270000|2022-05-10 07:04:30|278.99|275.35|279.63|275.99|279.63|275.99|278.99|275.35|0
1652166280000|2022-05-10 07:04:40|279.9|276.26|279.54|275.9|279.9|276.26|279.54|275.9|0
1652166290000|2022-05-10 07:04:50|279.45|275.81|279.9|276.26|279.9|276.26|279.45|275.81|0
1652166300000|2022-05-10 07:05:00|279.46|276.34|279.46|276.34|279.56|276.44|279.46|276.34|0
1652166310000|2022-05-10 07:05:10|279.56|276.44|278.73|275.61|279.56|276.44|278.73|275.61|0
1652166320000|2022-05-10 07:05:20|278.55|275.43|278.46|275.34|278.64|275.52|278.37|275.25|0
1652166330000|2022-05-10 07:05:30|278.19|275.07|278|274.88|278.19|275.07|278|274.88|0
1652166340000|2022-05-10 07:05:40|277.82|274.7|277.64|274.52|277.82|274.7|277.64|274.52|0
1652166350000|2022-05-10 07:05:50|277.46|274.34|276.37|273.25|277.64|274.52|276.37|273.25|0
1652166360000|2022-05-10 07:06:00|276.55|273.43|277.28|274.16|277.28|274.16|276.55|273.43|0
1652166370000|2022-05-10 07:06:10|277.73|274.61|277.64|274.52|278|274.88|277.64|274.52|0
1652166380000|2022-05-10 07:06:20|277.28|274.16|277.82|274.7|277.82|274.7|277.28|274.16|0
1652166390000|2022-05-10 07:06:30|277.46|274.34|277.73|274.61|277.82|274.7|277.46|274.34|0
1652166400000|2022-05-10 07:06:40|278.28|275.16|278.18|275.06|278.28|275.16|278|274.88|0
1652166410000|2022-05-10 07:06:50|278|274.88|278|274.88|278|274.88|277.46|274.34|0
1652166420000|2022-05-10 07:07:00|277.64|274.52|277.91|274.79|277.91|274.79|277.64|274.52|0
1652166430000|2022-05-10 07:07:10|277.82|274.7|276.91|273.79|277.82|274.7|276.91|273.79|0
1652166440000|2022-05-10 07:07:20|277.27|274.15|276.73|273.61|277.27|274.15|276.73|273.61|0
1652166450000|2022-05-10 07:07:30|276.91|273.79|275.74|272.62|276.91|273.79|275.74|272.62|0
1652166460000|2022-05-10 07:07:40|275.92|272.8|276.46|273.34|276.46|273.34|275.92|272.8|0
1652166470000|2022-05-10 07:07:50|276.64|273.52|276.37|273.25|276.64|273.52|276.37|273.25|0
1652166480000|2022-05-10 07:08:00|276|272.88|275.64|272.52|276|272.88|275.56|272.44|0
1652166490000|2022-05-10 07:08:10|276|272.88|275.82|272.7|276.37|273.25|275.82|272.7|0
1652166500000|2022-05-10 07:08:20|276|272.88|276|272.88|276|272.88|275.92|272.8|0
1652166510000|2022-05-10 07:08:30|276.55|273.43|277.27|274.15|277.27|274.15|276.55|273.43|0
1652166520000|2022-05-10 07:08:40|277.19|274.07|278|274.88|278|274.88|277.19|274.07|0
1652166530000|2022-05-10 07:08:50|278.18|275.06|278.91|275.79|278.91|275.79|278.18|275.06|0
1652166540000|2022-05-10 07:09:00|279|275.88|278.55|275.43|279|275.88|278.55|275.43|0
1652166550000|2022-05-10 07:09:10|277.64|274.52|278.64|275.52|278.73|275.61|277.64|274.52|0
1652166560000|2022-05-10 07:09:20|278.73|275.61|279.27|276.15|279.27|276.15|278.73|275.61|0
1652166570000|2022-05-10 07:09:30|278.55|275.43|278.54|275.42|278.55|275.43|278.18|275.06|0
1652166580000|2022-05-10 07:09:40|279|275.88|278.91|275.79|279|275.88|278.82|275.7|0
1652166590000|2022-05-10 07:09:50|279.37|276.25|279.92|276.8|279.92|276.8|279.37|276.25|0
1652166600000|2022-05-10 07:10:00|280.19|277.07|280.28|277.16|280.37|277.25|280.19|277.07|0
1652166610000|2022-05-10 07:10:10|280.18|277.06|280.18|277.06|280.37|277.25|279.73|276.61|0
1652166620000|2022-05-10 07:10:20|280.37|277.25|280.92|277.8|280.92|277.8|280.37|277.25|0
1652166630000|2022-05-10 07:10:30|281.46|278.34|281.65|278.53|281.83|278.71|281.46|278.34|0
1652166640000|2022-05-10 07:10:40|281.46|278.34|281.1|277.98|281.46|278.34|281.1|277.98|0
1652166650000|2022-05-10 07:10:50|281.19|278.07|281.28|278.16|281.46|278.34|281.19|278.07|0
1652166660000|2022-05-10 07:11:00|281.38|278.26|281.01|277.89|281.38|278.26|281.01|277.89|0
1652166670000|2022-05-10 07:11:10|281.19|278.07|282.2|279.08|282.2|279.08|281.19|278.07|0
1652166680000|2022-05-10 07:11:20|282.38|279.26|282.93|279.81|282.93|279.81|282.38|279.26|0
1652166690000|2022-05-10 07:11:30|282.84|279.72|282.56|279.44|282.93|279.81|282.56|279.44|0
1652166700000|2022-05-10 07:11:40|282.38|279.26|282.75|279.63|282.75|279.63|282.38|279.26|0
1652166710000|2022-05-10 07:11:50|283.3|280.18|283.11|279.99|283.3|280.18|283.11|279.99|0
1652166720000|2022-05-10 07:12:00|282.75|279.63|283.21|280.09|283.21|280.09|282.75|279.63|0
1652166730000|2022-05-10 07:12:10|283.3|280.18|283.11|279.99|283.3|280.18|282.93|279.81|0
1652166740000|2022-05-10 07:12:20|282.93|279.81|282.93|279.81|282.93|279.81|282.74|279.62|0
1652166750000|2022-05-10 07:12:30|282.74|279.62|281.65|278.53|282.74|279.62|281.65|278.53|0
1652166760000|2022-05-10 07:12:40|281.28|278.16|281.46|278.34|282.01|278.89|281.28|278.16|0
1652166770000|2022-05-10 07:12:50|281.64|278.52|281.83|278.71|281.83|278.71|281.64|278.52|0
1652166780000|2022-05-10 07:13:00|282.19|279.07|282.29|279.17|282.84|279.72|282.19|279.07|0
1652166790000|2022-05-10 07:13:10|282.01|278.89|281.83|278.71|282.01|278.89|281.74|278.62|0
1652166800000|2022-05-10 07:13:20|282.56|279.44|282.93|279.81|283.02|279.9|282.56|279.44|0
1652166810000|2022-05-10 07:13:30|283.21|280.09|283.21|280.09|283.48|280.36|283.21|280.09|0
1652166820000|2022-05-10 07:13:40|282.74|279.62|282.01|278.89|282.74|279.62|282.01|278.89|0
1652166830000|2022-05-10 07:13:50|281.64|278.52|281.28|278.16|281.64|278.52|281.28|278.16|0
1652166840000|2022-05-10 07:14:00|281.19|278.07|281.19|278.07|281.19|278.07|280.73|277.61|0
1652166850000|2022-05-10 07:14:10|281.46|278.34|282.1|278.98|282.1|278.98|281.28|278.16|0
1652166860000|2022-05-10 07:14:20|282.01|278.89|281.64|278.52|282.1|278.98|281.64|278.52|0
1652166870000|2022-05-10 07:14:30|282.1|278.98|281.28|278.16|282.19|279.07|281.28|278.16|0
1652166880000|2022-05-10 07:14:40|281.09|277.97|280.73|277.61|281.09|277.97|280.64|277.52|0
1652166890000|2022-05-10 07:14:50|281.09|277.97|280.18|277.06|281.09|277.97|280.18|277.06|0
1652166900000|2022-05-10 07:15:00|280.82|277.7|282.1|278.98|282.1|278.98|280.82|277.7|0
1652166910000|2022-05-10 07:15:10|282.19|279.07|281.92|278.8|282.56|279.44|281.92|278.8|0
1652166920000|2022-05-10 07:15:20|281.55|278.43|281.09|277.97|281.55|278.43|280.91|277.79|0
1652166930000|2022-05-10 07:15:30|281.19|278.07|280.36|277.24|281.19|278.07|280.36|277.24|0
1652166940000|2022-05-10 07:15:40|280|276.88|279.81|276.69|280|276.88|279.27|276.15|0
1652166950000|2022-05-10 07:15:50|279.91|276.79|280.73|277.61|280.73|277.61|279.91|276.79|0
1652166960000|2022-05-10 07:16:00|280.54|277.42|279.27|276.15|280.54|277.42|279.08|275.96|0
1652166970000|2022-05-10 07:16:10|278.63|275.51|278.63|275.51|278.9|275.78|278.63|275.51|0
1652166980000|2022-05-10 07:16:20|279.27|276.15|278.36|275.24|279.27|276.15|277.99|274.87|0
1652166990000|2022-05-10 07:16:30|278.72|275.6|279.18|276.06|279.18|276.06|278.72|275.6|0
1652167000000|2022-05-10 07:16:40|279.36|276.24|279.08|275.96|279.63|276.51|279.08|275.96|0
1652167010000|2022-05-10 07:16:50|278.9|275.78|278.45|275.33|278.9|275.78|278.45|275.33|0
1652167020000|2022-05-10 07:17:00|278.72|275.6|277.54|274.42|278.72|275.6|277.54|274.42|0
1652167030000|2022-05-10 07:17:10|277.26|274.14|277.18|274.06|277.26|274.14|277.08|273.96|0
1652167040000|2022-05-10 07:17:20|277.26|274.14|277.9|274.78|277.9|274.78|277.26|274.14|0
1652167050000|2022-05-10 07:17:30|278.27|275.15|277.9|274.78|278.27|275.15|277.9|274.78|0
1652167060000|2022-05-10 07:17:40|277.99|274.87|277.99|274.87|277.99|274.87|277.9|274.78|0
1652167070000|2022-05-10 07:17:50|277.81|274.69|277.08|273.96|277.81|274.69|277.08|273.96|0
1652167080000|2022-05-10 07:18:00|276.9|273.78|277.81|274.69|277.81|274.69|276.9|273.78|0
1652167090000|2022-05-10 07:18:10|277.45|274.33|277.63|274.51|277.99|274.87|277.45|274.33|0
1652167100000|2022-05-10 07:18:20|277.81|274.69|277.81|274.69|277.99|274.87|277.81|274.69|0
1652167110000|2022-05-10 07:18:30|278.27|275.15|279.26|276.14|279.26|276.14|278.27|275.15|0
1652167120000|2022-05-10 07:18:40|279.36|276.24|279.63|276.51|279.81|276.69|279.36|276.24|0
1652167130000|2022-05-10 07:18:50|279.45|276.33|279.91|276.79|279.91|276.79|279.45|276.33|0
1652167140000|2022-05-10 07:19:00|279.81|276.69|278.72|275.6|279.81|276.69|278.54|275.42|0
1652167150000|2022-05-10 07:19:10|278.08|274.96|278.63|275.51|278.63|275.51|278.08|274.96|0
1652167160000|2022-05-10 07:19:20|278.54|275.42|279.36|276.24|279.36|276.24|278.54|275.42|0
1652167170000|2022-05-10 07:19:30|279.63|276.51|279.91|276.79|279.91|276.79|279.63|276.51|0
1652167180000|2022-05-10 07:19:40|280.09|276.97|280.09|276.97|280.18|277.06|279.99|276.87|0
1652167190000|2022-05-10 07:19:50|279.99|276.87|279.81|276.69|279.99|276.87|279.45|276.33|0
1652167200000|2022-05-10 07:20:00|279.99|276.87|279.63|276.51|279.99|276.87|279.63|276.51|0
1652167210000|2022-05-10 07:20:10|279.72|276.6|279.72|276.6|279.72|276.6|279.45|276.33|0
1652167220000|2022-05-10 07:20:20|279.26|276.14|279.36|276.24|279.36|276.24|278.63|275.51|0
1652167230000|2022-05-10 07:20:30|278.99|275.87|278.72|275.6|278.99|275.87|278.45|275.33|0
1652167240000|2022-05-10 07:20:40|278.45|275.33|278.26|275.14|278.45|275.33|278.26|275.14|0
1652167250000|2022-05-10 07:20:50|278.35|275.23|278.35|275.23|278.35|275.23|278.26|275.14|0
1652167260000|2022-05-10 07:21:00|278.26|275.14|278.35|275.23|278.45|275.33|278.26|275.14|0
1652167270000|2022-05-10 07:21:10|277.81|274.69|277.26|274.14|277.9|274.78|277.26|274.14|0
1652167280000|2022-05-10 07:21:20|277.62|274.5|277.72|274.6|278.17|275.05|277.62|274.5|0
1652167290000|2022-05-10 07:21:30|277.54|274.42|277.72|274.6|277.72|274.6|277.54|274.42|0
1652167300000|2022-05-10 07:21:40|277.62|274.5|278.08|274.96|278.08|274.96|277.62|274.5|0
1652167310000|2022-05-10 07:21:50|277.99|274.87|277.62|274.5|277.99|274.87|277.62|274.5|0
1652167320000|2022-05-10 07:22:00|277.44|274.32|278.63|275.51|278.63|275.51|277.44|274.32|0
1652167330000|2022-05-10 07:22:10|278.9|275.78|278.71|275.59|279.26|276.14|278.71|275.59|0
1652167340000|2022-05-10 07:22:20|278.35|275.23|278.17|275.05|278.35|275.23|278.08|274.96|0
1652167350000|2022-05-10 07:22:30|278.35|275.23|278.35|275.23|278.35|275.23|278.35|275.23|0
1652167360000|2022-05-10 07:22:40|278.17|275.05|277.44|274.32|278.17|275.05|277.44|274.32|0
1652167370000|2022-05-10 07:22:50|276.71|273.59|276.81|273.69|276.99|273.87|276.71|273.59|0
1652167380000|2022-05-10 07:23:00|276.53|273.41|276.63|273.51|276.9|273.78|276.53|273.41|0
1652167390000|2022-05-10 07:23:10|276.53|273.41|275.99|272.87|276.63|273.51|275.99|272.87|0
1652167400000|2022-05-10 07:23:20|276.17|273.05|276.17|273.05|276.26|273.14|276.17|273.05|0
1652167410000|2022-05-10 07:23:30|275.63|272.51|276.9|273.78|276.9|273.78|275.63|272.51|0
1652167420000|2022-05-10 07:23:40|277.08|273.96|276.99|273.87|277.17|274.05|276.99|273.87|0
1652167430000|2022-05-10 07:23:50|276.81|273.69|276.89|273.77|277.08|273.96|276.81|273.69|0
1652167440000|2022-05-10 07:24:00|277.08|273.96|277.8|274.68|277.9|274.78|277.08|273.96|0
1652167450000|2022-05-10 07:24:10|277.44|274.32|277.26|274.14|277.44|274.32|277.08|273.96|0
1652167460000|2022-05-10 07:24:20|277.08|273.96|277.62|274.5|277.62|274.5|277.08|273.96|0
1652167470000|2022-05-10 07:24:30|277.44|274.32|276.35|273.23|277.44|274.32|276.35|273.23|0
1652167480000|2022-05-10 07:24:40|276.89|273.77|275.99|272.87|276.89|273.77|275.99|272.87|0
1652167490000|2022-05-10 07:24:50|275.72|272.6|275.44|272.32|275.81|272.69|275.44|272.32|0
1652167500000|2022-05-10 07:25:00|275.81|272.69|275.9|272.78|276.17|273.05|275.62|272.5|0
1652167510000|2022-05-10 07:25:10|276.17|273.05|275.99|272.87|276.89|273.77|275.99|272.87|0
1652167520000|2022-05-10 07:25:20|275.62|272.5|275.44|272.32|275.62|272.5|275.26|272.14|0
1652167530000|2022-05-10 07:25:30|275.62|272.5|275.54|272.42|276.08|272.96|275.54|272.42|0
1652167540000|2022-05-10 07:25:40|276.08|272.96|275.72|272.6|276.35|273.23|275.72|272.6|0
1652167550000|2022-05-10 07:25:50|275.08|271.96|275.62|272.5|275.62|272.5|274.9|271.78|0
1652167560000|2022-05-10 07:26:00|275.44|272.32|275.8|272.68|275.81|272.69|275.44|272.32|0
1652167570000|2022-05-10 07:26:10|276.17|273.05|275.26|272.14|276.17|273.05|275.26|272.14|0
1652167580000|2022-05-10 07:26:20|275.17|272.05|275.36|272.24|275.36|272.24|275.17|272.05|0
1652167590000|2022-05-10 07:26:30|275.44|272.32|275.44|272.32|275.8|272.68|275.44|272.32|0
1652167600000|2022-05-10 07:26:40|275.62|272.5|275.08|271.96|275.62|272.5|275.08|271.96|0
1652167610000|2022-05-10 07:26:50|275.26|272.14|275.36|272.24|275.44|272.32|275.26|272.14|0
1652167620000|2022-05-10 07:27:00|275.26|272.14|275.17|272.05|275.26|272.14|274.9|271.78|0
1652167630000|2022-05-10 07:27:10|275.26|272.14|275.08|271.96|275.26|272.14|275.08|271.96|0
1652167640000|2022-05-10 07:27:20|275.26|272.14|275.98|272.86|275.98|272.86|275.26|272.14|0
1652167650000|2022-05-10 07:27:30|275.9|272.78|276.35|273.23|276.44|273.32|275.9|272.78|0
1652167660000|2022-05-10 07:27:40|276.53|273.41|276.8|273.68|276.8|273.68|276.53|273.41|0
1652167670000|2022-05-10 07:27:50|276.89|273.77|276.89|273.77|276.89|273.77|276.53|273.41|0
1652167680000|2022-05-10 07:28:00|277.07|273.95|277.44|274.32|277.44|274.32|277.07|273.95|0
1652167690000|2022-05-10 07:28:10|277.53|274.41|276.53|273.41|277.53|274.41|276.53|273.41|0
1652167700000|2022-05-10 07:28:20|276.35|273.23|276.16|273.04|276.53|273.41|276.16|273.04|0
1652167710000|2022-05-10 07:28:30|276.71|273.59|276.98|273.86|276.98|273.86|276.71|273.59|0
1652167720000|2022-05-10 07:28:40|277.17|274.05|277.25|274.13|277.62|274.5|277.17|274.05|0
1652167730000|2022-05-10 07:28:50|277.07|273.95|277.07|273.95|277.25|274.13|277.07|273.95|0
1652167740000|2022-05-10 07:29:00|276.98|273.86|277.25|274.13|277.35|274.23|276.89|273.77|0
1652167750000|2022-05-10 07:29:10|277.07|273.95|276.89|273.77|277.07|273.95|276.89|273.77|0
1652167760000|2022-05-10 07:29:20|276.8|273.68|276.98|273.86|276.98|273.86|276.8|273.68|0
1652167770000|2022-05-10 07:29:30|276.89|273.77|277.35|274.23|277.8|274.68|276.89|273.77|0
1652167780000|2022-05-10 07:29:40|277.43|274.31|277.07|273.95|277.43|274.31|277.07|273.95|0
1652167790000|2022-05-10 07:29:50|276.89|273.77|277.53|274.41|277.53|274.41|276.89|273.77|0
1652167800000|2022-05-10 07:30:00|277.43|274.31|280.16|277.04|280.16|277.04|277.43|274.31|0
1652167810000|2022-05-10 07:30:10|279.98|276.86|279.62|276.5|280.16|277.04|279.62|276.5|0
1652167820000|2022-05-10 07:30:20|280.16|277.04|280.71|277.59|280.9|277.78|280.16|277.04|0
1652167830000|2022-05-10 07:30:30|280.53|277.41|280.71|277.59|280.81|277.69|280.53|277.41|0
1652167840000|2022-05-10 07:30:40|280.81|277.69|281.44|278.32|281.44|278.32|280.81|277.69|0
1652167850000|2022-05-10 07:30:50|281.63|278.51|280.99|277.87|281.63|278.51|280.62|277.5|0
1652167860000|2022-05-10 07:31:00|280.81|277.69|281.44|278.32|281.44|278.32|280.81|277.69|0
1652167870000|2022-05-10 07:31:10|281.63|278.51|281.36|278.24|282.09|278.97|281.26|278.14|0
1652167880000|2022-05-10 07:31:20|281.17|278.05|281.36|278.24|281.36|278.24|281.08|277.96|0
1652167890000|2022-05-10 07:31:30|281.54|278.42|281.08|277.96|281.54|278.42|281.08|277.96|0
1652167900000|2022-05-10 07:31:40|280.99|277.87|281.72|278.6|281.72|278.6|280.99|277.87|0
1652167910000|2022-05-10 07:31:50|282.18|279.06|282.91|279.79|282.91|279.79|282.18|279.06|0
1652167920000|2022-05-10 07:32:00|282.54|279.42|281.81|278.69|282.64|279.52|281.72|278.6|0
1652167930000|2022-05-10 07:32:10|282.09|278.97|282.17|279.05|282.17|279.05|281.99|278.87|0
1652167940000|2022-05-10 07:32:20|281.81|278.69|282.36|279.24|282.36|279.24|281.81|278.69|0
1652167950000|2022-05-10 07:32:30|282.54|279.42|282.36|279.24|282.54|279.42|281.99|278.87|0
1652167960000|2022-05-10 07:32:40|282.27|279.15|281.81|278.69|282.54|279.42|281.81|278.69|0
1652167970000|2022-05-10 07:32:50|282.17|279.05|281.9|278.78|282.17|279.05|281.9|278.78|0
1652167980000|2022-05-10 07:33:00|282.17|279.05|282.36|279.24|282.36|279.24|282.17|279.05|0
1652167990000|2022-05-10 07:33:10|282.54|279.42|282.72|279.6|282.72|279.6|282.36|279.24|0
1652168000000|2022-05-10 07:33:20|282.91|279.79|282.91|279.79|282.91|279.79|282.91|279.79|0
1652168010000|2022-05-10 07:33:30|282.64|279.52|282.64|279.52|282.91|279.79|282.45|279.33|0
1652168020000|2022-05-10 07:33:40|282.54|279.42|282.72|279.6|282.72|279.6|282.54|279.42|0
1652168030000|2022-05-10 07:33:50|282.54|279.42|281.72|278.6|282.54|279.42|281.72|278.6|0
1652168040000|2022-05-10 07:34:00|282.09|278.97|281.99|278.87|282.17|279.05|281.99|278.87|0
1652168050000|2022-05-10 07:34:10|282.08|278.96|282.45|279.33|282.45|279.33|281.99|278.87|0
1652168060000|2022-05-10 07:34:20|282.54|279.42|283.46|280.34|283.46|280.34|282.54|279.42|0
1652168070000|2022-05-10 07:34:30|283.55|280.43|284.56|281.44|285.3|282.18|283.55|280.43|0
1652168080000|2022-05-10 07:34:40|284.38|281.26|284.38|281.26|284.38|281.26|284.1|280.98|0
1652168090000|2022-05-10 07:34:50|284.19|281.07|284.1|280.98|284.19|281.07|284.01|280.89|0
1652168100000|2022-05-10 07:35:00|284.01|280.89|284.19|281.07|284.19|281.07|284.01|280.89|0
1652168110000|2022-05-10 07:35:10|284.29|281.17|283.92|280.8|284.29|281.17|283.92|280.8|0
1652168120000|2022-05-10 07:35:20|284.01|280.89|283.46|280.34|284.01|280.89|283.46|280.34|0
1652168130000|2022-05-10 07:35:30|283.82|280.7|283.27|280.15|283.82|280.7|283.27|280.15|0
1652168140000|2022-05-10 07:35:40|283.18|280.06|283.09|279.97|283.27|280.15|283.09|279.97|0
1652168150000|2022-05-10 07:35:50|283|279.88|283.27|280.15|283.27|280.15|282.63|279.51|0
1652168160000|2022-05-10 07:36:00|283.09|279.97|283.37|280.25|283.37|280.25|283.09|279.97|0
1652168170000|2022-05-10 07:36:10|283.27|280.15|283.09|279.97|283.92|280.8|283.09|279.97|0
1652168180000|2022-05-10 07:36:20|282.9|279.78|282.72|279.6|282.9|279.78|282.27|279.15|0
1652168190000|2022-05-10 07:36:30|283.27|280.15|283.18|280.06|283.27|280.15|283.18|280.06|0
1652168200000|2022-05-10 07:36:40|282.72|279.6|283|279.88|283|279.88|282.72|279.6|0
1652168210000|2022-05-10 07:36:50|283.09|279.97|283.18|280.06|283.18|280.06|283.09|279.97|0
1652168220000|2022-05-10 07:37:00|283.37|280.25|283|279.88|283.37|280.25|283|279.88|0
1652168230000|2022-05-10 07:37:10|282.72|279.6|282.35|279.23|282.72|279.6|282.17|279.05|0
1652168240000|2022-05-10 07:37:20|282.17|279.05|282.26|279.14|282.26|279.14|282.08|278.96|0
1652168250000|2022-05-10 07:37:30|282.35|279.23|282.63|279.51|282.63|279.51|282.17|279.05|0
1652168260000|2022-05-10 07:37:40|283|279.88|282.81|279.69|283|279.88|282.81|279.69|0
1652168270000|2022-05-10 07:37:50|283.27|280.15|282.63|279.51|283.27|280.15|282.63|279.51|0
1652168280000|2022-05-10 07:38:00|282.35|279.23|280.52|277.4|282.35|279.23|280.52|277.4|0
1652168290000|2022-05-10 07:38:10|280.62|277.5|280.34|277.22|280.62|277.5|280.16|277.04|0
1652168300000|2022-05-10 07:38:20|280.52|277.4|281.07|277.95|281.07|277.95|280.52|277.4|0
1652168310000|2022-05-10 07:38:30|281.25|278.13|280.52|277.4|281.25|278.13|280.52|277.4|0
1652168320000|2022-05-10 07:38:40|280.34|277.22|280.34|277.22|280.43|277.31|280.34|277.22|0
1652168330000|2022-05-10 07:38:50|280.43|277.31|280.34|277.22|280.43|277.31|280.34|277.22|0
1652168340000|2022-05-10 07:39:00|280.16|277.04|279.16|276.04|280.16|277.04|279.16|276.04|0
1652168350000|2022-05-10 07:39:10|279.06|275.94|279.43|276.31|279.43|276.31|279.06|275.94|0
1652168360000|2022-05-10 07:39:20|278.7|275.58|279.16|276.04|279.24|276.12|278.7|275.58|0
1652168370000|2022-05-10 07:39:30|279.06|275.94|278.79|275.67|279.06|275.94|278.51|275.39|0
1652168380000|2022-05-10 07:39:40|279.24|276.12|279.43|276.31|279.89|276.77|279.24|276.12|0
1652168390000|2022-05-10 07:39:50|279.24|276.12|279.24|276.12|279.34|276.22|279.16|276.04|0
1652168400000|2022-05-10 07:40:00|279.34|276.22|278.88|275.76|279.34|276.22|278.88|275.76|0
1652168410000|2022-05-10 07:40:10|279.06|275.94|279.06|275.94|279.42|276.3|279.06|275.94|0
1652168420000|2022-05-10 07:40:20|278.7|275.58|278.7|275.58|278.88|275.76|278.7|275.58|0
1652168430000|2022-05-10 07:40:30|278.61|275.49|277.6|274.48|278.61|275.49|277.6|274.48|0
1652168440000|2022-05-10 07:40:40|277.88|274.76|277.97|274.85|277.97|274.85|277.88|274.76|0
1652168450000|2022-05-10 07:40:50|278.15|275.03|278.61|275.49|278.61|275.49|278.15|275.03|0
1652168460000|2022-05-10 07:41:00|277.7|274.58|278.61|275.49|278.61|275.49|277.7|274.58|0
1652168470000|2022-05-10 07:41:10|279.34|276.22|279.34|276.22|279.34|276.22|279.24|276.12|0
1652168480000|2022-05-10 07:41:20|279.79|276.67|280.34|277.22|280.34|277.22|279.79|276.67|0
1652168490000|2022-05-10 07:41:30|279.97|276.85|279.42|276.3|279.97|276.85|279.42|276.3|0
1652168500000|2022-05-10 07:41:40|279.79|276.67|279.06|275.94|279.79|276.67|279.06|275.94|0
1652168510000|2022-05-10 07:41:50|278.69|275.57|279.06|275.94|279.06|275.94|278.69|275.57|0
1652168520000|2022-05-10 07:42:00|279.24|276.12|279.42|276.3|279.61|276.49|279.24|276.12|0
1652168530000|2022-05-10 07:42:10|280.25|277.13|281.25|278.13|281.25|278.13|280.25|277.13|0
1652168540000|2022-05-10 07:42:20|281.16|278.04|281.34|278.22|281.62|278.5|281.16|278.04|0
1652168550000|2022-05-10 07:42:30|281.07|277.95|281.07|277.95|281.07|277.95|281.07|277.95|0
1652168560000|2022-05-10 07:42:40|281.16|278.04|280.88|277.76|281.16|278.04|280.88|277.76|0
1652168570000|2022-05-10 07:42:50|281.16|278.04|283.08|279.96|283.08|279.96|281.16|278.04|0
1652168580000|2022-05-10 07:43:00|282.81|279.69|283.18|280.06|283.18|280.06|282.63|279.51|0
1652168590000|2022-05-10 07:43:10|283.45|280.33|283.18|280.06|283.45|280.33|283.08|279.96|0
1652168600000|2022-05-10 07:43:20|283.54|280.42|283.91|280.79|283.91|280.79|283.54|280.42|0
1652168610000|2022-05-10 07:43:30|283.82|280.7|282.99|279.87|283.82|280.7|282.99|279.87|0
1652168620000|2022-05-10 07:43:40|283.18|280.06|282.9|279.78|283.18|280.06|282.53|279.41|0
1652168630000|2022-05-10 07:43:50|283.08|279.96|283.08|279.96|283.26|280.14|283.08|279.96|0
1652168640000|2022-05-10 07:44:00|283.26|280.14|283.08|279.96|283.26|280.14|282.9|279.78|0
1652168650000|2022-05-10 07:44:10|282.99|279.87|282.71|279.59|283.08|279.96|282.71|279.59|0
1652168660000|2022-05-10 07:44:20|282.62|279.5|284.09|280.97|284.09|280.97|282.62|279.5|0
1652168670000|2022-05-10 07:44:30|283.63|280.51|284|280.88|284.18|281.06|283.63|280.51|0
1652168680000|2022-05-10 07:44:40|283.81|280.69|283.73|280.61|283.81|280.69|283.45|280.33|0
1652168690000|2022-05-10 07:44:50|283.63|280.51|284.28|281.16|284.28|281.16|283.45|280.33|0
1652168700000|2022-05-10 07:45:00|283.81|280.69|283.08|279.96|284.28|281.16|283.08|279.96|0
1652168710000|2022-05-10 07:45:10|283.45|280.33|284|280.88|284|280.88|283.45|280.33|0
1652168720000|2022-05-10 07:45:20|284.09|280.97|284.46|281.34|284.46|281.34|284.09|280.97|0
1652168730000|2022-05-10 07:45:30|284.37|281.25|284.18|281.06|284.37|281.25|284.18|281.06|0
1652168740000|2022-05-10 07:45:40|284|280.88|284.18|281.06|284.18|281.06|284|280.88|0
1652168750000|2022-05-10 07:45:50|284.28|281.16|284.18|281.06|284.28|281.16|284.18|281.06|0
1652168760000|2022-05-10 07:46:00|284.73|281.61|284.73|281.61|284.73|281.61|284.73|281.61|0
1652168770000|2022-05-10 07:46:10|284.64|281.52|285.01|281.89|285.01|281.89|284.64|281.52|0
1652168780000|2022-05-10 07:46:20|285.1|281.98|285.1|281.98|285.29|282.17|285.1|281.98|0
1652168790000|2022-05-10 07:46:30|285.01|281.89|285.2|282.08|285.2|282.08|284.83|281.71|0
1652168800000|2022-05-10 07:46:40|285.47|282.35|285.28|282.16|285.56|282.44|285.28|282.16|0
1652168810000|2022-05-10 07:46:50|285.01|281.89|285.28|282.16|285.28|282.16|284.73|281.61|0
1652168820000|2022-05-10 07:47:00|285.47|282.35|284.64|281.52|285.56|282.44|284.64|281.52|0
1652168830000|2022-05-10 07:47:10|283.81|280.69|283.54|280.42|283.81|280.69|283.44|280.32|0
1652168840000|2022-05-10 07:47:20|283.44|280.32|283.26|280.14|283.63|280.51|283.26|280.14|0
1652168850000|2022-05-10 07:47:30|282.89|279.77|283.54|280.42|283.54|280.42|282.89|279.77|0
1652168860000|2022-05-10 07:47:40|283.81|280.69|284.27|281.15|284.27|281.15|283.81|280.69|0
1652168870000|2022-05-10 07:47:50|284.55|281.43|285.38|282.26|285.38|282.26|284.55|281.43|0
1652168880000|2022-05-10 07:48:00|285.28|282.16|285.28|282.16|285.65|282.53|285.1|281.98|0
1652168890000|2022-05-10 07:48:10|285.19|282.07|285.28|282.16|285.56|282.44|285.19|282.07|0
1652168900000|2022-05-10 07:48:20|285.38|282.26|285.38|282.26|285.65|282.53|285.38|282.26|0
1652168910000|2022-05-10 07:48:30|285.47|282.35|286.76|283.64|286.76|283.64|285.47|282.35|0
1652168920000|2022-05-10 07:48:40|286.67|283.55|285.47|282.35|286.67|283.55|285.47|282.35|0
1652168930000|2022-05-10 07:48:50|285.84|282.72|285.75|282.63|285.84|282.72|285.65|282.53|0
1652168940000|2022-05-10 07:49:00|285.93|282.81|286.2|283.08|286.2|283.08|285.93|282.81|0
1652168950000|2022-05-10 07:49:10|286.12|283|286.12|283|286.12|283|286.02|282.9|0
1652168960000|2022-05-10 07:49:20|286.02|282.9|285.93|282.81|286.02|282.9|285.84|282.72|0
1652168970000|2022-05-10 07:49:30|285.75|282.63|286.94|283.82|286.94|283.82|285.75|282.63|0
1652168980000|2022-05-10 07:49:40|287.13|284.01|287.41|284.29|287.41|284.29|286.94|283.82|0
1652168990000|2022-05-10 07:49:50|287.04|283.92|286.02|282.9|287.04|283.92|286.02|282.9|0
1652169000000|2022-05-10 07:50:00|285.47|282.35|284.91|281.79|285.47|282.35|284.73|281.61|0
1652169010000|2022-05-10 07:50:10|284.73|281.61|284.82|281.7|284.82|281.7|284.54|281.42|0
1652169020000|2022-05-10 07:50:20|284.46|281.34|284.64|281.52|284.64|281.52|284.46|281.34|0
1652169030000|2022-05-10 07:50:30|284.46|281.34|285.1|281.98|285.1|281.98|284.46|281.34|0
1652169040000|2022-05-10 07:50:40|285.56|282.44|285.01|281.89|285.56|282.44|285.01|281.89|0
1652169050000|2022-05-10 07:50:50|285.38|282.26|285.1|281.98|285.56|282.44|285.1|281.98|0
1652169060000|2022-05-10 07:51:00|285.19|282.07|284.54|281.42|285.28|282.16|284.54|281.42|0
1652169070000|2022-05-10 07:51:10|284.27|281.15|284.54|281.42|284.54|281.42|284.27|281.15|0
1652169080000|2022-05-10 07:51:20|284.64|281.52|284.54|281.42|284.64|281.52|284.27|281.15|0
1652169090000|2022-05-10 07:51:30|284.27|281.15|284.18|281.06|284.27|281.15|284.18|281.06|0
1652169100000|2022-05-10 07:51:40|283.99|280.87|283.81|280.69|284.18|281.06|283.81|280.69|0
1652169110000|2022-05-10 07:51:50|283.26|280.14|283.44|280.32|283.81|280.69|283.26|280.14|0
1652169120000|2022-05-10 07:52:00|282.89|279.77|283.17|280.05|283.35|280.23|282.89|279.77|0
1652169130000|2022-05-10 07:52:10|282.98|279.86|283.44|280.32|283.81|280.69|282.98|279.86|0
1652169140000|2022-05-10 07:52:20|284.17|281.05|284.54|281.42|284.54|281.42|284.09|280.97|0
1652169150000|2022-05-10 07:52:30|284.73|281.61|284.54|281.42|284.91|281.79|284.54|281.42|0
1652169160000|2022-05-10 07:52:40|284.73|281.61|283.9|280.78|284.91|281.79|283.9|280.78|0
1652169170000|2022-05-10 07:52:50|283.72|280.6|284.64|281.52|284.64|281.52|283.72|280.6|0
1652169180000|2022-05-10 07:53:00|285.01|281.89|286.75|283.63|286.75|283.63|285.01|281.89|0
1652169190000|2022-05-10 07:53:10|286.67|283.55|286.75|283.63|286.75|283.63|286.39|283.27|0
1652169200000|2022-05-10 07:53:20|286.67|283.55|285.83|282.71|286.67|283.55|285.83|282.71|0
1652169210000|2022-05-10 07:53:30|286.67|283.55|286.75|283.63|286.94|283.82|286.67|283.55|0
1652169220000|2022-05-10 07:53:40|286.67|283.55|287.22|284.1|287.22|284.1|286.67|283.55|0
1652169230000|2022-05-10 07:53:50|287.31|284.19|287.31|284.19|288.23|285.11|287.31|284.19|0
1652169240000|2022-05-10 07:54:00|286.85|283.73|287.22|284.1|287.22|284.1|286.85|283.73|0
1652169250000|2022-05-10 07:54:10|286.94|283.82|287.03|283.91|287.49|284.37|286.94|283.82|0
1652169260000|2022-05-10 07:54:20|286.94|283.82|286.75|283.63|287.03|283.91|286.75|283.63|0
1652169270000|2022-05-10 07:54:30|287.12|284|286.38|283.26|287.12|284|286.38|283.26|0
1652169280000|2022-05-10 07:54:40|285.93|282.81|286.48|283.36|286.48|283.36|285.93|282.81|0
1652169290000|2022-05-10 07:54:50|286.75|283.63|287.77|284.65|287.77|284.65|286.75|283.63|0
1652169300000|2022-05-10 07:55:00|287.68|284.56|288.23|285.11|288.51|285.39|287.49|284.37|0
1652169310000|2022-05-10 07:55:10|288.7|285.58|288.14|285.02|288.7|285.58|288.05|284.93|0
1652169320000|2022-05-10 07:55:20|288.05|284.93|288.23|285.11|288.23|285.11|287.86|284.74|0
1652169330000|2022-05-10 07:55:30|288.14|285.02|288.23|285.11|288.23|285.11|287.86|284.74|0
1652169340000|2022-05-10 07:55:40|287.68|284.56|287.49|284.37|287.86|284.74|287.49|284.37|0
1652169350000|2022-05-10 07:55:50|286.75|283.63|285.74|282.62|286.75|283.63|285.74|282.62|0
1652169360000|2022-05-10 07:56:00|285.92|282.8|284.91|281.79|285.92|282.8|284.91|281.79|0
1652169370000|2022-05-10 07:56:10|284.35|281.23|284.91|281.79|285|281.88|284.35|281.23|0
1652169380000|2022-05-10 07:56:20|285.09|281.97|286.29|283.17|286.29|283.17|285.09|281.97|0
1652169390000|2022-05-10 07:56:30|285.64|282.52|285.92|282.8|286.11|282.99|285.64|282.52|0
1652169400000|2022-05-10 07:56:40|286.66|283.54|287.4|284.28|287.4|284.28|286.66|283.54|0
1652169410000|2022-05-10 07:56:50|287.12|284|287.49|284.37|287.68|284.56|287.12|284|0
1652169420000|2022-05-10 07:57:00|287.68|284.56|288.05|284.93|288.05|284.93|287.68|284.56|0
1652169430000|2022-05-10 07:57:10|288.23|285.11|288.14|285.02|288.23|285.11|288.14|285.02|0
1652169440000|2022-05-10 07:57:20|287.12|284|287.03|283.91|287.31|284.19|287.03|283.91|0
1652169450000|2022-05-10 07:57:30|285.55|282.43|285.92|282.8|285.92|282.8|285.55|282.43|0
1652169460000|2022-05-10 07:57:40|285.46|282.34|285.09|281.97|285.55|282.43|285.09|281.97|0
1652169470000|2022-05-10 07:57:50|285.27|282.15|286.75|283.63|286.75|283.63|285.27|282.15|0
1652169480000|2022-05-10 07:58:00|286.48|283.36|286.38|283.26|286.48|283.36|286.38|283.26|0
1652169490000|2022-05-10 07:58:10|286.01|282.89|285.18|282.06|286.01|282.89|285|281.88|0
1652169500000|2022-05-10 07:58:20|284.54|281.42|284.54|281.42|285.09|281.97|284.54|281.42|0
1652169510000|2022-05-10 07:58:30|284.45|281.33|284.45|281.33|284.54|281.42|284.45|281.33|0
1652169520000|2022-05-10 07:58:40|284.26|281.14|284.72|281.6|284.72|281.6|284.26|281.14|0
1652169530000|2022-05-10 07:58:50|285.09|281.97|285.55|282.43|285.64|282.52|285.09|281.97|0
1652169540000|2022-05-10 07:59:00|285.64|282.52|285.27|282.15|285.64|282.52|285.27|282.15|0
1652169550000|2022-05-10 07:59:10|285.18|282.06|284.54|281.42|285.18|282.06|284.54|281.42|0
1652169560000|2022-05-10 07:59:20|284.45|281.33|284.63|281.51|284.63|281.51|284.45|281.33|0
1652169570000|2022-05-10 07:59:30|284.72|281.6|285.09|281.97|285.09|281.97|284.72|281.6|0
1652169580000|2022-05-10 07:59:40|284.9|281.78|285.37|282.25|285.37|282.25|284.9|281.78|0
1652169590000|2022-05-10 07:59:50|286.56|283.44|286.93|283.81|286.93|283.81|286.56|283.44|0
1652169600000|2022-05-10 08:00:00|286.75|283.63|286.56|283.44|286.84|283.72|286.56|283.44|0
1652169610000|2022-05-10 08:00:10|286.75|283.63|285.82|282.7|286.75|283.63|285.46|282.34|0
1652169620000|2022-05-10 08:00:20|286.75|283.63|286.66|283.54|286.75|283.63|286.29|283.17|0
1652169630000|2022-05-10 08:00:30|286.84|283.72|287.12|284|287.12|284|286.56|283.44|0
1652169640000|2022-05-10 08:00:40|287.21|284.09|287.21|284.09|287.21|284.09|287.12|284|0
1652169650000|2022-05-10 08:00:50|287.49|284.37|287.21|284.09|287.49|284.37|287.03|283.91|0
1652169660000|2022-05-10 08:01:00|287.03|283.91|286.75|283.63|287.12|284|286.75|283.63|0
1652169670000|2022-05-10 08:01:10|286.84|283.72|285.64|282.52|286.93|283.81|285.64|282.52|0
1652169680000|2022-05-10 08:01:20|286.19|283.07|286.1|282.98|286.19|283.07|286.01|282.89|0
1652169690000|2022-05-10 08:01:30|286.56|283.44|286.38|283.26|286.66|283.54|286.38|283.26|0
1652169700000|2022-05-10 08:01:40|286.84|283.72|286.01|282.89|286.84|283.72|286.01|282.89|0
1652169710000|2022-05-10 08:01:50|285.92|282.8|285.37|282.25|285.92|282.8|285.09|281.97|0
1652169720000|2022-05-10 08:02:00|285.82|282.7|287.49|284.37|287.49|284.37|285.82|282.7|0
1652169730000|2022-05-10 08:02:10|286.75|283.63|286.75|283.63|286.75|283.63|286.66|283.54|0
1652169740000|2022-05-10 08:02:20|286.38|283.26|286.01|282.89|286.38|283.26|286.01|282.89|0
1652169750000|2022-05-10 08:02:30|286.38|283.26|287.12|284|287.12|284|286.19|283.07|0
1652169760000|2022-05-10 08:02:40|287.67|284.55|287.3|284.18|287.67|284.55|287.3|284.18|0
1652169770000|2022-05-10 08:02:50|287.48|284.36|288.41|285.29|288.41|285.29|287.48|284.36|0
1652169780000|2022-05-10 08:03:00|288.23|285.11|288.32|285.2|288.32|285.2|288.14|285.02|0
1652169790000|2022-05-10 08:03:10|287.95|284.83|286.93|283.81|287.95|284.83|286.93|283.81|0
1652169800000|2022-05-10 08:03:20|286.38|283.26|286.47|283.35|286.47|283.35|285.82|282.7|0
1652169810000|2022-05-10 08:03:30|286.56|283.44|286.37|283.25|286.56|283.44|286.37|283.25|0
1652169820000|2022-05-10 08:03:40|286.56|283.44|286.74|283.62|287.03|283.91|286.56|283.44|0
1652169830000|2022-05-10 08:03:50|287.21|284.09|286.84|283.72|287.21|284.09|286.84|283.72|0
1652169840000|2022-05-10 08:04:00|286.66|283.54|286.74|283.62|287.58|284.46|286.66|283.54|0
1652169850000|2022-05-10 08:04:10|287.02|283.9|287.3|284.18|287.3|284.18|286.93|283.81|0
1652169860000|2022-05-10 08:04:20|286.93|283.81|286.93|283.81|286.93|283.81|286.93|283.81|0
1652169870000|2022-05-10 08:04:30|286.74|283.62|286.56|283.44|286.74|283.62|286.37|283.25|0
1652169880000|2022-05-10 08:04:40|286.37|283.25|286.93|283.81|286.93|283.81|286.37|283.25|0
1652169890000|2022-05-10 08:04:50|285.82|282.7|286.19|283.07|286.19|283.07|285.82|282.7|0
1652169900000|2022-05-10 08:05:00|287.02|283.9|286.93|283.81|287.02|283.9|286.93|283.81|0
1652169910000|2022-05-10 08:05:10|287.11|283.99|287.58|284.46|287.58|284.46|287.11|283.99|0
1652169920000|2022-05-10 08:05:20|287.48|284.36|286.84|283.72|287.48|284.36|286.56|283.44|0
1652169930000|2022-05-10 08:05:30|286.56|283.44|286.19|283.07|286.56|283.44|286.19|283.07|0
1652169940000|2022-05-10 08:05:40|285.91|282.79|286.19|283.07|286.19|283.07|285.91|282.79|0
1652169950000|2022-05-10 08:05:50|286.65|283.53|286.93|283.81|286.93|283.81|286.56|283.44|0
1652169960000|2022-05-10 08:06:00|287.02|283.9|287.3|284.18|287.48|284.36|287.02|283.9|0
1652169970000|2022-05-10 08:06:10|287.11|283.99|286.37|283.25|287.11|283.99|286.37|283.25|0
1652169980000|2022-05-10 08:06:20|286.28|283.16|286.1|282.98|286.28|283.16|286.1|282.98|0
1652169990000|2022-05-10 08:06:30|286.19|283.07|285.45|282.33|286.19|283.07|285.36|282.24|0
1652170000000|2022-05-10 08:06:40|285.73|282.61|284.81|281.69|285.73|282.61|284.71|281.59|0
1652170010000|2022-05-10 08:06:50|285.08|281.96|285.26|282.14|285.26|282.14|285.08|281.96|0
1652170020000|2022-05-10 08:07:00|284.99|281.87|284.9|281.78|284.99|281.87|284.81|281.69|0
1652170030000|2022-05-10 08:07:10|284.53|281.41|284.34|281.22|284.53|281.41|284.34|281.22|0
1652170040000|2022-05-10 08:07:20|284.26|281.14|284.62|281.5|284.62|281.5|284.26|281.14|0
1652170050000|2022-05-10 08:07:30|284.53|281.41|284.53|281.41|284.53|281.41|284.34|281.22|0
1652170060000|2022-05-10 08:07:40|284.25|281.13|283.98|280.86|284.25|281.13|283.98|280.86|0
1652170070000|2022-05-10 08:07:50|283.89|280.77|283.61|280.49|283.89|280.77|283.61|280.49|0
1652170080000|2022-05-10 08:08:00|283.52|280.4|283.61|280.49|283.7|280.58|283.52|280.4|0
1652170090000|2022-05-10 08:08:10|283.52|280.4|283.06|279.94|283.52|280.4|282.32|279.2|0
1652170100000|2022-05-10 08:08:20|282.69|279.57|282.78|279.66|283.06|279.94|282.6|279.48|0
1652170110000|2022-05-10 08:08:30|282.69|279.57|282.69|279.57|282.69|279.57|282.69|279.57|0
1652170120000|2022-05-10 08:08:40|282.51|279.39|282.51|279.39|282.69|279.57|282.42|279.3|0
1652170130000|2022-05-10 08:08:50|282.42|279.3|282.6|279.48|282.6|279.48|282.42|279.3|0
1652170140000|2022-05-10 08:09:00|282.42|279.3|282.69|279.57|282.69|279.57|282.42|279.3|0
1652170150000|2022-05-10 08:09:10|282.23|279.11|282.69|279.57|282.69|279.57|282.23|279.11|0
1652170160000|2022-05-10 08:09:20|282.42|279.3|281.95|278.83|282.42|279.3|281.95|278.83|0
1652170170000|2022-05-10 08:09:30|282.14|279.02|281.68|278.56|282.14|279.02|281.68|278.56|0
1652170180000|2022-05-10 08:09:40|281.77|278.65|282.05|278.93|282.05|278.93|281.77|278.65|0
1652170190000|2022-05-10 08:09:50|281.87|278.75|281.5|278.38|281.87|278.75|281.5|278.38|0
1652170200000|2022-05-10 08:10:00|281.87|278.75|281.77|278.65|282.23|279.11|281.77|278.65|0
1652170210000|2022-05-10 08:10:10|281.59|278.47|281.59|278.47|281.59|278.47|281.4|278.28|0
1652170220000|2022-05-10 08:10:20|281.32|278.2|281.32|278.2|281.32|278.2|281.22|278.1|0
1652170230000|2022-05-10 08:10:30|281.13|278.01|282.05|278.93|282.05|278.93|281.13|278.01|0
1652170240000|2022-05-10 08:10:40|281.77|278.65|282.14|279.02|282.32|279.2|281.77|278.65|0
1652170250000|2022-05-10 08:10:50|281.95|278.83|281.95|278.83|282.14|279.02|281.95|278.83|0
1652170260000|2022-05-10 08:11:00|282.05|278.93|282.05|278.93|282.05|278.93|282.05|278.93|0
1652170270000|2022-05-10 08:11:10|282.14|279.02|282.41|279.29|282.5|279.38|282.14|279.02|0
1652170280000|2022-05-10 08:11:20|282.32|279.2|282.05|278.93|282.32|279.2|281.95|278.83|0
1652170290000|2022-05-10 08:11:30|281.95|278.83|281.77|278.65|281.95|278.83|281.59|278.47|0
1652170300000|2022-05-10 08:11:40|281.95|278.83|282.23|279.11|282.23|279.11|281.95|278.83|0
1652170310000|2022-05-10 08:11:50|282.05|278.93|282.23|279.11|282.23|279.11|282.05|278.93|0
1652170320000|2022-05-10 08:12:00|282.14|279.02|282.32|279.2|282.32|279.2|282.14|279.02|0
1652170330000|2022-05-10 08:12:10|282.23|279.11|282.13|279.01|282.23|279.11|282.13|279.01|0
1652170340000|2022-05-10 08:12:20|281.77|278.65|281.59|278.47|281.77|278.65|281.4|278.28|0
1652170350000|2022-05-10 08:12:30|281.22|278.1|280.95|277.83|281.22|278.1|280.77|277.65|0
1652170360000|2022-05-10 08:12:40|280.85|277.73|281.5|278.38|281.5|278.38|280.85|277.73|0
1652170370000|2022-05-10 08:12:50|281.95|278.83|281.5|278.38|281.95|278.83|281.5|278.38|0
1652170380000|2022-05-10 08:13:00|281.4|278.28|281.4|278.28|281.58|278.46|281.4|278.28|0
1652170390000|2022-05-10 08:13:10|281.22|278.1|281.22|278.1|281.22|278.1|281.22|278.1|0
1652170400000|2022-05-10 08:13:20|281.58|278.46|281.58|278.46|281.58|278.46|281.58|278.46|0
1652170410000|2022-05-10 08:13:30|281.68|278.56|282.32|279.2|282.32|279.2|281.68|278.56|0
1652170420000|2022-05-10 08:13:40|282.5|279.38|282.6|279.48|282.6|279.48|282.5|279.38|0
1652170430000|2022-05-10 08:13:50|283.23|280.11|282.96|279.84|283.23|280.11|282.96|279.84|0
1652170440000|2022-05-10 08:14:00|283.23|280.11|282.87|279.75|283.23|280.11|282.87|279.75|0
1652170450000|2022-05-10 08:14:10|282.5|279.38|282.68|279.56|282.87|279.75|282.5|279.38|0
1652170460000|2022-05-10 08:14:20|282.32|279.2|282.41|279.29|282.41|279.29|282.32|279.2|0
1652170470000|2022-05-10 08:14:30|282.5|279.38|283.23|280.11|283.23|280.11|282.5|279.38|0
1652170480000|2022-05-10 08:14:40|283.33|280.21|283.7|280.58|283.78|280.66|283.33|280.21|0
1652170490000|2022-05-10 08:14:50|283.6|280.48|284.34|281.22|284.34|281.22|283.6|280.48|0
1652170500000|2022-05-10 08:15:00|284.06|280.94|283.97|280.85|284.06|280.94|283.97|280.85|0
1652170510000|2022-05-10 08:15:10|283.6|280.48|282.87|279.75|283.6|280.48|282.87|279.75|0
1652170520000|2022-05-10 08:15:20|282.5|279.38|282.5|279.38|282.59|279.47|282.5|279.38|0
1652170530000|2022-05-10 08:15:30|282.04|278.92|282.04|278.92|282.13|279.01|281.77|278.65|0
1652170540000|2022-05-10 08:15:40|281.95|278.83|281.76|278.64|281.95|278.83|281.76|278.64|0
1652170550000|2022-05-10 08:15:50|281.58|278.46|281.76|278.64|281.76|278.64|281.58|278.46|0
1652170560000|2022-05-10 08:16:00|281.03|277.91|281.31|278.19|281.31|278.19|280.94|277.82|0
1652170570000|2022-05-10 08:16:10|281.03|277.91|280.76|277.64|281.03|277.91|280.76|277.64|0
1652170580000|2022-05-10 08:16:20|280.48|277.36|280.67|277.55|280.67|277.55|280.48|277.36|0
1652170590000|2022-05-10 08:16:30|280.48|277.36|280.67|277.55|280.85|277.73|280.48|277.36|0
1652170600000|2022-05-10 08:16:40|280.48|277.36|280.58|277.46|280.67|277.55|280.21|277.09|0
1652170610000|2022-05-10 08:16:50|280.3|277.18|280.48|277.36|280.48|277.36|280.3|277.18|0
1652170620000|2022-05-10 08:17:00|280.3|277.18|280.48|277.36|280.48|277.36|280.3|277.18|0
1652170630000|2022-05-10 08:17:10|280.4|277.28|280.4|277.28|280.48|277.36|280.4|277.28|0
1652170640000|2022-05-10 08:17:20|280.03|276.91|279.93|276.81|280.03|276.91|279.75|276.63|0
1652170650000|2022-05-10 08:17:30|280.12|277|280.3|277.18|280.3|277.18|280.12|277|0
1652170660000|2022-05-10 08:17:40|280.12|277|280.48|277.36|280.48|277.36|280.12|277|0
1652170670000|2022-05-10 08:17:50|280.94|277.82|280.76|277.64|280.94|277.82|280.76|277.64|0
1652170680000|2022-05-10 08:18:00|280.66|277.54|279.85|276.73|280.66|277.54|279.85|276.73|0
1652170690000|2022-05-10 08:18:10|279.75|276.63|279.93|276.81|279.93|276.81|279.75|276.63|0
1652170700000|2022-05-10 08:18:20|279.85|276.73|279.75|276.63|280.03|276.91|279.75|276.63|0
1652170710000|2022-05-10 08:18:30|279.93|276.81|279.93|276.81|280.03|276.91|279.93|276.81|0
1652170720000|2022-05-10 08:18:40|279.85|276.73|279.75|276.63|279.85|276.73|279.75|276.63|0
1652170730000|2022-05-10 08:18:50|279.93|276.81|280.48|277.36|280.48|277.36|279.93|276.81|0
1652170740000|2022-05-10 08:19:00|280.85|277.73|280.48|277.36|280.85|277.73|280.48|277.36|0
1652170750000|2022-05-10 08:19:10|280.3|277.18|280.48|277.36|280.48|277.36|280.21|277.09|0
1652170760000|2022-05-10 08:19:20|280.39|277.27|280.21|277.09|280.39|277.27|280.21|277.09|0
1652170770000|2022-05-10 08:19:30|279.75|276.63|279.93|276.81|279.93|276.81|279.75|276.63|0
1652170780000|2022-05-10 08:19:40|279.84|276.72|279.75|276.63|279.84|276.72|279.75|276.63|0
1652170790000|2022-05-10 08:19:50|279.93|276.81|279.75|276.63|279.93|276.81|279.75|276.63|0
1652170800000|2022-05-10 08:20:00|279.84|276.72|279.75|276.63|279.84|276.72|279.75|276.63|0
1652170810000|2022-05-10 08:20:10|279.93|276.81|278.84|275.72|279.93|276.81|278.29|275.17|0
1652170820000|2022-05-10 08:20:20|278.66|275.54|278.66|275.54|278.66|275.54|278.29|275.17|0
1652170830000|2022-05-10 08:20:30|278.47|275.35|278.66|275.54|278.66|275.54|278.29|275.17|0
1652170840000|2022-05-10 08:20:40|278.39|275.27|278.47|275.35|278.47|275.35|278.11|274.99|0
1652170850000|2022-05-10 08:20:50|278.29|275.17|278.02|274.9|278.29|275.17|278.02|274.9|0
1652170860000|2022-05-10 08:21:00|278.2|275.08|277.84|274.72|278.2|275.08|277.84|274.72|0
1652170870000|2022-05-10 08:21:10|277.93|274.81|278.11|274.99|278.2|275.08|277.93|274.81|0
1652170880000|2022-05-10 08:21:20|278.29|275.17|278.57|275.45|278.57|275.45|278.29|275.17|0
1652170890000|2022-05-10 08:21:30|278.65|275.53|279.02|275.9|279.11|275.99|278.65|275.53|0
1652170900000|2022-05-10 08:21:40|279.2|276.08|279.2|276.08|279.2|276.08|279.2|276.08|0
1652170910000|2022-05-10 08:21:50|279.38|276.26|279.75|276.63|279.75|276.63|279.38|276.26|0
1652170920000|2022-05-10 08:22:00|280.3|277.18|280.3|277.18|280.3|277.18|280.3|277.18|0
1652170930000|2022-05-10 08:22:10|280.02|276.9|279.93|276.81|280.02|276.9|279.93|276.81|0
1652170940000|2022-05-10 08:22:20|280.11|276.99|279.75|276.63|280.11|276.99|279.56|276.44|0
1652170950000|2022-05-10 08:22:30|279.93|276.81|279.66|276.54|279.93|276.81|279.66|276.54|0
1652170960000|2022-05-10 08:22:40|279.75|276.63|279.02|275.9|279.75|276.63|279.02|275.9|0
1652170970000|2022-05-10 08:22:50|279.11|275.99|277.93|274.81|279.11|275.99|277.93|274.81|0
1652170980000|2022-05-10 08:23:00|278.75|275.63|279.02|275.9|279.02|275.9|278.75|275.63|0
1652170990000|2022-05-10 08:23:10|279.11|275.99|279.11|275.99|279.11|275.99|279.11|275.99|0
1652171000000|2022-05-10 08:23:20|278.93|275.81|278.65|275.53|278.93|275.81|278.65|275.53|0
1652171010000|2022-05-10 08:23:30|278.75|275.63|278.56|275.44|278.83|275.71|278.56|275.44|0
1652171020000|2022-05-10 08:23:40|278.65|275.53|278.47|275.35|278.93|275.81|278.47|275.35|0
1652171030000|2022-05-10 08:23:50|278.29|275.17|278.29|275.17|278.29|275.17|278.29|275.17|0
1652171040000|2022-05-10 08:24:00|278.2|275.08|278.38|275.26|278.38|275.26|278.2|275.08|0
1652171050000|2022-05-10 08:24:10|278.47|275.35|278.38|275.26|278.47|275.35|278.38|275.26|0
1652171060000|2022-05-10 08:24:20|277.74|274.62|276.93|273.81|277.92|274.8|276.93|273.81|0
1652171070000|2022-05-10 08:24:30|277.01|273.89|277.2|274.08|277.2|274.08|277.01|273.89|0
1652171080000|2022-05-10 08:24:40|277.01|273.89|277.01|273.89|277.29|274.17|277.01|273.89|0
1652171090000|2022-05-10 08:24:50|277.11|273.99|277.2|274.08|277.38|274.26|277.11|273.99|0
1652171100000|2022-05-10 08:25:00|277.38|274.26|278.83|275.71|278.83|275.71|277.38|274.26|0
1652171110000|2022-05-10 08:25:10|278.29|275.17|278.47|275.35|278.47|275.35|278.02|274.9|0
1652171120000|2022-05-10 08:25:20|278.65|275.53|278.75|275.63|278.75|275.63|278.65|275.53|0
1652171130000|2022-05-10 08:25:30|278.93|275.81|278.83|275.71|278.93|275.81|278.83|275.71|0
1652171140000|2022-05-10 08:25:40|278.65|275.53|279.01|275.89|279.01|275.89|278.29|275.17|0
1652171150000|2022-05-10 08:25:50|278.65|275.53|278.83|275.71|279.2|276.08|278.65|275.53|0
1652171160000|2022-05-10 08:26:00|278.38|275.26|277.56|274.44|278.38|275.26|277.56|274.44|0
1652171170000|2022-05-10 08:26:10|277.74|274.62|277.56|274.44|277.74|274.62|277.56|274.44|0
1652171180000|2022-05-10 08:26:20|277.65|274.53|276.83|273.71|277.74|274.62|276.83|273.71|0
1652171190000|2022-05-10 08:26:30|277.01|273.89|276.74|273.62|277.11|273.99|276.65|273.53|0
1652171200000|2022-05-10 08:26:40|276.93|273.81|276.74|273.62|276.93|273.81|276.74|273.62|0
1652171210000|2022-05-10 08:26:50|276.65|273.53|277.19|274.07|277.19|274.07|276.56|273.44|0
1652171220000|2022-05-10 08:27:00|276.93|273.81|276.65|273.53|277.11|273.99|276.65|273.53|0
1652171230000|2022-05-10 08:27:10|276.47|273.35|276.29|273.17|276.47|273.35|276.29|273.17|0
1652171240000|2022-05-10 08:27:20|276.47|273.35|276.56|273.44|276.83|273.71|276.47|273.35|0
1652171250000|2022-05-10 08:27:30|276.47|273.35|276.65|273.53|276.65|273.53|276.47|273.35|0
1652171260000|2022-05-10 08:27:40|276.47|273.35|276.38|273.26|276.47|273.35|276.29|273.17|0
1652171270000|2022-05-10 08:27:50|276.1|272.98|275.56|272.44|276.1|272.98|275.56|272.44|0
1652171280000|2022-05-10 08:28:00|275.29|272.17|275.56|272.44|275.56|272.44|275.2|272.08|0
1652171290000|2022-05-10 08:28:10|275.92|272.8|276.1|272.98|276.1|272.98|275.92|272.8|0
1652171300000|2022-05-10 08:28:20|276.29|273.17|276.29|273.17|276.47|273.35|276.29|273.17|0
1652171310000|2022-05-10 08:28:30|276.1|272.98|276.1|272.98|276.1|272.98|276.1|272.98|0
1652171320000|2022-05-10 08:28:40|276.28|273.16|277.19|274.07|277.19|274.07|276.28|273.16|0
1652171330000|2022-05-10 08:28:50|277.01|273.89|277.01|273.89|277.29|274.17|277.01|273.89|0
1652171340000|2022-05-10 08:29:00|277.19|274.07|277.19|274.07|277.19|274.07|277.01|273.89|0
1652171350000|2022-05-10 08:29:10|277.01|273.89|276.92|273.8|277.01|273.89|276.92|273.8|0
1652171360000|2022-05-10 08:29:20|277.01|273.89|276.83|273.71|277.01|273.89|276.83|273.71|0
1652171370000|2022-05-10 08:29:30|277.1|273.98|277.19|274.07|277.19|274.07|277.1|273.98|0
1652171380000|2022-05-10 08:29:40|276.83|273.71|276.56|273.44|276.83|273.71|276.56|273.44|0
1652171390000|2022-05-10 08:29:50|276.65|273.53|275.69|272.57|276.65|273.53|275.69|272.57|0
1652171400000|2022-05-10 08:30:00|275.51|272.39|275.23|272.11|275.51|272.39|275.23|272.11|0
1652171410000|2022-05-10 08:30:10|275.05|271.93|274.33|271.21|275.05|271.93|274.33|271.21|0
1652171420000|2022-05-10 08:30:20|274.14|271.02|273.78|270.66|274.14|271.02|273.78|270.66|0
1652171430000|2022-05-10 08:30:30|273.88|270.76|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171440000|2022-05-10 08:30:40|273.96|270.84|274.14|271.02|274.14|271.02|273.96|270.84|0
1652171450000|2022-05-10 08:30:50|274.33|271.21|274.51|271.39|274.69|271.57|274.33|271.21|0
1652171460000|2022-05-10 08:31:00|274.32|271.2|274.32|271.2|274.32|271.2|274.14|271.02|0
1652171470000|2022-05-10 08:31:10|274.14|271.02|274.32|271.2|274.32|271.2|273.96|270.84|0
1652171480000|2022-05-10 08:31:20|273.96|270.84|273.96|270.84|273.96|270.84|273.78|270.66|0
1652171490000|2022-05-10 08:31:30|273.78|270.66|273.96|270.84|273.96|270.84|273.78|270.66|0
1652171500000|2022-05-10 08:31:40|274.06|270.94|273.78|270.66|274.24|271.12|273.78|270.66|0
1652171510000|2022-05-10 08:31:50|273.96|270.84|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171520000|2022-05-10 08:32:00|273.87|270.75|274.14|271.02|274.14|271.02|273.87|270.75|0
1652171530000|2022-05-10 08:32:10|273.96|270.84|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171540000|2022-05-10 08:32:20|273.96|270.84|273.96|270.84|274.06|270.94|273.96|270.84|0
1652171550000|2022-05-10 08:32:30|273.78|270.66|273.78|270.66|273.78|270.66|273.78|270.66|0
1652171560000|2022-05-10 08:32:40|273.96|270.84|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171570000|2022-05-10 08:32:50|273.96|270.84|273.51|271.11|274.14|271.11|273.51|270.84|0
1652171580000|2022-05-10 08:33:00|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1652171590000|2022-05-10 08:33:10|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171600000|2022-05-10 08:33:20|273.51|271.11|273.42|271.02|273.51|271.11|273.42|271.02|0
1652171610000|2022-05-10 08:33:30|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171620000|2022-05-10 08:33:40|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1652171630000|2022-05-10 08:33:50|273.6|271.2|273.78|271.38|273.78|271.38|273.6|271.2|0
1652171640000|2022-05-10 08:34:00|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171650000|2022-05-10 08:34:10|273.69|271.29|273.78|271.38|273.78|271.38|273.69|271.29|0
1652171660000|2022-05-10 08:34:20|274.14|271.74|273.78|271.38|274.14|271.74|273.78|271.38|0
1652171670000|2022-05-10 08:34:30|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171680000|2022-05-10 08:34:40|273.78|271.38|273.42|271.02|273.78|271.38|273.42|271.02|0
1652171700000|2022-05-10 08:35:00|273.6|271.2|273.78|271.38|273.78|271.38|273.42|271.02|0
1652171710000|2022-05-10 08:35:10|273.96|271.56|273.69|271.29|273.96|271.56|273.69|271.29|0
1652171720000|2022-05-10 08:35:20|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1652171750000|2022-05-10 08:35:50|273.6|271.2|273.6|271.2|273.6|271.2|273.42|271.02|0
1652171760000|2022-05-10 08:36:00|273.42|271.02|273.78|271.38|273.78|271.38|273.42|271.02|0
1652171770000|2022-05-10 08:36:10|273.6|271.2|273.78|271.38|273.96|271.56|273.6|271.2|0
1652171780000|2022-05-10 08:36:20|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171790000|2022-05-10 08:36:30|273.78|271.38|274.14|271.74|274.14|271.74|273.78|271.38|0
1652171800000|2022-05-10 08:36:40|274.23|271.83|274.5|272.1|274.69|272.29|274.23|271.83|0
1652171810000|2022-05-10 08:36:50|274.6|272.2|274.78|272.38|274.96|272.56|274.6|272.2|0
1652171820000|2022-05-10 08:37:00|274.6|272.2|274.5|272.1|274.6|272.2|274.5|272.1|0
1652171830000|2022-05-10 08:37:10|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1652171840000|2022-05-10 08:37:20|274.32|271.92|274.23|271.83|274.32|271.92|274.23|271.83|0
1652171850000|2022-05-10 08:37:30|273.96|271.56|273.78|271.38|273.96|271.56|273.78|271.38|0
1652171860000|2022-05-10 08:37:40|273.96|271.56|273.96|271.56|273.96|271.56|273.78|271.38|0
1652171870000|2022-05-10 08:37:50|273.78|271.38|273.41|271.01|273.78|271.38|273.41|271.01|0
1652171880000|2022-05-10 08:38:00|273.6|271.2|273.6|271.2|273.78|271.38|273.6|271.2|0
1652171890000|2022-05-10 08:38:10|273.78|271.38|273.41|271.01|273.78|271.38|273.41|271.01|0
1652171930000|2022-05-10 08:38:50|273.59|271.19|273.41|271.01|273.59|271.19|273.41|271.01|0
1652171940000|2022-05-10 08:39:00|273.59|271.19|273.41|271.01|273.59|271.19|273.41|271.01|0
1652171950000|2022-05-10 08:39:10|273.78|271.38|274.14|271.74|274.14|271.74|273.78|271.38|0
1652171960000|2022-05-10 08:39:20|274.32|271.92|274.68|272.28|274.68|272.28|274.32|271.92|0
1652171970000|2022-05-10 08:39:30|274.86|272.46|273.96|271.56|274.86|272.46|273.77|271.37|0
1652171980000|2022-05-10 08:39:40|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1652172000000|2022-05-10 08:40:00|273.96|271.56|273.96|271.56|273.96|271.56|273.96|271.56|0
1652172020000|2022-05-10 08:40:20|274.14|271.74|274.32|271.92|274.32|271.92|274.14|271.74|0
1652172030000|2022-05-10 08:40:30|274.5|272.1|274.14|271.74|274.5|272.1|274.14|271.74|0
1652172040000|2022-05-10 08:40:40|274.5|272.1|275.04|272.64|275.04|272.64|274.5|272.1|0
1652172050000|2022-05-10 08:40:50|274.5|272.1|275.04|272.64|275.04|272.64|274.5|272.1|0
1652172060000|2022-05-10 08:41:00|274.86|272.46|274.68|272.28|274.86|272.46|274.68|272.28|0
1652172070000|2022-05-10 08:41:10|275.23|272.83|275.59|273.19|276.14|273.74|275.23|272.83|0
1652172080000|2022-05-10 08:41:20|276.32|273.92|276.14|273.74|276.5|274.1|276.14|273.74|0
1652172090000|2022-05-10 08:41:30|275.95|273.55|275.77|273.37|275.95|273.55|275.77|273.37|0
1652172100000|2022-05-10 08:41:40|275.41|273.01|275.59|273.19|275.59|273.19|275.41|273.01|0
1652172110000|2022-05-10 08:41:50|275.77|273.37|275.59|273.19|275.77|273.37|275.41|273.01|0
1652172120000|2022-05-10 08:42:00|275.41|273.01|275.59|273.19|275.59|273.19|275.41|273.01|0
1652172130000|2022-05-10 08:42:10|275.77|273.37|275.41|273.01|275.77|273.37|275.41|273.01|0
1652172140000|2022-05-10 08:42:20|275.77|273.37|275.77|273.37|275.77|273.37|275.59|273.19|0
1652172150000|2022-05-10 08:42:30|275.59|273.19|275.77|273.37|275.77|273.37|275.59|273.19|0
1652172160000|2022-05-10 08:42:40|275.95|273.55|276.13|273.73|276.13|273.73|275.95|273.55|0
1652172170000|2022-05-10 08:42:50|276.32|273.92|276.13|273.73|276.32|273.92|276.05|273.65|0
1652172180000|2022-05-10 08:43:00|275.77|273.37|275.41|273.01|275.77|273.37|275.41|273.01|0
1652172190000|2022-05-10 08:43:10|275.95|273.55|275.95|273.55|275.95|273.55|275.95|273.55|0
1652172200000|2022-05-10 08:43:20|276.13|273.73|275.95|273.55|276.13|273.73|275.95|273.55|0
1652172210000|2022-05-10 08:43:30|275.86|273.46|275.77|273.37|275.86|273.46|275.59|273.19|0
1652172220000|2022-05-10 08:43:40|275.86|273.46|275.95|273.55|275.95|273.55|275.77|273.37|0
1652172230000|2022-05-10 08:43:50|276.13|273.73|276.05|273.65|276.13|273.73|275.95|273.55|0
1652172240000|2022-05-10 08:44:00|276.32|273.92|276.13|273.73|276.32|273.92|276.13|273.73|0
1652172250000|2022-05-10 08:44:10|276.23|273.83|276.13|273.73|276.23|273.83|276.13|273.73|0
1652172260000|2022-05-10 08:44:20|276.05|273.65|275.77|273.37|276.05|273.65|275.77|273.37|0
1652172270000|2022-05-10 08:44:30|275.95|273.55|275.95|273.55|275.95|273.55|275.77|273.37|0
1652172280000|2022-05-10 08:44:40|275.77|273.37|275.77|273.37|275.95|273.55|275.77|273.37|0
1652172290000|2022-05-10 08:44:50|275.86|273.46|275.4|273|275.86|273.46|275.4|273|0
1652172300000|2022-05-10 08:45:00|275.04|272.64|275.4|273|275.4|273|275.04|272.64|0
1652172310000|2022-05-10 08:45:10|275.22|272.82|275.4|273|275.4|273|275.22|272.82|0
1652172320000|2022-05-10 08:45:20|275.22|272.82|275.4|273|275.4|273|275.22|272.82|0
1652172330000|2022-05-10 08:45:30|275.68|273.28|275.68|273.28|275.77|273.37|275.68|273.28|0
1652172340000|2022-05-10 08:45:40|275.59|273.19|275.77|273.37|275.86|273.46|275.4|273|0
1652172350000|2022-05-10 08:45:50|275.95|273.55|275.5|273.1|275.95|273.55|275.5|273.1|0
1652172360000|2022-05-10 08:46:00|275.22|272.82|275.4|273|275.5|273.1|275.13|272.73|0
1652172370000|2022-05-10 08:46:10|275.5|273.1|275.4|273|275.58|273.18|275.4|273|0
1652172380000|2022-05-10 08:46:20|275.22|272.82|275.04|272.64|275.22|272.82|275.04|272.64|0
1652172390000|2022-05-10 08:46:30|274.31|271.91|274.86|272.46|274.86|272.46|274.31|271.91|0
1652172400000|2022-05-10 08:46:40|274.95|272.55|274.86|272.46|274.95|272.55|274.86|272.46|0
1652172410000|2022-05-10 08:46:50|274.68|272.28|274.95|272.55|275.22|272.82|274.68|272.28|0
1652172420000|2022-05-10 08:47:00|274.77|272.37|274.77|272.37|274.77|272.37|274.67|272.27|0
1652172430000|2022-05-10 08:47:10|274.59|272.19|274.31|271.91|274.67|272.27|274.31|271.91|0
1652172440000|2022-05-10 08:47:20|274.13|271.73|274.04|271.64|274.13|271.73|274.04|271.64|0
1652172450000|2022-05-10 08:47:30|274.13|271.73|274.13|271.73|274.13|271.73|274.13|271.73|0
1652172460000|2022-05-10 08:47:40|274.59|272.19|274.49|272.09|274.59|272.19|274.49|272.09|0
1652172470000|2022-05-10 08:47:50|274.13|271.73|274.04|271.64|274.13|271.73|274.04|271.64|0
1652172480000|2022-05-10 08:48:00|274.13|271.73|273.59|271.19|274.13|271.73|273.59|271.19|0
1652172490000|2022-05-10 08:48:10|273.5|271.1|273.4|271|273.58|271.18|273.4|271|0
1652172520000|2022-05-10 08:48:40|273.77|271.37|274.13|271.73|274.13|271.73|273.77|271.37|0
1652172530000|2022-05-10 08:48:50|274.22|271.82|274.31|271.91|274.31|271.91|274.22|271.82|0
1652172540000|2022-05-10 08:49:00|274.22|271.82|274.22|271.82|274.22|271.82|274.13|271.73|0
1652172550000|2022-05-10 08:49:10|273.95|271.55|273.77|271.37|273.95|271.55|273.77|271.37|0
1652172560000|2022-05-10 08:49:20|273.95|271.55|274.04|271.64|274.04|271.64|273.95|271.55|0
1652172570000|2022-05-10 08:49:30|274.13|271.73|274.13|271.73|274.31|271.91|274.13|271.73|0
1652172580000|2022-05-10 08:49:40|274.04|271.64|274.13|271.73|274.13|271.73|274.04|271.64|0
1652172590000|2022-05-10 08:49:50|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1652172600000|2022-05-10 08:50:00|274.4|272|274.22|271.82|274.4|272|274.22|271.82|0
1652172610000|2022-05-10 08:50:10|274.31|271.91|273.95|271.55|274.31|271.91|273.95|271.55|0
1652172620000|2022-05-10 08:50:20|274.04|271.64|274.13|271.73|274.13|271.73|274.04|271.64|0
1652172630000|2022-05-10 08:50:30|274.31|271.91|273.95|271.55|274.31|271.91|273.95|271.55|0
1652172640000|2022-05-10 08:50:40|273.58|271.18|273.76|271.36|273.76|271.36|273.5|271.1|0
1652172650000|2022-05-10 08:50:50|273.94|271.54|274.31|271.91|274.31|271.91|273.94|271.54|0
1652172660000|2022-05-10 08:51:00|274.67|272.27|274.58|272.18|274.67|272.27|274.58|272.18|0
1652172670000|2022-05-10 08:51:10|274.67|272.27|274.31|271.91|274.67|272.27|274.13|271.73|0
1652172680000|2022-05-10 08:51:20|274.22|271.82|274.4|272|274.49|272.09|274.22|271.82|0
1652172690000|2022-05-10 08:51:30|274.31|271.91|274.67|272.27|274.67|272.27|274.31|271.91|0
1652172700000|2022-05-10 08:51:40|274.58|272.18|274.49|272.09|274.58|272.18|274.49|272.09|0
1652172710000|2022-05-10 08:51:50|274.67|272.27|274.49|272.09|274.67|272.27|274.49|272.09|0
1652172720000|2022-05-10 08:52:00|274.13|271.73|273.94|271.54|274.13|271.73|273.94|271.54|0
1652172730000|2022-05-10 08:52:10|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1652172740000|2022-05-10 08:52:20|273.86|271.46|274.49|272.09|274.49|272.09|273.76|271.36|0
1652172750000|2022-05-10 08:52:30|274.31|271.91|274.49|272.09|274.67|272.27|274.31|271.91|0
1652172760000|2022-05-10 08:52:40|274.67|272.27|274.85|272.45|274.85|272.45|274.67|272.27|0
1652172770000|2022-05-10 08:52:50|274.95|272.55|274.49|272.09|275.03|272.63|274.49|272.09|0
1652172790000|2022-05-10 08:53:10|274.31|271.91|274.22|271.82|274.31|271.91|274.22|271.82|0
1652172800000|2022-05-10 08:53:20|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1652172810000|2022-05-10 08:53:30|274.12|271.72|274.4|272|274.4|272|274.12|271.72|0
1652172820000|2022-05-10 08:53:40|274.49|272.09|274.67|272.27|274.67|272.27|274.49|272.09|0
1652172830000|2022-05-10 08:53:50|274.76|272.36|274.67|272.27|274.76|272.36|274.67|272.27|0
1652172840000|2022-05-10 08:54:00|275.21|272.81|275.49|273.09|275.76|273.36|275.21|272.81|0
1652172850000|2022-05-10 08:54:10|275.58|273.18|275.58|273.18|275.58|273.18|275.58|273.18|0
1652172860000|2022-05-10 08:54:20|275.39|272.99|275.58|273.18|275.58|273.18|275.39|272.99|0
1652172870000|2022-05-10 08:54:30|275.49|273.09|275.21|272.81|275.58|273.18|275.21|272.81|0
1652172880000|2022-05-10 08:54:40|275.39|272.99|275.58|273.18|275.58|273.18|275.39|272.99|0
1652172890000|2022-05-10 08:54:50|275.67|273.27|276.3|273.9|276.3|273.9|275.67|273.27|0
1652172900000|2022-05-10 08:55:00|276.4|274|275.76|273.36|276.4|274|275.58|273.18|0
1652172910000|2022-05-10 08:55:10|275.49|273.09|275.58|273.18|275.58|273.18|275.49|273.09|0
1652172920000|2022-05-10 08:55:20|275.49|273.09|275.21|272.81|275.58|273.18|275.21|272.81|0
1652172930000|2022-05-10 08:55:30|275.03|272.63|275.21|272.81|275.21|272.81|275.03|272.63|0
1652172940000|2022-05-10 08:55:40|274.85|272.45|275.03|272.63|275.03|272.63|274.85|272.45|0
1652172950000|2022-05-10 08:55:50|275.21|272.81|275.03|272.63|275.21|272.81|275.03|272.63|0
1652172960000|2022-05-10 08:56:00|275.21|272.81|275.39|272.99|275.39|272.99|275.21|272.81|0
1652172970000|2022-05-10 08:56:10|275.57|273.17|275.57|273.17|275.57|273.17|275.49|273.09|0
1652172980000|2022-05-10 08:56:20|275.49|273.09|275.67|273.27|275.67|273.27|275.39|272.99|0
1652172990000|2022-05-10 08:56:30|275.76|273.36|275.67|273.27|275.76|273.36|275.67|273.27|0
1652173000000|2022-05-10 08:56:40|275.94|273.54|275.76|273.36|275.94|273.54|275.57|273.17|0
1652173010000|2022-05-10 08:56:50|275.94|273.54|276.12|273.72|276.12|273.72|275.94|273.54|0
1652173020000|2022-05-10 08:57:00|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1652173030000|2022-05-10 08:57:10|276.12|273.72|276.48|274.08|276.48|274.08|276.12|273.72|0
1652173040000|2022-05-10 08:57:20|276.3|273.9|275.94|273.54|276.3|273.9|275.94|273.54|0
1652173050000|2022-05-10 08:57:30|276.03|273.63|276.03|273.63|276.12|273.72|276.03|273.63|0
1652173060000|2022-05-10 08:57:40|276.12|273.72|275.94|273.54|276.12|273.72|275.94|273.54|0
1652173070000|2022-05-10 08:57:50|275.85|273.45|275.39|272.99|275.85|273.45|275.39|272.99|0
1652173080000|2022-05-10 08:58:00|275.57|273.17|275.39|272.99|275.57|273.17|275.21|272.81|0
1652173090000|2022-05-10 08:58:10|275.03|272.63|274.85|272.45|275.03|272.63|274.76|272.36|0
1652173100000|2022-05-10 08:58:20|275.03|272.63|274.76|272.36|275.03|272.63|274.76|272.36|0
1652173110000|2022-05-10 08:58:30|274.66|272.26|274.76|272.36|274.84|272.44|274.66|272.26|0
1652173120000|2022-05-10 08:58:40|274.48|272.08|274.94|272.54|275.03|272.63|274.48|272.08|0
1652173130000|2022-05-10 08:58:50|274.66|272.26|273.94|271.54|274.66|272.26|273.94|271.54|0
1652173140000|2022-05-10 08:59:00|274.3|271.9|274.3|271.9|274.3|271.9|274.12|271.72|0
1652173150000|2022-05-10 08:59:10|273.94|271.54|274.48|272.08|274.48|272.08|273.94|271.54|0
1652173160000|2022-05-10 08:59:20|274.39|271.99|274.48|272.08|274.48|272.08|274.39|271.99|0
1652173170000|2022-05-10 08:59:30|274.66|272.26|274.48|272.08|274.66|272.26|274.48|272.08|0
1652173180000|2022-05-10 08:59:40|274.57|272.17|274.39|271.99|274.57|272.17|274.3|271.9|0
1652173190000|2022-05-10 08:59:50|274.3|271.9|274.48|272.08|274.48|272.08|274.3|271.9|0
1652173200000|2022-05-10 09:00:00|274.39|271.99|274.21|271.81|274.39|271.99|274.21|271.81|0
1652173210000|2022-05-10 09:00:10|274.12|271.72|274.48|272.08|274.48|272.08|274.12|271.72|0
1652173220000|2022-05-10 09:00:20|274.3|271.9|274.3|271.9|274.3|271.9|274.21|271.81|0
1652173230000|2022-05-10 09:00:30|274.12|271.72|274.39|271.99|274.39|271.99|274.12|271.72|0
1652173240000|2022-05-10 09:00:40|274.3|271.9|274.48|272.08|274.48|272.08|274.3|271.9|0
1652173250000|2022-05-10 09:00:50|274.84|272.44|274.66|272.26|274.84|272.44|274.66|272.26|0
1652173260000|2022-05-10 09:01:00|274.48|272.08|274.21|271.81|274.48|272.08|274.21|271.81|0
1652173270000|2022-05-10 09:01:10|274.12|271.72|274.12|271.72|274.12|271.72|274.12|271.72|0
1652173280000|2022-05-10 09:01:20|273.67|271.27|273.75|271.35|273.75|271.35|273.67|271.27|0
1652173290000|2022-05-10 09:01:30|273.85|271.45|274.03|271.63|274.12|271.72|273.85|271.45|0
1652173300000|2022-05-10 09:01:40|274.12|271.72|274.12|271.72|274.12|271.72|273.93|271.53|0
1652173310000|2022-05-10 09:01:50|273.93|271.53|274.39|271.99|274.66|272.26|273.93|271.53|0
1652173320000|2022-05-10 09:02:00|274.03|271.63|274.03|271.63|274.12|271.72|274.03|271.63|0
1652173330000|2022-05-10 09:02:10|273.93|271.53|273.85|271.45|274.11|271.71|273.85|271.45|0
1652173340000|2022-05-10 09:02:20|273.93|271.53|274.11|271.71|274.11|271.71|273.93|271.53|0
1652173350000|2022-05-10 09:02:30|274.3|271.9|274.3|271.9|274.3|271.9|274.11|271.71|0
1652173360000|2022-05-10 09:02:40|274.48|272.08|274.21|271.81|274.48|272.08|274.21|271.81|0
1652173370000|2022-05-10 09:02:50|274.03|271.63|273.93|271.53|274.03|271.63|273.93|271.53|0
1652173390000|2022-05-10 09:03:10|273.57|271.17|273.75|271.35|273.75|271.35|273.57|271.17|0
1652173400000|2022-05-10 09:03:20|273.93|271.53|273.75|271.35|273.93|271.53|273.75|271.35|0
1652173410000|2022-05-10 09:03:30|273.66|271.26|273.57|271.17|273.75|271.35|273.57|271.17|0
1652173420000|2022-05-10 09:03:40|273.48|271.08|273.57|271.17|273.57|271.17|273.48|271.08|0
1652173430000|2022-05-10 09:03:50|273.75|271.35|274.11|271.71|274.11|271.71|273.66|271.26|0
1652173440000|2022-05-10 09:04:00|274.29|271.89|274.48|272.08|274.66|272.26|274.29|271.89|0
1652173450000|2022-05-10 09:04:10|274.29|271.89|274.66|272.26|274.66|272.26|274.29|271.89|0
1652173460000|2022-05-10 09:04:20|275.02|272.62|275.75|273.35|275.75|273.35|275.02|272.62|0
1652173470000|2022-05-10 09:04:30|275.66|273.26|275.57|273.17|275.66|273.26|275.57|273.17|0
1652173480000|2022-05-10 09:04:40|275.48|273.08|275.38|272.98|275.48|273.08|275.38|272.98|0
1652173490000|2022-05-10 09:04:50|274.84|272.44|274.57|272.17|274.84|272.44|274.48|272.08|0
1652173500000|2022-05-10 09:05:00|274.66|272.26|274.47|272.07|274.66|272.26|274.47|272.07|0
1652173510000|2022-05-10 09:05:10|274.29|271.89|274.47|272.07|274.47|272.07|274.29|271.89|0
1652173520000|2022-05-10 09:05:20|274.29|271.89|274.75|272.35|274.75|272.35|274.29|271.89|0
1652173530000|2022-05-10 09:05:30|274.66|272.26|274.21|271.81|274.66|272.26|274.11|271.71|0
1652173540000|2022-05-10 09:05:40|274.39|271.99|274.39|271.99|274.39|271.99|274.29|271.89|0
1652173550000|2022-05-10 09:05:50|274.47|272.07|274.47|272.07|274.47|272.07|274.39|271.99|0
1652173560000|2022-05-10 09:06:00|274.66|272.26|274.47|272.07|274.66|272.26|274.47|272.07|0
1652173570000|2022-05-10 09:06:10|274.57|272.17|274.29|271.89|274.57|272.17|274.29|271.89|0
1652173580000|2022-05-10 09:06:20|274.47|272.07|274.11|271.71|274.47|272.07|274.11|271.71|0
1652173590000|2022-05-10 09:06:30|274.29|271.89|274.47|272.07|274.47|272.07|274.29|271.89|0
1652173600000|2022-05-10 09:06:40|274.39|271.99|274.47|272.07|274.65|272.25|274.39|271.99|0
1652173610000|2022-05-10 09:06:50|274.29|271.89|274.47|272.07|274.47|272.07|274.29|271.89|0
1652173620000|2022-05-10 09:07:00|274.65|272.25|274.29|271.89|274.65|272.25|274.29|271.89|0
1652173630000|2022-05-10 09:07:10|274.11|271.71|273.84|271.44|274.11|271.71|273.75|271.35|0
1652173640000|2022-05-10 09:07:20|273.93|271.53|274.11|271.71|274.11|271.71|273.93|271.53|0
1652173650000|2022-05-10 09:07:30|274.29|271.89|274.11|271.71|274.29|271.89|274.11|271.71|0
1652173660000|2022-05-10 09:07:40|273.93|271.53|273.38|270.98|273.93|271.53|273.38|270.98|0
1652173670000|2022-05-10 09:07:50|273.57|271.17|273.75|271.35|273.75|271.35|273.57|271.17|0
1652173680000|2022-05-10 09:08:00|273.56|271.16|273.38|270.98|273.56|271.16|273.38|270.98|0
1652173690000|2022-05-10 09:08:10|273.56|271.16|273.75|271.35|273.75|271.35|273.56|271.16|0
1652173700000|2022-05-10 09:08:20|273.66|271.26|273.75|271.35|273.93|271.53|273.66|271.26|0
1652173710000|2022-05-10 09:08:30|273.56|271.16|273.75|271.35|273.75|271.35|273.56|271.16|0
1652173720000|2022-05-10 09:08:40|273.56|271.16|273.38|270.98|273.56|271.16|273.38|270.98|0
1652173730000|2022-05-10 09:08:50|273.56|271.16|273.48|271.08|273.56|271.16|273.48|271.08|0
1652173740000|2022-05-10 09:09:00|273.75|271.35|273.38|270.98|273.75|271.35|273.38|270.98|0
1652173750000|2022-05-10 09:09:10|273.48|271.08|273.38|270.98|273.48|271.08|273.38|270.98|0
1652173780000|2022-05-10 09:09:40|273.56|271.16|273.56|271.16|273.56|271.16|273.56|271.16|0
1652173790000|2022-05-10 09:09:50|273.48|271.08|273.38|270.98|273.48|271.08|273.38|270.98|0
1652173800000|2022-05-10 09:10:00|271.57|269.17|272.48|270.08|272.66|270.26|271.57|269.17|0
1652173810000|2022-05-10 09:10:10|272.3|269.9|272.21|269.81|272.3|269.9|272.11|269.71|0
1652173820000|2022-05-10 09:10:20|272.11|269.71|272.3|269.9|272.3|269.9|272.11|269.71|0
1652173830000|2022-05-10 09:10:30|272.66|270.26|273.02|270.62|273.02|270.62|272.66|270.26|0
1652173840000|2022-05-10 09:10:40|272.84|270.44|272.75|270.35|273.02|270.62|272.75|270.35|0
1652173850000|2022-05-10 09:10:50|272.66|270.26|272.66|270.26|272.84|270.44|272.66|270.26|0
1652173860000|2022-05-10 09:11:00|272.84|270.44|272.66|270.26|272.84|270.44|272.66|270.26|0
1652173870000|2022-05-10 09:11:10|272.84|270.44|272.66|270.26|272.84|270.44|272.66|270.26|0
1652173880000|2022-05-10 09:11:20|272.84|270.44|272.11|269.71|272.84|270.44|272.11|269.71|0
1652173890000|2022-05-10 09:11:30|271.93|269.53|271.75|269.35|271.93|269.53|271.75|269.35|0
1652173900000|2022-05-10 09:11:40|272.11|269.71|272.11|269.71|272.11|269.71|272.03|269.63|0
1652173910000|2022-05-10 09:11:50|271.93|269.53|271.93|269.53|272.03|269.63|271.93|269.53|0
1652173930000|2022-05-10 09:12:10|272.11|269.71|272.57|270.17|272.57|270.17|272.11|269.71|0
1652173940000|2022-05-10 09:12:20|272.47|270.07|273.02|270.62|273.02|270.62|272.47|270.07|0
1652173950000|2022-05-10 09:12:30|272.84|270.44|272.84|270.44|272.84|270.44|272.84|270.44|0
1652173960000|2022-05-10 09:12:40|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1652173970000|2022-05-10 09:12:50|272.29|269.89|272.65|270.25|272.65|270.25|272.29|269.89|0
1652173980000|2022-05-10 09:13:00|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1652173990000|2022-05-10 09:13:10|272.65|270.25|272.21|269.81|272.65|270.25|272.21|269.81|0
1652174000000|2022-05-10 09:13:20|272.29|269.89|272.47|270.07|272.47|270.07|272.11|269.71|0
1652174010000|2022-05-10 09:13:30|272.29|269.89|272.11|269.71|272.29|269.89|272.11|269.71|0
1652174020000|2022-05-10 09:13:40|271.93|269.53|271.93|269.53|271.93|269.53|271.93|269.53|0
1652174030000|2022-05-10 09:13:50|272.11|269.71|272.29|269.89|272.29|269.89|271.93|269.53|0
1652174040000|2022-05-10 09:14:00|272.2|269.8|272.47|270.07|272.47|270.07|272.2|269.8|0
1652174050000|2022-05-10 09:14:10|272.39|269.99|272.29|269.89|272.47|270.07|272.29|269.89|0
1652174060000|2022-05-10 09:14:20|272.11|269.71|271.66|269.26|272.11|269.71|271.66|269.26|0
1652174070000|2022-05-10 09:14:30|271.48|269.08|271.57|269.17|271.57|269.17|271.48|269.08|0
1652174080000|2022-05-10 09:14:40|271.39|268.99|271.75|269.35|271.75|269.35|271.39|268.99|0
1652174090000|2022-05-10 09:14:50|271.57|269.17|271.48|269.08|271.57|269.17|271.39|268.99|0
1652174100000|2022-05-10 09:15:00|271.57|269.17|271.39|268.99|271.57|269.17|271.39|268.99|0
1652174110000|2022-05-10 09:15:10|271.21|268.81|271.39|268.99|271.39|268.99|271.21|268.81|0
1652174120000|2022-05-10 09:15:20|271.57|269.17|271.93|269.53|271.93|269.53|271.39|268.99|0
1652174130000|2022-05-10 09:15:30|271.75|269.35|271.93|269.53|271.93|269.53|271.75|269.35|0
1652174140000|2022-05-10 09:15:40|272.02|269.62|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174150000|2022-05-10 09:15:50|272.11|269.71|272.2|269.8|272.2|269.8|272.11|269.71|0
1652174160000|2022-05-10 09:16:00|272.11|269.71|272.29|269.89|272.29|269.89|272.11|269.71|0
1652174170000|2022-05-10 09:16:10|272.11|269.71|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174180000|2022-05-10 09:16:20|272.11|269.71|272.29|269.89|272.29|269.89|272.11|269.71|0
1652174190000|2022-05-10 09:16:30|272.11|269.71|272.11|269.71|272.2|269.8|272.11|269.71|0
1652174200000|2022-05-10 09:16:40|272.29|269.89|272.29|269.89|272.29|269.89|272.2|269.8|0
1652174220000|2022-05-10 09:17:00|271.93|269.53|272.02|269.62|272.11|269.71|271.93|269.53|0
1652174230000|2022-05-10 09:17:10|272.11|269.71|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174250000|2022-05-10 09:17:30|272.02|269.62|272.11|269.71|272.11|269.71|271.93|269.53|0
1652174270000|2022-05-10 09:17:50|272.02|269.62|272.02|269.62|272.11|269.71|272.02|269.62|0
1652174280000|2022-05-10 09:18:00|272.11|269.71|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174290000|2022-05-10 09:18:10|272.29|269.89|272.29|269.89|272.29|269.89|272.29|269.89|0
1652174300000|2022-05-10 09:18:20|272.47|270.07|272.83|270.43|272.83|270.43|272.47|270.07|0
1652174310000|2022-05-10 09:18:30|273.19|270.79|273.19|270.79|273.37|270.97|273.19|270.79|0
1652174320000|2022-05-10 09:18:40|273.01|270.61|273.55|271.15|273.55|271.15|273.01|270.61|0
1652174330000|2022-05-10 09:18:50|273.74|271.34|273.92|271.52|273.92|271.52|273.65|271.25|0
1652174340000|2022-05-10 09:19:00|273.74|271.34|273.74|271.34|273.74|271.34|273.74|271.34|0
1652174350000|2022-05-10 09:19:10|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1652174360000|2022-05-10 09:19:20|273.92|271.52|274.28|271.88|274.28|271.88|273.92|271.52|0
1652174370000|2022-05-10 09:19:30|274.19|271.79|274.01|271.61|274.19|271.79|274.01|271.61|0
1652174380000|2022-05-10 09:19:40|274.1|271.7|274.28|271.88|274.28|271.88|274.1|271.7|0
1652174390000|2022-05-10 09:19:50|274.46|272.06|274.1|271.7|274.64|272.24|274.1|271.7|0
1652174410000|2022-05-10 09:20:10|274.28|271.88|275|272.6|275|272.6|274.28|271.88|0
1652174420000|2022-05-10 09:20:20|275.19|272.79|275.55|273.15|275.55|273.15|275.19|272.79|0
1652174430000|2022-05-10 09:20:30|275.37|272.97|275.28|272.88|275.73|273.33|275.28|272.88|0
1652174440000|2022-05-10 09:20:40|275.37|272.97|274.92|272.52|275.37|272.97|274.92|272.52|0
1652174450000|2022-05-10 09:20:50|275|272.6|275.1|272.7|275.19|272.79|275|272.6|0
1652174460000|2022-05-10 09:21:00|275|272.6|274.64|272.24|275|272.6|274.64|272.24|0
1652174470000|2022-05-10 09:21:10|274.73|272.33|274.82|272.42|274.82|272.42|274.73|272.33|0
1652174480000|2022-05-10 09:21:20|274.73|272.33|274.64|272.24|274.73|272.33|274.64|272.24|0
1652174490000|2022-05-10 09:21:30|274.46|272.06|275|272.6|275|272.6|274.46|272.06|0
1652174500000|2022-05-10 09:21:40|275.19|272.79|274.82|272.42|275.19|272.79|274.82|272.42|0
1652174510000|2022-05-10 09:21:50|274.46|272.06|274.28|271.88|274.46|272.06|274.28|271.88|0
1652174520000|2022-05-10 09:22:00|274.46|272.06|274.19|271.79|274.46|272.06|274.19|271.79|0
1652174530000|2022-05-10 09:22:10|274.37|271.97|274.73|272.33|274.73|272.33|274.37|271.97|0
1652174540000|2022-05-10 09:22:20|274.82|272.42|274.82|272.42|274.82|272.42|274.64|272.24|0
1652174550000|2022-05-10 09:22:30|274.64|272.24|274.64|272.24|274.64|272.24|274.64|272.24|0
1652174560000|2022-05-10 09:22:40|274.73|272.33|274.46|272.06|274.73|272.33|274.46|272.06|0
1652174570000|2022-05-10 09:22:50|274.09|271.69|274.28|271.88|274.28|271.88|274.09|271.69|0
1652174580000|2022-05-10 09:23:00|274.09|271.69|274.01|271.61|274.09|271.69|273.91|271.51|0
1652174590000|2022-05-10 09:23:10|273.91|271.51|273.91|271.51|274.09|271.69|273.91|271.51|0
1652174600000|2022-05-10 09:23:20|274.09|271.69|274.27|271.87|274.27|271.87|274.09|271.69|0
1652174610000|2022-05-10 09:23:30|274.37|271.97|273.91|271.51|274.37|271.97|273.91|271.51|0
1652174620000|2022-05-10 09:23:40|273.55|271.15|273.37|270.97|273.55|271.15|273.37|270.97|0
1652174630000|2022-05-10 09:23:50|273.19|270.79|273.1|270.7|273.19|270.79|273.01|270.61|0
1652174640000|2022-05-10 09:24:00|272.82|270.42|273.91|271.51|273.91|271.51|272.82|270.42|0
1652174650000|2022-05-10 09:24:10|274.19|271.79|274.37|271.97|274.46|272.06|274.19|271.79|0
1652174660000|2022-05-10 09:24:20|274.91|272.51|275|272.6|275.1|272.7|274.91|272.51|0
1652174670000|2022-05-10 09:24:30|274.91|272.51|274.82|272.42|274.91|272.51|274.82|272.42|0
1652174680000|2022-05-10 09:24:40|274.73|272.33|274.73|272.33|274.82|272.42|274.73|272.33|0
1652174690000|2022-05-10 09:24:50|274.82|272.42|274.91|272.51|275.09|272.69|274.82|272.42|0
1652174700000|2022-05-10 09:25:00|275|272.6|274.64|272.24|275|272.6|274.64|272.24|0
1652174710000|2022-05-10 09:25:10|274.82|272.42|274.82|272.42|274.82|272.42|274.82|272.42|0
1652174720000|2022-05-10 09:25:20|274.91|272.51|275.09|272.69|275.09|272.69|274.91|272.51|0
1652174730000|2022-05-10 09:25:30|274.91|272.51|274.91|272.51|275|272.6|274.91|272.51|0
1652174740000|2022-05-10 09:25:40|274.45|272.05|274.64|272.24|274.73|272.33|274.45|272.05|0
1652174750000|2022-05-10 09:25:50|274.73|272.33|274.91|272.51|274.91|272.51|274.73|272.33|0
1652174760000|2022-05-10 09:26:00|274.82|272.42|274.91|272.51|274.91|272.51|274.82|272.42|0
1652174770000|2022-05-10 09:26:10|274.82|272.42|275|272.6|275.18|272.78|274.82|272.42|0
1652174780000|2022-05-10 09:26:20|275.09|272.69|275.36|272.96|275.36|272.96|275.09|272.69|0
1652174800000|2022-05-10 09:26:40|275.54|273.14|275.54|273.14|275.54|273.14|275.54|273.14|0
1652174810000|2022-05-10 09:26:50|275.64|273.24|275.54|273.14|275.64|273.24|275.54|273.14|0
1652174820000|2022-05-10 09:27:00|275.18|272.78|275.64|273.24|275.64|273.24|275.18|272.78|0
1652174830000|2022-05-10 09:27:10|275.73|273.33|275.82|273.42|275.82|273.42|275.73|273.33|0
1652174840000|2022-05-10 09:27:20|275.54|273.14|275.54|273.14|275.54|273.14|275.36|272.96|0
1652174850000|2022-05-10 09:27:30|275.18|272.78|275.18|272.78|275.18|272.78|275.09|272.69|0
1652174860000|2022-05-10 09:27:40|275|272.6|275.27|272.87|275.27|272.87|275|272.6|0
1652174870000|2022-05-10 09:27:50|275.54|273.14|275.54|273.14|275.54|273.14|275.54|273.14|0
1652174880000|2022-05-10 09:28:00|275.64|273.24|275.36|272.96|275.64|273.24|275.36|272.96|0
1652174890000|2022-05-10 09:28:10|275.46|273.06|275.36|272.96|275.46|273.06|275.36|272.96|0
1652174900000|2022-05-10 09:28:20|275.45|273.05|275.36|272.96|275.45|273.05|275.36|272.96|0
1652174910000|2022-05-10 09:28:30|275.45|273.05|275.36|272.96|275.45|273.05|275.36|272.96|0
1652174920000|2022-05-10 09:28:40|275.18|272.78|275|272.6|275.18|272.78|275|272.6|0
1652174930000|2022-05-10 09:28:50|274.63|272.23|274.63|272.23|274.63|272.23|274.63|272.23|0
1652174940000|2022-05-10 09:29:00|274.81|272.41|274.91|272.51|275|272.6|274.81|272.41|0
1652174950000|2022-05-10 09:29:10|275|272.6|274.81|272.41|275|272.6|274.81|272.41|0
1652174960000|2022-05-10 09:29:20|275|272.6|275.54|273.14|275.54|273.14|275|272.6|0
1652174970000|2022-05-10 09:29:30|275.72|273.32|275.91|273.51|275.91|273.51|275.54|273.14|0
1652174980000|2022-05-10 09:29:40|276.09|273.69|276.27|273.87|276.27|273.87|276.09|273.69|0
1652174990000|2022-05-10 09:29:50|276.09|273.69|275.82|273.42|276.09|273.69|275.54|273.14|0
1652175000000|2022-05-10 09:30:00|275.72|273.32|274.99|272.59|275.72|273.32|274.99|272.59|0
1652175010000|2022-05-10 09:30:10|275.36|272.96|275.54|273.14|275.54|273.14|275.18|272.78|0
1652175020000|2022-05-10 09:30:20|274.99|272.59|274.63|272.23|274.99|272.59|274.63|272.23|0
1652175030000|2022-05-10 09:30:30|274.73|272.33|274.73|272.33|274.81|272.41|274.63|272.23|0
1652175040000|2022-05-10 09:30:40|274.81|272.41|274.81|272.41|274.99|272.59|274.81|272.41|0
1652175060000|2022-05-10 09:31:00|274.91|272.51|274.99|272.59|274.99|272.59|274.63|272.23|0
1652175070000|2022-05-10 09:31:10|275.09|272.69|275.09|272.69|275.18|272.78|275.09|272.69|0
1652175090000|2022-05-10 09:31:30|274.99|272.59|275.18|272.78|275.18|272.78|274.99|272.59|0
1652175100000|2022-05-10 09:31:40|275.09|272.69|274.81|272.41|275.18|272.78|274.81|272.41|0
1652175110000|2022-05-10 09:31:50|274.99|272.59|274.81|272.41|274.99|272.59|274.81|272.41|0
1652175120000|2022-05-10 09:32:00|274.91|272.51|274.99|272.59|274.99|272.59|274.91|272.51|0
1652175130000|2022-05-10 09:32:10|274.81|272.41|274.91|272.51|274.91|272.51|274.63|272.23|0
1652175140000|2022-05-10 09:32:20|275.17|272.77|275.17|272.77|275.17|272.77|275.17|272.77|0
1652175150000|2022-05-10 09:32:30|274.99|272.59|275.09|272.69|275.09|272.69|274.99|272.59|0
1652175160000|2022-05-10 09:32:40|274.99|272.59|274.81|272.41|274.99|272.59|274.81|272.41|0
1652175170000|2022-05-10 09:32:50|274.72|272.32|274.45|272.05|274.72|272.32|274.45|272.05|0
1652175180000|2022-05-10 09:33:00|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1652175190000|2022-05-10 09:33:10|274.18|271.78|274.63|272.23|274.63|272.23|274.18|271.78|0
1652175200000|2022-05-10 09:33:20|274.45|272.05|274.26|271.86|274.45|272.05|274.18|271.78|0
1652175210000|2022-05-10 09:33:30|274.08|271.68|273.81|271.41|274.08|271.68|273.81|271.41|0
1652175220000|2022-05-10 09:33:40|273.72|271.32|274.26|271.86|274.26|271.86|273.72|271.32|0
1652175230000|2022-05-10 09:33:50|274.08|271.68|274.08|271.68|274.08|271.68|273.9|271.5|0
1652175240000|2022-05-10 09:34:00|273.63|271.23|273.9|271.5|273.9|271.5|273.63|271.23|0
1652175250000|2022-05-10 09:34:10|273.72|271.32|273.81|271.41|273.9|271.5|273.72|271.32|0
1652175260000|2022-05-10 09:34:20|273.72|271.32|273.72|271.32|273.72|271.32|273.72|271.32|0
1652175270000|2022-05-10 09:34:30|273.81|271.41|274|271.6|274|271.6|273.81|271.41|0
1652175280000|2022-05-10 09:34:40|274.08|271.68|274.08|271.68|274.08|271.68|274.08|271.68|0
1652175290000|2022-05-10 09:34:50|273.9|271.5|273.99|271.59|273.99|271.59|273.9|271.5|0
1652175300000|2022-05-10 09:35:00|273.9|271.5|274.08|271.68|274.08|271.68|273.9|271.5|0
1652175310000|2022-05-10 09:35:10|274.36|271.96|274.36|271.96|274.36|271.96|274.26|271.86|0
1652175320000|2022-05-10 09:35:20|274.08|271.68|274.26|271.86|274.36|271.96|274.08|271.68|0
1652175330000|2022-05-10 09:35:30|274.44|272.04|274.18|271.78|274.44|272.04|274.18|271.78|0
1652175340000|2022-05-10 09:35:40|274.44|272.04|274.63|272.23|274.63|272.23|274.44|272.04|0
1652175350000|2022-05-10 09:35:50|275.08|272.68|275.17|272.77|275.17|272.77|275.08|272.68|0
1652175360000|2022-05-10 09:36:00|274.99|272.59|274.99|272.59|274.99|272.59|274.99|272.59|0
1652175370000|2022-05-10 09:36:10|274.81|272.41|274.26|271.86|274.81|272.41|274.26|271.86|0
1652175380000|2022-05-10 09:36:20|274.08|271.68|274.08|271.68|274.26|271.86|274.08|271.68|0
1652175390000|2022-05-10 09:36:30|274.44|272.04|274.72|272.32|274.72|272.32|274.44|272.04|0
1652175400000|2022-05-10 09:36:40|274.08|271.68|274.26|271.86|274.26|271.86|274.08|271.68|0
1652175410000|2022-05-10 09:36:50|274.44|272.04|274.44|272.04|274.54|272.14|274.44|272.04|0
1652175420000|2022-05-10 09:37:00|274.62|272.22|274.81|272.41|274.81|272.41|274.62|272.22|0
1652175430000|2022-05-10 09:37:10|274.9|272.5|274.26|271.86|274.9|272.5|274.26|271.86|0
1652175440000|2022-05-10 09:37:20|274.54|272.14|274.26|271.86|274.54|272.14|274.26|271.86|0
1652175450000|2022-05-10 09:37:30|273.99|271.59|274.08|271.68|274.08|271.68|273.99|271.59|0
1652175460000|2022-05-10 09:37:40|274.26|271.86|274.44|272.04|274.62|272.22|274.26|271.86|0
1652175470000|2022-05-10 09:37:50|274.26|271.86|274.54|272.14|274.62|272.22|274.17|271.77|0
1652175480000|2022-05-10 09:38:00|274.62|272.22|274.99|272.59|274.99|272.59|274.54|272.14|0
1652175490000|2022-05-10 09:38:10|275.08|272.68|275.08|272.68|275.08|272.68|275.08|272.68|0
1652175500000|2022-05-10 09:38:20|274.99|272.59|274.9|272.5|274.99|272.59|274.9|272.5|0
1652175510000|2022-05-10 09:38:30|274.8|272.4|274.62|272.22|274.8|272.4|274.44|272.04|0
1652175520000|2022-05-10 09:38:40|274.54|272.14|274.44|272.04|274.54|272.14|274.44|272.04|0
1652175530000|2022-05-10 09:38:50|274.62|272.22|274.54|272.14|274.8|272.4|274.54|272.14|0
1652175540000|2022-05-10 09:39:00|274.44|272.04|274.35|271.95|274.44|272.04|274.35|271.95|0
1652175550000|2022-05-10 09:39:10|274.26|271.86|274.08|271.68|274.26|271.86|274.08|271.68|0
1652175560000|2022-05-10 09:39:20|273.9|271.5|273.9|271.5|273.9|271.5|273.9|271.5|0
1652175570000|2022-05-10 09:39:30|273.99|271.59|273.9|271.5|273.99|271.59|273.9|271.5|0
1652175580000|2022-05-10 09:39:40|273.81|271.41|272.45|270.05|273.81|271.41|272.45|270.05|0
1652175590000|2022-05-10 09:39:50|272.72|270.32|271.72|269.32|272.72|270.32|271.72|269.32|0
1652175600000|2022-05-10 09:40:00|271.64|269.24|271.54|269.14|271.64|269.24|271.54|269.14|0
1652175610000|2022-05-10 09:40:10|272.45|270.05|272.63|270.23|272.81|270.41|272.45|270.05|0
1652175620000|2022-05-10 09:40:20|272.81|270.41|272.63|270.23|272.99|270.59|272.63|270.23|0
1652175630000|2022-05-10 09:40:30|272.72|270.32|272.99|270.59|272.99|270.59|272.63|270.23|0
1652175640000|2022-05-10 09:40:40|273.08|270.68|273.53|271.13|273.53|271.13|273.08|270.68|0
1652175650000|2022-05-10 09:40:50|273.35|270.95|272.9|270.5|273.35|270.95|272.9|270.5|0
1652175660000|2022-05-10 09:41:00|272.63|270.23|272.72|270.32|272.72|270.32|272.36|269.96|0
1652175670000|2022-05-10 09:41:10|272.63|270.23|272.72|270.32|272.72|270.32|272.63|270.23|0
1652175680000|2022-05-10 09:41:20|272.63|270.23|272.72|270.32|272.72|270.32|272.63|270.23|0
1652175690000|2022-05-10 09:41:30|272.63|270.23|272.63|270.23|272.63|270.23|272.54|270.14|0
1652175700000|2022-05-10 09:41:40|272.81|270.41|272.63|270.23|272.81|270.41|272.63|270.23|0
1652175710000|2022-05-10 09:41:50|272.44|270.04|272|269.6|272.44|270.04|272|269.6|0
1652175720000|2022-05-10 09:42:00|271.9|269.5|271.72|269.32|271.9|269.5|271.72|269.32|0
1652175730000|2022-05-10 09:42:10|271.54|269.14|271.9|269.5|271.9|269.5|271.54|269.14|0
1652175740000|2022-05-10 09:42:20|272.08|269.68|272.18|269.78|272.26|269.86|272.08|269.68|0
1652175750000|2022-05-10 09:42:30|272.26|269.86|272.08|269.68|272.26|269.86|271.99|269.59|0
1652175760000|2022-05-10 09:42:40|271.9|269.5|272.08|269.68|272.08|269.68|271.72|269.32|0
1652175770000|2022-05-10 09:42:50|272.18|269.78|272.44|270.04|272.44|270.04|272.18|269.78|0
1652175780000|2022-05-10 09:43:00|272.26|269.86|272.54|270.14|272.54|270.14|272.08|269.68|0
1652175790000|2022-05-10 09:43:10|272.44|270.04|272.99|270.59|272.99|270.59|272.44|270.04|0
1652175800000|2022-05-10 09:43:20|273.08|270.68|273.17|270.77|273.17|270.77|272.99|270.59|0
1652175810000|2022-05-10 09:43:30|273.35|270.95|273.53|271.13|273.53|271.13|273.35|270.95|0
1652175820000|2022-05-10 09:43:40|273.62|271.22|273.89|271.49|274.07|271.67|273.62|271.22|0
1652175830000|2022-05-10 09:43:50|273.99|271.59|273.89|271.49|274.07|271.67|273.89|271.49|0
1652175840000|2022-05-10 09:44:00|273.8|271.4|273.89|271.49|273.89|271.49|273.8|271.4|0
1652175850000|2022-05-10 09:44:10|273.8|271.4|273.71|271.31|274.07|271.67|273.71|271.31|0
1652175860000|2022-05-10 09:44:20|274.07|271.67|274.07|271.67|274.17|271.77|273.89|271.49|0
1652175870000|2022-05-10 09:44:30|274.62|272.22|274.62|272.22|274.8|272.4|274.62|272.22|0
1652175880000|2022-05-10 09:44:40|274.71|272.31|274.71|272.31|274.71|272.31|274.71|272.31|0
1652175890000|2022-05-10 09:44:50|274.43|272.03|274.62|272.22|274.8|272.4|274.43|272.03|0
1652175900000|2022-05-10 09:45:00|274.8|272.4|274.25|271.85|274.8|272.4|274.25|271.85|0
1652175910000|2022-05-10 09:45:10|274.35|271.95|274.98|272.58|274.98|272.58|274.35|271.95|0
1652175920000|2022-05-10 09:45:20|275.16|272.76|274.8|272.4|275.34|272.94|274.62|272.22|0
1652175930000|2022-05-10 09:45:30|274.98|272.58|275.16|272.76|275.16|272.76|274.98|272.58|0
1652175940000|2022-05-10 09:45:40|274.98|272.58|275.16|272.76|275.34|272.94|274.98|272.58|0
1652175950000|2022-05-10 09:45:50|275.34|272.94|275.07|272.67|275.34|272.94|275.07|272.67|0
1652175960000|2022-05-10 09:46:00|275.16|272.76|274.62|272.22|275.16|272.76|274.62|272.22|0
1652175970000|2022-05-10 09:46:10|274.98|272.58|275.07|272.67|275.07|272.67|274.98|272.58|0
1652175980000|2022-05-10 09:46:20|275.16|272.76|275.62|273.22|275.71|273.31|274.98|272.58|0
1652175990000|2022-05-10 09:46:30|275.89|273.49|275.52|273.12|275.89|273.49|275.52|273.12|0
1652176000000|2022-05-10 09:46:40|275.34|272.94|275.25|272.85|275.34|272.94|275.25|272.85|0
1652176010000|2022-05-10 09:46:50|275.52|273.12|275.71|273.31|275.8|273.4|275.52|273.12|0
1652176020000|2022-05-10 09:47:00|275.8|273.4|275.89|273.49|275.89|273.49|275.8|273.4|0
1652176030000|2022-05-10 09:47:10|275.71|273.31|275.25|272.85|275.71|273.31|275.25|272.85|0
1652176040000|2022-05-10 09:47:20|275.71|273.31|275.62|273.22|275.71|273.31|275.52|273.12|0
1652176050000|2022-05-10 09:47:30|275.52|273.12|275.34|272.94|275.71|273.31|275.34|272.94|0
1652176060000|2022-05-10 09:47:40|275.52|273.12|275.07|272.67|275.52|273.12|275.07|272.67|0
1652176070000|2022-05-10 09:47:50|274.89|272.49|275.25|272.85|275.25|272.85|274.89|272.49|0
1652176080000|2022-05-10 09:48:00|275.44|273.04|275.34|272.94|275.44|273.04|275.34|272.94|0
1652176090000|2022-05-10 09:48:10|275.44|273.04|275.52|273.12|275.52|273.12|275.43|273.03|0
1652176100000|2022-05-10 09:48:20|275.7|273.3|275.43|273.03|275.7|273.3|275.34|272.94|0
1652176110000|2022-05-10 09:48:30|275.89|273.49|275.8|273.4|275.89|273.49|275.7|273.3|0
1652176120000|2022-05-10 09:48:40|275.89|273.49|276.25|273.85|276.25|273.85|275.89|273.49|0
1652176130000|2022-05-10 09:48:50|276.07|273.67|276.61|274.21|276.61|274.21|276.07|273.67|0
1652176140000|2022-05-10 09:49:00|276.98|274.58|276.61|274.21|276.98|274.58|276.61|274.21|0
1652176150000|2022-05-10 09:49:10|276.25|273.85|276.25|273.85|276.43|274.03|276.25|273.85|0
1652176160000|2022-05-10 09:49:20|275.89|273.49|275.89|273.49|275.89|273.49|275.52|273.12|0
1652176170000|2022-05-10 09:49:30|276.07|273.67|275.7|273.3|276.07|273.67|275.52|273.12|0
1652176180000|2022-05-10 09:49:40|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1652176190000|2022-05-10 09:49:50|276.43|274.03|276.53|274.13|276.61|274.21|276.43|274.03|0
1652176200000|2022-05-10 09:50:00|276.34|273.94|276.34|273.94|276.34|273.94|276.07|273.67|0
1652176210000|2022-05-10 09:50:10|276.07|273.67|276.25|273.85|276.25|273.85|276.07|273.67|0
1652176220000|2022-05-10 09:50:20|276.16|273.76|275.7|273.3|276.16|273.76|275.7|273.3|0
1652176230000|2022-05-10 09:50:30|275.88|273.48|275.52|273.12|275.88|273.48|275.52|273.12|0
1652176240000|2022-05-10 09:50:40|275.7|273.3|275.61|273.21|275.7|273.3|275.61|273.21|0
1652176250000|2022-05-10 09:50:50|275.88|273.48|275.34|272.94|275.88|273.48|275.16|272.76|0
1652176260000|2022-05-10 09:51:00|275.25|272.85|275.52|273.12|275.52|273.12|275.25|272.85|0
1652176270000|2022-05-10 09:51:10|275.8|273.4|275.61|273.21|275.8|273.4|275.61|273.21|0
1652176280000|2022-05-10 09:51:20|275.88|273.48|275.7|273.3|275.88|273.48|275.7|273.3|0
1652176290000|2022-05-10 09:51:30|275.8|273.4|275.61|273.21|275.8|273.4|275.34|272.94|0
1652176300000|2022-05-10 09:51:40|275.7|273.3|276.06|273.66|276.07|273.67|275.7|273.3|0
1652176310000|2022-05-10 09:51:50|276.25|273.85|276.16|273.76|276.34|273.94|276.16|273.76|0
1652176320000|2022-05-10 09:52:00|275.88|273.48|276.25|273.85|276.25|273.85|275.88|273.48|0
1652176330000|2022-05-10 09:52:10|276.61|274.21|276.61|274.21|276.61|274.21|276.61|274.21|0
1652176340000|2022-05-10 09:52:20|276.43|274.03|276.61|274.21|276.61|274.21|276.43|274.03|0
1652176350000|2022-05-10 09:52:30|276.89|274.49|276.79|274.39|276.89|274.49|276.79|274.39|0
1652176360000|2022-05-10 09:52:40|276.61|274.21|277.44|275.04|277.44|275.04|276.61|274.21|0
1652176370000|2022-05-10 09:52:50|277.52|275.12|278.8|276.4|278.8|276.4|277.52|275.12|0
1652176380000|2022-05-10 09:53:00|278.44|276.04|278.44|276.04|278.62|276.22|278.07|275.67|0
1652176390000|2022-05-10 09:53:10|278.53|276.13|279.17|276.77|279.17|276.77|278.53|276.13|0
1652176400000|2022-05-10 09:53:20|278.99|276.59|279.17|276.77|279.17|276.77|278.99|276.59|0
1652176410000|2022-05-10 09:53:30|278.9|276.5|278.71|276.31|279.08|276.68|278.71|276.31|0
1652176420000|2022-05-10 09:53:40|278.99|276.59|278.9|276.5|279.08|276.68|278.9|276.5|0
1652176430000|2022-05-10 09:53:50|278.8|276.4|279.35|276.95|279.35|276.95|278.8|276.4|0
1652176440000|2022-05-10 09:54:00|279.08|276.68|279.17|276.77|279.17|276.77|278.99|276.59|0
1652176450000|2022-05-10 09:54:10|279.54|277.14|279.53|277.13|279.54|277.14|279.53|277.13|0
1652176460000|2022-05-10 09:54:20|279.63|277.23|279.17|276.77|279.72|277.32|279.17|276.77|0
1652176470000|2022-05-10 09:54:30|278.98|276.58|280.08|277.68|280.08|277.68|278.98|276.58|0
1652176480000|2022-05-10 09:54:40|279.72|277.32|280.08|277.68|280.08|277.68|279.72|277.32|0
1652176490000|2022-05-10 09:54:50|280.27|277.87|280.45|278.05|280.45|278.05|280.27|277.87|0
1652176500000|2022-05-10 09:55:00|280.55|278.15|280.45|278.05|280.55|278.15|280.45|278.05|0
1652176510000|2022-05-10 09:55:10|280.27|277.87|280.08|277.68|280.27|277.87|280.08|277.68|0
1652176520000|2022-05-10 09:55:20|280|277.6|279.9|277.5|280|277.6|279.72|277.32|0
1652176530000|2022-05-10 09:55:30|279.72|277.32|280.08|277.68|280.27|277.87|279.72|277.32|0
1652176540000|2022-05-10 09:55:40|280.27|277.87|280.08|277.68|280.27|277.87|280.08|277.68|0
1652176550000|2022-05-10 09:55:50|280|277.6|280.82|278.42|280.82|278.42|280|277.6|0
1652176560000|2022-05-10 09:56:00|280.73|278.33|280.91|278.51|280.91|278.51|280.55|278.15|0
1652176570000|2022-05-10 09:56:10|281|278.6|281.65|279.25|281.65|279.25|281|278.6|0
1652176580000|2022-05-10 09:56:20|281.74|279.34|281.74|279.34|282.02|279.62|281.55|279.15|0
1652176590000|2022-05-10 09:56:30|281.92|279.52|282.2|279.8|282.2|279.8|281.83|279.43|0
1652176600000|2022-05-10 09:56:40|282.11|279.71|281.37|278.97|282.11|279.71|281.37|278.97|0
1652176610000|2022-05-10 09:56:50|281.65|279.25|281.1|278.7|281.65|279.25|281.1|278.7|0
1652176620000|2022-05-10 09:57:00|281.37|278.97|281.1|278.7|281.37|278.97|281.1|278.7|0
1652176630000|2022-05-10 09:57:10|281.37|278.97|282.39|279.99|282.39|279.99|281.37|278.97|0
1652176640000|2022-05-10 09:57:20|282.84|280.44|282.66|280.26|282.84|280.44|282.66|280.26|0
1652176650000|2022-05-10 09:57:30|282.84|280.44|283.21|280.81|283.21|280.81|282.84|280.44|0
1652176660000|2022-05-10 09:57:40|282.84|280.44|283.4|281|283.4|281|282.84|280.44|0
1652176670000|2022-05-10 09:57:50|283.21|280.81|283.12|280.72|283.4|281|282.84|280.44|0
1652176680000|2022-05-10 09:58:00|282.84|280.44|282.29|279.89|282.84|280.44|282.2|279.8|0
1652176690000|2022-05-10 09:58:10|282.1|279.7|282.1|279.7|282.1|279.7|282.02|279.62|0
1652176700000|2022-05-10 09:58:20|281.92|279.52|281.92|279.52|282.1|279.7|281.92|279.52|0
1652176710000|2022-05-10 09:58:30|282.19|279.07|282.1|278.98|282.19|279.07|281.73|278.61|0
1652176720000|2022-05-10 09:58:40|282.28|279.16|282.28|279.16|282.38|279.26|282.28|279.16|0
1652176730000|2022-05-10 09:58:50|282.37|279.25|282.65|279.53|282.65|279.53|282.37|279.25|0
1652176740000|2022-05-10 09:59:00|282.56|279.44|282.37|279.25|282.56|279.44|282.37|279.25|0
1652176750000|2022-05-10 09:59:10|282.46|279.34|282.19|279.07|282.65|279.53|282.19|279.07|0
1652176760000|2022-05-10 09:59:20|282.28|279.16|282.37|279.25|282.37|279.25|282.09|278.97|0
1652176770000|2022-05-10 09:59:30|282.65|279.53|282.28|279.16|282.65|279.53|282.28|279.16|0
1652176780000|2022-05-10 09:59:40|282.46|279.34|282.65|279.53|282.65|279.53|282.46|279.34|0
1652176790000|2022-05-10 09:59:50|282.83|279.71|283.02|279.9|283.02|279.9|282.83|279.71|0
1652176800000|2022-05-10 10:00:00|282.83|279.71|282.46|279.34|282.93|279.81|282.46|279.34|0
1652176810000|2022-05-10 10:00:10|281.73|278.61|281.36|278.24|281.73|278.61|281.36|278.24|0
1652176820000|2022-05-10 10:00:20|281.45|278.33|281.64|278.52|281.73|278.61|281.45|278.33|0
1652176830000|2022-05-10 10:00:30|283.01|279.89|283.38|280.26|283.38|280.26|283.01|279.89|0
1652176840000|2022-05-10 10:00:40|283.2|280.08|283.38|280.26|283.57|280.45|283.2|280.08|0
1652176850000|2022-05-10 10:00:50|283.2|280.08|284.12|281|284.49|281.37|283.2|280.08|0
1652176860000|2022-05-10 10:01:00|283.94|280.82|282.93|279.81|283.94|280.82|282.93|279.81|0
1652176870000|2022-05-10 10:01:10|282.74|279.62|283.57|280.45|283.57|280.45|282.74|279.62|0
1652176880000|2022-05-10 10:01:20|283.38|280.26|283.38|280.26|283.38|280.26|283.38|280.26|0
1652176890000|2022-05-10 10:01:30|283.57|280.45|283.57|280.45|283.57|280.45|283.48|280.36|0
1652176900000|2022-05-10 10:01:40|283.48|280.36|283.29|280.17|283.57|280.45|283.29|280.17|0
1652176910000|2022-05-10 10:01:50|283.57|280.45|283.01|279.89|283.75|280.63|283.01|279.89|0
1652176920000|2022-05-10 10:02:00|283.11|279.99|283.57|280.45|283.57|280.45|283.01|279.89|0
1652176930000|2022-05-10 10:02:10|283.48|280.36|283.75|280.63|283.75|280.63|283.48|280.36|0
1652176940000|2022-05-10 10:02:20|283.57|280.45|283.75|280.63|283.94|280.82|283.57|280.45|0
1652176950000|2022-05-10 10:02:30|283.85|280.73|283.57|280.45|283.85|280.73|283.57|280.45|0
1652176960000|2022-05-10 10:02:40|283.38|280.26|283.57|280.45|283.75|280.63|283.38|280.26|0
1652176970000|2022-05-10 10:02:50|283.48|280.36|282.83|279.71|283.57|280.45|282.83|279.71|0
1652176980000|2022-05-10 10:03:00|282.64|279.52|282.64|279.52|282.64|279.52|282.46|279.34|0
1652176990000|2022-05-10 10:03:10|282.37|279.25|283.01|279.89|283.01|279.89|282.37|279.25|0
1652177000000|2022-05-10 10:03:20|283.38|280.26|283.57|280.45|283.57|280.45|283.2|280.08|0
1652177010000|2022-05-10 10:03:30|283.01|279.89|283.57|280.45|283.57|280.45|283.01|279.89|0
1652177020000|2022-05-10 10:03:40|283.75|280.63|283.56|280.44|283.93|280.81|283.56|280.44|0
1652177030000|2022-05-10 10:03:50|283.75|280.63|283.48|280.36|283.75|280.63|283.48|280.36|0
1652177040000|2022-05-10 10:04:00|283.38|280.26|283.48|280.36|283.66|280.54|283.38|280.26|0
1652177050000|2022-05-10 10:04:10|283.93|280.81|283.93|280.81|284.03|280.91|283.75|280.63|0
1652177060000|2022-05-10 10:04:20|284.12|281|284.12|281|284.12|281|284.12|281|0
1652177070000|2022-05-10 10:04:30|283.93|280.81|283.75|280.63|283.93|280.81|283.75|280.63|0
1652177080000|2022-05-10 10:04:40|283.84|280.72|283.01|279.89|283.84|280.72|283.01|279.89|0
1652177090000|2022-05-10 10:04:50|283.19|280.07|283.01|279.89|283.19|280.07|283.01|279.89|0
1652177100000|2022-05-10 10:05:00|282.83|279.71|282.46|279.34|282.83|279.71|282.46|279.34|0
1652177110000|2022-05-10 10:05:10|282.64|279.52|283.19|280.07|283.19|280.07|282.64|279.52|0
1652177120000|2022-05-10 10:05:20|283.01|279.89|282.74|279.62|283.11|279.99|282.74|279.62|0
1652177130000|2022-05-10 10:05:30|282.64|279.52|282.64|279.52|282.64|279.52|282.46|279.34|0
1652177140000|2022-05-10 10:05:40|282.09|278.97|281.54|278.42|282.09|278.97|281.26|278.14|0
1652177150000|2022-05-10 10:05:50|281.35|278.23|280.98|277.86|281.35|278.23|280.98|277.86|0
1652177160000|2022-05-10 10:06:00|280.9|277.78|280.8|277.68|280.9|277.78|280.71|277.59|0
1652177170000|2022-05-10 10:06:10|280.53|277.41|280.35|277.23|280.53|277.41|280.35|277.23|0
1652177180000|2022-05-10 10:06:20|280.43|277.31|280.43|277.31|280.43|277.31|280.43|277.31|0
1652177190000|2022-05-10 10:06:30|280.8|277.68|281.08|277.96|281.08|277.96|280.8|277.68|0
1652177200000|2022-05-10 10:06:40|280.98|277.86|280.53|277.41|280.98|277.86|280.53|277.41|0
1652177210000|2022-05-10 10:06:50|280.34|277.22|280.62|277.5|280.62|277.5|280.25|277.13|0
1652177220000|2022-05-10 10:07:00|280.71|277.59|280.53|277.41|280.71|277.59|280.43|277.31|0
1652177230000|2022-05-10 10:07:10|280.62|277.5|280.53|277.41|280.62|277.5|280.53|277.41|0
1652177240000|2022-05-10 10:07:20|280.43|277.31|280.53|277.41|280.53|277.41|280.43|277.31|0
1652177250000|2022-05-10 10:07:30|280.98|277.86|281.08|277.96|281.17|278.05|280.98|277.86|0
1652177260000|2022-05-10 10:07:40|280.98|277.86|280.8|277.68|280.98|277.86|280.62|277.5|0
1652177270000|2022-05-10 10:07:50|280.98|277.86|280.89|277.77|280.98|277.86|280.89|277.77|0
1652177280000|2022-05-10 10:08:00|280.98|277.86|280.8|277.68|280.98|277.86|280.8|277.68|0
1652177290000|2022-05-10 10:08:10|280.62|277.5|279.79|276.67|280.62|277.5|279.79|276.67|0
1652177300000|2022-05-10 10:08:20|279.43|276.31|280.53|277.41|280.53|277.41|279.43|276.31|0
1652177310000|2022-05-10 10:08:30|280.61|277.49|280.8|277.68|280.8|277.68|280.61|277.49|0
1652177320000|2022-05-10 10:08:40|280.61|277.49|280.98|277.86|280.98|277.86|280.61|277.49|0
1652177330000|2022-05-10 10:08:50|281.72|278.6|281.35|278.23|281.72|278.6|281.35|278.23|0
1652177340000|2022-05-10 10:09:00|281.53|278.41|281.26|278.14|281.53|278.41|281.17|278.05|0
1652177350000|2022-05-10 10:09:10|281.17|278.05|281.53|278.41|281.72|278.6|280.89|277.77|0
1652177360000|2022-05-10 10:09:20|281.35|278.23|281.53|278.41|281.53|278.41|281.35|278.23|0
1652177370000|2022-05-10 10:09:30|281.72|278.6|282.08|278.96|282.27|279.15|281.72|278.6|0
1652177380000|2022-05-10 10:09:40|281.9|278.78|281.81|278.69|281.9|278.78|281.72|278.6|0
1652177390000|2022-05-10 10:09:50|281.9|278.78|282.45|279.33|282.45|279.33|281.9|278.78|0
1652177400000|2022-05-10 10:10:00|282.27|279.15|282.08|278.96|282.27|279.15|282|278.88|0
1652177410000|2022-05-10 10:10:10|281.9|278.78|281.9|278.78|281.9|278.78|281.72|278.6|0
1652177420000|2022-05-10 10:10:20|281.72|278.6|281.63|278.51|281.81|278.69|281.63|278.51|0
1652177430000|2022-05-10 10:10:30|281.9|278.78|282.18|279.06|282.18|279.06|281.72|278.6|0
1652177440000|2022-05-10 10:10:40|282.08|278.96|281.81|278.69|282.08|278.96|281.81|278.69|0
1652177450000|2022-05-10 10:10:50|281.9|278.78|282.08|278.96|282.08|278.96|281.9|278.78|0
1652177460000|2022-05-10 10:11:00|281.9|278.78|281.71|278.59|281.9|278.78|281.63|278.51|0
1652177470000|2022-05-10 10:11:10|281.9|278.78|282.08|278.96|282.18|279.06|281.9|278.78|0
1652177480000|2022-05-10 10:11:20|282.18|279.06|282.08|278.96|282.18|279.06|282.08|278.96|0
1652177490000|2022-05-10 10:11:30|282.27|279.15|282.45|279.33|282.45|279.33|282.18|279.06|0
1652177500000|2022-05-10 10:11:40|282.08|278.96|281.9|278.78|282.08|278.96|281.9|278.78|0
1652177510000|2022-05-10 10:11:50|281.53|278.41|281.35|278.23|281.53|278.41|281.35|278.23|0
1652177520000|2022-05-10 10:12:00|281.26|278.14|280.61|277.49|281.35|278.23|280.61|277.49|0
1652177530000|2022-05-10 10:12:10|280.79|277.67|280.61|277.49|280.79|277.67|280.61|277.49|0
1652177540000|2022-05-10 10:12:20|280.79|277.67|281.07|277.95|281.35|278.23|280.79|277.67|0
1652177550000|2022-05-10 10:12:30|280.98|277.86|281.16|278.04|281.16|278.04|280.98|277.86|0
1652177560000|2022-05-10 10:12:40|281.07|277.95|280.71|277.59|281.07|277.95|280.71|277.59|0
1652177570000|2022-05-10 10:12:50|280.61|277.49|281.16|278.04|281.16|278.04|280.61|277.49|0
1652177580000|2022-05-10 10:13:00|281.53|278.41|281.07|277.95|281.53|278.41|281.07|277.95|0
1652177590000|2022-05-10 10:13:10|281.16|278.04|280.79|277.67|281.16|278.04|280.79|277.67|0
1652177600000|2022-05-10 10:13:20|281.07|277.95|281.16|278.04|281.16|278.04|281.07|277.95|0
1652177610000|2022-05-10 10:13:30|281.34|278.22|281.34|278.22|281.71|278.59|281.34|278.22|0
1652177620000|2022-05-10 10:13:40|281.71|278.59|281.81|278.69|281.81|278.69|281.71|278.59|0
1652177630000|2022-05-10 10:13:50|281.53|278.41|281.9|278.78|281.9|278.78|281.53|278.41|0
1652177640000|2022-05-10 10:14:00|281.99|278.87|281.99|278.87|282.36|279.24|281.99|278.87|0
1652177650000|2022-05-10 10:14:10|281.71|278.59|281.71|278.59|281.71|278.59|281.62|278.5|0
1652177660000|2022-05-10 10:14:20|282.08|278.96|282.18|279.06|282.18|279.06|282.08|278.96|0
1652177670000|2022-05-10 10:14:30|282.36|279.24|283|279.88|283|279.88|282.36|279.24|0
1652177680000|2022-05-10 10:14:40|282.63|279.51|282.63|279.51|282.82|279.7|282.63|279.51|0
1652177690000|2022-05-10 10:14:50|282.73|279.61|282.45|279.33|282.73|279.61|282.45|279.33|0
1652177700000|2022-05-10 10:15:00|282.08|278.96|281.89|278.77|282.08|278.96|281.89|278.77|0
1652177710000|2022-05-10 10:15:10|281.99|278.87|281.89|278.77|282.26|279.14|281.89|278.77|0
1652177720000|2022-05-10 10:15:20|282.08|278.96|281.89|278.77|282.08|278.96|281.89|278.77|0
1652177730000|2022-05-10 10:15:30|281.81|278.69|281.71|278.59|281.81|278.69|281.71|278.59|0
1652177740000|2022-05-10 10:15:40|281.89|278.77|281.89|278.77|281.99|278.87|281.89|278.77|0
1652177750000|2022-05-10 10:15:50|281.16|278.04|281.53|278.41|281.53|278.41|281.16|278.04|0
1652177760000|2022-05-10 10:16:00|281.62|278.5|283|279.88|283|279.88|281.62|278.5|0
1652177770000|2022-05-10 10:16:10|283.37|280.25|283.92|280.8|283.92|280.8|283.37|280.25|0
1652177780000|2022-05-10 10:16:20|283.55|280.43|284.11|280.99|284.11|280.99|283.46|280.34|0
1652177790000|2022-05-10 10:16:30|284.02|280.9|284.48|281.36|284.48|281.36|284.02|280.9|0
1652177800000|2022-05-10 10:16:40|284.66|281.54|284.48|281.36|284.66|281.54|284.29|281.17|0
1652177810000|2022-05-10 10:16:50|284.66|281.54|283.92|280.8|284.66|281.54|283.74|280.62|0
1652177820000|2022-05-10 10:17:00|284.29|281.17|284.29|281.17|284.29|281.17|284.29|281.17|0
1652177830000|2022-05-10 10:17:10|284.2|281.08|283.92|280.8|284.2|281.08|283.74|280.62|0
1652177840000|2022-05-10 10:17:20|284.11|280.99|283.92|280.8|284.29|281.17|283.92|280.8|0
1652177850000|2022-05-10 10:17:30|283.74|280.62|284.2|281.08|284.2|281.08|283.37|280.25|0
1652177860000|2022-05-10 10:17:40|284.11|280.99|283.92|280.8|284.11|280.99|283.74|280.62|0
1652177870000|2022-05-10 10:17:50|284.11|280.99|284.11|280.99|284.11|280.99|284.11|280.99|0
1652177880000|2022-05-10 10:18:00|283.74|280.62|283.74|280.62|283.74|280.62|283.74|280.62|0
1652177890000|2022-05-10 10:18:10|283.83|280.71|283.37|280.25|283.83|280.71|283.37|280.25|0
1652177900000|2022-05-10 10:18:20|283.09|279.97|283.74|280.62|283.74|280.62|282.91|279.79|0
1652177910000|2022-05-10 10:18:30|283.46|280.34|283.37|280.25|283.55|280.43|283.37|280.25|0
1652177920000|2022-05-10 10:18:40|283.09|279.97|282.17|279.05|283.09|279.97|282.17|279.05|0
1652177930000|2022-05-10 10:18:50|282.08|278.96|282.08|278.96|282.26|279.14|282.08|278.96|0
1652177940000|2022-05-10 10:19:00|282.26|279.14|281.62|278.5|282.26|279.14|281.62|278.5|0
1652177950000|2022-05-10 10:19:10|281.71|278.59|280.79|277.67|281.71|278.59|280.79|277.67|0
1652177960000|2022-05-10 10:19:20|280.88|277.76|280.97|277.85|280.97|277.85|280.88|277.76|0
1652177970000|2022-05-10 10:19:30|281.15|278.03|280.88|277.76|281.15|278.03|280.79|277.67|0
1652177980000|2022-05-10 10:19:40|280.79|277.67|280.79|277.67|280.97|277.85|280.79|277.67|0
1652178000000|2022-05-10 10:20:00|280.7|277.58|280.05|276.93|280.7|277.58|280.05|276.93|0
1652178010000|2022-05-10 10:20:10|279.87|276.75|280.24|277.12|280.24|277.12|279.87|276.75|0
1652178020000|2022-05-10 10:20:20|280.42|277.3|280.6|277.48|280.6|277.48|280.33|277.21|0
1652178030000|2022-05-10 10:20:30|280.42|277.3|280.42|277.3|280.51|277.39|280.42|277.3|0
1652178040000|2022-05-10 10:20:40|280.51|277.39|280.79|277.67|280.79|277.67|280.51|277.39|0
1652178050000|2022-05-10 10:20:50|280.6|277.48|280.79|277.67|280.97|277.85|280.6|277.48|0
1652178060000|2022-05-10 10:21:00|281.15|278.03|281.15|278.03|281.52|278.4|281.15|278.03|0
1652178070000|2022-05-10 10:21:10|280.79|277.67|280.6|277.48|280.79|277.67|280.6|277.48|0
1652178080000|2022-05-10 10:21:20|280.79|277.67|280.42|277.3|280.79|277.67|280.42|277.3|0
1652178090000|2022-05-10 10:21:30|280.05|276.93|280.05|276.93|280.23|277.11|280.05|276.93|0
1652178100000|2022-05-10 10:21:40|280.15|277.03|280.7|277.58|280.7|277.58|280.15|277.03|0
1652178110000|2022-05-10 10:21:50|280.79|277.67|279.87|276.75|280.79|277.67|279.68|276.56|0
1652178120000|2022-05-10 10:22:00|279.96|276.84|279.87|276.75|279.96|276.84|279.87|276.75|0
1652178130000|2022-05-10 10:22:10|280.05|276.93|279.87|276.75|280.23|277.11|279.87|276.75|0
1652178140000|2022-05-10 10:22:20|279.68|276.56|279.5|276.38|279.68|276.56|279.5|276.38|0
1652178150000|2022-05-10 10:22:30|279.68|276.56|278.22|275.1|279.68|276.56|278.22|275.1|0
1652178160000|2022-05-10 10:22:40|278.68|275.56|279.32|276.2|279.32|276.2|278.58|275.46|0
1652178170000|2022-05-10 10:22:50|279.13|276.01|279.5|276.38|279.5|276.38|279.13|276.01|0
1652178180000|2022-05-10 10:23:00|279.41|276.29|279.68|276.56|279.68|276.56|279.32|276.2|0
1652178190000|2022-05-10 10:23:10|279.59|276.47|280.05|276.93|280.05|276.93|279.59|276.47|0
1652178200000|2022-05-10 10:23:20|279.96|276.84|279.96|276.84|279.96|276.84|279.96|276.84|0
1652178210000|2022-05-10 10:23:30|280.78|277.66|279.96|276.84|280.78|277.66|279.96|276.84|0
1652178220000|2022-05-10 10:23:40|280.05|276.93|279.87|276.75|280.23|277.11|279.87|276.75|0
1652178230000|2022-05-10 10:23:50|279.78|276.66|279.13|276.01|279.87|276.75|279.13|276.01|0
1652178240000|2022-05-10 10:24:00|278.68|275.56|278.77|275.65|278.77|275.65|278.68|275.56|0
1652178250000|2022-05-10 10:24:10|278.95|275.83|279.32|276.2|279.32|276.2|278.95|275.83|0
1652178260000|2022-05-10 10:24:20|279.5|276.38|278.95|275.83|279.5|276.38|278.95|275.83|0
1652178270000|2022-05-10 10:24:30|278.86|275.74|278.58|275.46|278.86|275.74|278.4|275.28|0
1652178280000|2022-05-10 10:24:40|278.68|275.56|278.58|275.46|278.68|275.56|278.58|275.46|0
1652178290000|2022-05-10 10:24:50|278.4|275.28|278.49|275.37|278.49|275.37|278.4|275.28|0
1652178300000|2022-05-10 10:25:00|278.13|275.73|278.22|275.82|278.22|275.82|277.86|275.46|0
1652178310000|2022-05-10 10:25:10|278.41|276.01|278.41|276.01|278.41|276.01|278.41|276.01|0
1652178320000|2022-05-10 10:25:20|278.59|276.19|278.22|275.82|278.59|276.19|278.22|275.82|0
1652178330000|2022-05-10 10:25:30|278.32|275.92|278.4|276|278.4|276|278.22|275.82|0
1652178340000|2022-05-10 10:25:40|278.77|276.37|279.32|276.92|279.32|276.92|278.77|276.37|0
1652178350000|2022-05-10 10:25:50|279.5|277.1|279.87|277.47|279.87|277.47|279.5|277.1|0
1652178360000|2022-05-10 10:26:00|279.5|277.1|279.87|277.47|279.87|277.47|279.5|277.1|0
1652178370000|2022-05-10 10:26:10|279.69|277.29|279.5|277.1|279.69|277.29|279.5|277.1|0
1652178380000|2022-05-10 10:26:20|279.32|276.92|278.95|276.55|279.32|276.92|278.95|276.55|0
1652178390000|2022-05-10 10:26:30|279.05|276.65|278.95|276.55|279.05|276.65|278.95|276.55|0
1652178400000|2022-05-10 10:26:40|278.77|276.37|278.77|276.37|278.77|276.37|278.77|276.37|0
1652178410000|2022-05-10 10:26:50|278.95|276.55|278.77|276.37|278.95|276.55|278.77|276.37|0
1652178420000|2022-05-10 10:27:00|278.4|276|278.59|276.19|278.59|276.19|278.4|276|0
1652178430000|2022-05-10 10:27:10|278.32|275.92|278.32|275.92|278.4|276|278.22|275.82|0
1652178440000|2022-05-10 10:27:20|278.59|276.19|278.59|276.19|278.59|276.19|278.4|276|0
1652178450000|2022-05-10 10:27:30|278.5|276.1|278.59|276.19|278.59|276.19|278.5|276.1|0
1652178460000|2022-05-10 10:27:40|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1652178470000|2022-05-10 10:27:50|278.59|276.19|278.5|276.1|278.59|276.19|278.5|276.1|0
1652178480000|2022-05-10 10:28:00|278.59|276.19|278.95|276.55|278.95|276.55|278.4|276|0
1652178490000|2022-05-10 10:28:10|279.13|276.73|278.59|276.19|279.13|276.73|278.59|276.19|0
1652178500000|2022-05-10 10:28:20|278.4|276|278.58|276.18|278.58|276.18|278.4|276|0
1652178510000|2022-05-10 10:28:30|278.77|276.37|278.95|276.55|278.95|276.55|278.58|276.18|0
1652178520000|2022-05-10 10:28:40|278.86|276.46|278.4|276|278.86|276.46|278.4|276|0
1652178530000|2022-05-10 10:28:50|278.22|275.82|277.85|275.45|278.22|275.82|277.85|275.45|0
1652178540000|2022-05-10 10:29:00|278.04|275.64|278.22|275.82|278.22|275.82|278.04|275.64|0
1652178550000|2022-05-10 10:29:10|278.4|276|278.22|275.82|278.4|276|278.22|275.82|0
1652178560000|2022-05-10 10:29:20|278.4|276|278.68|276.28|278.77|276.37|278.4|276|0
1652178570000|2022-05-10 10:29:30|278.77|276.37|278.77|276.37|278.77|276.37|278.68|276.28|0
1652178580000|2022-05-10 10:29:40|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1652178600000|2022-05-10 10:30:00|279.5|277.1|278.68|276.28|279.5|277.1|278.68|276.28|0
1652178610000|2022-05-10 10:30:10|278.58|276.18|278.58|276.18|278.58|276.18|278.5|276.1|0
1652178620000|2022-05-10 10:30:20|278.4|276|277.76|275.36|278.4|276|277.76|275.36|0
1652178630000|2022-05-10 10:30:30|277.67|275.27|277.85|275.45|277.85|275.45|277.67|275.27|0
1652178640000|2022-05-10 10:30:40|278.31|275.91|278.03|275.63|278.31|275.91|278.03|275.63|0
1652178650000|2022-05-10 10:30:50|278.22|275.82|278.22|275.82|278.31|275.91|278.22|275.82|0
1652178660000|2022-05-10 10:31:00|278.31|275.91|278.77|276.37|278.77|276.37|278.31|275.91|0
1652178670000|2022-05-10 10:31:10|278.58|276.18|278.77|276.37|278.77|276.37|278.58|276.18|0
1652178680000|2022-05-10 10:31:20|278.58|276.18|278.4|276|278.58|276.18|278.22|275.82|0
1652178690000|2022-05-10 10:31:30|278.58|276.18|278.49|276.09|278.58|276.18|278.49|276.09|0
1652178700000|2022-05-10 10:31:40|278.22|275.82|278.03|275.63|278.22|275.82|278.03|275.63|0
1652178710000|2022-05-10 10:31:50|278.22|275.82|278.31|275.91|278.58|276.18|278.22|275.82|0
1652178720000|2022-05-10 10:32:00|278.4|276|278.58|276.18|278.58|276.18|278.4|276|0
1652178740000|2022-05-10 10:32:20|278.49|276.09|278.03|275.63|278.49|276.09|278.03|275.63|0
1652178750000|2022-05-10 10:32:30|277.85|275.45|278.03|275.63|278.03|275.63|277.85|275.45|0
1652178760000|2022-05-10 10:32:40|277.94|275.54|278.03|275.63|278.03|275.63|277.94|275.54|0
1652178770000|2022-05-10 10:32:50|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1652178780000|2022-05-10 10:33:00|278.13|275.73|278.4|276|278.4|276|278.13|275.73|0
1652178790000|2022-05-10 10:33:10|278.31|275.91|278.4|276|278.4|276|278.31|275.91|0
1652178800000|2022-05-10 10:33:20|278.58|276.18|277.12|274.72|278.58|276.18|277.12|274.72|0
1652178810000|2022-05-10 10:33:30|277.3|274.9|276.85|274.45|277.3|274.9|276.85|274.45|0
1652178820000|2022-05-10 10:33:40|276.93|274.53|277.12|274.72|277.12|274.72|276.85|274.45|0
1652178830000|2022-05-10 10:33:50|277.3|274.9|277.48|275.08|277.67|275.27|277.3|274.9|0
1652178840000|2022-05-10 10:34:00|277.58|275.18|276.93|274.53|277.58|275.18|276.93|274.53|0
1652178850000|2022-05-10 10:34:10|276.75|274.35|276.85|274.45|276.93|274.53|276.75|274.35|0
1652178860000|2022-05-10 10:34:20|276.75|274.35|276.66|274.26|276.75|274.35|276.57|274.17|0
1652178870000|2022-05-10 10:34:30|276.75|274.35|276.75|274.35|276.75|274.35|276.57|274.17|0
1652178880000|2022-05-10 10:34:40|276.39|273.99|276.3|273.9|276.39|273.99|276.2|273.8|0
1652178890000|2022-05-10 10:34:50|276.39|273.99|275.84|273.44|276.39|273.99|275.84|273.44|0
1652178900000|2022-05-10 10:35:00|276.02|273.62|276.02|273.62|276.02|273.62|275.93|273.53|0
1652178910000|2022-05-10 10:35:10|275.84|273.44|276.02|273.62|276.02|273.62|275.84|273.44|0
1652178930000|2022-05-10 10:35:30|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1652178940000|2022-05-10 10:35:40|275.93|273.53|276.2|273.8|276.2|273.8|275.93|273.53|0
1652178950000|2022-05-10 10:35:50|276.39|273.99|276.2|273.8|276.39|273.99|276.2|273.8|0
1652178960000|2022-05-10 10:36:00|276.02|273.62|276.02|273.62|276.02|273.62|275.84|273.44|0
1652178970000|2022-05-10 10:36:10|276.2|273.8|275.84|273.44|276.2|273.8|275.84|273.44|0
1652178980000|2022-05-10 10:36:20|275.66|273.26|275.75|273.35|275.75|273.35|275.66|273.26|0
1652178990000|2022-05-10 10:36:30|275.84|273.44|275.93|273.53|275.93|273.53|275.84|273.44|0
1652179000000|2022-05-10 10:36:40|275.84|273.44|275.66|273.26|275.93|273.53|275.66|273.26|0
1652179010000|2022-05-10 10:36:50|275.84|273.44|276.02|273.62|276.02|273.62|275.84|273.44|0
1652179020000|2022-05-10 10:37:00|276.2|273.8|276.57|274.17|276.75|274.35|276.2|273.8|0
1652179030000|2022-05-10 10:37:10|276.66|274.26|276.75|274.35|276.75|274.35|276.48|274.08|0
1652179040000|2022-05-10 10:37:20|276.57|274.17|276.3|273.9|276.57|274.17|276.2|273.8|0
1652179050000|2022-05-10 10:37:30|276.38|273.98|276.11|273.71|276.38|273.98|276.11|273.71|0
1652179060000|2022-05-10 10:37:40|276.02|273.62|276.11|273.71|276.11|273.71|276.02|273.62|0
1652179070000|2022-05-10 10:37:50|276.02|273.62|276.11|273.71|276.11|273.71|275.84|273.44|0
1652179080000|2022-05-10 10:38:00|276.2|273.8|276.38|273.98|276.38|273.98|276.2|273.8|0
1652179090000|2022-05-10 10:38:10|276.57|274.17|276.57|274.17|276.75|274.35|276.57|274.17|0
1652179100000|2022-05-10 10:38:20|276.48|274.08|276.75|274.35|276.75|274.35|276.48|274.08|0
1652179110000|2022-05-10 10:38:30|276.84|274.44|276.56|274.16|276.84|274.44|276.56|274.16|0
1652179120000|2022-05-10 10:38:40|276.93|274.53|276.93|274.53|277.11|274.71|276.93|274.53|0
1652179130000|2022-05-10 10:38:50|276.84|274.44|277.11|274.71|277.11|274.71|276.56|274.16|0
1652179140000|2022-05-10 10:39:00|276.93|274.53|276.93|274.53|276.93|274.53|276.93|274.53|0
1652179150000|2022-05-10 10:39:10|277.02|274.62|276.75|274.35|277.02|274.62|276.75|274.35|0
1652179160000|2022-05-10 10:39:20|276.66|274.26|276.75|274.35|276.75|274.35|276.66|274.26|0
1652179170000|2022-05-10 10:39:30|276.84|274.44|276.93|274.53|277.11|274.71|276.75|274.35|0
1652179190000|2022-05-10 10:39:50|276.84|274.44|276.75|274.35|276.84|274.44|276.75|274.35|0
1652179200000|2022-05-10 10:40:00|276.56|274.16|276.38|273.98|276.56|274.16|276.38|273.98|0
1652179220000|2022-05-10 10:40:20|276.56|274.16|276.56|274.16|276.56|274.16|276.56|274.16|0
1652179230000|2022-05-10 10:40:30|276.75|274.35|276.93|274.53|277.11|274.71|276.75|274.35|0
1652179240000|2022-05-10 10:40:40|276.75|274.35|277.11|274.71|277.29|274.89|276.75|274.35|0
1652179250000|2022-05-10 10:40:50|276.93|274.53|277.29|274.89|277.29|274.89|276.93|274.53|0
1652179260000|2022-05-10 10:41:00|277.2|274.8|276.74|274.34|277.2|274.8|276.66|274.26|0
1652179270000|2022-05-10 10:41:10|276.84|274.44|276.93|274.53|277.02|274.62|276.84|274.44|0
1652179280000|2022-05-10 10:41:20|276.74|274.34|276.93|274.53|276.93|274.53|276.74|274.34|0
1652179290000|2022-05-10 10:41:30|276.38|273.98|276.11|273.71|276.38|273.98|276.11|273.71|0
1652179300000|2022-05-10 10:41:40|275.75|273.35|275.65|273.25|276.2|273.8|275.65|273.25|0
1652179310000|2022-05-10 10:41:50|275.83|273.43|275.83|273.43|275.83|273.43|275.83|273.43|0
1652179320000|2022-05-10 10:42:00|276.38|273.98|276.56|274.16|276.56|274.16|276.38|273.98|0
1652179330000|2022-05-10 10:42:10|277.47|275.07|276.93|274.53|277.47|275.07|276.93|274.53|0
1652179340000|2022-05-10 10:42:20|276.84|274.44|276.93|274.53|276.93|274.53|276.74|274.34|0
1652179350000|2022-05-10 10:42:30|276.74|274.34|276.66|274.26|276.74|274.34|276.56|274.16|0
1652179360000|2022-05-10 10:42:40|276.93|274.53|276.93|274.53|277.02|274.62|276.93|274.53|0
1652179370000|2022-05-10 10:42:50|277.11|274.71|277.11|274.71|277.11|274.71|277.11|274.71|0
1652179380000|2022-05-10 10:43:00|277.29|274.89|276.2|273.8|277.29|274.89|276.2|273.8|0
1652179390000|2022-05-10 10:43:10|276.11|273.71|276.38|273.98|276.38|273.98|276.11|273.71|0
1652179400000|2022-05-10 10:43:20|276.56|274.16|276.65|274.25|276.65|274.25|276.56|274.16|0
1652179410000|2022-05-10 10:43:30|276.74|274.34|276.74|274.34|276.74|274.34|276.65|274.25|0
1652179420000|2022-05-10 10:43:40|276.65|274.25|276.56|274.16|276.65|274.25|276.56|274.16|0
1652179430000|2022-05-10 10:43:50|276.74|274.34|276.56|274.16|276.74|274.34|276.56|274.16|0
1652179440000|2022-05-10 10:44:00|276.74|274.34|276.47|274.07|276.74|274.34|276.47|274.07|0
1652179450000|2022-05-10 10:44:10|276.65|274.25|276.74|274.34|276.74|274.34|276.65|274.25|0
1652179460000|2022-05-10 10:44:20|276.65|274.25|276.47|274.07|276.65|274.25|276.47|274.07|0
1652179470000|2022-05-10 10:44:30|276.56|274.16|276.74|274.34|276.74|274.34|276.56|274.16|0
1652179480000|2022-05-10 10:44:40|276.84|274.44|276.74|274.34|276.92|274.52|276.74|274.34|0
1652179490000|2022-05-10 10:44:50|276.92|274.52|276.92|274.52|277.02|274.62|276.92|274.52|0
1652179500000|2022-05-10 10:45:00|277.02|274.62|276.84|274.44|277.11|274.71|276.84|274.44|0
1652179510000|2022-05-10 10:45:10|276.74|274.34|276.74|274.34|276.74|274.34|276.74|274.34|0
1652179520000|2022-05-10 10:45:20|276.56|274.16|276.01|273.61|276.56|274.16|276.01|273.61|0
1652179530000|2022-05-10 10:45:30|276.19|273.79|276.01|273.61|276.19|273.79|276.01|273.61|0
1652179540000|2022-05-10 10:45:40|276.19|273.79|275.74|273.34|276.19|273.79|275.74|273.34|0
1652179550000|2022-05-10 10:45:50|275.65|273.25|275.92|273.52|275.92|273.52|275.65|273.25|0
1652179560000|2022-05-10 10:46:00|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1652179570000|2022-05-10 10:46:10|276.56|274.16|276.56|274.16|276.74|274.34|276.56|274.16|0
1652179580000|2022-05-10 10:46:20|276.74|274.34|277.47|275.07|277.47|275.07|276.74|274.34|0
1652179590000|2022-05-10 10:46:30|277.84|275.44|278.57|276.17|278.57|276.17|277.84|275.44|0
1652179600000|2022-05-10 10:46:40|278.38|275.98|278.57|276.17|278.75|276.35|278.38|275.98|0
1652179610000|2022-05-10 10:46:50|278.38|275.98|278.2|275.8|278.38|275.98|278.11|275.71|0
1652179620000|2022-05-10 10:47:00|278.57|276.17|278.38|275.98|278.57|276.17|278.38|275.98|0
1652179630000|2022-05-10 10:47:10|278.57|276.17|278.75|276.35|278.75|276.35|278.38|275.98|0
1652179640000|2022-05-10 10:47:20|278.84|276.44|279.3|276.9|279.3|276.9|278.84|276.44|0
1652179650000|2022-05-10 10:47:30|279.21|276.81|279.58|277.18|279.58|277.18|279.12|276.72|0
1652179660000|2022-05-10 10:47:40|279.48|277.08|279.67|277.27|279.67|277.27|279.48|277.08|0
1652179670000|2022-05-10 10:47:50|279.85|277.45|280.03|277.63|280.4|278|279.85|277.45|0
1652179680000|2022-05-10 10:48:00|279.85|277.45|280.03|277.63|280.03|277.63|279.85|277.45|0
1652179690000|2022-05-10 10:48:10|279.85|277.45|279.85|277.45|279.94|277.54|279.85|277.45|0
1652179700000|2022-05-10 10:48:20|280.13|277.73|280.49|278.09|280.49|278.09|280.13|277.73|0
1652179710000|2022-05-10 10:48:30|280.03|277.63|280.03|277.63|280.22|277.82|280.03|277.63|0
1652179720000|2022-05-10 10:48:40|280.21|277.81|280.31|277.91|280.31|277.91|280.21|277.81|0
1652179730000|2022-05-10 10:48:50|280.4|278|280.58|278.18|280.77|278.37|280.4|278|0
1652179740000|2022-05-10 10:49:00|280.68|278.28|280.95|278.55|280.95|278.55|280.68|278.28|0
1652179750000|2022-05-10 10:49:10|281.13|278.73|280.86|278.46|281.13|278.73|280.86|278.46|0
1652179760000|2022-05-10 10:49:20|280.58|278.18|280.58|278.18|280.58|278.18|280.58|278.18|0
1652179770000|2022-05-10 10:49:30|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1652179780000|2022-05-10 10:49:40|279.94|277.54|280.21|277.81|280.4|278|279.94|277.54|0
1652179790000|2022-05-10 10:49:50|280.31|277.91|280.21|277.81|280.31|277.91|280.21|277.81|0
1652179800000|2022-05-10 10:50:00|280.4|278|280.86|278.46|280.86|278.46|280.4|278|0
1652179810000|2022-05-10 10:50:10|281.32|278.92|280.4|278|281.32|278.92|280.4|278|0
1652179820000|2022-05-10 10:50:20|280.58|278.18|280.31|277.91|280.58|278.18|280.21|277.81|0
1652179830000|2022-05-10 10:50:30|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1652179840000|2022-05-10 10:50:40|280.03|277.63|280.21|277.81|280.21|277.81|280.03|277.63|0
1652179850000|2022-05-10 10:50:50|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1652179860000|2022-05-10 10:51:00|280.03|277.63|280.03|277.63|280.21|277.81|280.03|277.63|0
1652179870000|2022-05-10 10:51:10|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1652179880000|2022-05-10 10:51:20|279.29|276.89|279.57|277.17|279.57|277.17|279.29|276.89|0
1652179890000|2022-05-10 10:51:30|279.66|277.26|279.48|277.08|279.66|277.26|279.48|277.08|0
1652179900000|2022-05-10 10:51:40|279.39|276.99|280.4|278|280.4|278|279.39|276.99|0
1652179910000|2022-05-10 10:51:50|280.76|278.36|280.49|278.09|280.76|278.36|280.49|278.09|0
1652179920000|2022-05-10 10:52:00|280.4|278|280.58|278.18|280.76|278.36|280.4|278|0
1652179930000|2022-05-10 10:52:10|280.03|277.63|279.84|277.44|280.03|277.63|279.84|277.44|0
1652179940000|2022-05-10 10:52:20|279.66|277.26|279.84|277.44|279.84|277.44|279.66|277.26|0
1652179950000|2022-05-10 10:52:30|279.66|277.26|280.21|277.81|280.21|277.81|279.48|277.08|0
1652179960000|2022-05-10 10:52:40|280.39|277.99|280.39|277.99|280.39|277.99|280.31|277.91|0
1652179970000|2022-05-10 10:52:50|280.58|278.18|280.58|278.18|280.58|278.18|280.58|278.18|0
1652179980000|2022-05-10 10:53:00|280.31|277.91|280.03|277.63|280.31|277.91|279.84|277.44|0
1652179990000|2022-05-10 10:53:10|280.12|277.72|280.31|277.91|280.31|277.91|280.03|277.63|0
1652180000000|2022-05-10 10:53:20|280.95|278.55|281.31|278.91|281.31|278.91|280.95|278.55|0
1652180010000|2022-05-10 10:53:30|281.5|279.1|281.13|278.73|281.5|279.1|281.13|278.73|0
1652180020000|2022-05-10 10:53:40|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1652180030000|2022-05-10 10:53:50|281.41|279.01|281.31|278.91|281.41|279.01|281.31|278.91|0
1652180040000|2022-05-10 10:54:00|281.41|279.01|282.6|280.2|282.6|280.2|281.41|279.01|0
1652180050000|2022-05-10 10:54:10|282.97|280.57|282.7|280.3|282.97|280.57|282.7|280.3|0
1652180060000|2022-05-10 10:54:20|282.6|280.2|282.97|280.57|283.16|280.76|282.6|280.2|0
1652180070000|2022-05-10 10:54:30|283.16|280.76|282.97|280.57|283.25|280.85|282.97|280.57|0
1652180080000|2022-05-10 10:54:40|282.79|280.39|282.97|280.57|282.97|280.57|282.7|280.3|0
1652180090000|2022-05-10 10:54:50|283.07|280.67|282.97|280.57|283.07|280.67|282.79|280.39|0
1652180100000|2022-05-10 10:55:00|283.07|280.67|281.96|279.56|283.07|280.67|281.96|279.56|0
1652180110000|2022-05-10 10:55:10|281.68|279.28|281.68|279.28|281.68|279.28|281.5|279.1|0
1652180120000|2022-05-10 10:55:20|281.86|279.46|281.68|279.28|281.86|279.46|281.68|279.28|0
1652180130000|2022-05-10 10:55:30|282.05|279.65|282.78|280.38|282.78|280.38|282.05|279.65|0
1652180140000|2022-05-10 10:55:40|282.42|280.02|281.86|279.46|282.42|280.02|281.86|279.46|0
1652180150000|2022-05-10 10:55:50|282.05|279.65|283.37|280.97|283.37|280.97|281.58|279.18|0
1652180160000|2022-05-10 10:56:00|283.09|280.69|283.55|281.15|283.55|281.15|283.09|280.69|0
1652180170000|2022-05-10 10:56:10|283.74|281.34|284.01|281.61|284.01|281.61|283.74|281.34|0
1652180180000|2022-05-10 10:56:20|284.38|281.98|284.75|282.35|284.75|282.35|284.19|281.79|0
1652180190000|2022-05-10 10:56:30|284.66|282.26|284.66|282.26|284.66|282.26|284.47|282.07|0
1652180200000|2022-05-10 10:56:40|285.03|282.63|284.38|281.98|285.03|282.63|284.38|281.98|0
1652180210000|2022-05-10 10:56:50|284.75|282.35|284.75|282.35|284.75|282.35|284.56|282.16|0
1652180220000|2022-05-10 10:57:00|284.93|282.53|283.46|281.06|284.93|282.53|283.46|281.06|0
1652180230000|2022-05-10 10:57:10|284.29|281.89|283.64|281.24|284.29|281.89|283.64|281.24|0
1652180240000|2022-05-10 10:57:20|283.55|281.15|284.01|281.61|284.01|281.61|283.55|281.15|0
1652180250000|2022-05-10 10:57:30|284.11|281.71|284.19|281.79|284.19|281.79|284.01|281.61|0
1652180260000|2022-05-10 10:57:40|284.29|281.89|284.19|281.79|284.29|281.89|284.19|281.79|0
1652180270000|2022-05-10 10:57:50|284.1|281.7|283.83|281.43|284.1|281.7|283.83|281.43|0
1652180280000|2022-05-10 10:58:00|283.92|281.52|283.83|281.43|283.92|281.52|283.83|281.43|0
1652180290000|2022-05-10 10:58:10|283.82|281.42|283.55|281.15|283.82|281.42|283.55|281.15|0
1652180300000|2022-05-10 10:58:20|283.46|281.06|283.27|280.87|283.46|281.06|283.27|280.87|0
1652180310000|2022-05-10 10:58:30|283.09|280.69|283.37|280.97|283.46|281.06|283.09|280.69|0
1652180320000|2022-05-10 10:58:40|283.46|281.06|283.74|281.34|283.82|281.42|283.46|281.06|0
1652180330000|2022-05-10 10:58:50|283.64|281.24|283.55|281.15|283.74|281.34|283.55|281.15|0
1652180340000|2022-05-10 10:59:00|283.74|281.34|283.46|281.06|283.74|281.34|283.46|281.06|0
1652180350000|2022-05-10 10:59:10|283.09|280.69|283.27|280.87|283.27|280.87|283.09|280.69|0
1652180360000|2022-05-10 10:59:20|283.46|281.06|284.19|281.79|284.19|281.79|283.46|281.06|0
1652180370000|2022-05-10 10:59:30|284.1|281.7|283.74|281.34|284.1|281.7|283.64|281.24|0
1652180380000|2022-05-10 10:59:40|283.64|281.24|284.47|282.07|284.47|282.07|283.64|281.24|0
1652180390000|2022-05-10 10:59:50|284.38|281.98|284.84|282.44|284.84|282.44|284.38|281.98|0
1652180400000|2022-05-10 11:00:00|285.11|282.71|284.56|282.16|285.11|282.71|284.56|282.16|0
1652180410000|2022-05-10 11:00:10|284.74|282.34|284.47|282.07|284.74|282.34|284.47|282.07|0
1652180420000|2022-05-10 11:00:20|284.37|281.97|284.01|281.61|284.37|281.97|283.64|281.24|0
1652180430000|2022-05-10 11:00:30|283.82|281.42|284.01|281.61|284.01|281.61|283.82|281.42|0
1652180440000|2022-05-10 11:00:40|284.19|281.79|283.45|281.05|284.19|281.79|283.45|281.05|0
1652180450000|2022-05-10 11:00:50|283.55|281.15|283.45|281.05|283.55|281.15|283.45|281.05|0
1652180460000|2022-05-10 11:01:00|283.37|280.97|283.64|281.24|283.64|281.24|283.37|280.97|0
1652180470000|2022-05-10 11:01:10|283.73|281.33|283.82|281.42|283.82|281.42|283.64|281.24|0
1652180480000|2022-05-10 11:01:20|283.92|281.52|284.01|281.61|284.1|281.7|283.92|281.52|0
1652180490000|2022-05-10 11:01:30|283.92|281.52|283.45|281.05|283.92|281.52|283.45|281.05|0
1652180500000|2022-05-10 11:01:40|283.64|281.24|283.64|281.24|283.64|281.24|283.64|281.24|0
1652180510000|2022-05-10 11:01:50|283.82|281.42|283.82|281.42|283.82|281.42|283.73|281.33|0
1652180520000|2022-05-10 11:02:00|283.73|281.33|283.82|281.42|283.82|281.42|283.73|281.33|0
1652180530000|2022-05-10 11:02:10|283.64|281.24|283.18|280.78|283.64|281.24|283.09|280.69|0
1652180540000|2022-05-10 11:02:20|283.09|280.69|284.56|282.16|284.56|282.16|283.09|280.69|0
1652180550000|2022-05-10 11:02:30|284.74|282.34|284.47|282.07|284.84|282.44|284.47|282.07|0
1652180560000|2022-05-10 11:02:40|284.19|281.79|284.56|282.16|284.56|282.16|284.19|281.79|0
1652180570000|2022-05-10 11:02:50|284.74|282.34|284.65|282.25|284.74|282.34|284.56|282.16|0
1652180580000|2022-05-10 11:03:00|284.56|282.16|284.84|282.44|284.84|282.44|284.37|281.97|0
1652180590000|2022-05-10 11:03:10|284.92|282.52|285.29|282.89|285.29|282.89|284.65|282.25|0
1652180600000|2022-05-10 11:03:20|285.48|283.08|284.92|282.52|285.48|283.08|284.92|282.52|0
1652180610000|2022-05-10 11:03:30|284.74|282.34|284.74|282.34|284.92|282.52|284.74|282.34|0
1652180620000|2022-05-10 11:03:40|284.92|282.52|285.11|282.71|285.11|282.71|284.92|282.52|0
1652180630000|2022-05-10 11:03:50|284.56|282.16|284.92|282.52|284.92|282.52|284.56|282.16|0
1652180640000|2022-05-10 11:04:00|285.02|282.62|285.2|282.8|285.29|282.89|285.02|282.62|0
1652180650000|2022-05-10 11:04:10|285.02|282.62|284.92|282.52|285.02|282.62|284.92|282.52|0
1652180660000|2022-05-10 11:04:20|285.11|282.71|284.92|282.52|285.39|282.99|284.92|282.52|0
1652180670000|2022-05-10 11:04:30|285.11|282.71|285.29|282.89|285.29|282.89|285.11|282.71|0
1652180680000|2022-05-10 11:04:40|285.48|283.08|287.14|284.74|287.14|284.74|285.48|283.08|0
1652180690000|2022-05-10 11:04:50|286.87|284.47|288.06|285.66|288.06|285.66|286.87|284.47|0
1652180700000|2022-05-10 11:05:00|287.42|285.02|287.51|285.11|287.69|285.29|287.42|285.02|0
1652180710000|2022-05-10 11:05:10|287.69|285.29|287.51|285.11|287.69|285.29|287.51|285.11|0
1652180720000|2022-05-10 11:05:20|287.69|285.29|287.88|285.48|287.88|285.48|287.69|285.29|0
1652180730000|2022-05-10 11:05:30|288.44|286.04|288.44|286.04|288.44|286.04|288.06|285.66|0
1652180740000|2022-05-10 11:05:40|288.25|285.85|288.43|286.03|288.43|286.03|288.16|285.76|0
1652180750000|2022-05-10 11:05:50|288.62|286.22|288.99|286.59|288.99|286.59|288.62|286.22|0
1652180760000|2022-05-10 11:06:00|288.62|286.22|288.99|286.59|288.99|286.59|288.62|286.22|0
1652180770000|2022-05-10 11:06:10|288.62|286.22|288.25|285.85|288.72|286.32|288.25|285.85|0
1652180780000|2022-05-10 11:06:20|288.06|285.66|288.62|286.22|288.62|286.22|288.06|285.66|0
1652180790000|2022-05-10 11:06:30|288.81|286.41|288.62|286.22|288.81|286.41|288.62|286.22|0
1652180800000|2022-05-10 11:06:40|288.81|286.41|288.62|286.22|288.81|286.41|288.62|286.22|0
1652180810000|2022-05-10 11:06:50|288.43|286.03|288.06|285.66|288.43|286.03|288.06|285.66|0
1652180820000|2022-05-10 11:07:00|288.16|285.76|287.93|285.53|288.25|285.85|287.93|285.53|0
1652180830000|2022-05-10 11:07:10|288.11|285.71|289.18|286.78|289.18|286.78|287.93|285.53|0
1652180840000|2022-05-10 11:07:20|289.37|286.97|289.28|286.88|289.37|286.97|289.28|286.88|0
1652180850000|2022-05-10 11:07:30|289.18|286.78|288.63|286.23|289.18|286.78|288.63|286.23|0
1652180860000|2022-05-10 11:07:40|289|286.6|288.49|286.09|289|286.6|288.49|286.09|0
1652180870000|2022-05-10 11:07:50|288.39|285.99|288.58|286.18|288.58|286.18|288.21|285.81|0
1652180880000|2022-05-10 11:08:00|288.95|286.55|288.95|286.55|288.95|286.55|288.95|286.55|0
1652180890000|2022-05-10 11:08:10|288.58|286.18|288.3|285.9|288.58|286.18|288.3|285.9|0
1652180900000|2022-05-10 11:08:20|288.39|285.99|288.21|285.81|288.39|285.99|288.12|285.72|0
1652180910000|2022-05-10 11:08:30|288.39|285.99|288.02|285.62|288.39|285.99|288.02|285.62|0
1652180920000|2022-05-10 11:08:40|288.12|285.72|287.65|285.25|288.12|285.72|287.65|285.25|0
1652180930000|2022-05-10 11:08:50|287.28|284.88|287.38|284.98|287.38|284.98|287.28|284.88|0
1652180940000|2022-05-10 11:09:00|287.75|285.35|287.28|284.88|287.75|285.35|287.28|284.88|0
1652180950000|2022-05-10 11:09:10|287.47|285.07|287.47|285.07|287.47|285.07|287.47|285.07|0
1652180960000|2022-05-10 11:09:20|287.65|285.25|287.28|284.88|287.65|285.25|287.28|284.88|0
1652180970000|2022-05-10 11:09:30|287.19|284.79|286.91|284.51|287.19|284.79|286.91|284.51|0
1652180980000|2022-05-10 11:09:40|287.1|284.7|286.36|283.96|287.1|284.7|286.36|283.96|0
1652180990000|2022-05-10 11:09:50|286.18|283.78|286.54|284.14|286.54|284.14|286.18|283.78|0
1652181000000|2022-05-10 11:10:00|286.36|283.96|287.28|284.88|287.28|284.88|286.36|283.96|0
1652181010000|2022-05-10 11:10:10|287.38|284.98|287.1|284.7|287.38|284.98|287.1|284.7|0
1652181020000|2022-05-10 11:10:20|287.19|284.79|287.1|284.7|287.19|284.79|287.01|284.61|0
1652181030000|2022-05-10 11:10:30|287.01|284.61|287.01|284.61|287.1|284.7|287.01|284.61|0
1652181040000|2022-05-10 11:10:40|287.1|284.7|286.91|284.51|287.1|284.7|286.91|284.51|0
1652181050000|2022-05-10 11:10:50|286.82|284.42|286.82|284.42|286.82|284.42|286.73|284.33|0
1652181060000|2022-05-10 11:11:00|286.73|284.33|286.36|283.96|286.73|284.33|286.36|283.96|0
1652181070000|2022-05-10 11:11:10|286.54|284.14|286.54|284.14|286.54|284.14|286.45|284.05|0
1652181080000|2022-05-10 11:11:20|286.36|283.96|287.28|284.88|287.28|284.88|286.36|283.96|0
1652181090000|2022-05-10 11:11:30|287.19|284.79|286.73|284.33|287.28|284.88|286.73|284.33|0
1652181100000|2022-05-10 11:11:40|286.64|284.24|286.64|284.24|286.64|284.24|286.54|284.14|0
1652181110000|2022-05-10 11:11:50|286.91|284.51|287.19|284.79|287.19|284.79|286.91|284.51|0
1652181120000|2022-05-10 11:12:00|287.01|284.61|286.73|284.33|287.01|284.61|286.73|284.33|0
1652181130000|2022-05-10 11:12:10|287.01|284.61|286.91|284.51|287.01|284.61|286.91|284.51|0
1652181140000|2022-05-10 11:12:20|286.82|284.42|286.91|284.51|286.91|284.51|286.73|284.33|0
1652181150000|2022-05-10 11:12:30|287.28|284.88|286.91|284.51|287.28|284.88|286.91|284.51|0
1652181160000|2022-05-10 11:12:40|287.01|284.61|288.2|285.8|288.2|285.8|287.01|284.61|0
1652181170000|2022-05-10 11:12:50|288.02|285.62|288.2|285.8|288.2|285.8|288.02|285.62|0
1652181180000|2022-05-10 11:13:00|288.39|285.99|288.11|285.71|288.39|285.99|288.11|285.71|0
1652181190000|2022-05-10 11:13:10|287.83|285.43|287.65|285.25|287.83|285.43|287.65|285.25|0
1652181200000|2022-05-10 11:13:20|287.46|285.06|288.02|285.62|288.02|285.62|287.46|285.06|0
1652181210000|2022-05-10 11:13:30|287.83|285.43|287.46|285.06|287.83|285.43|287.46|285.06|0
1652181220000|2022-05-10 11:13:40|287.65|285.25|287.83|285.43|287.83|285.43|287.65|285.25|0
1652181230000|2022-05-10 11:13:50|287.65|285.25|287.56|285.16|287.65|285.25|287.46|285.06|0
1652181240000|2022-05-10 11:14:00|287.37|284.97|287.28|284.88|287.37|284.97|287.28|284.88|0
1652181250000|2022-05-10 11:14:10|287.37|284.97|287.09|284.69|287.37|284.97|287.09|284.69|0
1652181260000|2022-05-10 11:14:20|287|284.6|286.72|284.32|287.09|284.69|286.72|284.32|0
1652181270000|2022-05-10 11:14:30|286.54|284.14|286.54|284.14|286.54|284.14|286.54|284.14|0
1652181290000|2022-05-10 11:14:50|287|284.6|287.46|285.06|287.65|285.25|286.82|284.42|0
1652181300000|2022-05-10 11:15:00|287.28|284.88|287.83|285.43|287.93|285.53|287.28|284.88|0
1652181310000|2022-05-10 11:15:10|287.65|285.25|287.74|285.34|287.83|285.43|287.65|285.25|0
1652181320000|2022-05-10 11:15:20|287.65|285.25|287.83|285.43|287.83|285.43|287.65|285.25|0
1652181330000|2022-05-10 11:15:30|288.02|285.62|288.2|285.8|288.2|285.8|288.02|285.62|0
1652181340000|2022-05-10 11:15:40|288.39|285.99|288.02|285.62|288.39|285.99|288.02|285.62|0
1652181350000|2022-05-10 11:15:50|288.11|285.71|288.2|285.8|288.2|285.8|288.11|285.71|0
1652181360000|2022-05-10 11:16:00|288.02|285.62|287.93|285.53|288.2|285.8|287.93|285.53|0
1652181370000|2022-05-10 11:16:10|288.02|285.62|288.3|285.9|288.39|285.99|288.02|285.62|0
1652181380000|2022-05-10 11:16:20|288.39|285.99|288.38|285.98|288.57|286.17|288.38|285.98|0
1652181390000|2022-05-10 11:16:30|288.57|286.17|288.94|286.54|288.94|286.54|288.57|286.17|0
1652181400000|2022-05-10 11:16:40|289.13|286.73|289.13|286.73|289.13|286.73|289.04|286.64|0
1652181410000|2022-05-10 11:16:50|289.04|286.64|288.94|286.54|289.13|286.73|288.94|286.54|0
1652181420000|2022-05-10 11:17:00|289.12|286.72|288.75|286.35|289.12|286.72|288.75|286.35|0
1652181430000|2022-05-10 11:17:10|288.94|286.54|288.85|286.45|288.94|286.54|288.75|286.35|0
1652181440000|2022-05-10 11:17:20|288.94|286.54|288.75|286.35|288.94|286.54|288.75|286.35|0
1652181460000|2022-05-10 11:17:40|288.94|286.54|289.12|286.72|289.12|286.72|288.94|286.54|0
1652181470000|2022-05-10 11:17:50|288.94|286.54|289.12|286.72|289.12|286.72|288.94|286.54|0
1652181480000|2022-05-10 11:18:00|289.31|286.91|289.49|287.09|289.49|287.09|289.31|286.91|0
1652181490000|2022-05-10 11:18:10|289.59|287.19|290.42|288.02|290.42|288.02|289.59|287.19|0
1652181500000|2022-05-10 11:18:20|290.05|287.65|290.05|287.65|290.24|287.84|289.86|287.46|0
1652181510000|2022-05-10 11:18:30|290.24|287.84|289.49|287.09|290.24|287.84|289.49|287.09|0
1652181520000|2022-05-10 11:18:40|289.31|286.91|288.94|286.54|289.31|286.91|288.94|286.54|0
1652181530000|2022-05-10 11:18:50|289.68|287.28|289.78|287.38|289.78|287.38|289.4|287|0
1652181540000|2022-05-10 11:19:00|289.68|287.28|289.31|286.91|289.68|287.28|289.31|286.91|0
1652181550000|2022-05-10 11:19:10|289.49|287.09|290.24|287.84|290.24|287.84|289.49|287.09|0
1652181560000|2022-05-10 11:19:20|290.42|288.02|290.42|288.02|290.42|288.02|290.42|288.02|0
1652181570000|2022-05-10 11:19:30|290.61|288.21|290.79|288.39|290.79|288.39|290.42|288.02|0
1652181580000|2022-05-10 11:19:40|290.98|288.58|290.98|288.58|291.16|288.76|290.98|288.58|0
1652181590000|2022-05-10 11:19:50|291.35|288.95|290.98|288.58|291.35|288.95|290.98|288.58|0
1652181600000|2022-05-10 11:20:00|291.35|288.95|291.54|289.14|291.72|289.32|291.35|288.95|0
1652181610000|2022-05-10 11:20:10|291.91|289.51|291.53|289.13|291.91|289.51|291.53|289.13|0
1652181620000|2022-05-10 11:20:20|291.72|289.32|291.91|289.51|292|289.6|291.72|289.32|0
1652181630000|2022-05-10 11:20:30|291.82|289.42|291.45|289.05|291.82|289.42|291.45|289.05|0
1652181640000|2022-05-10 11:20:40|291.63|289.23|291.53|289.13|291.63|289.23|291.35|288.95|0
1652181650000|2022-05-10 11:20:50|291.35|288.95|291.44|289.04|291.72|289.32|291.35|288.95|0
1652181660000|2022-05-10 11:21:00|291.72|289.32|291.91|289.51|291.91|289.51|291.72|289.32|0
1652181670000|2022-05-10 11:21:10|291.72|289.32|291.91|289.51|291.91|289.51|291.53|289.13|0
1652181680000|2022-05-10 11:21:20|292.09|289.69|291.91|289.51|292.09|289.69|291.91|289.51|0
1652181690000|2022-05-10 11:21:30|291.63|289.23|291.72|289.32|291.72|289.32|291.44|289.04|0
1652181700000|2022-05-10 11:21:40|292.28|289.88|292.28|289.88|292.46|290.06|292.28|289.88|0
1652181710000|2022-05-10 11:21:50|291.91|289.51|291.91|289.51|291.91|289.51|291.91|289.51|0
1652181720000|2022-05-10 11:22:00|292.09|289.69|292.56|290.16|292.56|290.16|292.09|289.69|0
1652181730000|2022-05-10 11:22:10|292.46|290.06|292.84|290.44|292.84|290.44|292.46|290.06|0
1652181740000|2022-05-10 11:22:20|293.21|290.81|293.02|290.62|293.21|290.81|293.02|290.62|0
1652181750000|2022-05-10 11:22:30|292.57|290.17|294.1|291.7|294.1|291.7|292.48|290.08|0
1652181760000|2022-05-10 11:22:40|294|291.6|293.44|291.04|294|291.6|293.26|290.86|0
1652181770000|2022-05-10 11:22:50|293.26|290.86|292.65|290.25|293.35|290.95|292.65|290.25|0
1652181780000|2022-05-10 11:23:00|292.34|289.94|292.05|289.65|292.34|289.94|291.87|289.47|0
1652181790000|2022-05-10 11:23:10|292.15|289.75|292.05|289.65|292.15|289.75|292.05|289.65|0
1652181800000|2022-05-10 11:23:20|291.68|289.28|291.68|289.28|292.05|289.65|291.68|289.28|0
1652181810000|2022-05-10 11:23:30|291.49|289.09|290.93|288.53|291.49|289.09|290.93|288.53|0
1652181820000|2022-05-10 11:23:40|291.12|288.72|290.56|288.16|291.12|288.72|290.56|288.16|0
1652181830000|2022-05-10 11:23:50|290.85|288.45|290.19|287.79|290.85|288.45|290.19|287.79|0
1652181840000|2022-05-10 11:24:00|290.1|287.7|290.29|287.89|290.38|287.98|290.1|287.7|0
1652181850000|2022-05-10 11:24:10|290.19|287.79|290.38|287.98|290.38|287.98|290|287.6|0
1652181860000|2022-05-10 11:24:20|290.56|288.16|290.56|288.16|290.56|288.16|290.47|288.07|0
1652181870000|2022-05-10 11:24:30|290.66|288.26|290.93|288.53|290.93|288.53|290.66|288.26|0
1652181880000|2022-05-10 11:24:40|291.07|288.67|290.75|288.35|291.07|288.67|290.75|288.35|0
1652181890000|2022-05-10 11:24:50|290.93|288.53|290.84|288.44|290.93|288.53|290.84|288.44|0
1652181900000|2022-05-10 11:25:00|290.75|288.35|291.77|289.37|291.77|289.37|290.75|288.35|0
1652181910000|2022-05-10 11:25:10|291.58|289.18|292.24|289.84|292.24|289.84|291.58|289.18|0
1652181920000|2022-05-10 11:25:20|292.51|290.11|291.77|289.37|292.61|290.21|291.77|289.37|0
1652181930000|2022-05-10 11:25:30|291.68|289.28|291.77|289.37|291.77|289.37|291.49|289.09|0
1652181940000|2022-05-10 11:25:40|291.86|289.46|291.77|289.37|291.95|289.55|291.77|289.37|0
1652181950000|2022-05-10 11:25:50|291.86|289.46|291.77|289.37|291.86|289.46|291.77|289.37|0
1652181970000|2022-05-10 11:26:10|292.33|289.93|292.14|289.74|292.33|289.93|292.14|289.74|0
1652181980000|2022-05-10 11:26:20|292.24|289.84|291.77|289.37|292.24|289.84|291.77|289.37|0
1652181990000|2022-05-10 11:26:30|291.58|289.18|291.77|289.37|291.77|289.37|291.39|288.99|0
1652182000000|2022-05-10 11:26:40|291.95|289.55|292.14|289.74|292.24|289.84|291.95|289.55|0
1652182010000|2022-05-10 11:26:50|292.33|289.93|292.51|290.11|292.51|290.11|292.24|289.84|0
1652182020000|2022-05-10 11:27:00|292.61|290.21|292.51|290.11|292.61|290.21|292.33|289.93|0
1652182030000|2022-05-10 11:27:10|292.33|289.93|292.51|290.11|292.51|290.11|291.95|289.55|0
1652182040000|2022-05-10 11:27:20|292.42|290.02|292.42|290.02|292.42|290.02|292.42|290.02|0
1652182050000|2022-05-10 11:27:30|292.33|289.93|292.51|290.11|292.51|290.11|292.33|289.93|0
1652182060000|2022-05-10 11:27:40|292.42|290.02|292.51|290.11|292.7|290.3|292.42|290.02|0
1652182070000|2022-05-10 11:27:50|292.24|289.84|292.14|289.74|292.24|289.84|292.14|289.74|0
1652182080000|2022-05-10 11:28:00|291.77|289.37|290.93|288.53|291.77|289.37|290.83|288.43|0
1652182090000|2022-05-10 11:28:10|291.02|288.62|290.83|288.43|291.02|288.62|290.83|288.43|0
1652182100000|2022-05-10 11:28:20|290.74|288.34|289.9|287.5|290.74|288.34|289.9|287.5|0
1652182110000|2022-05-10 11:28:30|290|287.6|290.37|287.97|290.37|287.97|290|287.6|0
1652182120000|2022-05-10 11:28:40|290.28|287.88|290.09|287.69|290.28|287.88|290.09|287.69|0
1652182130000|2022-05-10 11:28:50|289.81|287.41|289.9|287.5|289.9|287.5|289.72|287.32|0
1652182140000|2022-05-10 11:29:00|289.72|287.32|289.35|286.95|289.72|287.32|289.35|286.95|0
1652182150000|2022-05-10 11:29:10|289.63|287.23|289.53|287.13|289.72|287.32|289.53|287.13|0
1652182160000|2022-05-10 11:29:20|289.63|287.23|289.35|286.95|289.63|287.23|289.35|286.95|0
1652182170000|2022-05-10 11:29:30|289.16|286.76|288.6|286.2|289.16|286.76|288.6|286.2|0
1652182180000|2022-05-10 11:29:40|288.89|286.49|288.79|286.39|288.89|286.49|288.6|286.2|0
1652182190000|2022-05-10 11:29:50|288.89|286.49|288.97|286.57|288.97|286.57|288.79|286.39|0
1652182200000|2022-05-10 11:30:00|289.35|286.95|289.35|286.95|289.53|287.13|289.35|286.95|0
1652182210000|2022-05-10 11:30:10|289.9|287.5|290.09|287.69|290.46|288.06|289.9|287.5|0
1652182220000|2022-05-10 11:30:20|290|287.6|290|287.6|290|287.6|290|287.6|0
1652182230000|2022-05-10 11:30:30|289.9|287.5|290.09|287.69|290.09|287.69|289.9|287.5|0
1652182240000|2022-05-10 11:30:40|290.46|288.06|290.65|288.25|290.83|288.43|290.46|288.06|0
1652182250000|2022-05-10 11:30:50|290.46|288.06|290.65|288.25|290.83|288.43|290.46|288.06|0
1652182260000|2022-05-10 11:31:00|291.02|288.62|290.65|288.25|291.02|288.62|290.65|288.25|0
1652182270000|2022-05-10 11:31:10|290.27|287.87|290.37|287.97|290.46|288.06|290.27|287.87|0
1652182280000|2022-05-10 11:31:20|290.27|287.87|290.37|287.97|290.46|288.06|290.27|287.87|0
1652182290000|2022-05-10 11:31:30|290.09|287.69|289.9|287.5|290.09|287.69|289.9|287.5|0
1652182300000|2022-05-10 11:31:40|289.53|287.13|289.53|287.13|289.53|287.13|289.53|287.13|0
1652182310000|2022-05-10 11:31:50|289.63|287.23|289.63|287.23|289.63|287.23|289.53|287.13|0
1652182320000|2022-05-10 11:32:00|289.34|286.94|289.9|287.5|290|287.6|289.34|286.94|0
1652182330000|2022-05-10 11:32:10|289.71|287.31|289.34|286.94|289.71|287.31|289.34|286.94|0
1652182340000|2022-05-10 11:32:20|289.63|287.23|289.25|286.85|289.63|287.23|289.16|286.76|0
1652182350000|2022-05-10 11:32:30|289.16|286.76|288.88|286.48|289.16|286.76|288.88|286.48|0
1652182360000|2022-05-10 11:32:40|288.97|286.57|288.79|286.39|288.97|286.57|288.79|286.39|0
1652182370000|2022-05-10 11:32:50|288.6|286.2|288.79|286.39|288.88|286.48|288.42|286.02|0
1652182380000|2022-05-10 11:33:00|288.7|286.3|287.86|285.46|288.7|286.3|287.86|285.46|0
1652182390000|2022-05-10 11:33:10|287.77|285.37|288.04|285.64|288.04|285.64|287.77|285.37|0
1652182400000|2022-05-10 11:33:20|287.77|285.37|286.93|284.53|287.77|285.37|286.93|284.53|0
1652182410000|2022-05-10 11:33:30|287.12|284.72|287.12|284.72|287.3|284.9|287.12|284.72|0
1652182420000|2022-05-10 11:33:40|288.04|285.64|287.49|285.09|288.04|285.64|287.3|284.9|0
1652182430000|2022-05-10 11:33:50|287.3|284.9|287.67|285.27|287.67|285.27|287.3|284.9|0
1652182440000|2022-05-10 11:34:00|287.3|284.9|286.7|284.3|287.3|284.9|286.38|283.98|0
1652182450000|2022-05-10 11:34:10|286.52|284.12|286.7|284.3|286.89|284.49|286.52|284.12|0
1652182460000|2022-05-10 11:34:20|286.22|283.82|286.4|284|286.4|284|286.22|283.82|0
1652182470000|2022-05-10 11:34:30|285.94|283.54|285.85|283.45|285.94|283.54|285.85|283.45|0
1652182480000|2022-05-10 11:34:40|285.94|283.54|286.22|283.82|286.22|283.82|285.94|283.54|0
1652182490000|2022-05-10 11:34:50|286.12|283.72|285.94|283.54|286.12|283.72|285.94|283.54|0
1652182500000|2022-05-10 11:35:00|286.12|283.72|286.31|283.91|286.4|284|286.12|283.72|0
1652182510000|2022-05-10 11:35:10|286.49|284.09|286.31|283.91|286.49|284.09|286.31|283.91|0
1652182520000|2022-05-10 11:35:20|286.49|284.09|286.31|283.91|286.49|284.09|286.31|283.91|0
1652182530000|2022-05-10 11:35:30|286.12|283.72|286.12|283.72|286.12|283.72|285.94|283.54|0
1652182540000|2022-05-10 11:35:40|286.03|283.63|285.94|283.54|286.03|283.63|285.94|283.54|0
1652182550000|2022-05-10 11:35:50|286.12|283.72|285.75|283.35|286.12|283.72|285.75|283.35|0
1652182560000|2022-05-10 11:36:00|285.66|283.26|285.57|283.17|285.66|283.26|285.57|283.17|0
1652182570000|2022-05-10 11:36:10|285.75|283.35|285.85|283.45|286.03|283.63|285.75|283.35|0
1652182580000|2022-05-10 11:36:20|286.31|283.91|285.94|283.54|286.31|283.91|285.94|283.54|0
1652182590000|2022-05-10 11:36:30|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1652182600000|2022-05-10 11:36:40|286.31|283.91|286.49|284.09|286.49|284.09|286.31|283.91|0
1652182610000|2022-05-10 11:36:50|286.67|284.27|286.67|284.27|286.67|284.27|286.59|284.19|0
1652182620000|2022-05-10 11:37:00|286.86|284.46|286.67|284.27|287.04|284.64|286.67|284.27|0
1652182630000|2022-05-10 11:37:10|286.49|284.09|286.3|283.9|286.49|284.09|286.3|283.9|0
1652182640000|2022-05-10 11:37:20|286.12|283.72|286.22|283.82|286.22|283.82|286.12|283.72|0
1652182650000|2022-05-10 11:37:30|286.4|284|286.59|284.19|286.59|284.19|286.4|284|0
1652182660000|2022-05-10 11:37:40|286.67|284.27|286.4|284|286.67|284.27|286.4|284|0
1652182670000|2022-05-10 11:37:50|286.3|283.9|286.12|283.72|286.3|283.9|286.12|283.72|0
1652182680000|2022-05-10 11:38:00|286.22|283.82|286.12|283.72|286.22|283.82|286.12|283.72|0
1652182690000|2022-05-10 11:38:10|286.22|283.82|286.12|283.72|286.22|283.82|286.12|283.72|0
1652182700000|2022-05-10 11:38:20|285.93|283.53|286.49|284.09|286.49|284.09|285.93|283.53|0
1652182710000|2022-05-10 11:38:30|286.3|283.9|286.67|284.27|286.67|284.27|286.3|283.9|0
1652182720000|2022-05-10 11:38:40|286.49|284.09|286.4|284|286.49|284.09|286.3|283.9|0
1652182730000|2022-05-10 11:38:50|286.3|283.9|286.49|284.09|286.49|284.09|286.3|283.9|0
1652182740000|2022-05-10 11:39:00|286.4|284|286.3|283.9|286.4|284|286.3|283.9|0
1652182750000|2022-05-10 11:39:10|286.49|284.09|286.3|283.9|286.49|284.09|286.3|283.9|0
1652182760000|2022-05-10 11:39:20|286.12|283.72|285.93|283.53|286.12|283.72|285.93|283.53|0
1652182770000|2022-05-10 11:39:30|286.3|283.9|286.12|283.72|286.3|283.9|286.12|283.72|0
1652182780000|2022-05-10 11:39:40|286.3|283.9|286.03|283.63|286.3|283.9|286.03|283.63|0
1652182790000|2022-05-10 11:39:50|285.75|283.35|285.93|283.53|285.93|283.53|285.75|283.35|0
1652182800000|2022-05-10 11:40:00|285.84|283.44|286.86|284.46|286.86|284.46|285.84|283.44|0
1652182810000|2022-05-10 11:40:10|286.12|283.72|286.21|283.81|286.3|283.9|286.12|283.72|0
1652182820000|2022-05-10 11:40:20|286.12|283.72|286.58|284.18|286.67|284.27|285.93|283.53|0
1652182830000|2022-05-10 11:40:30|286.49|284.09|287.32|284.92|287.32|284.92|286.49|284.09|0
1652182840000|2022-05-10 11:40:40|287.23|284.83|287.41|285.01|287.41|285.01|286.95|284.55|0
1652182850000|2022-05-10 11:40:50|287.32|284.92|287.51|285.11|287.51|285.11|287.32|284.92|0
1652182860000|2022-05-10 11:41:00|287.41|285.01|287.23|284.83|287.41|285.01|287.23|284.83|0
1652182870000|2022-05-10 11:41:10|287.32|284.92|287.23|284.83|287.41|285.01|287.23|284.83|0
1652182880000|2022-05-10 11:41:20|287.41|285.01|287.51|285.11|287.51|285.11|287.32|284.92|0
1652182890000|2022-05-10 11:41:30|287.41|285.01|287.41|285.01|287.41|285.01|287.32|284.92|0
1652182900000|2022-05-10 11:41:40|287.22|284.82|287.14|284.74|287.22|284.82|287.14|284.74|0
1652182910000|2022-05-10 11:41:50|286.49|284.09|286.58|284.18|286.58|284.18|286.4|284|0
1652182920000|2022-05-10 11:42:00|286.67|284.27|287.04|284.64|287.04|284.64|286.67|284.27|0
1652182930000|2022-05-10 11:42:10|286.95|284.55|286.12|283.72|286.95|284.55|286.12|283.72|0
1652182940000|2022-05-10 11:42:20|286.4|284|286.21|283.81|286.4|284|286.21|283.81|0
1652182950000|2022-05-10 11:42:30|286.12|283.72|285.84|283.44|286.12|283.72|285.75|283.35|0
1652182960000|2022-05-10 11:42:40|285.93|283.53|286.21|283.81|286.3|283.9|285.93|283.53|0
1652182970000|2022-05-10 11:42:50|286.3|283.9|286.3|283.9|286.3|283.9|286.3|283.9|0
1652182980000|2022-05-10 11:43:00|286.4|284|286.4|284|286.4|284|286.3|283.9|0
1652182990000|2022-05-10 11:43:10|286.76|284.36|288.33|285.93|288.33|285.93|286.76|284.36|0
1652183000000|2022-05-10 11:43:20|287.78|285.38|287.96|285.56|287.96|285.56|287.78|285.38|0
1652183010000|2022-05-10 11:43:30|288.15|285.75|288.43|286.03|288.43|286.03|287.96|285.56|0
1652183020000|2022-05-10 11:43:40|288.06|285.66|287.96|285.56|288.15|285.75|287.96|285.56|0
1652183030000|2022-05-10 11:43:50|288.7|286.3|288.52|286.12|288.89|286.49|288.52|286.12|0
1652183040000|2022-05-10 11:44:00|288.7|286.3|289.08|286.68|289.08|286.68|288.7|286.3|0
1652183050000|2022-05-10 11:44:10|288.7|286.3|288.15|285.75|288.7|286.3|288.15|285.75|0
1652183060000|2022-05-10 11:44:20|288.33|285.93|288.43|286.03|288.52|286.12|288.33|285.93|0
1652183070000|2022-05-10 11:44:30|288.52|286.12|288.61|286.21|288.8|286.4|288.52|286.12|0
1652183080000|2022-05-10 11:44:40|288.33|285.93|289.07|286.67|289.07|286.67|288.33|285.93|0
1652183090000|2022-05-10 11:44:50|289.26|286.86|289.82|287.42|289.82|287.42|289.26|286.86|0
1652183100000|2022-05-10 11:45:00|290|287.6|289.82|287.42|290|287.6|289.82|287.42|0
1652183110000|2022-05-10 11:45:10|289.91|287.51|289.82|287.42|289.91|287.51|289.82|287.42|0
1652183120000|2022-05-10 11:45:20|289.73|287.33|289.82|287.42|289.82|287.42|289.63|287.23|0
1652183130000|2022-05-10 11:45:30|289.91|287.51|290.19|287.79|290.19|287.79|289.91|287.51|0
1652183140000|2022-05-10 11:45:40|290|287.6|289.91|287.51|290|287.6|289.91|287.51|0
1652183150000|2022-05-10 11:45:50|289.54|287.14|289.07|286.67|289.54|287.14|289.07|286.67|0
1652183160000|2022-05-10 11:46:00|288.98|286.58|288.89|286.49|288.98|286.58|288.89|286.49|0
1652183170000|2022-05-10 11:46:10|288.7|286.3|288.52|286.12|288.7|286.3|288.52|286.12|0
1652183180000|2022-05-10 11:46:20|288.33|285.93|288.24|285.84|288.33|285.93|288.24|285.84|0
1652183190000|2022-05-10 11:46:30|288.15|285.75|288.33|285.93|288.52|286.12|288.15|285.75|0
1652183200000|2022-05-10 11:46:40|288.15|285.75|288.24|285.84|288.24|285.84|288.15|285.75|0
1652183210000|2022-05-10 11:46:50|288.15|285.75|288.33|285.93|288.33|285.93|287.96|285.56|0
1652183220000|2022-05-10 11:47:00|288.15|285.75|288.33|285.93|288.52|286.12|288.15|285.75|0
1652183230000|2022-05-10 11:47:10|288.24|285.84|288.24|285.84|288.52|286.12|288.24|285.84|0
1652183240000|2022-05-10 11:47:20|288.33|285.93|288.52|286.12|288.52|286.12|288.33|285.93|0
1652183250000|2022-05-10 11:47:30|288.24|285.84|288.33|285.93|288.33|285.93|288.24|285.84|0
1652183260000|2022-05-10 11:47:40|288.24|285.84|287.96|285.56|288.24|285.84|287.96|285.56|0
1652183270000|2022-05-10 11:47:50|287.77|285.37|287.03|284.63|287.77|285.37|287.03|284.63|0
1652183280000|2022-05-10 11:48:00|286.85|284.45|285.74|283.34|286.85|284.45|285.74|283.34|0
1652183290000|2022-05-10 11:48:10|285.56|283.16|286.66|284.26|286.66|284.26|285.56|283.16|0
1652183300000|2022-05-10 11:48:20|286.57|284.17|285.74|283.34|286.57|284.17|285.74|283.34|0
1652183310000|2022-05-10 11:48:30|285.56|283.16|285.56|283.16|285.56|283.16|285.37|282.97|0
1652183320000|2022-05-10 11:48:40|285.37|282.97|285.37|282.97|285.56|283.16|285.37|282.97|0
1652183330000|2022-05-10 11:48:50|285.47|283.07|285.56|283.16|285.56|283.16|285.37|282.97|0
1652183340000|2022-05-10 11:49:00|285.84|283.44|285.37|282.97|285.84|283.44|285.37|282.97|0
1652183350000|2022-05-10 11:49:10|285.19|282.79|285.84|283.44|285.84|283.44|285.19|282.79|0
1652183360000|2022-05-10 11:49:20|285.55|283.15|285.55|283.15|285.55|283.15|285.28|282.88|0
1652183370000|2022-05-10 11:49:30|285.19|282.79|285.83|283.43|285.83|283.43|285.19|282.79|0
1652183380000|2022-05-10 11:49:40|285.55|283.15|285.74|283.34|285.74|283.34|285.55|283.15|0
1652183390000|2022-05-10 11:49:50|285.37|282.97|285.74|283.34|285.74|283.34|285.37|282.97|0
1652183400000|2022-05-10 11:50:00|285.37|282.97|285.37|282.97|285.37|282.97|285.37|282.97|0
1652183420000|2022-05-10 11:50:20|285.47|283.07|285.47|283.07|285.47|283.07|285.37|282.97|0
1652183430000|2022-05-10 11:50:30|285.55|283.15|285.74|283.34|285.92|283.52|285.55|283.15|0
1652183440000|2022-05-10 11:50:40|286.29|283.89|286.11|283.71|286.29|283.89|286.11|283.71|0
1652183450000|2022-05-10 11:50:50|286.29|283.89|286.29|283.89|286.29|283.89|286.29|283.89|0
1652183460000|2022-05-10 11:51:00|286.2|283.8|286.29|283.89|286.29|283.89|286.02|283.62|0
1652183470000|2022-05-10 11:51:10|286.2|283.8|286.2|283.8|286.2|283.8|286.2|283.8|0
1652183480000|2022-05-10 11:51:20|286.29|283.89|286.29|283.89|286.29|283.89|286.29|283.89|0
1652183490000|2022-05-10 11:51:30|286.66|284.26|286.84|284.44|286.84|284.44|286.66|284.26|0
1652183500000|2022-05-10 11:51:40|286.66|284.26|287.03|284.63|287.03|284.63|286.66|284.26|0
1652183510000|2022-05-10 11:51:50|287.21|284.81|287.21|284.81|287.4|285|287.21|284.81|0
1652183520000|2022-05-10 11:52:00|287.4|285|287.68|285.28|287.68|285.28|287.4|285|0
1652183530000|2022-05-10 11:52:10|287.77|285.37|287.58|285.18|287.95|285.55|287.58|285.18|0
1652183540000|2022-05-10 11:52:20|287.31|284.91|286.94|284.54|287.4|285|286.94|284.54|0
1652183550000|2022-05-10 11:52:30|287.03|284.63|287.21|284.81|287.21|284.81|287.03|284.63|0
1652183560000|2022-05-10 11:52:40|287.03|284.63|286.94|284.54|287.03|284.63|286.94|284.54|0
1652183570000|2022-05-10 11:52:50|286.84|284.44|287.4|285|287.4|285|286.84|284.44|0
1652183580000|2022-05-10 11:53:00|287.58|285.18|287.77|285.37|287.77|285.37|287.58|285.18|0
1652183590000|2022-05-10 11:53:10|287.86|285.46|287.95|285.55|287.95|285.55|287.86|285.46|0
1652183600000|2022-05-10 11:53:20|287.86|285.46|287.77|285.37|287.95|285.55|287.77|285.37|0
1652183610000|2022-05-10 11:53:30|287.86|285.46|287.95|285.55|287.95|285.55|287.86|285.46|0
1652183620000|2022-05-10 11:53:40|288.14|285.74|288.32|285.92|288.32|285.92|288.14|285.74|0
1652183630000|2022-05-10 11:53:50|288.51|286.11|288.51|286.11|288.51|286.11|288.32|285.92|0
1652183640000|2022-05-10 11:54:00|288.32|285.92|288.61|286.21|288.61|286.21|288.32|285.92|0
1652183650000|2022-05-10 11:54:10|288.69|286.29|288.61|286.21|288.69|286.29|288.61|286.21|0
1652183660000|2022-05-10 11:54:20|288.69|286.29|288.69|286.29|288.69|286.29|288.51|286.11|0
1652183670000|2022-05-10 11:54:30|288.79|286.39|288.98|286.58|288.98|286.58|288.79|286.39|0
1652183680000|2022-05-10 11:54:40|288.88|286.48|289.62|287.22|289.62|287.22|288.88|286.48|0
1652183690000|2022-05-10 11:54:50|289.99|287.59|290.18|287.78|290.18|287.78|289.99|287.59|0
1652183700000|2022-05-10 11:55:00|290.37|287.97|289.81|287.41|290.37|287.97|289.81|287.41|0
1652183710000|2022-05-10 11:55:10|289.62|287.22|289.53|287.13|289.81|287.41|289.53|287.13|0
1652183720000|2022-05-10 11:55:20|289.44|287.04|289.81|287.41|289.81|287.41|289.44|287.04|0
1652183730000|2022-05-10 11:55:30|289.62|287.22|289.25|286.85|289.62|287.22|289.25|286.85|0
1652183740000|2022-05-10 11:55:40|289.06|286.66|288.42|286.02|289.16|286.76|288.42|286.02|0
1652183750000|2022-05-10 11:55:50|288.88|286.48|288.32|285.92|288.88|286.48|288.32|285.92|0
1652183760000|2022-05-10 11:56:00|288.14|285.74|288.32|285.92|288.32|285.92|288.14|285.74|0
1652183770000|2022-05-10 11:56:10|287.95|285.55|287.49|285.09|287.95|285.55|287.4|285|0
1652183780000|2022-05-10 11:56:20|287.4|285|287.68|285.28|287.68|285.28|287.4|285|0
1652183790000|2022-05-10 11:56:30|287.77|285.37|287.21|284.81|287.77|285.37|287.21|284.81|0
1652183800000|2022-05-10 11:56:40|287.49|285.09|287.39|284.99|287.49|285.09|287.39|284.99|0
1652183810000|2022-05-10 11:56:50|287.76|285.36|287.76|285.36|287.76|285.36|287.76|285.36|0
1652183820000|2022-05-10 11:57:00|287.58|285.18|286.94|284.54|287.58|285.18|286.94|284.54|0
1652183830000|2022-05-10 11:57:10|287.02|284.62|287.21|284.81|287.21|284.81|286.84|284.44|0
1652183840000|2022-05-10 11:57:20|286.94|284.54|286.65|284.25|286.94|284.54|286.65|284.25|0
1652183850000|2022-05-10 11:57:30|286.84|284.44|287.02|284.62|287.02|284.62|286.84|284.44|0
1652183860000|2022-05-10 11:57:40|287.39|284.99|287.76|285.36|287.76|285.36|287.39|284.99|0
1652183870000|2022-05-10 11:57:50|287.68|285.28|287.39|284.99|287.68|285.28|287.39|284.99|0
1652183880000|2022-05-10 11:58:00|287.3|284.9|287.39|284.99|287.39|284.99|287.3|284.9|0
1652183890000|2022-05-10 11:58:10|286.93|284.53|287.02|284.62|287.02|284.62|286.93|284.53|0
1652183900000|2022-05-10 11:58:20|286.84|284.44|286.65|284.25|287.02|284.62|286.65|284.25|0
1652183910000|2022-05-10 11:58:30|285.73|283.33|285.73|283.33|285.91|283.51|285.73|283.33|0
1652183920000|2022-05-10 11:58:40|285.91|283.51|285.91|283.51|285.91|283.51|285.73|283.33|0
1652183930000|2022-05-10 11:58:50|285.73|283.33|286.01|283.61|286.01|283.61|285.73|283.33|0
1652183940000|2022-05-10 11:59:00|286.19|283.79|285.73|283.33|286.47|284.07|285.73|283.33|0
1652183950000|2022-05-10 11:59:10|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1652183960000|2022-05-10 11:59:20|285.73|283.33|285.91|283.51|285.91|283.51|285.73|283.33|0
1652183970000|2022-05-10 11:59:30|285.73|283.33|285.36|282.96|285.73|283.33|285.36|282.96|0
1652183980000|2022-05-10 11:59:40|285.46|283.06|285.36|282.96|285.46|283.06|285.36|282.96|0
1652183990000|2022-05-10 11:59:50|285.54|283.14|285.73|283.33|285.73|283.33|285.54|283.14|0
1652184000000|2022-05-10 12:00:00|285.91|283.51|284.81|282.41|286.1|283.7|284.81|282.41|0
1652184010000|2022-05-10 12:00:10|285.09|282.69|284.99|282.59|285.09|282.69|284.81|282.41|0
1652184020000|2022-05-10 12:00:20|284.81|282.41|285.54|283.14|285.54|283.14|284.81|282.41|0
1652184030000|2022-05-10 12:00:30|285.36|282.96|284.72|282.32|285.36|282.96|284.72|282.32|0
1652184040000|2022-05-10 12:00:40|284.81|282.41|285.45|283.05|285.45|283.05|284.81|282.41|0
1652184050000|2022-05-10 12:00:50|285.36|282.96|284.99|282.59|285.36|282.96|284.99|282.59|0
1652184060000|2022-05-10 12:01:00|284.44|282.04|283.89|281.49|284.44|282.04|283.89|281.49|0
1652184070000|2022-05-10 12:01:10|284.25|281.85|284.25|281.85|284.25|281.85|284.07|281.67|0
1652184080000|2022-05-10 12:01:20|284.07|281.67|283.88|281.48|284.07|281.67|283.88|281.48|0
1652184090000|2022-05-10 12:01:30|284.07|281.67|283.88|281.48|284.07|281.67|283.88|281.48|0
1652184100000|2022-05-10 12:01:40|284.25|281.85|284.07|281.67|284.44|282.04|284.07|281.67|0
1652184110000|2022-05-10 12:01:50|284.25|281.85|284.44|282.04|284.44|282.04|284.25|281.85|0
1652184120000|2022-05-10 12:02:00|284.62|282.22|283.88|281.48|284.62|282.22|283.88|281.48|0
1652184130000|2022-05-10 12:02:10|283.7|281.3|283.8|281.4|283.8|281.4|283.52|281.12|0
1652184140000|2022-05-10 12:02:20|283.7|281.3|284.04|281.64|284.04|281.64|283.61|281.21|0
1652184150000|2022-05-10 12:02:30|283.85|281.45|283.85|281.45|284.13|281.73|283.85|281.45|0
1652184160000|2022-05-10 12:02:40|282.58|280.18|282.58|280.18|282.67|280.27|282.58|280.18|0
1652184170000|2022-05-10 12:02:50|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184180000|2022-05-10 12:03:00|282.21|279.81|282.39|279.99|282.39|279.99|282.21|279.81|0
1652184190000|2022-05-10 12:03:10|282.21|279.81|282.58|280.18|282.58|280.18|282.21|279.81|0
1652184200000|2022-05-10 12:03:20|282.39|279.99|282.21|279.81|282.39|279.99|282.21|279.81|0
1652184210000|2022-05-10 12:03:30|282.39|279.99|282.39|279.99|282.39|279.99|282.21|279.81|0
1652184220000|2022-05-10 12:03:40|282.58|280.18|282.58|280.18|282.58|280.18|282.39|279.99|0
1652184230000|2022-05-10 12:03:50|282.3|279.9|282.21|279.81|282.3|279.9|282.21|279.81|0
1652184240000|2022-05-10 12:04:00|282.39|279.99|282.58|280.18|282.58|280.18|282.21|279.81|0
1652184250000|2022-05-10 12:04:10|282.76|280.36|282.58|280.18|282.76|280.36|282.58|280.18|0
1652184260000|2022-05-10 12:04:20|282.76|280.36|282.21|279.81|282.76|280.36|282.21|279.81|0
1652184290000|2022-05-10 12:04:50|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184300000|2022-05-10 12:05:00|282.21|279.81|282.39|279.99|282.39|279.99|282.21|279.81|0
1652184310000|2022-05-10 12:05:10|282.58|280.18|282.39|279.99|282.58|280.18|282.39|279.99|0
1652184320000|2022-05-10 12:05:20|282.21|279.81|282.21|279.81|282.3|279.9|282.21|279.81|0
1652184330000|2022-05-10 12:05:30|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184340000|2022-05-10 12:05:40|282.76|280.36|282.76|280.36|282.76|280.36|282.58|280.18|0
1652184350000|2022-05-10 12:05:50|282.67|280.27|282.58|280.18|282.76|280.36|282.58|280.18|0
1652184360000|2022-05-10 12:06:00|282.76|280.36|282.58|280.18|282.76|280.36|282.58|280.18|0
1652184370000|2022-05-10 12:06:10|282.39|279.99|282.39|279.99|282.58|280.18|282.39|279.99|0
1652184380000|2022-05-10 12:06:20|282.3|279.9|282.3|279.9|282.3|279.9|282.3|279.9|0
1652184390000|2022-05-10 12:06:30|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184400000|2022-05-10 12:06:40|282.21|279.81|282.21|279.81|282.21|279.81|282.21|279.81|0
1652184470000|2022-05-10 12:07:50|282.2|279.8|282.39|279.99|282.39|279.99|282.2|279.8|0
1652184480000|2022-05-10 12:08:00|282.2|279.8|282.2|279.8|282.2|279.8|282.2|279.8|0
1652184490000|2022-05-10 12:08:10|280.92|278.52|281.47|279.07|281.47|279.07|280.92|278.52|0
1652184500000|2022-05-10 12:08:20|281.1|278.7|280|277.6|281.1|278.7|280|277.6|0
1652184510000|2022-05-10 12:08:30|279.82|277.42|279.63|277.23|279.82|277.42|279.63|277.23|0
1652184520000|2022-05-10 12:08:40|279.27|276.87|279.27|276.87|279.27|276.87|279.27|276.87|0
1652184530000|2022-05-10 12:08:50|279.18|276.78|278.9|276.5|279.27|276.87|278.9|276.5|0
1652184540000|2022-05-10 12:09:00|279.08|276.68|279.45|277.05|279.63|277.23|279.08|276.68|0
1652184550000|2022-05-10 12:09:10|279.63|277.23|279.81|277.41|279.81|277.41|279.63|277.23|0
1652184560000|2022-05-10 12:09:20|280|277.6|280.36|277.96|280.36|277.96|280|277.6|0
1652184570000|2022-05-10 12:09:30|280.18|277.78|280.18|277.78|280.36|277.96|280.18|277.78|0
1652184580000|2022-05-10 12:09:40|280.36|277.96|280.55|278.15|280.55|278.15|280.36|277.96|0
1652184590000|2022-05-10 12:09:50|280.46|278.06|280.73|278.33|280.73|278.33|280.36|277.96|0
1652184600000|2022-05-10 12:10:00|280.55|278.15|280.18|277.78|280.55|278.15|280.18|277.78|0
1652184610000|2022-05-10 12:10:10|280.28|277.88|280.28|277.88|280.28|277.88|280.28|277.88|0
1652184620000|2022-05-10 12:10:20|280.18|277.78|280.36|277.96|280.36|277.96|280.18|277.78|0
1652184630000|2022-05-10 12:10:30|280|277.6|279.81|277.41|280|277.6|279.63|277.23|0
1652184640000|2022-05-10 12:10:40|279.73|277.33|280|277.6|280|277.6|279.73|277.33|0
1652184650000|2022-05-10 12:10:50|279.91|277.51|279.26|276.86|279.91|277.51|279.26|276.86|0
1652184660000|2022-05-10 12:11:00|278.9|276.5|279.63|277.23|279.63|277.23|278.9|276.5|0
1652184670000|2022-05-10 12:11:10|279.81|277.41|279.63|277.23|279.81|277.41|279.63|277.23|0
1652184680000|2022-05-10 12:11:20|279.45|277.05|279.26|276.86|279.45|277.05|279.26|276.86|0
1652184690000|2022-05-10 12:11:30|279.36|276.96|279.54|277.14|279.54|277.14|279.36|276.96|0
1652184700000|2022-05-10 12:11:40|279.45|277.05|279.81|277.41|279.81|277.41|279.45|277.05|0
1652184710000|2022-05-10 12:11:50|280|277.6|279.63|277.23|280|277.6|279.63|277.23|0
1652184720000|2022-05-10 12:12:00|279.45|277.05|279.26|276.86|279.45|277.05|279.26|276.86|0
1652184730000|2022-05-10 12:12:10|279.45|277.05|279.08|276.68|279.45|277.05|279.08|276.68|0
1652184740000|2022-05-10 12:12:20|278.9|276.5|278.35|275.95|278.9|276.5|278.35|275.95|0
1652184750000|2022-05-10 12:12:30|278.16|275.76|278.71|276.31|278.71|276.31|278.16|275.76|0
1652184760000|2022-05-10 12:12:40|278.9|276.5|278.81|276.41|279.08|276.68|278.71|276.31|0
1652184770000|2022-05-10 12:12:50|278.53|276.13|278.35|275.95|278.53|276.13|278.16|275.76|0
1652184780000|2022-05-10 12:13:00|277.98|275.58|278.16|275.76|278.35|275.95|277.98|275.58|0
1652184790000|2022-05-10 12:13:10|278.53|276.13|278.53|276.13|278.71|276.31|278.53|276.13|0
1652184800000|2022-05-10 12:13:20|278.62|276.22|278.71|276.31|278.71|276.31|278.62|276.22|0
1652184810000|2022-05-10 12:13:30|278.53|276.13|278.71|276.31|278.71|276.31|278.53|276.13|0
1652184820000|2022-05-10 12:13:40|278.81|276.41|279.44|277.04|279.44|277.04|278.81|276.41|0
1652184830000|2022-05-10 12:13:50|279.36|276.96|279.26|276.86|279.44|277.04|279.08|276.68|0
1652184840000|2022-05-10 12:14:00|279.08|276.68|278.81|276.41|279.26|276.86|278.81|276.41|0
1652184850000|2022-05-10 12:14:10|279.08|276.68|278.71|276.31|279.08|276.68|278.71|276.31|0
1652184860000|2022-05-10 12:14:20|278.89|276.49|279.26|276.86|279.26|276.86|278.89|276.49|0
1652184870000|2022-05-10 12:14:30|279.08|276.68|278.71|276.31|279.08|276.68|278.71|276.31|0
1652184880000|2022-05-10 12:14:40|278.81|276.41|278.53|276.13|278.81|276.41|278.53|276.13|0
1652184890000|2022-05-10 12:14:50|278.62|276.22|278.53|276.13|278.62|276.22|278.53|276.13|0
1652184900000|2022-05-10 12:15:00|278.34|275.94|278.71|276.31|278.71|276.31|278.34|275.94|0
1652184910000|2022-05-10 12:15:10|278.8|276.4|279.08|276.68|279.08|276.68|278.71|276.31|0
1652184920000|2022-05-10 12:15:20|279.26|276.86|279.44|277.04|279.44|277.04|279.26|276.86|0
1652184930000|2022-05-10 12:15:30|279.26|276.86|279.26|276.86|279.44|277.04|279.08|276.68|0
1652184940000|2022-05-10 12:15:40|279.08|276.68|279.26|276.86|279.26|276.86|279.08|276.68|0
1652184950000|2022-05-10 12:15:50|279.17|276.77|279.44|277.04|279.44|277.04|279.17|276.77|0
1652184960000|2022-05-10 12:16:00|279.81|277.41|279.9|277.5|279.9|277.5|279.81|277.41|0
1652184970000|2022-05-10 12:16:10|279.99|277.59|279.99|277.59|280.17|277.77|279.99|277.59|0
1652184980000|2022-05-10 12:16:20|280.27|277.87|279.81|277.41|280.27|277.87|279.81|277.41|0
1652184990000|2022-05-10 12:16:30|279.62|277.22|279.44|277.04|279.72|277.32|279.44|277.04|0
1652185000000|2022-05-10 12:16:40|279.54|277.14|279.44|277.04|279.54|277.14|279.44|277.04|0
1652185010000|2022-05-10 12:16:50|279.07|276.67|278.71|276.31|279.07|276.67|278.62|276.22|0
1652185020000|2022-05-10 12:17:00|278.52|276.12|278.71|276.31|278.71|276.31|278.52|276.12|0
1652185030000|2022-05-10 12:17:10|278.89|276.49|279.07|276.67|279.07|276.67|278.89|276.49|0
1652185040000|2022-05-10 12:17:20|279.17|276.77|278.89|276.49|279.17|276.77|278.89|276.49|0
1652185050000|2022-05-10 12:17:30|278.8|276.4|278.8|276.4|278.8|276.4|278.71|276.31|0
1652185060000|2022-05-10 12:17:40|278.89|276.49|279.07|276.67|279.26|276.86|278.89|276.49|0
1652185070000|2022-05-10 12:17:50|278.71|276.31|278.89|276.49|278.89|276.49|278.52|276.12|0
1652185080000|2022-05-10 12:18:00|278.71|276.31|279.44|277.04|279.44|277.04|278.71|276.31|0
1652185090000|2022-05-10 12:18:10|279.07|276.67|279.07|276.67|279.26|276.86|279.07|276.67|0
1652185100000|2022-05-10 12:18:20|279.26|276.86|279.07|276.67|279.44|277.04|279.07|276.67|0
1652185110000|2022-05-10 12:18:30|279.26|276.86|279.44|277.04|279.44|277.04|279.26|276.86|0
1652185120000|2022-05-10 12:18:40|279.26|276.86|278.71|276.31|279.44|277.04|278.71|276.31|0
1652185140000|2022-05-10 12:19:00|278.52|276.12|277.97|275.57|278.52|276.12|277.97|275.57|0
1652185150000|2022-05-10 12:19:10|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1652185160000|2022-05-10 12:19:20|277.61|275.21|277.7|275.3|277.79|275.39|277.61|275.21|0
1652185170000|2022-05-10 12:19:30|277.06|274.66|277.43|275.03|277.43|275.03|276.88|274.48|0
1652185180000|2022-05-10 12:19:40|277.24|274.84|277.43|275.03|277.43|275.03|277.24|274.84|0
1652185190000|2022-05-10 12:19:50|277.34|274.94|277.24|274.84|277.34|274.94|277.06|274.66|0
1652185200000|2022-05-10 12:20:00|276.97|274.57|277.24|274.84|277.43|275.03|276.97|274.57|0
1652185210000|2022-05-10 12:20:10|277.43|275.03|277.06|274.66|277.43|275.03|277.06|274.66|0
1652185220000|2022-05-10 12:20:20|276.88|274.48|277.06|274.66|277.24|274.84|276.88|274.48|0
1652185230000|2022-05-10 12:20:30|277.15|274.75|277.06|274.66|277.42|275.02|277.06|274.66|0
1652185240000|2022-05-10 12:20:40|277.24|274.84|277.42|275.02|277.42|275.02|277.06|274.66|0
1652185250000|2022-05-10 12:20:50|277.61|275.21|277.52|275.12|277.61|275.21|277.52|275.12|0
1652185260000|2022-05-10 12:21:00|277.24|274.84|277.34|274.94|277.42|275.02|277.24|274.84|0
1652185270000|2022-05-10 12:21:10|277.61|275.21|277.34|274.94|277.61|275.21|277.34|274.94|0
1652185280000|2022-05-10 12:21:20|277.24|274.84|278.34|275.94|278.34|275.94|277.24|274.84|0
1652185290000|2022-05-10 12:21:30|278.15|275.75|278.34|275.94|278.34|275.94|278.15|275.75|0
1652185300000|2022-05-10 12:21:40|278.7|276.3|278.34|275.94|278.7|276.3|278.34|275.94|0
1652185310000|2022-05-10 12:21:50|278.52|276.12|278.43|276.03|278.52|276.12|278.34|275.94|0
1652185320000|2022-05-10 12:22:00|278.52|276.12|278.34|275.94|278.52|276.12|278.15|275.75|0
1652185340000|2022-05-10 12:22:20|278.15|275.75|278.52|276.12|278.52|276.12|278.15|275.75|0
1652185350000|2022-05-10 12:22:30|278.34|275.94|277.61|275.21|278.34|275.94|277.61|275.21|0
1652185360000|2022-05-10 12:22:40|277.79|275.39|277.97|275.57|277.97|275.57|277.61|275.21|0
1652185370000|2022-05-10 12:22:50|278.15|275.75|278.43|276.03|278.43|276.03|278.15|275.75|0
1652185380000|2022-05-10 12:23:00|278.34|275.94|278.34|275.94|278.34|275.94|278.15|275.75|0
1652185390000|2022-05-10 12:23:10|278.15|275.75|277.97|275.57|278.15|275.75|277.97|275.57|0
1652185400000|2022-05-10 12:23:20|278.07|275.67|278.67|276.27|278.67|276.27|278.07|275.67|0
1652185410000|2022-05-10 12:23:30|278|275.6|278|275.6|278|275.6|277.91|275.51|0
1652185420000|2022-05-10 12:23:40|278.18|275.78|278.18|275.78|278.37|275.97|278.1|275.7|0
1652185430000|2022-05-10 12:23:50|278.28|275.88|278.28|275.88|278.28|275.88|278.28|275.88|0
1652185440000|2022-05-10 12:24:00|278.18|275.78|277.82|275.42|278.18|275.78|277.82|275.42|0
1652185450000|2022-05-10 12:24:10|277.63|275.23|277.82|275.42|277.82|275.42|277.63|275.23|0
1652185460000|2022-05-10 12:24:20|278|275.6|278.37|275.97|278.37|275.97|278|275.6|0
1652185470000|2022-05-10 12:24:30|278.46|276.06|278.46|276.06|278.46|276.06|278.37|275.97|0
1652185480000|2022-05-10 12:24:40|278.37|275.97|277.98|275.58|278.37|275.97|277.98|275.58|0
1652185490000|2022-05-10 12:24:50|278.17|275.77|278.17|275.77|278.17|275.77|278.17|275.77|0
1652185500000|2022-05-10 12:25:00|277.98|275.58|277.25|274.85|277.98|275.58|277.25|274.85|0
1652185520000|2022-05-10 12:25:20|277.43|275.03|277.43|275.03|277.53|275.13|277.43|275.03|0
1652185530000|2022-05-10 12:25:30|277.25|274.85|277.06|274.66|277.25|274.85|277.06|274.66|0
1652185540000|2022-05-10 12:25:40|277.25|274.85|277.16|274.76|277.25|274.85|277.16|274.76|0
1652185550000|2022-05-10 12:25:50|277.25|274.85|277.98|275.58|277.98|275.58|277.25|274.85|0
1652185560000|2022-05-10 12:26:00|278.08|275.68|278.35|275.95|278.35|275.95|278.08|275.68|0
1652185570000|2022-05-10 12:26:10|278.53|276.13|278.53|276.13|278.72|276.32|278.53|276.13|0
1652185580000|2022-05-10 12:26:20|278.35|275.95|277.98|275.58|278.35|275.95|277.98|275.58|0
1652185590000|2022-05-10 12:26:30|277.8|275.4|277.25|274.85|277.8|275.4|276.88|274.48|0
1652185600000|2022-05-10 12:26:40|277.06|274.66|277.25|274.85|277.43|275.03|277.06|274.66|0
1652185610000|2022-05-10 12:26:50|277.71|275.31|278.16|275.76|278.16|275.76|277.53|275.13|0
1652185620000|2022-05-10 12:27:00|278.35|275.95|278.16|275.76|278.35|275.95|277.98|275.58|0
1652185630000|2022-05-10 12:27:10|277.98|275.58|277.43|275.03|278.16|275.76|277.43|275.03|0
1652185640000|2022-05-10 12:27:20|277.25|274.85|277.61|275.21|277.71|275.31|277.25|274.85|0
1652185650000|2022-05-10 12:27:30|277.8|275.4|277.8|275.4|277.8|275.4|277.61|275.21|0
1652185660000|2022-05-10 12:27:40|277.52|275.12|277.98|275.58|277.98|275.58|277.52|275.12|0
1652185670000|2022-05-10 12:27:50|278.16|275.76|277.98|275.58|278.16|275.76|277.98|275.58|0
1652185680000|2022-05-10 12:28:00|277.8|275.4|277.8|275.4|277.8|275.4|277.8|275.4|0
1652185690000|2022-05-10 12:28:10|277.89|275.49|277.06|274.66|277.89|275.49|277.06|274.66|0
1652185700000|2022-05-10 12:28:20|277.24|274.84|277.16|274.76|277.24|274.84|277.16|274.76|0
1652185710000|2022-05-10 12:28:30|277.24|274.84|277.06|274.66|277.24|274.84|277.06|274.66|0
1652185720000|2022-05-10 12:28:40|276.7|274.3|276.88|274.48|277.06|274.66|276.7|274.3|0
1652185730000|2022-05-10 12:28:50|276.97|274.57|277.06|274.66|277.06|274.66|276.97|274.57|0
1652185740000|2022-05-10 12:29:00|276.88|274.48|276.69|274.29|276.88|274.48|276.69|274.29|0
1652185750000|2022-05-10 12:29:10|277.06|274.66|277.24|274.84|277.24|274.84|277.06|274.66|0
1652185760000|2022-05-10 12:29:20|277.06|274.66|276.33|273.93|277.06|274.66|276.33|273.93|0
1652185770000|2022-05-10 12:29:30|275.96|273.56|276.33|273.93|276.33|273.93|275.96|273.56|0
1652185780000|2022-05-10 12:29:40|276.61|274.21|276.14|273.74|276.61|274.21|276.14|273.74|0
1652185790000|2022-05-10 12:29:50|276.33|273.93|276.33|273.93|276.33|273.93|276.14|273.74|0
1652185800000|2022-05-10 12:30:00|276.51|274.11|276.88|274.48|277.06|274.66|276.51|274.11|0
1652185810000|2022-05-10 12:30:10|277.43|275.03|277.06|274.66|277.43|275.03|277.06|274.66|0
1652185820000|2022-05-10 12:30:20|277.24|274.84|276.88|274.48|277.24|274.84|276.88|274.48|0
1652185830000|2022-05-10 12:30:30|276.69|274.29|277.06|274.66|277.06|274.66|276.61|274.21|0
1652185840000|2022-05-10 12:30:40|277.34|274.94|277.61|275.21|277.61|275.21|277.24|274.84|0
1652185850000|2022-05-10 12:30:50|277.7|275.3|277.24|274.84|277.79|275.39|277.24|274.84|0
1652185860000|2022-05-10 12:31:00|276.88|274.48|276.69|274.29|276.88|274.48|276.51|274.11|0
1652185870000|2022-05-10 12:31:10|276.51|274.11|276.33|273.93|276.51|274.11|276.33|273.93|0
1652185880000|2022-05-10 12:31:20|275.96|273.56|274.32|271.92|275.96|273.56|274.32|271.92|0
1652185890000|2022-05-10 12:31:30|274.68|272.28|274.32|271.92|274.68|272.28|274.32|271.92|0
1652185900000|2022-05-10 12:31:40|274.13|271.73|273.95|271.55|274.13|271.73|273.95|271.55|0
1652185910000|2022-05-10 12:31:50|274.13|271.73|273.95|271.55|274.13|271.73|273.95|271.55|0
1652185920000|2022-05-10 12:32:00|274.32|271.92|274.13|271.73|274.32|271.92|274.13|271.73|0
1652185930000|2022-05-10 12:32:10|274.32|271.92|274.13|271.73|274.32|271.92|273.95|271.55|0
1652185940000|2022-05-10 12:32:20|273.95|271.55|273.95|271.55|274.13|271.73|273.95|271.55|0
1652185950000|2022-05-10 12:32:30|274.32|271.92|274.5|272.1|274.5|272.1|274.32|271.92|0
1652185960000|2022-05-10 12:32:40|274.68|272.28|274.5|272.1|274.68|272.28|274.5|272.1|0
1652185970000|2022-05-10 12:32:50|274.32|271.92|274.13|271.73|274.32|271.92|274.13|271.73|0
1652185980000|2022-05-10 12:33:00|274.23|271.83|274.5|272.1|274.5|272.1|274.13|271.73|0
1652185990000|2022-05-10 12:33:10|274.86|272.46|275.05|272.65|275.23|272.83|274.86|272.46|0
1652186000000|2022-05-10 12:33:20|275.23|272.83|275.96|273.56|275.96|273.56|275.23|272.83|0
1652186010000|2022-05-10 12:33:30|276.14|273.74|276.32|273.92|276.32|273.92|276.14|273.74|0
1652186020000|2022-05-10 12:33:40|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1652186030000|2022-05-10 12:33:50|276.51|274.11|276.69|274.29|276.69|274.29|276.51|274.11|0
1652186040000|2022-05-10 12:34:00|276.51|274.11|276.32|273.92|276.51|274.11|276.32|273.92|0
1652186050000|2022-05-10 12:34:10|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1652186060000|2022-05-10 12:34:20|276.32|273.92|276.32|273.92|276.32|273.92|276.14|273.74|0
1652186070000|2022-05-10 12:34:30|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1652186080000|2022-05-10 12:34:40|276.32|273.92|276.14|273.74|276.32|273.92|276.14|273.74|0
1652186090000|2022-05-10 12:34:50|275.96|273.56|275.96|273.56|275.96|273.56|275.77|273.37|0
1652186100000|2022-05-10 12:35:00|275.77|273.37|275.59|273.19|275.77|273.37|275.41|273.01|0
1652186110000|2022-05-10 12:35:10|275.96|273.56|276.05|273.65|276.05|273.65|275.96|273.56|0
1652186120000|2022-05-10 12:35:20|275.96|273.56|275.77|273.37|275.96|273.56|275.69|273.29|0
1652186130000|2022-05-10 12:35:30|275.96|273.56|275.77|273.37|275.96|273.56|275.77|273.37|0
1652186140000|2022-05-10 12:35:40|275.69|273.29|275.77|273.37|275.96|273.56|275.69|273.29|0
1652186150000|2022-05-10 12:35:50|275.59|273.19|275.59|273.19|275.59|273.19|275.41|273.01|0
1652186160000|2022-05-10 12:36:00|275.41|273.01|274.49|272.09|275.41|273.01|274.49|272.09|0
1652186170000|2022-05-10 12:36:10|274.31|271.91|274.68|272.28|274.68|272.28|274.31|271.91|0
1652186180000|2022-05-10 12:36:20|274.49|272.09|274.68|272.28|274.68|272.28|274.49|272.09|0
1652186190000|2022-05-10 12:36:30|274.86|272.46|274.68|272.28|274.86|272.46|274.68|272.28|0
1652186200000|2022-05-10 12:36:40|274.86|272.46|274.31|271.91|274.86|272.46|274.31|271.91|0
1652186210000|2022-05-10 12:36:50|274.13|271.73|273.95|271.55|274.13|271.73|273.95|271.55|0
1652186220000|2022-05-10 12:37:00|272.49|270.09|272.13|269.73|272.49|270.09|272.13|269.73|0
1652186230000|2022-05-10 12:37:10|271.95|269.55|272.31|269.91|272.49|270.09|271.95|269.55|0
1652186240000|2022-05-10 12:37:20|271.58|269.18|270.86|268.46|271.58|269.18|270.68|268.28|0
1652186250000|2022-05-10 12:37:30|270.68|268.28|271.04|268.64|271.04|268.64|270.68|268.28|0
1652186260000|2022-05-10 12:37:40|270.77|268.37|271.76|269.36|271.76|269.36|270.68|268.28|0
1652186270000|2022-05-10 12:37:50|271.4|269|271.76|269.36|271.76|269.36|271.4|269|0
1652186280000|2022-05-10 12:38:00|271.58|269.18|271.76|269.36|271.76|269.36|271.58|269.18|0
1652186290000|2022-05-10 12:38:10|271.4|269|271.58|269.18|271.58|269.18|271.4|269|0
1652186300000|2022-05-10 12:38:20|271.76|269.36|271.04|268.64|271.76|269.36|271.04|268.64|0
1652186310000|2022-05-10 12:38:30|271.22|268.82|270.86|268.46|271.22|268.82|270.77|268.37|0
1652186320000|2022-05-10 12:38:40|270.68|268.28|270.31|267.91|270.68|268.28|270.31|267.91|0
1652186330000|2022-05-10 12:38:50|270.5|268.1|270.68|268.28|270.86|268.46|270.5|268.1|0
1652186340000|2022-05-10 12:39:00|270.5|268.1|269.95|267.55|270.5|268.1|269.95|267.55|0
1652186350000|2022-05-10 12:39:10|269.77|267.37|270.31|267.91|270.31|267.91|269.77|267.37|0
1652186360000|2022-05-10 12:39:20|270.49|268.09|270.31|267.91|270.49|268.09|270.13|267.73|0
1652186370000|2022-05-10 12:39:30|270.49|268.09|269.77|267.37|270.49|268.09|269.77|267.37|0
1652186380000|2022-05-10 12:39:40|269.95|267.55|269.95|267.55|270.05|267.65|269.95|267.55|0
1652186390000|2022-05-10 12:39:50|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1652186400000|2022-05-10 12:40:00|269.59|267.19|269.95|267.55|269.95|267.55|269.5|267.1|0
1652186410000|2022-05-10 12:40:10|270.13|267.73|270.49|268.09|270.49|268.09|270.05|267.65|0
1652186420000|2022-05-10 12:40:20|270.67|268.27|271.04|268.64|271.22|268.82|270.67|268.27|0
1652186430000|2022-05-10 12:40:30|271.22|268.82|271.4|269|271.4|269|271.22|268.82|0
1652186440000|2022-05-10 12:40:40|271.22|268.82|271.22|268.82|271.22|268.82|271.04|268.64|0
1652186450000|2022-05-10 12:40:50|271.04|268.64|271.22|268.82|271.22|268.82|271.04|268.64|0
1652186460000|2022-05-10 12:41:00|270.86|268.46|269.23|266.83|270.86|268.46|269.23|266.83|0
1652186470000|2022-05-10 12:41:10|270.13|267.73|270.49|268.09|270.49|268.09|270.13|267.73|0
1652186480000|2022-05-10 12:41:20|269.95|267.55|270.13|267.73|270.13|267.73|269.95|267.55|0
1652186490000|2022-05-10 12:41:30|270.41|268.01|270.49|268.09|270.49|268.09|270.41|268.01|0
1652186500000|2022-05-10 12:41:40|270.31|267.91|270.13|267.73|270.31|267.91|269.77|267.37|0
1652186510000|2022-05-10 12:41:50|269.77|267.37|269.41|267.01|269.77|267.37|269.41|267.01|0
1652186520000|2022-05-10 12:42:00|269.59|267.19|269.23|266.83|269.59|267.19|269.23|266.83|0
1652186530000|2022-05-10 12:42:10|269.59|267.19|269.41|267.01|269.59|267.19|269.41|267.01|0
1652186540000|2022-05-10 12:42:20|269.23|266.83|269.05|266.65|269.23|266.83|268.87|266.47|0
1652186550000|2022-05-10 12:42:30|269.95|267.55|269.77|267.37|269.95|267.55|269.59|267.19|0
1652186560000|2022-05-10 12:42:40|269.59|267.19|269.77|267.37|269.77|267.37|269.59|267.19|0
1652186570000|2022-05-10 12:42:50|269.95|267.55|270.49|268.09|270.49|268.09|269.95|267.55|0
1652186580000|2022-05-10 12:43:00|271.03|268.63|271.4|269|271.4|269|271.03|268.63|0
1652186590000|2022-05-10 12:43:10|271.49|269.09|271.4|269|271.58|269.18|271.03|268.63|0
1652186600000|2022-05-10 12:43:20|271.03|268.63|271.22|268.82|271.31|268.91|271.03|268.63|0
1652186610000|2022-05-10 12:43:30|270.67|268.27|270.49|268.09|270.67|268.27|270.49|268.09|0
1652186620000|2022-05-10 12:43:40|270.67|268.27|270.49|268.09|270.77|268.37|270.49|268.09|0
1652186630000|2022-05-10 12:43:50|270.67|268.27|271.21|268.81|271.21|268.81|270.49|268.09|0
1652186640000|2022-05-10 12:44:00|271.4|269|271.76|269.36|271.76|269.36|271.4|269|0
1652186650000|2022-05-10 12:44:10|271.94|269.54|271.76|269.36|271.94|269.54|271.58|269.18|0
1652186660000|2022-05-10 12:44:20|272.12|269.72|271.94|269.54|272.12|269.72|271.76|269.36|0
1652186670000|2022-05-10 12:44:30|271.76|269.36|271.76|269.36|271.94|269.54|271.76|269.36|0
1652186680000|2022-05-10 12:44:40|271.94|269.54|271.58|269.18|271.94|269.54|271.58|269.18|0
1652186690000|2022-05-10 12:44:50|271.76|269.36|271.76|269.36|271.76|269.36|271.76|269.36|0
1652186700000|2022-05-10 12:45:00|271.85|269.45|271.94|269.54|271.94|269.54|271.85|269.45|0
1652186710000|2022-05-10 12:45:10|271.85|269.45|271.76|269.36|271.85|269.45|271.76|269.36|0
1652186720000|2022-05-10 12:45:20|271.67|269.27|271.85|269.45|271.94|269.54|271.67|269.27|0
1652186730000|2022-05-10 12:45:30|272.03|269.63|272.12|269.72|272.3|269.9|271.94|269.54|0
1652186740000|2022-05-10 12:45:40|271.94|269.54|271.76|269.36|271.94|269.54|271.76|269.36|0
1652186750000|2022-05-10 12:45:50|271.85|269.45|272.4|270|272.4|270|271.85|269.45|0
1652186760000|2022-05-10 12:46:00|272.66|270.26|272.12|269.72|272.66|270.26|272.12|269.72|0
1652186770000|2022-05-10 12:46:10|272.3|269.9|271.94|269.54|272.3|269.9|271.94|269.54|0
1652186780000|2022-05-10 12:46:20|271.76|269.36|271.57|269.17|271.85|269.45|271.57|269.17|0
1652186790000|2022-05-10 12:46:30|271.76|269.36|271.85|269.45|271.94|269.54|271.76|269.36|0
1652186800000|2022-05-10 12:46:40|271.76|269.36|271.76|269.36|272.12|269.72|271.76|269.36|0
1652186810000|2022-05-10 12:46:50|271.57|269.17|271.39|268.99|271.57|269.17|271.39|268.99|0
1652186820000|2022-05-10 12:47:00|271.03|268.63|271.57|269.17|271.57|269.17|271.03|268.63|0
1652186840000|2022-05-10 12:47:20|271.21|268.81|271.39|268.99|271.39|268.99|271.21|268.81|0
1652186850000|2022-05-10 12:47:30|271.21|268.81|270.49|268.09|271.21|268.81|270.49|268.09|0
1652186860000|2022-05-10 12:47:40|270.85|268.45|270.67|268.27|270.85|268.45|270.49|268.09|0
1652186870000|2022-05-10 12:47:50|271.03|268.63|270.85|268.45|271.03|268.63|270.85|268.45|0
1652186880000|2022-05-10 12:48:00|271.03|268.63|270.85|268.45|271.03|268.63|270.85|268.45|0
1652186890000|2022-05-10 12:48:10|272.3|269.9|272.3|269.9|272.3|269.9|272.3|269.9|0
1652186900000|2022-05-10 12:48:20|272.84|270.44|272.48|270.08|272.84|270.44|272.48|270.08|0
1652186910000|2022-05-10 12:48:30|272.39|269.99|272.84|270.44|272.84|270.44|272.3|269.9|0
1652186920000|2022-05-10 12:48:40|272.76|270.36|272.66|270.26|272.84|270.44|272.66|270.26|0
1652186930000|2022-05-10 12:48:50|273.12|270.72|273.12|270.72|273.21|270.81|272.66|270.26|0
1652186940000|2022-05-10 12:49:00|273.21|270.81|272.3|269.9|273.21|270.81|272.3|269.9|0
1652186950000|2022-05-10 12:49:10|272.12|269.72|272.03|269.63|272.3|269.9|272.03|269.63|0
1652186960000|2022-05-10 12:49:20|271.93|269.53|271.75|269.35|271.93|269.53|271.75|269.35|0
1652186970000|2022-05-10 12:49:30|271.93|269.53|271.93|269.53|271.93|269.53|271.93|269.53|0
1652186980000|2022-05-10 12:49:40|272.03|269.63|272.12|269.72|272.12|269.72|272.03|269.63|0
1652186990000|2022-05-10 12:49:50|272.3|269.9|272.48|270.08|272.48|270.08|272.3|269.9|0
1652187000000|2022-05-10 12:50:00|272.3|269.9|272.48|270.08|272.66|270.26|272.3|269.9|0
1652187010000|2022-05-10 12:50:10|272.3|269.9|272.48|270.08|272.57|270.17|272.3|269.9|0
1652187020000|2022-05-10 12:50:20|272.12|269.72|271.93|269.53|272.3|269.9|271.75|269.35|0
1652187030000|2022-05-10 12:50:30|271.75|269.35|271.93|269.53|271.93|269.53|271.39|268.99|0
1652187040000|2022-05-10 12:50:40|271.75|269.35|271.57|269.17|271.75|269.35|271.39|268.99|0
1652187050000|2022-05-10 12:50:50|272.3|269.9|271.75|269.35|272.3|269.9|271.75|269.35|0
1652187060000|2022-05-10 12:51:00|271.93|269.53|271.39|268.99|271.93|269.53|271.39|268.99|0
1652187070000|2022-05-10 12:51:10|271.48|269.08|270.85|268.45|271.48|269.08|270.85|268.45|0
1652187080000|2022-05-10 12:51:20|270.84|268.44|271.03|268.63|271.03|268.63|270.84|268.44|0
1652187090000|2022-05-10 12:51:30|270.84|268.44|271.21|268.81|271.21|268.81|270.84|268.44|0
1652187100000|2022-05-10 12:51:40|271.39|268.99|270.84|268.44|271.39|268.99|270.84|268.44|0
1652187110000|2022-05-10 12:51:50|271.39|268.99|271.57|269.17|271.57|269.17|271.21|268.81|0
1652187120000|2022-05-10 12:52:00|271.75|269.35|271.39|268.99|271.75|269.35|271.39|268.99|0
1652187130000|2022-05-10 12:52:10|271.57|269.17|271.75|269.35|271.75|269.35|271.39|268.99|0
1652187140000|2022-05-10 12:52:20|271.93|269.53|272.48|270.08|272.48|270.08|271.93|269.53|0
1652187150000|2022-05-10 12:52:30|272.66|270.26|271.75|269.35|272.66|270.26|271.75|269.35|0
1652187160000|2022-05-10 12:52:40|271.93|269.53|271.57|269.17|271.93|269.53|271.39|268.99|0
1652187170000|2022-05-10 12:52:50|270.94|268.54|269.76|267.36|270.94|268.54|269.76|267.36|0
1652187180000|2022-05-10 12:53:00|269.94|267.54|269.04|266.64|269.94|267.54|269.04|266.64|0
1652187190000|2022-05-10 12:53:10|268.85|266.45|269.4|267|269.4|267|268.85|266.45|0
1652187200000|2022-05-10 12:53:20|269.22|266.82|269.22|266.82|269.4|267|269.22|266.82|0
1652187210000|2022-05-10 12:53:30|269.03|266.63|268.85|266.45|269.22|266.82|268.85|266.45|0
1652187220000|2022-05-10 12:53:40|269.03|266.63|268.49|266.09|269.03|266.63|268.31|265.91|0
1652187230000|2022-05-10 12:53:50|268.41|266.01|267.77|265.37|268.41|266.01|267.77|265.37|0
1652187240000|2022-05-10 12:54:00|268.13|265.73|266.69|264.29|268.13|265.73|266.69|264.29|0
1652187250000|2022-05-10 12:54:10|267.41|265.01|267.23|264.83|267.41|265.01|267.05|264.65|0
1652187260000|2022-05-10 12:54:20|267.05|264.65|266.51|264.11|267.05|264.65|266.33|263.93|0
1652187270000|2022-05-10 12:54:30|266.15|263.75|266.51|264.11|266.51|264.11|266.15|263.75|0
1652187280000|2022-05-10 12:54:40|266.69|264.29|266.69|264.29|266.69|264.29|266.51|264.11|0
1652187290000|2022-05-10 12:54:50|266.51|264.11|266.43|264.03|266.51|264.11|266.43|264.03|0
1652187300000|2022-05-10 12:55:00|266.51|264.11|265.97|263.57|266.51|264.11|265.97|263.57|0
1652187310000|2022-05-10 12:55:10|266.15|263.75|266.51|264.11|266.51|264.11|266.15|263.75|0
1652187320000|2022-05-10 12:55:20|266.15|263.75|266.33|263.93|266.33|263.93|266.15|263.75|0
1652187330000|2022-05-10 12:55:30|266.51|264.11|266.87|264.47|266.87|264.47|266.33|263.93|0
1652187340000|2022-05-10 12:55:40|267.23|264.83|267.59|265.19|267.59|265.19|267.05|264.65|0
1652187350000|2022-05-10 12:55:50|267.41|265.01|267.41|265.01|267.41|265.01|267.05|264.65|0
1652187360000|2022-05-10 12:56:00|267.23|264.83|266.87|264.47|267.23|264.83|266.69|264.29|0
1652187370000|2022-05-10 12:56:10|266.69|264.29|266.33|263.93|266.69|264.29|266.33|263.93|0
1652187380000|2022-05-10 12:56:20|265.97|263.57|265.61|263.21|265.97|263.57|265.61|263.21|0
1652187390000|2022-05-10 12:56:30|265.44|263.04|264.72|262.32|265.44|263.04|264.72|262.32|0
1652187400000|2022-05-10 12:56:40|264.54|262.14|264.36|261.96|264.54|262.14|264.36|261.96|0
1652187410000|2022-05-10 12:56:50|264|261.6|264.54|262.14|264.54|262.14|264|261.6|0
1652187420000|2022-05-10 12:57:00|264.18|261.78|264.54|262.14|264.54|262.14|264|261.6|0
1652187430000|2022-05-10 12:57:10|264.72|262.32|264.72|262.32|264.72|262.32|264.54|262.14|0
1652187440000|2022-05-10 12:57:20|264.9|262.5|264.54|262.14|265.08|262.68|264.54|262.14|0
1652187450000|2022-05-10 12:57:30|264.72|262.32|264.1|261.7|264.72|262.32|264.1|261.7|0
1652187460000|2022-05-10 12:57:40|264.72|262.32|264.36|261.96|264.72|262.32|264.36|261.96|0
1652187470000|2022-05-10 12:57:50|264.54|262.14|264.54|262.14|264.54|262.14|264.36|261.96|0
1652187480000|2022-05-10 12:58:00|264.36|261.96|264.18|261.78|264.54|262.14|264.18|261.78|0
1652187490000|2022-05-10 12:58:10|264.36|261.96|264.72|262.32|264.72|262.32|264.36|261.96|0
1652187500000|2022-05-10 12:58:20|264.36|261.96|264|261.6|264.36|261.96|264|261.6|0
1652187510000|2022-05-10 12:58:30|263.92|261.52|263.82|261.42|264|261.6|263.82|261.42|0
1652187520000|2022-05-10 12:58:40|264.18|261.78|263.29|260.89|264.18|261.78|263.29|260.89|0
1652187530000|2022-05-10 12:58:50|263.11|260.71|263.47|261.07|263.47|261.07|262.93|260.53|0
1652187540000|2022-05-10 12:59:00|263.64|261.24|263.29|260.89|263.64|261.24|263.29|260.89|0
1652187550000|2022-05-10 12:59:10|263.38|260.98|263.11|260.71|263.64|261.24|263.11|260.71|0
1652187560000|2022-05-10 12:59:20|262.93|260.53|263.82|261.42|263.82|261.42|262.93|260.53|0
1652187570000|2022-05-10 12:59:30|263.46|261.06|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187580000|2022-05-10 12:59:40|263.82|261.42|263.82|261.42|263.82|261.42|263.64|261.24|0
1652187590000|2022-05-10 12:59:50|264.18|261.78|264.27|261.87|264.27|261.87|264.18|261.78|0
1652187600000|2022-05-10 13:00:00|264|261.6|263.64|261.24|264|261.6|263.64|261.24|0
1652187610000|2022-05-10 13:00:10|263.82|261.42|264.18|261.78|264.18|261.78|263.46|261.06|0
1652187620000|2022-05-10 13:00:20|264|261.6|263.46|261.06|264|261.6|263.46|261.06|0
1652187630000|2022-05-10 13:00:30|263.29|260.89|263.64|261.24|263.64|261.24|263.11|260.71|0
1652187640000|2022-05-10 13:00:40|263.82|261.42|263.64|261.24|263.82|261.42|263.64|261.24|0
1652187650000|2022-05-10 13:00:50|263.46|261.06|263.56|261.16|263.56|261.16|263.46|261.06|0
1652187660000|2022-05-10 13:01:00|263.64|261.24|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187670000|2022-05-10 13:01:10|263.46|261.06|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187680000|2022-05-10 13:01:20|263.46|261.06|263.46|261.06|263.46|261.06|263.46|261.06|0
1652187690000|2022-05-10 13:01:30|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1652187700000|2022-05-10 13:01:40|263.46|261.06|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187710000|2022-05-10 13:01:50|263.46|261.06|262.31|259.91|263.46|261.06|262.31|259.91|0
1652187720000|2022-05-10 13:02:00|262.04|259.64|261.15|258.75|262.04|259.64|261.15|258.75|0
1652187730000|2022-05-10 13:02:10|260.44|258.04|260.79|258.39|260.79|258.39|260.26|257.86|0
1652187740000|2022-05-10 13:02:20|261.15|258.75|260.97|258.57|261.15|258.75|260.97|258.57|0
1652187750000|2022-05-10 13:02:30|261.15|258.75|261.32|258.92|261.32|258.92|260.97|258.57|0
1652187760000|2022-05-10 13:02:40|261.15|258.75|260.79|258.39|261.15|258.75|260.79|258.39|0
1652187770000|2022-05-10 13:02:50|262.52|260.12|260.01|257.61|262.52|260.12|260.01|257.61|0
1652187780000|2022-05-10 13:03:00|259.83|257.43|259.83|257.43|259.83|257.43|259.66|257.26|0
1652187790000|2022-05-10 13:03:10|259.66|257.26|259.83|257.43|259.83|257.43|259.66|257.26|0
1652187800000|2022-05-10 13:03:20|260.01|257.61|260.19|257.79|260.19|257.79|260.01|257.61|0
1652187810000|2022-05-10 13:03:30|260.37|257.97|260.19|257.79|260.37|257.97|260.19|257.79|0
1652187820000|2022-05-10 13:03:40|260.01|257.61|260.37|257.97|260.37|257.97|260.01|257.61|0
1652187830000|2022-05-10 13:03:50|260.01|257.61|260.19|257.79|260.37|257.97|260.01|257.61|0
1652187840000|2022-05-10 13:04:00|260.01|257.61|260.19|257.79|260.19|257.79|260.01|257.61|0
1652187850000|2022-05-10 13:04:10|260.01|257.61|260.54|258.14|260.54|258.14|260.01|257.61|0
1652187860000|2022-05-10 13:04:20|260.72|258.32|260.36|257.96|260.72|258.32|260.36|257.96|0
1652187870000|2022-05-10 13:04:30|260.54|258.14|259.83|257.43|260.54|258.14|259.65|257.25|0
1652187880000|2022-05-10 13:04:40|259.12|256.72|259.3|256.9|259.3|256.9|259.12|256.72|0
1652187890000|2022-05-10 13:04:50|259.12|256.72|259.3|256.9|259.3|256.9|259.12|256.72|0
1652187900000|2022-05-10 13:05:00|259.48|257.08|259.3|256.9|259.48|257.08|259.12|256.72|0
1652187910000|2022-05-10 13:05:10|259.65|257.25|259.83|257.43|260.36|257.96|259.65|257.25|0
1652187920000|2022-05-10 13:05:20|260.01|257.61|260.54|258.14|260.54|258.14|260.01|257.61|0
1652187930000|2022-05-10 13:05:30|260.9|258.5|260.81|258.41|261.08|258.68|260.81|258.41|0
1652187940000|2022-05-10 13:05:40|260.36|257.96|260.36|257.96|260.54|258.14|260.36|257.96|0
1652187950000|2022-05-10 13:05:50|260.46|258.06|260.72|258.32|260.72|258.32|260.36|257.96|0
1652187960000|2022-05-10 13:06:00|260.9|258.5|261.25|258.85|261.25|258.85|260.9|258.5|0
1652187970000|2022-05-10 13:06:10|260.72|258.32|260.01|257.61|260.72|258.32|260.01|257.61|0
1652187980000|2022-05-10 13:06:20|259.83|257.43|259.83|257.43|259.92|257.52|259.83|257.43|0
1652187990000|2022-05-10 13:06:30|260.01|257.61|259.83|257.43|260.01|257.61|259.83|257.43|0
1652188000000|2022-05-10 13:06:40|260.01|257.61|259.12|256.72|260.01|257.61|259.12|256.72|0
1652188010000|2022-05-10 13:06:50|259.3|256.9|259.65|257.25|259.65|257.25|259.3|256.9|0
1652188020000|2022-05-10 13:07:00|259.47|257.07|259.3|256.9|259.47|257.07|259.3|256.9|0
1652188030000|2022-05-10 13:07:10|259.12|256.72|259.12|256.72|259.3|256.9|259.12|256.72|0
1652188040000|2022-05-10 13:07:20|259.3|256.9|259.3|256.9|259.3|256.9|259.12|256.72|0
1652188050000|2022-05-10 13:07:30|259.47|257.07|259.65|257.25|259.65|257.25|259.47|257.07|0
1652188060000|2022-05-10 13:07:40|259.83|257.43|259.83|257.43|259.83|257.43|259.65|257.25|0
1652188080000|2022-05-10 13:08:00|259.65|257.25|259.3|256.9|259.65|257.25|259.3|256.9|0
1652188090000|2022-05-10 13:08:10|259.65|257.25|259.3|256.9|259.65|257.25|259.3|256.9|0
1652188110000|2022-05-10 13:08:30|259.47|257.07|259.83|257.43|259.83|257.43|259.47|257.07|0
1652188120000|2022-05-10 13:08:40|260.01|257.61|260.36|257.96|260.36|257.96|260.01|257.61|0
1652188130000|2022-05-10 13:08:50|260.54|258.14|260.54|258.14|260.54|258.14|260.54|258.14|0
1652188140000|2022-05-10 13:09:00|260.72|258.32|261.43|259.03|261.43|259.03|260.72|258.32|0
1652188150000|2022-05-10 13:09:10|261.07|258.67|260.89|258.49|261.25|258.85|260.89|258.49|0
1652188160000|2022-05-10 13:09:20|261.25|258.85|261.43|259.03|261.61|259.21|261.25|258.85|0
1652188170000|2022-05-10 13:09:30|261.61|259.21|261.78|259.38|261.78|259.38|261.61|259.21|0
1652188180000|2022-05-10 13:09:40|261.43|259.03|261.61|259.21|261.61|259.21|261.43|259.03|0
1652188190000|2022-05-10 13:09:50|261.43|259.03|261.34|258.94|261.43|259.03|261.34|258.94|0
1652188200000|2022-05-10 13:10:00|261.43|259.03|261.07|258.67|261.43|259.03|261.07|258.67|0
1652188210000|2022-05-10 13:10:10|260.89|258.49|260.71|258.31|260.89|258.49|260.71|258.31|0
1652188220000|2022-05-10 13:10:20|260.54|258.14|260.71|258.31|260.71|258.31|260.54|258.14|0
1652188230000|2022-05-10 13:10:30|260.63|258.23|260.54|258.14|260.63|258.23|260.54|258.14|0
1652188240000|2022-05-10 13:10:40|260.71|258.31|260.54|258.14|260.71|258.31|260.54|258.14|0
1652188250000|2022-05-10 13:10:50|260.89|258.49|260.89|258.49|260.89|258.49|260.89|258.49|0
1652188260000|2022-05-10 13:11:00|261.07|258.67|261.25|258.85|261.25|258.85|261.07|258.67|0
1652188270000|2022-05-10 13:11:10|261.07|258.67|261.25|258.85|261.25|258.85|261.07|258.67|0
1652188280000|2022-05-10 13:11:20|261.43|259.03|261.6|259.2|261.6|259.2|261.43|259.03|0
1652188290000|2022-05-10 13:11:30|261.96|259.56|261.96|259.56|261.96|259.56|261.78|259.38|0
1652188300000|2022-05-10 13:11:40|261.78|259.38|261.7|259.3|261.78|259.38|261.7|259.3|0
1652188310000|2022-05-10 13:11:50|261.6|259.2|261.42|259.02|261.6|259.2|261.42|259.02|0
1652188320000|2022-05-10 13:12:00|261.25|258.85|261.78|259.38|261.78|259.38|261.25|258.85|0
1652188330000|2022-05-10 13:12:10|261.52|259.12|261.42|259.02|261.52|259.12|261.25|258.85|0
1652188340000|2022-05-10 13:12:20|261.25|258.85|261.42|259.02|261.42|259.02|261.25|258.85|0
1652188350000|2022-05-10 13:12:30|261.25|258.85|261.07|258.67|261.25|258.85|261.07|258.67|0
1652188360000|2022-05-10 13:12:40|260.98|258.58|260.53|258.13|260.98|258.58|260.53|258.13|0
1652188370000|2022-05-10 13:12:50|260.18|257.78|259.82|257.42|260.36|257.96|259.65|257.25|0
1652188380000|2022-05-10 13:13:00|259.65|257.25|259.47|257.07|259.65|257.25|259.29|256.89|0
1652188390000|2022-05-10 13:13:10|259.29|256.89|259.29|256.89|259.47|257.07|259.11|256.71|0
1652188400000|2022-05-10 13:13:20|259.47|257.07|259.47|257.07|259.65|257.25|259.47|257.07|0
1652188410000|2022-05-10 13:13:30|259.11|256.71|259.47|257.07|259.64|257.24|259.11|256.71|0
1652188420000|2022-05-10 13:13:40|259.29|256.89|259.47|257.07|259.47|257.07|259.29|256.89|0
1652188430000|2022-05-10 13:13:50|259.64|257.24|259.82|257.42|259.82|257.42|259.64|257.24|0
1652188440000|2022-05-10 13:14:00|260|257.6|260|257.6|260|257.6|259.82|257.42|0
1652188450000|2022-05-10 13:14:10|259.82|257.42|260|257.6|260.18|257.78|259.82|257.42|0
1652188460000|2022-05-10 13:14:20|259.82|257.42|260.18|257.78|260.35|257.95|259.82|257.42|0
1652188470000|2022-05-10 13:14:30|260.53|258.13|261.24|258.84|261.24|258.84|260.53|258.13|0
1652188480000|2022-05-10 13:14:40|261.42|259.02|261.24|258.84|261.42|259.02|261.24|258.84|0
1652188490000|2022-05-10 13:14:50|261.07|258.67|261.24|258.84|261.24|258.84|261.07|258.67|0
1652188500000|2022-05-10 13:15:00|261.42|259.02|261.24|258.84|261.6|259.2|261.24|258.84|0
1652188510000|2022-05-10 13:15:10|261.42|259.02|261.78|259.38|261.78|259.38|261.42|259.02|0
1652188520000|2022-05-10 13:15:20|261.6|259.2|261.42|259.02|261.78|259.38|261.42|259.02|0
1652188530000|2022-05-10 13:15:30|261.24|258.84|261.42|259.02|261.42|259.02|261.24|258.84|0
1652188540000|2022-05-10 13:15:40|261.6|259.2|261.24|258.84|261.6|259.2|261.24|258.84|0
1652188550000|2022-05-10 13:15:50|261.06|258.66|261.34|258.94|261.42|259.02|261.06|258.66|0
1652188560000|2022-05-10 13:16:00|261.24|258.84|261.6|259.2|261.6|259.2|261.24|258.84|0
1652188570000|2022-05-10 13:16:10|261.78|259.38|261.6|259.2|261.78|259.38|261.6|259.2|0
1652188580000|2022-05-10 13:16:20|261.42|259.02|261.42|259.02|261.6|259.2|261.42|259.02|0
1652188590000|2022-05-10 13:16:30|261.24|258.84|261.42|259.02|261.42|259.02|261.24|258.84|0
1652188600000|2022-05-10 13:16:40|260.89|258.49|261.42|259.02|261.42|259.02|260.89|258.49|0
1652188610000|2022-05-10 13:16:50|261.06|258.66|260.89|258.49|261.06|258.66|260.89|258.49|0
1652188620000|2022-05-10 13:17:00|261.24|258.84|260.53|258.13|261.24|258.84|260.53|258.13|0
1652188630000|2022-05-10 13:17:10|260.17|257.77|260.53|258.13|260.53|258.13|260.17|257.77|0
1652188640000|2022-05-10 13:17:20|260.71|258.31|260.53|258.13|260.71|258.31|260.53|258.13|0
1652188650000|2022-05-10 13:17:30|260.44|258.04|260|257.6|260.44|258.04|260|257.6|0
1652188660000|2022-05-10 13:17:40|260.09|257.69|259.82|257.42|260.09|257.69|259.64|257.24|0
1652188670000|2022-05-10 13:17:50|260|257.6|260.17|257.77|260.17|257.77|260|257.6|0
1652188680000|2022-05-10 13:18:00|260|257.6|260.35|257.95|260.35|257.95|260|257.6|0
1652188690000|2022-05-10 13:18:10|260.53|258.13|261.06|258.66|261.06|258.66|260.53|258.13|0
1652188700000|2022-05-10 13:18:20|261.24|258.84|261.24|258.84|261.42|259.02|261.24|258.84|0
1652188710000|2022-05-10 13:18:30|261.42|259.02|261.6|259.2|261.77|259.37|261.42|259.02|0
1652188720000|2022-05-10 13:18:40|261.42|259.02|261.95|259.55|261.95|259.55|261.42|259.02|0
1652188730000|2022-05-10 13:18:50|262.13|259.73|262.31|259.91|262.49|260.09|262.13|259.73|0
1652188740000|2022-05-10 13:19:00|262.13|259.73|262.13|259.73|262.13|259.73|262.13|259.73|0
1652188750000|2022-05-10 13:19:10|262.31|259.91|262.31|259.91|262.49|260.09|262.31|259.91|0
1652188760000|2022-05-10 13:19:20|262.13|259.73|262.13|259.73|262.31|259.91|262.13|259.73|0
1652188770000|2022-05-10 13:19:30|262.31|259.91|262.49|260.09|262.49|260.09|262.31|259.91|0
1652188780000|2022-05-10 13:19:40|262.67|260.27|262.67|260.27|262.67|260.27|262.49|260.09|0
1652188790000|2022-05-10 13:19:50|262.84|260.44|262.67|260.27|262.84|260.44|262.67|260.27|0
1652188800000|2022-05-10 13:20:00|262.84|260.44|262.49|260.09|262.84|260.44|262.31|259.91|0
1652188810000|2022-05-10 13:20:10|262.66|260.26|262.49|260.09|262.66|260.26|262.49|260.09|0
1652188820000|2022-05-10 13:20:20|262.31|259.91|262.31|259.91|262.49|260.09|262.31|259.91|0
1652188830000|2022-05-10 13:20:30|261.59|259.19|260.88|258.48|261.59|259.19|260.88|258.48|0
1652188840000|2022-05-10 13:20:40|261.06|258.66|261.77|259.37|261.77|259.37|261.06|258.66|0
1652188850000|2022-05-10 13:20:50|261.95|259.55|261.42|259.02|261.95|259.55|261.42|259.02|0
1652188860000|2022-05-10 13:21:00|261.59|259.19|261.42|259.02|261.59|259.19|261.24|258.84|0
1652188870000|2022-05-10 13:21:10|261.24|258.84|261.42|259.02|261.42|259.02|261.24|258.84|0
1652188880000|2022-05-10 13:21:20|261.06|258.66|260.88|258.48|261.06|258.66|260.88|258.48|0
1652188890000|2022-05-10 13:21:30|260.7|258.3|260.17|257.77|260.7|258.3|260.17|257.77|0
1652188900000|2022-05-10 13:21:40|260.35|257.95|260.88|258.48|260.88|258.48|260.35|257.95|0
1652188910000|2022-05-10 13:21:50|260.7|258.3|260.35|257.95|260.7|258.3|260.35|257.95|0
1652188920000|2022-05-10 13:22:00|260.17|257.77|260.35|257.95|260.35|257.95|259.99|257.59|0
1652188930000|2022-05-10 13:22:10|260.17|257.77|260.17|257.77|260.17|257.77|259.99|257.59|0
1652188940000|2022-05-10 13:22:20|259.99|257.59|260.17|257.77|260.35|257.95|259.99|257.59|0
1652188950000|2022-05-10 13:22:30|259.81|257.41|259.99|257.59|259.99|257.59|259.81|257.41|0
1652188960000|2022-05-10 13:22:40|259.91|257.51|259.91|257.51|259.91|257.51|259.81|257.41|0
1652188970000|2022-05-10 13:22:50|259.99|257.59|260.17|257.77|260.17|257.77|259.99|257.59|0
1652188980000|2022-05-10 13:23:00|259.99|257.59|260.26|257.86|260.26|257.86|259.99|257.59|0
1652188990000|2022-05-10 13:23:10|260.17|257.77|260.35|257.95|260.35|257.95|260.17|257.77|0
1652189000000|2022-05-10 13:23:20|260.44|258.04|260.52|258.12|260.52|258.12|260.44|258.04|0
1652189010000|2022-05-10 13:23:30|260.7|258.3|260.7|258.3|260.88|258.48|260.7|258.3|0
1652189020000|2022-05-10 13:23:40|260.88|258.48|260.7|258.3|260.88|258.48|260.52|258.12|0
1652189030000|2022-05-10 13:23:50|260.52|258.12|260.88|258.48|260.88|258.48|260.52|258.12|0
1652189040000|2022-05-10 13:24:00|260.7|258.3|260.7|258.3|260.7|258.3|260.7|258.3|0
1652189050000|2022-05-10 13:24:10|260.88|258.48|261.06|258.66|261.06|258.66|260.7|258.3|0
1652189060000|2022-05-10 13:24:20|261.23|258.83|261.06|258.66|261.23|258.83|261.06|258.66|0
1652189070000|2022-05-10 13:24:30|260.88|258.48|260.88|258.48|260.88|258.48|260.88|258.48|0
1652189080000|2022-05-10 13:24:40|260.97|258.57|260.52|258.12|260.97|258.57|260.52|258.12|0
1652189090000|2022-05-10 13:24:50|260.61|258.21|260.52|258.12|260.7|258.3|260.52|258.12|0
1652189100000|2022-05-10 13:25:00|260.7|258.3|260.52|258.12|260.7|258.3|260.52|258.12|0
1652189110000|2022-05-10 13:25:10|260.34|257.94|260.34|257.94|260.52|258.12|260.34|257.94|0
1652189120000|2022-05-10 13:25:20|260.44|258.04|260.34|257.94|260.52|258.12|260.34|257.94|0
1652189130000|2022-05-10 13:25:30|260.17|257.77|260.44|258.04|260.44|258.04|260.17|257.77|0
1652189140000|2022-05-10 13:25:40|260.52|258.12|260.7|258.3|260.7|258.3|260.52|258.12|0
1652189160000|2022-05-10 13:26:00|260.88|258.48|260.88|258.48|261.05|258.65|260.88|258.48|0
1652189170000|2022-05-10 13:26:10|260.79|258.39|261.23|258.83|261.23|258.83|260.79|258.39|0
1652189180000|2022-05-10 13:26:20|261.41|259.01|261.23|258.83|261.59|259.19|261.23|258.83|0
1652189190000|2022-05-10 13:26:30|261.41|259.01|261.59|259.19|261.59|259.19|261.41|259.01|0
1652189200000|2022-05-10 13:26:40|261.23|258.83|261.32|258.92|261.32|258.92|261.23|258.83|0
1652189210000|2022-05-10 13:26:50|261.23|258.83|261.68|259.28|261.68|259.28|261.23|258.83|0
1652189220000|2022-05-10 13:27:00|261.59|259.19|261.59|259.19|261.59|259.19|261.41|259.01|0
1652189230000|2022-05-10 13:27:10|261.86|259.46|261.59|259.19|261.86|259.46|261.59|259.19|0
1652189240000|2022-05-10 13:27:20|261.41|259.01|261.05|258.65|261.41|259.01|261.05|258.65|0
1652189250000|2022-05-10 13:27:30|261.41|259.01|261.59|259.19|261.59|259.19|261.05|258.65|0
1652189260000|2022-05-10 13:27:40|261.05|258.65|260.34|257.94|261.05|258.65|260.34|257.94|0
1652189270000|2022-05-10 13:27:50|259.99|257.59|259.63|257.23|259.99|257.59|259.45|257.05|0
1652189280000|2022-05-10 13:28:00|259.81|257.41|260.34|257.94|260.34|257.94|259.81|257.41|0
1652189290000|2022-05-10 13:28:10|260.16|257.76|259.81|257.41|260.16|257.76|259.81|257.41|0
1652189300000|2022-05-10 13:28:20|260.34|257.94|260.7|258.3|260.7|258.3|260.34|257.94|0
1652189310000|2022-05-10 13:28:30|261.23|258.83|260.7|258.3|261.23|258.83|260.34|257.94|0
1652189320000|2022-05-10 13:28:40|259.63|257.23|259.98|257.58|259.98|257.58|259.63|257.23|0
1652189330000|2022-05-10 13:28:50|259.81|257.41|259.98|257.58|259.98|257.58|259.63|257.23|0
1652189340000|2022-05-10 13:29:00|259.81|257.41|259.81|257.41|259.81|257.41|259.72|257.32|0
1652189350000|2022-05-10 13:29:10|259.63|257.23|259.37|256.97|259.63|257.23|259.27|256.87|0
1652189360000|2022-05-10 13:29:20|259.45|257.05|259.54|257.14|259.54|257.14|259.27|256.87|0
1652189370000|2022-05-10 13:29:30|259.1|256.7|259.1|256.7|259.1|256.7|259.1|256.7|0
1652189380000|2022-05-10 13:29:40|259.27|256.87|259.45|257.05|259.63|257.23|259.27|256.87|0
1652189390000|2022-05-10 13:29:50|259.27|256.87|259.1|256.7|259.27|256.87|259.1|256.7|0
1652189400000|2022-05-10 13:30:00|256.97|254.57|257.33|254.93|257.86|255.46|256.97|254.57|0
1652189410000|2022-05-10 13:30:10|256.44|254.04|255.03|252.63|256.44|254.04|255.03|252.63|0
1652189420000|2022-05-10 13:30:20|254.68|252.28|253.2|250.8|254.68|252.28|253.2|250.8|0
1652189430000|2022-05-10 13:30:30|252.58|250.18|252.06|249.66|252.75|250.35|252.06|249.66|0
1652189440000|2022-05-10 13:30:40|251.36|248.96|250.66|248.26|251.36|248.96|250.66|248.26|0
1652189450000|2022-05-10 13:30:50|251.01|248.61|250.49|248.09|251.01|248.61|250.49|248.09|0
1652189460000|2022-05-10 13:31:00|249.44|247.04|248.84|246.44|249.44|247.04|248.84|246.44|0
1652189470000|2022-05-10 13:31:10|249.44|247.04|250.83|248.43|250.83|248.43|249.44|247.04|0
1652189480000|2022-05-10 13:31:20|250.14|247.74|250.14|247.74|250.83|248.43|250.14|247.74|0
1652189490000|2022-05-10 13:31:30|249.96|247.56|251.18|248.78|251.18|248.78|249.96|247.56|0
1652189500000|2022-05-10 13:31:40|251.01|248.61|250.31|247.91|251.01|248.61|250.31|247.91|0
1652189510000|2022-05-10 13:31:50|249.96|247.56|251.88|249.48|251.88|249.48|249.96|247.56|0
1652189520000|2022-05-10 13:32:00|250.83|248.43|250.83|248.43|250.83|248.43|250.4|248|0
1652189530000|2022-05-10 13:32:10|251.01|248.61|251.01|248.61|251.01|248.61|250.66|248.26|0
1652189540000|2022-05-10 13:32:20|251.18|248.78|251.53|249.13|251.7|249.3|251.18|248.78|0
1652189550000|2022-05-10 13:32:30|253.1|250.7|252.23|249.83|253.1|250.7|251.7|249.3|0
1652189560000|2022-05-10 13:32:40|252.58|250.18|252.93|250.53|252.93|250.53|252.58|250.18|0
1652189570000|2022-05-10 13:32:50|252.75|250.35|253.02|250.62|253.1|250.7|252.75|250.35|0
1652189580000|2022-05-10 13:33:00|253.1|250.7|250.66|248.26|253.1|250.7|250.66|248.26|0
1652189590000|2022-05-10 13:33:10|251.18|248.78|252.58|250.18|252.58|250.18|251.18|248.78|0
1652189600000|2022-05-10 13:33:20|252.05|249.65|251.53|249.13|252.58|250.18|251.53|249.13|0
1652189610000|2022-05-10 13:33:30|252.4|250|254.6|252.2|254.6|252.2|252.4|250|0
1652189620000|2022-05-10 13:33:40|253.98|251.58|254.86|252.46|255.21|252.81|253.98|251.58|0
1652189630000|2022-05-10 13:33:50|256.26|253.86|256.09|253.69|256.53|254.13|256.09|253.69|0
1652189640000|2022-05-10 13:34:00|256.62|254.22|256.44|254.04|256.62|254.22|255.56|253.16|0
1652189650000|2022-05-10 13:34:10|255.91|253.51|255.56|253.16|255.91|253.51|255.03|252.63|0
1652189660000|2022-05-10 13:34:20|255.73|253.33|256.09|253.69|256.09|253.69|255.73|253.33|0
1652189670000|2022-05-10 13:34:30|256.97|254.57|255.3|252.9|256.97|254.57|255.3|252.9|0
1652189680000|2022-05-10 13:34:40|256.62|254.22|256.44|254.04|256.62|254.22|255.73|253.33|0
1652189690000|2022-05-10 13:34:50|257.32|254.92|257.32|254.92|257.32|254.92|256.97|254.57|0
1652189700000|2022-05-10 13:35:00|257.41|255.01|258.74|256.34|258.91|256.51|257.41|255.01|0
1652189710000|2022-05-10 13:35:10|258.38|255.98|259.27|256.87|259.89|257.49|258.38|255.98|0
1652189720000|2022-05-10 13:35:20|259.98|257.58|261.4|259|261.58|259.18|259.98|257.58|0
1652189730000|2022-05-10 13:35:30|262.74|260.34|262.29|259.89|262.83|260.43|262.29|259.89|0
1652189740000|2022-05-10 13:35:40|262.65|260.25|263.54|261.14|263.54|261.14|262.65|260.25|0
1652189750000|2022-05-10 13:35:50|263.36|260.96|261.76|259.36|263.36|260.96|261.76|259.36|0
1652189760000|2022-05-10 13:36:00|261.67|259.27|264.35|261.95|264.35|261.95|261.67|259.27|0
1652189770000|2022-05-10 13:36:10|264.44|262.04|265.15|262.75|265.15|262.75|264.35|261.95|0
1652189780000|2022-05-10 13:36:20|265.33|262.93|265.87|263.47|265.87|263.47|265.33|262.93|0
1652189790000|2022-05-10 13:36:30|266.51|264.11|264.62|262.22|266.51|264.11|264.62|262.22|0
1652189800000|2022-05-10 13:36:40|265.33|262.93|265.33|262.93|265.69|263.29|265.15|262.75|0
1652189810000|2022-05-10 13:36:50|265.69|263.29|264.44|262.04|265.69|263.29|264.44|262.04|0
1652189820000|2022-05-10 13:37:00|263.72|261.32|263.18|260.78|263.72|261.32|262.29|259.89|0
1652189830000|2022-05-10 13:37:10|262.65|260.25|264.62|262.22|264.62|262.22|262.65|260.25|0
1652189840000|2022-05-10 13:37:20|263.9|261.5|263|260.6|263.9|261.5|263|260.6|0
1652189850000|2022-05-10 13:37:30|262.65|260.25|263.28|260.88|263.9|261.5|262.65|260.25|0
1652189860000|2022-05-10 13:37:40|264.26|261.86|262.47|260.07|264.26|261.86|262.47|260.07|0
1652189870000|2022-05-10 13:37:50|262.83|260.43|263.45|261.05|263.45|261.05|262.83|260.43|0
1652189880000|2022-05-10 13:38:00|263.54|261.14|263.18|260.78|263.63|261.23|262.83|260.43|0
1652189890000|2022-05-10 13:38:10|263.54|261.14|264.08|261.68|264.08|261.68|263|260.6|0
1652189900000|2022-05-10 13:38:20|263.9|261.5|262.82|260.42|263.9|261.5|262.82|260.42|0
1652189910000|2022-05-10 13:38:30|260.69|258.29|261.75|259.35|263|260.6|260.69|258.29|0
1652189920000|2022-05-10 13:38:40|260.51|258.11|261.75|259.35|261.75|259.35|260.15|257.75|0
1652189930000|2022-05-10 13:38:50|260.33|257.93|259.71|257.31|260.33|257.93|259.62|257.22|0
1652189940000|2022-05-10 13:39:00|259.26|256.86|259.8|257.4|259.97|257.57|259.09|256.69|0
1652189950000|2022-05-10 13:39:10|259.97|257.57|259.62|257.22|260.33|257.93|259.62|257.22|0
1652189960000|2022-05-10 13:39:20|259.26|256.86|259.44|257.04|259.62|257.22|259.26|256.86|0
1652189970000|2022-05-10 13:39:30|259.62|257.22|259.26|256.86|259.62|257.22|259.09|256.69|0
1652189980000|2022-05-10 13:39:40|259.8|257.4|259.71|257.31|259.8|257.4|259.62|257.22|0
1652189990000|2022-05-10 13:39:50|260.78|258.38|260.07|257.67|260.78|258.38|259.26|256.86|0
1652190000000|2022-05-10 13:40:00|260.15|257.75|260.51|258.11|260.51|258.11|260.15|257.75|0
1652190010000|2022-05-10 13:40:10|260.68|258.28|262.29|259.89|262.29|259.89|260.68|258.28|0
1652190020000|2022-05-10 13:40:20|262.11|259.71|263.18|260.78|263.18|260.78|262.11|259.71|0
1652190030000|2022-05-10 13:40:30|262.11|259.71|263.36|260.96|263.36|260.96|261.93|259.53|0
1652190040000|2022-05-10 13:40:40|263.18|260.78|264.07|261.67|264.07|261.67|263.18|260.78|0
1652190050000|2022-05-10 13:40:50|263.36|260.96|264.25|261.85|265.51|263.11|263.36|260.96|0
1652190060000|2022-05-10 13:41:00|263.72|261.32|264.35|261.95|264.35|261.95|263.18|260.78|0
1652190070000|2022-05-10 13:41:10|265.15|262.75|264.79|262.39|265.15|262.75|264.79|262.39|0
1652190080000|2022-05-10 13:41:20|265.15|262.75|264.35|261.95|265.69|263.29|264.35|261.95|0
1652190090000|2022-05-10 13:41:30|263.54|261.14|264.43|262.03|264.43|262.03|263.54|261.14|0
1652190100000|2022-05-10 13:41:40|264.53|262.13|263.89|261.49|265.06|262.66|263.89|261.49|0
1652190110000|2022-05-10 13:41:50|264.61|262.21|264.43|262.03|264.61|262.21|263.18|260.78|0
1652190120000|2022-05-10 13:42:00|263.72|261.32|263.36|260.96|263.72|261.32|263.36|260.96|0
1652190130000|2022-05-10 13:42:10|264.07|261.67|264.88|262.48|264.88|262.48|264.07|261.67|0
1652190140000|2022-05-10 13:42:20|265.15|262.75|265.87|263.47|265.87|263.47|265.15|262.75|0
1652190150000|2022-05-10 13:42:30|265.51|263.11|265.33|262.93|265.51|263.11|265.33|262.93|0
1652190160000|2022-05-10 13:42:40|264.43|262.03|264.43|262.03|264.97|262.57|264.43|262.03|0
1652190170000|2022-05-10 13:42:50|264.79|262.39|264.97|262.57|264.97|262.57|264.79|262.39|0
1652190180000|2022-05-10 13:43:00|264.26|261.86|264.44|262.04|264.62|262.22|264.26|261.86|0
1652190190000|2022-05-10 13:43:10|266.65|264.25|266.47|264.07|266.65|264.25|266.29|263.89|0
1652190200000|2022-05-10 13:43:20|265.94|263.54|266.47|264.07|266.47|264.07|265.58|263.18|0
1652190210000|2022-05-10 13:43:30|266.11|263.71|268.09|265.69|268.09|265.69|265.76|263.36|0
1652190220000|2022-05-10 13:43:40|267.55|265.15|265.4|263|267.55|265.15|265.4|263|0
1652190230000|2022-05-10 13:43:50|266.65|264.25|266.29|263.89|266.65|264.25|266.11|263.71|0
1652190240000|2022-05-10 13:44:00|266.57|264.17|265.4|263|266.57|264.17|265.4|263|0
1652190250000|2022-05-10 13:44:10|266.47|264.07|266.83|264.43|266.83|264.43|266.29|263.89|0
1652190260000|2022-05-10 13:44:20|267.37|264.97|266.47|264.07|267.37|264.97|266.11|263.71|0
1652190270000|2022-05-10 13:44:30|266.29|263.89|266.83|264.43|267.19|264.79|266.29|263.89|0
1652190280000|2022-05-10 13:44:40|267.19|264.79|267.01|264.61|267.19|264.79|266.47|264.07|0
1652190290000|2022-05-10 13:44:50|266.83|264.43|267.19|264.79|267.55|265.15|266.83|264.43|0
1652190300000|2022-05-10 13:45:00|268.09|265.69|268.27|265.87|268.27|265.87|267.91|265.51|0
1652190310000|2022-05-10 13:45:10|268.45|266.05|271.16|268.76|271.16|268.76|268.45|266.05|0
1652190320000|2022-05-10 13:45:20|272.25|269.85|271.16|268.76|272.25|269.85|271.16|268.76|0
1652190330000|2022-05-10 13:45:30|271.52|269.12|271.88|269.48|272.06|269.66|271.52|269.12|0
1652190340000|2022-05-10 13:45:40|272.25|269.85|274.06|271.66|274.06|271.66|272.25|269.85|0
1652190350000|2022-05-10 13:45:50|274.25|271.85|273.7|271.3|274.25|271.85|273.7|271.3|0
1652190360000|2022-05-10 13:46:00|273.88|271.48|272.25|269.85|273.88|271.48|272.25|269.85|0
1652190370000|2022-05-10 13:46:10|272.88|270.48|272.97|270.57|272.97|270.57|272.79|270.39|0
1652190380000|2022-05-10 13:46:20|273.7|271.3|273.7|271.3|273.7|271.3|272.97|270.57|0
1652190390000|2022-05-10 13:46:30|274.61|272.21|275.19|272.79|275.19|272.79|274.28|271.88|0
1652190400000|2022-05-10 13:46:40|276.36|273.96|277.37|274.97|277.37|274.97|276.36|273.96|0
1652190410000|2022-05-10 13:46:50|275.44|273.04|273.4|271|275.44|273.04|273.4|271|0
1652190420000|2022-05-10 13:47:00|274.14|271.74|274.32|271.92|274.32|271.92|273.59|271.19|0
1652190430000|2022-05-10 13:47:10|274.14|271.74|273.13|270.73|274.14|271.74|273.04|270.64|0
1652190440000|2022-05-10 13:47:20|275.06|272.66|274.24|271.84|275.06|272.66|274.24|271.84|0
1652190450000|2022-05-10 13:47:30|272.92|270.52|274.2|271.8|274.2|271.8|272.92|270.52|0
1652190460000|2022-05-10 13:47:40|274.56|272.16|274.48|272.08|274.56|272.16|274.38|271.98|0
1652190470000|2022-05-10 13:47:50|275.29|272.89|275.66|273.26|275.66|273.26|275.29|272.89|0
1652190480000|2022-05-10 13:48:00|276.21|273.81|275.11|272.71|276.39|273.99|275.11|272.71|0
1652190490000|2022-05-10 13:48:10|275.48|273.08|275.48|273.08|275.48|273.08|275.11|272.71|0
1652190500000|2022-05-10 13:48:20|274.56|272.16|275.02|272.62|275.11|272.71|274.38|271.98|0
1652190510000|2022-05-10 13:48:30|274.75|272.35|275.48|273.08|275.66|273.26|274.75|272.35|0
1652190520000|2022-05-10 13:48:40|273.93|271.53|273.83|271.43|274.38|271.98|273.83|271.43|0
1652190530000|2022-05-10 13:48:50|275.29|272.89|275.11|272.71|275.66|273.26|275.11|272.71|0
1652190540000|2022-05-10 13:49:00|275.29|272.89|276.12|273.72|276.12|273.72|275.29|272.89|0
1652190550000|2022-05-10 13:49:10|274.2|271.8|274.74|272.34|275.11|272.71|274.2|271.8|0
1652190560000|2022-05-10 13:49:20|275.66|273.26|276.76|274.36|276.76|274.36|275.66|273.26|0
1652190570000|2022-05-10 13:49:30|277.22|274.82|277.31|274.91|277.68|275.28|277.22|274.82|0
1652190580000|2022-05-10 13:49:40|277.49|275.09|276.3|273.9|277.49|275.09|276.3|273.9|0
1652190590000|2022-05-10 13:49:50|276.21|273.81|276.21|273.81|276.58|274.18|276.21|273.81|0
1652190600000|2022-05-10 13:50:00|277.13|274.73|276.76|274.36|277.31|274.91|276.76|274.36|0
1652190610000|2022-05-10 13:50:10|276.58|274.18|275.66|273.26|276.58|274.18|275.29|272.89|0
1652190620000|2022-05-10 13:50:20|276.39|273.99|276.94|274.54|276.94|274.54|276.21|273.81|0
1652190630000|2022-05-10 13:50:30|276.3|273.9|277.68|275.28|277.68|275.28|276.3|273.9|0
1652190640000|2022-05-10 13:50:40|278.04|275.64|277.31|274.91|278.04|275.64|277.31|274.91|0
1652190650000|2022-05-10 13:50:50|277.13|274.73|276.67|274.27|277.31|274.91|276.67|274.27|0
1652190660000|2022-05-10 13:51:00|277.31|274.91|276.02|273.62|277.31|274.91|274.56|272.16|0
1652190670000|2022-05-10 13:51:10|276.39|273.99|276.39|273.99|276.39|273.99|276.39|273.99|0
1652190680000|2022-05-10 13:51:20|276.94|274.54|276.76|274.36|276.94|274.54|276.57|274.17|0
1652190690000|2022-05-10 13:51:30|276.57|274.17|276.76|274.36|277.12|274.72|276.57|274.17|0
1652190700000|2022-05-10 13:51:40|277.68|275.28|276.21|273.81|277.68|275.28|276.21|273.81|0
1652190710000|2022-05-10 13:51:50|276.02|273.62|276.02|273.62|276.21|273.81|276.02|273.62|0
1652190720000|2022-05-10 13:52:00|275.29|272.89|273.83|271.43|275.29|272.89|273.65|271.25|0
1652190730000|2022-05-10 13:52:10|274.19|271.79|273.46|271.06|274.19|271.79|273.1|270.7|0
1652190740000|2022-05-10 13:52:20|272.37|269.97|271.55|269.15|272.37|269.97|271.55|269.15|0
1652190750000|2022-05-10 13:52:30|272.19|269.79|272.01|269.61|272.73|270.33|271.82|269.42|0
1652190760000|2022-05-10 13:52:40|272.19|269.79|272.37|269.97|272.37|269.97|272.19|269.79|0
1652190770000|2022-05-10 13:52:50|272.19|269.79|272.01|269.61|272.19|269.79|271.82|269.42|0
1652190780000|2022-05-10 13:53:00|271.82|269.42|270.1|267.7|271.82|269.42|270.1|267.7|0
1652190790000|2022-05-10 13:53:10|270.37|267.97|270.55|268.15|271.64|269.24|270.37|267.97|0
1652190800000|2022-05-10 13:53:20|270.01|267.61|269.83|267.43|270.19|267.79|269.83|267.43|0
1652190810000|2022-05-10 13:53:30|269.1|266.7|269.1|266.7|269.83|267.43|269.1|266.7|0
1652190820000|2022-05-10 13:53:40|269.83|267.43|269.64|267.24|269.83|267.43|269.28|266.88|0
1652190830000|2022-05-10 13:53:50|270.19|267.79|270.55|268.15|270.55|268.15|269.64|267.24|0
1652190840000|2022-05-10 13:54:00|270.19|267.79|270.19|267.79|270.19|267.79|270.01|267.61|0
1652190850000|2022-05-10 13:54:10|270.01|267.61|268.56|266.16|270.01|267.61|268.56|266.16|0
1652190860000|2022-05-10 13:54:20|269.28|266.88|271.01|268.61|271.01|268.61|269.28|266.88|0
1652190870000|2022-05-10 13:54:30|270.91|268.51|270.73|268.33|271.64|269.24|270.73|268.33|0
1652190880000|2022-05-10 13:54:40|270.55|268.15|271.19|268.79|271.19|268.79|270.37|267.97|0
1652190890000|2022-05-10 13:54:50|270.73|268.33|270.91|268.51|270.91|268.51|270.37|267.97|0
1652190900000|2022-05-10 13:55:00|270.73|268.33|269.64|267.24|270.91|268.51|269.64|267.24|0
1652190910000|2022-05-10 13:55:10|269.46|267.06|268.74|266.34|269.46|267.06|268.2|265.8|0
1652190920000|2022-05-10 13:55:20|268.38|265.98|268.2|265.8|268.38|265.98|268.02|265.62|0
1652190930000|2022-05-10 13:55:30|267.84|265.44|267.29|264.89|267.84|265.44|267.29|264.89|0
1652190940000|2022-05-10 13:55:40|266.93|264.53|268.56|266.16|268.56|266.16|266.93|264.53|0
1652190950000|2022-05-10 13:55:50|268.02|265.62|268.92|266.52|268.92|266.52|268.02|265.62|0
1652190960000|2022-05-10 13:56:00|268.56|266.16|268.38|265.98|268.92|266.52|268.38|265.98|0
1652190970000|2022-05-10 13:56:10|268.92|266.52|269.82|267.42|269.82|267.42|268.92|266.52|0
1652190980000|2022-05-10 13:56:20|269.64|267.24|271.64|269.24|271.82|269.42|269.64|267.24|0
1652190990000|2022-05-10 13:56:30|271.27|268.87|270.55|268.15|271.46|269.06|270.55|268.15|0
1652191000000|2022-05-10 13:56:40|270.73|268.33|268.01|265.61|270.73|268.33|268.01|265.61|0
1652191010000|2022-05-10 13:56:50|268.19|265.79|266.93|264.53|268.19|265.79|266.39|263.99|0
1652191020000|2022-05-10 13:57:00|266.75|264.35|266.03|263.63|266.75|264.35|266.03|263.63|0
1652191030000|2022-05-10 13:57:10|266.57|264.17|266.21|263.81|266.57|264.17|266.21|263.81|0
1652191040000|2022-05-10 13:57:20|266.03|263.63|266.39|263.99|266.75|264.35|266.03|263.63|0
1652191050000|2022-05-10 13:57:30|267.11|264.71|268.65|266.25|268.65|266.25|266.93|264.53|0
1652191060000|2022-05-10 13:57:40|267.75|265.35|268.01|265.61|268.01|265.61|267.75|265.35|0
1652191070000|2022-05-10 13:57:50|268.47|266.07|267.29|264.89|268.47|266.07|267.29|264.89|0
1652191080000|2022-05-10 13:58:00|267.21|264.81|266.39|263.99|267.21|264.81|266.39|263.99|0
1652191090000|2022-05-10 13:58:10|267.11|264.71|267.75|265.35|268.01|265.61|267.11|264.71|0
1652191100000|2022-05-10 13:58:20|267.65|265.25|267.65|265.25|268.19|265.79|267.65|265.25|0
1652191110000|2022-05-10 13:58:30|267.83|265.43|266.75|264.35|267.83|265.43|266.75|264.35|0
1652191120000|2022-05-10 13:58:40|266.03|263.63|264.24|261.84|266.21|263.81|264.06|261.66|0
1652191130000|2022-05-10 13:58:50|264.51|262.11|264.06|261.66|264.51|262.11|264.06|261.66|0
1652191140000|2022-05-10 13:59:00|264.59|262.19|264.51|262.11|264.59|262.19|264.24|261.84|0
1652191150000|2022-05-10 13:59:10|264.87|262.47|264.41|262.01|264.87|262.47|264.41|262.01|0
1652191160000|2022-05-10 13:59:20|264.59|262.19|264.95|262.55|265.31|262.91|264.23|261.83|0
1652191170000|2022-05-10 13:59:30|264.59|262.19|265.85|263.45|265.85|263.45|264.59|262.19|0
1652191180000|2022-05-10 13:59:40|265.67|263.27|264.87|262.47|265.67|263.27|264.41|262.01|0
1652191190000|2022-05-10 13:59:50|264.41|262.01|262.45|260.05|264.41|262.01|262.45|260.05|0
1652191200000|2022-05-10 14:00:00|261.91|259.51|263.61|261.21|263.7|261.3|261.91|259.51|0
1652191210000|2022-05-10 14:00:10|262.45|260.05|261.91|259.51|262.8|260.4|261.91|259.51|0
1652191220000|2022-05-10 14:00:20|262.09|259.69|261.91|259.51|262.27|259.87|261.73|259.33|0
1652191230000|2022-05-10 14:00:30|262.44|260.04|263.52|261.12|263.52|261.12|262.44|260.04|0
1652191240000|2022-05-10 14:00:40|263.97|261.57|265.13|262.73|265.13|262.73|263.97|261.57|0
1652191250000|2022-05-10 14:00:50|266.75|264.35|267.47|265.07|267.47|265.07|266.75|264.35|0
1652191260000|2022-05-10 14:01:00|267.56|265.16|265.31|262.91|267.56|265.16|265.31|262.91|0
1652191270000|2022-05-10 14:01:10|264.41|262.01|263.87|261.47|264.41|262.01|263.7|261.3|0
1652191280000|2022-05-10 14:01:20|263.7|261.3|264.05|261.65|264.59|262.19|263.7|261.3|0
1652191290000|2022-05-10 14:01:30|263.7|261.3|264.95|262.55|264.95|262.55|263.52|261.12|0
1652191300000|2022-05-10 14:01:40|263.87|261.47|264.77|262.37|264.95|262.55|263.87|261.47|0
1652191310000|2022-05-10 14:01:50|265.31|262.91|265.85|263.45|266.21|263.81|265.31|262.91|0
1652191320000|2022-05-10 14:02:00|266.12|263.72|267.38|264.98|267.92|265.52|266.12|263.72|0
1652191330000|2022-05-10 14:02:10|268.01|265.61|267.47|265.07|268.19|265.79|267.47|265.07|0
1652191340000|2022-05-10 14:02:20|267.11|264.71|266.21|263.81|267.47|265.07|266.21|263.81|0
1652191350000|2022-05-10 14:02:30|264.86|262.46|263.69|261.29|264.86|262.46|263.69|261.29|0
1652191360000|2022-05-10 14:02:40|263.87|261.47|262.71|260.31|263.87|261.47|262.71|260.31|0
1652191370000|2022-05-10 14:02:50|262.26|259.86|262.09|259.69|262.26|259.86|261.55|259.15|0
1652191380000|2022-05-10 14:03:00|260.93|258.53|260.84|258.44|260.93|258.53|260.84|258.44|0
1652191390000|2022-05-10 14:03:10|260.48|258.08|260.66|258.26|260.66|258.26|260.3|257.9|0
1652191400000|2022-05-10 14:03:20|260.3|257.9|259.69|257.29|260.3|257.9|259.59|257.19|0
1652191410000|2022-05-10 14:03:30|259.42|257.02|259.06|256.66|259.42|257.02|259.06|256.66|0
1652191420000|2022-05-10 14:03:40|259.42|257.02|260.13|257.73|260.66|258.26|259.42|257.02|0
1652191430000|2022-05-10 14:03:50|260.3|257.9|259.42|257.02|260.3|257.9|259.42|257.02|0
1652191440000|2022-05-10 14:04:00|259.24|256.84|259.42|257.02|259.42|257.02|259.06|256.66|0
1652191450000|2022-05-10 14:04:10|259.06|256.66|259.06|256.66|259.24|256.84|259.06|256.66|0
1652191460000|2022-05-10 14:04:20|259.24|256.84|259.77|257.37|259.77|257.37|259.24|256.84|0
1652191470000|2022-05-10 14:04:30|260.13|257.73|259.95|257.55|260.3|257.9|259.95|257.55|0
1652191480000|2022-05-10 14:04:40|260.48|258.08|260.3|257.9|260.48|258.08|259.95|257.55|0
1652191490000|2022-05-10 14:04:50|260.66|258.26|259.77|257.37|260.66|258.26|259.77|257.37|0
1652191500000|2022-05-10 14:05:00|259.59|257.19|259.59|257.19|259.77|257.37|259.59|257.19|0
1652191510000|2022-05-10 14:05:10|259.24|256.84|259.06|256.66|259.24|256.84|259.06|256.66|0
1652191520000|2022-05-10 14:05:20|259.24|256.84|261.01|258.61|261.73|259.33|259.24|256.84|0
1652191530000|2022-05-10 14:05:30|260.66|258.26|260.84|258.44|260.84|258.44|260.66|258.26|0
1652191540000|2022-05-10 14:05:40|262.08|259.68|261.55|259.15|262.44|260.04|261.55|259.15|0
1652191550000|2022-05-10 14:05:50|262|259.6|261.55|259.15|262|259.6|260.66|258.26|0
1652191560000|2022-05-10 14:06:00|261.01|258.61|259.41|257.01|261.01|258.61|259.41|257.01|0
1652191570000|2022-05-10 14:06:10|259.24|256.84|259.24|256.84|259.41|257.01|259.24|256.84|0
1652191580000|2022-05-10 14:06:20|256.58|254.18|255.88|253.48|256.76|254.36|255.88|253.48|0
1652191590000|2022-05-10 14:06:30|256.5|254.1|256.23|253.83|256.76|254.36|256.23|253.83|0
1652191600000|2022-05-10 14:06:40|256.05|253.65|255.88|253.48|256.05|253.65|255.62|253.22|0
1652191610000|2022-05-10 14:06:50|255.7|253.3|256.05|253.65|256.05|253.65|255.52|253.12|0
1652191620000|2022-05-10 14:07:00|256.58|254.18|255.97|253.57|256.76|254.36|255.97|253.57|0
1652191630000|2022-05-10 14:07:10|255.7|253.3|255.52|253.12|255.79|253.39|255.52|253.12|0
1652191640000|2022-05-10 14:07:20|255.7|253.3|256.05|253.65|256.05|253.65|255.7|253.3|0
1652191650000|2022-05-10 14:07:30|255.88|253.48|256.23|253.83|256.23|253.83|255.62|253.22|0
1652191660000|2022-05-10 14:07:40|256.76|254.36|256.93|254.53|256.93|254.53|256.76|254.36|0
1652191670000|2022-05-10 14:07:50|256.58|254.18|256.93|254.53|257.11|254.71|256.58|254.18|0
1652191680000|2022-05-10 14:08:00|256.58|254.18|256.76|254.36|256.76|254.36|256.23|253.83|0
1652191690000|2022-05-10 14:08:10|256.23|253.83|256.4|254|256.4|254|256.23|253.83|0
1652191700000|2022-05-10 14:08:20|256.58|254.18|257.02|254.62|257.02|254.62|256.5|254.1|0
1652191710000|2022-05-10 14:08:30|257.11|254.71|257.64|255.24|257.64|255.24|257.11|254.71|0
1652191720000|2022-05-10 14:08:40|257.82|255.42|258.17|255.77|258.35|255.95|257.82|255.42|0
1652191730000|2022-05-10 14:08:50|257.11|254.71|256.05|253.65|257.11|254.71|256.05|253.65|0
1652191740000|2022-05-10 14:09:00|256.23|253.83|255.87|253.47|256.23|253.83|255.87|253.47|0
1652191750000|2022-05-10 14:09:10|256.4|254|257.46|255.06|257.46|255.06|256.4|254|0
1652191760000|2022-05-10 14:09:20|258.17|255.77|261.37|258.97|261.72|259.32|258.17|255.77|0
1652191770000|2022-05-10 14:09:30|260.39|257.99|261.01|258.61|261.01|258.61|260.39|257.99|0
1652191780000|2022-05-10 14:09:40|260.92|258.52|262.89|260.49|262.89|260.49|260.92|258.52|0
1652191790000|2022-05-10 14:09:50|261.54|259.14|261.9|259.5|261.9|259.5|261.37|258.97|0
1652191800000|2022-05-10 14:10:00|260.83|258.43|259.94|257.54|260.83|258.43|259.76|257.36|0
1652191810000|2022-05-10 14:10:10|260.65|258.25|259.41|257.01|260.65|258.25|259.41|257.01|0
1652191820000|2022-05-10 14:10:20|259.76|257.36|258.35|255.95|259.76|257.36|257.99|255.59|0
1652191830000|2022-05-10 14:10:30|258.79|256.39|261.01|258.61|261.01|258.61|258.7|256.3|0
1652191840000|2022-05-10 14:10:40|261.36|258.96|261.54|259.14|261.54|259.14|261.28|258.88|0
1652191850000|2022-05-10 14:10:50|262.26|259.86|263.15|260.75|263.15|260.75|262.26|259.86|0
1652191860000|2022-05-10 14:11:00|264.67|262.27|264.22|261.82|264.67|262.27|263.33|260.93|0
1652191870000|2022-05-10 14:11:10|263.86|261.46|263.86|261.46|264.04|261.64|263.86|261.46|0
1652191880000|2022-05-10 14:11:20|262.97|260.57|262.26|259.86|262.97|260.57|261.9|259.5|0
1652191890000|2022-05-10 14:11:30|261.99|259.59|263.6|261.2|263.6|261.2|261.99|259.59|0
1652191900000|2022-05-10 14:11:40|263.86|261.46|262.7|260.3|263.86|261.46|262.7|260.3|0
1652191910000|2022-05-10 14:11:50|262.25|259.85|263.15|260.75|263.33|260.93|262.25|259.85|0
1652191920000|2022-05-10 14:12:00|263.96|261.56|262.61|260.21|263.96|261.56|262.61|260.21|0
1652191930000|2022-05-10 14:12:10|261.9|259.5|262.61|260.21|262.61|260.21|261.9|259.5|0
1652191940000|2022-05-10 14:12:20|264.22|261.82|263.15|260.75|264.22|261.82|262.97|260.57|0
1652191950000|2022-05-10 14:12:30|263.51|261.11|264.22|261.82|264.22|261.82|263.15|260.75|0
1652191960000|2022-05-10 14:12:40|264.49|262.09|266.74|264.34|266.74|264.34|264.49|262.09|0
1652191970000|2022-05-10 14:12:50|266.56|264.16|266.02|263.62|266.56|264.16|265.48|263.08|0
1652191980000|2022-05-10 14:13:00|266.2|263.8|268.36|265.96|268.36|265.96|266.2|263.8|0
1652191990000|2022-05-10 14:13:10|268.18|265.78|268.09|265.69|268.18|265.78|267.64|265.24|0
1652192000000|2022-05-10 14:13:20|267.91|265.51|269.08|266.68|269.08|266.68|267.64|265.24|0
1652192010000|2022-05-10 14:13:30|268.72|266.32|267.64|265.24|269.62|267.22|267.64|265.24|0
1652192020000|2022-05-10 14:13:40|267.28|264.88|267.19|264.79|267.46|265.06|267.19|264.79|0
1652192030000|2022-05-10 14:13:50|267.28|264.88|267.82|265.42|267.82|265.42|267.19|264.79|0
1652192040000|2022-05-10 14:14:00|267.46|265.06|263.68|261.28|267.46|265.06|263.68|261.28|0
1652192050000|2022-05-10 14:14:10|263.5|261.1|263.5|261.1|264.4|262|263.5|261.1|0
1652192060000|2022-05-10 14:14:20|264.4|262|265.83|263.43|266.37|263.97|264.22|261.82|0
1652192070000|2022-05-10 14:14:30|265.48|263.08|263.86|261.46|265.48|263.08|263.86|261.46|0
1652192080000|2022-05-10 14:14:40|264.22|261.82|264.58|262.18|264.58|262.18|263.68|261.28|0
1652192090000|2022-05-10 14:14:50|264.4|262|266.37|263.97|266.37|263.97|264.4|262|0
1652192100000|2022-05-10 14:15:00|267.09|264.69|265.47|263.07|267.09|264.69|265.47|263.07|0
1652192110000|2022-05-10 14:15:10|265.29|262.89|265.12|262.72|265.29|262.89|264.94|262.54|0
1652192120000|2022-05-10 14:15:20|263.86|261.46|262.97|260.57|263.86|261.46|262.97|260.57|0
1652192130000|2022-05-10 14:15:30|261.36|258.96|262.07|259.67|262.07|259.67|261.36|258.96|0
1652192140000|2022-05-10 14:15:40|262.97|260.57|262.97|260.57|262.97|260.57|262.97|260.57|0
1652192150000|2022-05-10 14:15:50|263.32|260.92|262.97|260.57|263.32|260.92|262.97|260.57|0
1652192160000|2022-05-10 14:16:00|262.61|260.21|262.7|260.3|263.14|260.74|261.99|259.59|0
1652192170000|2022-05-10 14:16:10|262.25|259.85|261.54|259.14|262.25|259.85|261.36|258.96|0
1652192180000|2022-05-10 14:16:20|261.72|259.32|261.54|259.14|261.72|259.32|261|258.6|0
1652192190000|2022-05-10 14:16:30|260.82|258.42|261.89|259.49|262.25|259.85|260.82|258.42|0
1652192200000|2022-05-10 14:16:40|262.25|259.85|264.75|262.35|264.75|262.35|262.25|259.85|0
1652192210000|2022-05-10 14:16:50|264.22|261.82|262.07|259.67|264.22|261.82|262.07|259.67|0
1652192220000|2022-05-10 14:17:00|263.68|261.28|263.95|261.55|263.95|261.55|263.06|260.66|0
1652192230000|2022-05-10 14:17:10|263.86|261.46|265.03|262.63|265.03|262.63|263.86|261.46|0
1652192240000|2022-05-10 14:17:20|264.04|261.64|264.75|262.35|264.75|262.35|263.86|261.46|0
1652192250000|2022-05-10 14:17:30|265.65|263.25|266.19|263.79|266.91|264.51|265.65|263.25|0
1652192260000|2022-05-10 14:17:40|265.92|263.52|264.93|262.53|266.19|263.79|264.93|262.53|0
1652192270000|2022-05-10 14:17:50|263.68|261.28|262.16|259.76|263.68|261.28|262.16|259.76|0
1652192280000|2022-05-10 14:18:00|262.7|260.3|264.22|261.82|264.22|261.82|262.43|260.03|0
1652192290000|2022-05-10 14:18:10|264.67|262.27|264.22|261.82|264.67|262.27|263.14|260.74|0
1652192300000|2022-05-10 14:18:20|263.32|260.92|263.68|261.28|263.68|261.28|263.32|260.92|0
1652192310000|2022-05-10 14:18:30|263.23|260.83|264.22|261.82|264.22|261.82|263.23|260.83|0
1652192320000|2022-05-10 14:18:40|264.57|262.17|264.04|261.64|265.11|262.71|264.04|261.64|0
1652192330000|2022-05-10 14:18:50|263.77|261.37|263.5|261.1|264.21|261.81|263.5|261.1|0
1652192340000|2022-05-10 14:19:00|264.93|262.53|265.29|262.89|265.83|263.43|264.93|262.53|0
1652192350000|2022-05-10 14:19:10|265.11|262.71|267|264.6|267.63|265.23|265.11|262.71|0
1652192360000|2022-05-10 14:19:20|267.27|264.87|267.09|264.69|267.99|265.59|266.37|263.97|0
1652192370000|2022-05-10 14:19:30|266.01|263.61|266.91|264.51|267.54|265.14|266.01|263.61|0
1652192380000|2022-05-10 14:19:40|267.45|265.05|266.28|263.88|267.45|265.05|266.19|263.79|0
1652192390000|2022-05-10 14:19:50|266.19|263.79|265.65|263.25|266.19|263.79|265.02|262.62|0
1652192400000|2022-05-10 14:20:00|265.38|262.98|266.73|264.33|266.73|264.33|265.29|262.89|0
1652192410000|2022-05-10 14:20:10|265.92|263.52|265.86|263.46|265.92|263.52|264.57|262.17|0
1652192420000|2022-05-10 14:20:20|266.58|264.18|265.18|262.78|266.58|264.18|265.18|262.78|0
1652192430000|2022-05-10 14:20:30|266.45|264.05|266.44|264.04|266.45|264.05|265.72|263.32|0
1652192440000|2022-05-10 14:20:40|267.35|264.95|266.99|264.59|267.35|264.95|266.44|264.04|0
1652192450000|2022-05-10 14:20:50|266.08|263.68|263.02|260.62|266.63|264.23|263.02|260.62|0
1652192460000|2022-05-10 14:21:00|261.68|259.28|261.76|259.36|261.94|259.54|260.87|258.47|0
1652192470000|2022-05-10 14:21:10|261.23|258.83|261.86|259.46|261.86|259.46|261.23|258.83|0
1652192480000|2022-05-10 14:21:20|263.2|260.8|263.38|260.98|263.38|260.98|263.2|260.8|0
1652192490000|2022-05-10 14:21:30|263.74|261.34|265.09|262.69|265.18|262.78|263.74|261.34|0
1652192500000|2022-05-10 14:21:40|265.9|263.5|266.54|264.14|266.54|264.14|265.72|263.32|0
1652192510000|2022-05-10 14:21:50|265.72|263.32|265.9|263.5|266.44|264.04|265.63|263.23|0
1652192520000|2022-05-10 14:22:00|264.46|262.06|267.35|264.95|267.35|264.95|264.46|262.06|0
1652192530000|2022-05-10 14:22:10|267.71|265.31|268.07|265.67|268.26|265.86|267.17|264.77|0
1652192540000|2022-05-10 14:22:20|268.26|265.86|270.62|268.22|270.62|268.22|268.25|265.85|0
1652192550000|2022-05-10 14:22:30|269.53|267.13|268.98|266.58|269.53|267.13|268.62|266.22|0
1652192560000|2022-05-10 14:22:40|268.25|265.85|268.44|266.04|268.62|266.22|268.25|265.85|0
1652192570000|2022-05-10 14:22:50|268.07|265.67|269.8|267.4|269.8|267.4|268.07|265.67|0
1652192580000|2022-05-10 14:23:00|269.53|267.13|272.08|269.68|272.45|270.05|269.53|267.13|0
1652192590000|2022-05-10 14:23:10|271.71|269.31|271.35|268.95|272.08|269.68|271.35|268.95|0
1652192600000|2022-05-10 14:23:20|271.9|269.5|272.45|270.05|272.45|270.05|271.9|269.5|0
1652192610000|2022-05-10 14:23:30|272.26|269.86|271.53|269.13|272.26|269.86|271.53|269.13|0
1652192620000|2022-05-10 14:23:40|272.08|269.68|272.45|270.05|272.45|270.05|271.99|269.59|0
1652192630000|2022-05-10 14:23:50|272.63|270.23|271.99|269.59|272.63|270.23|271.9|269.5|0
1652192640000|2022-05-10 14:24:00|271.53|269.13|269.53|267.13|271.53|269.13|269.16|266.76|0
1652192650000|2022-05-10 14:24:10|270.35|267.95|271.71|269.31|271.71|269.31|270.25|267.85|0
1652192660000|2022-05-10 14:24:20|271.53|269.13|270.35|267.95|271.53|269.13|270.35|267.95|0
1652192670000|2022-05-10 14:24:30|269.52|267.12|269.44|267.04|269.52|267.12|269.34|266.94|0
1652192680000|2022-05-10 14:24:40|269.16|266.76|267.89|265.49|269.34|266.94|267.89|265.49|0
1652192690000|2022-05-10 14:24:50|268.8|266.4|268.98|266.58|268.98|266.58|268.62|266.22|0
1652192700000|2022-05-10 14:25:00|269.16|266.76|269.89|267.49|270.53|268.13|269.16|266.76|0
1652192710000|2022-05-10 14:25:10|270.17|267.77|270.8|268.4|270.8|268.4|270.17|267.77|0
1652192720000|2022-05-10 14:25:20|269.34|266.94|268.98|266.58|269.34|266.94|268.8|266.4|0
1652192730000|2022-05-10 14:25:30|268.8|266.4|269.16|266.76|269.16|266.76|268.61|266.21|0
1652192740000|2022-05-10 14:25:40|270.8|268.4|269.71|267.31|270.8|268.4|269.71|267.31|0
1652192750000|2022-05-10 14:25:50|270.25|267.85|269.89|267.49|270.43|268.03|269.89|267.49|0
1652192760000|2022-05-10 14:26:00|269.16|266.76|269.34|266.94|269.34|266.94|268.61|266.21|0
1652192770000|2022-05-10 14:26:10|269.07|266.67|268.43|266.03|269.07|266.67|268.43|266.03|0
1652192780000|2022-05-10 14:26:20|269.71|267.31|269.34|266.94|269.71|267.31|269.16|266.76|0
1652192790000|2022-05-10 14:26:30|268.07|265.67|268.98|266.58|269.25|266.85|268.07|265.67|0
1652192800000|2022-05-10 14:26:40|271.35|268.95|272.26|269.86|272.26|269.86|271.26|268.86|0
1652192810000|2022-05-10 14:26:50|271.99|269.59|272.08|269.68|272.44|270.04|271.89|269.49|0
1652192820000|2022-05-10 14:27:00|271.53|269.13|271.99|269.59|271.99|269.59|271.53|269.13|0
1652192830000|2022-05-10 14:27:10|272.54|270.14|273.54|271.14|273.54|271.14|272.54|270.14|0
1652192840000|2022-05-10 14:27:20|272.81|270.41|272.26|269.86|273.17|270.77|271.89|269.49|0
1652192850000|2022-05-10 14:27:30|272.9|270.5|274.19|271.79|274.19|271.79|272.9|270.5|0
1652192860000|2022-05-10 14:27:40|274.92|272.52|274.64|272.24|274.92|272.52|274.46|272.06|0
1652192870000|2022-05-10 14:27:50|274.83|272.43|275.19|272.79|275.19|272.79|274.27|271.87|0
1652192880000|2022-05-10 14:28:00|274.64|272.24|275.74|273.34|275.74|273.34|274.64|272.24|0
1652192890000|2022-05-10 14:28:10|276.67|274.27|275.93|273.53|276.67|274.27|275.93|273.53|0
1652192900000|2022-05-10 14:28:20|275.38|272.98|275.38|272.98|275.38|272.98|275.19|272.79|0
1652192910000|2022-05-10 14:28:30|275.1|272.7|276.3|273.9|276.3|273.9|275.1|272.7|0
1652192920000|2022-05-10 14:28:40|276.11|273.71|277.03|274.63|277.03|274.63|276.11|273.71|0
1652192930000|2022-05-10 14:28:50|276.67|274.27|276.66|274.26|276.67|274.27|276.66|274.26|0
1652192940000|2022-05-10 14:29:00|276.3|273.9|275.56|273.16|276.3|273.9|275.56|273.16|0
1652192950000|2022-05-10 14:29:10|274.46|272.06|274.27|271.87|274.64|272.24|274.09|271.69|0
1652192960000|2022-05-10 14:29:20|273.36|270.96|272.81|270.41|273.36|270.96|272.44|270.04|0
1652192970000|2022-05-10 14:29:30|272.17|269.77|273.17|270.77|273.17|270.77|272.07|269.67|0
1652192980000|2022-05-10 14:29:40|273.27|270.87|272.62|270.22|273.27|270.87|272.62|270.22|0
1652192990000|2022-05-10 14:29:50|272.81|270.41|272.62|270.22|273.54|271.14|272.62|270.22|0
1652193000000|2022-05-10 14:30:00|272.8|270.4|273.17|270.77|273.9|271.5|272.8|270.4|0
1652193010000|2022-05-10 14:30:10|273.54|271.14|272.35|269.95|273.54|271.14|272.35|269.95|0
1652193020000|2022-05-10 14:30:20|272.07|269.67|272.8|270.4|272.8|270.4|272.07|269.67|0
1652193030000|2022-05-10 14:30:30|273.45|271.05|273.9|271.5|274.27|271.87|273.45|271.05|0
1652193040000|2022-05-10 14:30:40|273.17|270.77|273.9|271.5|273.9|271.5|273.08|270.68|0
1652193050000|2022-05-10 14:30:50|273.63|271.23|273.17|270.77|273.63|271.23|272.9|270.5|0
1652193060000|2022-05-10 14:31:00|272.99|270.59|272.25|269.85|273.27|270.87|272.25|269.85|0
1652193070000|2022-05-10 14:31:10|274.27|271.87|274.18|271.78|275.19|272.79|274.18|271.78|0
1652193080000|2022-05-10 14:31:20|273.54|271.14|273.45|271.05|273.72|271.32|272.44|270.04|0
1652193090000|2022-05-10 14:31:30|273.63|271.23|273.54|271.14|273.63|271.23|272.8|270.4|0
1652193100000|2022-05-10 14:31:40|274.27|271.87|274.64|272.24|274.82|272.42|274.27|271.87|0
1652193110000|2022-05-10 14:31:50|274.82|272.42|273.17|270.77|274.82|272.42|273.17|270.77|0
1652193120000|2022-05-10 14:32:00|274.55|272.15|274.55|272.15|274.55|272.15|274.18|271.78|0
1652193130000|2022-05-10 14:32:10|274.45|272.05|275.19|272.79|275.47|273.07|274.45|272.05|0
1652193140000|2022-05-10 14:32:20|274.64|272.24|275|272.6|275|272.6|274.64|272.24|0
1652193150000|2022-05-10 14:32:30|275.37|272.97|273.72|271.32|275.37|272.97|273.72|271.32|0
1652193160000|2022-05-10 14:32:40|272.07|269.67|272.07|269.67|272.62|270.22|272.07|269.67|0
1652193170000|2022-05-10 14:32:50|272.35|269.95|272.07|269.67|272.44|270.04|272.07|269.67|0
1652193180000|2022-05-10 14:33:00|270.61|268.21|271.98|269.58|271.98|269.58|270.61|268.21|0
1652193190000|2022-05-10 14:33:10|272.99|270.59|274.45|272.05|274.64|272.24|272.53|270.13|0
1652193200000|2022-05-10 14:33:20|274.18|271.78|274.27|271.87|274.82|272.42|274|271.6|0
1652193210000|2022-05-10 14:33:30|274.82|272.42|275.37|272.97|275.37|272.97|274.82|272.42|0
1652193220000|2022-05-10 14:33:40|276.48|274.08|277.03|274.63|277.13|274.73|276.48|274.08|0
1652193230000|2022-05-10 14:33:50|276.29|273.89|278.51|276.11|278.51|276.11|276.29|273.89|0
1652193240000|2022-05-10 14:34:00|278.32|275.92|278.88|276.48|279.06|276.66|278.32|275.92|0
1652193250000|2022-05-10 14:34:10|279.25|276.85|278.14|275.74|279.25|276.85|278.14|275.74|0
1652193260000|2022-05-10 14:34:20|278.79|276.39|279.06|276.66|279.25|276.85|278.79|276.39|0
1652193270000|2022-05-10 14:34:30|278.69|276.29|277.77|275.37|278.69|276.29|277.77|275.37|0
1652193280000|2022-05-10 14:34:40|277.03|274.63|277.77|275.37|277.77|275.37|277.03|274.63|0
1652193290000|2022-05-10 14:34:50|277.58|275.18|277.21|274.81|277.58|275.18|277.21|274.81|0
1652193300000|2022-05-10 14:35:00|276.11|273.71|276.66|274.26|276.66|274.26|276.11|273.71|0
1652193310000|2022-05-10 14:35:10|277.21|274.81|277.77|275.37|277.77|275.37|277.21|274.81|0
1652193320000|2022-05-10 14:35:20|277.95|275.55|277.4|275|277.95|275.55|277.21|274.81|0
1652193330000|2022-05-10 14:35:30|277.77|275.37|277.4|275|277.77|275.37|277.4|275|0
1652193340000|2022-05-10 14:35:40|277.21|274.81|278.14|275.74|278.42|276.02|277.21|274.81|0
1652193350000|2022-05-10 14:35:50|278.32|275.92|278.69|276.29|278.88|276.48|278.14|275.74|0
1652193360000|2022-05-10 14:36:00|278.88|276.48|278.32|275.92|278.88|276.48|278.32|275.92|0
1652193370000|2022-05-10 14:36:10|277.21|274.81|278.14|275.74|278.42|276.02|277.21|274.81|0
1652193380000|2022-05-10 14:36:20|278.32|275.92|277.21|274.81|278.32|275.92|277.21|274.81|0
1652193390000|2022-05-10 14:36:30|278.14|275.74|278.69|276.29|278.69|276.29|278.14|275.74|0
1652193400000|2022-05-10 14:36:40|279.06|276.66|279.06|276.66|279.43|277.03|279.06|276.66|0
1652193410000|2022-05-10 14:36:50|279.62|277.22|279.62|277.22|279.8|277.4|279.43|277.03|0
1652193420000|2022-05-10 14:37:00|279.43|277.03|278.5|276.1|279.43|277.03|278.5|276.1|0
1652193430000|2022-05-10 14:37:10|278.32|275.92|279.06|276.66|279.06|276.66|278.32|275.92|0
1652193440000|2022-05-10 14:37:20|279.99|277.59|280.17|277.77|280.36|277.96|279.99|277.59|0
1652193450000|2022-05-10 14:37:30|279.8|277.4|278.87|276.47|279.8|277.4|278.5|276.1|0
1652193460000|2022-05-10 14:37:40|279.8|277.4|280.54|278.14|280.54|278.14|279.8|277.4|0
1652193470000|2022-05-10 14:37:50|281.47|279.07|282.22|279.82|282.22|279.82|281.1|278.7|0
1652193480000|2022-05-10 14:38:00|281.66|279.26|281.47|279.07|282.22|279.82|281.47|279.07|0
1652193490000|2022-05-10 14:38:10|282.03|279.63|283.34|280.94|283.34|280.94|282.03|279.63|0
1652193500000|2022-05-10 14:38:20|283.71|281.31|282.78|280.38|283.71|281.31|282.78|280.38|0
1652193510000|2022-05-10 14:38:30|283.34|280.94|283.15|280.75|283.52|281.12|283.15|280.75|0
1652193520000|2022-05-10 14:38:40|283.34|280.94|283.71|281.31|283.71|281.31|283.34|280.94|0
1652193530000|2022-05-10 14:38:50|283.9|281.5|284.27|281.87|284.46|282.06|283.9|281.5|0
1652193540000|2022-05-10 14:39:00|283.71|281.31|284.46|282.06|284.74|282.34|283.71|281.31|0
1652193550000|2022-05-10 14:39:10|284.64|282.24|284.27|281.87|284.83|282.43|284.27|281.87|0
1652193560000|2022-05-10 14:39:20|283.33|280.93|283.52|281.12|283.52|281.12|283.06|280.66|0
1652193570000|2022-05-10 14:39:30|284.55|282.15|284.64|282.24|284.64|282.24|284.46|282.06|0
1652193580000|2022-05-10 14:39:40|284.55|282.15|284.55|282.15|284.55|282.15|284.55|282.15|0
1652193590000|2022-05-10 14:39:50|284.27|281.87|285.02|282.62|285.02|282.62|284.27|281.87|0
1652193600000|2022-05-10 14:40:00|284.46|282.06|285.58|283.18|285.58|283.18|284.46|282.06|0
1652193610000|2022-05-10 14:40:10|285.39|282.99|284.64|282.24|285.39|282.99|284.45|282.05|0
1652193620000|2022-05-10 14:40:20|285.2|282.8|285.39|282.99|285.39|282.99|285.2|282.8|0
1652193630000|2022-05-10 14:40:30|285.58|283.18|285.39|282.99|285.58|283.18|284.83|282.43|0
1652193640000|2022-05-10 14:40:40|285.95|283.55|285.77|283.37|285.95|283.55|285.77|283.37|0
1652193650000|2022-05-10 14:40:50|285.95|283.55|287.45|285.05|287.45|285.05|285.95|283.55|0
1652193660000|2022-05-10 14:41:00|288.4|286|288.21|285.81|288.4|286|288.21|285.81|0
1652193670000|2022-05-10 14:41:10|288.58|286.18|289.53|287.13|289.53|287.13|288.58|286.18|0
1652193680000|2022-05-10 14:41:20|289.15|286.75|290.11|287.71|290.11|287.71|289.15|286.75|0
1652193690000|2022-05-10 14:41:30|289.92|287.52|290.84|288.44|290.84|288.44|287.51|285.11|0
1652193700000|2022-05-10 14:41:40|290.46|288.06|290.14|287.74|291.27|288.87|290.05|287.65|0
1652193710000|2022-05-10 14:41:50|290.33|287.93|290.55|288.15|290.71|288.31|290.33|287.93|0
1652193720000|2022-05-10 14:42:00|290.17|287.77|290.74|288.34|291.3|288.9|290.17|287.77|0
1652193730000|2022-05-10 14:42:10|290.55|288.15|290.92|288.52|291.49|289.09|290.55|288.15|0
1652193740000|2022-05-10 14:42:20|290.74|288.34|291.68|289.28|291.87|289.47|290.74|288.34|0
1652193750000|2022-05-10 14:42:30|291.3|288.9|292.06|289.66|292.06|289.66|291.3|288.9|0
1652193760000|2022-05-10 14:42:40|291.49|289.09|291.68|289.28|291.68|289.28|291.11|288.71|0
1652193770000|2022-05-10 14:42:50|291.87|289.47|291.97|289.57|292.24|289.84|291.68|289.28|0
1652193780000|2022-05-10 14:43:00|291.49|289.09|290.92|288.52|291.49|289.09|290.92|288.52|0
1652193790000|2022-05-10 14:43:10|291.11|288.71|291.87|289.47|291.87|289.47|291.11|288.71|0
1652193800000|2022-05-10 14:43:20|291.78|289.38|291.96|289.56|291.96|289.56|291.49|289.09|0
1652193810000|2022-05-10 14:43:30|291.87|289.47|290.55|288.15|292.06|289.66|290.55|288.15|0
1652193820000|2022-05-10 14:43:40|291.3|288.9|290.74|288.34|291.3|288.9|290.74|288.34|0
1652193830000|2022-05-10 14:43:50|290.46|288.06|287.73|285.33|290.46|288.06|287.73|285.33|0
1652193840000|2022-05-10 14:44:00|288.48|286.08|288.29|285.89|288.67|286.27|288.1|285.7|0
1652193850000|2022-05-10 14:44:10|287.08|284.68|286.61|284.21|287.54|285.14|286.61|284.21|0
1652193860000|2022-05-10 14:44:20|286.98|284.58|288.1|285.7|288.1|285.7|286.98|284.58|0
1652193870000|2022-05-10 14:44:30|288.85|286.45|289.23|286.83|289.42|287.02|288.85|286.45|0
1652193880000|2022-05-10 14:44:40|288.67|286.27|287.54|285.14|288.67|286.27|286.79|284.39|0
1652193890000|2022-05-10 14:44:50|287.73|285.33|286.61|284.21|287.73|285.33|286.61|284.21|0
1652193900000|2022-05-10 14:45:00|286.98|284.58|287.54|285.14|287.54|285.14|286.42|284.02|0
1652193910000|2022-05-10 14:45:10|288.29|285.89|287.17|284.77|288.29|285.89|286.98|284.58|0
1652193920000|2022-05-10 14:45:20|287.35|284.95|288.48|286.08|288.48|286.08|287.35|284.95|0
1652193930000|2022-05-10 14:45:30|288.1|285.7|289.79|287.39|290.36|287.96|288.1|285.7|0
1652193940000|2022-05-10 14:45:40|289.98|287.58|290.27|287.87|290.92|288.52|289.98|287.58|0
1652193950000|2022-05-10 14:45:50|290.17|287.77|289.42|287.02|290.17|287.77|289.42|287.02|0
1652193960000|2022-05-10 14:46:00|289.14|286.74|289.89|287.49|289.89|287.49|289.04|286.64|0
1652193970000|2022-05-10 14:46:10|290.17|287.77|291.02|288.62|291.02|288.62|290.17|287.77|0
1652193980000|2022-05-10 14:46:20|291.11|288.71|292.05|289.65|292.24|289.84|291.11|288.71|0
1652193990000|2022-05-10 14:46:30|292.81|290.41|292.81|290.41|292.81|290.41|292.24|289.84|0
1652194000000|2022-05-10 14:46:40|293|290.6|293.94|291.54|293.94|291.54|293|290.6|0
1652194010000|2022-05-10 14:46:50|293.37|290.97|293.19|290.79|293.75|291.35|293.19|290.79|0
1652194020000|2022-05-10 14:47:00|293|290.6|291.96|289.56|293.19|290.79|291.96|289.56|0
1652194030000|2022-05-10 14:47:10|292.62|290.22|293.94|291.54|293.94|291.54|292.62|290.22|0
1652194040000|2022-05-10 14:47:20|294.7|292.3|294.7|292.3|294.7|292.3|294.51|292.11|0
1652194050000|2022-05-10 14:47:30|294.32|291.92|294.89|292.49|294.89|292.49|294.13|291.73|0
1652194060000|2022-05-10 14:47:40|294.7|292.3|295.08|292.68|295.46|293.06|294.7|292.3|0
1652194070000|2022-05-10 14:47:50|295.46|293.06|296.22|293.82|296.6|294.2|295.46|293.06|0
1652194080000|2022-05-10 14:48:00|295.84|293.44|295.27|292.87|295.84|293.44|295.27|292.87|0
1652194090000|2022-05-10 14:48:10|294.89|292.49|296.41|294.01|296.41|294.01|294.89|292.49|0
1652194100000|2022-05-10 14:48:20|296.22|293.82|296.79|294.39|296.79|294.39|296.03|293.63|0
1652194110000|2022-05-10 14:48:30|296.6|294.2|296.79|294.39|296.79|294.39|296.41|294.01|0
1652194120000|2022-05-10 14:48:40|297.17|294.77|298.31|295.91|298.31|295.91|297.17|294.77|0
1652194130000|2022-05-10 14:48:50|298.5|296.1|299.65|297.25|299.65|297.25|298.5|296.1|0
1652194140000|2022-05-10 14:49:00|299.84|297.44|299.27|296.87|300.03|297.63|299.27|296.87|0
1652194150000|2022-05-10 14:49:10|299.84|297.44|300.25|297.85|300.82|298.42|299.84|297.44|0
1652194160000|2022-05-10 14:49:20|299.78|297.38|299.3|296.9|299.87|297.47|298.73|296.33|0
1652194170000|2022-05-10 14:49:30|299.68|297.28|298.92|296.52|299.68|297.28|298.73|296.33|0
1652194180000|2022-05-10 14:49:40|299.49|297.09|298.92|296.52|299.87|297.47|298.92|296.52|0
1652194190000|2022-05-10 14:49:50|298.35|295.95|298.73|296.33|299.78|297.38|298.35|295.95|0
1652194200000|2022-05-10 14:50:00|300.06|297.66|300.82|298.42|300.82|298.42|299.68|297.28|0
1652194210000|2022-05-10 14:50:10|302.16|299.76|302.07|299.67|302.16|299.76|301.97|299.57|0
1652194220000|2022-05-10 14:50:20|301.88|299.48|302.92|300.52|302.92|300.52|301.88|299.48|0
1652194230000|2022-05-10 14:50:30|303.31|300.91|303.5|301.1|303.69|301.29|303.31|300.91|0
1652194240000|2022-05-10 14:50:40|305.03|302.63|305.13|302.73|305.13|302.73|304.65|302.25|0
1652194250000|2022-05-10 14:50:50|305.03|302.63|304.65|302.25|305.22|302.82|304.65|302.25|0
1652194260000|2022-05-10 14:51:00|303.31|300.91|302.73|300.33|303.41|301.01|302.73|300.33|0
1652194270000|2022-05-10 14:51:10|302.16|299.76|302.16|299.76|302.16|299.76|301.58|299.18|0
1652194280000|2022-05-10 14:51:20|299.87|297.47|300.63|298.23|301.2|298.8|299.87|297.47|0
1652194290000|2022-05-10 14:51:30|300.25|297.85|299.68|297.28|300.63|298.23|299.68|297.28|0
1652194300000|2022-05-10 14:51:40|300.06|297.66|300.63|298.23|300.63|298.23|298.92|296.52|0
1652194310000|2022-05-10 14:51:50|299.3|296.9|297.97|295.57|299.3|296.9|297.97|295.57|0
1652194320000|2022-05-10 14:52:00|298.16|295.76|298.16|295.76|298.35|295.95|297.97|295.57|0
1652194330000|2022-05-10 14:52:10|298.73|296.33|297.59|295.19|298.73|296.33|297.59|295.19|0
1652194340000|2022-05-10 14:52:20|297.02|294.62|297.78|295.38|297.97|295.57|297.02|294.62|0
1652194350000|2022-05-10 14:52:30|298.73|296.33|299.78|297.38|299.78|297.38|298.73|296.33|0
1652194360000|2022-05-10 14:52:40|299.87|297.47|299.68|297.28|299.87|297.47|299.11|296.71|0
1652194370000|2022-05-10 14:52:50|300.06|297.66|299.49|297.09|300.06|297.66|299.49|297.09|0
1652194380000|2022-05-10 14:53:00|299.87|297.47|301.01|298.61|301.01|298.61|299.87|297.47|0
1652194390000|2022-05-10 14:53:10|300.82|298.42|301.01|298.61|301.01|298.61|300.63|298.23|0
1652194400000|2022-05-10 14:53:20|300.44|298.04|300.44|298.04|300.44|298.04|299.3|296.9|0
1652194410000|2022-05-10 14:53:30|300.25|297.85|298.34|295.94|300.25|297.85|298.15|295.75|0
1652194420000|2022-05-10 14:53:40|298.15|295.75|297.58|295.18|298.34|295.94|297.58|295.18|0
1652194430000|2022-05-10 14:53:50|297.96|295.56|298.15|295.75|298.15|295.75|297.58|295.18|0
1652194440000|2022-05-10 14:54:00|297.77|295.37|296.26|293.86|297.77|295.37|296.26|293.86|0
1652194450000|2022-05-10 14:54:10|296.36|293.96|294.37|291.97|296.36|293.96|294.37|291.97|0
1652194460000|2022-05-10 14:54:20|294.18|291.78|294.93|292.53|294.93|292.53|294.18|291.78|0
1652194470000|2022-05-10 14:54:30|294.56|292.16|293.05|290.65|294.56|292.16|293.05|290.65|0
1652194480000|2022-05-10 14:54:40|293.23|290.83|294.55|292.15|294.55|292.15|293.05|290.65|0
1652194490000|2022-05-10 14:54:50|294.37|291.97|294.37|291.97|294.74|292.34|294.37|291.97|0
1652194500000|2022-05-10 14:55:00|294.74|292.34|296.26|293.86|296.26|293.86|294.74|292.34|0
1652194510000|2022-05-10 14:55:10|296.07|293.67|296.82|294.42|296.82|294.42|295.88|293.48|0
1652194520000|2022-05-10 14:55:20|298.15|295.75|298.34|295.94|298.34|295.94|298.15|295.75|0
1652194530000|2022-05-10 14:55:30|299.48|297.08|298.72|296.32|299.48|297.08|298.34|295.94|0
1652194540000|2022-05-10 14:55:40|298.53|296.13|298.34|295.94|298.53|296.13|298.34|295.94|0
1652194550000|2022-05-10 14:55:50|298.91|296.51|297.96|295.56|298.91|296.51|297.96|295.56|0
1652194560000|2022-05-10 14:56:00|298.53|296.13|298.15|295.75|298.53|296.13|297.58|295.18|0
1652194570000|2022-05-10 14:56:10|298.34|295.94|296.63|294.23|298.34|295.94|295.31|292.91|0
1652194580000|2022-05-10 14:56:20|297.39|294.99|298.15|295.75|298.34|295.94|297.39|294.99|0
1652194590000|2022-05-10 14:56:30|298.72|296.32|297.01|294.61|298.72|296.32|297.01|294.61|0
1652194600000|2022-05-10 14:56:40|297.96|295.56|296.82|294.42|297.96|295.56|296.44|294.04|0
1652194610000|2022-05-10 14:56:50|296.07|293.67|296.82|294.42|297.2|294.8|296.07|293.67|0
1652194620000|2022-05-10 14:57:00|296.25|293.85|296.82|294.42|297.11|294.71|296.25|293.85|0
1652194630000|2022-05-10 14:57:10|297.2|294.8|298.15|295.75|298.15|295.75|297.2|294.8|0
1652194640000|2022-05-10 14:57:20|298.34|295.94|298.53|296.13|298.63|296.23|298.34|295.94|0
1652194650000|2022-05-10 14:57:30|297.58|295.18|298.53|296.13|299.1|296.7|297.58|295.18|0
1652194660000|2022-05-10 14:57:40|298.72|296.32|297.58|295.18|298.72|296.32|297.58|295.18|0
1652194670000|2022-05-10 14:57:50|296.82|294.42|297.2|294.8|297.2|294.8|296.82|294.42|0
1652194680000|2022-05-10 14:58:00|295.69|293.29|296.16|293.76|296.16|293.76|295.69|293.29|0
1652194690000|2022-05-10 14:58:10|295.87|293.47|295.5|293.1|296.06|293.66|295.31|292.91|0
1652194700000|2022-05-10 14:58:20|295.87|293.47|297.01|294.61|297.01|294.61|295.87|293.47|0
1652194710000|2022-05-10 14:58:30|296.06|293.66|295.31|292.91|296.06|293.66|295.12|292.72|0
1652194720000|2022-05-10 14:58:40|295.22|292.82|295.31|292.91|295.31|292.91|294.93|292.53|0
1652194730000|2022-05-10 14:58:50|295.12|292.72|295.31|292.91|295.68|293.28|295.12|292.72|0
1652194740000|2022-05-10 14:59:00|294.93|292.53|296.44|294.04|296.82|294.42|294.93|292.53|0
1652194750000|2022-05-10 14:59:10|297.01|294.61|297.96|295.56|298.15|295.75|296.82|294.42|0
1652194760000|2022-05-10 14:59:20|298.34|295.94|300.24|297.84|300.62|298.22|298.34|295.94|0
1652194770000|2022-05-10 14:59:30|301.2|298.8|301|298.6|301.2|298.8|301|298.6|0
1652194780000|2022-05-10 14:59:40|300.53|298.13|299.48|297.08|300.53|298.13|299.48|297.08|0
1652194790000|2022-05-10 14:59:50|299.67|297.27|300.62|298.22|300.62|298.22|299.67|297.27|0
1652194800000|2022-05-10 15:00:00|301.58|299.18|300.81|298.41|301.58|299.18|299.86|297.46|0
1652194810000|2022-05-10 15:00:10|299.86|297.46|301.58|299.18|301.58|299.18|299.86|297.46|0
1652194820000|2022-05-10 15:00:20|301|298.6|299.29|296.89|301|298.6|299.29|296.89|0
1652194830000|2022-05-10 15:00:30|299.1|296.7|300.62|298.22|300.62|298.22|299.1|296.7|0
1652194840000|2022-05-10 15:00:40|300.81|298.41|301.38|298.98|301.38|298.98|300.43|298.03|0
1652194850000|2022-05-10 15:00:50|301.19|298.79|302.53|300.13|302.53|300.13|301.19|298.79|0
1652194860000|2022-05-10 15:01:00|302.15|299.75|300.91|298.51|302.15|299.75|300.91|298.51|0
1652194870000|2022-05-10 15:01:10|301.58|299.18|300.62|298.22|301.58|299.18|300.62|298.22|0
1652194880000|2022-05-10 15:01:20|300.24|297.84|300.81|298.41|301.19|298.79|300.24|297.84|0
1652194890000|2022-05-10 15:01:30|300.24|297.84|299.48|297.08|300.24|297.84|298.53|296.13|0
1652194900000|2022-05-10 15:01:40|299.29|296.89|299.29|296.89|299.29|296.89|298.72|296.32|0
1652194910000|2022-05-10 15:01:50|299.86|297.46|300.05|297.65|300.05|297.65|299.58|297.18|0
1652194920000|2022-05-10 15:02:00|299.67|297.27|300.24|297.84|300.24|297.84|298.53|296.13|0
1652194930000|2022-05-10 15:02:10|299.67|297.27|300.05|297.65|300.05|297.65|299.29|296.89|0
1652194940000|2022-05-10 15:02:20|299.67|297.27|296.16|293.76|299.67|297.27|294.17|291.77|0
1652194950000|2022-05-10 15:02:30|296.63|294.23|297.96|295.56|297.96|295.56|296.44|294.04|0
1652194960000|2022-05-10 15:02:40|297.86|295.46|297.58|295.18|298.15|295.75|297.58|295.18|0
1652194970000|2022-05-10 15:02:50|297.96|295.56|299.29|296.89|299.29|296.89|297.39|294.99|0
1652194980000|2022-05-10 15:03:00|299.39|296.99|299.48|297.08|299.48|297.08|299.1|296.7|0
1652194990000|2022-05-10 15:03:10|299.67|297.27|299.1|296.7|299.67|297.27|298.91|296.51|0
1652195000000|2022-05-10 15:03:20|299.67|297.27|301.96|299.56|301.96|299.56|299.67|297.27|0
1652195010000|2022-05-10 15:03:30|301.76|299.36|302.34|299.94|302.34|299.94|301.76|299.36|0
1652195020000|2022-05-10 15:03:40|302.53|300.13|304.83|302.43|304.83|302.43|302.53|300.13|0
1652195030000|2022-05-10 15:03:50|304.25|301.85|305.98|303.58|305.98|303.58|304.25|301.85|0
1652195040000|2022-05-10 15:04:00|306.17|303.77|307.52|305.12|307.71|305.31|306.17|303.77|0
1652195050000|2022-05-10 15:04:10|307.62|305.22|305.79|303.39|307.62|305.22|305.79|303.39|0
1652195060000|2022-05-10 15:04:20|306.37|303.97|306.94|304.54|306.94|304.54|306.37|303.97|0
1652195070000|2022-05-10 15:04:30|306.75|304.35|308.1|305.7|308.1|305.7|306.75|304.35|0
1652195080000|2022-05-10 15:04:40|307.71|305.31|307.71|305.31|307.71|305.31|307.14|304.74|0
1652195090000|2022-05-10 15:04:50|308.1|305.7|305.6|303.2|308.1|305.7|305.6|303.2|0
1652195100000|2022-05-10 15:05:00|305.21|302.81|306.75|304.35|306.75|304.35|305.21|302.81|0
1652195110000|2022-05-10 15:05:10|306.94|304.54|307.62|305.22|307.62|305.22|306.94|304.54|0
1652195120000|2022-05-10 15:05:20|307.14|304.74|308.1|305.7|308.1|305.7|307.14|304.74|0
1652195130000|2022-05-10 15:05:30|308.49|306.09|308.87|306.47|308.87|306.47|307.71|305.31|0
1652195140000|2022-05-10 15:05:40|310.03|307.63|310.81|308.41|310.81|308.41|310.03|307.63|0
1652195150000|2022-05-10 15:05:50|311.19|308.79|311.19|308.79|311.19|308.79|311|308.6|0
1652195160000|2022-05-10 15:06:00|311.1|308.7|312.55|310.15|312.55|310.15|311.1|308.7|0
1652195170000|2022-05-10 15:06:10|313.04|310.64|312.75|310.35|313.04|310.64|312.75|310.35|0
1652195180000|2022-05-10 15:06:20|312.55|310.15|311.19|308.79|312.75|310.35|311.19|308.79|0
1652195190000|2022-05-10 15:06:30|311.29|308.89|310.22|307.82|311.29|308.89|309.45|307.05|0
1652195200000|2022-05-10 15:06:40|310.42|308.02|309.55|307.15|310.42|308.02|308.97|306.57|0
1652195210000|2022-05-10 15:06:50|309.26|306.86|311.62|309.22|311.62|309.22|307.95|305.55|0
1652195220000|2022-05-10 15:07:00|311.23|308.83|311.42|309.02|311.62|309.22|311.23|308.83|0
1652195230000|2022-05-10 15:07:10|311.62|309.22|311.23|308.83|311.81|309.41|311.23|308.83|0
1652195240000|2022-05-10 15:07:20|310.84|308.44|311.42|309.02|311.42|309.02|310.65|308.25|0
1652195250000|2022-05-10 15:07:30|311.23|308.83|311.23|308.83|311.23|308.83|311.04|308.64|0
1652195260000|2022-05-10 15:07:40|311.42|309.02|312|309.6|312|309.6|311.42|309.02|0
1652195270000|2022-05-10 15:07:50|311.81|309.41|312.69|310.29|312.78|310.38|311.81|309.41|0
1652195280000|2022-05-10 15:08:00|311.62|309.22|311.81|309.41|312.78|310.38|311.62|309.22|0
1652195290000|2022-05-10 15:08:10|311.42|309.02|312.59|310.19|312.59|310.19|311.42|309.02|0
1652195300000|2022-05-10 15:08:20|312.39|309.99|312.59|310.19|312.78|310.38|312.39|309.99|0
1652195310000|2022-05-10 15:08:30|312.88|310.48|313.36|310.96|313.36|310.96|312.59|310.19|0
1652195320000|2022-05-10 15:08:40|312.78|310.38|312.39|309.99|313.17|310.77|312.39|309.99|0
1652195330000|2022-05-10 15:08:50|312.59|310.19|313.36|310.96|313.36|310.96|312.59|310.19|0
1652195340000|2022-05-10 15:09:00|313.75|311.35|314.72|312.32|314.72|312.32|313.17|310.77|0
1652195350000|2022-05-10 15:09:10|313.95|311.55|314.53|312.13|314.53|312.13|312.69|310.29|0
1652195360000|2022-05-10 15:09:20|314.14|311.74|312.97|310.57|314.14|311.74|312.97|310.57|0
1652195370000|2022-05-10 15:09:30|313.66|311.26|314.53|312.13|314.53|312.13|313.66|311.26|0
1652195380000|2022-05-10 15:09:40|314.33|311.93|315.21|312.81|315.21|312.81|314.33|311.93|0
1652195390000|2022-05-10 15:09:50|315.5|313.1|315.31|312.91|315.8|313.4|315.31|312.91|0
1652195400000|2022-05-10 15:10:00|316.09|313.69|315.7|313.3|316.09|313.69|315.11|312.71|0
1652195410000|2022-05-10 15:10:10|315.5|313.1|317.65|315.25|317.65|315.25|315.5|313.1|0
1652195420000|2022-05-10 15:10:20|317.46|315.06|317.85|315.45|317.85|315.45|317.46|315.06|0
1652195430000|2022-05-10 15:10:30|317.46|315.06|317.06|314.66|317.46|315.06|316.87|314.47|0
1652195440000|2022-05-10 15:10:40|316.97|314.57|317.45|315.05|317.65|315.25|316.97|314.57|0
1652195450000|2022-05-10 15:10:50|317.65|315.25|313.17|310.77|318.04|315.64|313.17|310.77|0
1652195460000|2022-05-10 15:11:00|312.78|310.38|311.61|309.21|312.88|310.48|311.61|309.21|0
1652195470000|2022-05-10 15:11:10|310.84|308.44|312.39|309.99|312.39|309.99|310.84|308.44|0
1652195480000|2022-05-10 15:11:20|311.81|309.41|311.81|309.41|312.1|309.7|311.81|309.41|0
1652195490000|2022-05-10 15:11:30|312.97|310.57|312.97|310.57|313.17|310.77|312.78|310.38|0
1652195500000|2022-05-10 15:11:40|314.92|312.52|313.75|311.35|314.92|312.52|313.75|311.35|0
1652195510000|2022-05-10 15:11:50|313.17|310.77|313.36|310.96|313.55|311.15|313.17|310.77|0
1652195520000|2022-05-10 15:12:00|314.14|311.74|312.78|310.38|314.14|311.74|312.78|310.38|0
1652195530000|2022-05-10 15:12:10|312.97|310.57|312.19|309.79|313.75|311.35|312.19|309.79|0
1652195540000|2022-05-10 15:12:20|313.36|310.96|313.55|311.15|313.94|311.54|313.17|310.77|0
1652195550000|2022-05-10 15:12:30|314.14|311.74|312.97|310.57|314.14|311.74|312.58|310.18|0
1652195560000|2022-05-10 15:12:40|313.17|310.77|311.23|308.83|313.17|310.77|311.23|308.83|0
1652195570000|2022-05-10 15:12:50|312|309.6|312|309.6|312.19|309.79|312|309.6|0
1652195580000|2022-05-10 15:13:00|311.71|309.31|312.49|310.09|313.16|310.76|311.71|309.31|0
1652195590000|2022-05-10 15:13:10|312.58|310.18|313.36|310.96|313.36|310.96|312.58|310.18|0
1652195600000|2022-05-10 15:13:20|312.78|310.38|314.33|311.93|314.33|311.93|312.78|310.38|0
1652195610000|2022-05-10 15:13:30|313.55|311.15|314.14|311.74|314.43|312.03|313.55|311.15|0
1652195620000|2022-05-10 15:13:40|314.33|311.93|312.78|310.38|314.63|312.23|312.78|310.38|0
1652195630000|2022-05-10 15:13:50|313.55|311.15|313.55|311.15|314.33|311.93|313.55|311.15|0
1652195640000|2022-05-10 15:14:00|314.53|312.13|315.5|313.1|316.08|313.68|314.53|312.13|0
1652195650000|2022-05-10 15:14:10|315.69|313.29|316.47|314.07|316.47|314.07|315.69|313.29|0
1652195660000|2022-05-10 15:14:20|316.28|313.88|315.99|313.59|316.28|313.88|315.3|312.9|0
1652195670000|2022-05-10 15:14:30|315.69|313.29|317.84|315.44|317.84|315.44|315.69|313.29|0
1652195680000|2022-05-10 15:14:40|318.23|315.83|318.23|315.83|318.43|316.03|318.23|315.83|0
1652195690000|2022-05-10 15:14:50|318.63|316.23|319.8|317.4|319.8|317.4|318.43|316.03|0
1652195700000|2022-05-10 15:15:00|320|317.6|319.61|317.21|320.59|318.19|319.61|317.21|0
1652195710000|2022-05-10 15:15:10|320.3|317.9|321.77|319.37|321.77|319.37|320.3|317.9|0
1652195720000|2022-05-10 15:15:20|321.18|318.78|319.8|317.4|321.18|318.78|319.8|317.4|0
1652195730000|2022-05-10 15:15:30|319.41|317.01|322.49|320.09|322.49|320.09|319.41|317.01|0
1652195740000|2022-05-10 15:15:40|322.1|319.7|323.28|320.88|323.28|320.88|322.1|319.7|0
1652195750000|2022-05-10 15:15:50|323.08|320.68|321.32|318.92|323.67|321.27|321.32|318.92|0
1652195760000|2022-05-10 15:16:00|322.49|320.09|320.34|317.94|322.49|320.09|320.34|317.94|0
1652195770000|2022-05-10 15:16:10|320.15|317.75|318.49|316.09|320.15|317.75|318.49|316.09|0
1652195780000|2022-05-10 15:16:20|318.88|316.48|322.01|319.61|322.01|319.61|318.88|316.48|0
1652195790000|2022-05-10 15:16:30|321.71|319.31|319.47|317.07|321.71|319.31|319.47|317.07|0
1652195800000|2022-05-10 15:16:40|319.36|316.96|318.78|316.38|319.95|317.55|318.78|316.38|0
1652195810000|2022-05-10 15:16:50|318.97|316.57|316.83|314.43|318.97|316.57|316.83|314.43|0
1652195820000|2022-05-10 15:17:00|314.32|311.92|314.62|312.22|314.71|312.31|314.32|311.92|0
1652195830000|2022-05-10 15:17:10|314.52|312.12|314.32|311.92|314.52|312.12|313.93|311.53|0
1652195840000|2022-05-10 15:17:20|314.52|312.12|314.32|311.92|315.2|312.8|314.23|311.83|0
1652195850000|2022-05-10 15:17:30|314.42|312.02|315.29|312.89|315.29|312.89|314.42|312.02|0
1652195860000|2022-05-10 15:17:40|316.46|314.06|315.88|313.48|316.46|314.06|315.29|312.89|0
1652195870000|2022-05-10 15:17:50|316.07|313.67|316.07|313.67|316.07|313.67|315.68|313.28|0
1652195880000|2022-05-10 15:18:00|316.27|313.87|313.26|310.86|316.27|313.87|313.26|310.86|0
1652195890000|2022-05-10 15:18:10|313.74|311.34|313.35|310.95|313.74|311.34|313.35|310.95|0
1652195900000|2022-05-10 15:18:20|313.54|311.14|313.93|311.53|314.13|311.73|313.35|310.95|0
1652195910000|2022-05-10 15:18:30|314.13|311.73|313.74|311.34|314.13|311.73|313.74|311.34|0
1652195920000|2022-05-10 15:18:40|313.54|311.14|313.26|310.86|313.93|311.53|313.26|310.86|0
1652195930000|2022-05-10 15:18:50|312.19|309.79|311.61|309.21|312.19|309.79|311.61|309.21|0
1652195940000|2022-05-10 15:19:00|311.22|308.82|311.99|309.59|311.99|309.59|310.83|308.43|0
1652195950000|2022-05-10 15:19:10|312.19|309.79|311.6|309.2|312.19|309.79|311.32|308.92|0
1652195960000|2022-05-10 15:19:20|311.02|308.62|311.6|309.2|311.6|309.2|311.02|308.62|0
1652195970000|2022-05-10 15:19:30|311.02|308.62|309.48|307.08|311.02|308.62|309.48|307.08|0
1652195980000|2022-05-10 15:19:40|309.87|307.47|308.32|305.92|309.87|307.47|307.46|305.06|0
1652195990000|2022-05-10 15:19:50|308.52|306.12|307.55|305.15|308.52|306.12|307.55|305.15|0
1652196000000|2022-05-10 15:20:00|307.36|304.96|307.75|305.35|307.75|305.35|307.36|304.96|0
1652196010000|2022-05-10 15:20:10|307.55|305.15|307.75|305.35|307.75|305.35|307.36|304.96|0
1652196020000|2022-05-10 15:20:20|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1652196030000|2022-05-10 15:20:30|309.48|307.08|309.86|307.46|310.25|307.85|309.48|307.08|0
1652196040000|2022-05-10 15:20:40|309.67|307.27|309.09|306.69|309.86|307.46|309.09|306.69|0
1652196050000|2022-05-10 15:20:50|309.29|306.89|308.52|306.12|309.29|306.89|308.52|306.12|0
1652196060000|2022-05-10 15:21:00|308.13|305.73|309.19|306.79|309.29|306.89|308.13|305.73|0
1652196070000|2022-05-10 15:21:10|309.67|307.27|311.41|309.01|311.41|309.01|309.67|307.27|0
1652196080000|2022-05-10 15:21:20|311.22|308.82|311.22|308.82|311.41|309.01|310.64|308.24|0
1652196090000|2022-05-10 15:21:30|310.83|308.43|311.9|309.5|311.9|309.5|310.83|308.43|0
1652196100000|2022-05-10 15:21:40|310.16|307.76|311.99|309.59|311.99|309.59|310.16|307.76|0
1652196110000|2022-05-10 15:21:50|311.9|309.5|311.6|309.2|311.9|309.5|311.22|308.82|0
1652196120000|2022-05-10 15:22:00|311.99|309.59|311.8|309.4|311.99|309.59|311.6|309.2|0
1652196130000|2022-05-10 15:22:10|311.22|308.82|311.6|309.2|311.6|309.2|311.22|308.82|0
1652196140000|2022-05-10 15:22:20|311.99|309.59|310.06|307.66|311.99|309.59|310.06|307.66|0
1652196150000|2022-05-10 15:22:30|309.67|307.27|309.67|307.27|310.25|307.85|309.67|307.27|0
1652196160000|2022-05-10 15:22:40|309.28|306.88|310.25|307.85|310.25|307.85|309.28|306.88|0
1652196170000|2022-05-10 15:22:50|311.6|309.2|310.06|307.66|311.6|309.2|310.06|307.66|0
1652196180000|2022-05-10 15:23:00|309.86|307.46|310.83|308.43|310.83|308.43|309.86|307.46|0
1652196190000|2022-05-10 15:23:10|311.21|308.81|311.79|309.39|311.79|309.39|310.44|308.04|0
1652196200000|2022-05-10 15:23:20|311.41|309.01|312.57|310.17|312.57|310.17|311.41|309.01|0
1652196210000|2022-05-10 15:23:30|313.34|310.94|313.73|311.33|314.7|312.3|313.34|310.94|0
1652196220000|2022-05-10 15:23:40|314.51|312.11|313.15|310.75|314.51|312.11|313.15|310.75|0
1652196230000|2022-05-10 15:23:50|313.54|311.14|312.67|310.27|313.93|311.53|312.67|310.27|0
1652196240000|2022-05-10 15:24:00|311.99|309.59|313.93|311.53|313.93|311.53|311.99|309.59|0
1652196250000|2022-05-10 15:24:10|313.73|311.33|314.51|312.11|314.51|312.11|313.73|311.33|0
1652196260000|2022-05-10 15:24:20|314.9|312.5|316.26|313.86|316.26|313.86|314.9|312.5|0
1652196270000|2022-05-10 15:24:30|316.84|314.44|317.23|314.83|317.43|315.03|316.84|314.44|0
1652196280000|2022-05-10 15:24:40|318.21|315.81|318.41|316.01|318.7|316.3|317.62|315.22|0
1652196290000|2022-05-10 15:24:50|318.6|316.2|318.02|315.62|318.6|316.2|318.02|315.62|0
1652196300000|2022-05-10 15:25:00|318.31|315.91|318.99|316.59|318.99|316.59|318.31|315.91|0
1652196310000|2022-05-10 15:25:10|318.8|316.4|319.38|316.98|319.78|317.38|318.6|316.2|0
1652196320000|2022-05-10 15:25:20|318.7|316.3|318.21|315.81|318.7|316.3|318.21|315.81|0
1652196330000|2022-05-10 15:25:30|316.98|314.58|318.75|316.35|318.75|316.35|316.98|314.58|0
1652196340000|2022-05-10 15:25:40|319.73|317.33|321.24|318.84|321.44|319.04|319.73|317.33|0
1652196350000|2022-05-10 15:25:50|321.63|319.23|322.52|320.12|322.52|320.12|321.63|319.23|0
1652196360000|2022-05-10 15:26:00|322.61|320.21|321.24|318.84|322.61|320.21|321.24|318.84|0
1652196370000|2022-05-10 15:26:10|321.05|318.65|322.32|319.92|322.32|319.92|321.05|318.65|0
1652196380000|2022-05-10 15:26:20|322.03|319.63|322.22|319.82|322.42|320.02|322.03|319.63|0
1652196390000|2022-05-10 15:26:30|322.42|320.02|321.83|319.43|322.42|320.02|320.26|317.86|0
1652196400000|2022-05-10 15:26:40|321.63|319.23|321.24|318.84|321.63|319.23|321.05|318.65|0
1652196410000|2022-05-10 15:26:50|319.87|317.47|319.48|317.08|320.46|318.06|319.48|317.08|0
1652196420000|2022-05-10 15:27:00|319.29|316.89|318.12|315.72|319.29|316.89|318.12|315.72|0
1652196430000|2022-05-10 15:27:10|317.92|315.52|316.36|313.96|317.92|315.52|316.36|313.96|0
1652196440000|2022-05-10 15:27:20|315.78|313.38|315|312.6|315.78|313.38|314.33|311.93|0
1652196450000|2022-05-10 15:27:30|315.39|312.99|316.85|314.45|316.85|314.45|315.39|312.99|0
1652196460000|2022-05-10 15:27:40|317.34|314.94|317.63|315.23|317.63|315.23|317.34|314.94|0
1652196470000|2022-05-10 15:27:50|317.14|314.74|316.17|313.77|317.14|314.74|315.78|313.38|0
1652196480000|2022-05-10 15:28:00|316.36|313.96|316.56|314.16|316.75|314.35|316.17|313.77|0
1652196490000|2022-05-10 15:28:10|317.92|315.52|318.31|315.91|318.31|315.91|317.83|315.43|0
1652196500000|2022-05-10 15:28:20|318.5|316.1|319.87|317.47|321.24|318.84|318.5|316.1|0
1652196510000|2022-05-10 15:28:30|320.36|317.96|321.24|318.84|321.24|318.84|320.26|317.86|0
1652196520000|2022-05-10 15:28:40|322.02|319.62|322.02|319.62|322.02|319.62|321.44|319.04|0
1652196530000|2022-05-10 15:28:50|322.22|319.82|322.52|320.12|323|320.6|322.22|319.82|0
1652196540000|2022-05-10 15:29:00|323.2|320.8|322.91|320.51|323.2|320.8|322.52|320.12|0
1652196550000|2022-05-10 15:29:10|322.81|320.41|324.38|321.98|324.38|321.98|322.81|320.41|0
1652196560000|2022-05-10 15:29:20|324.58|322.18|321.34|318.94|324.58|322.18|321.34|318.94|0
1652196570000|2022-05-10 15:29:30|317.92|315.52|317.53|315.13|318.31|315.91|317.44|315.04|0
1652196580000|2022-05-10 15:29:40|317.33|314.93|315.58|313.18|317.33|314.93|315.39|312.99|0
1652196590000|2022-05-10 15:29:50|314.42|312.02|315.39|312.99|315.58|313.18|314.42|312.02|0
1652196600000|2022-05-10 15:30:00|314.61|312.21|315.58|313.18|315.58|313.18|314.61|312.21|0
1652196610000|2022-05-10 15:30:10|316.17|313.77|316.75|314.35|317.24|314.84|316.17|313.77|0
1652196620000|2022-05-10 15:30:20|317.24|314.84|316.17|313.77|317.24|314.84|316.17|313.77|0
1652196630000|2022-05-10 15:30:30|314.81|312.41|313.45|311.05|314.81|312.41|312.48|310.08|0
1652196640000|2022-05-10 15:30:40|313.84|311.44|313.85|311.45|315.19|312.79|313.84|311.44|0
1652196650000|2022-05-10 15:30:50|314.24|311.84|314.34|311.94|315.01|312.61|314.24|311.84|0
1652196660000|2022-05-10 15:31:00|314.24|311.84|314.82|312.42|314.82|312.42|314.24|311.84|0
1652196670000|2022-05-10 15:31:10|314.62|312.22|314.43|312.03|314.62|312.22|313.95|311.55|0
1652196680000|2022-05-10 15:31:20|313.75|311.35|311.04|308.64|314.04|311.64|311.04|308.64|0
1652196690000|2022-05-10 15:31:30|311.32|308.92|311.91|309.51|313.65|311.25|311.32|308.92|0
1652196700000|2022-05-10 15:31:40|311.71|309.31|311.71|309.31|311.71|309.31|311.52|309.12|0
1652196710000|2022-05-10 15:31:50|311.9|309.5|312.49|310.09|312.49|310.09|310.94|308.54|0
1652196720000|2022-05-10 15:32:00|312.87|310.47|311.71|309.31|312.98|310.58|311.71|309.31|0
1652196730000|2022-05-10 15:32:10|313.07|310.67|314.43|312.03|314.43|312.03|313.07|310.67|0
1652196740000|2022-05-10 15:32:20|314.82|312.42|316.96|314.56|316.96|314.56|314.62|312.22|0
1652196750000|2022-05-10 15:32:30|317.55|315.15|316.96|314.56|317.55|315.15|316.96|314.56|0
1652196760000|2022-05-10 15:32:40|317.85|315.45|318.53|316.13|318.72|316.32|317.85|315.45|0
1652196770000|2022-05-10 15:32:50|319.31|316.91|320.29|317.89|320.49|318.09|318.72|316.32|0
1652196780000|2022-05-10 15:33:00|321.08|318.68|321.67|319.27|321.86|319.46|321.08|318.68|0
1652196790000|2022-05-10 15:33:10|323.24|320.84|324.13|321.73|324.23|321.83|323.24|320.84|0
1652196800000|2022-05-10 15:33:20|323.44|321.04|323.04|320.64|323.44|321.04|323.04|320.64|0
1652196810000|2022-05-10 15:33:30|322.45|320.05|321.86|319.46|322.45|320.05|321.86|319.46|0
1652196820000|2022-05-10 15:33:40|321.37|318.97|320.68|318.28|321.37|318.97|320.68|318.28|0
1652196830000|2022-05-10 15:33:50|320.09|317.69|319.51|317.11|320.29|317.89|319.51|317.11|0
1652196840000|2022-05-10 15:34:00|318.92|316.52|318.43|316.03|318.92|316.52|317.35|314.95|0
1652196850000|2022-05-10 15:34:10|317.74|315.34|316.87|314.47|317.74|315.34|316.77|314.37|0
1652196860000|2022-05-10 15:34:20|316.18|313.78|315.6|313.2|316.18|313.78|315.6|313.2|0
1652196870000|2022-05-10 15:34:30|314.82|312.42|315.6|313.2|315.6|313.2|314.82|312.42|0
1652196880000|2022-05-10 15:34:40|315.79|313.39|314.62|312.22|315.79|313.39|314.62|312.22|0
1652196890000|2022-05-10 15:34:50|315.79|313.39|317.74|315.34|317.74|315.34|315.79|313.39|0
1652196900000|2022-05-10 15:35:00|317.35|314.95|316.37|313.97|317.35|314.95|315.98|313.58|0
1652196910000|2022-05-10 15:35:10|316.57|314.17|316.77|314.37|317.94|315.54|316.57|314.17|0
1652196920000|2022-05-10 15:35:20|316.09|313.69|315.89|313.49|316.76|314.36|315.89|313.49|0
1652196930000|2022-05-10 15:35:30|316.37|313.97|315.98|313.58|316.37|313.97|315.98|313.58|0
1652196940000|2022-05-10 15:35:40|316.18|313.78|317.35|314.95|317.35|314.95|316.18|313.78|0
1652196950000|2022-05-10 15:35:50|316.28|313.88|316.76|314.36|316.76|314.36|316.28|313.88|0
1652196960000|2022-05-10 15:36:00|317.35|314.95|316.18|313.78|317.94|315.54|316.18|313.78|0
1652196970000|2022-05-10 15:36:10|315.79|313.39|315.7|313.3|316.37|313.97|315.7|313.3|0
1652196980000|2022-05-10 15:36:20|315.98|313.58|315.4|313|316.18|313.78|315.4|313|0
1652196990000|2022-05-10 15:36:30|313.45|311.05|314.04|311.64|315.31|312.91|313.45|311.05|0
1652197000000|2022-05-10 15:36:40|313.26|310.86|312.29|309.89|313.26|310.86|312.29|309.89|0
1652197010000|2022-05-10 15:36:50|312.09|309.69|312.68|310.28|313.45|311.05|312.09|309.69|0
1652197020000|2022-05-10 15:37:00|313.65|311.25|310.35|307.95|313.65|311.25|310.35|307.95|0
1652197030000|2022-05-10 15:37:10|311.13|308.73|311.13|308.73|311.23|308.83|311.13|308.73|0
1652197040000|2022-05-10 15:37:20|310.65|308.25|310.93|308.53|311.13|308.73|310.65|308.25|0
1652197050000|2022-05-10 15:37:30|309.19|306.79|310.35|307.95|310.35|307.95|309.19|306.79|0
1652197060000|2022-05-10 15:37:40|310.16|307.76|309.38|306.98|310.16|307.76|309.38|306.98|0
1652197070000|2022-05-10 15:37:50|309.58|307.18|310.16|307.76|310.93|308.53|309.58|307.18|0
1652197080000|2022-05-10 15:38:00|310.74|308.34|309.96|307.56|311.12|308.72|309.96|307.56|0
1652197090000|2022-05-10 15:38:10|310.74|308.34|310.87|308.47|310.87|308.47|310.35|307.95|0
1652197100000|2022-05-10 15:38:20|310.49|308.09|310.2|307.8|310.49|308.09|309.72|307.32|0
1652197110000|2022-05-10 15:38:30|310.68|308.28|311.46|309.06|311.46|309.06|310.68|308.28|0
1652197120000|2022-05-10 15:38:40|310.68|308.28|310.1|307.7|310.68|308.28|310.1|307.7|0
1652197130000|2022-05-10 15:38:50|308.94|306.54|308.17|305.77|308.94|306.54|308.17|305.77|0
1652197140000|2022-05-10 15:39:00|307.97|305.57|307.2|304.8|307.97|305.57|307.2|304.8|0
1652197150000|2022-05-10 15:39:10|304.99|302.59|305.57|303.17|305.57|303.17|304.7|302.3|0
1652197160000|2022-05-10 15:39:20|304.7|302.3|302.78|300.38|304.7|302.3|302.78|300.38|0
1652197170000|2022-05-10 15:39:30|303.16|300.76|302.5|300.1|303.35|300.95|302.5|300.1|0
1652197180000|2022-05-10 15:39:40|302.01|299.61|303.65|301.25|303.74|301.34|302.01|299.61|0
1652197190000|2022-05-10 15:39:50|303.16|300.76|303.16|300.76|303.55|301.15|303.16|300.76|0
1652197200000|2022-05-10 15:40:00|303.74|301.34|303.65|301.25|304.03|301.63|303.65|301.25|0
1652197210000|2022-05-10 15:40:10|303.74|301.34|303.26|300.86|303.93|301.53|303.26|300.86|0
1652197220000|2022-05-10 15:40:20|302.3|299.9|301.73|299.33|302.3|299.9|301.44|299.04|0
1652197230000|2022-05-10 15:40:30|300.68|298.28|301.73|299.33|301.73|299.33|300.68|298.28|0
1652197240000|2022-05-10 15:40:40|301.54|299.14|301.82|299.42|302.01|299.61|301.25|298.85|0
1652197250000|2022-05-10 15:40:50|301.44|299.04|301.44|299.04|301.82|299.42|301.44|299.04|0
1652197260000|2022-05-10 15:41:00|304.7|302.3|303.16|300.76|305.08|302.68|303.16|300.76|0
1652197270000|2022-05-10 15:41:10|302.78|300.38|303.54|301.14|304.31|301.91|302.78|300.38|0
1652197280000|2022-05-10 15:41:20|303.35|300.95|305.08|302.68|305.08|302.68|303.35|300.95|0
1652197290000|2022-05-10 15:41:30|304.7|302.3|304.7|302.3|304.8|302.4|304.7|302.3|0
1652197300000|2022-05-10 15:41:40|304.89|302.49|305.66|303.26|305.66|303.26|304.7|302.3|0
1652197310000|2022-05-10 15:41:50|305.85|303.45|307.39|304.99|307.97|305.57|305.85|303.45|0
1652197320000|2022-05-10 15:42:00|307.58|305.18|309.32|306.92|309.32|306.92|307.39|304.99|0
1652197330000|2022-05-10 15:42:10|309.52|307.12|310.1|307.7|310.1|307.7|309.52|307.12|0
1652197340000|2022-05-10 15:42:20|310.29|307.89|309.71|307.31|311.45|309.05|309.71|307.31|0
1652197350000|2022-05-10 15:42:30|309.9|307.5|309.13|306.73|310.1|307.7|309.13|306.73|0
1652197360000|2022-05-10 15:42:40|308.55|306.15|308.74|306.34|308.74|306.34|308.55|306.15|0
1652197370000|2022-05-10 15:42:50|309.13|306.73|307.78|305.38|309.13|306.73|307.2|304.8|0
1652197380000|2022-05-10 15:43:00|307.97|305.57|307.2|304.8|307.97|305.57|307.2|304.8|0
1652197390000|2022-05-10 15:43:10|308.93|306.53|308.16|305.76|309.32|306.92|308.16|305.76|0
1652197400000|2022-05-10 15:43:20|307.97|305.57|307.39|304.99|308.46|306.06|307.39|304.99|0
1652197410000|2022-05-10 15:43:30|307.78|305.38|306.81|304.41|308.55|306.15|306.81|304.41|0
1652197420000|2022-05-10 15:43:40|307.2|304.8|308.35|305.95|308.35|305.95|307.2|304.8|0
1652197430000|2022-05-10 15:43:50|309.9|307.5|310.1|307.7|311.06|308.66|309.9|307.5|0
1652197440000|2022-05-10 15:44:00|309.13|306.73|308.84|306.44|309.71|307.31|308.84|306.44|0
1652197450000|2022-05-10 15:44:10|309.51|307.11|308.65|306.25|309.51|307.11|308.65|306.25|0
1652197460000|2022-05-10 15:44:20|307.97|305.57|309.32|306.92|309.71|307.31|307.97|305.57|0
1652197470000|2022-05-10 15:44:30|308.74|306.34|309.71|307.31|309.71|307.31|308.26|305.86|0
1652197480000|2022-05-10 15:44:40|309.51|307.11|308.35|305.95|309.51|307.11|308.35|305.95|0
1652197490000|2022-05-10 15:44:50|308.16|305.76|308.35|305.95|308.55|306.15|307.49|305.09|0
1652197500000|2022-05-10 15:45:00|307.77|305.37|309.71|307.31|309.71|307.31|307.58|305.18|0
1652197510000|2022-05-10 15:45:10|309.51|307.11|310|307.6|310|307.6|309.23|306.83|0
1652197520000|2022-05-10 15:45:20|310.68|308.28|309.51|307.11|310.68|308.28|309.51|307.11|0
1652197530000|2022-05-10 15:45:30|309.61|307.21|310.09|307.69|310.19|307.79|309.61|307.21|0
1652197540000|2022-05-10 15:45:40|309.42|307.02|310.67|308.27|310.67|308.27|309.42|307.02|0
1652197550000|2022-05-10 15:45:50|310.87|308.47|310.09|307.69|310.87|308.47|309.9|307.5|0
1652197560000|2022-05-10 15:46:00|310.87|308.47|310.67|308.27|311.26|308.86|310.29|307.89|0
1652197570000|2022-05-10 15:46:10|310.29|307.89|312.23|309.83|312.23|309.83|310.29|307.89|0
1652197580000|2022-05-10 15:46:20|313.39|310.99|314.37|311.97|314.37|311.97|313.39|310.99|0
1652197590000|2022-05-10 15:46:30|314.95|312.55|316.52|314.12|316.52|314.12|314.76|312.36|0
1652197600000|2022-05-10 15:46:40|315.54|313.14|315.05|312.65|315.73|313.33|315.05|312.65|0
1652197610000|2022-05-10 15:46:50|315.15|312.75|314.95|312.55|315.54|313.14|314.95|312.55|0
1652197620000|2022-05-10 15:47:00|314.47|312.07|315.54|313.14|315.73|313.33|314.47|312.07|0
1652197630000|2022-05-10 15:47:10|315.73|313.33|315.93|313.53|315.93|313.53|315.54|313.14|0
1652197640000|2022-05-10 15:47:20|313.78|311.38|314.17|311.77|314.17|311.77|312.81|310.41|0
1652197650000|2022-05-10 15:47:30|314.27|311.87|313.39|310.99|314.27|311.87|312.81|310.41|0
1652197660000|2022-05-10 15:47:40|313|310.6|311.64|309.24|313|310.6|311.64|309.24|0
1652197670000|2022-05-10 15:47:50|312.61|310.21|313.78|311.38|313.78|311.38|312.61|310.21|0
1652197680000|2022-05-10 15:48:00|314.17|311.77|315.54|313.14|315.93|313.53|314.17|311.77|0
1652197690000|2022-05-10 15:48:10|315.73|313.33|316.81|314.41|316.81|314.41|315.73|313.33|0
1652197700000|2022-05-10 15:48:20|316.91|314.51|315.54|313.14|316.91|314.51|315.54|313.14|0
1652197710000|2022-05-10 15:48:30|316.32|313.92|314.76|312.36|316.51|314.11|314.76|312.36|0
1652197720000|2022-05-10 15:48:40|313.98|311.58|314.37|311.97|315.05|312.65|313.98|311.58|0
1652197730000|2022-05-10 15:48:50|315.15|312.75|315.54|313.14|315.54|313.14|314.56|312.16|0
1652197740000|2022-05-10 15:49:00|316.32|313.92|314.17|311.77|316.32|313.92|313.98|311.58|0
1652197750000|2022-05-10 15:49:10|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1652197760000|2022-05-10 15:49:20|313.39|310.99|314.56|312.16|314.56|312.16|313.39|310.99|0
1652197770000|2022-05-10 15:49:30|313.59|311.19|314.56|312.16|314.56|312.16|313.39|310.99|0
1652197780000|2022-05-10 15:49:40|314.27|311.87|314.37|311.97|314.56|312.16|314.27|311.87|0
1652197790000|2022-05-10 15:49:50|314.47|312.07|315.54|313.14|315.54|313.14|314.47|312.07|0
1652197800000|2022-05-10 15:50:00|315.93|313.53|316.51|314.11|316.81|314.41|315.73|313.33|0
1652197810000|2022-05-10 15:50:10|317.1|314.7|317.3|314.9|317.3|314.9|317.1|314.7|0
1652197820000|2022-05-10 15:50:20|317.49|315.09|317.1|314.7|317.49|315.09|317.1|314.7|0
1652197830000|2022-05-10 15:50:30|317.49|315.09|316.32|313.92|317.59|315.19|316.32|313.92|0
1652197840000|2022-05-10 15:50:40|317.2|314.8|317.3|314.9|317.3|314.9|317.1|314.7|0
1652197850000|2022-05-10 15:50:50|315.73|313.33|317.49|315.09|317.49|315.09|315.73|313.33|0
1652197860000|2022-05-10 15:51:00|318.67|316.27|320.04|317.64|320.04|317.64|318.67|316.27|0
1652197870000|2022-05-10 15:51:10|319.65|317.25|319.85|317.45|320.04|317.64|319.45|317.05|0
1652197880000|2022-05-10 15:51:20|319.65|317.25|318.86|316.46|319.65|317.25|318.86|316.46|0
1652197890000|2022-05-10 15:51:30|319.85|317.45|320.24|317.84|320.44|318.04|319.85|317.45|0
1652197900000|2022-05-10 15:51:40|322.21|319.81|321.03|318.63|322.21|319.81|321.03|318.63|0
1652197910000|2022-05-10 15:51:50|321.22|318.82|322.01|319.61|322.01|319.61|321.22|318.82|0
1652197920000|2022-05-10 15:52:00|322.4|320|323|320.6|323|320.6|321.62|319.22|0
1652197930000|2022-05-10 15:52:10|322.8|320.4|321.22|318.82|322.8|320.4|321.22|318.82|0
1652197940000|2022-05-10 15:52:20|321.81|319.41|320.63|318.23|321.81|319.41|320.04|317.64|0
1652197950000|2022-05-10 15:52:30|318.67|316.27|319.25|316.85|319.45|317.05|318.67|316.27|0
1652197960000|2022-05-10 15:52:40|320.43|318.03|321.02|318.62|321.42|319.02|320.43|318.03|0
1652197970000|2022-05-10 15:52:50|320.04|317.64|320.83|318.43|320.83|318.43|319.65|317.25|0
1652197980000|2022-05-10 15:53:00|321.42|319.02|319.25|316.85|321.42|319.02|319.25|316.85|0
1652197990000|2022-05-10 15:53:10|319.65|317.25|320.24|317.84|320.73|318.33|319.65|317.25|0
1652198000000|2022-05-10 15:53:20|319.25|316.85|318.96|316.56|319.25|316.85|318.47|316.07|0
1652198010000|2022-05-10 15:53:30|315.53|313.13|316.71|314.31|317.49|315.09|315.53|313.13|0
1652198020000|2022-05-10 15:53:40|316.31|313.91|317.68|315.28|317.68|315.28|316.31|313.91|0
1652198030000|2022-05-10 15:53:50|317.1|314.7|318.86|316.46|318.96|316.56|317.1|314.7|0
1652198040000|2022-05-10 15:54:00|319.25|316.85|319.45|317.05|319.45|317.05|318.57|316.17|0
1652198050000|2022-05-10 15:54:10|318.47|316.07|317.49|315.09|318.47|316.07|317.49|315.09|0
1652198060000|2022-05-10 15:54:20|317.29|314.89|317.1|314.7|317.29|314.89|317.1|314.7|0
1652198070000|2022-05-10 15:54:30|315.53|313.13|315.63|313.23|316.81|314.41|315.53|313.13|0
1652198080000|2022-05-10 15:54:40|314.56|312.16|314.36|311.96|315.34|312.94|314.36|311.96|0
1652198090000|2022-05-10 15:54:50|314.75|312.35|315.14|312.74|315.14|312.74|314.75|312.35|0
1652198100000|2022-05-10 15:55:00|315.24|312.84|315.92|313.52|315.92|313.52|315.24|312.84|0
1652198110000|2022-05-10 15:55:10|317.68|315.28|318.47|316.07|318.47|316.07|317.68|315.28|0
1652198120000|2022-05-10 15:55:20|319.06|316.66|318.86|316.46|319.06|316.66|318.08|315.68|0
1652198130000|2022-05-10 15:55:30|316.51|314.11|318.27|315.87|318.27|315.87|316.51|314.11|0
1652198140000|2022-05-10 15:55:40|318.47|316.07|318.18|315.78|318.47|316.07|317.49|315.09|0
1652198150000|2022-05-10 15:55:50|318.66|316.26|318.96|316.56|319.06|316.66|318.66|316.26|0
1652198160000|2022-05-10 15:56:00|318.86|316.46|319.25|316.85|320.14|317.74|318.86|316.46|0
1652198170000|2022-05-10 15:56:10|319.06|316.66|321.22|318.82|321.22|318.82|319.06|316.66|0
1652198180000|2022-05-10 15:56:20|322.4|320|322.6|320.2|322.6|320.2|322.01|319.61|0
1652198190000|2022-05-10 15:56:30|322.8|320.4|322.8|320.4|322.8|320.4|322.2|319.8|0
1652198200000|2022-05-10 15:56:40|323.1|320.7|322.8|320.4|323.1|320.7|322.2|319.8|0
1652198210000|2022-05-10 15:56:50|323.19|320.79|324.77|322.37|324.77|322.37|323.19|320.79|0
1652198220000|2022-05-10 15:57:00|324.38|321.98|322.99|320.59|324.38|321.98|322.99|320.59|0
1652198230000|2022-05-10 15:57:10|323.98|321.58|324.57|322.17|324.57|322.17|323.98|321.58|0
1652198240000|2022-05-10 15:57:20|323.39|320.99|322.4|320|323.39|320.99|322.4|320|0
1652198250000|2022-05-10 15:57:30|321.41|319.01|320.82|318.42|321.71|319.31|320.82|318.42|0
1652198260000|2022-05-10 15:57:40|320.23|317.83|320.73|318.33|320.73|318.33|319.84|317.44|0
1652198270000|2022-05-10 15:57:50|320.14|317.74|319.25|316.85|320.63|318.23|318.86|316.46|0
1652198280000|2022-05-10 15:58:00|316.9|314.5|314.94|312.54|316.9|314.5|314.94|312.54|0
1652198290000|2022-05-10 15:58:10|315.44|313.04|313.77|311.37|315.44|313.04|313.77|311.37|0
1652198300000|2022-05-10 15:58:20|313.19|310.79|311.05|308.65|313.19|310.79|311.05|308.65|0
1652198310000|2022-05-10 15:58:30|312.02|309.62|311.44|309.04|312.61|310.21|311.44|309.04|0
1652198320000|2022-05-10 15:58:40|311.83|309.43|312.8|310.4|312.8|310.4|311.83|309.43|0
1652198330000|2022-05-10 15:58:50|312.22|309.82|310.28|307.88|312.22|309.82|310.28|307.88|0
1652198340000|2022-05-10 15:59:00|309.11|306.71|310.86|308.46|310.86|308.46|309.11|306.71|0
1652198350000|2022-05-10 15:59:10|310.47|308.07|312.9|310.5|312.9|310.5|310.47|308.07|0
1652198360000|2022-05-10 15:59:20|312.8|310.4|312.8|310.4|312.8|310.4|312.41|310.01|0
1652198370000|2022-05-10 15:59:30|313.19|310.79|312.6|310.2|313.38|310.98|312.6|310.2|0
1652198380000|2022-05-10 15:59:40|313.58|311.18|314.16|311.76|314.16|311.76|313.58|311.18|0
1652198390000|2022-05-10 15:59:50|313.58|311.18|312.8|310.4|313.58|311.18|312.8|310.4|0
1652198400000|2022-05-10 16:00:00|312.02|309.62|312.8|310.4|313.38|310.98|311.83|309.43|0
1652198410000|2022-05-10 16:00:10|314.16|311.76|313.87|311.47|314.94|312.54|313.87|311.47|0
1652198420000|2022-05-10 16:00:20|314.36|311.96|314.16|311.76|314.36|311.96|313.19|310.79|0
1652198430000|2022-05-10 16:00:30|314.55|312.15|314.55|312.15|315.24|312.84|314.55|312.15|0
1652198440000|2022-05-10 16:00:40|314.36|311.96|311.63|309.23|314.36|311.96|311.63|309.23|0
1652198450000|2022-05-10 16:00:50|310.66|308.26|312.02|309.62|312.02|309.62|310.47|308.07|0
1652198460000|2022-05-10 16:01:00|312.6|310.2|312.6|310.2|313.19|310.79|312.41|310.01|0
1652198470000|2022-05-10 16:01:10|311.05|308.65|311.15|308.75|311.93|309.53|311.05|308.65|0
1652198480000|2022-05-10 16:01:20|311.24|308.84|308.72|306.32|311.24|308.84|308.72|306.32|0
1652198490000|2022-05-10 16:01:30|308.15|305.75|307.57|305.17|308.15|305.75|307.37|304.97|0
1652198500000|2022-05-10 16:01:40|307.67|305.27|307.57|305.17|307.95|305.55|307.18|304.78|0
1652198510000|2022-05-10 16:01:50|307.18|304.78|308.14|305.74|308.83|306.43|307.18|304.78|0
1652198520000|2022-05-10 16:02:00|309.11|306.71|308.14|305.74|309.11|306.71|308.14|305.74|0
1652198530000|2022-05-10 16:02:10|308.72|306.32|308.53|306.13|308.72|306.32|308.34|305.94|0
1652198540000|2022-05-10 16:02:20|308.14|305.74|310.76|308.36|311.05|308.65|308.14|305.74|0
1652198550000|2022-05-10 16:02:30|311.63|309.23|313.09|310.69|313.09|310.69|311.63|309.23|0
1652198560000|2022-05-10 16:02:40|312.21|309.81|312.02|309.62|313.09|310.69|312.02|309.62|0
1652198570000|2022-05-10 16:02:50|312.8|310.4|312.02|309.62|312.8|310.4|312.02|309.62|0
1652198580000|2022-05-10 16:03:00|311.63|309.23|310.27|307.87|311.63|309.23|309.5|307.1|0
1652198590000|2022-05-10 16:03:10|310.37|307.97|311.82|309.42|312.21|309.81|310.37|307.97|0
1652198600000|2022-05-10 16:03:20|312.02|309.62|310.08|307.68|312.02|309.62|310.08|307.68|0
1652198610000|2022-05-10 16:03:30|309.5|307.1|308.14|305.74|309.5|307.1|307.95|305.55|0
1652198620000|2022-05-10 16:03:40|307.18|304.78|308.34|305.94|308.34|305.94|307.18|304.78|0
1652198630000|2022-05-10 16:03:50|307.37|304.97|308.92|306.52|308.92|306.52|307.37|304.97|0
1652198640000|2022-05-10 16:04:00|307.95|305.55|310.66|308.26|310.66|308.26|307.76|305.36|0
1652198650000|2022-05-10 16:04:10|309.11|306.71|308.05|305.65|309.11|306.71|308.05|305.65|0
1652198660000|2022-05-10 16:04:20|306.12|303.72|306.21|303.81|306.21|303.81|305.83|303.43|0
1652198670000|2022-05-10 16:04:30|305.25|302.85|304.68|302.28|305.25|302.85|304.68|302.28|0
1652198680000|2022-05-10 16:04:40|305.06|302.66|304.58|302.18|305.06|302.66|304.58|302.18|0
1652198690000|2022-05-10 16:04:50|304.48|302.08|304.87|302.47|305.25|302.85|304.48|302.08|0
1652198700000|2022-05-10 16:05:00|304.48|302.08|304.48|302.08|305.16|302.76|304.48|302.08|0
1652198710000|2022-05-10 16:05:10|305.06|302.66|308.05|305.65|308.05|305.65|305.06|302.66|0
1652198720000|2022-05-10 16:05:20|307.95|305.55|308.53|306.13|309.3|306.9|307.95|305.55|0
1652198730000|2022-05-10 16:05:30|308.91|306.51|307.86|305.46|308.91|306.51|307.76|305.36|0
1652198740000|2022-05-10 16:05:40|307.95|305.55|308.33|305.93|308.72|306.32|307.95|305.55|0
1652198750000|2022-05-10 16:05:50|309.11|306.71|309.88|307.48|309.88|307.48|308.72|306.32|0
1652198760000|2022-05-10 16:06:00|310.27|307.87|308.91|306.51|310.27|307.87|308.91|306.51|0
1652198770000|2022-05-10 16:06:10|309.3|306.9|308.72|306.32|309.3|306.9|308.63|306.23|0
1652198780000|2022-05-10 16:06:20|307.56|305.16|308.72|306.32|308.72|306.32|307.56|305.16|0
1652198790000|2022-05-10 16:06:30|310.27|307.87|309.3|306.9|310.27|307.87|309.3|306.9|0
1652198800000|2022-05-10 16:06:40|308.91|306.51|308.63|306.23|308.91|306.51|308.33|305.93|0
1652198810000|2022-05-10 16:06:50|308.33|305.93|309.11|306.71|309.11|306.71|307.75|305.35|0
1652198820000|2022-05-10 16:07:00|310.66|308.26|312.99|310.59|313.18|310.78|310.46|308.06|0
1652198830000|2022-05-10 16:07:10|312.21|309.81|311.92|309.52|312.21|309.81|311.82|309.42|0
1652198840000|2022-05-10 16:07:20|311.43|309.03|310.37|307.97|311.43|309.03|310.37|307.97|0
1652198850000|2022-05-10 16:07:30|309.49|307.09|309.49|307.09|309.49|307.09|308.91|306.51|0
1652198860000|2022-05-10 16:07:40|310.37|307.97|311.43|309.03|311.43|309.03|310.37|307.97|0
1652198870000|2022-05-10 16:07:50|311.24|308.84|312.01|309.61|312.79|310.39|311.24|308.84|0
1652198880000|2022-05-10 16:08:00|312.21|309.81|311.82|309.42|312.4|310|311.82|309.42|0
1652198890000|2022-05-10 16:08:10|312.99|310.59|312.01|309.61|313.57|311.17|312.01|309.61|0
1652198900000|2022-05-10 16:08:20|312.11|309.71|311.43|309.03|312.11|309.71|311.24|308.84|0
1652198910000|2022-05-10 16:08:30|311.24|308.84|311.24|308.84|311.53|309.13|311.04|308.64|0
1652198920000|2022-05-10 16:08:40|311.82|309.42|311.14|308.74|311.82|309.42|311.14|308.74|0
1652198930000|2022-05-10 16:08:50|310.95|308.55|314.64|312.24|314.64|312.24|310.95|308.55|0
1652198940000|2022-05-10 16:09:00|314.15|311.75|314.54|312.14|315.71|313.31|314.15|311.75|0
1652198950000|2022-05-10 16:09:10|315.23|312.83|318.17|315.77|318.17|315.77|315.23|312.83|0
1652198960000|2022-05-10 16:09:20|318.46|316.06|317.97|315.57|318.46|316.06|317.48|315.08|0
1652198970000|2022-05-10 16:09:30|317.87|315.47|317.67|315.27|318.06|315.66|317.67|315.27|0
1652198980000|2022-05-10 16:09:40|318.45|316.05|319.63|317.23|319.63|317.23|318.45|316.05|0
1652198990000|2022-05-10 16:09:50|319.83|317.43|319.24|316.84|319.83|317.43|319.24|316.84|0
1652199000000|2022-05-10 16:10:00|319.83|317.43|319.04|316.64|319.83|317.43|319.04|316.64|0
1652199010000|2022-05-10 16:10:10|318.65|316.25|319.24|316.84|319.24|316.84|318.45|316.05|0
1652199020000|2022-05-10 16:10:20|318.95|316.55|320.52|318.12|320.52|318.12|318.95|316.55|0
1652199030000|2022-05-10 16:10:30|320.81|318.41|320.62|318.22|320.81|318.41|320.62|318.22|0
1652199040000|2022-05-10 16:10:40|321.01|318.61|322.19|319.79|322.19|319.79|320.81|318.41|0
1652199050000|2022-05-10 16:10:50|321.51|319.11|321.6|319.2|321.8|319.4|321.51|319.11|0
1652199060000|2022-05-10 16:11:00|321.8|319.4|321.6|319.2|321.8|319.4|321.11|318.71|0
1652199070000|2022-05-10 16:11:10|321.99|319.59|322.19|319.79|322.19|319.79|321.6|319.2|0
1652199080000|2022-05-10 16:11:20|321.8|319.4|321.4|319|321.8|319.4|321.21|318.81|0
1652199090000|2022-05-10 16:11:30|321.99|319.59|321.7|319.3|322.19|319.79|321.7|319.3|0
1652199100000|2022-05-10 16:11:40|321.21|318.81|319.43|317.03|321.21|318.81|319.43|317.03|0
1652199110000|2022-05-10 16:11:50|320.02|317.62|319.04|316.64|320.42|318.02|319.04|316.64|0
1652199120000|2022-05-10 16:12:00|316.69|314.29|317.38|314.98|317.67|315.27|316.69|314.29|0
1652199130000|2022-05-10 16:12:10|316.1|313.7|317.08|314.68|317.08|314.68|315.71|313.31|0
1652199140000|2022-05-10 16:12:20|318.06|315.66|317.67|315.27|318.06|315.66|317.67|315.27|0
1652199150000|2022-05-10 16:12:30|317.77|315.37|317.77|315.37|318.65|316.25|317.28|314.88|0
1652199160000|2022-05-10 16:12:40|318.26|315.86|312.98|310.58|318.26|315.86|312.98|310.58|0
1652199170000|2022-05-10 16:12:50|313.37|310.97|313.18|310.78|313.76|311.36|313.18|310.78|0
1652199180000|2022-05-10 16:13:00|311.81|309.41|312.4|310|312.4|310|311.81|309.41|0
1652199190000|2022-05-10 16:13:10|313.18|310.78|313.37|310.97|313.37|310.97|312.98|310.58|0
1652199200000|2022-05-10 16:13:20|314.34|311.94|313.67|311.27|314.34|311.94|313.37|310.97|0
1652199210000|2022-05-10 16:13:30|314.34|311.94|313.18|310.78|314.34|311.94|313.18|310.78|0
1652199220000|2022-05-10 16:13:40|311.62|309.22|311.53|309.13|311.62|309.22|311.43|309.03|0
1652199230000|2022-05-10 16:13:50|312.2|309.8|313.18|310.78|313.18|310.78|312.2|309.8|0
1652199240000|2022-05-10 16:14:00|313.37|310.97|312.01|309.61|313.37|310.97|312.01|309.61|0
1652199250000|2022-05-10 16:14:10|312.2|309.8|312.4|310|312.4|310|311.62|309.22|0
1652199260000|2022-05-10 16:14:20|311.62|309.22|312.4|310|312.59|310.19|311.62|309.22|0
1652199270000|2022-05-10 16:14:30|312.01|309.61|312.01|309.61|312.01|309.61|311.43|309.03|0
1652199280000|2022-05-10 16:14:40|312.3|309.9|311.81|309.41|312.3|309.9|311.81|309.41|0
1652199290000|2022-05-10 16:14:50|314.73|312.33|315.9|313.5|315.9|313.5|314.73|312.33|0
1652199300000|2022-05-10 16:15:00|317.08|314.68|317.27|314.87|317.27|314.87|316.88|314.48|0
1652199310000|2022-05-10 16:15:10|317.47|315.07|316.69|314.29|317.47|315.07|316.69|314.29|0
1652199320000|2022-05-10 16:15:20|315.9|313.5|315.9|313.5|315.9|313.5|315.71|313.31|0
1652199330000|2022-05-10 16:15:30|314.15|311.75|314.54|312.14|314.93|312.53|314.15|311.75|0
1652199340000|2022-05-10 16:15:40|314.64|312.24|313.56|311.16|314.64|312.24|313.17|310.77|0
1652199350000|2022-05-10 16:15:50|312.78|310.38|310.84|308.44|312.78|310.38|310.84|308.44|0
1652199360000|2022-05-10 16:16:00|310.65|308.25|311.62|309.22|311.62|309.22|310.45|308.05|0
1652199370000|2022-05-10 16:16:10|312.59|310.19|314.15|311.75|314.15|311.75|312.5|310.1|0
1652199380000|2022-05-10 16:16:20|315.71|313.31|315.9|313.5|315.9|313.5|315.71|313.31|0
1652199390000|2022-05-10 16:16:30|316.29|313.89|316.2|313.8|316.49|314.09|316.2|313.8|0
1652199400000|2022-05-10 16:16:40|317.08|314.68|317.27|314.87|318.25|315.85|317.08|314.68|0
1652199410000|2022-05-10 16:16:50|317.37|314.97|318.06|315.66|318.06|315.66|317.37|314.97|0
1652199420000|2022-05-10 16:17:00|318.45|316.05|318.45|316.05|318.84|316.44|318.45|316.05|0
1652199430000|2022-05-10 16:17:10|318.06|315.66|315.71|313.31|318.06|315.66|315.71|313.31|0
1652199440000|2022-05-10 16:17:20|317.86|315.46|317.47|315.07|318.25|315.85|317.47|315.07|0
1652199450000|2022-05-10 16:17:30|317.27|314.87|316.68|314.28|317.47|315.07|316.68|314.28|0
1652199460000|2022-05-10 16:17:40|316.49|314.09|317.47|315.07|317.47|315.07|316.49|314.09|0
1652199470000|2022-05-10 16:17:50|319.43|317.03|317.66|315.26|319.43|317.03|317.66|315.26|0
1652199480000|2022-05-10 16:18:00|318.06|315.66|319.14|316.74|319.23|316.83|318.06|315.66|0
1652199490000|2022-05-10 16:18:10|319.73|317.33|319.43|317.03|319.73|317.33|319.04|316.64|0
1652199500000|2022-05-10 16:18:20|319.14|316.74|319.63|317.23|320.02|317.62|319.14|316.74|0
1652199510000|2022-05-10 16:18:30|320.02|317.62|319.92|317.52|320.02|317.62|319.04|316.64|0
1652199520000|2022-05-10 16:18:40|320.02|317.62|320.21|317.81|320.32|317.92|320.02|317.62|0
1652199530000|2022-05-10 16:18:50|319.82|317.42|319.92|317.52|320.21|317.81|319.82|317.42|0
1652199540000|2022-05-10 16:19:00|318.64|316.24|320.21|317.81|320.21|317.81|318.64|316.24|0
1652199550000|2022-05-10 16:19:10|320.12|317.72|319.43|317.03|320.12|317.72|319.23|316.83|0
1652199560000|2022-05-10 16:19:20|320.21|317.81|318.84|316.44|320.21|317.81|318.64|316.24|0
1652199570000|2022-05-10 16:19:30|320.02|317.62|318.45|316.05|320.02|317.62|318.45|316.05|0
1652199580000|2022-05-10 16:19:40|318.05|315.65|318.84|316.44|319.03|316.63|318.05|315.65|0
1652199590000|2022-05-10 16:19:50|318.05|315.65|320.02|317.62|320.02|317.62|318.05|315.65|0
1652199600000|2022-05-10 16:20:00|321|318.6|321.5|319.1|321.5|319.1|320.8|318.4|0
1652199610000|2022-05-10 16:20:10|321|318.6|321.59|319.19|321.59|319.19|321|318.6|0
1652199620000|2022-05-10 16:20:20|321.99|319.59|322.58|320.18|322.97|320.57|321.99|319.59|0
1652199630000|2022-05-10 16:20:30|321.59|319.19|321.59|319.19|321.99|319.59|321.59|319.19|0
1652199640000|2022-05-10 16:20:40|319.82|317.42|320.21|317.81|320.21|317.81|319.82|317.42|0
1652199650000|2022-05-10 16:20:50|320.02|317.62|320.8|318.4|321|318.6|320.02|317.62|0
1652199660000|2022-05-10 16:21:00|320.32|317.92|321.79|319.39|321.79|319.39|320.32|317.92|0
1652199670000|2022-05-10 16:21:10|321.69|319.29|321|318.6|321.69|319.29|321|318.6|0
1652199680000|2022-05-10 16:21:20|321.2|318.8|322.58|320.18|322.58|320.18|320.8|318.4|0
1652199690000|2022-05-10 16:21:30|321.98|319.58|322.58|320.18|322.58|320.18|321.98|319.58|0
1652199700000|2022-05-10 16:21:40|322.28|319.88|322.38|319.98|322.97|320.57|322.28|319.88|0
1652199710000|2022-05-10 16:21:50|322.68|320.28|321.79|319.39|322.68|320.28|321.79|319.39|0
1652199720000|2022-05-10 16:22:00|321.98|319.58|321.79|319.39|321.98|319.58|321.3|318.9|0
1652199730000|2022-05-10 16:22:10|322.58|320.18|322.77|320.37|322.97|320.57|322.58|320.18|0
1652199740000|2022-05-10 16:22:20|321.89|319.49|322.38|319.98|322.38|319.98|321.59|319.19|0
1652199750000|2022-05-10 16:22:30|322.77|320.37|322.97|320.57|322.97|320.57|322.18|319.78|0
1652199760000|2022-05-10 16:22:40|321.98|319.58|321.69|319.29|322.38|319.98|321.69|319.29|0
1652199770000|2022-05-10 16:22:50|321.59|319.19|320.51|318.11|321.98|319.58|320.51|318.11|0
1652199780000|2022-05-10 16:23:00|318.64|316.24|319.62|317.22|319.62|317.22|318.64|316.24|0
1652199790000|2022-05-10 16:23:10|318.44|316.04|317.85|315.45|318.44|316.04|316.29|313.89|0
1652199800000|2022-05-10 16:23:20|317.07|314.67|319.23|316.83|319.23|316.83|317.07|314.67|0
1652199810000|2022-05-10 16:23:30|319.42|317.02|320.9|318.5|321.19|318.79|319.42|317.02|0
1652199820000|2022-05-10 16:23:40|321.19|318.79|320.6|318.2|321.19|318.79|320.41|318.01|0
1652199830000|2022-05-10 16:23:50|320.01|317.61|318.44|316.04|320.01|317.61|318.35|315.95|0
1652199840000|2022-05-10 16:24:00|318.64|316.24|318.15|315.75|318.64|316.24|318.15|315.75|0
1652199850000|2022-05-10 16:24:10|318.94|316.54|319.03|316.63|319.03|316.63|318.54|316.14|0
1652199860000|2022-05-10 16:24:20|321.19|318.79|320.8|318.4|321.19|318.79|320.8|318.4|0
1652199870000|2022-05-10 16:24:30|321.59|319.19|321.98|319.58|322.18|319.78|321.59|319.19|0
1652199880000|2022-05-10 16:24:40|321.78|319.38|321.89|319.49|321.98|319.58|321.78|319.38|0
1652199890000|2022-05-10 16:24:50|321.59|319.19|321.39|318.99|321.98|319.58|321.39|318.99|0
1652199900000|2022-05-10 16:25:00|321.59|319.19|319.33|316.93|321.59|319.19|319.33|316.93|0
1652199910000|2022-05-10 16:25:10|320.21|317.81|319.23|316.83|321.19|318.79|319.23|316.83|0
1652199920000|2022-05-10 16:25:20|320.01|317.61|319.03|316.63|320.01|317.61|319.03|316.63|0
1652199930000|2022-05-10 16:25:30|319.82|317.42|318.05|315.65|320.01|317.61|318.05|315.65|0
1652199940000|2022-05-10 16:25:40|317.85|315.45|318.44|316.04|318.44|316.04|317.85|315.45|0
1652199950000|2022-05-10 16:25:50|319.03|316.63|318.05|315.65|319.03|316.63|317.85|315.45|0
1652199960000|2022-05-10 16:26:00|317.26|314.86|318.05|315.65|318.05|315.65|317.26|314.86|0
1652199970000|2022-05-10 16:26:10|317.95|315.55|319.62|317.22|319.62|317.22|317.95|315.55|0
1652199980000|2022-05-10 16:26:20|319.92|317.52|319.23|316.83|319.92|317.52|319.23|316.83|0
1652199990000|2022-05-10 16:26:30|320.01|317.61|321.39|318.99|321.39|318.99|319.81|317.41|0
1652200000000|2022-05-10 16:26:40|320.8|318.4|319.42|317.02|320.8|318.4|319.42|317.02|0
1652200010000|2022-05-10 16:26:50|319.03|316.63|318.44|316.04|319.03|316.63|318.24|315.84|0
1652200020000|2022-05-10 16:27:00|318.24|315.84|319.03|316.63|319.03|316.63|318.24|315.84|0
1652200030000|2022-05-10 16:27:10|319.22|316.82|319.03|316.63|319.22|316.82|319.03|316.63|0
1652200040000|2022-05-10 16:27:20|318.44|316.04|319.22|316.82|319.22|316.82|318.44|316.04|0
1652200050000|2022-05-10 16:27:30|319.03|316.63|318.83|316.43|319.03|316.63|318.83|316.43|0
1652200060000|2022-05-10 16:27:40|318.44|316.04|318.44|316.04|318.83|316.43|318.44|316.04|0
1652200070000|2022-05-10 16:27:50|318.64|316.24|318.05|315.65|318.64|316.24|318.05|315.65|0
1652200080000|2022-05-10 16:28:00|318.24|315.84|320.8|318.4|320.8|318.4|318.24|315.84|0
1652200090000|2022-05-10 16:28:10|320.99|318.59|320.8|318.4|320.99|318.59|320.01|317.61|0
1652200100000|2022-05-10 16:28:20|321.19|318.79|321.88|319.48|321.88|319.48|321.1|318.7|0
1652200110000|2022-05-10 16:28:30|321.98|319.58|321.83|319.43|322.97|320.57|321.83|319.43|0
1652200120000|2022-05-10 16:28:40|322.32|319.92|322.32|319.92|322.32|319.92|322.12|319.72|0
1652200130000|2022-05-10 16:28:50|321.14|318.74|319.77|317.37|321.14|318.74|319.77|317.37|0
1652200140000|2022-05-10 16:29:00|319.56|317.16|318.28|315.88|319.56|317.16|317.59|315.19|0
1652200150000|2022-05-10 16:29:10|318.97|316.57|320.64|318.24|320.64|318.24|318.97|316.57|0
1652200160000|2022-05-10 16:29:20|321.83|319.43|319.63|317.23|321.83|319.43|319.63|317.23|0
1652200170000|2022-05-10 16:29:30|320.22|317.82|319.83|317.43|320.42|318.02|319.83|317.43|0
1652200180000|2022-05-10 16:29:40|318.84|316.44|319.24|316.84|319.63|317.23|318.84|316.44|0
1652200190000|2022-05-10 16:29:50|320.42|318.02|320.22|317.82|321.21|318.81|320.22|317.82|0
1652200200000|2022-05-10 16:30:00|320.81|318.41|320.42|318.02|320.81|318.41|320.42|318.02|0
1652200210000|2022-05-10 16:30:10|320.52|318.12|316.88|314.48|320.52|318.12|316.88|314.48|0
1652200220000|2022-05-10 16:30:20|318.84|316.44|318.25|315.85|319.04|316.64|318.25|315.85|0
1652200230000|2022-05-10 16:30:30|319.83|317.43|321.8|319.4|321.8|319.4|319.83|317.43|0
1652200240000|2022-05-10 16:30:40|321.21|318.81|322.2|319.8|322.39|319.99|321.21|318.81|0
1652200250000|2022-05-10 16:30:50|323.98|321.58|326.86|324.46|326.86|324.46|323.38|320.98|0
1652200260000|2022-05-10 16:31:00|328.55|326.15|328.35|325.95|328.75|326.35|328.35|325.95|0
1652200270000|2022-05-10 16:31:10|328.55|326.15|330.26|327.86|330.26|327.86|328.35|325.95|0
1652200280000|2022-05-10 16:31:20|330.55|328.15|330.75|328.35|330.75|328.35|330.35|327.95|0
1652200290000|2022-05-10 16:31:30|330.95|328.55|331.75|329.35|331.75|329.35|330.75|328.35|0
1652200300000|2022-05-10 16:31:40|331.35|328.95|330.95|328.55|331.35|328.95|330.75|328.35|0
1652200310000|2022-05-10 16:31:50|329.95|327.55|329.55|327.15|330.95|328.55|329.55|327.15|0
1652200320000|2022-05-10 16:32:00|329.75|327.35|329.35|326.95|329.75|327.35|328.55|326.15|0
1652200330000|2022-05-10 16:32:10|328.95|326.55|329.75|327.35|330.35|327.95|328.95|326.55|0
1652200350000|2022-05-10 16:32:30|330.55|328.15|329.75|327.35|330.55|328.15|329.75|327.35|0
1652200360000|2022-05-10 16:32:40|330.65|328.25|329.45|327.05|330.65|328.25|329.45|327.05|0
1652200370000|2022-05-10 16:32:50|328.35|325.95|329.95|327.55|329.95|327.55|328.35|325.95|0
1652200380000|2022-05-10 16:33:00|330.45|328.05|330.95|328.55|330.95|328.55|330.45|328.05|0
1652200390000|2022-05-10 16:33:10|331.75|329.35|331.55|329.15|331.75|329.35|331.35|328.95|0
1652200400000|2022-05-10 16:33:20|331.46|329.06|331.75|329.35|331.75|329.35|331.35|328.95|0
1652200410000|2022-05-10 16:33:30|331.66|329.26|331.35|328.95|331.66|329.26|330.95|328.55|0
1652200420000|2022-05-10 16:33:40|331.55|329.15|330.55|328.15|331.55|329.15|330.55|328.15|0
1652200430000|2022-05-10 16:33:50|331.15|328.75|330.15|327.75|331.15|328.75|329.95|327.55|0
1652200440000|2022-05-10 16:34:00|330.95|328.55|327.35|324.95|330.95|328.55|327.35|324.95|0
1652200450000|2022-05-10 16:34:10|327.26|324.86|325.96|323.56|327.35|324.95|325.96|323.56|0
1652200460000|2022-05-10 16:34:20|326.16|323.76|326.96|324.56|327.55|325.15|326.16|323.76|0
1652200470000|2022-05-10 16:34:30|327.95|325.55|327.75|325.35|328.35|325.95|327.55|325.15|0
1652200480000|2022-05-10 16:34:40|328.35|325.95|327.16|324.76|328.35|325.95|327.16|324.76|0
1652200490000|2022-05-10 16:34:50|327.75|325.35|328.15|325.75|328.35|325.95|327.75|325.35|0
1652200500000|2022-05-10 16:35:00|328.75|326.35|326.96|324.56|328.95|326.55|326.96|324.56|0
1652200510000|2022-05-10 16:35:10|325.96|323.56|326.36|323.96|326.36|323.96|325.17|322.77|0
1652200520000|2022-05-10 16:35:20|326.16|323.76|326.36|323.96|326.36|323.96|325.36|322.96|0
1652200530000|2022-05-10 16:35:30|326.56|324.16|324.57|322.17|326.56|324.16|324.57|322.17|0
1652200540000|2022-05-10 16:35:40|324.37|321.97|324.67|322.27|324.97|322.57|324.37|321.97|0
1652200550000|2022-05-10 16:35:50|323.78|321.38|325.16|322.76|325.36|322.96|323.78|321.38|0
1652200560000|2022-05-10 16:36:00|325.96|323.56|324.67|322.27|325.96|323.56|324.67|322.27|0
1652200570000|2022-05-10 16:36:10|324.57|322.17|324.57|322.17|324.77|322.37|324.57|322.17|0
1652200580000|2022-05-10 16:36:20|324.97|322.57|324.17|321.77|324.97|322.57|323.38|320.98|0
1652200590000|2022-05-10 16:36:30|324.08|321.68|325.36|322.96|325.36|322.96|324.08|321.68|0
1652200600000|2022-05-10 16:36:40|325.96|323.56|324.57|322.17|325.96|323.56|324.37|321.97|0
1652200610000|2022-05-10 16:36:50|323.38|320.98|323.18|320.78|323.38|320.98|322.78|320.38|0
1652200620000|2022-05-10 16:37:00|322.19|319.79|323.28|320.88|323.58|321.18|322.19|319.79|0
1652200630000|2022-05-10 16:37:10|323.48|321.08|323.97|321.57|323.97|321.57|323.48|321.08|0
1652200640000|2022-05-10 16:37:20|323.77|321.37|322.98|320.58|324.17|321.77|322.98|320.58|0
1652200650000|2022-05-10 16:37:30|323.18|320.78|322.19|319.79|323.38|320.98|322.19|319.79|0
1652200660000|2022-05-10 16:37:40|322.39|319.99|325.16|322.76|325.16|322.76|322.39|319.99|0
1652200670000|2022-05-10 16:37:50|325.07|322.67|323.58|321.18|325.07|322.67|323.58|321.18|0
1652200680000|2022-05-10 16:38:00|324.77|322.37|323.97|321.57|324.77|322.37|323.97|321.57|0
1652200690000|2022-05-10 16:38:10|324.27|321.87|323.38|320.98|324.27|321.87|323.38|320.98|0
1652200700000|2022-05-10 16:38:20|323.18|320.78|323.68|321.28|323.77|321.37|323.18|320.78|0
1652200710000|2022-05-10 16:38:30|323.08|320.68|323.08|320.68|323.58|321.18|323.08|320.68|0
1652200720000|2022-05-10 16:38:40|324.17|321.77|325.36|322.96|325.36|322.96|323.97|321.57|0
1652200730000|2022-05-10 16:38:50|324.96|322.56|326.16|323.76|326.16|323.76|324.67|322.27|0
1652200740000|2022-05-10 16:39:00|325.96|323.56|325.56|323.16|325.96|323.56|325.56|323.16|0
1652200750000|2022-05-10 16:39:10|326.75|324.35|327.15|324.75|327.15|324.75|326.75|324.35|0
1652200760000|2022-05-10 16:39:20|327.35|324.95|325.96|323.56|327.75|325.35|325.96|323.56|0
1652200770000|2022-05-10 16:39:30|326.16|323.76|326.66|324.26|326.66|324.26|326.16|323.76|0
1652200780000|2022-05-10 16:39:40|327.95|325.55|327.55|325.15|328.25|325.85|327.25|324.85|0
1652200790000|2022-05-10 16:39:50|326.95|324.55|326.55|324.15|327.15|324.75|326.55|324.15|0
1652200800000|2022-05-10 16:40:00|327.75|325.35|328.15|325.75|328.15|325.75|327.75|325.35|0
1652200810000|2022-05-10 16:40:10|327.75|325.35|325.96|323.56|328.15|325.75|325.96|323.56|0
1652200820000|2022-05-10 16:40:20|324.57|322.17|323.77|321.37|325.16|322.76|323.77|321.37|0
1652200830000|2022-05-10 16:40:30|324.37|321.97|322.39|319.99|324.37|321.97|322.39|319.99|0
1652200840000|2022-05-10 16:40:40|323.88|321.48|323.97|321.57|323.97|321.57|323.57|321.17|0
1652200850000|2022-05-10 16:40:50|321.59|319.19|321.2|318.8|321.59|319.19|320.8|318.4|0
1652200860000|2022-05-10 16:41:00|321.89|319.49|322.19|319.79|322.29|319.89|321.59|319.19|0
1652200870000|2022-05-10 16:41:10|321.2|318.8|321.59|319.19|322.19|319.79|321.2|318.8|0
1652200880000|2022-05-10 16:41:20|322.58|320.18|321.2|318.8|322.58|320.18|321|318.6|0
1652200890000|2022-05-10 16:41:30|321|318.6|321.2|318.8|321.5|319.1|320.71|318.31|0
1652200900000|2022-05-10 16:41:40|321|318.6|321.4|319|321.7|319.3|321|318.6|0
1652200910000|2022-05-10 16:41:50|321|318.6|320.21|317.81|321|318.6|320.21|317.81|0
1652200920000|2022-05-10 16:42:00|320.01|317.61|321.2|318.8|321.5|319.1|320.01|317.61|0
1652200930000|2022-05-10 16:42:10|320.41|318.01|322.78|320.38|322.78|320.38|320.41|318.01|0
1652200940000|2022-05-10 16:42:20|322.58|320.18|322.98|320.58|323.18|320.78|322.58|320.18|0
1652200950000|2022-05-10 16:42:30|322.78|320.38|321|318.6|322.78|320.38|321|318.6|0
1652200960000|2022-05-10 16:42:40|319.72|317.32|322.19|319.79|322.19|319.79|319.72|317.32|0
1652200970000|2022-05-10 16:42:50|322.38|319.98|322.38|319.98|322.78|320.38|322.38|319.98|0
1652200980000|2022-05-10 16:43:00|322.78|320.38|323.08|320.68|324.17|321.77|322.78|320.38|0
1652200990000|2022-05-10 16:43:10|324.17|321.77|323.37|320.97|324.36|321.96|323.37|320.97|0
1652201000000|2022-05-10 16:43:20|323.57|321.17|322.98|320.58|324.36|321.96|322.98|320.58|0
1652201010000|2022-05-10 16:43:30|323.17|320.77|322.49|320.09|323.17|320.77|322.49|320.09|0
1652201020000|2022-05-10 16:43:40|322.98|320.58|323.17|320.77|323.77|321.37|322.98|320.58|0
1652201030000|2022-05-10 16:43:50|322.38|319.98|321.59|319.19|322.38|319.98|321.59|319.19|0
1652201040000|2022-05-10 16:44:00|321.99|319.59|322.09|319.69|322.38|319.98|321.99|319.59|0
1652201050000|2022-05-10 16:44:10|321.2|318.8|320.21|317.81|321.2|318.8|320.21|317.81|0
1652201060000|2022-05-10 16:44:20|319.62|317.22|321.79|319.39|321.79|319.39|319.62|317.22|0
1652201070000|2022-05-10 16:44:30|321.69|319.29|322.18|319.78|322.18|319.78|321.69|319.29|0
1652201080000|2022-05-10 16:44:40|321.2|318.8|321.89|319.49|322.38|319.98|321.2|318.8|0
1652201090000|2022-05-10 16:44:50|321.2|318.8|319.81|317.41|321.2|318.8|319.81|317.41|0
1652201100000|2022-05-10 16:45:00|320.21|317.81|319.42|317.02|320.21|317.81|319.42|317.02|0
1652201110000|2022-05-10 16:45:10|319.72|317.32|321.59|319.19|321.59|319.19|319.72|317.32|0
1652201120000|2022-05-10 16:45:20|320.41|318.01|317.26|314.86|320.41|318.01|317.26|314.86|0
1652201130000|2022-05-10 16:45:30|315.69|313.29|316.97|314.57|316.97|314.57|315.69|313.29|0
1652201140000|2022-05-10 16:45:40|317.65|315.25|316.38|313.98|317.65|315.25|316.38|313.98|0
1652201150000|2022-05-10 16:45:50|316.86|314.46|316.47|314.07|317.06|314.66|316.08|313.68|0
1652201160000|2022-05-10 16:46:00|316.27|313.87|315.29|312.89|316.27|313.87|315.29|312.89|0
1652201170000|2022-05-10 16:46:10|314.51|312.11|315.29|312.89|315.29|312.89|314.51|312.11|0
1652201180000|2022-05-10 16:46:20|314.9|312.5|314.32|311.92|314.9|312.5|313.73|311.33|0
1652201190000|2022-05-10 16:46:30|314.51|312.11|315.49|313.09|315.49|313.09|314.32|311.92|0
1652201200000|2022-05-10 16:46:40|315.59|313.19|317.06|314.66|317.06|314.66|315.59|313.19|0
1652201210000|2022-05-10 16:46:50|316.57|314.17|317.25|314.85|317.25|314.85|316.57|314.17|0
1652201220000|2022-05-10 16:47:00|317.06|314.66|317.25|314.85|317.25|314.85|317.06|314.66|0
1652201230000|2022-05-10 16:47:10|317.45|315.05|316.86|314.46|317.45|315.05|316.77|314.37|0
1652201240000|2022-05-10 16:47:20|316.67|314.27|315.98|313.58|316.86|314.46|315.98|313.58|0
1652201250000|2022-05-10 16:47:30|317.84|315.44|317.84|315.44|318.04|315.64|317.65|315.25|0
1652201260000|2022-05-10 16:47:40|317.95|315.55|316.47|314.07|317.95|315.55|316.47|314.07|0
1652201270000|2022-05-10 16:47:50|317.75|315.35|317.65|315.25|317.75|315.35|317.45|315.05|0
1652201280000|2022-05-10 16:48:00|318.24|315.84|319.22|316.82|320.31|317.91|318.24|315.84|0
1652201290000|2022-05-10 16:48:10|319.02|316.62|319.61|317.21|319.61|317.21|319.02|316.62|0
1652201300000|2022-05-10 16:48:20|319.42|317.02|317.84|315.44|319.42|317.02|317.84|315.44|0
1652201310000|2022-05-10 16:48:30|316.66|314.26|316.66|314.26|316.66|314.26|316.47|314.07|0
1652201320000|2022-05-10 16:48:40|318.24|315.84|316.47|314.07|318.24|315.84|316.47|314.07|0
1652201330000|2022-05-10 16:48:50|316.27|313.87|312.85|310.45|316.27|313.87|312.85|310.45|0
1652201340000|2022-05-10 16:49:00|312.46|310.06|310.61|308.21|312.46|310.06|310.22|307.82|0
1652201350000|2022-05-10 16:49:10|311.19|308.79|311.78|309.38|312.17|309.77|311.19|308.79|0
1652201360000|2022-05-10 16:49:20|312.55|310.15|313.14|310.74|313.34|310.94|312.55|310.15|0
1652201370000|2022-05-10 16:49:30|314.02|311.62|312.36|309.96|314.02|311.62|312.16|309.76|0
1652201380000|2022-05-10 16:49:40|312.16|309.76|313.53|311.13|313.53|311.13|312.16|309.76|0
1652201390000|2022-05-10 16:49:50|313.73|311.33|314.7|312.3|314.7|312.3|313.63|311.23|0
1652201400000|2022-05-10 16:50:00|315.09|312.69|315.29|312.89|315.88|313.48|315.09|312.69|0
1652201410000|2022-05-10 16:50:10|315.09|312.69|317.06|314.66|317.06|314.66|315.09|312.69|0
1652201420000|2022-05-10 16:50:20|316.27|313.87|316.66|314.26|316.66|314.26|316.27|313.87|0
1652201430000|2022-05-10 16:50:30|317.64|315.24|317.45|315.05|318.82|316.42|317.35|314.95|0
1652201440000|2022-05-10 16:50:40|316.47|314.07|317.45|315.05|317.45|315.05|316.47|314.07|0
1652201450000|2022-05-10 16:50:50|317.25|314.85|316.86|314.46|317.25|314.85|316.86|314.46|0
1652201460000|2022-05-10 16:51:00|316.66|314.26|316.86|314.46|317.05|314.65|316.66|314.26|0
1652201470000|2022-05-10 16:51:10|317.64|315.24|316.86|314.46|317.64|315.24|316.86|314.46|0
1652201480000|2022-05-10 16:51:20|317.25|314.85|317.84|315.44|318.23|315.83|317.25|314.85|0
1652201490000|2022-05-10 16:51:30|317.64|315.24|317.64|315.24|317.64|315.24|317.05|314.65|0
1652201500000|2022-05-10 16:51:40|318.23|315.83|318.63|316.23|318.63|316.23|318.23|315.83|0
1652201510000|2022-05-10 16:51:50|318.23|315.83|319.32|316.92|319.32|316.92|318.04|315.64|0
1652201520000|2022-05-10 16:52:00|319.61|317.21|321.89|319.49|321.89|319.49|319.61|317.21|0
1652201530000|2022-05-10 16:52:10|322.18|319.78|322.87|320.47|322.87|320.47|322.18|319.78|0
1652201540000|2022-05-10 16:52:20|324.06|321.66|321.78|319.38|324.06|321.66|321.78|319.38|0
1652201550000|2022-05-10 16:52:30|322.57|320.17|323.17|320.77|323.17|320.77|322.57|320.17|0
1652201560000|2022-05-10 16:52:40|322.97|320.57|322.97|320.57|322.97|320.57|322.57|320.17|0
1652201570000|2022-05-10 16:52:50|323.17|320.77|324.06|321.66|324.06|321.66|323.17|320.77|0
1652201580000|2022-05-10 16:53:00|324.16|321.76|323.56|321.16|324.26|321.86|323.56|321.16|0
1652201590000|2022-05-10 16:53:10|324.16|321.76|324.16|321.76|324.16|321.76|323.36|320.96|0
1652201600000|2022-05-10 16:53:20|323.47|321.07|323.17|320.77|323.56|321.16|323.17|320.77|0
1652201610000|2022-05-10 16:53:30|324.06|321.66|324.46|322.06|324.55|322.15|323.96|321.56|0
1652201620000|2022-05-10 16:53:40|324.16|321.76|324.16|321.76|324.26|321.86|323.96|321.56|0
1652201630000|2022-05-10 16:53:50|323.96|321.56|324.75|322.35|324.75|322.35|323.96|321.56|0
1652201640000|2022-05-10 16:54:00|325.35|322.95|324.36|321.96|325.55|323.15|324.36|321.96|0
1652201650000|2022-05-10 16:54:10|324.16|321.76|324.36|321.96|324.55|322.15|323.36|320.96|0
1652201660000|2022-05-10 16:54:20|323.67|321.27|323.56|321.16|323.76|321.36|323.47|321.07|0
1652201670000|2022-05-10 16:54:30|323.36|320.96|325.15|322.75|325.15|322.75|323.36|320.96|0
1652201680000|2022-05-10 16:54:40|324.75|322.35|324.16|321.76|324.75|322.35|323.96|321.56|0
1652201690000|2022-05-10 16:54:50|324.06|321.66|324.16|321.76|325.15|322.75|324.06|321.66|0
1652201700000|2022-05-10 16:55:00|324.86|322.46|325.45|323.05|325.45|323.05|324.75|322.35|0
1652201710000|2022-05-10 16:55:10|324.26|321.86|321.98|319.58|324.26|321.86|321.98|319.58|0
1652201720000|2022-05-10 16:55:20|322.6|320.2|322.4|320|323|320.6|322.4|320|0
1652201730000|2022-05-10 16:55:30|320.82|318.42|320.62|318.22|321.02|318.62|320.42|318.02|0
1652201740000|2022-05-10 16:55:40|322.2|319.8|321.41|319.01|322.2|319.8|321.21|318.81|0
1652201750000|2022-05-10 16:55:50|320.42|318.02|320.82|318.42|321.61|319.21|320.42|318.02|0
1652201760000|2022-05-10 16:56:00|320.03|317.63|322.2|319.8|322.2|319.8|320.03|317.63|0
1652201770000|2022-05-10 16:56:10|322.11|319.71|321.41|319.01|322.11|319.71|321.12|318.72|0
1652201780000|2022-05-10 16:56:20|322.7|320.3|322.51|320.11|322.8|320.4|322.51|320.11|0
1652201790000|2022-05-10 16:56:30|322.01|319.61|322.2|319.8|322.2|319.8|321.61|319.21|0
1652201800000|2022-05-10 16:56:40|322.11|319.71|322.4|320|322.4|320|322.01|319.61|0
1652201810000|2022-05-10 16:56:50|323.1|320.7|322.2|319.8|323.1|320.7|322.2|319.8|0
1652201820000|2022-05-10 16:57:00|321.61|319.21|320.92|318.52|322.01|319.61|320.92|318.52|0
1652201830000|2022-05-10 16:57:10|320.82|318.42|320.42|318.02|321.02|318.62|320.13|317.73|0
1652201840000|2022-05-10 16:57:20|320.82|318.42|320.82|318.42|321.41|319.01|320.82|318.42|0
1652201850000|2022-05-10 16:57:30|322.2|319.8|322.11|319.71|322.4|320|321.81|319.41|0
1652201860000|2022-05-10 16:57:40|321.21|318.81|320.42|318.02|321.21|318.81|320.42|318.02|0
1652201870000|2022-05-10 16:57:50|320.62|318.22|322.6|320.2|322.6|320.2|320.42|318.02|0
1652201880000|2022-05-10 16:58:00|323.79|321.39|323.79|321.39|324.19|321.79|323.79|321.39|0
1652201890000|2022-05-10 16:58:10|324.19|321.79|324.39|321.99|324.39|321.99|323.99|321.59|0
1652201900000|2022-05-10 16:58:20|324.58|322.18|324.19|321.79|324.58|322.18|324.19|321.79|0
1652201910000|2022-05-10 16:58:30|323.1|320.7|322.6|320.2|323.1|320.7|322.6|320.2|0
1652201920000|2022-05-10 16:58:40|323|320.6|323.19|320.79|323.19|320.79|322.8|320.4|0
1652201930000|2022-05-10 16:58:50|323.79|321.39|324.19|321.79|324.19|321.79|323|320.6|0
1652201940000|2022-05-10 16:59:00|323.59|321.19|324.19|321.79|324.58|322.18|323.59|321.19|0
1652201950000|2022-05-10 16:59:10|324.58|322.18|323.99|321.59|325.58|323.18|323.99|321.59|0
1652201960000|2022-05-10 16:59:20|323.19|320.79|323.99|321.59|324.78|322.38|323.19|320.79|0
1652201970000|2022-05-10 16:59:30|323.59|321.19|324.29|321.89|324.29|321.89|323.39|320.99|0
1652201980000|2022-05-10 16:59:40|323.59|321.19|323.79|321.39|323.89|321.49|323.49|321.09|0
1652201990000|2022-05-10 16:59:50|323.39|320.99|322.8|320.4|323.39|320.99|322.8|320.4|0
1652202000000|2022-05-10 17:00:00|324.19|321.79|324.19|321.79|324.19|321.79|323.59|321.19|0
1652202010000|2022-05-10 17:00:10|323.39|320.99|323.79|321.39|323.79|321.39|323.19|320.79|0
1652202020000|2022-05-10 17:00:20|324.19|321.79|325.08|322.68|325.08|322.68|324.19|321.79|0
1652202030000|2022-05-10 17:00:30|324.98|322.58|324.38|321.98|324.98|322.58|324.38|321.98|0
1652202040000|2022-05-10 17:00:40|321.21|318.81|319.73|317.33|321.21|318.81|318.84|316.44|0
1652202050000|2022-05-10 17:00:50|321.31|318.91|320.62|318.22|321.31|318.91|320.22|317.82|0
1652202060000|2022-05-10 17:01:00|319.83|317.43|318.64|316.24|320.02|317.62|318.64|316.24|0
1652202070000|2022-05-10 17:01:10|316.87|314.47|316.67|314.27|317.07|314.67|316.67|314.27|0
1652202080000|2022-05-10 17:01:20|314.71|312.31|316.08|313.68|316.08|313.68|314.71|312.31|0
1652202090000|2022-05-10 17:01:30|315.69|313.29|315.69|313.29|316.48|314.08|315.69|313.29|0
1652202100000|2022-05-10 17:01:40|315.01|312.61|316.58|314.18|316.58|314.18|314.91|312.51|0
1652202110000|2022-05-10 17:01:50|315.49|313.09|316.48|314.08|316.48|314.08|315.49|313.09|0
1652202120000|2022-05-10 17:02:00|316.28|313.88|316.48|314.08|316.67|314.27|316.28|313.88|0
1652202130000|2022-05-10 17:02:10|315.49|313.09|315.89|313.49|315.89|313.49|314.9|312.5|0
1652202140000|2022-05-10 17:02:20|315.69|313.29|315.3|312.9|315.89|313.49|315.2|312.8|0
1652202150000|2022-05-10 17:02:30|314.71|312.31|313.24|310.84|314.71|312.31|312.36|309.96|0
1652202160000|2022-05-10 17:02:40|313.34|310.94|312.75|310.35|313.73|311.33|312.75|310.35|0
1652202170000|2022-05-10 17:02:50|313.44|311.04|314.12|311.72|314.51|312.11|313.44|311.04|0
1652202180000|2022-05-10 17:03:00|313.73|311.33|313.92|311.52|314.32|311.92|313.73|311.33|0
1652202190000|2022-05-10 17:03:10|314.22|311.82|312.75|310.35|314.22|311.82|312.75|310.35|0
1652202200000|2022-05-10 17:03:20|313.63|311.23|312.36|309.96|313.63|311.23|312.36|309.96|0
1652202210000|2022-05-10 17:03:30|312.66|310.26|312.75|310.35|312.75|310.35|312.16|309.76|0
1652202220000|2022-05-10 17:03:40|312.55|310.15|311.77|309.37|312.55|310.15|311.77|309.37|0
1652202230000|2022-05-10 17:03:50|312.55|310.15|312.75|310.35|312.95|310.55|312.36|309.96|0
1652202240000|2022-05-10 17:04:00|312.36|309.96|311.58|309.18|313.53|311.13|311.58|309.18|0
1652202250000|2022-05-10 17:04:10|311.19|308.79|311.58|309.18|311.58|309.18|310.7|308.3|0
1652202260000|2022-05-10 17:04:20|311.97|309.57|313.34|310.94|313.34|310.94|311.97|309.57|0
1652202270000|2022-05-10 17:04:30|314.31|311.91|315.1|312.7|315.1|312.7|313.73|311.33|0
1652202280000|2022-05-10 17:04:40|315.3|312.9|314.51|312.11|315.88|313.48|314.51|312.11|0
1652202290000|2022-05-10 17:04:50|314.42|312.02|313.34|310.94|314.42|312.02|313.14|310.74|0
1652202300000|2022-05-10 17:05:00|313.14|310.74|310.99|308.59|313.14|310.74|310.99|308.59|0
1652202310000|2022-05-10 17:05:10|309.53|307.13|308.85|306.45|309.63|307.23|308.85|306.45|0
1652202320000|2022-05-10 17:05:20|308.37|305.97|308.37|305.97|308.85|306.45|308.37|305.97|0
1652202330000|2022-05-10 17:05:30|308.66|306.26|309.53|307.13|309.53|307.13|308.66|306.26|0
1652202340000|2022-05-10 17:05:40|309.82|307.42|307.49|305.09|309.82|307.42|307.49|305.09|0
1652202350000|2022-05-10 17:05:50|307.59|305.19|307.3|304.9|308.07|305.67|306.72|304.32|0
1652202360000|2022-05-10 17:06:00|307.88|305.48|309.82|307.42|309.82|307.42|307.88|305.48|0
1652202370000|2022-05-10 17:06:10|308.85|306.45|309.24|306.84|309.24|306.84|308.85|306.45|0
1652202380000|2022-05-10 17:06:20|310.02|307.62|310.99|308.59|311.19|308.79|310.02|307.62|0
1652202390000|2022-05-10 17:06:30|312.16|309.76|309.82|307.42|312.36|309.96|309.82|307.42|0
1652202400000|2022-05-10 17:06:40|309.24|306.84|309.43|307.03|309.63|307.23|309.24|306.84|0
1652202410000|2022-05-10 17:06:50|308.85|306.45|310.41|308.01|310.41|308.01|308.85|306.45|0
1652202420000|2022-05-10 17:07:00|308.46|306.06|308.85|306.45|309.34|306.94|308.46|306.06|0
1652202430000|2022-05-10 17:07:10|308.65|306.25|308.85|306.45|308.85|306.45|308.07|305.67|0
1652202440000|2022-05-10 17:07:20|308.07|305.67|307.68|305.28|308.07|305.67|307.68|305.28|0
1652202450000|2022-05-10 17:07:30|307.49|305.09|306.72|304.32|307.68|305.28|306.72|304.32|0
1652202460000|2022-05-10 17:07:40|306.53|304.13|308.09|305.69|308.09|305.69|306.53|304.13|0
1652202470000|2022-05-10 17:07:50|307.31|304.91|307.89|305.49|307.99|305.59|307.31|304.91|0
1652202480000|2022-05-10 17:08:00|309.06|306.66|308.87|306.47|309.06|306.66|308.87|306.47|0
1652202490000|2022-05-10 17:08:10|308.09|305.69|308.28|305.88|308.48|306.08|308.09|305.69|0
1652202500000|2022-05-10 17:08:20|308.67|306.27|309.65|307.25|309.65|307.25|308.67|306.27|0
1652202510000|2022-05-10 17:08:30|309.06|306.66|310.23|307.83|310.62|308.22|309.06|306.66|0
1652202520000|2022-05-10 17:08:40|309.94|307.54|309.84|307.44|310.04|307.64|309.84|307.44|0
1652202530000|2022-05-10 17:08:50|309.65|307.25|308.47|306.07|309.65|307.25|308.28|305.88|0
1652202540000|2022-05-10 17:09:00|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1652202550000|2022-05-10 17:09:10|308.19|305.79|308.47|306.07|308.47|306.07|308.19|305.79|0
1652202560000|2022-05-10 17:09:20|309.25|306.85|309.16|306.76|309.25|306.85|309.06|306.66|0
1652202570000|2022-05-10 17:09:30|309.25|306.85|308.28|305.88|309.25|306.85|308.28|305.88|0
1652202580000|2022-05-10 17:09:40|307.69|305.29|308.08|305.68|308.08|305.68|307.11|304.71|0
1652202590000|2022-05-10 17:09:50|307.5|305.1|306.53|304.13|307.6|305.2|306.53|304.13|0
1652202600000|2022-05-10 17:10:00|308.86|306.46|311.01|308.61|311.01|308.61|308.47|306.07|0
1652202610000|2022-05-10 17:10:10|310.23|307.83|311.21|308.81|311.21|308.81|310.23|307.83|0
1652202620000|2022-05-10 17:10:20|310.43|308.03|310.23|307.83|310.82|308.42|310.23|307.83|0
1652202630000|2022-05-10 17:10:30|311.21|308.81|310.53|308.13|311.21|308.81|310.53|308.13|0
1652202640000|2022-05-10 17:10:40|311.01|308.61|312.19|309.79|312.19|309.79|311.01|308.61|0
1652202650000|2022-05-10 17:10:50|311.99|309.59|312.38|309.98|312.38|309.98|311.99|309.59|0
1652202660000|2022-05-10 17:11:00|312.19|309.79|313.07|310.67|314.35|311.95|312.19|309.79|0
1652202670000|2022-05-10 17:11:10|312.97|310.57|313.36|310.96|313.36|310.96|312.97|310.57|0
1652202680000|2022-05-10 17:11:20|312.97|310.57|312.68|310.28|313.95|311.55|312.68|310.28|0
1652202690000|2022-05-10 17:11:30|312.38|309.98|313.17|310.77|313.17|310.77|312.29|309.89|0
1652202700000|2022-05-10 17:11:40|312.97|310.57|313.36|310.96|313.36|310.96|312.97|310.57|0
1652202710000|2022-05-10 17:11:50|312.97|310.57|312.97|310.57|312.97|310.57|312.77|310.37|0
1652202720000|2022-05-10 17:12:00|314.06|311.66|313.56|311.16|314.06|311.66|313.17|310.77|0
1652202730000|2022-05-10 17:12:10|313.95|311.55|313.95|311.55|313.95|311.55|313.56|311.16|0
1652202740000|2022-05-10 17:12:20|314.15|311.75|314.74|312.34|314.74|312.34|314.15|311.75|0
1652202750000|2022-05-10 17:12:30|314.54|312.14|314.54|312.14|314.54|312.14|314.15|311.75|0
1652202760000|2022-05-10 17:12:40|315.13|312.73|315.13|312.73|315.13|312.73|314.74|312.34|0
1652202770000|2022-05-10 17:12:50|314.94|312.54|313.95|311.55|314.94|312.54|313.95|311.55|0
1652202780000|2022-05-10 17:13:00|313.56|311.16|314.45|312.05|314.74|312.34|313.56|311.16|0
1652202790000|2022-05-10 17:13:10|314.35|311.95|313.56|311.16|314.54|312.14|313.56|311.16|0
1652202800000|2022-05-10 17:13:20|312.77|310.37|312.58|310.18|313.76|311.36|312.58|310.18|0
1652202810000|2022-05-10 17:13:30|313.17|310.77|314.34|311.94|314.34|311.94|313.17|310.77|0
1652202820000|2022-05-10 17:13:40|313.75|311.35|314.15|311.75|314.15|311.75|313.36|310.96|0
1652202830000|2022-05-10 17:13:50|314.45|312.05|315.72|313.32|315.72|313.32|314.45|312.05|0
1652202840000|2022-05-10 17:14:00|315.33|312.93|316.71|314.31|316.71|314.31|315.33|312.93|0
1652202850000|2022-05-10 17:14:10|316.31|313.91|316.12|313.72|316.31|313.91|316.12|313.72|0
1652202860000|2022-05-10 17:14:20|315.92|313.52|315.13|312.73|315.92|313.52|315.13|312.73|0
1652202870000|2022-05-10 17:14:30|313.56|311.16|313.95|311.55|313.95|311.55|313.16|310.76|0
1652202880000|2022-05-10 17:14:40|311.99|309.59|313.46|311.06|313.46|311.06|311.99|309.59|0
1652202890000|2022-05-10 17:14:50|313.75|311.35|312.18|309.78|313.75|311.35|312.18|309.78|0
1652202900000|2022-05-10 17:15:00|312.58|310.18|313.75|311.35|313.75|311.35|312.58|310.18|0
1652202910000|2022-05-10 17:15:10|313.56|311.16|313.46|311.06|313.56|311.16|313.46|311.06|0
1652202920000|2022-05-10 17:15:20|314.45|312.05|317.5|315.1|317.5|315.1|314.45|312.05|0
1652202930000|2022-05-10 17:15:30|317.4|315|319.28|316.88|319.28|316.88|317.4|315|0
1652202940000|2022-05-10 17:15:40|317.69|315.29|315.52|313.12|317.69|315.29|315.52|313.12|0
1652202950000|2022-05-10 17:15:50|315.33|312.93|315.92|313.52|315.92|313.52|314.54|312.14|0
1652202960000|2022-05-10 17:16:00|315.52|313.12|314.34|311.94|315.92|313.52|314.34|311.94|0
1652202970000|2022-05-10 17:16:10|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1652202980000|2022-05-10 17:16:20|310.81|308.41|310.91|308.51|310.91|308.51|310.42|308.02|0
1652202990000|2022-05-10 17:16:30|311.2|308.8|312.09|309.69|312.09|309.69|310.62|308.22|0
1652203000000|2022-05-10 17:16:40|311.99|309.59|311.5|309.1|312.38|309.98|311.5|309.1|0
1652203010000|2022-05-10 17:16:50|311.79|309.39|313.56|311.16|313.56|311.16|311.79|309.39|0
1652203020000|2022-05-10 17:17:00|313.16|310.76|317.1|314.7|317.89|315.49|313.16|310.76|0
1652203030000|2022-05-10 17:17:10|317.3|314.9|316.9|314.5|317.3|314.9|316.81|314.41|0
1652203040000|2022-05-10 17:17:20|317.4|315|317.89|315.49|318.68|316.28|317.4|315|0
1652203050000|2022-05-10 17:17:30|318.48|316.08|317.3|314.9|318.48|316.08|317.3|314.9|0
1652203060000|2022-05-10 17:17:40|317.69|315.29|319.08|316.68|319.08|316.68|317.69|315.29|0
1652203070000|2022-05-10 17:17:50|318.48|316.08|318.39|315.99|318.48|316.08|317.89|315.49|0
1652203080000|2022-05-10 17:18:00|318.19|315.79|317.5|315.1|318.19|315.79|317.5|315.1|0
1652203090000|2022-05-10 17:18:10|315.13|312.73|316.51|314.11|316.51|314.11|315.13|312.73|0
1652203100000|2022-05-10 17:18:20|316.11|313.71|317.1|314.7|317.49|315.09|316.11|313.71|0
1652203110000|2022-05-10 17:18:30|316.9|314.5|315.72|313.32|316.9|314.5|315.72|313.32|0
1652203120000|2022-05-10 17:18:40|315.92|313.52|315.72|313.32|316.22|313.82|315.52|313.12|0
1652203130000|2022-05-10 17:18:50|315.32|312.92|316.31|313.91|316.31|313.91|315.32|312.92|0
1652203140000|2022-05-10 17:19:00|316.51|314.11|316.51|314.11|316.9|314.5|316.51|314.11|0
1652203150000|2022-05-10 17:19:10|317.1|314.7|318.48|316.08|318.48|316.08|317.1|314.7|0
1652203160000|2022-05-10 17:19:20|318.68|316.28|318.88|316.48|318.88|316.48|318.28|315.88|0
1652203170000|2022-05-10 17:19:30|318.48|316.08|317.49|315.09|318.48|316.08|317.49|315.09|0
1652203180000|2022-05-10 17:19:40|316.7|314.3|317.49|315.09|318.09|315.69|316.7|314.3|0
1652203190000|2022-05-10 17:19:50|317.69|315.29|316.7|314.3|317.69|315.29|316.7|314.3|0
1652203200000|2022-05-10 17:20:00|313.55|311.15|315.72|313.32|315.72|313.32|313.55|311.15|0
1652203210000|2022-05-10 17:20:10|315.32|312.92|314.54|312.14|315.72|313.32|314.54|312.14|0
1652203220000|2022-05-10 17:20:20|314.14|311.74|314.93|312.53|314.93|312.53|313.95|311.55|0
1652203230000|2022-05-10 17:20:30|315.13|312.73|317.89|315.49|317.89|315.49|315.13|312.73|0
1652203240000|2022-05-10 17:20:40|317.69|315.29|318.28|315.88|318.28|315.88|317.49|315.09|0
1652203250000|2022-05-10 17:20:50|317.49|315.09|318.68|316.28|318.68|316.28|317.2|314.8|0
1652203260000|2022-05-10 17:21:00|318.78|316.38|319.08|316.68|319.08|316.68|318.78|316.38|0
1652203270000|2022-05-10 17:21:10|318.88|316.48|317.69|315.29|318.88|316.48|317.69|315.29|0
1652203280000|2022-05-10 17:21:20|318.09|315.69|316.31|313.91|318.09|315.69|316.31|313.91|0
1652203290000|2022-05-10 17:21:30|315.72|313.32|315.72|313.32|315.72|313.32|315.62|313.22|0
1652203300000|2022-05-10 17:21:40|315.23|312.83|314.83|312.43|315.23|312.83|314.53|312.13|0
1652203310000|2022-05-10 17:21:50|314.34|311.94|314.73|312.33|314.73|312.33|314.14|311.74|0
1652203320000|2022-05-10 17:22:00|313.94|311.54|314.73|312.33|314.73|312.33|313.35|310.95|0
1652203330000|2022-05-10 17:22:10|315.12|312.72|314.93|312.53|315.12|312.72|314.44|312.04|0
1652203340000|2022-05-10 17:22:20|314.73|312.33|314.05|311.65|314.73|312.33|313.94|311.54|0
1652203350000|2022-05-10 17:22:30|312.96|310.56|313.55|311.15|313.55|311.15|312.96|310.56|0
1652203360000|2022-05-10 17:22:40|313.94|311.54|315.82|313.42|315.82|313.42|313.94|311.54|0
1652203370000|2022-05-10 17:22:50|315.72|313.32|316.9|314.5|317.1|314.7|315.72|313.32|0
1652203380000|2022-05-10 17:23:00|318.08|315.68|317.69|315.29|318.08|315.68|316.31|313.91|0
1652203390000|2022-05-10 17:23:10|317.49|315.09|317.89|315.49|317.89|315.49|317.29|314.89|0
1652203400000|2022-05-10 17:23:20|317.29|314.89|317.29|314.89|317.69|315.29|317.29|314.89|0
1652203410000|2022-05-10 17:23:30|317.69|315.29|316.11|313.71|317.69|315.29|316.11|313.71|0
1652203420000|2022-05-10 17:23:40|316.31|313.91|316.21|313.81|316.31|313.91|315.71|313.31|0
1652203430000|2022-05-10 17:23:50|317.69|315.29|320.17|317.77|320.17|317.77|317.69|315.29|0
1652203440000|2022-05-10 17:24:00|320.37|317.97|320.06|317.66|320.76|318.36|320.06|317.66|0
1652203450000|2022-05-10 17:24:10|320.46|318.06|319.86|317.46|320.46|318.06|319.86|317.46|0
1652203460000|2022-05-10 17:24:20|320.06|317.66|317.09|314.69|320.06|317.66|317.09|314.69|0
1652203470000|2022-05-10 17:24:30|317.49|315.09|317.29|314.89|317.49|315.09|316.31|313.91|0
1652203480000|2022-05-10 17:24:40|317.2|314.8|316.7|314.3|317.29|314.89|316.6|314.2|0
1652203490000|2022-05-10 17:24:50|315.91|313.51|315.91|313.51|317.29|314.89|315.91|313.51|0
1652203500000|2022-05-10 17:25:00|315.32|312.92|312.87|310.47|315.32|312.92|312.37|309.97|0
1652203510000|2022-05-10 17:25:10|312.57|310.17|312.87|310.47|313.55|311.15|312.57|310.17|0
1652203520000|2022-05-10 17:25:20|312.96|310.56|312.28|309.88|312.96|310.56|312.17|309.77|0
1652203530000|2022-05-10 17:25:30|312.57|310.17|311.1|308.7|313.16|310.76|311.1|308.7|0
1652203540000|2022-05-10 17:25:40|311.19|308.79|310.61|308.21|311.98|309.58|310.61|308.21|0
1652203550000|2022-05-10 17:25:50|311.1|308.7|311.3|308.9|311.69|309.29|311.1|308.7|0
1652203560000|2022-05-10 17:26:00|311|308.6|312.28|309.88|312.28|309.88|311|308.6|0
1652203570000|2022-05-10 17:26:10|312.57|310.17|313.74|311.34|313.94|311.54|312.57|310.17|0
1652203580000|2022-05-10 17:26:20|313.15|310.75|312.96|310.56|313.45|311.05|312.96|310.56|0
1652203590000|2022-05-10 17:26:30|311.88|309.48|312.96|310.56|313.35|310.95|311.88|309.48|0
1652203600000|2022-05-10 17:26:40|312.76|310.36|312.17|309.77|312.76|310.36|311.98|309.58|0
1652203610000|2022-05-10 17:26:50|311.59|309.19|310.8|308.4|311.59|309.19|310.32|307.92|0
1652203620000|2022-05-10 17:27:00|310.22|307.82|309.43|307.03|310.41|308.01|309.04|306.64|0
1652203630000|2022-05-10 17:27:10|309.04|306.64|310.51|308.11|310.51|308.11|309.04|306.64|0
1652203640000|2022-05-10 17:27:20|311.19|308.79|311.59|309.19|311.78|309.38|311.19|308.79|0
1652203650000|2022-05-10 17:27:30|310.9|308.5|310.22|307.82|311|308.6|310.22|307.82|0
1652203660000|2022-05-10 17:27:40|310.02|307.62|309.14|306.74|310.02|307.62|309.14|306.74|0
1652203670000|2022-05-10 17:27:50|309.43|307.03|309.24|306.84|309.53|307.13|309.04|306.64|0
1652203680000|2022-05-10 17:28:00|310.41|308.01|311.98|309.58|311.98|309.58|310.41|308.01|0
1652203690000|2022-05-10 17:28:10|311.39|308.99|309.34|306.94|311.58|309.18|309.34|306.94|0
1652203700000|2022-05-10 17:28:20|309.82|307.42|309.24|306.84|310.41|308.01|309.24|306.84|0
1652203710000|2022-05-10 17:28:30|308.65|306.25|308.46|306.06|309.04|306.64|308.46|306.06|0
1652203720000|2022-05-10 17:28:40|308.26|305.86|306.7|304.3|308.26|305.86|306.7|304.3|0
1652203730000|2022-05-10 17:28:50|307.09|304.69|305.83|303.43|307.09|304.69|305.83|303.43|0
1652203740000|2022-05-10 17:29:00|305.25|302.85|303.79|301.39|305.25|302.85|303.79|301.39|0
1652203750000|2022-05-10 17:29:10|304.09|301.69|305.54|303.14|305.54|303.14|303.99|301.59|0
1652203760000|2022-05-10 17:29:20|305.06|302.66|303.41|301.01|305.06|302.66|303.21|300.81|0
1652203770000|2022-05-10 17:29:30|303.31|300.91|303.12|300.72|303.6|301.2|303.12|300.72|0
1652203780000|2022-05-10 17:29:40|303.6|301.2|303.31|300.91|303.6|301.2|303.02|300.62|0
1652203790000|2022-05-10 17:29:50|303.02|300.62|302.25|299.85|303.02|300.62|302.05|299.65|0
1652203800000|2022-05-10 17:30:00|300.03|297.63|301.09|298.69|301.09|298.69|300.03|297.63|0
1652203810000|2022-05-10 17:30:10|300.7|298.3|299.16|296.76|300.7|298.3|299.16|296.76|0
1652203820000|2022-05-10 17:30:20|299.26|296.86|299.16|296.76|299.26|296.86|298.78|296.38|0
1652203830000|2022-05-10 17:30:30|299.36|296.96|298.59|296.19|299.36|296.96|297.82|295.42|0
1652203840000|2022-05-10 17:30:40|299.36|296.96|299.55|297.15|299.55|297.15|298.78|296.38|0
1652203850000|2022-05-10 17:30:50|299.36|296.96|300.17|297.77|301.17|298.77|299.36|296.96|0
1652203860000|2022-05-10 17:31:00|299.4|297|301.04|298.64|301.13|298.73|299.4|297|0
1652203870000|2022-05-10 17:31:10|300.36|297.96|300.74|298.34|301.13|298.73|300.36|297.96|0
1652203880000|2022-05-10 17:31:20|300.16|297.76|299.78|297.38|300.16|297.76|299.39|296.99|0
1652203890000|2022-05-10 17:31:30|299.97|297.57|299.2|296.8|300.65|298.25|299.2|296.8|0
1652203900000|2022-05-10 17:31:40|299.39|296.99|299.11|296.71|299.78|297.38|299.11|296.71|0
1652203910000|2022-05-10 17:31:50|298.91|296.51|299.78|297.38|299.78|297.38|298.53|296.13|0
1652203920000|2022-05-10 17:32:00|298.24|295.84|298.05|295.65|298.24|295.84|298.05|295.65|0
1652203930000|2022-05-10 17:32:10|299.39|296.99|298.24|295.84|299.39|296.99|298.24|295.84|0
1652203940000|2022-05-10 17:32:20|297.47|295.07|297.76|295.36|297.76|295.36|297.47|295.07|0
1652203950000|2022-05-10 17:32:30|297.09|294.69|297.09|294.69|297.47|295.07|297.09|294.69|0
1652203960000|2022-05-10 17:32:40|297.28|294.88|296.51|294.11|297.28|294.88|296.51|294.11|0
1652203970000|2022-05-10 17:32:50|296.8|294.4|296.32|293.92|296.8|294.4|296.32|293.92|0
1652203980000|2022-05-10 17:33:00|296.51|294.11|295.75|293.35|296.51|294.11|295.75|293.35|0
1652203990000|2022-05-10 17:33:10|295.55|293.15|295.17|292.77|295.55|293.15|295.17|292.77|0
1652204000000|2022-05-10 17:33:20|294.98|292.58|295.94|293.54|295.94|293.54|294.98|292.58|0
1652204010000|2022-05-10 17:33:30|296.13|293.73|295.36|292.96|296.13|293.73|295.36|292.96|0
1652204020000|2022-05-10 17:33:40|295.27|292.87|295.75|293.35|295.84|293.44|295.27|292.87|0
1652204030000|2022-05-10 17:33:50|295.94|293.54|297.47|295.07|297.47|295.07|295.94|293.54|0
1652204040000|2022-05-10 17:34:00|297.09|294.69|296.7|294.3|297.09|294.69|296.7|294.3|0
1652204050000|2022-05-10 17:34:10|295.94|293.54|295.94|293.54|296.13|293.73|295.74|293.34|0
1652204060000|2022-05-10 17:34:20|295.74|293.34|295.17|292.77|295.74|293.34|294.79|292.39|0
1652204070000|2022-05-10 17:34:30|294.79|292.39|295.74|293.34|295.74|293.34|294.79|292.39|0
1652204080000|2022-05-10 17:34:40|295.36|292.96|294.7|292.3|295.36|292.96|294.7|292.3|0
1652204090000|2022-05-10 17:34:50|294.6|292.2|294.79|292.39|294.98|292.58|294.6|292.2|0
1652204100000|2022-05-10 17:35:00|294.6|292.2|291.08|288.68|294.6|292.2|291.08|288.68|0
1652204110000|2022-05-10 17:35:10|290.98|288.58|290.6|288.2|291.46|289.06|290.6|288.2|0
1652204120000|2022-05-10 17:35:20|291.27|288.87|289.37|286.97|291.27|288.87|289.37|286.97|0
1652204130000|2022-05-10 17:35:30|287.58|285.18|288.9|286.5|289|286.6|287.58|285.18|0
1652204140000|2022-05-10 17:35:40|288.71|286.31|288.33|285.93|288.71|286.31|288.33|285.93|0
1652204150000|2022-05-10 17:35:50|287.95|285.55|288.9|286.5|289.09|286.69|287.95|285.55|0
1652204160000|2022-05-10 17:36:00|288.14|285.74|287.76|285.36|288.14|285.74|287.01|284.61|0
1652204170000|2022-05-10 17:36:10|287.39|284.99|287.95|285.55|287.95|285.55|287.2|284.8|0
1652204180000|2022-05-10 17:36:20|287.2|284.8|286.82|284.42|287.2|284.8|286.63|284.23|0
1652204190000|2022-05-10 17:36:30|286.63|284.23|286.44|284.04|286.63|284.23|286.44|284.04|0
1652204200000|2022-05-10 17:36:40|286.82|284.42|287.39|284.99|287.39|284.99|286.82|284.42|0
1652204210000|2022-05-10 17:36:50|287.2|284.8|288.71|286.31|288.71|286.31|287.2|284.8|0
1652204220000|2022-05-10 17:37:00|288.14|285.74|288.52|286.12|288.71|286.31|288.14|285.74|0
1652204230000|2022-05-10 17:37:10|289.09|286.69|288.14|285.74|289.09|286.69|288.14|285.74|0
1652204240000|2022-05-10 17:37:20|288.33|285.93|287.95|285.55|288.33|285.93|287.95|285.55|0
1652204250000|2022-05-10 17:37:30|287.67|285.27|286.07|283.67|287.67|285.27|285.13|282.73|0
1652204260000|2022-05-10 17:37:40|285.6|283.2|286.44|284.04|286.44|284.04|285.5|283.1|0
1652204270000|2022-05-10 17:37:50|286.63|284.23|287.39|284.99|287.39|284.99|286.63|284.23|0
1652204280000|2022-05-10 17:38:00|287.2|284.8|287.95|285.55|287.95|285.55|287.2|284.8|0
1652204290000|2022-05-10 17:38:10|287.76|285.36|287.01|284.61|287.76|285.36|286.44|284.04|0
1652204300000|2022-05-10 17:38:20|287.76|285.36|287.01|284.61|287.76|285.36|286.92|284.52|0
1652204310000|2022-05-10 17:38:30|287.2|284.8|285.88|283.48|287.2|284.8|285.88|283.48|0
1652204320000|2022-05-10 17:38:40|286.07|283.67|287.2|284.8|287.2|284.8|286.07|283.67|0
1652204330000|2022-05-10 17:38:50|286.44|284.04|286.44|284.04|287.01|284.61|285.69|283.29|0
1652204340000|2022-05-10 17:39:00|286.63|284.23|287.38|284.98|287.38|284.98|286.63|284.23|0
1652204350000|2022-05-10 17:39:10|287.76|285.36|287.57|285.17|287.76|285.36|286.82|284.42|0
1652204360000|2022-05-10 17:39:20|287.38|284.98|286.44|284.04|287.38|284.98|286.44|284.04|0
1652204370000|2022-05-10 17:39:30|286.63|284.23|287.48|285.08|287.48|285.08|286.63|284.23|0
1652204380000|2022-05-10 17:39:40|287.2|284.8|287.67|285.27|287.67|285.27|287.2|284.8|0
1652204390000|2022-05-10 17:39:50|287.76|285.36|286.25|283.85|287.76|285.36|286.25|283.85|0
1652204400000|2022-05-10 17:40:00|285.97|283.57|285.69|283.29|285.97|283.57|285.69|283.29|0
1652204410000|2022-05-10 17:40:10|285.88|283.48|285.12|282.72|285.88|283.48|285.12|282.72|0
1652204420000|2022-05-10 17:40:20|284.19|281.79|283.81|281.41|284.19|281.79|283.81|281.41|0
1652204430000|2022-05-10 17:40:30|282.69|280.29|282.13|279.73|282.87|280.47|282.13|279.73|0
1652204440000|2022-05-10 17:40:40|281.94|279.54|281.75|279.35|282.5|280.1|281.75|279.35|0
1652204450000|2022-05-10 17:40:50|282.5|280.1|281.38|278.98|282.5|280.1|281.38|278.98|0
1652204460000|2022-05-10 17:41:00|280.92|278.52|281.57|279.17|281.94|279.54|280.63|278.23|0
1652204470000|2022-05-10 17:41:10|281.38|278.98|281.75|279.35|281.75|279.35|280.82|278.42|0
1652204480000|2022-05-10 17:41:20|281.57|279.17|282.13|279.73|282.13|279.73|281.38|278.98|0
1652204490000|2022-05-10 17:41:30|281.57|279.17|280.73|278.33|281.57|279.17|280.63|278.23|0
1652204500000|2022-05-10 17:41:40|280.63|278.23|279.7|277.3|280.63|278.23|279.7|277.3|0
1652204510000|2022-05-10 17:41:50|279.33|276.93|278.96|276.56|279.43|277.03|278.96|276.56|0
1652204520000|2022-05-10 17:42:00|279.33|276.93|278.59|276.19|279.33|276.93|277.76|275.36|0
1652204530000|2022-05-10 17:42:10|278.5|276.1|278.4|276|278.5|276.1|278.22|275.82|0
1652204540000|2022-05-10 17:42:20|279.14|276.74|280.73|278.33|280.73|278.33|279.14|276.74|0
1652204550000|2022-05-10 17:42:30|280.36|277.96|278.77|276.37|280.36|277.96|278.77|276.37|0
1652204560000|2022-05-10 17:42:40|279.14|276.74|279.33|276.93|279.7|277.3|279.14|276.74|0
1652204570000|2022-05-10 17:42:50|278.96|276.56|278.03|275.63|278.96|276.56|277.66|275.26|0
1652204580000|2022-05-10 17:43:00|278.96|276.56|277.84|275.44|278.96|276.56|277.84|275.44|0
1652204590000|2022-05-10 17:43:10|278.31|275.91|277.66|275.26|278.31|275.91|277.66|275.26|0
1652204600000|2022-05-10 17:43:20|277.29|274.89|277.2|274.8|277.29|274.89|277.2|274.8|0
1652204610000|2022-05-10 17:43:30|277.47|275.07|278.03|275.63|278.4|276|277.47|275.07|0
1652204620000|2022-05-10 17:43:40|278.96|276.56|278.96|276.56|279.51|277.11|278.96|276.56|0
1652204630000|2022-05-10 17:43:50|278.77|276.37|278.03|275.63|278.77|276.37|278.03|275.63|0
1652204640000|2022-05-10 17:44:00|278.21|275.81|279.33|276.93|279.33|276.93|278.21|275.81|0
1652204650000|2022-05-10 17:44:10|279.14|276.74|280.63|278.23|281.19|278.79|278.96|276.56|0
1652204660000|2022-05-10 17:44:20|280.26|277.86|281|278.6|281.19|278.79|280.26|277.86|0
1652204670000|2022-05-10 17:44:30|281.19|278.79|281.83|279.43|283.51|281.11|281.19|278.79|0
1652204680000|2022-05-10 17:44:40|281.46|279.06|281.37|278.97|281.46|279.06|281.27|278.87|0
1652204690000|2022-05-10 17:44:50|280.53|278.13|280.71|278.31|281.09|278.69|280.53|278.13|0
1652204700000|2022-05-10 17:45:00|280.15|277.75|279.41|277.01|280.15|277.75|279.41|277.01|0
1652204710000|2022-05-10 17:45:10|278.67|276.27|279.41|277.01|279.59|277.19|278.67|276.27|0
1652204720000|2022-05-10 17:45:20|280.15|277.75|279.88|277.48|280.15|277.75|279.88|277.48|0
1652204730000|2022-05-10 17:45:30|279.59|277.19|279.04|276.64|279.59|277.19|279.04|276.64|0
1652204740000|2022-05-10 17:45:40|278.48|276.08|278.85|276.45|278.85|276.45|278.48|276.08|0
1652204750000|2022-05-10 17:45:50|278.66|276.26|279.78|277.38|280.34|277.94|278.66|276.26|0
1652204760000|2022-05-10 17:46:00|279.13|276.73|278.76|276.36|279.13|276.73|278.76|276.36|0
1652204770000|2022-05-10 17:46:10|278.11|275.71|278.11|275.71|278.29|275.89|278.11|275.71|0
1652204780000|2022-05-10 17:46:20|279.04|276.64|279.41|277.01|279.41|277.01|278.48|276.08|0
1652204790000|2022-05-10 17:46:30|279.22|276.82|279.04|276.64|279.22|276.82|278.85|276.45|0
1652204800000|2022-05-10 17:46:40|279.22|276.82|278.48|276.08|279.22|276.82|278.48|276.08|0
1652204810000|2022-05-10 17:46:50|277.92|275.52|278.48|276.08|278.48|276.08|277.92|275.52|0
1652204820000|2022-05-10 17:47:00|278.66|276.26|276.99|274.59|278.66|276.26|276.99|274.59|0
1652204830000|2022-05-10 17:47:10|277.18|274.78|275.7|273.3|277.18|274.78|275.7|273.3|0
1652204840000|2022-05-10 17:47:20|275.42|273.02|275.33|272.93|276.07|273.67|275.33|272.93|0
1652204850000|2022-05-10 17:47:30|274.77|272.37|274.04|271.64|274.77|272.37|273.49|271.09|0
1652204860000|2022-05-10 17:47:40|274.22|271.82|273.67|271.27|274.22|271.82|273.48|271.08|0
1652204870000|2022-05-10 17:47:50|272.75|270.35|273.48|271.08|273.48|271.08|272.75|270.35|0
1652204880000|2022-05-10 17:48:00|273.3|270.9|273.48|271.08|274.59|272.19|273.3|270.9|0
1652204890000|2022-05-10 17:48:10|273.3|270.9|274.59|272.19|274.59|272.19|273.3|270.9|0
1652204900000|2022-05-10 17:48:20|274.41|272.01|274.5|272.1|274.59|272.19|274.22|271.82|0
1652204910000|2022-05-10 17:48:30|274.96|272.56|276.62|274.22|276.62|274.22|274.96|272.56|0
1652204920000|2022-05-10 17:48:40|276.53|274.13|275.14|272.74|276.53|274.13|275.14|272.74|0
1652204930000|2022-05-10 17:48:50|275.51|273.11|274.4|272|275.51|273.11|274.4|272|0
1652204940000|2022-05-10 17:49:00|273.85|271.45|272.38|269.98|273.85|271.45|272.38|269.98|0
1652204950000|2022-05-10 17:49:10|271.93|269.53|272.38|269.98|272.38|269.98|271.93|269.53|0
1652204960000|2022-05-10 17:49:20|272.93|270.53|274.04|271.64|274.04|271.64|272.93|270.53|0
1652204970000|2022-05-10 17:49:30|273.67|271.27|273.3|270.9|273.67|271.27|273.12|270.72|0
1652204980000|2022-05-10 17:49:40|273.67|271.27|272.2|269.8|273.67|271.27|272.2|269.8|0
1652204990000|2022-05-10 17:49:50|272.75|270.35|272.2|269.8|272.75|270.35|272.2|269.8|0
1652205000000|2022-05-10 17:50:00|272.38|269.98|273.3|270.9|273.3|270.9|272.01|269.61|0
1652205010000|2022-05-10 17:50:10|273.11|270.71|272.75|270.35|273.11|270.71|272.11|269.71|0
1652205020000|2022-05-10 17:50:20|272.93|270.53|273.11|270.71|273.3|270.9|272.93|270.53|0
1652205030000|2022-05-10 17:50:30|272.75|270.35|272.75|270.35|273.11|270.71|272.75|270.35|0
1652205040000|2022-05-10 17:50:40|273.03|270.63|272.2|269.8|273.03|270.63|272.2|269.8|0
1652205050000|2022-05-10 17:50:50|272.38|269.98|272.38|269.98|272.38|269.98|272.01|269.61|0
1652205060000|2022-05-10 17:51:00|272.56|270.16|271.28|268.88|272.56|270.16|271.28|268.88|0
1652205070000|2022-05-10 17:51:10|271.09|268.69|274.59|272.19|274.59|272.19|271.09|268.69|0
1652205080000|2022-05-10 17:51:20|273.3|270.9|274.4|272|274.4|272|273.3|270.9|0
1652205090000|2022-05-10 17:51:30|274.59|272.19|274.59|272.19|274.59|272.19|274.22|271.82|0
1652205100000|2022-05-10 17:51:40|275.69|273.29|276.43|274.03|276.43|274.03|275.69|273.29|0
1652205110000|2022-05-10 17:51:50|276.99|274.59|276.62|274.22|277.17|274.77|276.43|274.03|0
1652205120000|2022-05-10 17:52:00|276.8|274.4|276.8|274.4|277.36|274.96|276.8|274.4|0
1652205130000|2022-05-10 17:52:10|276.62|274.22|276.43|274.03|277.09|274.69|276.43|274.03|0
1652205140000|2022-05-10 17:52:20|276.62|274.22|277.08|274.68|277.08|274.68|276.16|273.76|0
1652205150000|2022-05-10 17:52:30|277.17|274.77|276.71|274.31|277.36|274.96|276.71|274.31|0
1652205160000|2022-05-10 17:52:40|277.17|274.77|276.9|274.5|277.17|274.77|276.9|274.5|0
1652205170000|2022-05-10 17:52:50|275.88|273.48|276.25|273.85|276.62|274.22|275.88|273.48|0
1652205180000|2022-05-10 17:53:00|275.69|273.29|274.5|272.1|275.69|273.29|274.5|272.1|0
1652205190000|2022-05-10 17:53:10|274.22|271.82|273.39|270.99|274.22|271.82|273.39|270.99|0
1652205200000|2022-05-10 17:53:20|272.19|269.79|273.85|271.45|273.85|271.45|272.19|269.79|0
1652205210000|2022-05-10 17:53:30|274.03|271.63|274.22|271.82|274.22|271.82|273.85|271.45|0
1652205220000|2022-05-10 17:53:40|274.03|271.63|274.58|272.18|274.58|272.18|273.11|270.71|0
1652205230000|2022-05-10 17:53:50|274.4|272|274.03|271.63|274.4|272|274.03|271.63|0
1652205240000|2022-05-10 17:54:00|273.29|270.89|272.38|269.98|273.66|271.26|272.38|269.98|0
1652205250000|2022-05-10 17:54:10|272.56|270.16|272.56|270.16|272.56|270.16|272.38|269.98|0
1652205260000|2022-05-10 17:54:20|272.38|269.98|273.85|271.45|273.85|271.45|272.01|269.61|0
1652205270000|2022-05-10 17:54:30|274.03|271.63|272.56|270.16|274.03|271.63|272.56|270.16|0
1652205280000|2022-05-10 17:54:40|273.48|271.08|273.11|270.71|273.66|271.26|273.11|270.71|0
1652205290000|2022-05-10 17:54:50|273.29|270.89|273.11|270.71|273.29|270.89|273.11|270.71|0
1652205300000|2022-05-10 17:55:00|272.01|269.61|272.37|269.97|272.65|270.25|272.01|269.61|0
1652205310000|2022-05-10 17:55:10|272.56|270.16|274.4|272|274.49|272.09|272.56|270.16|0
1652205320000|2022-05-10 17:55:20|274.21|271.81|273.85|271.45|274.58|272.18|273.85|271.45|0
1652205330000|2022-05-10 17:55:30|273.66|271.26|274.58|272.18|274.58|272.18|273.66|271.26|0
1652205340000|2022-05-10 17:55:40|274.77|272.37|273.85|271.45|274.77|272.37|273.85|271.45|0
1652205350000|2022-05-10 17:55:50|274.77|272.37|272.93|270.53|274.77|272.37|272.56|270.16|0
1652205360000|2022-05-10 17:56:00|273.66|271.26|273.11|270.71|273.66|271.26|273.11|270.71|0
1652205370000|2022-05-10 17:56:10|273.29|270.89|273.29|270.89|273.48|271.08|272.56|270.16|0
1652205380000|2022-05-10 17:56:20|274.03|271.63|272.37|269.97|274.03|271.63|272.19|269.79|0
1652205390000|2022-05-10 17:56:30|272.01|269.61|271.82|269.42|272.01|269.61|271.82|269.42|0
1652205400000|2022-05-10 17:56:40|271.46|269.06|269.99|267.59|271.46|269.06|269.99|267.59|0
1652205410000|2022-05-10 17:56:50|270.36|267.96|270.17|267.77|270.36|267.96|270.17|267.77|0
1652205420000|2022-05-10 17:57:00|269.99|267.59|271.37|268.97|271.37|268.97|269.99|267.59|0
1652205430000|2022-05-10 17:57:10|271.82|269.42|271.46|269.06|271.82|269.42|271.46|269.06|0
1652205440000|2022-05-10 17:57:20|270.91|268.51|270.17|267.77|270.91|268.51|270.17|267.77|0
1652205450000|2022-05-10 17:57:30|270.36|267.96|270.36|267.96|271.09|268.69|270.36|267.96|0
1652205460000|2022-05-10 17:57:40|270.72|268.32|270.82|268.42|271|268.6|270.72|268.32|0
1652205470000|2022-05-10 17:57:50|270.54|268.14|272.19|269.79|272.19|269.79|270.54|268.14|0
1652205480000|2022-05-10 17:58:00|272|269.6|271.27|268.87|272.37|269.97|271.27|268.87|0
1652205490000|2022-05-10 17:58:10|271|268.6|270.54|268.14|271.45|269.05|270.54|268.14|0
1652205500000|2022-05-10 17:58:20|270.36|267.96|270.54|268.14|270.9|268.5|270.36|267.96|0
1652205510000|2022-05-10 17:58:30|269.99|267.59|270.27|267.87|270.27|267.87|269.99|267.59|0
1652205520000|2022-05-10 17:58:40|269.99|267.59|270.17|267.77|270.17|267.77|269.62|267.22|0
1652205530000|2022-05-10 17:58:50|269.81|267.41|269.26|266.86|269.81|267.41|269.26|266.86|0
1652205540000|2022-05-10 17:59:00|268.89|266.49|269.62|267.22|269.62|267.22|268.89|266.49|0
1652205550000|2022-05-10 17:59:10|269.81|267.41|269.81|267.41|269.99|267.59|269.62|267.22|0
1652205560000|2022-05-10 17:59:20|269.17|266.77|269.07|266.67|269.17|266.77|268.89|266.49|0
1652205570000|2022-05-10 17:59:30|268.71|266.31|268.35|265.95|268.71|266.31|268.35|265.95|0
1652205580000|2022-05-10 17:59:40|268.53|266.13|267.62|265.22|268.53|266.13|267.62|265.22|0
1652205590000|2022-05-10 17:59:50|267.43|265.03|268.16|265.76|268.16|265.76|267.43|265.03|0
1652205600000|2022-05-10 18:00:00|267.62|265.22|268.53|266.13|268.53|266.13|267.25|264.85|0
1652205610000|2022-05-10 18:00:10|268.62|266.22|268.53|266.13|268.62|266.22|267.71|265.31|0
1652205620000|2022-05-10 18:00:20|269.44|267.04|270.35|267.95|270.35|267.95|269.44|267.04|0
1652205630000|2022-05-10 18:00:30|270.72|268.32|267.8|265.4|270.72|268.32|267.8|265.4|0
1652205640000|2022-05-10 18:00:40|267.62|265.22|268.53|266.13|268.53|266.13|267.62|265.22|0
1652205650000|2022-05-10 18:00:50|267.8|265.4|269.99|267.59|269.99|267.59|267.8|265.4|0
1652205660000|2022-05-10 18:01:00|269.53|267.13|270.9|268.5|271.63|269.23|269.53|267.13|0
1652205670000|2022-05-10 18:01:10|271.08|268.68|271.55|269.15|271.55|269.15|270.9|268.5|0
1652205680000|2022-05-10 18:01:20|271.08|268.68|272.18|269.78|272.18|269.78|270.9|268.5|0
1652205690000|2022-05-10 18:01:30|272.37|269.97|272.18|269.78|272.37|269.97|272.18|269.78|0
1652205700000|2022-05-10 18:01:40|271.91|269.51|271.82|269.42|272|269.6|271.82|269.42|0
1652205710000|2022-05-10 18:01:50|272.37|269.97|272.18|269.78|272.92|270.52|272.18|269.78|0
1652205720000|2022-05-10 18:02:00|271.82|269.42|271.45|269.05|271.82|269.42|271.36|268.96|0
1652205730000|2022-05-10 18:02:10|269.99|267.59|270.17|267.77|270.17|267.77|269.99|267.59|0
1652205740000|2022-05-10 18:02:20|270.72|268.32|271|268.6|271.27|268.87|270.72|268.32|0
1652205750000|2022-05-10 18:02:30|270.17|267.77|269.44|267.04|270.17|267.77|269.44|267.04|0
1652205760000|2022-05-10 18:02:40|269.62|267.22|268.34|265.94|269.62|267.22|268.34|265.94|0
1652205770000|2022-05-10 18:02:50|267.8|265.4|266.34|263.94|267.8|265.4|266.34|263.94|0
1652205780000|2022-05-10 18:03:00|267.07|264.67|267.25|264.85|267.43|265.03|267.07|264.67|0
1652205790000|2022-05-10 18:03:10|266.7|264.3|267.61|265.21|267.8|265.4|266.7|264.3|0
1652205800000|2022-05-10 18:03:20|267.98|265.58|269.25|266.85|269.25|266.85|267.98|265.58|0
1652205810000|2022-05-10 18:03:30|268.89|266.49|269.25|266.85|269.25|266.85|268.89|266.49|0
1652205820000|2022-05-10 18:03:40|268.89|266.49|268.71|266.31|268.89|266.49|268.71|266.31|0
1652205830000|2022-05-10 18:03:50|268.62|266.22|267.43|265.03|268.62|266.22|267.07|264.67|0
1652205840000|2022-05-10 18:04:00|267.07|264.67|267.79|265.39|267.79|265.39|266.98|264.58|0
1652205850000|2022-05-10 18:04:10|267.07|264.67|267.25|264.85|267.25|264.85|266.52|264.12|0
1652205860000|2022-05-10 18:04:20|268.16|265.76|268.71|266.31|269.07|266.67|268.16|265.76|0
1652205870000|2022-05-10 18:04:30|268.62|266.22|269.07|266.67|269.8|267.4|268.62|266.22|0
1652205880000|2022-05-10 18:04:40|267.98|265.58|268.7|266.3|269.07|266.67|267.98|265.58|0
1652205890000|2022-05-10 18:04:50|267.79|265.39|268.34|265.94|268.62|266.22|267.79|265.39|0
1652205900000|2022-05-10 18:05:00|267.61|265.21|267.43|265.03|267.79|265.39|267.43|265.03|0
1652205910000|2022-05-10 18:05:10|268.34|265.94|267.79|265.39|268.43|266.03|267.79|265.39|0
1652205920000|2022-05-10 18:05:20|267.61|265.21|267.98|265.58|268.34|265.94|267.61|265.21|0
1652205930000|2022-05-10 18:05:30|267.61|265.21|268.89|266.49|268.89|266.49|267.61|265.21|0
1652205940000|2022-05-10 18:05:40|269.35|266.95|270.71|268.31|270.71|268.31|269.35|266.95|0
1652205950000|2022-05-10 18:05:50|270.9|268.5|270.81|268.41|270.9|268.5|270.53|268.13|0
1652205960000|2022-05-10 18:06:00|270.53|268.13|271.82|269.42|271.82|269.42|270.53|268.13|0
1652205970000|2022-05-10 18:06:10|272|269.6|272.55|270.15|273.28|270.88|272|269.6|0
1652205980000|2022-05-10 18:06:20|273.01|270.61|273.83|271.43|273.83|271.43|273.01|270.61|0
1652205990000|2022-05-10 18:06:30|275.11|272.71|275.47|273.07|275.47|273.07|274.37|271.97|0
1652206000000|2022-05-10 18:06:40|275.39|272.99|276.39|273.99|276.76|274.36|275.39|272.99|0
1652206010000|2022-05-10 18:06:50|276.03|273.63|275.29|272.89|276.21|273.81|275.11|272.71|0
1652206020000|2022-05-10 18:07:00|274.74|272.34|275.11|272.71|275.84|273.44|274.74|272.34|0
1652206030000|2022-05-10 18:07:10|275.66|273.26|276.58|274.18|276.76|274.36|275.66|273.26|0
1652206040000|2022-05-10 18:07:20|276.76|274.36|277.31|274.91|277.5|275.1|276.76|274.36|0
1652206050000|2022-05-10 18:07:30|276.94|274.54|276.02|273.62|276.94|274.54|275.66|273.26|0
1652206060000|2022-05-10 18:07:40|275.75|273.35|275.29|272.89|275.75|273.35|275.11|272.71|0
1652206070000|2022-05-10 18:07:50|275.66|273.26|275.66|273.26|276.02|273.62|275.66|273.26|0
1652206080000|2022-05-10 18:08:00|276.21|273.81|276.76|274.36|277.13|274.73|276.21|273.81|0
1652206090000|2022-05-10 18:08:10|276.21|273.81|276.21|273.81|276.21|273.81|275.84|273.44|0
1652206100000|2022-05-10 18:08:20|276.39|273.99|274.92|272.52|276.39|273.99|274.74|272.34|0
1652206110000|2022-05-10 18:08:30|274.19|271.79|274.28|271.88|274.56|272.16|274.19|271.79|0
1652206120000|2022-05-10 18:08:40|274.56|272.16|274.01|271.61|274.83|272.43|274.01|271.61|0
1652206130000|2022-05-10 18:08:50|274.74|272.34|275.84|273.44|276.02|273.62|274.74|272.34|0
1652206140000|2022-05-10 18:09:00|275.66|273.26|275.66|273.26|275.66|273.26|275.47|273.07|0
1652206150000|2022-05-10 18:09:10|275.47|273.07|274.92|272.52|275.47|273.07|274.92|272.52|0
1652206160000|2022-05-10 18:09:20|274.37|271.97|273.82|271.42|274.92|272.52|273.82|271.42|0
1652206170000|2022-05-10 18:09:30|274.28|271.88|273.82|271.42|274.37|271.97|273.82|271.42|0
1652206180000|2022-05-10 18:09:40|274|271.6|275.29|272.89|275.29|272.89|274|271.6|0
1652206190000|2022-05-10 18:09:50|275.47|273.07|277.31|274.91|277.31|274.91|275.47|273.07|0
1652206200000|2022-05-10 18:10:00|277.13|274.73|275.65|273.25|277.13|274.73|275.65|273.25|0
1652206210000|2022-05-10 18:10:10|276.57|274.17|275.65|273.25|276.94|274.54|275.65|273.25|0
1652206220000|2022-05-10 18:10:20|276.76|274.36|276.57|274.17|277.13|274.73|276.57|274.17|0
1652206230000|2022-05-10 18:10:30|276.39|273.99|276.15|273.75|276.39|273.99|276.15|273.75|0
1652206240000|2022-05-10 18:10:40|275.69|273.29|276.89|274.49|276.89|274.49|275.69|273.29|0
1652206250000|2022-05-10 18:10:50|277.26|274.86|277.07|274.67|277.26|274.86|276.7|274.3|0
1652206260000|2022-05-10 18:11:00|278.36|275.96|278|275.6|278.36|275.96|278|275.6|0
1652206270000|2022-05-10 18:11:10|277.44|275.04|276.7|274.3|277.44|275.04|276.7|274.3|0
1652206280000|2022-05-10 18:11:20|277.26|274.86|277.44|275.04|277.44|275.04|276.89|274.49|0
1652206290000|2022-05-10 18:11:30|277.26|274.86|277.44|275.04|277.44|275.04|276.89|274.49|0
1652206300000|2022-05-10 18:11:40|277.26|274.86|277.81|275.41|277.81|275.41|277.26|274.86|0
1652206310000|2022-05-10 18:11:50|278.18|275.78|276.15|273.75|278.18|275.78|276.15|273.75|0
1652206320000|2022-05-10 18:12:00|277.07|274.67|275.78|273.38|277.07|274.67|275.78|273.38|0
1652206330000|2022-05-10 18:12:10|275.41|273.01|275.6|273.2|275.6|273.2|275.04|272.64|0
1652206340000|2022-05-10 18:12:20|275.78|273.38|275.69|273.29|275.78|273.38|275.6|273.2|0
1652206350000|2022-05-10 18:12:30|276.15|273.75|277.07|274.67|277.17|274.77|276.15|273.75|0
1652206360000|2022-05-10 18:12:40|276.15|273.75|275.78|273.38|276.15|273.75|275.78|273.38|0
1652206370000|2022-05-10 18:12:50|276.52|274.12|276.52|274.12|276.52|274.12|276.33|273.93|0
1652206380000|2022-05-10 18:13:00|277.17|274.77|276.7|274.3|277.17|274.77|276.33|273.93|0
1652206390000|2022-05-10 18:13:10|276.52|274.12|276.89|274.49|276.89|274.49|275.96|273.56|0
1652206400000|2022-05-10 18:13:20|276.7|274.3|276.89|274.49|276.89|274.49|276.52|274.12|0
1652206410000|2022-05-10 18:13:30|276.88|274.48|276.33|273.93|276.88|274.48|276.15|273.75|0
1652206420000|2022-05-10 18:13:40|276.15|273.75|274.49|272.09|276.33|273.93|274.49|272.09|0
1652206430000|2022-05-10 18:13:50|273.76|271.36|273.57|271.17|273.76|271.36|272.84|270.44|0
1652206440000|2022-05-10 18:14:00|273.02|270.62|271.74|269.34|273.02|270.62|270.65|268.25|0
1652206450000|2022-05-10 18:14:10|271.38|268.98|270.28|267.88|271.38|268.98|270.28|267.88|0
1652206460000|2022-05-10 18:14:20|270.1|267.7|269.74|267.34|270.1|267.7|269.74|267.34|0
1652206470000|2022-05-10 18:14:30|269.19|266.79|269.1|266.7|269.74|267.34|269.1|266.7|0
1652206480000|2022-05-10 18:14:40|268.74|266.34|268.83|266.43|268.83|266.43|268.47|266.07|0
1652206490000|2022-05-10 18:14:50|269.01|266.61|269.74|267.34|269.74|267.34|269.01|266.61|0
1652206500000|2022-05-10 18:15:00|269.92|267.52|270.28|267.88|270.47|268.07|269.92|267.52|0
1652206510000|2022-05-10 18:15:10|269.74|267.34|270.47|268.07|270.47|268.07|269.74|267.34|0
1652206520000|2022-05-10 18:15:20|270.28|267.88|273.39|270.99|273.39|270.99|270.28|267.88|0
1652206530000|2022-05-10 18:15:30|273.57|271.17|277.44|275.04|277.44|275.04|273.57|271.17|0
1652206540000|2022-05-10 18:15:40|277.62|275.22|277.62|275.22|278.09|275.69|277.62|275.22|0
1652206550000|2022-05-10 18:15:50|277.99|275.59|277.44|275.04|277.99|275.59|277.44|275.04|0
1652206560000|2022-05-10 18:16:00|277.07|274.67|280.21|277.81|280.77|278.37|277.07|274.67|0
1652206570000|2022-05-10 18:16:10|279.66|277.26|281.14|278.74|281.24|278.84|279.66|277.26|0
1652206580000|2022-05-10 18:16:20|283.19|280.79|284.5|282.1|284.5|282.1|283|280.6|0
1652206590000|2022-05-10 18:16:30|284.68|282.28|284.87|282.47|285.06|282.66|284.68|282.28|0
1652206600000|2022-05-10 18:16:40|283.94|281.54|285.43|283.03|285.43|283.03|283.94|281.54|0
1652206610000|2022-05-10 18:16:50|285.62|283.22|285.62|283.22|285.62|283.22|285.43|283.03|0
1652206620000|2022-05-10 18:17:00|284.59|282.19|286.18|283.78|286.18|283.78|284.59|282.19|0
1652206630000|2022-05-10 18:17:10|285.81|283.41|284.68|282.28|285.81|283.41|284.68|282.28|0
1652206640000|2022-05-10 18:17:20|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1652206650000|2022-05-10 18:17:30|284.68|282.28|285.24|282.84|285.24|282.84|283.75|281.35|0
1652206660000|2022-05-10 18:17:40|285.62|283.22|285.81|283.41|286.56|284.16|285.62|283.22|0
1652206670000|2022-05-10 18:17:50|286.37|283.97|285.24|282.84|286.37|283.97|284.78|282.38|0
1652206680000|2022-05-10 18:18:00|284.31|281.91|284.12|281.72|284.31|281.91|283.19|280.79|0
1652206690000|2022-05-10 18:18:10|283.19|280.79|284.12|281.72|284.12|281.72|283.19|280.79|0
1652206700000|2022-05-10 18:18:20|283.56|281.16|283.75|281.35|283.93|281.53|283.56|281.16|0
1652206710000|2022-05-10 18:18:30|283.56|281.16|282.26|279.86|283.56|281.16|282.26|279.86|0
1652206720000|2022-05-10 18:18:40|281.88|279.48|279.65|277.25|281.88|279.48|278.73|276.33|0
1652206730000|2022-05-10 18:18:50|280.21|277.81|278.73|276.33|280.21|277.81|278.73|276.33|0
1652206740000|2022-05-10 18:19:00|277.06|274.66|275.77|273.37|277.43|275.03|275.77|273.37|0
1652206750000|2022-05-10 18:19:10|276.51|274.11|275.41|273.01|276.51|274.11|275.41|273.01|0
1652206760000|2022-05-10 18:19:20|276.14|273.74|277.8|275.4|277.8|275.4|276.14|273.74|0
1652206770000|2022-05-10 18:19:30|276.69|274.29|277.43|275.03|278.17|275.77|276.69|274.29|0
1652206780000|2022-05-10 18:19:40|277.06|274.66|277.8|275.4|277.8|275.4|276.88|274.48|0
1652206790000|2022-05-10 18:19:50|277.43|275.03|277.06|274.66|278.17|275.77|277.06|274.66|0
1652206800000|2022-05-10 18:20:00|276.69|274.29|278.54|276.14|278.54|276.14|276.69|274.29|0
1652206810000|2022-05-10 18:20:10|279.1|276.7|277.06|274.66|279.1|276.7|277.06|274.66|0
1652206820000|2022-05-10 18:20:20|277.8|275.4|277.43|275.03|277.8|275.4|277.43|275.03|0
1652206830000|2022-05-10 18:20:30|276.33|273.93|276.69|274.29|276.69|274.29|275.04|272.64|0
1652206840000|2022-05-10 18:20:40|276.88|274.48|278.17|275.77|278.17|275.77|276.88|274.48|0
1652206850000|2022-05-10 18:20:50|278.73|276.33|278.82|276.42|278.82|276.42|278.17|275.77|0
1652206860000|2022-05-10 18:21:00|278.54|276.14|278.17|275.77|279.1|276.7|277.62|275.22|0
1652206870000|2022-05-10 18:21:10|278.36|275.96|278.36|275.96|278.45|276.05|278.36|275.96|0
1652206880000|2022-05-10 18:21:20|278.91|276.51|277.25|274.85|278.91|276.51|277.25|274.85|0
1652206890000|2022-05-10 18:21:30|276.88|274.48|276.88|274.48|277.06|274.66|276.69|274.29|0
1652206900000|2022-05-10 18:21:40|275.96|273.56|276.6|274.2|276.69|274.29|275.96|273.56|0
1652206910000|2022-05-10 18:21:50|276.88|274.48|277.25|274.85|277.25|274.85|276.69|274.29|0
1652206920000|2022-05-10 18:22:00|276.32|273.92|275.4|273|276.32|273.92|275.4|273|0
1652206930000|2022-05-10 18:22:10|274.48|272.08|274.85|272.45|275.4|273|274.48|272.08|0
1652206940000|2022-05-10 18:22:20|275.22|272.82|274.95|272.55|275.22|272.82|274.58|272.18|0
1652206950000|2022-05-10 18:22:30|275.03|272.63|274.95|272.55|275.03|272.63|274.58|272.18|0
1652206960000|2022-05-10 18:22:40|274.85|272.45|276.51|274.11|276.51|274.11|274.85|272.45|0
1652206970000|2022-05-10 18:22:50|275.95|273.55|276.51|274.11|276.51|274.11|275.95|273.55|0
1652206980000|2022-05-10 18:23:00|276.14|273.74|277.06|274.66|277.06|274.66|276.14|273.74|0
1652206990000|2022-05-10 18:23:10|277.61|275.21|277.98|275.58|277.98|275.58|277.43|275.03|0
1652207000000|2022-05-10 18:23:20|277.61|275.21|278.17|275.77|278.54|276.14|277.61|275.21|0
1652207010000|2022-05-10 18:23:30|278.72|276.32|277.98|275.58|278.72|276.32|277.98|275.58|0
1652207020000|2022-05-10 18:23:40|278.08|275.68|279.46|277.06|279.46|277.06|278.08|275.68|0
1652207030000|2022-05-10 18:23:50|280.76|278.36|283.18|280.78|283.18|280.78|280.58|278.18|0
1652207040000|2022-05-10 18:24:00|282.44|280.04|283.37|280.97|283.74|281.34|282.44|280.04|0
1652207050000|2022-05-10 18:24:10|284.49|282.09|283.74|281.34|284.49|282.09|283.74|281.34|0
1652207060000|2022-05-10 18:24:20|283.18|280.78|283.18|280.78|283.37|280.97|282.16|279.76|0
1652207070000|2022-05-10 18:24:30|283.56|281.16|283.18|280.78|283.56|281.16|283|280.6|0
1652207080000|2022-05-10 18:24:40|282.44|280.04|282.72|280.32|283.37|280.97|282.44|280.04|0
1652207090000|2022-05-10 18:24:50|283|280.6|283.37|280.97|283.37|280.97|281.88|279.48|0
1652207100000|2022-05-10 18:25:00|283.18|280.78|285.05|282.65|285.05|282.65|283.18|280.78|0
1652207110000|2022-05-10 18:25:10|284.12|281.72|283.55|281.15|284.12|281.72|283.55|281.15|0
1652207120000|2022-05-10 18:25:20|283.93|281.53|283.84|281.44|284.49|282.09|283.84|281.44|0
1652207130000|2022-05-10 18:25:30|282.62|280.22|283.18|280.78|284.11|281.71|282.62|280.22|0
1652207140000|2022-05-10 18:25:40|282.99|280.59|284.3|281.9|284.3|281.9|282.99|280.59|0
1652207150000|2022-05-10 18:25:50|284.49|282.09|284.49|282.09|284.49|282.09|284.11|281.71|0
1652207160000|2022-05-10 18:26:00|285.8|283.4|285.8|283.4|285.8|283.4|284.68|282.28|0
1652207170000|2022-05-10 18:26:10|286.17|283.77|287.3|284.9|287.3|284.9|286.17|283.77|0
1652207180000|2022-05-10 18:26:20|287.68|285.28|286.17|283.77|287.68|285.28|286.17|283.77|0
1652207190000|2022-05-10 18:26:30|286.74|284.34|286.17|283.77|286.74|284.34|286.17|283.77|0
1652207200000|2022-05-10 18:26:40|286.55|284.15|287.21|284.81|287.49|285.09|286.55|284.15|0
1652207210000|2022-05-10 18:26:50|287.3|284.9|287.3|284.9|287.59|285.19|287.3|284.9|0
1652207220000|2022-05-10 18:27:00|288.62|286.22|288.24|285.84|288.71|286.31|288.24|285.84|0
1652207230000|2022-05-10 18:27:10|288.62|286.22|289.37|286.97|289.37|286.97|288.62|286.22|0
1652207240000|2022-05-10 18:27:20|289.56|287.16|289.75|287.35|289.75|287.35|288.9|286.5|0
1652207250000|2022-05-10 18:27:30|289.94|287.54|290.88|288.48|290.88|288.48|289.94|287.54|0
1652207260000|2022-05-10 18:27:40|290.5|288.1|290.88|288.48|291.26|288.86|290.5|288.1|0
1652207270000|2022-05-10 18:27:50|291.26|288.86|291.26|288.86|292.02|289.62|291.26|288.86|0
1652207280000|2022-05-10 18:28:00|290.31|287.91|288.53|286.13|290.31|287.91|288.43|286.03|0
1652207290000|2022-05-10 18:28:10|288.43|286.03|288.15|285.75|288.43|286.03|287.86|285.46|0
1652207300000|2022-05-10 18:28:20|285.8|283.4|285.05|282.65|285.8|283.4|285.05|282.65|0
1652207310000|2022-05-10 18:28:30|283.36|280.96|285.61|283.21|285.61|283.21|283.36|280.96|0
1652207320000|2022-05-10 18:28:40|285.98|283.58|285.8|283.4|285.98|283.58|285.23|282.83|0
1652207330000|2022-05-10 18:28:50|286.17|283.77|287.11|284.71|287.49|285.09|286.17|283.77|0
1652207340000|2022-05-10 18:29:00|287.58|285.18|289.28|286.88|289.28|286.88|287.3|284.9|0
1652207350000|2022-05-10 18:29:10|288.61|286.21|288.24|285.84|288.61|286.21|288.24|285.84|0
1652207360000|2022-05-10 18:29:20|288.34|285.94|286.92|284.52|288.34|285.94|286.17|283.77|0
1652207370000|2022-05-10 18:29:30|287.3|284.9|286.73|284.33|287.3|284.9|286.08|283.68|0
1652207380000|2022-05-10 18:29:40|286.92|284.52|287.86|285.46|288.05|285.65|286.73|284.33|0
1652207390000|2022-05-10 18:29:50|286.73|284.33|286.17|283.77|286.73|284.33|286.17|283.77|0
1652207400000|2022-05-10 18:30:00|285.8|283.4|286.27|283.87|286.36|283.96|285.8|283.4|0
1652207410000|2022-05-10 18:30:10|286.17|283.77|285.98|283.58|286.17|283.77|285.42|283.02|0
1652207420000|2022-05-10 18:30:20|285.79|283.39|285.79|283.39|286.17|283.77|285.79|283.39|0
1652207430000|2022-05-10 18:30:30|284.86|282.46|283.55|281.15|285.23|282.83|283.55|281.15|0
1652207440000|2022-05-10 18:30:40|284.3|281.9|285.23|282.83|285.23|282.83|284.3|281.9|0
1652207450000|2022-05-10 18:30:50|284.86|282.46|285.04|282.64|285.79|283.39|284.86|282.46|0
1652207460000|2022-05-10 18:31:00|284.86|282.46|286.73|284.33|286.73|284.33|284.86|282.46|0
1652207470000|2022-05-10 18:31:10|286.17|283.77|286.54|284.14|286.54|284.14|286.17|283.77|0
1652207480000|2022-05-10 18:31:20|286.17|283.77|285.98|283.58|286.36|283.96|285.61|283.21|0
1652207490000|2022-05-10 18:31:30|287.86|285.46|287.67|285.27|287.86|285.46|286.92|284.52|0
1652207500000|2022-05-10 18:31:40|287.86|285.46|288.42|286.02|288.99|286.59|287.86|285.46|0
1652207510000|2022-05-10 18:31:50|288.61|286.21|288.05|285.65|288.61|286.21|288.05|285.65|0
1652207520000|2022-05-10 18:32:00|287.11|284.71|286.73|284.33|287.11|284.71|286.08|283.68|0
1652207530000|2022-05-10 18:32:10|286.08|283.68|286.45|284.05|286.45|284.05|285.98|283.58|0
1652207540000|2022-05-10 18:32:20|286.64|284.24|287.11|284.71|287.11|284.71|286.64|284.24|0
1652207550000|2022-05-10 18:32:30|287.29|284.89|286.92|284.52|287.29|284.89|286.92|284.52|0
1652207560000|2022-05-10 18:32:40|287.48|285.08|286.36|283.96|287.48|285.08|286.36|283.96|0
1652207570000|2022-05-10 18:32:50|286.92|284.52|287.29|284.89|287.29|284.89|286.73|284.33|0
1652207580000|2022-05-10 18:33:00|286.54|284.14|286.17|283.77|287.02|284.62|286.17|283.77|0
1652207590000|2022-05-10 18:33:10|287.11|284.71|287.39|284.99|287.39|284.99|286.92|284.52|0
1652207600000|2022-05-10 18:33:20|288.05|285.65|287.77|285.37|288.05|285.65|287.67|285.27|0
1652207610000|2022-05-10 18:33:30|288.05|285.65|288.8|286.4|288.8|286.4|287.86|285.46|0
1652207620000|2022-05-10 18:33:40|288.23|285.83|287.67|285.27|288.42|286.02|287.29|284.89|0
1652207630000|2022-05-10 18:33:50|286.92|284.52|286.54|284.14|287.2|284.8|286.54|284.14|0
1652207640000|2022-05-10 18:34:00|287.11|284.71|287.86|285.46|288.42|286.02|287.11|284.71|0
1652207650000|2022-05-10 18:34:10|287.29|284.89|288.04|285.64|288.04|285.64|286.54|284.14|0
1652207660000|2022-05-10 18:34:20|288.23|285.83|288.99|286.59|288.99|286.59|288.23|285.83|0
1652207670000|2022-05-10 18:34:30|288.61|286.21|289.17|286.77|289.17|286.77|288.42|286.02|0
1652207680000|2022-05-10 18:34:40|288.99|286.59|288.23|285.83|288.99|286.59|288.04|285.64|0
1652207690000|2022-05-10 18:34:50|288.42|286.02|287.29|284.89|288.42|286.02|287.29|284.89|0
1652207700000|2022-05-10 18:35:00|286.17|283.77|284.76|282.36|286.17|283.77|284.67|282.27|0
1652207710000|2022-05-10 18:35:10|284.67|282.27|285.6|283.2|285.6|283.2|284.67|282.27|0
1652207720000|2022-05-10 18:35:20|285.04|282.64|283.36|280.96|285.04|282.64|283.36|280.96|0
1652207730000|2022-05-10 18:35:30|284.29|281.89|285.51|283.11|285.51|283.11|284.29|281.89|0
1652207740000|2022-05-10 18:35:40|285.98|283.58|284.58|282.18|285.98|283.58|283.73|281.33|0
1652207750000|2022-05-10 18:35:50|283.73|281.33|282.24|279.84|283.73|281.33|282.24|279.84|0
1652207760000|2022-05-10 18:36:00|283.17|280.77|282.24|279.84|283.36|280.96|282.24|279.84|0
1652207770000|2022-05-10 18:36:10|282.43|280.03|281.87|279.47|282.98|280.58|281.87|279.47|0
1652207780000|2022-05-10 18:36:20|281.12|278.72|281.12|278.72|281.12|278.72|280.94|278.54|0
1652207790000|2022-05-10 18:36:30|280.29|277.89|280.94|278.54|281.12|278.72|280.29|277.89|0
1652207800000|2022-05-10 18:36:40|281.31|278.91|281.78|279.38|282.05|279.65|281.31|278.91|0
1652207810000|2022-05-10 18:36:50|282.61|280.21|284.01|281.61|284.01|281.61|282.61|280.21|0
1652207820000|2022-05-10 18:37:00|283.36|280.96|284.29|281.89|284.29|281.89|283.36|280.96|0
1652207830000|2022-05-10 18:37:10|282.61|280.21|283.17|280.77|283.17|280.77|282.05|279.65|0
1652207840000|2022-05-10 18:37:20|283.54|281.14|286.35|283.95|286.35|283.95|283.54|281.14|0
1652207850000|2022-05-10 18:37:30|286.73|284.33|286.16|283.76|286.73|284.33|286.16|283.76|0
1652207860000|2022-05-10 18:37:40|286.73|284.33|286.54|284.14|287.1|284.7|286.54|284.14|0
1652207870000|2022-05-10 18:37:50|286.73|284.33|285.41|283.01|286.91|284.51|285.41|283.01|0
1652207880000|2022-05-10 18:38:00|285.98|283.58|286.16|283.76|287.1|284.7|285.98|283.58|0
1652207890000|2022-05-10 18:38:10|284.66|282.26|284.95|282.55|285.04|282.64|284.66|282.26|0
1652207900000|2022-05-10 18:38:20|284.48|282.08|285.6|283.2|285.88|283.48|284.29|281.89|0
1652207910000|2022-05-10 18:38:30|285.41|283.01|285.04|282.64|285.79|283.39|285.04|282.64|0
1652207920000|2022-05-10 18:38:40|284.66|282.26|285.04|282.64|285.04|282.64|284.66|282.26|0
1652207930000|2022-05-10 18:38:50|285.79|283.39|285.79|283.39|285.79|283.39|285.41|283.01|0
1652207940000|2022-05-10 18:39:00|286.35|283.95|285.04|282.64|286.35|283.95|285.04|282.64|0
1652207950000|2022-05-10 18:39:10|285.6|283.2|285.97|283.57|285.97|283.57|285.6|283.2|0
1652207960000|2022-05-10 18:39:20|286.91|284.51|286.35|283.95|286.91|284.51|286.07|283.67|0
1652207970000|2022-05-10 18:39:30|287.1|284.7|286.35|283.95|287.1|284.7|286.35|283.95|0
1652207980000|2022-05-10 18:39:40|286.16|283.76|286.91|284.51|286.91|284.51|286.16|283.76|0
1652207990000|2022-05-10 18:39:50|286.16|283.76|285.97|283.57|286.16|283.76|285.79|283.39|0
1652208000000|2022-05-10 18:40:00|287.66|285.26|288.42|286.02|288.42|286.02|286.82|284.42|0
1652208010000|2022-05-10 18:40:10|289.36|286.96|288.42|286.02|289.64|287.24|288.04|285.64|0
1652208020000|2022-05-10 18:40:20|288.98|286.58|290.68|288.28|290.87|288.47|288.98|286.58|0
1652208030000|2022-05-10 18:40:30|290.87|288.47|290.59|288.19|290.87|288.47|290.59|288.19|0
1652208040000|2022-05-10 18:40:40|290.49|288.09|289.17|286.77|290.49|288.09|289.17|286.77|0
1652208050000|2022-05-10 18:40:50|287.1|284.7|286.35|283.95|288.04|285.64|286.35|283.95|0
1652208060000|2022-05-10 18:41:00|286.91|284.51|287.1|284.7|287.1|284.7|286.72|284.32|0
1652208070000|2022-05-10 18:41:10|286.35|283.95|286.72|284.32|286.72|284.32|286.35|283.95|0
1652208080000|2022-05-10 18:41:20|287.66|285.26|285.41|283.01|287.66|285.26|285.41|283.01|0
1652208090000|2022-05-10 18:41:30|284.66|282.26|283.17|280.77|284.66|282.26|283.17|280.77|0
1652208100000|2022-05-10 18:41:40|282.61|280.21|282.61|280.21|282.61|280.21|282.05|279.65|0
1652208110000|2022-05-10 18:41:50|282.52|280.12|281.86|279.46|282.52|280.12|281.4|279|0
1652208120000|2022-05-10 18:42:00|281.21|278.81|279.45|277.05|281.67|279.27|279.45|277.05|0
1652208130000|2022-05-10 18:42:10|278.89|276.49|277.51|275.11|278.89|276.49|277.51|275.11|0
1652208140000|2022-05-10 18:42:20|277.78|275.38|278.7|276.3|279.08|276.68|277.78|275.38|0
1652208150000|2022-05-10 18:42:30|278.99|276.59|280|277.6|280|277.6|278.99|276.59|0
1652208160000|2022-05-10 18:42:40|279.45|277.05|278.52|276.12|279.45|277.05|278.15|275.75|0
1652208170000|2022-05-10 18:42:50|278.15|275.75|277.96|275.56|278.15|275.75|277.96|275.56|0
1652208180000|2022-05-10 18:43:00|277.23|274.83|277.04|274.64|277.41|275.01|277.04|274.64|0
1652208190000|2022-05-10 18:43:10|277.41|275.01|276.67|274.27|277.41|275.01|276.3|273.9|0
1652208200000|2022-05-10 18:43:20|277.04|274.64|276.86|274.46|277.41|275.01|276.86|274.46|0
1652208210000|2022-05-10 18:43:30|277.22|274.82|276.49|274.09|277.22|274.82|276.49|274.09|0
1652208220000|2022-05-10 18:43:40|276.3|273.9|276.67|274.27|276.86|274.46|276.3|273.9|0
1652208230000|2022-05-10 18:43:50|276.21|273.81|275.93|273.53|276.67|274.27|275.93|273.53|0
1652208240000|2022-05-10 18:44:00|276.86|274.46|275.38|272.98|276.86|274.46|275.38|272.98|0
1652208250000|2022-05-10 18:44:10|276.03|273.63|275.75|273.35|276.03|273.63|275.38|272.98|0
1652208260000|2022-05-10 18:44:20|275.93|273.53|274.28|271.88|275.93|273.53|274.19|271.79|0
1652208270000|2022-05-10 18:44:30|274.09|271.69|274.74|272.34|274.74|272.34|274.09|271.69|0
1652208280000|2022-05-10 18:44:40|275.2|272.8|275.38|272.98|275.38|272.98|274.83|272.43|0
1652208290000|2022-05-10 18:44:50|275.01|272.61|274.65|272.25|275.01|272.61|274.65|272.25|0
1652208300000|2022-05-10 18:45:00|275.75|273.35|275.75|273.35|275.75|273.35|275.01|272.61|0
1652208310000|2022-05-10 18:45:10|276.3|273.9|276.58|274.18|276.77|274.37|276.3|273.9|0
1652208320000|2022-05-10 18:45:20|277.59|275.19|276.49|274.09|277.59|275.19|276.3|273.9|0
1652208330000|2022-05-10 18:45:30|276.67|274.27|277.78|275.38|277.78|275.38|276.67|274.27|0
1652208340000|2022-05-10 18:45:40|277.22|274.82|278.89|276.49|279.44|277.04|277.22|274.82|0
1652208350000|2022-05-10 18:45:50|277.22|274.82|276.85|274.45|277.22|274.82|276.67|274.27|0
1652208360000|2022-05-10 18:46:00|278.15|275.75|279.07|276.67|279.26|276.86|278.15|275.75|0
1652208370000|2022-05-10 18:46:10|279.63|277.23|279.44|277.04|279.81|277.41|279.44|277.04|0
1652208380000|2022-05-10 18:46:20|279.07|276.67|281.67|279.27|282.04|279.64|279.07|276.67|0
1652208390000|2022-05-10 18:46:30|282.23|279.83|282.6|280.2|282.79|280.39|282.23|279.83|0
1652208400000|2022-05-10 18:46:40|281.86|279.46|282.23|279.83|282.33|279.93|281.86|279.46|0
1652208410000|2022-05-10 18:46:50|281.67|279.27|282.04|279.64|282.04|279.64|281.48|279.08|0
1652208420000|2022-05-10 18:47:00|285.78|283.38|284.94|282.54|285.78|283.38|284.66|282.26|0
1652208430000|2022-05-10 18:47:10|284.47|282.07|285.78|283.38|285.78|283.38|284.47|282.07|0
1652208440000|2022-05-10 18:47:20|287.47|285.07|288.41|286.01|288.41|286.01|287.28|284.88|0
1652208450000|2022-05-10 18:47:30|288.6|286.2|288.97|286.57|289.16|286.76|288.41|286.01|0
1652208460000|2022-05-10 18:47:40|287.66|285.26|287.84|285.44|287.94|285.54|287.28|284.88|0
1652208470000|2022-05-10 18:47:50|287.47|285.07|288.41|286.01|288.41|286.01|287.47|285.07|0
1652208480000|2022-05-10 18:48:00|288.22|285.82|287.47|285.07|288.6|286.2|287.47|285.07|0
1652208490000|2022-05-10 18:48:10|287.28|284.88|287.47|285.07|287.47|285.07|286.9|284.5|0
1652208500000|2022-05-10 18:48:20|287.94|285.54|287.66|285.26|287.94|285.54|287.66|285.26|0
1652208510000|2022-05-10 18:48:30|287.09|284.69|286.34|283.94|287.09|284.69|286.34|283.94|0
1652208520000|2022-05-10 18:48:40|285.78|283.38|285.96|283.56|286.44|284.04|285.78|283.38|0
1652208530000|2022-05-10 18:48:50|286.15|283.75|285.78|283.38|286.15|283.75|285.78|283.38|0
1652208540000|2022-05-10 18:49:00|285.4|283|283.72|281.32|285.4|283|283.72|281.32|0
1652208550000|2022-05-10 18:49:10|283.91|281.51|284.19|281.79|284.47|282.07|283.91|281.51|0
1652208560000|2022-05-10 18:49:20|284.84|282.44|284.84|282.44|284.84|282.44|284.28|281.88|0
1652208570000|2022-05-10 18:49:30|286.15|283.75|285.21|282.81|286.25|283.85|285.21|282.81|0
1652208580000|2022-05-10 18:49:40|285.59|283.19|282.97|280.57|285.59|283.19|282.97|280.57|0
1652208590000|2022-05-10 18:49:50|283.16|280.76|282.04|279.64|283.53|281.13|282.04|279.64|0
1652208600000|2022-05-10 18:50:00|283.16|280.76|282.14|279.74|283.16|280.76|281.85|279.45|0
1652208610000|2022-05-10 18:50:10|279.07|276.67|279.25|276.85|279.44|277.04|278.7|276.3|0
1652208620000|2022-05-10 18:50:20|279.62|277.22|280.55|278.15|281.29|278.89|279.62|277.22|0
1652208630000|2022-05-10 18:50:30|278.7|276.3|279.25|276.85|279.62|277.22|278.7|276.3|0
1652208640000|2022-05-10 18:50:40|279.44|277.04|281.29|278.89|281.29|278.89|279.44|277.04|0
1652208650000|2022-05-10 18:50:50|280.28|277.88|279.81|277.41|280.55|278.15|279.81|277.41|0
1652208660000|2022-05-10 18:51:00|279.07|276.67|279.99|277.59|280.55|278.15|279.07|276.67|0
1652208670000|2022-05-10 18:51:10|280.74|278.34|283.9|281.5|284.28|281.88|280.74|278.34|0
1652208680000|2022-05-10 18:51:20|283.81|281.41|284.94|282.54|285.21|282.81|283.81|281.41|0
1652208690000|2022-05-10 18:51:30|284|281.6|284.84|282.44|284.84|282.44|283.81|281.41|0
1652208700000|2022-05-10 18:51:40|284.56|282.16|283.81|281.41|284.56|282.16|283.81|281.41|0
1652208710000|2022-05-10 18:51:50|283.72|281.32|283.72|281.32|283.72|281.32|283.72|281.32|0
1652208720000|2022-05-10 18:52:00|284.94|282.54|282.97|280.57|284.94|282.54|282.97|280.57|0
1652208730000|2022-05-10 18:52:10|282.04|279.64|280.74|278.34|282.22|279.82|280.74|278.34|0
1652208740000|2022-05-10 18:52:20|281.29|278.89|278.47|276.07|281.29|278.89|278.47|276.07|0
1652208750000|2022-05-10 18:52:30|279.34|276.94|279.53|277.13|279.53|277.13|279.34|276.94|0
1652208760000|2022-05-10 18:52:40|278.97|276.57|280.09|277.69|280.19|277.79|278.97|276.57|0
1652208770000|2022-05-10 18:52:50|277.3|274.9|278.97|276.57|278.97|276.57|277.3|274.9|0
1652208780000|2022-05-10 18:53:00|279.25|276.85|281.21|278.81|281.49|279.09|279.25|276.85|0
1652208790000|2022-05-10 18:53:10|281.02|278.62|280.09|277.69|281.02|278.62|280.09|277.69|0
1652208800000|2022-05-10 18:53:20|278.97|276.57|278.79|276.39|279.16|276.76|278.23|275.83|0
1652208810000|2022-05-10 18:53:30|279.16|276.76|278.97|276.57|279.34|276.94|278.79|276.39|0
1652208820000|2022-05-10 18:53:40|278.6|276.2|278.51|276.11|278.79|276.39|278.51|276.11|0
1652208830000|2022-05-10 18:53:50|278.79|276.39|278.79|276.39|278.79|276.39|278.41|276.01|0
1652208840000|2022-05-10 18:54:00|278.23|275.83|279.07|276.67|279.07|276.67|278.23|275.83|0
1652208850000|2022-05-10 18:54:10|279.34|276.94|277.49|275.09|279.34|276.94|277.49|275.09|0
1652208860000|2022-05-10 18:54:20|277.3|274.9|278.04|275.64|278.04|275.64|277.11|274.71|0
1652208870000|2022-05-10 18:54:30|278.23|275.83|281.02|278.62|281.02|278.62|278.23|275.83|0
1652208880000|2022-05-10 18:54:40|280.83|278.43|279.53|277.13|280.83|278.43|279.53|277.13|0
1652208890000|2022-05-10 18:54:50|279.34|276.94|278.6|276.2|279.34|276.94|278.6|276.2|0
1652208900000|2022-05-10 18:55:00|278.23|275.83|277.48|275.08|278.32|275.92|277.48|275.08|0
1652208910000|2022-05-10 18:55:10|277.58|275.18|279.16|276.76|279.16|276.76|277.58|275.18|0
1652208920000|2022-05-10 18:55:20|278.97|276.57|278.6|276.2|279.34|276.94|278.6|276.2|0
1652208930000|2022-05-10 18:55:30|278.97|276.57|278.41|276.01|279.53|277.13|278.41|276.01|0
1652208940000|2022-05-10 18:55:40|278.51|276.11|280.09|277.69|280.09|277.69|278.51|276.11|0
1652208950000|2022-05-10 18:55:50|279.34|276.94|281.02|278.62|281.02|278.62|279.16|276.76|0
1652208960000|2022-05-10 18:56:00|280.83|278.43|283.26|280.86|283.36|280.96|280.83|278.43|0
1652208970000|2022-05-10 18:56:10|282.51|280.11|283.64|281.24|283.64|281.24|282.51|280.11|0
1652208980000|2022-05-10 18:56:20|284.2|281.8|284.58|282.18|284.76|282.36|284.2|281.8|0
1652208990000|2022-05-10 18:56:30|285.33|282.93|285.89|283.49|285.89|283.49|284.95|282.55|0
1652209000000|2022-05-10 18:56:40|286.65|284.25|287.4|285|288.15|285.75|286.65|284.25|0
1652209010000|2022-05-10 18:56:50|287.97|285.57|288.15|285.75|288.15|285.75|287.59|285.19|0
1652209020000|2022-05-10 18:57:00|287.59|285.19|284.67|282.27|287.59|285.19|284.67|282.27|0
1652209030000|2022-05-10 18:57:10|284.57|282.17|285.51|283.11|285.89|283.49|284.57|282.17|0
1652209040000|2022-05-10 18:57:20|285.7|283.3|281.49|279.09|285.7|283.3|281.49|279.09|0
1652209050000|2022-05-10 18:57:30|282.33|279.93|283.64|281.24|283.82|281.42|282.33|279.93|0
1652209060000|2022-05-10 18:57:40|283.36|280.96|282.7|280.3|283.36|280.96|282.7|280.3|0
1652209070000|2022-05-10 18:57:50|281.58|279.18|281.76|279.36|283.26|280.86|281.58|279.18|0
1652209080000|2022-05-10 18:58:00|281.39|278.99|280.46|278.06|281.39|278.99|279.34|276.94|0
1652209090000|2022-05-10 18:58:10|281.95|279.55|280.27|277.87|281.95|279.55|279.9|277.5|0
1652209100000|2022-05-10 18:58:20|280.83|278.43|279.53|277.13|280.83|278.43|279.53|277.13|0
1652209110000|2022-05-10 18:58:30|280.08|277.68|280.46|278.06|280.46|278.06|279.44|277.04|0
1652209120000|2022-05-10 18:58:40|281.76|279.36|280.83|278.43|281.76|279.36|280.83|278.43|0
1652209130000|2022-05-10 18:58:50|280.27|277.87|280.64|278.24|280.64|278.24|280.08|277.68|0
1652209140000|2022-05-10 18:59:00|281.49|279.09|283.07|280.67|283.07|280.67|281.39|278.99|0
1652209150000|2022-05-10 18:59:10|282.42|280.02|283.63|281.23|283.63|281.23|282.42|280.02|0
1652209160000|2022-05-10 18:59:20|283.26|280.86|282.32|279.92|283.26|280.86|282.32|279.92|0
1652209170000|2022-05-10 18:59:30|282.51|280.11|280.27|277.87|282.51|280.11|280.27|277.87|0
1652209180000|2022-05-10 18:59:40|281.2|278.8|280.83|278.43|281.2|278.8|280.83|278.43|0
1652209190000|2022-05-10 18:59:50|281.01|278.61|281.39|278.99|281.39|278.99|281.01|278.61|0
1652209200000|2022-05-10 19:00:00|280.83|278.43|280.64|278.24|280.83|278.43|278.59|276.19|0
1652209210000|2022-05-10 19:00:10|282.7|280.3|280.18|277.78|283.07|280.67|280.18|277.78|0
1652209220000|2022-05-10 19:00:20|282.32|279.92|280.45|278.05|282.51|280.11|280.45|278.05|0
1652209230000|2022-05-10 19:00:30|280.27|277.87|278.59|276.19|280.27|277.87|277.48|275.08|0
1652209240000|2022-05-10 19:00:40|278.04|275.64|278.13|275.73|278.78|276.38|278.04|275.64|0
1652209250000|2022-05-10 19:00:50|278.22|275.82|279.15|276.75|279.52|277.12|278.22|275.82|0
1652209260000|2022-05-10 19:01:00|279.52|277.12|278.04|275.64|279.99|277.59|278.04|275.64|0
1652209270000|2022-05-10 19:01:10|278.41|276.01|277.29|274.89|278.41|276.01|277.29|274.89|0
1652209280000|2022-05-10 19:01:20|277.48|275.08|277.29|274.89|277.66|275.26|277.29|274.89|0
1652209290000|2022-05-10 19:01:30|277.11|274.71|276.55|274.15|277.11|274.71|276.18|273.78|0
1652209300000|2022-05-10 19:01:40|276.18|273.78|276.28|273.88|276.28|273.88|275.91|273.51|0
1652209310000|2022-05-10 19:01:50|276.37|273.97|275.81|273.41|276.37|273.97|275.81|273.41|0
1652209320000|2022-05-10 19:02:00|276.09|273.69|277.66|275.26|277.66|275.26|276.09|273.69|0
1652209330000|2022-05-10 19:02:10|277.85|275.45|278.22|275.82|278.41|276.01|277.66|275.26|0
1652209340000|2022-05-10 19:02:20|278.03|275.63|276.37|273.97|278.03|275.63|276.37|273.97|0
1652209350000|2022-05-10 19:02:30|276.18|273.78|278.03|275.63|278.03|275.63|276.18|273.78|0
1652209360000|2022-05-10 19:02:40|277.66|275.26|278.41|276.01|279.15|276.75|277.66|275.26|0
1652209370000|2022-05-10 19:02:50|278.22|275.82|278.41|276.01|278.78|276.38|278.22|275.82|0
1652209380000|2022-05-10 19:03:00|279.52|277.12|277.85|275.45|279.52|277.12|277.85|275.45|0
1652209390000|2022-05-10 19:03:10|278.4|276|278.03|275.63|278.87|276.47|278.03|275.63|0
1652209400000|2022-05-10 19:03:20|278.22|275.82|278.22|275.82|278.22|275.82|277.94|275.54|0
1652209410000|2022-05-10 19:03:30|278.13|275.73|277.66|275.26|278.22|275.82|277.11|274.71|0
1652209420000|2022-05-10 19:03:40|277.94|275.54|277.48|275.08|277.94|275.54|277.29|274.89|0
1652209430000|2022-05-10 19:03:50|278.03|275.63|279.33|276.93|279.33|276.93|278.03|275.63|0
1652209440000|2022-05-10 19:04:00|279.71|277.31|279.15|276.75|279.71|277.31|279.15|276.75|0
1652209450000|2022-05-10 19:04:10|279.33|276.93|278.22|275.82|279.33|276.93|278.13|275.73|0
1652209460000|2022-05-10 19:04:20|278.4|276|279.71|277.31|279.71|277.31|278.03|275.63|0
1652209470000|2022-05-10 19:04:30|280.55|278.15|278.59|276.19|280.55|278.15|278.59|276.19|0
1652209480000|2022-05-10 19:04:40|278.4|276|277.48|275.08|278.4|276|277.48|275.08|0
1652209490000|2022-05-10 19:04:50|279.15|276.75|278.5|276.1|279.15|276.75|278.5|276.1|0
1652209500000|2022-05-10 19:05:00|278.59|276.19|276.73|274.33|278.59|276.19|276.73|274.33|0
1652209510000|2022-05-10 19:05:10|276.55|274.15|277.66|275.26|277.66|275.26|276.55|274.15|0
1652209520000|2022-05-10 19:05:20|278.03|275.63|277.47|275.07|278.4|276|277.47|275.07|0
1652209530000|2022-05-10 19:05:30|276.55|274.15|276.73|274.33|277.1|274.7|276.55|274.15|0
1652209540000|2022-05-10 19:05:40|275.99|273.59|275.62|273.22|275.99|273.59|274.88|272.48|0
1652209550000|2022-05-10 19:05:50|274.88|272.48|273.59|271.19|274.88|272.48|273.59|271.19|0
1652209560000|2022-05-10 19:06:00|273.41|271.01|272.67|270.27|273.41|271.01|272.67|270.27|0
1652209570000|2022-05-10 19:06:10|272.49|270.09|270.65|268.25|272.49|270.09|270.65|268.25|0
1652209580000|2022-05-10 19:06:20|271.57|269.17|270.38|267.98|271.57|269.17|270.38|267.98|0
1652209590000|2022-05-10 19:06:30|270.47|268.07|270.29|267.89|270.47|268.07|269.92|267.52|0
1652209600000|2022-05-10 19:06:40|270.11|267.71|271.57|269.17|271.57|269.17|270.11|267.71|0
1652209610000|2022-05-10 19:06:50|271.39|268.99|271.57|269.17|271.57|269.17|271.2|268.8|0
1652209620000|2022-05-10 19:07:00|271.02|268.62|273.41|271.01|273.41|271.01|271.02|268.62|0
1652209630000|2022-05-10 19:07:10|273.04|270.64|273.41|271.01|273.41|271.01|273.04|270.64|0
1652209640000|2022-05-10 19:07:20|273.78|271.38|273.96|271.56|274.14|271.74|273.78|271.38|0
1652209650000|2022-05-10 19:07:30|274.33|271.93|274.33|271.93|274.33|271.93|273.78|271.38|0
1652209660000|2022-05-10 19:07:40|273.69|271.29|273.14|270.74|273.69|271.29|273.04|270.64|0
1652209670000|2022-05-10 19:07:50|272.86|270.46|273.96|271.56|273.96|271.56|272.86|270.46|0
1652209680000|2022-05-10 19:08:00|273.87|271.47|274.33|271.93|274.33|271.93|273.87|271.47|0
1652209690000|2022-05-10 19:08:10|275.9|273.5|277.29|274.89|277.29|274.89|275.9|273.5|0
1652209700000|2022-05-10 19:08:20|276.55|274.15|276.55|274.15|276.55|274.15|276.55|274.15|0
1652209710000|2022-05-10 19:08:30|275.25|272.85|275.9|273.5|276.36|273.96|275.25|272.85|0
1652209720000|2022-05-10 19:08:40|276.73|274.33|275.99|273.59|276.73|274.33|275.99|273.59|0
1652209730000|2022-05-10 19:08:50|275.07|272.67|273.96|271.56|275.07|272.67|273.96|271.56|0
1652209740000|2022-05-10 19:09:00|273.59|271.19|274.88|272.48|274.98|272.58|273.59|271.19|0
1652209750000|2022-05-10 19:09:10|275.62|273.22|275.35|272.95|275.62|273.22|275.35|272.95|0
1652209760000|2022-05-10 19:09:20|275.62|273.22|274.79|272.39|275.62|273.22|274.79|272.39|0
1652209770000|2022-05-10 19:09:30|275.07|272.67|275.56|273.16|275.74|273.34|275.07|272.67|0
1652209780000|2022-05-10 19:09:40|276.2|273.8|279.9|277.5|280.09|277.69|276.2|273.8|0
1652209790000|2022-05-10 19:09:50|279.72|277.32|279.9|277.5|280.27|277.87|279.26|276.86|0
1652209800000|2022-05-10 19:10:00|280.65|278.25|281.02|278.62|281.2|278.8|280.65|278.25|0
1652209810000|2022-05-10 19:10:10|279.53|277.13|278.79|276.39|279.72|277.32|278.79|276.39|0
1652209820000|2022-05-10 19:10:20|278.89|276.49|280.46|278.06|280.46|278.06|278.89|276.49|0
1652209830000|2022-05-10 19:10:30|280.09|277.69|279.07|276.67|280.83|278.43|279.07|276.67|0
1652209840000|2022-05-10 19:10:40|279.34|276.94|279.16|276.76|279.9|277.5|279.16|276.76|0
1652209850000|2022-05-10 19:10:50|279.44|277.04|278.97|276.57|280.09|277.69|278.97|276.57|0
1652209860000|2022-05-10 19:11:00|278.79|276.39|281.39|278.99|281.39|278.99|278.79|276.39|0
1652209870000|2022-05-10 19:11:10|280.09|277.69|278.79|276.39|280.09|277.69|278.51|276.11|0
1652209880000|2022-05-10 19:11:20|278.97|276.57|277.49|275.09|278.97|276.57|277.49|275.09|0
1652209890000|2022-05-10 19:11:30|277.86|275.46|277.68|275.28|277.86|275.46|277.49|275.09|0
1652209900000|2022-05-10 19:11:40|277.86|275.46|278.79|276.39|278.79|276.39|277.86|275.46|0
1652209910000|2022-05-10 19:11:50|278.05|275.65|277.49|275.09|278.6|276.2|277.49|275.09|0
1652209920000|2022-05-10 19:12:00|274.54|272.14|275.83|273.43|275.83|273.43|274.54|272.14|0
1652209930000|2022-05-10 19:12:10|276.2|273.8|278.05|275.65|278.05|275.65|276.2|273.8|0
1652209940000|2022-05-10 19:12:20|277.31|274.91|278.79|276.39|278.79|276.39|277.31|274.91|0
1652209950000|2022-05-10 19:12:30|278.23|275.83|279.34|276.94|279.34|276.94|278.05|275.65|0
1652209960000|2022-05-10 19:12:40|278.97|276.57|278.79|276.39|278.97|276.57|278.42|276.02|0
1652209970000|2022-05-10 19:12:50|278.6|276.2|277.31|274.91|278.6|276.2|277.31|274.91|0
1652209980000|2022-05-10 19:13:00|277.49|275.09|277.86|275.46|277.86|275.46|276.94|274.54|0
1652209990000|2022-05-10 19:13:10|277.3|274.9|279.16|276.76|279.16|276.76|277.3|274.9|0
1652210000000|2022-05-10 19:13:20|278.97|276.57|278.79|276.39|278.97|276.57|278.6|276.2|0
1652210010000|2022-05-10 19:13:30|281.01|278.61|280.83|278.43|281.39|278.99|280.46|278.06|0
1652210020000|2022-05-10 19:13:40|281.2|278.8|280.64|278.24|281.2|278.8|280.64|278.24|0
1652210030000|2022-05-10 19:13:50|279.9|277.5|279.71|277.31|279.9|277.5|278.88|276.48|0
1652210040000|2022-05-10 19:14:00|279.9|277.5|279.9|277.5|279.9|277.5|279.53|277.13|0
1652210050000|2022-05-10 19:14:10|279.71|277.31|278.6|276.2|279.71|277.31|278.6|276.2|0
1652210060000|2022-05-10 19:14:20|279.07|276.67|278.97|276.57|279.07|276.67|278.41|276.01|0
1652210070000|2022-05-10 19:14:30|278.23|275.83|278.6|276.2|278.6|276.2|278.23|275.83|0
1652210080000|2022-05-10 19:14:40|278.97|276.57|278.51|276.11|278.97|276.57|278.04|275.64|0
1652210090000|2022-05-10 19:14:50|278.04|275.64|278.6|276.2|278.88|276.48|278.04|275.64|0
1652210100000|2022-05-10 19:15:00|278.23|275.83|277.86|275.46|278.78|276.38|277.86|275.46|0
1652210110000|2022-05-10 19:15:10|277.67|275.27|277.12|274.72|277.67|275.27|277.12|274.72|0
1652210120000|2022-05-10 19:15:20|277.67|275.27|277.49|275.09|277.67|275.27|277.3|274.9|0
1652210130000|2022-05-10 19:15:30|279.71|277.31|279.15|276.75|279.71|277.31|278.97|276.57|0
1652210140000|2022-05-10 19:15:40|278.78|276.38|277.12|274.72|278.78|276.38|277.12|274.72|0
1652210150000|2022-05-10 19:15:50|275.83|273.43|276.56|274.16|276.56|274.16|275.83|273.43|0
1652210160000|2022-05-10 19:16:00|276.47|274.07|274.17|271.77|276.47|274.07|274.17|271.77|0
1652210170000|2022-05-10 19:16:10|274.72|272.32|274.17|271.77|274.9|272.5|274.17|271.77|0
1652210180000|2022-05-10 19:16:20|274.54|272.14|274.35|271.95|274.72|272.32|273.98|271.58|0
1652210190000|2022-05-10 19:16:30|274.26|271.86|276.19|273.79|276.19|273.79|274.26|271.86|0
1652210200000|2022-05-10 19:16:40|278.6|276.2|277.3|274.9|278.6|276.2|277.3|274.9|0
1652210210000|2022-05-10 19:16:50|278.14|275.74|278.23|275.83|278.23|275.83|277.86|275.46|0
1652210220000|2022-05-10 19:17:00|279.71|277.31|280.45|278.05|280.64|278.24|279.71|277.31|0
1652210230000|2022-05-10 19:17:10|281.38|278.98|282.69|280.29|282.69|280.29|281.38|278.98|0
1652210240000|2022-05-10 19:17:20|282.88|280.48|283.44|281.04|283.44|281.04|282.5|280.1|0
1652210250000|2022-05-10 19:17:30|283.25|280.85|282.79|280.39|283.25|280.85|282.79|280.39|0
1652210260000|2022-05-10 19:17:40|282.69|280.29|282.23|279.83|283.06|280.66|282.23|279.83|0
1652210270000|2022-05-10 19:17:50|282.13|279.73|281.76|279.36|282.32|279.92|281.76|279.36|0
1652210280000|2022-05-10 19:18:00|281.38|278.98|280.55|278.15|281.38|278.98|279.52|277.12|0
1652210290000|2022-05-10 19:18:10|280.64|278.24|279.99|277.59|280.64|278.24|279.62|277.22|0
1652210300000|2022-05-10 19:18:20|279.43|277.03|278.78|276.38|279.43|277.03|278.78|276.38|0
1652210310000|2022-05-10 19:18:30|279.34|276.94|278.78|276.38|279.34|276.94|278.78|276.38|0
1652210320000|2022-05-10 19:18:40|278.6|276.2|278.97|276.57|278.97|276.57|278.14|275.74|0
1652210330000|2022-05-10 19:18:50|279.34|276.94|278.41|276.01|279.34|276.94|278.41|276.01|0
1652210340000|2022-05-10 19:19:00|278.59|276.19|277.3|274.9|278.59|276.19|277.3|274.9|0
1652210350000|2022-05-10 19:19:10|277.85|275.45|277.48|275.08|278.41|276.01|277.48|275.08|0
1652210360000|2022-05-10 19:19:20|277.3|274.9|277.67|275.27|277.67|275.27|277.3|274.9|0
1652210370000|2022-05-10 19:19:30|277.3|274.9|277.67|275.27|277.67|275.27|277.11|274.71|0
1652210380000|2022-05-10 19:19:40|278.22|275.82|277.48|275.08|278.59|276.19|277.48|275.08|0
1652210390000|2022-05-10 19:19:50|277.85|275.45|278.22|275.82|278.22|275.82|277.67|275.27|0
1652210400000|2022-05-10 19:20:00|277.85|275.45|277.48|275.08|278.59|276.19|277.48|275.08|0
1652210410000|2022-05-10 19:20:10|277.67|275.27|279.52|277.12|279.52|277.12|277.67|275.27|0
1652210420000|2022-05-10 19:20:20|279.89|277.49|280.08|277.68|280.08|277.68|279.71|277.31|0
1652210430000|2022-05-10 19:20:30|280.82|278.42|281.94|279.54|281.94|279.54|280.64|278.24|0
1652210440000|2022-05-10 19:20:40|281.57|279.17|281.19|278.79|281.94|279.54|281.19|278.79|0
1652210450000|2022-05-10 19:20:50|281.66|279.26|283.25|280.85|283.25|280.85|281.66|279.26|0
1652210460000|2022-05-10 19:21:00|282.87|280.47|283.9|281.5|283.9|281.5|282.87|280.47|0
1652210470000|2022-05-10 19:21:10|283.43|281.03|282.5|280.1|283.43|281.03|282.13|279.73|0
1652210480000|2022-05-10 19:21:20|283.62|281.22|283.25|280.85|284.18|281.78|283.25|280.85|0
1652210490000|2022-05-10 19:21:30|283.06|280.66|282.13|279.73|283.06|280.66|282.13|279.73|0
1652210500000|2022-05-10 19:21:40|280.82|278.42|281.75|279.35|281.75|279.35|280.82|278.42|0
1652210510000|2022-05-10 19:21:50|281.38|278.98|283.72|281.32|283.72|281.32|281.38|278.98|0
1652210520000|2022-05-10 19:22:00|283.99|281.59|284.93|282.53|284.93|282.53|283.99|281.59|0
1652210530000|2022-05-10 19:22:10|284.18|281.78|284.55|282.15|284.74|282.34|284.18|281.78|0
1652210540000|2022-05-10 19:22:20|284.37|281.97|284.18|281.78|284.55|282.15|284.18|281.78|0
1652210550000|2022-05-10 19:22:30|283.06|280.66|282.78|280.38|283.06|280.66|282.59|280.19|0
1652210560000|2022-05-10 19:22:40|282.68|280.28|281.75|279.35|282.68|280.28|281.75|279.35|0
1652210570000|2022-05-10 19:22:50|281.56|279.16|282.87|280.47|283.24|280.84|281.56|279.16|0
1652210580000|2022-05-10 19:23:00|283.24|280.84|283.71|281.31|283.99|281.59|283.24|280.84|0
1652210590000|2022-05-10 19:23:10|284.18|281.78|282.68|280.28|284.18|281.78|282.68|280.28|0
1652210600000|2022-05-10 19:23:20|283.06|280.66|283.99|281.59|283.99|281.59|282.78|280.38|0
1652210610000|2022-05-10 19:23:30|284.18|281.78|284.09|281.69|284.18|281.78|283.24|280.84|0
1652210620000|2022-05-10 19:23:40|284.28|281.88|285.3|282.9|285.3|282.9|284.28|281.88|0
1652210630000|2022-05-10 19:23:50|285.49|283.09|285.11|282.71|285.49|283.09|284.84|282.44|0
1652210640000|2022-05-10 19:24:00|285.68|283.28|285.87|283.47|285.87|283.47|285.3|282.9|0
1652210650000|2022-05-10 19:24:10|285.4|283|286.05|283.65|286.05|283.65|285.4|283|0
1652210660000|2022-05-10 19:24:20|286.24|283.84|288.12|285.72|288.12|285.72|286.24|283.84|0
1652210670000|2022-05-10 19:24:30|288.31|285.91|289.25|286.85|289.63|287.23|288.31|285.91|0
1652210680000|2022-05-10 19:24:40|289.44|287.04|289.82|287.42|290.2|287.8|289.44|287.04|0
1652210690000|2022-05-10 19:24:50|289.63|287.23|288.88|286.48|289.63|287.23|288.88|286.48|0
1652210700000|2022-05-10 19:25:00|288.69|286.29|288.88|286.48|288.88|286.48|287.93|285.53|0
1652210710000|2022-05-10 19:25:10|288.12|285.72|288.69|286.29|288.88|286.48|288.12|285.72|0
1652210720000|2022-05-10 19:25:20|288.88|286.48|287.93|285.53|288.88|286.48|287.93|285.53|0
1652210730000|2022-05-10 19:25:30|288.69|286.29|289.06|286.66|289.06|286.66|288.69|286.29|0
1652210740000|2022-05-10 19:25:40|289.44|287.04|290.96|288.56|290.96|288.56|289.44|287.04|0
1652210750000|2022-05-10 19:25:50|291.33|288.93|290.39|287.99|291.33|288.93|290.39|287.99|0
1652210760000|2022-05-10 19:26:00|291.14|288.74|293.04|290.64|293.04|290.64|291.14|288.74|0
1652210770000|2022-05-10 19:26:10|293.23|290.83|292.85|290.45|293.23|290.83|292.85|290.45|0
1652210780000|2022-05-10 19:26:20|293.8|291.4|292.47|290.07|293.8|291.4|292.47|290.07|0
1652210790000|2022-05-10 19:26:30|293.04|290.64|293.04|290.64|293.42|291.02|293.04|290.64|0
1652210800000|2022-05-10 19:26:40|293.42|291.02|292.66|290.26|293.42|291.02|292.47|290.07|0
1652210810000|2022-05-10 19:26:50|292.47|290.07|293.42|291.02|293.42|291.02|292.47|290.07|0
1652210820000|2022-05-10 19:27:00|293.23|290.83|293.61|291.21|293.99|291.59|293.23|290.83|0
1652210830000|2022-05-10 19:27:10|293.04|290.64|294.94|292.54|295.33|292.93|293.04|290.64|0
1652210840000|2022-05-10 19:27:20|294.56|292.16|293.99|291.59|294.56|292.16|293.99|291.59|0
1652210850000|2022-05-10 19:27:30|294.75|292.35|294.18|291.78|294.75|292.35|293.99|291.59|0
1652210860000|2022-05-10 19:27:40|294.09|291.69|293.04|290.64|294.09|291.69|291.9|289.5|0
1652210870000|2022-05-10 19:27:50|292.85|290.45|293.42|291.02|293.42|291.02|292.85|290.45|0
1652210880000|2022-05-10 19:28:00|293.23|290.83|293.23|290.83|293.23|290.83|292.76|290.36|0
1652210890000|2022-05-10 19:28:10|293.04|290.64|292.66|290.26|293.04|290.64|292.47|290.07|0
1652210900000|2022-05-10 19:28:20|291.9|289.5|290.95|288.55|291.9|289.5|290.76|288.36|0
1652210910000|2022-05-10 19:28:30|291.05|288.65|292.28|289.88|292.28|289.88|291.05|288.65|0
1652210920000|2022-05-10 19:28:40|291.62|289.22|292.19|289.79|292.19|289.79|291.62|289.22|0
1652210930000|2022-05-10 19:28:50|291.9|289.5|291.62|289.22|291.9|289.5|291.52|289.12|0
1652210940000|2022-05-10 19:29:00|291.05|288.65|292.66|290.26|292.66|290.26|291.05|288.65|0
1652210950000|2022-05-10 19:29:10|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1652210960000|2022-05-10 19:29:20|291.9|289.5|293.61|291.21|293.61|291.21|291.9|289.5|0
1652210970000|2022-05-10 19:29:30|293.42|291.02|293.23|290.83|293.61|291.21|293.23|290.83|0
1652210980000|2022-05-10 19:29:40|293.99|291.59|294.56|292.16|294.56|292.16|293.99|291.59|0
1652210990000|2022-05-10 19:29:50|293.99|291.59|293.04|290.64|293.99|291.59|293.04|290.64|0
1652211000000|2022-05-10 19:30:00|293.8|291.4|294.18|291.78|294.18|291.78|293.8|291.4|0
1652211010000|2022-05-10 19:30:10|293.99|291.59|296.66|294.26|296.66|294.26|293.99|291.59|0
1652211020000|2022-05-10 19:30:20|296.85|294.45|297.62|295.22|297.62|295.22|296.85|294.45|0
1652211030000|2022-05-10 19:30:30|297.81|295.41|298.19|295.79|298.38|295.98|297.81|295.41|0
1652211040000|2022-05-10 19:30:40|298.77|296.37|299.73|297.33|299.73|297.33|298.77|296.37|0
1652211050000|2022-05-10 19:30:50|299.34|296.94|298.19|295.79|299.34|296.94|298.19|295.79|0
1652211060000|2022-05-10 19:31:00|298|295.6|296.66|294.26|298|295.6|296.66|294.26|0
1652211070000|2022-05-10 19:31:10|297.62|295.22|297.62|295.22|297.62|295.22|297.23|294.83|0
1652211080000|2022-05-10 19:31:20|299.15|296.75|298.57|296.17|299.15|296.75|297.81|295.41|0
1652211090000|2022-05-10 19:31:30|298.96|296.56|298.19|295.79|298.96|296.56|298.19|295.79|0
1652211100000|2022-05-10 19:31:40|298.38|295.98|296.28|293.88|298.38|295.98|296.28|293.88|0
1652211110000|2022-05-10 19:31:50|296.85|294.45|296.66|294.26|297.52|295.12|296.66|294.26|0
1652211120000|2022-05-10 19:32:00|295.42|293.02|295.13|292.73|295.42|293.02|294.18|291.78|0
1652211130000|2022-05-10 19:32:10|295.51|293.11|296.85|294.45|296.85|294.45|295.51|293.11|0
1652211140000|2022-05-10 19:32:20|297.04|294.64|296.85|294.45|297.23|294.83|296.85|294.45|0
1652211150000|2022-05-10 19:32:30|296.47|294.07|297.42|295.02|298.19|295.79|296.47|294.07|0
1652211160000|2022-05-10 19:32:40|298.19|295.79|297.14|294.74|298.19|295.79|297.04|294.64|0
1652211170000|2022-05-10 19:32:50|297.61|295.21|297.42|295.02|297.61|295.21|297.42|295.02|0
1652211180000|2022-05-10 19:33:00|298.19|295.79|296.47|294.07|298.19|295.79|296.47|294.07|0
1652211190000|2022-05-10 19:33:10|296.85|294.45|298.48|296.08|298.57|296.17|296.85|294.45|0
1652211200000|2022-05-10 19:33:20|297.91|295.51|296.85|294.45|297.91|295.51|296.85|294.45|0
1652211210000|2022-05-10 19:33:30|297.42|295.02|297.42|295.02|297.42|295.02|297.04|294.64|0
1652211220000|2022-05-10 19:33:40|297.23|294.83|297.23|294.83|297.23|294.83|296.85|294.45|0
1652211230000|2022-05-10 19:33:50|297.04|294.64|295.51|293.11|297.04|294.64|295.51|293.11|0
1652211240000|2022-05-10 19:34:00|295.32|292.92|296.85|294.45|296.85|294.45|295.32|292.92|0
1652211250000|2022-05-10 19:34:10|297.04|294.64|296.08|293.68|297.04|294.64|296.08|293.68|0
1652211260000|2022-05-10 19:34:20|295.99|293.59|295.89|293.49|296.56|294.16|295.89|293.49|0
1652211270000|2022-05-10 19:34:30|296.27|293.87|295.89|293.49|296.27|293.87|295.8|293.4|0
1652211280000|2022-05-10 19:34:40|297.04|294.64|297.8|295.4|297.8|295.4|296.85|294.45|0
1652211290000|2022-05-10 19:34:50|298.19|295.79|295.89|293.49|298.19|295.79|295.89|293.49|0
1652211300000|2022-05-10 19:35:00|296.66|294.26|295.7|293.3|296.85|294.45|295.7|293.3|0
1652211310000|2022-05-10 19:35:10|295.99|293.59|296.85|294.45|297.04|294.64|295.99|293.59|0
1652211320000|2022-05-10 19:35:20|296.27|293.87|297.42|295.02|297.71|295.31|296.27|293.87|0
1652211330000|2022-05-10 19:35:30|297.23|294.83|296.66|294.26|297.23|294.83|296.46|294.06|0
1652211340000|2022-05-10 19:35:40|296.95|294.55|296.75|294.35|297.23|294.83|296.66|294.26|0
1652211350000|2022-05-10 19:35:50|296.27|293.87|295.13|292.73|296.27|293.87|294.75|292.35|0
1652211360000|2022-05-10 19:36:00|296.46|294.06|296.46|294.06|296.46|294.06|295.51|293.11|0
1652211370000|2022-05-10 19:36:10|295.7|293.3|296.18|293.78|296.18|293.78|295.51|293.11|0
1652211380000|2022-05-10 19:36:20|294.94|292.54|294.36|291.96|295.51|293.11|294.36|291.96|0
1652211390000|2022-05-10 19:36:30|294.55|292.15|293.98|291.58|294.55|292.15|293.79|291.39|0
1652211400000|2022-05-10 19:36:40|293.89|291.49|295.32|292.92|295.32|292.92|293.89|291.49|0
1652211410000|2022-05-10 19:36:50|294.94|292.54|293.98|291.58|294.94|292.54|293.98|291.58|0
1652211420000|2022-05-10 19:37:00|294.74|292.34|293.98|291.58|294.74|292.34|293.98|291.58|0
1652211430000|2022-05-10 19:37:10|294.17|291.77|295.7|293.3|295.7|293.3|294.17|291.77|0
1652211440000|2022-05-10 19:37:20|296.08|293.68|297.04|294.64|297.04|294.64|295.61|293.21|0
1652211450000|2022-05-10 19:37:30|297.61|295.21|297.52|295.12|297.8|295.4|297.52|295.12|0
1652211460000|2022-05-10 19:37:40|297.23|294.83|299.14|296.74|299.14|296.74|297.23|294.83|0
1652211470000|2022-05-10 19:37:50|299.72|297.32|300.87|298.47|300.87|298.47|299.72|297.32|0
1652211480000|2022-05-10 19:38:00|300.3|297.9|302.03|299.63|302.03|299.63|300.3|297.9|0
1652211490000|2022-05-10 19:38:10|302.8|300.4|304.16|301.76|304.16|301.76|302.42|300.02|0
1652211500000|2022-05-10 19:38:20|303.77|301.37|302.42|300.02|303.77|301.37|302.42|300.02|0
1652211510000|2022-05-10 19:38:30|301.07|298.67|300.3|297.9|301.07|298.67|300.3|297.9|0
1652211520000|2022-05-10 19:38:40|300.68|298.28|301.45|299.05|301.45|299.05|300.59|298.19|0
1652211530000|2022-05-10 19:38:50|301.36|298.96|301.84|299.44|301.84|299.44|301.36|298.96|0
1652211540000|2022-05-10 19:39:00|301.64|299.24|300.1|297.7|301.64|299.24|300.1|297.7|0
1652211550000|2022-05-10 19:39:10|299.53|297.13|300.87|298.47|300.87|298.47|299.53|297.13|0
1652211560000|2022-05-10 19:39:20|300.59|298.19|299.91|297.51|300.59|298.19|299.53|297.13|0
1652211570000|2022-05-10 19:39:30|300.3|297.9|298.95|296.55|300.3|297.9|298.95|296.55|0
1652211580000|2022-05-10 19:39:40|299.53|297.13|299.72|297.32|299.72|297.32|299.53|297.13|0
1652211590000|2022-05-10 19:39:50|301.06|298.66|301.26|298.86|301.26|298.86|300.78|298.38|0
1652211600000|2022-05-10 19:40:00|301.84|299.44|302.41|300.01|302.41|300.01|301.84|299.44|0
1652211610000|2022-05-10 19:40:10|301.26|298.86|302.61|300.21|302.61|300.21|301.06|298.66|0
1652211620000|2022-05-10 19:40:20|302.8|300.4|302.61|300.21|302.99|300.59|302.61|300.21|0
1652211630000|2022-05-10 19:40:30|302.22|299.82|303.19|300.79|303.19|300.79|302.22|299.82|0
1652211640000|2022-05-10 19:40:40|303.38|300.98|304.35|301.95|304.35|301.95|303.38|300.98|0
1652211650000|2022-05-10 19:40:50|304.54|302.14|304.15|301.75|304.54|302.14|304.15|301.75|0
1652211660000|2022-05-10 19:41:00|302.99|300.59|303.19|300.79|303.19|300.79|301.83|299.43|0
1652211670000|2022-05-10 19:41:10|303.38|300.98|304.35|301.95|304.35|301.95|303.29|300.89|0
1652211680000|2022-05-10 19:41:20|304.15|301.75|302.99|300.59|304.15|301.75|302.99|300.59|0
1652211690000|2022-05-10 19:41:30|303.38|300.98|303.57|301.17|303.57|301.17|303.19|300.79|0
1652211700000|2022-05-10 19:41:40|303.38|300.98|303.38|300.98|303.38|300.98|302.61|300.21|0
1652211710000|2022-05-10 19:41:50|303.19|300.79|302.8|300.4|303.77|301.37|302.8|300.4|0
1652211720000|2022-05-10 19:42:00|302.61|300.21|302.03|299.63|302.8|300.4|301.83|299.43|0
1652211730000|2022-05-10 19:42:10|302.22|299.82|302.41|300.01|302.99|300.59|302.22|299.82|0
1652211740000|2022-05-10 19:42:20|301.45|299.05|301.64|299.24|301.64|299.24|301.06|298.66|0
1652211750000|2022-05-10 19:42:30|302.22|299.82|303.38|300.98|303.38|300.98|302.03|299.63|0
1652211760000|2022-05-10 19:42:40|302.51|300.11|301.06|298.66|302.51|300.11|301.06|298.66|0
1652211770000|2022-05-10 19:42:50|301.64|299.24|302.32|299.92|302.32|299.92|301.45|299.05|0
1652211780000|2022-05-10 19:43:00|302.03|299.63|301.35|298.95|302.03|299.63|301.35|298.95|0
1652211790000|2022-05-10 19:43:10|301.45|299.05|301.45|299.05|301.45|299.05|301.16|298.76|0
1652211800000|2022-05-10 19:43:20|299.91|297.51|301.64|299.24|301.64|299.24|299.91|297.51|0
1652211810000|2022-05-10 19:43:30|302.22|299.82|302.22|299.82|302.22|299.82|301.45|299.05|0
1652211820000|2022-05-10 19:43:40|301.83|299.43|301.45|299.05|301.83|299.43|301.45|299.05|0
1652211830000|2022-05-10 19:43:50|301.64|299.24|300.87|298.47|301.64|299.24|300.68|298.28|0
1652211840000|2022-05-10 19:44:00|300.1|297.7|301.06|298.66|301.06|298.66|300.1|297.7|0
1652211850000|2022-05-10 19:44:10|300.87|298.47|299.91|297.51|300.87|298.47|299.91|297.51|0
1652211860000|2022-05-10 19:44:20|301.16|298.76|301.16|298.76|301.45|299.05|301.16|298.76|0
1652211870000|2022-05-10 19:44:30|301.83|299.43|303.57|301.17|303.57|301.17|301.83|299.43|0
1652211880000|2022-05-10 19:44:40|302.8|300.4|302.6|300.2|302.8|300.4|302.6|300.2|0
1652211890000|2022-05-10 19:44:50|302.41|300.01|303.76|301.36|303.76|301.36|302.41|300.01|0
1652211900000|2022-05-10 19:45:00|302.7|300.3|303.09|300.69|304.73|302.33|302.7|300.3|0
1652211910000|2022-05-10 19:45:10|302.99|300.59|302.99|300.59|302.99|300.59|302.51|300.11|0
1652211920000|2022-05-10 19:45:20|303.76|301.36|302.22|299.82|303.76|301.36|302.22|299.82|0
1652211930000|2022-05-10 19:45:30|301.64|299.24|303.57|301.17|303.57|301.17|301.45|299.05|0
1652211940000|2022-05-10 19:45:40|303.76|301.36|302.99|300.59|303.96|301.56|302.7|300.3|0
1652211950000|2022-05-10 19:45:50|303.18|300.78|302.6|300.2|303.76|301.36|302.6|300.2|0
1652211960000|2022-05-10 19:46:00|302.22|299.82|303.57|301.17|303.57|301.17|302.22|299.82|0
1652211970000|2022-05-10 19:46:10|303.76|301.36|304.92|302.52|305.12|302.72|303.76|301.36|0
1652211980000|2022-05-10 19:46:20|305.12|302.72|303.76|301.36|305.12|302.72|303.67|301.27|0
1652211990000|2022-05-10 19:46:30|303.86|301.46|302.41|300.01|304.53|302.13|302.41|300.01|0
1652212000000|2022-05-10 19:46:40|301.25|298.85|301.44|299.04|302.02|299.62|301.25|298.85|0
1652212010000|2022-05-10 19:46:50|301.25|298.85|297.79|295.39|301.25|298.85|297.79|295.39|0
1652212020000|2022-05-10 19:47:00|297.98|295.58|299.52|297.12|299.52|297.12|297.98|295.58|0
1652212030000|2022-05-10 19:47:10|298.94|296.54|297.79|295.39|299.52|297.12|297.79|295.39|0
1652212040000|2022-05-10 19:47:20|298.18|295.78|296.84|294.44|298.18|295.78|296.64|294.24|0
1652212050000|2022-05-10 19:47:30|297.6|295.2|298.37|295.97|298.56|296.16|297.6|295.2|0
1652212060000|2022-05-10 19:47:40|297.79|295.39|297.03|294.63|297.79|295.39|296.84|294.44|0
1652212070000|2022-05-10 19:47:50|296.84|294.44|297.03|294.63|297.03|294.63|296.64|294.24|0
1652212080000|2022-05-10 19:48:00|296.45|294.05|297.6|295.2|298.37|295.97|296.45|294.05|0
1652212090000|2022-05-10 19:48:10|297.98|295.58|298.56|296.16|298.75|296.35|297.98|295.58|0
1652212100000|2022-05-10 19:48:20|298.18|295.78|298.18|295.78|298.66|296.26|298.18|295.78|0
1652212110000|2022-05-10 19:48:30|298.37|295.97|298.75|296.35|299.9|297.5|298.37|295.97|0
1652212120000|2022-05-10 19:48:40|297.28|294.88|297.69|295.29|297.69|295.29|297.28|294.88|0
1652212130000|2022-05-10 19:48:50|296.55|294.15|296.55|294.15|296.74|294.34|296.55|294.15|0
1652212140000|2022-05-10 19:49:00|296.74|294.34|295.21|292.81|296.93|294.53|295.21|292.81|0
1652212150000|2022-05-10 19:49:10|295.02|292.62|294.74|292.34|295.97|293.57|294.74|292.34|0
1652212160000|2022-05-10 19:49:20|294.83|292.43|295.02|292.62|295.02|292.62|294.83|292.43|0
1652212170000|2022-05-10 19:49:30|294.07|291.67|295.97|293.57|295.97|293.57|294.07|291.67|0
1652212180000|2022-05-10 19:49:40|296.35|293.95|298.07|295.67|298.07|295.67|296.35|293.95|0
1652212190000|2022-05-10 19:49:50|297.5|295.1|297.31|294.91|297.5|295.1|297.31|294.91|0
1652212200000|2022-05-10 19:50:00|300.95|298.55|301.14|298.74|301.14|298.74|300.38|297.98|0
1652212210000|2022-05-10 19:50:10|301.72|299.32|303.26|300.86|303.26|300.86|301.34|298.94|0
1652212220000|2022-05-10 19:50:20|303.07|300.67|300.95|298.55|303.26|300.86|300.95|298.55|0
1652212230000|2022-05-10 19:50:30|301.91|299.51|302.88|300.48|302.88|300.48|301.91|299.51|0
1652212240000|2022-05-10 19:50:40|302.68|300.28|302.68|300.28|302.68|300.28|302.11|299.71|0
1652212250000|2022-05-10 19:50:50|302.3|299.9|302.11|299.71|302.3|299.9|302.11|299.71|0
1652212260000|2022-05-10 19:51:00|302.49|300.09|302.88|300.48|303.46|301.06|302.49|300.09|0
1652212270000|2022-05-10 19:51:10|303.65|301.25|303.07|300.67|303.65|301.25|302.68|300.28|0
1652212280000|2022-05-10 19:51:20|302.88|300.48|302.88|300.48|303.26|300.86|302.68|300.28|0
1652212290000|2022-05-10 19:51:30|301.91|299.51|302.3|299.9|302.3|299.9|301.72|299.32|0
1652212300000|2022-05-10 19:51:40|302.88|300.48|303.07|300.67|303.26|300.86|302.88|300.48|0
1652212310000|2022-05-10 19:51:50|302.1|299.7|301.72|299.32|302.1|299.7|301.72|299.32|0
1652212320000|2022-05-10 19:52:00|302.49|300.09|303.07|300.67|303.07|300.67|302.49|300.09|0
1652212330000|2022-05-10 19:52:10|302.68|300.28|302.88|300.48|302.88|300.48|302.1|299.7|0
1652212340000|2022-05-10 19:52:20|300.37|297.97|301.53|299.13|301.53|299.13|300.09|297.69|0
1652212350000|2022-05-10 19:52:30|299.8|297.4|300.18|297.78|300.37|297.97|299.8|297.4|0
1652212360000|2022-05-10 19:52:40|300.95|298.55|301.82|299.42|302.1|299.7|300.95|298.55|0
1652212370000|2022-05-10 19:52:50|300.76|298.36|300.56|298.16|300.76|298.36|300.18|297.78|0
1652212380000|2022-05-10 19:53:00|302.1|299.7|300.18|297.78|302.1|299.7|300.18|297.78|0
1652212390000|2022-05-10 19:53:10|300.37|297.97|300.18|297.78|300.95|298.55|299.99|297.59|0
1652212400000|2022-05-10 19:53:20|299.99|297.59|299.9|297.5|300.37|297.97|299.8|297.4|0
1652212410000|2022-05-10 19:53:30|300.18|297.78|296.54|294.14|300.18|297.78|296.54|294.14|0
1652212420000|2022-05-10 19:53:40|296.35|293.95|296.54|294.14|296.92|294.52|296.35|293.95|0
1652212430000|2022-05-10 19:53:50|297.69|295.29|297.69|295.29|297.88|295.48|297.69|295.29|0
1652212440000|2022-05-10 19:54:00|297.88|295.48|296.54|294.14|297.88|295.48|296.54|294.14|0
1652212450000|2022-05-10 19:54:10|296.07|293.67|296.35|293.95|296.35|293.95|295.97|293.57|0
1652212460000|2022-05-10 19:54:20|296.73|294.33|296.16|293.76|296.73|294.33|295.97|293.57|0
1652212470000|2022-05-10 19:54:30|295.78|293.38|296.54|294.14|296.54|294.14|295.78|293.38|0
1652212480000|2022-05-10 19:54:40|294.44|292.04|294.25|291.85|294.63|292.23|294.25|291.85|0
1652212490000|2022-05-10 19:54:50|294.63|292.23|295.21|292.81|295.4|293|294.63|292.23|0
1652212500000|2022-05-10 19:55:00|295.4|293|295.59|293.19|295.78|293.38|295.4|293|0
1652212510000|2022-05-10 19:55:10|294.82|292.42|295.78|293.38|295.78|293.38|294.82|292.42|0
1652212520000|2022-05-10 19:55:20|297.11|294.71|298.84|296.44|299.03|296.63|297.11|294.71|0
1652212530000|2022-05-10 19:55:30|298.64|296.24|298.64|296.24|299.03|296.63|298.64|296.24|0
1652212540000|2022-05-10 19:55:40|299.03|296.63|299.6|297.2|299.6|297.2|299.03|296.63|0
1652212550000|2022-05-10 19:55:50|300.37|297.97|300.56|298.16|300.75|298.35|300.37|297.97|0
1652212560000|2022-05-10 19:56:00|301.33|298.93|300.18|297.78|301.33|298.93|300.18|297.78|0
1652212570000|2022-05-10 19:56:10|299.6|297.2|299.03|296.63|299.99|297.59|299.03|296.63|0
1652212580000|2022-05-10 19:56:20|298.83|296.43|298.64|296.24|298.83|296.43|297.69|295.29|0
1652212590000|2022-05-10 19:56:30|297.88|295.48|298.64|296.24|298.64|296.24|297.88|295.48|0
1652212600000|2022-05-10 19:56:40|299.22|296.82|299.6|297.2|299.6|297.2|299.22|296.82|0
1652212610000|2022-05-10 19:56:50|299.41|297.01|299.03|296.63|299.41|297.01|299.03|296.63|0
1652212620000|2022-05-10 19:57:00|299.13|296.73|298.83|296.43|299.13|296.73|298.64|296.24|0
1652212630000|2022-05-10 19:57:10|298.64|296.24|299.6|297.2|299.6|297.2|298.64|296.24|0
1652212640000|2022-05-10 19:57:20|299.98|297.58|299.98|297.58|299.98|297.58|299.7|297.3|0
1652212650000|2022-05-10 19:57:30|300.56|298.16|299.22|296.82|300.56|298.16|299.22|296.82|0
1652212660000|2022-05-10 19:57:40|299.6|297.2|299.02|296.62|299.6|297.2|299.02|296.62|0
1652212670000|2022-05-10 19:57:50|300.18|297.78|299.02|296.62|300.18|297.78|299.02|296.62|0
1652212680000|2022-05-10 19:58:00|298.64|296.24|296.92|294.52|298.64|296.24|296.92|294.52|0
1652212690000|2022-05-10 19:58:10|297.11|294.71|297.88|295.48|297.88|295.48|297.11|294.71|0
1652212700000|2022-05-10 19:58:20|297.3|294.9|296.54|294.14|297.3|294.9|296.54|294.14|0
1652212710000|2022-05-10 19:58:30|296.92|294.52|296.16|293.76|296.92|294.52|296.16|293.76|0
1652212720000|2022-05-10 19:58:40|295.96|293.56|296.92|294.52|296.92|294.52|295.96|293.56|0
1652212730000|2022-05-10 19:58:50|295.77|293.37|295.77|293.37|295.77|293.37|295.58|293.18|0
1652212740000|2022-05-10 19:59:00|295.2|292.8|296.35|293.95|296.35|293.95|295.2|292.8|0
1652212750000|2022-05-10 19:59:10|296.73|294.33|296.54|294.14|296.73|294.33|296.15|293.75|0
1652212760000|2022-05-10 19:59:20|295.96|293.56|296.73|294.33|296.92|294.52|295.96|293.56|0
1652212770000|2022-05-10 19:59:30|297.49|295.09|295.77|293.37|297.49|295.09|295.77|293.37|0
1652212780000|2022-05-10 19:59:40|296.92|294.52|295.77|293.37|296.92|294.52|295.77|293.37|0
1652212790000|2022-05-10 19:59:50|296.54|294.14|297.87|295.47|297.87|295.47|296.54|294.14|0
1652212800000|2022-05-10 20:00:00|298.07|295.67|298.64|296.24|299.7|297.3|298.07|295.67|0
1652212810000|2022-05-10 20:00:10|299.02|296.62|300.75|298.35|300.75|298.35|299.02|296.62|0
1652212820000|2022-05-10 20:00:20|301.13|298.73|299.6|297.2|301.13|298.73|299.6|297.2|0
1652212830000|2022-05-10 20:00:30|299.21|296.81|299.02|296.62|299.21|296.81|299.02|296.62|0
1652212840000|2022-05-10 20:00:40|299.21|296.81|298.26|295.86|299.21|296.81|298.06|295.66|0
1652212850000|2022-05-10 20:00:50|298.83|296.43|299.79|297.39|300.17|297.77|298.83|296.43|0
1652212860000|2022-05-10 20:01:00|299.98|297.58|300.17|297.77|300.17|297.77|299.79|297.39|0
1652212870000|2022-05-10 20:01:10|300.37|297.97|299.79|297.39|300.37|297.97|299.79|297.39|0
1652212880000|2022-05-10 20:01:20|299.6|297.2|299.89|297.49|299.89|297.49|299.6|297.2|0
1652212890000|2022-05-10 20:01:30|299.41|297.01|298.64|296.24|299.41|297.01|298.64|296.24|0
1652212900000|2022-05-10 20:01:40|298.55|296.15|298.45|296.05|298.55|296.15|298.35|295.95|0
1652212910000|2022-05-10 20:01:50|299.02|296.62|299.89|297.49|299.89|297.49|299.02|296.62|0
1652212920000|2022-05-10 20:02:00|299.98|297.58|300.36|297.96|300.56|298.16|299.98|297.58|0
1652212930000|2022-05-10 20:02:10|300.17|297.77|299.98|297.58|300.36|297.96|299.79|297.39|0
1652212940000|2022-05-10 20:02:20|300.36|297.96|300.27|297.87|300.36|297.96|300.27|297.87|0
1652212950000|2022-05-10 20:02:30|299.98|297.58|300.17|297.77|300.17|297.77|299.98|297.58|0
1652212960000|2022-05-10 20:02:40|299.98|297.58|299.79|297.39|299.98|297.58|299.79|297.39|0
1652212970000|2022-05-10 20:02:50|300.56|298.16|300.56|298.16|300.94|298.54|300.56|298.16|0
1652212980000|2022-05-10 20:03:00|300.46|298.06|300.85|298.45|300.85|298.45|300.46|298.06|0
1652212990000|2022-05-10 20:03:10|300.94|298.54|302.09|299.69|302.09|299.69|300.94|298.54|0
1652213000000|2022-05-10 20:03:20|303.06|300.66|303.25|300.85|303.35|300.95|303.06|300.66|0
1652213010000|2022-05-10 20:03:30|303.06|300.66|302.87|300.47|303.25|300.85|302.87|300.47|0
1652213020000|2022-05-10 20:03:40|302.67|300.27|302.97|300.57|303.06|300.66|302.67|300.27|0
1652213030000|2022-05-10 20:03:50|302.87|300.47|302.67|300.27|302.97|300.57|302.67|300.27|0
1652213040000|2022-05-10 20:04:00|302.87|300.47|303.06|300.66|303.25|300.85|302.87|300.47|0
1652213050000|2022-05-10 20:04:10|303.25|300.85|303.44|301.04|303.44|301.04|303.25|300.85|0
1652213060000|2022-05-10 20:04:20|304.02|301.62|304.7|302.3|304.7|302.3|303.93|301.53|0
1652213070000|2022-05-10 20:04:30|304.22|301.82|304.02|301.62|304.41|302.01|304.02|301.62|0
1652213080000|2022-05-10 20:04:40|303.83|301.43|304.02|301.62|304.22|301.82|303.83|301.43|0
1652213090000|2022-05-10 20:04:50|303.44|301.04|302.86|300.46|303.44|301.04|302.86|300.46|0
1652213100000|2022-05-10 20:05:00|302.67|300.27|302.48|300.08|302.67|300.27|302.09|299.69|0
1652213110000|2022-05-10 20:05:10|301.71|299.31|300.17|297.77|301.71|299.31|300.17|297.77|0
1652213120000|2022-05-10 20:05:20|299.98|297.58|299.21|296.81|299.98|297.58|299.21|296.81|0
1652213130000|2022-05-10 20:05:30|299.02|296.62|298.25|295.85|299.02|296.62|297.68|295.28|0
1652213140000|2022-05-10 20:05:40|298.63|296.23|298.06|295.66|298.63|296.23|298.06|295.66|0
1652213150000|2022-05-10 20:05:50|297.87|295.47|298.06|295.66|298.06|295.66|297.87|295.47|0
1652213160000|2022-05-10 20:06:00|297.29|294.89|295.96|293.56|297.29|294.89|295.96|293.56|0
1652213170000|2022-05-10 20:06:10|296.34|293.94|296.15|293.75|296.34|293.94|296.15|293.75|0
1652213180000|2022-05-10 20:06:20|296.53|294.13|297.29|294.89|297.29|294.89|296.34|293.94|0
1652213190000|2022-05-10 20:06:30|296.53|294.13|296.53|294.13|296.72|294.32|296.53|294.13|0
1652213200000|2022-05-10 20:06:40|296.72|294.32|296.82|294.42|296.91|294.51|296.72|294.32|0
1652213210000|2022-05-10 20:06:50|296.53|294.13|296.53|294.13|296.91|294.51|296.53|294.13|0
1652213220000|2022-05-10 20:07:00|296.82|294.42|297.1|294.7|297.29|294.89|296.82|294.42|0
1652213230000|2022-05-10 20:07:10|296.53|294.13|296.15|293.75|296.53|294.13|296.15|293.75|0
1652213240000|2022-05-10 20:07:20|296.53|294.13|296.72|294.32|296.72|294.32|296.53|294.13|0
1652213250000|2022-05-10 20:07:30|297.01|294.61|296.63|294.23|297.01|294.61|296.63|294.23|0
1652213260000|2022-05-10 20:07:40|296.82|294.42|296.44|294.04|296.82|294.42|295.67|293.27|0
1652213270000|2022-05-10 20:07:50|296.34|293.94|296.53|294.13|296.53|294.13|296.06|293.66|0
1652213280000|2022-05-10 20:08:00|296.72|294.32|296.72|294.32|296.82|294.42|296.72|294.32|0
1652213290000|2022-05-10 20:08:10|296.34|293.94|295.48|293.08|296.34|293.94|295.48|293.08|0
1652213300000|2022-05-10 20:08:20|295.57|293.17|295.86|293.46|295.86|293.46|295.38|292.98|0
1652213310000|2022-05-10 20:08:30|296.05|293.65|296.15|293.75|296.15|293.75|295.96|293.56|0
1652213320000|2022-05-10 20:08:40|296.53|294.13|296.91|294.51|296.91|294.51|296.53|294.13|0
1652213330000|2022-05-10 20:08:50|296.72|294.32|297.2|294.8|297.2|294.8|296.72|294.32|0
1652213340000|2022-05-10 20:09:00|296.72|294.32|297.48|295.08|297.67|295.27|296.53|294.13|0
1652213350000|2022-05-10 20:09:10|297.29|294.89|297.39|294.99|297.48|295.08|297.29|294.89|0
1652213360000|2022-05-10 20:09:20|297.48|295.08|298.25|295.85|298.25|295.85|297.48|295.08|0
1652213370000|2022-05-10 20:09:30|298.06|295.66|298.35|295.95|298.63|296.23|298.06|295.66|0
1652213380000|2022-05-10 20:09:40|298.25|295.85|298.63|296.23|298.63|296.23|298.25|295.85|0
1652213390000|2022-05-10 20:09:50|298.82|296.42|299.01|296.61|299.01|296.61|298.82|296.42|0
1652213410000|2022-05-10 20:10:10|298.63|296.23|298.44|296.04|298.63|296.23|298.44|296.04|0
1652213420000|2022-05-10 20:10:20|298.54|296.14|298.44|296.04|298.54|296.14|298.44|296.04|0
1652213430000|2022-05-10 20:10:30|297.67|295.27|298.15|295.75|298.15|295.75|297.67|295.27|0
1652213440000|2022-05-10 20:10:40|298.25|295.85|299.2|296.8|299.5|297.1|298.25|295.85|0
1652213450000|2022-05-10 20:10:50|298.63|296.23|299.11|296.71|299.11|296.71|298.54|296.14|0
1652213460000|2022-05-10 20:11:00|299.01|296.61|297.93|295.53|299.01|296.61|297.74|295.34|0
1652213470000|2022-05-10 20:11:10|298.22|295.82|299.19|296.79|299.38|296.98|298.22|295.82|0
1652213480000|2022-05-10 20:11:20|299|296.6|299|296.6|299.19|296.79|299|296.6|0
1652213490000|2022-05-10 20:11:30|299.1|296.7|298.61|296.21|299.19|296.79|298.61|296.21|0
1652213500000|2022-05-10 20:11:40|298.33|295.93|297.65|295.25|298.33|295.93|297.46|295.06|0
1652213510000|2022-05-10 20:11:50|297.84|295.44|296.5|294.1|297.84|295.44|296.5|294.1|0
1652213520000|2022-05-10 20:12:00|297.08|294.68|296.98|294.58|297.08|294.68|296.98|294.58|0
1652213530000|2022-05-10 20:12:10|297.08|294.68|297.08|294.68|297.08|294.68|296.6|294.2|0
1652213540000|2022-05-10 20:12:20|297.46|295.06|297.65|295.25|297.65|295.25|297.27|294.87|0
1652213550000|2022-05-10 20:12:30|297.75|295.35|297.65|295.25|297.75|295.35|297.65|295.25|0
1652213560000|2022-05-10 20:12:40|297.75|295.35|297.75|295.35|297.75|295.35|297.65|295.25|0
1652213570000|2022-05-10 20:12:50|297.84|295.44|298.61|296.21|298.8|296.4|297.84|295.44|0
1652213580000|2022-05-10 20:13:00|298.42|296.02|297.65|295.25|298.42|296.02|297.65|295.25|0
1652213590000|2022-05-10 20:13:10|297.84|295.44|297.46|295.06|297.84|295.44|297.46|295.06|0
1652213600000|2022-05-10 20:13:20|297.75|295.35|297.46|295.06|297.84|295.44|297.46|295.06|0
1652213610000|2022-05-10 20:13:30|297.75|295.35|297.75|295.35|297.75|295.35|297.65|295.25|0
1652213620000|2022-05-10 20:13:40|297.84|295.44|298.8|296.4|298.8|296.4|297.84|295.44|0
1652213630000|2022-05-10 20:13:50|299.19|296.79|299.1|296.7|299.19|296.79|299|296.6|0
1652213640000|2022-05-10 20:14:00|298.42|296.02|297.65|295.25|298.42|296.02|297.46|295.06|0
1652213650000|2022-05-10 20:14:10|297.56|295.16|297.75|295.35|297.94|295.54|297.56|295.16|0
1652213660000|2022-05-10 20:14:20|297.46|295.06|298.03|295.63|298.03|295.63|297.46|295.06|0
1652213670000|2022-05-10 20:14:30|298.61|296.21|298.42|296.02|298.61|296.21|298.42|296.02|0
1652213680000|2022-05-10 20:14:40|298.71|296.31|299.19|296.79|299.19|296.79|298.71|296.31|0
1652213690000|2022-05-10 20:14:50|299.57|297.17|298.8|296.4|299.57|297.17|298.8|296.4|0
1652213710000|2022-05-10 20:15:10|300.16|297.36|299.77|296.97|300.16|297.36|299.77|296.97|0
1652213720000|2022-05-10 20:15:20|299.96|297.16|299.39|296.59|299.96|297.16|299.39|296.59|0
1652213730000|2022-05-10 20:15:30|299|296.2|298.81|296.01|299|296.2|298.81|296.01|0
1652213740000|2022-05-10 20:15:40|299.39|296.59|299|296.2|299.39|296.59|298.91|296.11|0
1652213750000|2022-05-10 20:15:50|299.19|296.39|299.39|296.59|299.39|296.59|299.19|296.39|0
1652213760000|2022-05-10 20:16:00|299.58|296.78|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213770000|2022-05-10 20:16:10|299.96|297.16|299.58|296.78|299.96|297.16|299.58|296.78|0
1652213780000|2022-05-10 20:16:20|299.77|296.97|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213790000|2022-05-10 20:16:30|299.96|297.16|299.77|296.97|299.96|297.16|299.77|296.97|0
1652213800000|2022-05-10 20:16:40|299.68|296.88|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213810000|2022-05-10 20:16:50|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1652213820000|2022-05-10 20:17:00|299.39|296.59|299.19|296.39|299.39|296.59|299.19|296.39|0
1652213830000|2022-05-10 20:17:10|299.68|296.88|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213840000|2022-05-10 20:17:20|299.87|297.07|299.77|296.97|299.96|297.16|299.77|296.97|0
1652213850000|2022-05-10 20:17:30|299.68|296.88|299.19|296.39|299.68|296.88|299|296.2|0
1652213860000|2022-05-10 20:17:40|299|296.2|299|296.2|299|296.2|299|296.2|0
1652213870000|2022-05-10 20:17:50|298.42|295.62|298.52|295.72|298.52|295.72|298.42|295.62|0
1652213880000|2022-05-10 20:18:00|298.42|295.62|297.65|294.85|298.52|295.72|297.65|294.85|0
1652213890000|2022-05-10 20:18:10|297.85|295.05|297.95|295.15|297.95|295.15|297.85|295.05|0
1652213900000|2022-05-10 20:18:20|298.04|295.24|298.04|295.24|298.04|295.24|298.04|295.24|0
1652213910000|2022-05-10 20:18:30|298.23|295.43|298.23|295.43|298.23|295.43|298.23|295.43|0
1652213920000|2022-05-10 20:18:40|298.42|295.62|298.33|295.53|298.42|295.62|298.33|295.53|0
1652213930000|2022-05-10 20:18:50|298.23|295.43|298.23|295.43|298.23|295.43|298.04|295.24|0
1652213940000|2022-05-10 20:19:00|298.04|295.24|297.85|295.05|298.04|295.24|297.85|295.05|0
1652213950000|2022-05-10 20:19:10|298.33|295.53|298.04|295.24|298.42|295.62|298.04|295.24|0
1652213960000|2022-05-10 20:19:20|298.23|295.43|298.23|295.43|298.23|295.43|298.23|295.43|0
1652213970000|2022-05-10 20:19:30|298.42|295.62|298.23|295.43|298.42|295.62|298.23|295.43|0
1652213980000|2022-05-10 20:19:40|298.42|295.62|298.61|295.81|298.61|295.81|298.23|295.43|0
1652213990000|2022-05-10 20:19:50|298.42|295.62|298.23|295.43|298.42|295.62|298.23|295.43|0
1652214000000|2022-05-10 20:20:00|298.42|295.62|298.81|296.01|298.81|296.01|298.42|295.62|0
1652214010000|2022-05-10 20:20:10|298.91|296.11|299.19|296.39|299.19|296.39|298.91|296.11|0
1652214020000|2022-05-10 20:20:20|299|296.2|299.38|296.58|299.38|296.58|298.8|296|0
1652214030000|2022-05-10 20:20:30|299|296.2|298.61|295.81|299|296.2|298.61|295.81|0
1652214040000|2022-05-10 20:20:40|298.42|295.62|298.04|295.24|298.42|295.62|298.04|295.24|0
1652214050000|2022-05-10 20:20:50|298.23|295.43|298.04|295.24|298.23|295.43|298.04|295.24|0
1652214060000|2022-05-10 20:21:00|298.23|295.43|298.14|295.34|298.23|295.43|298.14|295.34|0
1652214070000|2022-05-10 20:21:10|298.04|295.24|298.23|295.43|298.23|295.43|297.84|295.04|0
1652214080000|2022-05-10 20:21:20|298.04|295.24|297.84|295.04|298.23|295.43|297.84|295.04|0
1652214090000|2022-05-10 20:21:30|298.04|295.24|297.94|295.14|298.04|295.24|297.84|295.04|0
1652214100000|2022-05-10 20:21:40|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1652214110000|2022-05-10 20:21:50|298.03|295.23|297.84|295.04|298.03|295.23|297.84|295.04|0
1652214120000|2022-05-10 20:22:00|297.46|294.66|296.88|294.08|297.46|294.66|296.88|294.08|0
1652214130000|2022-05-10 20:22:10|296.79|293.99|296.79|293.99|296.79|293.99|296.69|293.89|0
1652214140000|2022-05-10 20:22:20|296.69|293.89|296.88|294.08|296.88|294.08|296.69|293.89|0
1652214150000|2022-05-10 20:22:30|296.98|294.18|297.27|294.47|297.27|294.47|296.98|294.18|0
1652214160000|2022-05-10 20:22:40|297.07|294.27|296.5|293.7|297.07|294.27|296.5|293.7|0
1652214170000|2022-05-10 20:22:50|296.69|293.89|296.6|293.8|296.69|293.89|296.6|293.8|0
1652214180000|2022-05-10 20:23:00|296.5|293.7|296.79|293.99|296.88|294.08|296.5|293.7|0
1652214190000|2022-05-10 20:23:10|297.07|294.27|297.17|294.37|297.37|294.57|297.07|294.27|0
1652214200000|2022-05-10 20:23:20|297.07|294.27|297.37|294.57|297.37|294.57|297.07|294.27|0
1652214210000|2022-05-10 20:23:30|297.46|294.66|297.75|294.95|297.75|294.95|297.46|294.66|0
1652214220000|2022-05-10 20:23:40|297.65|294.85|297.75|294.95|297.75|294.95|297.65|294.85|0
1652214230000|2022-05-10 20:23:50|297.84|295.04|297.75|294.95|297.84|295.04|297.75|294.95|0
1652214240000|2022-05-10 20:24:00|297.65|294.85|296.88|294.08|297.65|294.85|296.88|294.08|0
1652214250000|2022-05-10 20:24:10|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1652214260000|2022-05-10 20:24:20|296.88|294.08|296.88|294.08|296.98|294.18|296.88|294.08|0
1652214270000|2022-05-10 20:24:30|296.98|294.18|296.88|294.08|296.98|294.18|296.88|294.08|0
1652214280000|2022-05-10 20:24:40|296.69|293.89|297.07|294.27|297.07|294.27|296.69|293.89|0
1652214290000|2022-05-10 20:24:50|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1652214300000|2022-05-10 20:25:00|297.56|294.76|297.46|294.66|297.56|294.76|297.07|294.27|0
1652214310000|2022-05-10 20:25:10|297.84|295.04|297.56|294.76|297.84|295.04|297.56|294.76|0
1652214320000|2022-05-10 20:25:20|297.75|294.95|297.84|295.04|297.84|295.04|297.75|294.95|0
1652214330000|2022-05-10 20:25:30|297.75|294.95|297.46|294.66|297.75|294.95|297.46|294.66|0
1652214340000|2022-05-10 20:25:40|297.26|294.46|297.94|295.14|297.94|295.14|297.26|294.46|0
1652214350000|2022-05-10 20:25:50|298.03|295.23|297.84|295.04|298.03|295.23|297.84|295.04|0
1652214360000|2022-05-10 20:26:00|297.55|294.75|297.84|295.04|298.03|295.23|297.55|294.75|0
1652214370000|2022-05-10 20:26:10|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1652214380000|2022-05-10 20:26:20|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1652214390000|2022-05-10 20:26:30|297.26|294.46|297.45|294.65|297.45|294.65|297.26|294.46|0
1652214400000|2022-05-10 20:26:40|297.65|294.85|298.22|295.42|298.22|295.42|297.65|294.85|0
1652214410000|2022-05-10 20:26:50|297.84|295.04|298.03|295.23|298.03|295.23|297.84|295.04|0
1652214420000|2022-05-10 20:27:00|297.84|295.04|298.03|295.23|298.03|295.23|297.84|295.04|0
1652214430000|2022-05-10 20:27:10|298.13|295.33|298.41|295.61|298.41|295.61|298.13|295.33|0
1652214440000|2022-05-10 20:27:20|298.61|295.81|297.84|295.04|298.61|295.81|297.84|295.04|0
1652214450000|2022-05-10 20:27:30|297.94|295.14|297.65|294.85|297.94|295.14|297.65|294.85|0
1652214460000|2022-05-10 20:27:40|298.03|295.23|298.32|295.52|298.32|295.52|298.03|295.23|0
1652214470000|2022-05-10 20:27:50|298.41|295.61|298.61|295.81|298.71|295.91|298.41|295.61|0
1652214480000|2022-05-10 20:28:00|298.41|295.61|298.41|295.61|298.61|295.81|298.41|295.61|0
1652214490000|2022-05-10 20:28:10|298.03|295.23|297.65|294.85|298.03|295.23|297.65|294.85|0
1652214500000|2022-05-10 20:28:20|297.64|294.84|297.45|294.65|297.84|295.04|297.45|294.65|0
1652214510000|2022-05-10 20:28:30|297.26|294.46|297.26|294.46|297.26|294.46|297.07|294.27|0
1652214520000|2022-05-10 20:28:40|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1652214530000|2022-05-10 20:28:50|296.88|294.08|296.69|293.89|296.88|294.08|296.49|293.69|0
1652214540000|2022-05-10 20:29:00|296.88|294.08|297.07|294.27|297.07|294.27|296.88|294.08|0
1652214550000|2022-05-10 20:29:10|297.26|294.46|297.45|294.65|297.45|294.65|297.26|294.46|0
1652214560000|2022-05-10 20:29:20|297.26|294.46|297.26|294.46|297.45|294.65|297.26|294.46|0
1652214570000|2022-05-10 20:29:30|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1652214580000|2022-05-10 20:29:40|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1652214590000|2022-05-10 20:29:50|297.07|294.27|296.88|294.08|297.07|294.27|296.88|294.08|0
1652214600000|2022-05-10 20:30:00|297.07|294.27|297.26|294.46|297.26|294.46|297.07|294.27|0
1652214610000|2022-05-10 20:30:10|297.07|294.27|296.88|294.08|297.07|294.27|296.88|294.08|0
1652214620000|2022-05-10 20:30:20|296.68|293.88|297.07|294.27|297.07|294.27|296.68|293.88|0
1652214630000|2022-05-10 20:30:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1652214640000|2022-05-10 20:30:40|297.45|294.65|297.64|294.84|297.64|294.84|297.45|294.65|0
1652214650000|2022-05-10 20:30:50|297.55|294.75|297.07|294.27|297.55|294.75|297.07|294.27|0
1652214660000|2022-05-10 20:31:00|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1652214670000|2022-05-10 20:31:10|296.78|293.98|297.07|294.27|297.07|294.27|296.49|293.69|0
1652214680000|2022-05-10 20:31:20|297.17|294.37|296.68|293.88|297.17|294.37|296.68|293.88|0
1652214690000|2022-05-10 20:31:30|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1652214700000|2022-05-10 20:31:40|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1652214710000|2022-05-10 20:31:50|296.49|293.69|296.68|293.88|296.68|293.88|296.49|293.69|0
1652214720000|2022-05-10 20:32:00|296.78|293.98|296.49|293.69|296.78|293.98|296.49|293.69|0
1652214730000|2022-05-10 20:32:10|296.68|293.88|296.87|294.07|296.87|294.07|296.68|293.88|0
1652214740000|2022-05-10 20:32:20|297.26|294.46|297.36|294.56|297.36|294.56|297.17|294.37|0
1652214750000|2022-05-10 20:32:30|297.26|294.46|297.55|294.75|297.55|294.75|297.26|294.46|0
1652214760000|2022-05-10 20:32:40|297.64|294.84|297.93|295.13|297.93|295.13|297.64|294.84|0
1652214770000|2022-05-10 20:32:50|297.83|295.03|297.74|294.94|297.83|295.03|297.74|294.94|0
1652214780000|2022-05-10 20:33:00|297.83|295.03|297.74|294.94|297.93|295.13|297.74|294.94|0
1652214790000|2022-05-10 20:33:10|297.83|295.03|297.74|294.94|298.02|295.22|297.74|294.94|0
1652214800000|2022-05-10 20:33:20|297.93|295.13|298.41|295.61|298.41|295.61|297.93|295.13|0
1652214810000|2022-05-10 20:33:30|298.51|295.71|298.41|295.61|298.51|295.71|298.02|295.22|0
1652214820000|2022-05-10 20:33:40|298.32|295.52|298.41|295.61|298.41|295.61|298.22|295.42|0
1652214830000|2022-05-10 20:33:50|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1652214840000|2022-05-10 20:34:00|298.6|295.8|298.7|295.9|298.79|295.99|298.6|295.8|0
1652214850000|2022-05-10 20:34:10|298.51|295.71|298.7|295.9|298.7|295.9|298.41|295.61|0
1652214860000|2022-05-10 20:34:20|298.51|295.71|298.79|295.99|298.79|295.99|298.51|295.71|0
1652214870000|2022-05-10 20:34:30|299.08|296.28|299.18|296.38|299.18|296.38|299.08|296.28|0
1652214880000|2022-05-10 20:34:40|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1652214890000|2022-05-10 20:34:50|298.6|295.8|298.79|295.99|298.98|296.18|298.6|295.8|0
1652214900000|2022-05-10 20:35:00|298.6|295.8|298.98|296.18|298.98|296.18|298.6|295.8|0
1652214910000|2022-05-10 20:35:10|298.89|296.09|298.98|296.18|298.98|296.18|298.6|295.8|0
1652214920000|2022-05-10 20:35:20|299.18|296.38|299.08|296.28|299.18|296.38|299.08|296.28|0
1652214930000|2022-05-10 20:35:30|298.98|296.18|298.98|296.18|299.08|296.28|298.98|296.18|0
1652214940000|2022-05-10 20:35:40|299.18|296.38|299.37|296.57|299.37|296.57|299.18|296.38|0
1652214950000|2022-05-10 20:35:50|298.98|296.18|299.28|296.48|299.28|296.48|298.98|296.18|0
1652214960000|2022-05-10 20:36:00|298.98|296.18|299.08|296.28|299.08|296.28|298.98|296.18|0
1652214970000|2022-05-10 20:36:10|298.98|296.18|298.79|295.99|298.98|296.18|298.79|295.99|0
1652214980000|2022-05-10 20:36:20|299.18|296.38|299.75|296.95|299.75|296.95|299.18|296.38|0
1652214990000|2022-05-10 20:36:30|299.66|296.86|299.18|296.38|299.66|296.86|299.18|296.38|0
1652215010000|2022-05-10 20:36:50|299.37|296.57|299.17|296.37|299.37|296.57|299.17|296.37|0
1652215020000|2022-05-10 20:37:00|298.79|295.99|298.89|296.09|298.89|296.09|298.79|295.99|0
1652215030000|2022-05-10 20:37:10|298.98|296.18|299.27|296.47|299.27|296.47|298.89|296.09|0
1652215040000|2022-05-10 20:37:20|299.37|296.57|299.56|296.76|299.56|296.76|299.37|296.57|0
1652215050000|2022-05-10 20:37:30|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1652215060000|2022-05-10 20:37:40|299.08|296.28|298.98|296.18|299.08|296.28|298.98|296.18|0
1652215070000|2022-05-10 20:37:50|299.08|296.28|299.37|296.57|299.37|296.57|299.08|296.28|0
1652215080000|2022-05-10 20:38:00|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1652215090000|2022-05-10 20:38:10|298.79|295.99|298.7|295.9|298.79|295.99|298.6|295.8|0
1652215100000|2022-05-10 20:38:20|298.6|295.8|298.6|295.8|298.6|295.8|298.6|295.8|0
1652215110000|2022-05-10 20:38:30|298.7|295.9|298.79|295.99|298.79|295.99|298.7|295.9|0
1652215120000|2022-05-10 20:38:40|298.89|296.09|298.79|295.99|298.89|296.09|298.79|295.99|0
1652215130000|2022-05-10 20:38:50|298.6|295.8|298.4|295.6|298.6|295.8|298.4|295.6|0
1652215140000|2022-05-10 20:39:00|298.02|295.22|297.83|295.03|298.02|295.22|297.83|295.03|0
1652215150000|2022-05-10 20:39:10|297.93|295.13|298.5|295.7|298.5|295.7|297.93|295.13|0
1652215160000|2022-05-10 20:39:20|298.4|295.6|298.02|295.22|298.4|295.6|298.02|295.22|0
1652215170000|2022-05-10 20:39:30|298.21|295.41|298.12|295.32|298.21|295.41|298.12|295.32|0
1652215180000|2022-05-10 20:39:40|298.02|295.22|298.6|295.8|298.6|295.8|298.02|295.22|0
1652215190000|2022-05-10 20:39:50|298.7|295.9|298.6|295.8|298.7|295.9|298.6|295.8|0
1652215200000|2022-05-10 20:40:00|298.79|295.99|298.98|296.18|298.98|296.18|298.79|295.99|0
1652215210000|2022-05-10 20:40:10|298.31|295.51|298.21|295.41|298.31|295.51|298.21|295.41|0
1652215220000|2022-05-10 20:40:20|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1652215230000|2022-05-10 20:40:30|298.4|295.6|298.4|295.6|298.4|295.6|298.4|295.6|0
1652215240000|2022-05-10 20:40:40|298.5|295.7|298.31|295.51|298.5|295.7|298.31|295.51|0
1652215250000|2022-05-10 20:40:50|298.59|295.79|298.79|295.99|298.79|295.99|298.59|295.79|0
1652215260000|2022-05-10 20:41:00|298.69|295.89|298.5|295.7|298.69|295.89|298.5|295.7|0
1652215270000|2022-05-10 20:41:10|298.4|295.6|298.5|295.7|298.5|295.7|298.4|295.6|0
1652215280000|2022-05-10 20:41:20|298.4|295.6|298.4|295.6|298.4|295.6|298.4|295.6|0
1652215290000|2022-05-10 20:41:30|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1652215300000|2022-05-10 20:41:40|298.79|295.99|298.69|295.89|298.79|295.99|298.59|295.79|0
1652215310000|2022-05-10 20:41:50|298.98|296.18|298.4|295.6|298.98|296.18|298.4|295.6|0
1652215320000|2022-05-10 20:42:00|298.59|295.79|298.31|295.51|298.59|295.79|298.31|295.51|0
1652215330000|2022-05-10 20:42:10|298.5|295.7|298.4|295.6|298.5|295.7|298.4|295.6|0
1652215340000|2022-05-10 20:42:20|298.5|295.7|298.59|295.79|298.59|295.79|298.5|295.7|0
1652215350000|2022-05-10 20:42:30|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1652215360000|2022-05-10 20:42:40|298.98|296.18|298.78|295.98|298.98|296.18|298.78|295.98|0
1652215370000|2022-05-10 20:42:50|299.08|296.28|299.46|296.66|299.46|296.66|299.08|296.28|0
1652215380000|2022-05-10 20:43:00|299.36|296.56|299.46|296.66|299.46|296.66|299.36|296.56|0
1652215390000|2022-05-10 20:43:10|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1652215400000|2022-05-10 20:43:20|299.46|296.66|299.46|296.66|299.55|296.75|299.36|296.56|0
1652215410000|2022-05-10 20:43:30|299.36|296.56|299.94|297.14|299.94|297.14|299.36|296.56|0
1652215420000|2022-05-10 20:43:40|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1652215430000|2022-05-10 20:43:50|299.17|296.37|299.65|296.85|299.75|296.95|299.17|296.37|0
1652215440000|2022-05-10 20:44:00|299.55|296.75|299.27|296.47|299.55|296.75|299.27|296.47|0
1652215450000|2022-05-10 20:44:10|299.55|296.75|299.46|296.66|299.55|296.75|299.36|296.56|0
1652215460000|2022-05-10 20:44:20|299.36|296.56|299.46|296.66|299.46|296.66|299.36|296.56|0
1652215470000|2022-05-10 20:44:30|299.27|296.47|299.85|297.05|300.13|297.33|299.27|296.47|0
1652215480000|2022-05-10 20:44:40|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652215500000|2022-05-10 20:45:00|299.85|297.05|300.52|297.72|300.52|297.72|299.85|297.05|0
1652215510000|2022-05-10 20:45:10|300.62|297.82|300.81|298.01|300.81|298.01|300.62|297.82|0
1652215520000|2022-05-10 20:45:20|300.71|297.91|301.09|298.29|301.09|298.29|300.71|297.91|0
1652215540000|2022-05-10 20:45:40|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652215550000|2022-05-10 20:45:50|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1652215560000|2022-05-10 20:46:00|301.29|298.49|301.19|298.39|301.29|298.49|301.19|298.39|0
1652215570000|2022-05-10 20:46:10|301.29|298.49|300.32|297.52|301.29|298.49|300.32|297.52|0
1652215580000|2022-05-10 20:46:20|300.13|297.33|300.9|298.1|300.9|298.1|300.13|297.33|0
1652215590000|2022-05-10 20:46:30|301.09|298.29|301.09|298.29|301.09|298.29|301|298.2|0
1652215600000|2022-05-10 20:46:40|301|298.2|301.09|298.29|301.09|298.29|301|298.2|0
1652215610000|2022-05-10 20:46:50|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652215620000|2022-05-10 20:47:00|301|298.2|300.61|297.81|301|298.2|300.61|297.81|0
1652215630000|2022-05-10 20:47:10|300.51|297.71|301.09|298.29|301.09|298.29|300.51|297.71|0
1652215640000|2022-05-10 20:47:20|300.81|298.01|301|298.2|301|298.2|300.81|298.01|0
1652215650000|2022-05-10 20:47:30|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1652215660000|2022-05-10 20:47:40|301|298.2|300.9|298.1|301.19|298.39|300.9|298.1|0
1652215670000|2022-05-10 20:47:50|301|298.2|300.71|297.91|301|298.2|300.61|297.81|0
1652215680000|2022-05-10 20:48:00|300.81|298.01|300.71|297.91|300.9|298.1|300.71|297.91|0
1652215690000|2022-05-10 20:48:10|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652215700000|2022-05-10 20:48:20|301|298.2|300.9|298.1|301|298.2|300.9|298.1|0
1652215710000|2022-05-10 20:48:30|300.71|297.91|300.71|297.91|300.71|297.91|300.71|297.91|0
1652215720000|2022-05-10 20:48:40|300.51|297.71|300.42|297.62|300.51|297.71|300.32|297.52|0
1652215730000|2022-05-10 20:48:50|300.9|298.1|301.86|299.06|301.86|299.06|300.71|297.91|0
1652215740000|2022-05-10 20:49:00|302.06|299.26|302.06|299.26|302.25|299.45|302.06|299.26|0
1652215750000|2022-05-10 20:49:10|302.44|299.64|302.44|299.64|302.64|299.84|302.25|299.45|0
1652215760000|2022-05-10 20:49:20|302.54|299.74|302.44|299.64|302.54|299.74|302.25|299.45|0
1652215770000|2022-05-10 20:49:30|302.54|299.74|301.96|299.16|302.64|299.84|301.96|299.16|0
1652215780000|2022-05-10 20:49:40|302.06|299.26|301.67|298.87|302.16|299.36|301.48|298.68|0
1652215790000|2022-05-10 20:49:50|301.86|299.06|301.19|298.39|301.86|299.06|301.19|298.39|0
1652215800000|2022-05-10 20:50:00|301.09|298.29|301.09|298.29|301.48|298.68|301.09|298.29|0
1652215810000|2022-05-10 20:50:10|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652215820000|2022-05-10 20:50:20|301.09|298.29|301.28|298.48|301.28|298.48|301.09|298.29|0
1652215830000|2022-05-10 20:50:30|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1652215840000|2022-05-10 20:50:40|301.48|298.68|301.48|298.68|301.48|298.68|301.38|298.58|0
1652215850000|2022-05-10 20:50:50|301.67|298.87|301.28|298.48|301.67|298.87|301.28|298.48|0
1652215860000|2022-05-10 20:51:00|301.58|298.78|301.09|298.29|301.58|298.78|301.09|298.29|0
1652215870000|2022-05-10 20:51:10|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652215880000|2022-05-10 20:51:20|301.09|298.29|301|298.2|301.09|298.29|301|298.2|0
1652215890000|2022-05-10 20:51:30|301.28|298.48|301.09|298.29|301.28|298.48|301.09|298.29|0
1652215900000|2022-05-10 20:51:40|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1652215910000|2022-05-10 20:51:50|300.61|297.81|300.7|297.9|300.7|297.9|300.61|297.81|0
1652215920000|2022-05-10 20:52:00|300.8|298|300.8|298|300.8|298|300.8|298|0
1652215940000|2022-05-10 20:52:20|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652215950000|2022-05-10 20:52:30|300.8|298|300.51|297.71|300.8|298|300.51|297.71|0
1652215960000|2022-05-10 20:52:40|299.74|296.94|299.55|296.75|299.74|296.94|299.55|296.75|0
1652215970000|2022-05-10 20:52:50|299.65|296.85|299.45|296.65|299.65|296.85|299.45|296.65|0
1652215990000|2022-05-10 20:53:10|299.84|297.04|299.55|296.75|299.84|297.04|299.55|296.75|0
1652216000000|2022-05-10 20:53:20|299.65|296.85|299.55|296.75|299.65|296.85|299.26|296.46|0
1652216010000|2022-05-10 20:53:30|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1652216020000|2022-05-10 20:53:40|299.45|296.65|299.45|296.65|299.45|296.65|299.35|296.55|0
1652216030000|2022-05-10 20:53:50|299.26|296.46|299.74|296.94|299.74|296.94|299.26|296.46|0
1652216040000|2022-05-10 20:54:00|299.93|297.13|300.12|297.32|300.22|297.42|299.93|297.13|0
1652216050000|2022-05-10 20:54:10|300.22|297.42|300.12|297.32|300.51|297.71|300.12|297.32|0
1652216060000|2022-05-10 20:54:20|300.32|297.52|300.7|297.9|300.7|297.9|300.32|297.52|0
1652216070000|2022-05-10 20:54:30|300.51|297.71|300.51|297.71|300.61|297.81|300.51|297.71|0
1652216080000|2022-05-10 20:54:40|300.61|297.81|300.31|297.51|300.7|297.9|300.31|297.51|0
1652216090000|2022-05-10 20:54:50|300.42|297.62|300.51|297.71|300.51|297.71|300.42|297.62|0
1652216100000|2022-05-10 20:55:00|300.41|297.61|300.61|297.81|300.61|297.81|300.31|297.51|0
1652216110000|2022-05-10 20:55:10|300.7|297.9|300.8|298|300.8|298|300.7|297.9|0
1652216120000|2022-05-10 20:55:20|301.09|298.29|300.8|298|301.09|298.29|300.8|298|0
1652216130000|2022-05-10 20:55:30|301.09|298.29|300.03|297.23|301.09|298.29|300.03|297.23|0
1652216140000|2022-05-10 20:55:40|300.41|297.61|300.41|297.61|300.41|297.61|300.41|297.61|0
1652216150000|2022-05-10 20:55:50|300.03|297.23|299.84|297.04|300.22|297.42|299.84|297.04|0
1652216160000|2022-05-10 20:56:00|300.03|297.23|299.84|297.04|300.03|297.23|299.84|297.04|0
1652216170000|2022-05-10 20:56:10|299.35|296.55|299.26|296.46|299.35|296.55|299.16|296.36|0
1652216180000|2022-05-10 20:56:20|299.35|296.55|299.64|296.84|299.64|296.84|299.26|296.46|0
1652216190000|2022-05-10 20:56:30|299.54|296.74|299.26|296.46|299.54|296.74|299.26|296.46|0
1652216200000|2022-05-10 20:56:40|299.16|296.36|299.64|296.84|299.64|296.84|299.16|296.36|0
1652216210000|2022-05-10 20:56:50|299.73|296.93|299.73|296.93|299.93|297.13|299.73|296.93|0
1652216220000|2022-05-10 20:57:00|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652216230000|2022-05-10 20:57:10|299.73|296.93|298.77|295.97|299.73|296.93|298.77|295.97|0
1652216240000|2022-05-10 20:57:20|298.96|296.16|299.93|297.13|299.93|297.13|298.96|296.16|0
1652216250000|2022-05-10 20:57:30|299.64|296.84|299.54|296.74|299.73|296.93|299.54|296.74|0
1652216260000|2022-05-10 20:57:40|299.35|296.55|299.45|296.65|299.45|296.65|299.35|296.55|0
1652216270000|2022-05-10 20:57:50|299.26|296.46|299.45|296.65|299.45|296.65|299.26|296.46|0
1652216280000|2022-05-10 20:58:00|299.64|296.84|299.83|297.03|299.83|297.03|299.64|296.84|0
1652216290000|2022-05-10 20:58:10|299.73|296.93|299.54|296.74|299.73|296.93|299.26|296.46|0
1652216300000|2022-05-10 20:58:20|299.93|297.13|300.12|297.32|300.12|297.32|299.83|297.03|0
1652216310000|2022-05-10 20:58:30|300.22|297.42|300.31|297.51|300.31|297.51|300.12|297.32|0
1652216320000|2022-05-10 20:58:40|300.51|297.71|300.61|297.81|300.61|297.81|300.42|297.62|0
1652216330000|2022-05-10 20:58:50|300.99|298.19|300.99|298.19|300.99|298.19|300.89|298.09|0
1652216340000|2022-05-10 20:59:00|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1652216350000|2022-05-10 20:59:10|300.7|297.9|300.89|298.09|300.89|298.09|300.51|297.71|0
1652216360000|2022-05-10 20:59:20|300.7|297.9|300.89|298.09|300.89|298.09|300.7|297.9|0
1652216370000|2022-05-10 20:59:30|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1652216380000|2022-05-10 20:59:40|300.99|298.19|301.08|298.28|301.08|298.28|300.99|298.19|0
1652216390000|2022-05-10 20:59:50|301.18|298.38|300.8|298|301.18|298.38|300.8|298|0
1652216400000|2022-05-10 21:00:00|301.05|298.25|300.99|298.19|301.05|298.25|300.99|298.19|0
1652216410000|2022-05-10 21:00:10|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652216420000|2022-05-10 21:00:20|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652216430000|2022-05-10 21:00:30|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1652216440000|2022-05-10 21:00:40|301.22|298.42|300.85|298.05|301.22|298.42|300.85|298.05|0
1652216450000|2022-05-10 21:00:50|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1652216460000|2022-05-10 21:01:00|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1652216510000|2022-05-10 21:01:50|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1652216530000|2022-05-10 21:02:10|301.27|298.47|301.22|298.42|301.27|298.47|301.14|298.34|0
1652216540000|2022-05-10 21:02:20|301.27|298.47|301.24|298.44|301.27|298.47|301.24|298.44|0
1652216560000|2022-05-10 21:02:40|301.16|298.36|301.19|298.39|301.19|298.39|301.16|298.36|0
1652216570000|2022-05-10 21:02:50|301.14|298.34|301.1|298.3|301.14|298.34|301.1|298.3|0
1652216580000|2022-05-10 21:03:00|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652216590000|2022-05-10 21:03:10|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1652216600000|2022-05-10 21:03:20|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1652216610000|2022-05-10 21:03:30|300.77|297.97|300.77|297.97|300.77|297.97|300.77|297.97|0
1652216620000|2022-05-10 21:03:40|300.76|297.96|300.83|298.03|300.83|298.03|300.69|297.89|0
1652216640000|2022-05-10 21:04:00|300.8|298|300.8|298|300.8|298|300.8|298|0
1652216660000|2022-05-10 21:04:20|300.63|297.83|301.05|298.25|301.05|298.25|300.63|297.83|0
1652216670000|2022-05-10 21:04:30|301.07|298.27|300.76|297.96|301.07|298.27|300.76|297.96|0
1652216700000|2022-05-10 21:05:00|300.99|298.19|301.27|298.47|301.27|298.47|300.99|298.19|0
1652216710000|2022-05-10 21:05:10|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1652216720000|2022-05-10 21:05:20|300.63|297.83|301.07|298.27|301.07|298.27|300.63|297.83|0
1652216730000|2022-05-10 21:05:30|300.83|298.03|300.71|297.91|300.83|298.03|300.71|297.91|0
1652216750000|2022-05-10 21:05:50|300.82|298.02|300.49|297.69|300.82|298.02|300.49|297.69|0
1652216760000|2022-05-10 21:06:00|300.46|297.66|300.71|297.91|300.71|297.91|300.4|297.6|0
1652216780000|2022-05-10 21:06:20|300.79|297.99|300.76|297.96|300.79|297.99|300.76|297.96|0
1652216790000|2022-05-10 21:06:30|300.79|297.99|300.71|297.91|300.79|297.99|300.71|297.91|0
1652216800000|2022-05-10 21:06:40|300.74|297.94|300.74|297.94|300.74|297.94|300.74|297.94|0
1652216830000|2022-05-10 21:07:10|300.76|297.96|300.76|297.96|300.76|297.96|300.76|297.96|0
1652216870000|2022-05-10 21:07:50|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652216910000|2022-05-10 21:08:30|301.13|298.33|301.35|298.55|301.35|298.55|301.13|298.33|0
1652216920000|2022-05-10 21:08:40|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1652216940000|2022-05-10 21:09:00|301.01|298.21|300.88|298.08|301.01|298.21|300.88|298.08|0
1652216960000|2022-05-10 21:09:20|300.79|297.99|300.79|297.99|300.79|297.99|300.79|297.99|0
1652216970000|2022-05-10 21:09:30|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1652216980000|2022-05-10 21:09:40|300.51|297.71|301.01|298.21|301.01|298.21|300.51|297.71|0
1652216990000|2022-05-10 21:09:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1652217010000|2022-05-10 21:10:10|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1652217030000|2022-05-10 21:10:30|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1652217040000|2022-05-10 21:10:40|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1652217120000|2022-05-10 21:12:00|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1652217150000|2022-05-10 21:12:30|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1652217220000|2022-05-10 21:13:40|300.96|298.16|300.98|298.18|300.98|298.18|300.96|298.16|0
1652217230000|2022-05-10 21:13:50|300.96|298.16|300.93|298.13|300.96|298.16|300.93|298.13|0
1652217250000|2022-05-10 21:14:10|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1652217260000|2022-05-10 21:14:20|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1652217280000|2022-05-10 21:14:40|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1652217290000|2022-05-10 21:14:50|301.09|298.29|301.15|298.35|301.15|298.35|301.09|298.29|0
1652217300000|2022-05-10 21:15:00|301.26|298.46|301.23|298.43|301.26|298.46|301.23|298.43|0
1652217310000|2022-05-10 21:15:10|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652217370000|2022-05-10 21:16:10|301.23|298.43|300.92|298.12|301.23|298.43|300.92|298.12|0
1652217380000|2022-05-10 21:16:20|300.84|298.04|300.92|298.12|300.92|298.12|300.84|298.04|0
1652217400000|2022-05-10 21:16:40|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652217490000|2022-05-10 21:18:10|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1652217500000|2022-05-10 21:18:20|301.14|298.34|301.12|298.32|301.14|298.34|301.12|298.32|0
1652217510000|2022-05-10 21:18:30|301.14|298.34|301.12|298.32|301.14|298.34|301.12|298.32|0
1652217520000|2022-05-10 21:18:40|301.14|298.34|301.12|298.32|301.14|298.34|301.12|298.32|0
1652217530000|2022-05-10 21:18:50|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652217540000|2022-05-10 21:19:00|300.95|298.15|300.62|297.82|300.95|298.15|300.62|297.82|0
1652217570000|2022-05-10 21:19:30|300.95|298.15|300.87|298.07|300.95|298.15|300.87|298.07|0
1652217590000|2022-05-10 21:19:50|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1652217630000|2022-05-10 21:20:30|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652217720000|2022-05-10 21:22:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652217760000|2022-05-10 21:22:40|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1652217770000|2022-05-10 21:22:50|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1652217790000|2022-05-10 21:23:10|300.64|297.84|300.64|297.84|300.64|297.84|300.64|297.84|0
1652217800000|2022-05-10 21:23:20|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1652217810000|2022-05-10 21:23:30|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1652217820000|2022-05-10 21:23:40|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1652217850000|2022-05-10 21:24:10|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652217880000|2022-05-10 21:24:40|300.67|297.87|300.64|297.84|300.67|297.87|300.64|297.84|0
1652217890000|2022-05-10 21:24:50|300.67|297.87|300.88|298.08|300.88|298.08|300.67|297.87|0
1652217900000|2022-05-10 21:25:00|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1652217920000|2022-05-10 21:25:20|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1652217930000|2022-05-10 21:25:30|301.25|298.45|301.39|298.59|301.39|298.59|301.25|298.45|0
1652217940000|2022-05-10 21:25:40|301.62|298.82|301.62|298.82|301.62|298.82|301.62|298.82|0
1652217950000|2022-05-10 21:25:50|301.05|298.25|300.91|298.11|301.05|298.25|300.91|298.11|0
1652217960000|2022-05-10 21:26:00|300.97|298.17|301|298.2|301.11|298.31|300.97|298.17|0
1652217980000|2022-05-10 21:26:20|301.08|298.28|301.11|298.31|301.11|298.31|301.08|298.28|0
1652218010000|2022-05-10 21:26:50|301.48|298.68|301.48|298.68|301.48|298.68|301.48|298.68|0
1652218020000|2022-05-10 21:27:00|301.51|298.71|301.62|298.82|301.62|298.82|301.51|298.71|0
1652218030000|2022-05-10 21:27:10|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1652218040000|2022-05-10 21:27:20|301.2|298.4|301.73|298.93|301.73|298.93|301.2|298.4|0
1652218050000|2022-05-10 21:27:30|301.22|298.42|301.2|298.4|301.22|298.42|301.2|298.4|0
1652218060000|2022-05-10 21:27:40|301.34|298.54|301.61|298.81|301.61|298.81|301.34|298.54|0
1652218110000|2022-05-10 21:28:30|301.47|298.67|301.47|298.67|301.47|298.67|301.47|298.67|0
1652218120000|2022-05-10 21:28:40|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1652218130000|2022-05-10 21:28:50|301.2|298.4|301.61|298.81|301.61|298.81|301.2|298.4|0
1652218140000|2022-05-10 21:29:00|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652218160000|2022-05-10 21:29:20|301.22|298.42|301.2|298.4|301.22|298.42|301.2|298.4|0
1652218190000|2022-05-10 21:29:50|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1652218200000|2022-05-10 21:30:00|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652218220000|2022-05-10 21:30:20|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652218230000|2022-05-10 21:30:30|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1652218240000|2022-05-10 21:30:40|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652218330000|2022-05-10 21:32:10|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1652218340000|2022-05-10 21:32:20|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1652218350000|2022-05-10 21:32:30|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652218370000|2022-05-10 21:32:50|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652218430000|2022-05-10 21:33:50|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218470000|2022-05-10 21:34:30|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652218480000|2022-05-10 21:34:40|301.25|298.45|301.25|298.45|301.25|298.45|301.25|298.45|0
1652218540000|2022-05-10 21:35:40|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1652218560000|2022-05-10 21:36:00|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652218580000|2022-05-10 21:36:20|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1652218600000|2022-05-10 21:36:40|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652218610000|2022-05-10 21:36:50|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1652218630000|2022-05-10 21:37:10|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652218670000|2022-05-10 21:37:50|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1652218770000|2022-05-10 21:39:30|301.13|298.33|301.36|298.56|301.36|298.56|301.13|298.33|0
1652218800000|2022-05-10 21:40:00|301.33|298.53|301.36|298.56|301.36|298.56|301.33|298.53|0
1652218830000|2022-05-10 21:40:30|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218850000|2022-05-10 21:40:50|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652218860000|2022-05-10 21:41:00|301.33|298.53|301.32|298.52|301.33|298.53|301.32|298.52|0
1652218880000|2022-05-10 21:41:20|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218890000|2022-05-10 21:41:30|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652218900000|2022-05-10 21:41:40|301.19|298.39|301.1|298.3|301.19|298.39|301.1|298.3|0
1652218920000|2022-05-10 21:42:00|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218930000|2022-05-10 21:42:10|301.02|298.22|301.19|298.39|301.19|298.39|301.02|298.22|0
1652218940000|2022-05-10 21:42:20|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652219010000|2022-05-10 21:43:30|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1652219020000|2022-05-10 21:43:40|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652219030000|2022-05-10 21:43:50|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1652219060000|2022-05-10 21:44:20|301.07|298.27|301.01|298.21|301.07|298.27|301.01|298.21|0
1652219130000|2022-05-10 21:45:30|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1652219140000|2022-05-10 21:45:40|301.1|298.3|301.1|298.3|301.1|298.3|301.1|298.3|0
1652219150000|2022-05-10 21:45:50|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1652219160000|2022-05-10 21:46:00|301.29|298.49|301.29|298.49|301.29|298.49|301.29|298.49|0
1652219170000|2022-05-10 21:46:10|301.32|298.52|301.29|298.49|301.32|298.52|301.29|298.49|0
1652219210000|2022-05-10 21:46:50|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1652219220000|2022-05-10 21:47:00|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1652219230000|2022-05-10 21:47:10|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1652219250000|2022-05-10 21:47:30|301.57|298.77|301.6|298.8|301.6|298.8|301.57|298.77|0
1652219260000|2022-05-10 21:47:40|301.57|298.77|301.23|298.43|301.57|298.77|301.23|298.43|0
1652219270000|2022-05-10 21:47:50|301.12|298.32|301.46|298.66|301.46|298.66|301.12|298.32|0
1652219280000|2022-05-10 21:48:00|301.29|298.49|301.51|298.71|301.51|298.71|301.29|298.49|0
1652219290000|2022-05-10 21:48:10|301.46|298.66|301.23|298.43|301.46|298.66|301.23|298.43|0
1652219300000|2022-05-10 21:48:20|301.49|298.69|301.23|298.43|301.49|298.69|301.18|298.38|0
1652219350000|2022-05-10 21:49:10|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652219390000|2022-05-10 21:49:50|301.29|298.49|301.29|298.49|301.29|298.49|301.29|298.49|0
1652219410000|2022-05-10 21:50:10|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652219430000|2022-05-10 21:50:30|301.06|298.26|301.06|298.26|301.06|298.26|301.06|298.26|0
1652219460000|2022-05-10 21:51:00|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1652219500000|2022-05-10 21:51:40|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652219510000|2022-05-10 21:51:50|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1652219560000|2022-05-10 21:52:40|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652219640000|2022-05-10 21:54:00|301|298.2|301|298.2|301|298.2|301|298.2|0
1652219700000|2022-05-10 21:55:00|300.97|298.17|300.94|298.14|300.97|298.17|300.94|298.14|0
1652219720000|2022-05-10 21:55:20|301|298.2|301|298.2|301|298.2|301|298.2|0
1652219750000|2022-05-10 21:55:50|300.97|298.17|301.17|298.37|301.17|298.37|300.75|297.95|0
1652219770000|2022-05-10 21:56:10|301.09|298.29|301.11|298.31|301.11|298.31|301.09|298.29|0
1652219800000|2022-05-10 21:56:40|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1652219810000|2022-05-10 21:56:50|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652219830000|2022-05-10 21:57:10|301|298.2|301|298.2|301|298.2|301|298.2|0
1652219840000|2022-05-10 21:57:20|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1652219850000|2022-05-10 21:57:30|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652219880000|2022-05-10 21:58:00|300.97|298.17|300.85|298.05|300.97|298.17|300.85|298.05|0
1652219890000|2022-05-10 21:58:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1652219920000|2022-05-10 21:58:40|300.8|298|300.8|298|300.8|298|300.8|298|0
1652219940000|2022-05-10 21:59:00|300.83|298.03|300.85|298.05|300.85|298.05|300.83|298.03|0
1652219950000|2022-05-10 21:59:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1652219960000|2022-05-10 21:59:20|300.85|298.05|301.11|298.31|301.11|298.31|300.85|298.05|0
1652219970000|2022-05-10 21:59:30|301.22|298.42|300.75|297.95|301.22|298.42|300.75|297.95|0
1652219980000|2022-05-10 21:59:40|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1652219990000|2022-05-10 21:59:50|301.22|298.42|301.08|298.28|301.22|298.42|301.08|298.28|0
1652220000000|2022-05-10 22:00:00|301.52|298.72|301.52|298.72|301.52|298.72|301.13|298.33|0
1652220010000|2022-05-10 22:00:10|301.42|298.62|302.29|299.49|302.29|299.49|301.42|298.62|0
1652220020000|2022-05-10 22:00:20|302.48|299.68|302.09|299.29|302.48|299.68|302.09|299.29|0
1652220030000|2022-05-10 22:00:30|301.71|298.91|301.99|299.19|301.99|299.19|301.52|298.72|0
1652220040000|2022-05-10 22:00:40|302.09|299.29|301.8|299|302.09|299.29|301.8|299|0
1652220050000|2022-05-10 22:00:50|301.42|298.62|301.32|298.52|301.42|298.62|301.32|298.52|0
1652220060000|2022-05-10 22:01:00|301.13|298.33|300.45|297.65|301.13|298.33|300.45|297.65|0
1652220070000|2022-05-10 22:01:10|300.64|297.84|300.84|298.04|300.84|298.04|300.55|297.75|0
1652220080000|2022-05-10 22:01:20|301.22|298.42|301.03|298.23|301.22|298.42|301.03|298.23|0
1652220090000|2022-05-10 22:01:30|301.13|298.33|301.03|298.23|301.13|298.33|300.84|298.04|0
1652220100000|2022-05-10 22:01:40|300.94|298.14|301.03|298.23|301.03|298.23|300.94|298.14|0
1652220110000|2022-05-10 22:01:50|301.22|298.42|301.03|298.23|301.22|298.42|301.03|298.23|0
1652220120000|2022-05-10 22:02:00|300.84|298.04|300.64|297.84|300.84|298.04|300.64|297.84|0
1652220130000|2022-05-10 22:02:10|300.84|298.04|301.03|298.23|301.03|298.23|300.84|298.04|0
1652220140000|2022-05-10 22:02:20|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652220150000|2022-05-10 22:02:30|300.84|298.04|300.84|298.04|300.84|298.04|300.84|298.04|0
1652220160000|2022-05-10 22:02:40|300.94|298.14|300.55|297.75|300.94|298.14|300.55|297.75|0
1652220170000|2022-05-10 22:02:50|300.64|297.84|300.64|297.84|300.74|297.94|300.64|297.84|0
1652220180000|2022-05-10 22:03:00|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1652220190000|2022-05-10 22:03:10|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1652220210000|2022-05-10 22:03:30|301.13|298.33|301.22|298.42|301.22|298.42|301.13|298.33|0
1652220220000|2022-05-10 22:03:40|301.41|298.61|301.71|298.91|301.71|298.91|301.41|298.61|0
1652220230000|2022-05-10 22:03:50|301.9|299.1|301.9|299.1|301.9|299.1|301.8|299|0
1652220240000|2022-05-10 22:04:00|301.71|298.91|301.51|298.71|301.71|298.91|301.51|298.71|0
1652220250000|2022-05-10 22:04:10|301.41|298.61|301.13|298.33|301.41|298.61|301.13|298.33|0
1652220260000|2022-05-10 22:04:20|301.32|298.52|301.71|298.91|301.71|298.91|301.32|298.52|0
1652220270000|2022-05-10 22:04:30|301.9|299.1|301.8|299|301.9|299.1|301.8|299|0
1652220280000|2022-05-10 22:04:40|301.6|298.8|301.6|298.8|301.6|298.8|301.6|298.8|0
1652220290000|2022-05-10 22:04:50|301.8|299|301.99|299.19|301.99|299.19|301.8|299|0
1652220300000|2022-05-10 22:05:00|301.7|298.9|301.03|298.23|301.7|298.9|301.03|298.23|0
1652220310000|2022-05-10 22:05:10|301.32|298.52|301.8|299|301.8|299|301.32|298.52|0
1652220320000|2022-05-10 22:05:20|302.09|299.29|302.18|299.38|302.18|299.38|302.09|299.29|0
1652220330000|2022-05-10 22:05:30|302.38|299.58|302.67|299.87|302.67|299.87|302.38|299.58|0
1652220340000|2022-05-10 22:05:40|302.57|299.77|302.38|299.58|302.57|299.77|302.38|299.58|0
1652220350000|2022-05-10 22:05:50|302.96|300.16|303.06|300.26|303.15|300.35|302.96|300.16|0
1652220360000|2022-05-10 22:06:00|302.96|300.16|302.96|300.16|303.15|300.35|302.96|300.16|0
1652220370000|2022-05-10 22:06:10|303.15|300.35|302.96|300.16|303.15|300.35|302.96|300.16|0
1652220380000|2022-05-10 22:06:20|302.57|299.77|302.67|299.87|302.67|299.87|302.57|299.77|0
1652220390000|2022-05-10 22:06:30|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1652220410000|2022-05-10 22:06:50|302.37|299.57|301.32|298.52|302.37|299.57|301.22|298.42|0
1652220420000|2022-05-10 22:07:00|301.22|298.42|301.12|298.32|301.22|298.42|301.12|298.32|0
1652220430000|2022-05-10 22:07:10|301.02|298.22|301.12|298.32|301.12|298.32|301.02|298.22|0
1652220440000|2022-05-10 22:07:20|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1652220450000|2022-05-10 22:07:30|301.41|298.61|301.6|298.8|301.6|298.8|301.32|298.52|0
1652220460000|2022-05-10 22:07:40|301.7|298.9|301.6|298.8|301.7|298.9|301.6|298.8|0
1652220470000|2022-05-10 22:07:50|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1652220480000|2022-05-10 22:08:00|301.51|298.71|301.89|299.09|301.9|299.1|301.51|298.71|0
1652220490000|2022-05-10 22:08:10|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1652220500000|2022-05-10 22:08:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1652220510000|2022-05-10 22:08:30|301.99|299.19|301.79|298.99|301.99|299.19|301.79|298.99|0
1652220530000|2022-05-10 22:08:50|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1652220540000|2022-05-10 22:09:00|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1652220560000|2022-05-10 22:09:20|301.79|298.99|301.89|299.09|301.89|299.09|301.79|298.99|0
1652220570000|2022-05-10 22:09:30|301.7|298.9|301.51|298.71|301.7|298.9|301.51|298.71|0
1652220580000|2022-05-10 22:09:40|301.6|298.8|301.7|298.9|301.7|298.9|301.6|298.8|0
1652220590000|2022-05-10 22:09:50|301.89|299.09|302.09|299.29|302.09|299.29|301.89|299.09|0
1652220600000|2022-05-10 22:10:00|301.79|298.99|301.41|298.61|301.79|298.99|301.41|298.61|0
1652220610000|2022-05-10 22:10:10|301.7|298.9|301.41|298.61|301.7|298.9|301.41|298.61|0
1652220620000|2022-05-10 22:10:20|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652220630000|2022-05-10 22:10:30|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1652220650000|2022-05-10 22:10:50|301.12|298.32|301.21|298.41|301.21|298.41|301.12|298.32|0
1652220660000|2022-05-10 22:11:00|301.41|298.61|301.6|298.8|301.6|298.8|301.41|298.61|0
1652220670000|2022-05-10 22:11:10|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1652220680000|2022-05-10 22:11:20|301.6|298.8|301.6|298.8|301.6|298.8|301.6|298.8|0
1652220700000|2022-05-10 22:11:40|301.79|298.99|301.89|299.09|301.89|299.09|301.79|298.99|0
1652220710000|2022-05-10 22:11:50|301.79|298.99|301.51|298.71|301.79|298.99|301.51|298.71|0
1652220720000|2022-05-10 22:12:00|301.79|298.99|301.7|298.9|301.79|298.99|301.7|298.9|0
1652220730000|2022-05-10 22:12:10|301.41|298.61|301.51|298.71|301.51|298.71|301.41|298.61|0
1652220740000|2022-05-10 22:12:20|301.41|298.61|301.6|298.8|301.6|298.8|301.4|298.6|0
1652220750000|2022-05-10 22:12:30|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1652220760000|2022-05-10 22:12:40|301.5|298.7|301.4|298.6|301.5|298.7|301.4|298.6|0
1652220770000|2022-05-10 22:12:50|301.89|299.09|301.98|299.18|301.98|299.18|301.89|299.09|0
1652220780000|2022-05-10 22:13:00|301.7|298.9|302.56|299.76|302.56|299.76|301.7|298.9|0
1652220790000|2022-05-10 22:13:10|302.47|299.67|302.56|299.76|302.56|299.76|302.37|299.57|0
1652220810000|2022-05-10 22:13:30|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1652220820000|2022-05-10 22:13:40|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652220830000|2022-05-10 22:13:50|302.76|299.96|302.75|299.95|302.76|299.96|302.66|299.86|0
1652220860000|2022-05-10 22:14:20|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652220870000|2022-05-10 22:14:30|302.56|299.76|302.56|299.76|302.56|299.76|302.56|299.76|0
1652220880000|2022-05-10 22:14:40|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652220890000|2022-05-10 22:14:50|302.28|299.48|302.27|299.47|302.28|299.48|302.27|299.47|0
1652220900000|2022-05-10 22:15:00|302.17|299.37|301.5|298.7|302.17|299.37|301.5|298.7|0
1652220910000|2022-05-10 22:15:10|301.4|298.6|301.6|298.8|301.6|298.8|301.4|298.6|0
1652220920000|2022-05-10 22:15:20|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1652220930000|2022-05-10 22:15:30|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1652220940000|2022-05-10 22:15:40|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1652220950000|2022-05-10 22:15:50|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1652220970000|2022-05-10 22:16:10|302.17|299.37|302.37|299.57|302.37|299.57|302.17|299.37|0
1652220990000|2022-05-10 22:16:30|302.47|299.67|302.37|299.57|302.47|299.67|302.37|299.57|0
1652221000000|2022-05-10 22:16:40|302.17|299.37|302.37|299.57|302.37|299.57|302.17|299.37|0
1652221010000|2022-05-10 22:16:50|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652221020000|2022-05-10 22:17:00|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652221030000|2022-05-10 22:17:10|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652221040000|2022-05-10 22:17:20|302.75|299.95|302.56|299.76|302.75|299.95|302.56|299.76|0
1652221050000|2022-05-10 22:17:30|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652221060000|2022-05-10 22:17:40|302.47|299.67|302.37|299.57|302.47|299.67|302.37|299.57|0
1652221070000|2022-05-10 22:17:50|302.66|299.86|302.75|299.95|302.75|299.95|302.66|299.86|0
1652221080000|2022-05-10 22:18:00|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652221090000|2022-05-10 22:18:10|302.36|299.56|302.75|299.95|302.75|299.95|302.36|299.56|0
1652221100000|2022-05-10 22:18:20|302.56|299.76|302.46|299.66|302.56|299.76|302.46|299.66|0
1652221110000|2022-05-10 22:18:30|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1652221140000|2022-05-10 22:19:00|302.56|299.76|302.56|299.76|302.56|299.76|302.56|299.76|0
1652221150000|2022-05-10 22:19:10|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652221160000|2022-05-10 22:19:20|302.56|299.76|302.56|299.76|302.56|299.76|302.56|299.76|0
1652221170000|2022-05-10 22:19:30|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1652221180000|2022-05-10 22:19:40|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1652221200000|2022-05-10 22:20:00|302.08|299.28|301.5|298.7|302.08|299.28|301.4|298.6|0
1652221210000|2022-05-10 22:20:10|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1652221220000|2022-05-10 22:20:20|301.01|298.21|300.63|297.83|301.01|298.21|300.53|297.73|0
1652221230000|2022-05-10 22:20:30|300.92|298.12|301.01|298.21|301.01|298.21|300.82|298.02|0
1652221240000|2022-05-10 22:20:40|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652221250000|2022-05-10 22:20:50|301.2|298.4|301.3|298.5|301.5|298.7|301.2|298.4|0
1652221260000|2022-05-10 22:21:00|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652221270000|2022-05-10 22:21:10|301.01|298.21|301.11|298.31|301.11|298.31|301.01|298.21|0
1652221280000|2022-05-10 22:21:20|301.2|298.4|301.01|298.21|301.2|298.4|301.01|298.21|0
1652221290000|2022-05-10 22:21:30|300.92|298.12|300.73|297.93|300.92|298.12|300.73|297.93|0
1652221300000|2022-05-10 22:21:40|300.82|298.02|300.53|297.73|300.82|298.02|300.53|297.73|0
1652221320000|2022-05-10 22:22:00|300.63|297.83|301.11|298.31|301.11|298.31|300.63|297.83|0
1652221330000|2022-05-10 22:22:10|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652221340000|2022-05-10 22:22:20|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1652221350000|2022-05-10 22:22:30|300.82|298.02|300.53|297.73|300.82|298.02|300.53|297.73|0
1652221360000|2022-05-10 22:22:40|300.43|297.63|300.34|297.54|300.43|297.63|300.24|297.44|0
1652221370000|2022-05-10 22:22:50|300.43|297.63|300.34|297.54|300.43|297.63|300.34|297.54|0
1652221380000|2022-05-10 22:23:00|300.24|297.44|300.43|297.63|300.43|297.63|300.24|297.44|0
1652221390000|2022-05-10 22:23:10|300.34|297.54|300.24|297.44|300.34|297.54|300.24|297.44|0
1652221400000|2022-05-10 22:23:20|300.34|297.54|300.34|297.54|300.34|297.54|300.34|297.54|0
1652221410000|2022-05-10 22:23:30|300.24|297.44|300.43|297.63|300.43|297.63|300.24|297.44|0
1652221430000|2022-05-10 22:23:50|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1652221440000|2022-05-10 22:24:00|300.24|297.44|300.05|297.25|300.24|297.44|300.05|297.25|0
1652221450000|2022-05-10 22:24:10|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1652221460000|2022-05-10 22:24:20|300.05|297.25|300.24|297.44|300.24|297.44|300.05|297.25|0
1652221470000|2022-05-10 22:24:30|300.05|297.25|300.34|297.54|300.34|297.54|300.05|297.25|0
1652221480000|2022-05-10 22:24:40|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1652221490000|2022-05-10 22:24:50|300.82|298.02|300.82|298.02|300.82|298.02|300.82|298.02|0
1652221510000|2022-05-10 22:25:10|300.72|297.92|300.62|297.82|300.72|297.92|300.62|297.82|0
1652221520000|2022-05-10 22:25:20|300.43|297.63|300.62|297.82|300.62|297.82|300.43|297.63|0
1652221530000|2022-05-10 22:25:30|300.53|297.73|300.53|297.73|300.62|297.82|300.53|297.73|0
1652221550000|2022-05-10 22:25:50|300.62|297.82|300.81|298.01|300.81|298.01|300.62|297.82|0
1652221560000|2022-05-10 22:26:00|300.72|297.92|300.72|297.92|300.72|297.92|300.72|297.92|0
1652221590000|2022-05-10 22:26:30|300.62|297.82|300.72|297.92|300.72|297.92|300.62|297.82|0
1652221600000|2022-05-10 22:26:40|300.81|298.01|300.62|297.82|300.81|298.01|300.62|297.82|0
1652221620000|2022-05-10 22:27:00|300.81|298.01|301.11|298.31|301.11|298.31|300.81|298.01|0
1652221630000|2022-05-10 22:27:10|301.2|298.4|301.68|298.88|301.68|298.88|301.2|298.4|0
1652221640000|2022-05-10 22:27:20|301.78|298.98|301.78|298.98|301.88|299.08|301.78|298.98|0
1652221650000|2022-05-10 22:27:30|301.88|299.08|301.97|299.17|301.97|299.17|301.88|299.08|0
1652221660000|2022-05-10 22:27:40|302.07|299.27|302.36|299.56|302.36|299.56|302.07|299.27|0
1652221670000|2022-05-10 22:27:50|302.26|299.46|302.36|299.56|302.36|299.56|302.26|299.46|0
1652221680000|2022-05-10 22:28:00|302.46|299.66|302.36|299.56|302.46|299.66|302.36|299.56|0
1652221690000|2022-05-10 22:28:10|302.16|299.36|301.97|299.17|302.16|299.36|301.97|299.17|0
1652221700000|2022-05-10 22:28:20|301.88|299.08|301.97|299.17|301.97|299.17|301.88|299.08|0
1652221710000|2022-05-10 22:28:30|302.16|299.36|301.78|298.98|302.16|299.36|301.78|298.98|0
1652221740000|2022-05-10 22:29:00|301.58|298.78|301.58|298.78|301.58|298.78|301.58|298.78|0
1652221750000|2022-05-10 22:29:10|301.68|298.88|301.58|298.78|301.68|298.88|301.58|298.78|0
1652221780000|2022-05-10 22:29:40|301.49|298.69|301.39|298.59|301.49|298.69|301.39|298.59|0
1652221790000|2022-05-10 22:29:50|301|298.2|300.72|297.92|301|298.2|300.72|297.92|0
1652221800000|2022-05-10 22:30:00|300.23|297.43|300.43|297.63|300.43|297.63|300.23|297.43|0
1652221820000|2022-05-10 22:30:20|300.23|297.43|300.33|297.53|300.43|297.63|300.23|297.43|0
1652221830000|2022-05-10 22:30:30|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1652221840000|2022-05-10 22:30:40|300.43|297.63|300.33|297.53|300.43|297.63|300.33|297.53|0
1652221850000|2022-05-10 22:30:50|300.42|297.62|300.23|297.43|300.42|297.62|300.23|297.43|0
1652221870000|2022-05-10 22:31:10|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1652221880000|2022-05-10 22:31:20|300.23|297.43|300.62|297.82|300.62|297.82|300.23|297.43|0
1652221890000|2022-05-10 22:31:30|300.33|297.53|300.42|297.62|300.42|297.62|300.33|297.53|0
1652221900000|2022-05-10 22:31:40|300.33|297.53|300.23|297.43|300.33|297.53|300.14|297.34|0
1652221910000|2022-05-10 22:31:50|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1652221920000|2022-05-10 22:32:00|300.04|297.24|300.23|297.43|300.23|297.43|300.04|297.24|0
1652221930000|2022-05-10 22:32:10|300.42|297.62|300.42|297.62|300.42|297.62|300.42|297.62|0
1652221940000|2022-05-10 22:32:20|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1652221960000|2022-05-10 22:32:40|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1652221970000|2022-05-10 22:32:50|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1652221980000|2022-05-10 22:33:00|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1652221990000|2022-05-10 22:33:10|300.33|297.53|300.23|297.43|300.33|297.53|300.23|297.43|0
1652222010000|2022-05-10 22:33:30|300.14|297.34|299.84|297.04|300.14|297.34|299.84|297.04|0
1652222040000|2022-05-10 22:34:00|299.94|297.14|300.04|297.24|300.04|297.24|299.94|297.14|0
1652222060000|2022-05-10 22:34:20|299.94|297.14|299.84|297.04|299.94|297.14|299.84|297.04|0
1652222070000|2022-05-10 22:34:30|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652222080000|2022-05-10 22:34:40|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1652222090000|2022-05-10 22:34:50|299.65|296.85|299.46|296.66|299.65|296.85|299.46|296.66|0
1652222100000|2022-05-10 22:35:00|299.65|296.85|299.46|296.66|299.65|296.85|299.46|296.66|0
1652222120000|2022-05-10 22:35:20|299.27|296.47|299.65|296.85|299.65|296.85|299.27|296.47|0
1652222140000|2022-05-10 22:35:40|299.56|296.76|299.46|296.66|299.56|296.76|299.46|296.66|0
1652222150000|2022-05-10 22:35:50|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1652222160000|2022-05-10 22:36:00|299.65|296.85|299.65|296.85|299.65|296.85|299.56|296.76|0
1652222170000|2022-05-10 22:36:10|299.75|296.95|299.84|297.04|299.84|297.04|299.75|296.95|0
1652222180000|2022-05-10 22:36:20|299.46|296.66|299.46|296.66|299.56|296.76|299.46|296.66|0
1652222190000|2022-05-10 22:36:30|299.56|296.76|299.46|296.66|299.56|296.76|299.46|296.66|0
1652222200000|2022-05-10 22:36:40|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652222210000|2022-05-10 22:36:50|299.75|296.95|299.65|296.85|299.75|296.95|299.65|296.85|0
1652222220000|2022-05-10 22:37:00|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1652222230000|2022-05-10 22:37:10|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1652222250000|2022-05-10 22:37:30|299.56|296.76|299.84|297.04|299.84|297.04|299.56|296.76|0
1652222260000|2022-05-10 22:37:40|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652222280000|2022-05-10 22:38:00|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1652222290000|2022-05-10 22:38:10|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652222310000|2022-05-10 22:38:30|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1652222320000|2022-05-10 22:38:40|299.75|296.95|299.65|296.85|299.75|296.95|299.65|296.85|0
1652222330000|2022-05-10 22:38:50|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652222350000|2022-05-10 22:39:10|299.84|297.04|299.65|296.85|299.84|297.04|299.65|296.85|0
1652222360000|2022-05-10 22:39:20|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1652222370000|2022-05-10 22:39:30|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1652222390000|2022-05-10 22:39:50|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652222400000|2022-05-10 22:40:00|299.26|296.46|299.45|296.65|299.45|296.65|299.26|296.46|0
1652222410000|2022-05-10 22:40:10|299.55|296.75|299.45|296.65|299.65|296.85|299.45|296.65|0
1652222420000|2022-05-10 22:40:20|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1652222430000|2022-05-10 22:40:30|299.26|296.46|299.17|296.37|299.26|296.46|299.17|296.37|0
1652222440000|2022-05-10 22:40:40|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1652222450000|2022-05-10 22:40:50|299.26|296.46|299.17|296.37|299.26|296.46|299.07|296.27|0
1652222460000|2022-05-10 22:41:00|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1652222470000|2022-05-10 22:41:10|299.07|296.27|299.17|296.37|299.17|296.37|299.07|296.27|0
1652222480000|2022-05-10 22:41:20|299.07|296.27|299.26|296.46|299.26|296.46|299.07|296.27|0
1652222490000|2022-05-10 22:41:30|298.88|296.08|299.07|296.27|299.07|296.27|298.88|296.08|0
1652222500000|2022-05-10 22:41:40|298.98|296.18|298.49|295.69|299.07|296.27|298.49|295.69|0
1652222510000|2022-05-10 22:41:50|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1652222520000|2022-05-10 22:42:00|298.78|295.98|298.68|295.88|298.78|295.98|298.68|295.88|0
1652222530000|2022-05-10 22:42:10|298.78|295.98|298.68|295.88|298.78|295.98|298.68|295.88|0
1652222550000|2022-05-10 22:42:30|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1652222560000|2022-05-10 22:42:40|298.78|295.98|298.88|296.08|298.88|296.08|298.78|295.98|0
1652222570000|2022-05-10 22:42:50|298.78|295.98|298.68|295.88|298.88|296.08|298.68|295.88|0
1652222580000|2022-05-10 22:43:00|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1652222590000|2022-05-10 22:43:10|299.17|296.37|299.26|296.46|299.26|296.46|299.17|296.37|0
1652222610000|2022-05-10 22:43:30|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1652222620000|2022-05-10 22:43:40|298.49|295.69|298.68|295.88|298.68|295.88|298.49|295.69|0
1652222630000|2022-05-10 22:43:50|298.49|295.69|298.68|295.88|298.68|295.88|298.49|295.69|0
1652222660000|2022-05-10 22:44:20|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1652222680000|2022-05-10 22:44:40|298.68|295.88|298.59|295.79|298.68|295.88|298.59|295.79|0
1652222690000|2022-05-10 22:44:50|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1652222700000|2022-05-10 22:45:00|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1652222710000|2022-05-10 22:45:10|297.91|295.11|298.4|295.6|298.4|295.6|297.91|295.11|0
1652222720000|2022-05-10 22:45:20|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1652222730000|2022-05-10 22:45:30|298.2|295.4|298.11|295.31|298.2|295.4|298.11|295.31|0
1652222740000|2022-05-10 22:45:40|298.1|295.3|297.91|295.11|298.1|295.3|297.91|295.11|0
1652222750000|2022-05-10 22:45:50|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1652222760000|2022-05-10 22:46:00|297.91|295.11|297.34|294.54|297.91|295.11|297.34|294.54|0
1652222800000|2022-05-10 22:46:40|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1652222810000|2022-05-10 22:46:50|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652222830000|2022-05-10 22:47:10|297.15|294.35|297.34|294.54|297.34|294.54|297.15|294.35|0
1652222840000|2022-05-10 22:47:20|297.24|294.44|297.14|294.34|297.24|294.44|297.14|294.34|0
1652222850000|2022-05-10 22:47:30|297.24|294.44|297.14|294.34|297.24|294.44|297.14|294.34|0
1652222860000|2022-05-10 22:47:40|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1652222870000|2022-05-10 22:47:50|296.86|294.06|296.76|293.96|296.95|294.15|296.76|293.96|0
1652222880000|2022-05-10 22:48:00|296.86|294.06|297.14|294.34|297.14|294.34|296.86|294.06|0
1652222900000|2022-05-10 22:48:20|296.95|294.15|297.14|294.34|297.14|294.34|296.95|294.15|0
1652222910000|2022-05-10 22:48:30|297.34|294.54|297.14|294.34|297.34|294.54|297.14|294.34|0
1652222920000|2022-05-10 22:48:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652222930000|2022-05-10 22:48:50|297.05|294.25|297.05|294.25|297.05|294.25|296.95|294.15|0
1652222940000|2022-05-10 22:49:00|297.14|294.34|297.33|294.53|297.33|294.53|297.14|294.34|0
1652222950000|2022-05-10 22:49:10|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1652222960000|2022-05-10 22:49:20|297.72|294.92|297.53|294.73|297.72|294.92|297.53|294.73|0
1652222970000|2022-05-10 22:49:30|297.33|294.53|297.43|294.63|297.43|294.63|297.33|294.53|0
1652222980000|2022-05-10 22:49:40|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652222990000|2022-05-10 22:49:50|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1652223000000|2022-05-10 22:50:00|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652223030000|2022-05-10 22:50:30|297.24|294.44|297.33|294.53|297.33|294.53|297.24|294.44|0
1652223040000|2022-05-10 22:50:40|297.43|294.63|297.33|294.53|297.43|294.63|297.33|294.53|0
1652223070000|2022-05-10 22:51:10|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1652223080000|2022-05-10 22:51:20|297.05|294.25|297.14|294.34|297.14|294.34|297.05|294.25|0
1652223090000|2022-05-10 22:51:30|297.05|294.25|297.05|294.25|297.14|294.34|296.95|294.15|0
1652223100000|2022-05-10 22:51:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652223120000|2022-05-10 22:52:00|297.14|294.34|297.43|294.63|297.43|294.63|297.14|294.34|0
1652223130000|2022-05-10 22:52:10|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652223150000|2022-05-10 22:52:30|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1652223160000|2022-05-10 22:52:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652223180000|2022-05-10 22:53:00|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1652223200000|2022-05-10 22:53:20|296.95|294.15|296.76|293.96|296.95|294.15|296.76|293.96|0
1652223220000|2022-05-10 22:53:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652223240000|2022-05-10 22:54:00|296.86|294.06|296.56|293.76|296.86|294.06|296.56|293.76|0
1652223250000|2022-05-10 22:54:10|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1652223270000|2022-05-10 22:54:30|296.85|294.05|296.76|293.96|296.85|294.05|296.76|293.96|0
1652223280000|2022-05-10 22:54:40|296.85|294.05|296.76|293.96|296.85|294.05|296.76|293.96|0
1652223290000|2022-05-10 22:54:50|296.66|293.86|296.95|294.15|296.95|294.15|296.66|293.86|0
1652223300000|2022-05-10 22:55:00|296.85|294.05|296.37|293.57|296.85|294.05|296.37|293.57|0
1652223320000|2022-05-10 22:55:20|296.47|293.67|296.56|293.76|296.56|293.76|296.47|293.67|0
1652223330000|2022-05-10 22:55:30|296.47|293.67|296.56|293.76|296.56|293.76|296.47|293.67|0
1652223340000|2022-05-10 22:55:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1652223370000|2022-05-10 22:56:10|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1652223380000|2022-05-10 22:56:20|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1652223390000|2022-05-10 22:56:30|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1652223410000|2022-05-10 22:56:50|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1652223460000|2022-05-10 22:57:40|297.04|294.24|296.94|294.14|297.04|294.24|296.94|294.14|0
1652223470000|2022-05-10 22:57:50|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1652223480000|2022-05-10 22:58:00|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1652223500000|2022-05-10 22:58:20|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1652223520000|2022-05-10 22:58:40|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652223540000|2022-05-10 22:59:00|297.43|294.63|297.52|294.72|297.52|294.72|297.43|294.63|0
1652223550000|2022-05-10 22:59:10|297.33|294.53|297.13|294.33|297.33|294.53|297.13|294.33|0
1652223560000|2022-05-10 22:59:20|297.23|294.43|297.23|294.43|297.33|294.53|297.23|294.43|0
1652223580000|2022-05-10 22:59:40|297.13|294.33|297.33|294.53|297.33|294.53|297.13|294.33|0
1652223600000|2022-05-10 23:00:00|297.23|294.43|297.52|294.72|297.52|294.72|297.23|294.43|0
1652223610000|2022-05-10 23:00:10|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1652223630000|2022-05-10 23:00:30|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1652223650000|2022-05-10 23:00:50|297.04|294.24|297.13|294.33|297.13|294.33|297.04|294.24|0
1652223660000|2022-05-10 23:01:00|297.23|294.43|297.13|294.33|297.23|294.43|297.13|294.33|0
1652223670000|2022-05-10 23:01:10|297.32|294.52|297.71|294.91|297.71|294.91|297.32|294.52|0
1652223680000|2022-05-10 23:01:20|297.52|294.72|297.52|294.72|297.52|294.72|297.42|294.62|0
1652223700000|2022-05-10 23:01:40|297.61|294.81|297.71|294.91|297.71|294.91|297.61|294.81|0
1652223720000|2022-05-10 23:02:00|297.9|295.1|297.51|294.71|298.09|295.29|297.51|294.71|0
1652223730000|2022-05-10 23:02:10|297.32|294.52|297.42|294.62|297.42|294.62|297.32|294.52|0
1652223740000|2022-05-10 23:02:20|297.51|294.71|297.71|294.91|297.71|294.91|297.51|294.71|0
1652223750000|2022-05-10 23:02:30|297.51|294.71|297.71|294.91|297.71|294.91|297.51|294.71|0
1652223760000|2022-05-10 23:02:40|297.9|295.1|297.9|295.1|297.9|295.1|297.9|295.1|0
1652223770000|2022-05-10 23:02:50|298|295.2|298.09|295.29|298.09|295.29|298|295.2|0
1652223780000|2022-05-10 23:03:00|298|295.2|298.09|295.29|298.09|295.29|298|295.2|0
1652223800000|2022-05-10 23:03:20|297.61|294.81|297.71|294.91|297.71|294.91|297.61|294.81|0
1652223810000|2022-05-10 23:03:30|297.61|294.81|297.71|294.91|297.71|294.91|297.61|294.81|0
1652223820000|2022-05-10 23:03:40|297.8|295|297.9|295.1|297.9|295.1|297.8|295|0
1652223830000|2022-05-10 23:03:50|298|295.2|298.09|295.29|298.09|295.29|298|295.2|0
1652223840000|2022-05-10 23:04:00|297.9|295.1|297.9|295.1|297.9|295.1|297.9|295.1|0
1652223860000|2022-05-10 23:04:20|297.7|294.9|297.61|294.81|297.7|294.9|297.61|294.81|0
1652223870000|2022-05-10 23:04:30|297.7|294.9|297.61|294.81|297.7|294.9|297.61|294.81|0
1652223900000|2022-05-10 23:05:00|297.8|295|297.8|295|297.8|295|297.8|295|0
1652223910000|2022-05-10 23:05:10|298|295.2|298|295.2|298|295.2|298|295.2|0
1652223920000|2022-05-10 23:05:20|297.8|295|297.8|295|297.8|295|297.8|295|0
1652223930000|2022-05-10 23:05:30|297.9|295.1|297.99|295.19|297.99|295.19|297.9|295.1|0
1652223940000|2022-05-10 23:05:40|298.09|295.29|297.7|294.9|298.09|295.29|297.7|294.9|0
1652223970000|2022-05-10 23:06:10|297.8|295|297.7|294.9|297.8|295|297.7|294.9|0
1652223980000|2022-05-10 23:06:20|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1652224000000|2022-05-10 23:06:40|297.13|294.33|297.23|294.43|297.23|294.43|297.13|294.33|0
1652224010000|2022-05-10 23:06:50|297.13|294.33|297.23|294.43|297.23|294.43|297.13|294.33|0
1652224020000|2022-05-10 23:07:00|297.42|294.62|297.42|294.62|297.51|294.71|297.42|294.62|0
1652224030000|2022-05-10 23:07:10|297.51|294.71|297.7|294.9|297.7|294.9|297.51|294.71|0
1652224040000|2022-05-10 23:07:20|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1652224050000|2022-05-10 23:07:30|297.32|294.52|297.32|294.52|297.32|294.52|297.23|294.43|0
1652224070000|2022-05-10 23:07:50|296.74|293.94|296.84|294.04|296.84|294.04|296.74|293.94|0
1652224080000|2022-05-10 23:08:00|296.93|294.13|297.13|294.33|297.13|294.33|296.93|294.13|0
1652224090000|2022-05-10 23:08:10|297.03|294.23|297.03|294.23|297.03|294.23|296.93|294.13|0
1652224100000|2022-05-10 23:08:20|296.93|294.13|296.74|293.94|296.93|294.13|296.74|293.94|0
1652224110000|2022-05-10 23:08:30|296.84|294.04|296.93|294.13|296.93|294.13|296.84|294.04|0
1652224130000|2022-05-10 23:08:50|296.55|293.75|296.55|293.75|296.93|294.13|296.55|293.75|0
1652224140000|2022-05-10 23:09:00|296.74|293.94|296.36|293.56|296.74|293.94|296.36|293.56|0
1652224150000|2022-05-10 23:09:10|296.46|293.66|296.55|293.75|296.55|293.75|296.46|293.66|0
1652224160000|2022-05-10 23:09:20|296.36|293.56|296.46|293.66|296.55|293.75|296.36|293.56|0
1652224170000|2022-05-10 23:09:30|296.36|293.56|296.17|293.37|296.36|293.56|296.17|293.37|0
1652224180000|2022-05-10 23:09:40|296.08|293.28|296.08|293.28|296.17|293.37|296.08|293.28|0
1652224190000|2022-05-10 23:09:50|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224200000|2022-05-10 23:10:00|296.46|293.66|295.98|293.18|296.46|293.66|295.98|293.18|0
1652224210000|2022-05-10 23:10:10|296.17|293.37|296.17|293.37|296.27|293.47|296.17|293.37|0
1652224220000|2022-05-10 23:10:20|296.08|293.28|296.08|293.28|296.08|293.28|295.78|292.98|0
1652224230000|2022-05-10 23:10:30|296.07|293.27|296.07|293.27|296.17|293.37|295.98|293.18|0
1652224240000|2022-05-10 23:10:40|295.78|292.98|295.69|292.89|295.78|292.98|295.59|292.79|0
1652224250000|2022-05-10 23:10:50|295.78|292.98|295.98|293.18|295.98|293.18|295.78|292.98|0
1652224260000|2022-05-10 23:11:00|296.07|293.27|296.36|293.56|296.36|293.56|296.07|293.27|0
1652224270000|2022-05-10 23:11:10|296.46|293.66|296.46|293.66|296.55|293.75|296.46|293.66|0
1652224280000|2022-05-10 23:11:20|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224290000|2022-05-10 23:11:30|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1652224300000|2022-05-10 23:11:40|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224320000|2022-05-10 23:12:00|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1652224330000|2022-05-10 23:12:10|296.36|293.56|296.55|293.75|296.55|293.75|296.36|293.56|0
1652224340000|2022-05-10 23:12:20|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1652224350000|2022-05-10 23:12:30|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224370000|2022-05-10 23:12:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1652224380000|2022-05-10 23:13:00|296.26|293.46|296.36|293.56|296.36|293.56|296.26|293.46|0
1652224390000|2022-05-10 23:13:10|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1652224400000|2022-05-10 23:13:20|296.16|293.36|296.36|293.56|296.36|293.56|296.16|293.36|0
1652224410000|2022-05-10 23:13:30|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1652224420000|2022-05-10 23:13:40|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224430000|2022-05-10 23:13:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1652224460000|2022-05-10 23:14:20|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1652224470000|2022-05-10 23:14:30|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1652224480000|2022-05-10 23:14:40|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1652224490000|2022-05-10 23:14:50|296.74|293.94|296.55|293.75|296.74|293.94|296.55|293.75|0
1652224500000|2022-05-10 23:15:00|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1652224520000|2022-05-10 23:15:20|296.93|294.13|296.84|294.04|296.93|294.13|296.84|294.04|0
1652224530000|2022-05-10 23:15:30|296.93|294.13|296.93|294.13|296.93|294.13|296.74|293.94|0
1652224540000|2022-05-10 23:15:40|297.03|294.23|297.12|294.32|297.12|294.32|297.03|294.23|0
1652224550000|2022-05-10 23:15:50|297.22|294.42|297.31|294.51|297.31|294.51|297.22|294.42|0
1652224570000|2022-05-10 23:16:10|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1652224580000|2022-05-10 23:16:20|297.22|294.42|297.31|294.51|297.31|294.51|297.22|294.42|0
1652224600000|2022-05-10 23:16:40|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1652224610000|2022-05-10 23:16:50|297.5|294.7|297.69|294.89|297.69|294.89|297.5|294.7|0
1652224620000|2022-05-10 23:17:00|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1652224630000|2022-05-10 23:17:10|297.6|294.8|297.69|294.89|297.69|294.89|297.6|294.8|0
1652224640000|2022-05-10 23:17:20|297.5|294.7|297.5|294.7|297.5|294.7|297.41|294.61|0
1652224650000|2022-05-10 23:17:30|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1652224660000|2022-05-10 23:17:40|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1652224670000|2022-05-10 23:17:50|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1652224680000|2022-05-10 23:18:00|297.69|294.89|297.88|295.08|297.88|295.08|297.69|294.89|0
1652224690000|2022-05-10 23:18:10|297.98|295.18|297.88|295.08|297.98|295.18|297.79|294.99|0
1652224700000|2022-05-10 23:18:20|297.69|294.89|297.6|294.8|297.69|294.89|297.6|294.8|0
1652224710000|2022-05-10 23:18:30|297.5|294.7|297.6|294.8|297.6|294.8|297.5|294.7|0
1652224720000|2022-05-10 23:18:40|297.88|295.08|297.88|295.08|297.88|295.08|297.79|294.99|0
1652224730000|2022-05-10 23:18:50|297.98|295.18|297.88|295.08|297.98|295.18|297.88|295.08|0
1652224740000|2022-05-10 23:19:00|297.69|294.89|297.69|294.89|297.79|294.99|297.69|294.89|0
1652224750000|2022-05-10 23:19:10|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1652224760000|2022-05-10 23:19:20|297.69|294.89|297.79|294.99|297.79|294.99|297.69|294.89|0
1652224770000|2022-05-10 23:19:30|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652224790000|2022-05-10 23:19:50|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1652224800000|2022-05-10 23:20:00|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652224830000|2022-05-10 23:20:30|297.98|295.18|297.88|295.08|297.98|295.18|297.88|295.08|0
1652224860000|2022-05-10 23:21:00|297.98|295.18|298.07|295.27|298.07|295.27|297.98|295.18|0
1652224890000|2022-05-10 23:21:30|297.98|295.18|297.98|295.18|298.07|295.27|297.98|295.18|0
1652224900000|2022-05-10 23:21:40|298.07|295.27|297.98|295.18|298.07|295.27|297.98|295.18|0
1652224910000|2022-05-10 23:21:50|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652224950000|2022-05-10 23:22:30|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1652224960000|2022-05-10 23:22:40|297.88|295.08|297.88|295.08|298.07|295.27|297.88|295.08|0
1652224970000|2022-05-10 23:22:50|297.98|295.18|298.07|295.27|298.07|295.27|297.98|295.18|0
1652225000000|2022-05-10 23:23:20|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652225040000|2022-05-10 23:24:00|297.98|295.18|298.07|295.27|298.07|295.27|297.88|295.08|0
1652225060000|2022-05-10 23:24:20|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652225080000|2022-05-10 23:24:40|297.98|295.18|297.88|295.08|297.98|295.18|297.88|295.08|0
1652225100000|2022-05-10 23:25:00|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1652225110000|2022-05-10 23:25:10|297.69|294.89|297.59|294.79|297.69|294.89|297.59|294.79|0
1652225120000|2022-05-10 23:25:20|297.49|294.69|297.3|294.5|297.49|294.69|297.21|294.41|0
1652225130000|2022-05-10 23:25:30|297.49|294.69|297.3|294.5|297.49|294.69|297.3|294.5|0
1652225150000|2022-05-10 23:25:50|297.4|294.6|297.59|294.79|297.59|294.79|297.4|294.6|0
1652225160000|2022-05-10 23:26:00|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1652225170000|2022-05-10 23:26:10|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1652225190000|2022-05-10 23:26:30|297.4|294.6|297.3|294.5|297.4|294.6|297.3|294.5|0
1652225200000|2022-05-10 23:26:40|297.4|294.6|297.3|294.5|297.4|294.6|297.3|294.5|0
1652225220000|2022-05-10 23:27:00|297.4|294.6|297.3|294.5|297.4|294.6|297.3|294.5|0
1652225250000|2022-05-10 23:27:30|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1652225260000|2022-05-10 23:27:40|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1652225270000|2022-05-10 23:27:50|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1652225400000|2022-05-10 23:30:00|297.3|294.5|297.49|294.69|297.49|294.69|297.3|294.5|0
1652225410000|2022-05-10 23:30:10|297.4|294.6|297.49|294.69|297.49|294.69|297.4|294.6|0
1652225430000|2022-05-10 23:30:30|297.3|294.5|297.21|294.41|297.3|294.5|297.21|294.41|0
1652225440000|2022-05-10 23:30:40|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1652225450000|2022-05-10 23:30:50|297.21|294.41|297.11|294.31|297.21|294.41|297.11|294.31|0
1652225480000|2022-05-10 23:31:20|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1652225490000|2022-05-10 23:31:30|297.2|294.4|297.2|294.4|297.2|294.4|297.2|294.4|0
1652225510000|2022-05-10 23:31:50|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1652225520000|2022-05-10 23:32:00|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1652225530000|2022-05-10 23:32:10|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1652225560000|2022-05-10 23:32:40|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1652225570000|2022-05-10 23:32:50|297.1|294.3|298.06|295.26|298.06|295.26|297.1|294.3|0
1652225580000|2022-05-10 23:33:00|299.41|296.61|298.64|295.84|299.41|296.61|298.64|295.84|0
1652225590000|2022-05-10 23:33:10|299.02|296.22|299.41|296.61|299.41|296.61|299.02|296.22|0
1652225600000|2022-05-10 23:33:20|299.6|296.8|299.98|297.18|299.98|297.18|299.6|296.8|0
1652225610000|2022-05-10 23:33:30|300.18|297.38|300.37|297.57|300.56|297.76|300.18|297.38|0
1652225620000|2022-05-10 23:33:40|300.18|297.38|300.08|297.28|300.18|297.38|299.98|297.18|0
1652225630000|2022-05-10 23:33:50|300.28|297.48|300.28|297.48|300.37|297.57|300.28|297.48|0
1652225640000|2022-05-10 23:34:00|300.47|297.67|301.05|298.25|301.05|298.25|300.47|297.67|0
1652225650000|2022-05-10 23:34:10|301.14|298.34|300.95|298.15|301.14|298.34|300.75|297.95|0
1652225660000|2022-05-10 23:34:20|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1652225670000|2022-05-10 23:34:30|300.95|298.15|301.14|298.34|301.14|298.34|300.95|298.15|0
1652225680000|2022-05-10 23:34:40|301.05|298.25|300.75|297.95|301.14|298.34|300.75|297.95|0
1652225690000|2022-05-10 23:34:50|300.56|297.76|300.37|297.57|300.56|297.76|300.27|297.47|0
1652225700000|2022-05-10 23:35:00|300.56|297.76|300.37|297.57|300.56|297.76|300.37|297.57|0
1652225710000|2022-05-10 23:35:10|300.27|297.47|300.17|297.37|300.27|297.47|300.17|297.37|0
1652225720000|2022-05-10 23:35:20|299.7|296.9|299.98|297.18|299.98|297.18|299.6|296.8|0
1652225730000|2022-05-10 23:35:30|300.27|297.47|299.89|297.09|300.27|297.47|299.79|296.99|0
1652225740000|2022-05-10 23:35:40|299.79|296.99|299.6|296.8|299.79|296.99|299.6|296.8|0
1652225750000|2022-05-10 23:35:50|299.21|296.41|298.93|296.13|299.21|296.41|298.93|296.13|0
1652225760000|2022-05-10 23:36:00|299.12|296.32|299.4|296.6|299.4|296.6|299.12|296.32|0
1652225770000|2022-05-10 23:36:10|299.5|296.7|299.6|296.8|299.6|296.8|299.5|296.7|0
1652225780000|2022-05-10 23:36:20|299.5|296.7|299.31|296.51|299.5|296.7|299.31|296.51|0
1652225790000|2022-05-10 23:36:30|299.4|296.6|299.6|296.8|299.6|296.8|299.4|296.6|0
1652225800000|2022-05-10 23:36:40|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1652225810000|2022-05-10 23:36:50|299.89|297.09|299.79|296.99|299.89|297.09|299.79|296.99|0
1652225820000|2022-05-10 23:37:00|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1652225830000|2022-05-10 23:37:10|299.79|296.99|299.79|296.99|299.79|296.99|299.79|296.99|0
1652225860000|2022-05-10 23:37:40|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1652225870000|2022-05-10 23:37:50|300.27|297.47|300.17|297.37|300.27|297.47|300.17|297.37|0
1652225880000|2022-05-10 23:38:00|300.36|297.56|300.56|297.76|300.56|297.76|300.36|297.56|0
1652225890000|2022-05-10 23:38:10|300.46|297.66|300.56|297.76|300.56|297.76|300.46|297.66|0
1652225900000|2022-05-10 23:38:20|300.75|297.95|300.56|297.76|300.75|297.95|300.46|297.66|0
1652225910000|2022-05-10 23:38:30|300.75|297.95|301.33|298.53|301.33|298.53|300.75|297.95|0
1652225920000|2022-05-10 23:38:40|301.52|298.72|301.91|299.11|301.91|299.11|301.52|298.72|0
1652225930000|2022-05-10 23:38:50|302.1|299.3|301.91|299.11|302.1|299.3|301.91|299.11|0
1652225940000|2022-05-10 23:39:00|301.81|299.01|301.81|299.01|301.81|299.01|301.81|299.01|0
1652225950000|2022-05-10 23:39:10|301.71|298.91|301.33|298.53|301.71|298.91|301.33|298.53|0
1652225960000|2022-05-10 23:39:20|301.13|298.33|300.94|298.14|301.13|298.33|300.94|298.14|0
1652225970000|2022-05-10 23:39:30|301.13|298.33|301.13|298.33|301.13|298.33|301.13|298.33|0
1652225980000|2022-05-10 23:39:40|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652226000000|2022-05-10 23:40:00|301.13|298.33|301.04|298.24|301.13|298.33|301.04|298.24|0
1652226010000|2022-05-10 23:40:10|300.94|298.14|301.13|298.33|301.13|298.33|300.94|298.14|0
1652226020000|2022-05-10 23:40:20|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652226030000|2022-05-10 23:40:30|301.23|298.43|301.52|298.72|301.52|298.72|301.23|298.43|0
1652226040000|2022-05-10 23:40:40|301.62|298.82|301.9|299.1|301.9|299.1|301.62|298.82|0
1652226060000|2022-05-10 23:41:00|302.1|299.3|302.29|299.49|302.29|299.49|302.1|299.3|0
1652226070000|2022-05-10 23:41:10|302.48|299.68|301.52|298.72|302.48|299.68|301.52|298.72|0
1652226080000|2022-05-10 23:41:20|301.62|298.82|301.52|298.72|301.9|299.1|301.52|298.72|0
1652226100000|2022-05-10 23:41:40|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1652226110000|2022-05-10 23:41:50|301.13|298.33|300.94|298.14|301.13|298.33|300.94|298.14|0
1652226120000|2022-05-10 23:42:00|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1652226130000|2022-05-10 23:42:10|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652226140000|2022-05-10 23:42:20|300.65|297.85|300.65|297.85|300.65|297.85|300.55|297.75|0
1652226150000|2022-05-10 23:42:30|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652226160000|2022-05-10 23:42:40|300.85|298.05|300.94|298.14|300.94|298.14|300.85|298.05|0
1652226170000|2022-05-10 23:42:50|301.13|298.33|300.94|298.14|301.13|298.33|300.94|298.14|0
1652226180000|2022-05-10 23:43:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652226190000|2022-05-10 23:43:10|300.55|297.75|300.55|297.75|300.55|297.75|300.17|297.37|0
1652226200000|2022-05-10 23:43:20|300.75|297.95|300.55|297.75|300.75|297.95|300.55|297.75|0
1652226210000|2022-05-10 23:43:30|300.46|297.66|300.46|297.66|300.46|297.66|300.46|297.66|0
1652226220000|2022-05-10 23:43:40|300.55|297.75|300.55|297.75|300.55|297.75|300.55|297.75|0
1652226240000|2022-05-10 23:44:00|300.46|297.66|300.55|297.75|300.55|297.75|300.46|297.66|0
1652226250000|2022-05-10 23:44:10|300.74|297.94|300.74|297.94|300.74|297.94|300.74|297.94|0
1652226260000|2022-05-10 23:44:20|300.65|297.85|300.55|297.75|300.65|297.85|300.55|297.75|0
1652226270000|2022-05-10 23:44:30|300.36|297.56|300.36|297.56|300.36|297.56|300.36|297.56|0
1652226300000|2022-05-10 23:45:00|301.04|298.24|301.13|298.33|301.13|298.33|300.94|298.14|0
1652226310000|2022-05-10 23:45:10|301.23|298.43|301.23|298.43|301.23|298.43|301.13|298.33|0
1652226320000|2022-05-10 23:45:20|301.32|298.52|301.81|299.01|301.9|299.1|301.32|298.52|0
1652226330000|2022-05-10 23:45:30|301.9|299.1|301.9|299.1|302|299.2|301.9|299.1|0
1652226350000|2022-05-10 23:45:50|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1652226360000|2022-05-10 23:46:00|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1652226370000|2022-05-10 23:46:10|301.81|299.01|301.9|299.1|301.9|299.1|301.81|299.01|0
1652226380000|2022-05-10 23:46:20|302.09|299.29|302.09|299.29|302.29|299.49|302.09|299.29|0
1652226390000|2022-05-10 23:46:30|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1652226400000|2022-05-10 23:46:40|302.29|299.49|302|299.2|302.29|299.49|301.9|299.1|0
1652226410000|2022-05-10 23:46:50|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1652226420000|2022-05-10 23:47:00|302|299.2|301.9|299.1|302|299.2|301.9|299.1|0
1652226430000|2022-05-10 23:47:10|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1652226440000|2022-05-10 23:47:20|302.29|299.49|301.71|298.91|302.29|299.49|301.71|298.91|0
1652226450000|2022-05-10 23:47:30|301.42|298.62|301.51|298.71|301.51|298.71|301.32|298.52|0
1652226460000|2022-05-10 23:47:40|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1652226470000|2022-05-10 23:47:50|301.71|298.91|301.51|298.71|301.71|298.91|301.51|298.71|0
1652226480000|2022-05-10 23:48:00|301.42|298.62|301.32|298.52|301.42|298.62|301.32|298.52|0
1652226490000|2022-05-10 23:48:10|300.84|298.04|300.93|298.13|300.93|298.13|300.74|297.94|0
1652226500000|2022-05-10 23:48:20|300.84|298.04|300.93|298.13|300.93|298.13|300.84|298.04|0
1652226510000|2022-05-10 23:48:30|301.13|298.33|300.93|298.13|301.13|298.33|300.93|298.13|0
1652226530000|2022-05-10 23:48:50|301.13|298.33|301.13|298.33|301.13|298.33|301.13|298.33|0
1652226540000|2022-05-10 23:49:00|301.03|298.23|301.13|298.33|301.13|298.33|301.03|298.23|0
1652226550000|2022-05-10 23:49:10|301.32|298.52|301.7|298.9|301.7|298.9|301.32|298.52|0
1652226560000|2022-05-10 23:49:20|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1652226570000|2022-05-10 23:49:30|301.8|299|302.09|299.29|302.09|299.29|301.8|299|0
1652226580000|2022-05-10 23:49:40|302.28|299.48|302.38|299.58|302.38|299.58|302.19|299.39|0
1652226590000|2022-05-10 23:49:50|302.28|299.48|302.38|299.58|302.38|299.58|302.19|299.39|0
1652226600000|2022-05-10 23:50:00|302.28|299.48|302.09|299.29|302.28|299.48|302.09|299.29|0
1652226610000|2022-05-10 23:50:10|301.9|299.1|302.09|299.29|302.19|299.39|301.9|299.1|0
1652226620000|2022-05-10 23:50:20|302.28|299.48|302.48|299.68|302.48|299.68|302.28|299.48|0
1652226630000|2022-05-10 23:50:30|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1652226640000|2022-05-10 23:50:40|302.58|299.78|302.67|299.87|302.67|299.87|302.58|299.78|0
1652226650000|2022-05-10 23:50:50|302.48|299.68|302.28|299.48|302.48|299.68|302.28|299.48|0
1652226660000|2022-05-10 23:51:00|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1652226670000|2022-05-10 23:51:10|302.58|299.78|302.47|299.67|302.58|299.78|302.47|299.67|0
1652226680000|2022-05-10 23:51:20|302.38|299.58|302.67|299.87|302.67|299.87|302.38|299.58|0
1652226700000|2022-05-10 23:51:40|302.58|299.78|302.58|299.78|302.67|299.87|302.58|299.78|0
1652226710000|2022-05-10 23:51:50|302.67|299.87|302.67|299.87|302.67|299.87|302.57|299.77|0
1652226720000|2022-05-10 23:52:00|302.57|299.77|302.47|299.67|302.57|299.77|302.38|299.58|0
1652226730000|2022-05-10 23:52:10|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1652226740000|2022-05-10 23:52:20|302.47|299.67|302.38|299.58|302.47|299.67|302.38|299.58|0
1652226750000|2022-05-10 23:52:30|302.19|299.39|301.8|299|302.19|299.39|301.8|299|0
1652226760000|2022-05-10 23:52:40|301.99|299.19|301.89|299.09|301.99|299.19|301.89|299.09|0
1652226770000|2022-05-10 23:52:50|301.8|299|302.19|299.39|302.19|299.39|301.8|299|0
1652226780000|2022-05-10 23:53:00|302.28|299.48|302.47|299.67|302.47|299.67|302.28|299.48|0
1652226790000|2022-05-10 23:53:10|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1652226800000|2022-05-10 23:53:20|302.47|299.67|302.57|299.77|302.57|299.77|302.47|299.67|0
1652226810000|2022-05-10 23:53:30|302.28|299.48|302.09|299.29|302.28|299.48|302.09|299.29|0
1652226820000|2022-05-10 23:53:40|302.19|299.39|302.28|299.48|302.28|299.48|302.19|299.39|0
1652226830000|2022-05-10 23:53:50|302.47|299.67|302.47|299.67|302.47|299.67|302.47|299.67|0
1652226840000|2022-05-10 23:54:00|302.38|299.58|302.28|299.48|302.38|299.58|302.28|299.48|0
1652226870000|2022-05-10 23:54:30|302.47|299.67|302.47|299.67|302.47|299.67|302.47|299.67|0
1652226880000|2022-05-10 23:54:40|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1652226890000|2022-05-10 23:54:50|302.47|299.67|302.67|299.87|302.67|299.87|302.47|299.67|0
1652226900000|2022-05-10 23:55:00|302.66|299.86|302.47|299.67|302.66|299.86|302.47|299.67|0
1652226920000|2022-05-10 23:55:20|302.57|299.77|302.66|299.86|302.66|299.86|302.57|299.77|0
1652226930000|2022-05-10 23:55:30|304.21|301.41|303.44|300.64|304.21|301.41|303.44|300.64|0
1652226940000|2022-05-10 23:55:40|303.83|301.03|304.21|301.41|304.21|301.41|303.83|301.03|0
1652226950000|2022-05-10 23:55:50|304.7|301.9|304.41|301.61|304.7|301.9|304.21|301.41|0
1652226960000|2022-05-10 23:56:00|304.21|301.41|303.82|301.02|304.21|301.41|303.73|300.93|0
1652226970000|2022-05-10 23:56:10|303.34|300.54|303.44|300.64|303.44|300.64|303.34|300.54|0
1652227000000|2022-05-10 23:56:40|303.24|300.44|303.05|300.25|303.24|300.44|302.96|300.16|0
1652227010000|2022-05-10 23:56:50|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1652227020000|2022-05-10 23:57:00|303.05|300.25|302.96|300.16|303.05|300.25|302.96|300.16|0
1652227030000|2022-05-10 23:57:10|302.66|299.86|302.47|299.67|302.66|299.86|302.47|299.67|0
1652227040000|2022-05-10 23:57:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1652227050000|2022-05-10 23:57:30|302.08|299.28|301.6|298.8|302.08|299.28|301.5|298.7|0
1652227060000|2022-05-10 23:57:40|301.7|298.9|301.6|298.8|301.7|298.9|301.6|298.8|0
1652227070000|2022-05-10 23:57:50|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1652227080000|2022-05-10 23:58:00|300.92|298.12|300.54|297.74|300.92|298.12|300.54|297.74|0
1652227090000|2022-05-10 23:58:10|300.92|298.12|301.02|298.22|301.02|298.22|300.83|298.03|0
1652227100000|2022-05-10 23:58:20|301.12|298.32|301.02|298.22|301.12|298.32|300.92|298.12|0
1652227110000|2022-05-10 23:58:30|300.92|298.12|300.73|297.93|300.92|298.12|300.73|297.93|0
1652227120000|2022-05-10 23:58:40|300.64|297.84|300.54|297.74|300.73|297.93|300.54|297.74|0
1652227130000|2022-05-10 23:58:50|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1652227140000|2022-05-10 23:59:00|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1652227150000|2022-05-10 23:59:10|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1652227160000|2022-05-10 23:59:20|300.83|298.03|300.73|297.93|300.83|298.03|300.73|297.93|0
1652227180000|2022-05-10 23:59:40|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1652227200000|2022-05-11 00:00:00|300.73|297.93|301.31|298.51|301.31|298.51|300.73|297.93|0
1652227210000|2022-05-11 00:00:10|301.6|298.8|301.89|299.09|301.89|299.09|301.6|298.8|0
1652227220000|2022-05-11 00:00:20|301.79|298.99|301.5|298.7|301.89|299.09|301.5|298.7|0
1652227230000|2022-05-11 00:00:30|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1652227240000|2022-05-11 00:00:40|301.89|299.09|301.5|298.7|301.89|299.09|301.5|298.7|0
1652227250000|2022-05-11 00:00:50|301.69|298.89|302.08|299.28|302.08|299.28|301.69|298.89|0
1652227260000|2022-05-11 00:01:00|302.47|299.67|302.95|300.15|302.95|300.15|302.47|299.67|0
1652227270000|2022-05-11 00:01:10|303.05|300.25|303.15|300.35|303.15|300.35|303.05|300.25|0
1652227280000|2022-05-11 00:01:20|303.24|300.44|303.34|300.54|303.34|300.54|303.24|300.44|0
1652227290000|2022-05-11 00:01:30|303.53|300.73|303.05|300.25|303.63|300.83|303.05|300.25|0
1652227300000|2022-05-11 00:01:40|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1652227310000|2022-05-11 00:01:50|303.05|300.25|302.95|300.15|303.05|300.25|302.85|300.05|0
1652227320000|2022-05-11 00:02:00|303.05|300.25|302.57|299.77|303.05|300.25|302.57|299.77|0
1652227330000|2022-05-11 00:02:10|302.47|299.67|302.37|299.57|302.47|299.67|302.37|299.57|0
1652227340000|2022-05-11 00:02:20|302.27|299.47|302.66|299.86|302.66|299.86|302.27|299.47|0
1652227350000|2022-05-11 00:02:30|302.46|299.66|302.27|299.47|302.46|299.66|302.27|299.47|0
1652227360000|2022-05-11 00:02:40|302.08|299.28|302.46|299.66|302.46|299.66|302.08|299.28|0
1652227370000|2022-05-11 00:02:50|302.76|299.96|302.08|299.28|302.76|299.96|302.08|299.28|0
1652227380000|2022-05-11 00:03:00|302.46|299.66|303.15|300.35|303.15|300.35|302.46|299.66|0
1652227390000|2022-05-11 00:03:10|302.85|300.05|302.37|299.57|302.85|300.05|302.37|299.57|0
1652227400000|2022-05-11 00:03:20|302.27|299.47|302.18|299.38|302.46|299.66|302.18|299.38|0
1652227410000|2022-05-11 00:03:30|302.08|299.28|301.98|299.18|302.08|299.28|301.98|299.18|0
1652227420000|2022-05-11 00:03:40|302.08|299.28|302.27|299.47|302.27|299.47|302.08|299.28|0
1652227430000|2022-05-11 00:03:50|302.08|299.28|302.27|299.47|302.27|299.47|302.08|299.28|0
1652227440000|2022-05-11 00:04:00|302.18|299.38|302.46|299.66|302.56|299.76|302.18|299.38|0
1652227450000|2022-05-11 00:04:10|302.08|299.28|301.79|298.99|302.08|299.28|301.79|298.99|0
1652227460000|2022-05-11 00:04:20|301.41|298.61|301.6|298.8|301.6|298.8|301.41|298.61|0
1652227470000|2022-05-11 00:04:30|301.3|298.5|301.6|298.8|301.69|298.89|301.3|298.5|0
1652227480000|2022-05-11 00:04:40|301.4|298.6|301.11|298.31|301.4|298.6|301.11|298.31|0
1652227490000|2022-05-11 00:04:50|301.02|298.22|301.21|298.41|301.21|298.41|300.92|298.12|0
1652227500000|2022-05-11 00:05:00|300.92|298.12|301.3|298.5|301.3|298.5|300.92|298.12|0
1652227510000|2022-05-11 00:05:10|301.21|298.41|300.06|297.26|301.21|298.41|300.06|297.26|0
1652227520000|2022-05-11 00:05:20|300.15|297.35|299.76|296.96|300.15|297.35|299.76|296.96|0
1652227530000|2022-05-11 00:05:30|299.38|296.58|298.8|296|299.38|296.58|298.8|296|0
1652227540000|2022-05-11 00:05:40|298.42|295.62|298.61|295.81|298.8|296|298.42|295.62|0
1652227550000|2022-05-11 00:05:50|298.42|295.62|298.61|295.81|298.61|295.81|298.42|295.62|0
1652227560000|2022-05-11 00:06:00|298.03|295.23|298.42|295.62|298.42|295.62|298.03|295.23|0
1652227570000|2022-05-11 00:06:10|298.22|295.42|298.13|295.33|298.22|295.42|298.03|295.23|0
1652227580000|2022-05-11 00:06:20|298.32|295.52|298.13|295.33|298.52|295.72|298.13|295.33|0
1652227590000|2022-05-11 00:06:30|298.52|295.72|298.52|295.72|298.52|295.72|298.22|295.42|0
1652227600000|2022-05-11 00:06:40|297.84|295.04|297.65|294.85|297.84|295.04|297.56|294.76|0
1652227610000|2022-05-11 00:06:50|297.84|295.04|297.94|295.14|297.94|295.14|297.75|294.95|0
1652227620000|2022-05-11 00:07:00|298.03|295.23|297.46|294.66|298.03|295.23|297.26|294.46|0
1652227630000|2022-05-11 00:07:10|297.75|294.95|297.65|294.85|297.75|294.95|297.26|294.46|0
1652227640000|2022-05-11 00:07:20|297.75|294.95|298.41|295.61|298.41|295.61|297.75|294.95|0
1652227650000|2022-05-11 00:07:30|298.22|295.42|297.84|295.04|298.22|295.42|297.84|295.04|0
1652227660000|2022-05-11 00:07:40|297.07|294.27|296.88|294.08|297.07|294.27|296.88|294.08|0
1652227670000|2022-05-11 00:07:50|296.98|294.18|296.5|293.7|296.98|294.18|296.5|293.7|0
1652227680000|2022-05-11 00:08:00|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1652227690000|2022-05-11 00:08:10|296.5|293.7|296.11|293.31|296.5|293.7|296.11|293.31|0
1652227700000|2022-05-11 00:08:20|296.5|293.7|296.31|293.51|296.5|293.7|296.11|293.31|0
1652227710000|2022-05-11 00:08:30|296.21|293.41|296.02|293.22|296.21|293.41|295.92|293.12|0
1652227720000|2022-05-11 00:08:40|295.73|292.93|295.83|293.03|295.83|293.03|295.54|292.74|0
1652227730000|2022-05-11 00:08:50|295.73|292.93|295.92|293.12|295.92|293.12|295.73|292.93|0
1652227740000|2022-05-11 00:09:00|295.73|292.93|295.45|292.65|295.73|292.93|295.35|292.55|0
1652227750000|2022-05-11 00:09:10|295.54|292.74|295.92|293.12|295.92|293.12|295.54|292.74|0
1652227760000|2022-05-11 00:09:20|296.11|293.31|295.92|293.12|296.3|293.5|295.92|293.12|0
1652227770000|2022-05-11 00:09:30|296.11|293.31|295.35|292.55|296.11|293.31|295.35|292.55|0
1652227780000|2022-05-11 00:09:40|295.45|292.65|295.54|292.74|295.54|292.74|295.45|292.65|0
1652227790000|2022-05-11 00:09:50|295.35|292.55|295.16|292.36|295.45|292.65|295.16|292.36|0
1652227800000|2022-05-11 00:10:00|295.35|292.55|295.45|292.65|295.54|292.74|295.35|292.55|0
1652227810000|2022-05-11 00:10:10|295.16|292.36|294.68|291.88|295.16|292.36|294.68|291.88|0
1652227820000|2022-05-11 00:10:20|294.87|292.07|294.97|292.17|294.97|292.17|294.87|292.07|0
1652227830000|2022-05-11 00:10:30|295.35|292.55|295.35|292.55|295.45|292.65|295.35|292.55|0
1652227840000|2022-05-11 00:10:40|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1652227850000|2022-05-11 00:10:50|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1652227860000|2022-05-11 00:11:00|294.68|291.88|294.77|291.97|294.77|291.97|294.39|291.59|0
1652227870000|2022-05-11 00:11:10|294.68|291.88|294.77|291.97|294.77|291.97|294.39|291.59|0
1652227880000|2022-05-11 00:11:20|294.39|291.59|294.77|291.97|294.77|291.97|294.39|291.59|0
1652227890000|2022-05-11 00:11:30|294.96|292.16|294.96|292.16|294.96|292.16|294.87|292.07|0
1652227900000|2022-05-11 00:11:40|295.06|292.26|294.96|292.16|295.16|292.36|294.96|292.16|0
1652227910000|2022-05-11 00:11:50|294.77|291.97|294.87|292.07|294.87|292.07|294.77|291.97|0
1652227920000|2022-05-11 00:12:00|294.96|292.16|294.96|292.16|295.06|292.26|294.96|292.16|0
1652227930000|2022-05-11 00:12:10|294.87|292.07|294.77|291.97|294.96|292.16|294.77|291.97|0
1652227940000|2022-05-11 00:12:20|294.87|292.07|295.06|292.26|295.06|292.26|294.87|292.07|0
1652227950000|2022-05-11 00:12:30|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1652227960000|2022-05-11 00:12:40|295.15|292.35|294.96|292.16|295.15|292.35|294.96|292.16|0
1652227970000|2022-05-11 00:12:50|294.87|292.07|294.96|292.16|294.96|292.16|294.77|291.97|0
1652227980000|2022-05-11 00:13:00|294.77|291.97|294.58|291.78|294.77|291.97|294.58|291.78|0
1652227990000|2022-05-11 00:13:10|294.77|291.97|294.77|291.97|294.77|291.97|294.77|291.97|0
1652228000000|2022-05-11 00:13:20|294.58|291.78|294.58|291.78|294.58|291.78|294.58|291.78|0
1652228010000|2022-05-11 00:13:30|294.87|292.07|294.96|292.16|294.96|292.16|294.87|292.07|0
1652228020000|2022-05-11 00:13:40|295.15|292.35|295.15|292.35|295.15|292.35|295.06|292.26|0
1652228030000|2022-05-11 00:13:50|294.96|292.16|294.77|291.97|294.96|292.16|294.77|291.97|0
1652228040000|2022-05-11 00:14:00|294.49|291.69|294.77|291.97|294.77|291.97|294.49|291.69|0
1652228050000|2022-05-11 00:14:10|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1652228060000|2022-05-11 00:14:20|294.58|291.78|294.39|291.59|294.58|291.78|294.39|291.59|0
1652228070000|2022-05-11 00:14:30|294.58|291.78|294.39|291.59|294.58|291.78|294.39|291.59|0
1652228090000|2022-05-11 00:14:50|294.58|291.78|294.58|291.78|294.58|291.78|294.58|291.78|0
1652228100000|2022-05-11 00:15:00|294.39|291.59|294.96|292.16|294.96|292.16|294.39|291.59|0
1652228110000|2022-05-11 00:15:10|295.15|292.35|294.39|291.59|295.15|292.35|294.39|291.59|0
1652228130000|2022-05-11 00:15:30|292.48|289.68|292.48|289.68|292.48|289.68|292.48|289.68|0
1652228140000|2022-05-11 00:15:40|291.91|289.11|292.86|290.06|292.86|290.06|291.91|289.11|0
1652228150000|2022-05-11 00:15:50|292.67|289.87|293.05|290.25|293.05|290.25|292.67|289.87|0
1652228160000|2022-05-11 00:16:00|293.24|290.44|292.86|290.06|293.43|290.63|292.86|290.06|0
1652228170000|2022-05-11 00:16:10|292.67|289.87|292.48|289.68|292.67|289.87|292.48|289.68|0
1652228180000|2022-05-11 00:16:20|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1652228190000|2022-05-11 00:16:30|292.48|289.68|291.91|289.11|292.48|289.68|291.91|289.11|0
1652228200000|2022-05-11 00:16:40|292.1|289.3|292.29|289.49|292.48|289.68|292.1|289.3|0
1652228210000|2022-05-11 00:16:50|292.39|289.59|292.48|289.68|292.48|289.68|292.39|289.59|0
1652228220000|2022-05-11 00:17:00|292.67|289.87|292.58|289.78|292.67|289.87|292.58|289.78|0
1652228230000|2022-05-11 00:17:10|292.67|289.87|292.48|289.68|292.67|289.87|292.48|289.68|0
1652228240000|2022-05-11 00:17:20|292.58|289.78|292.29|289.49|292.58|289.78|292.29|289.49|0
1652228250000|2022-05-11 00:17:30|292.1|289.3|292.1|289.3|292.1|289.3|291.91|289.11|0
1652228260000|2022-05-11 00:17:40|291.91|289.11|292.1|289.3|292.29|289.49|291.91|289.11|0
1652228270000|2022-05-11 00:17:50|292.29|289.49|292.39|289.59|292.39|289.59|292.2|289.4|0
1652228280000|2022-05-11 00:18:00|292.2|289.4|292.1|289.3|292.29|289.49|292.1|289.3|0
1652228290000|2022-05-11 00:18:10|291.91|289.11|292.29|289.49|292.29|289.49|291.91|289.11|0
1652228300000|2022-05-11 00:18:20|292.1|289.3|292.1|289.3|292.2|289.4|292.1|289.3|0
1652228310000|2022-05-11 00:18:30|292.29|289.49|292.01|289.21|292.48|289.68|292.01|289.21|0
1652228320000|2022-05-11 00:18:40|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1652228330000|2022-05-11 00:18:50|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1652228340000|2022-05-11 00:19:00|292.01|289.21|291.91|289.11|292.01|289.21|291.91|289.11|0
1652228370000|2022-05-11 00:19:30|292.01|289.21|292.1|289.3|292.1|289.3|292.01|289.21|0
1652228380000|2022-05-11 00:19:40|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1652228390000|2022-05-11 00:19:50|292.39|289.59|292.29|289.49|292.39|289.59|292.29|289.49|0
1652228400000|2022-05-11 00:20:00|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1652228410000|2022-05-11 00:20:10|292.29|289.49|292.67|289.87|292.67|289.87|292.29|289.49|0
1652228420000|2022-05-11 00:20:20|292.29|289.49|292.1|289.3|292.29|289.49|292.1|289.3|0
1652228430000|2022-05-11 00:20:30|292.2|289.4|292.29|289.49|292.29|289.49|292.1|289.3|0
1652228440000|2022-05-11 00:20:40|292.48|289.68|292.48|289.68|292.67|289.87|292.48|289.68|0
1652228450000|2022-05-11 00:20:50|292.67|289.87|292.86|290.06|292.86|290.06|292.67|289.87|0
1652228460000|2022-05-11 00:21:00|292.96|290.16|293.15|290.35|293.15|290.35|292.96|290.16|0
1652228470000|2022-05-11 00:21:10|293.05|290.25|292.86|290.06|293.05|290.25|292.86|290.06|0
1652228480000|2022-05-11 00:21:20|292.96|290.16|292.67|289.87|292.96|290.16|292.67|289.87|0
1652228490000|2022-05-11 00:21:30|292.48|289.68|292.67|289.87|292.67|289.87|292.48|289.68|0
1652228500000|2022-05-11 00:21:40|292.58|289.78|292.48|289.68|292.58|289.78|292.48|289.68|0
1652228510000|2022-05-11 00:21:50|292.58|289.78|292.48|289.68|292.58|289.78|292.48|289.68|0
1652228520000|2022-05-11 00:22:00|292.58|289.78|292.67|289.87|292.67|289.87|292.58|289.78|0
1652228550000|2022-05-11 00:22:30|292.77|289.97|292.67|289.87|292.77|289.97|292.67|289.87|0
1652228570000|2022-05-11 00:22:50|292.58|289.78|292.29|289.49|292.58|289.78|292.29|289.49|0
1652228580000|2022-05-11 00:23:00|292.1|289.3|291.91|289.11|292.1|289.3|291.91|289.11|0
1652228630000|2022-05-11 00:23:50|290.77|287.97|290.96|288.16|291.15|288.35|290.77|287.97|0
1652228640000|2022-05-11 00:24:00|290.77|287.97|291.53|288.73|291.53|288.73|290.77|287.97|0
1652228650000|2022-05-11 00:24:10|291.43|288.63|291.43|288.63|291.43|288.63|291.34|288.54|0
1652228660000|2022-05-11 00:24:20|291.53|288.73|291.9|289.1|292.1|289.3|291.53|288.73|0
1652228670000|2022-05-11 00:24:30|291.81|289.01|291.9|289.1|291.9|289.1|291.81|289.01|0
1652228680000|2022-05-11 00:24:40|291.81|289.01|291.62|288.82|291.9|289.1|291.62|288.82|0
1652228690000|2022-05-11 00:24:50|291.33|288.53|291.14|288.34|291.33|288.53|291.14|288.34|0
1652228700000|2022-05-11 00:25:00|291.33|288.53|291.52|288.72|291.52|288.72|291.14|288.34|0
1652228710000|2022-05-11 00:25:10|291.43|288.63|291.14|288.34|291.52|288.72|290.95|288.15|0
1652228720000|2022-05-11 00:25:20|290.95|288.15|290.86|288.06|290.95|288.15|290.86|288.06|0
1652228730000|2022-05-11 00:25:30|290.77|287.97|290.86|288.06|290.86|288.06|290.58|287.78|0
1652228740000|2022-05-11 00:25:40|290.76|287.96|290.58|287.78|290.76|287.96|290.58|287.78|0
1652228750000|2022-05-11 00:25:50|290.67|287.87|290.95|288.15|290.95|288.15|290.67|287.87|0
1652228760000|2022-05-11 00:26:00|290.76|287.96|290.76|287.96|290.76|287.96|290.57|287.77|0
1652228770000|2022-05-11 00:26:10|290.95|288.15|291.14|288.34|291.24|288.44|290.95|288.15|0
1652228780000|2022-05-11 00:26:20|291.24|288.44|291.33|288.53|291.33|288.53|291.24|288.44|0
1652228790000|2022-05-11 00:26:30|291.43|288.63|291.43|288.63|291.43|288.63|291.43|288.63|0
1652228800000|2022-05-11 00:26:40|291.33|288.53|291.14|288.34|291.33|288.53|290.95|288.15|0
1652228810000|2022-05-11 00:26:50|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1652228820000|2022-05-11 00:27:00|291.43|288.63|291.33|288.53|291.43|288.63|291.24|288.44|0
1652228830000|2022-05-11 00:27:10|291.43|288.63|291.33|288.53|291.43|288.63|291.33|288.53|0
1652228850000|2022-05-11 00:27:30|291.24|288.44|291.33|288.53|291.33|288.53|291.24|288.44|0
1652228860000|2022-05-11 00:27:40|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1652228880000|2022-05-11 00:28:00|291.71|288.91|292|289.2|292|289.2|291.71|288.91|0
1652228890000|2022-05-11 00:28:10|292.19|289.39|291.9|289.1|292.28|289.48|291.9|289.1|0
1652228900000|2022-05-11 00:28:20|291.71|288.91|291.71|288.91|291.71|288.91|291.71|288.91|0
1652228910000|2022-05-11 00:28:30|291.52|288.72|291.71|288.91|291.71|288.91|291.52|288.72|0
1652228920000|2022-05-11 00:28:40|291.81|289.01|292|289.2|292|289.2|291.81|289.01|0
1652228930000|2022-05-11 00:28:50|291.9|289.1|291.9|289.1|292|289.2|291.9|289.1|0
1652228940000|2022-05-11 00:29:00|292|289.2|291.9|289.1|292|289.2|291.9|289.1|0
1652228950000|2022-05-11 00:29:10|292|289.2|292.38|289.58|292.38|289.58|292|289.2|0
1652228960000|2022-05-11 00:29:20|292.47|289.67|292.47|289.67|292.66|289.86|292.47|289.67|0
1652228970000|2022-05-11 00:29:30|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1652228980000|2022-05-11 00:29:40|292.47|289.67|292.66|289.86|292.66|289.86|292.47|289.67|0
1652228990000|2022-05-11 00:29:50|292.47|289.67|292.47|289.67|292.47|289.67|292.47|289.67|0
1652229000000|2022-05-11 00:30:00|292.66|289.86|292.57|289.77|292.66|289.86|292.57|289.77|0
1652229010000|2022-05-11 00:30:10|292.66|289.86|292.76|289.96|292.85|290.05|292.66|289.86|0
1652229020000|2022-05-11 00:30:20|292.47|289.67|292.66|289.86|292.66|289.86|292.47|289.67|0
1652229030000|2022-05-11 00:30:30|292.85|290.05|292.66|289.86|292.85|290.05|292.66|289.86|0
1652229040000|2022-05-11 00:30:40|292.85|290.05|293.04|290.24|293.04|290.24|292.85|290.05|0
1652229050000|2022-05-11 00:30:50|293.42|290.62|293.04|290.24|293.42|290.62|293.04|290.24|0
1652229060000|2022-05-11 00:31:00|292.95|290.15|293.23|290.43|293.23|290.43|292.95|290.15|0
1652229070000|2022-05-11 00:31:10|293.14|290.34|293.04|290.24|293.14|290.34|293.04|290.24|0
1652229080000|2022-05-11 00:31:20|292.95|290.15|292.85|290.05|292.95|290.15|292.66|289.86|0
1652229090000|2022-05-11 00:31:30|292.76|289.96|293.04|290.24|293.04|290.24|292.76|289.96|0
1652229100000|2022-05-11 00:31:40|292.85|290.05|292.95|290.15|293.04|290.24|292.85|290.05|0
1652229110000|2022-05-11 00:31:50|293.04|290.24|292.85|290.05|293.04|290.24|292.85|290.05|0
1652229120000|2022-05-11 00:32:00|292.66|289.86|292.85|290.05|292.85|290.05|292.66|289.86|0
1652229130000|2022-05-11 00:32:10|292.66|289.86|292.57|289.77|292.66|289.86|292.57|289.77|0
1652229140000|2022-05-11 00:32:20|292.47|289.67|292.66|289.86|292.66|289.86|292.47|289.67|0
1652229150000|2022-05-11 00:32:30|292.85|290.05|293.04|290.24|293.04|290.24|292.85|290.05|0
1652229160000|2022-05-11 00:32:40|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1652229170000|2022-05-11 00:32:50|293.14|290.34|292.95|290.15|293.14|290.34|292.95|290.15|0
1652229180000|2022-05-11 00:33:00|292.85|290.05|293.04|290.24|293.04|290.24|292.85|290.05|0
1652229190000|2022-05-11 00:33:10|292.95|290.15|293.23|290.43|293.23|290.43|292.95|290.15|0
1652229200000|2022-05-11 00:33:20|293.42|290.62|293.42|290.62|293.42|290.62|293.33|290.53|0
1652229210000|2022-05-11 00:33:30|293.14|290.34|293.23|290.43|293.23|290.43|293.14|290.34|0
1652229220000|2022-05-11 00:33:40|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1652229230000|2022-05-11 00:33:50|293.04|290.24|292.85|290.05|293.04|290.24|292.85|290.05|0
1652229240000|2022-05-11 00:34:00|292.95|290.15|292.85|290.05|292.95|290.15|292.85|290.05|0
1652229250000|2022-05-11 00:34:10|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1652229260000|2022-05-11 00:34:20|292.85|290.05|292.85|290.05|293.04|290.24|292.66|289.86|0
1652229270000|2022-05-11 00:34:30|292.76|289.96|291.71|288.91|292.76|289.96|291.71|288.91|0
1652229280000|2022-05-11 00:34:40|291.9|289.1|291.8|289|291.9|289.1|291.71|288.91|0
1652229290000|2022-05-11 00:34:50|291.71|288.91|291.9|289.1|291.9|289.1|291.52|288.72|0
1652229300000|2022-05-11 00:35:00|291.99|289.19|292.28|289.48|292.28|289.48|291.99|289.19|0
1652229310000|2022-05-11 00:35:10|292.37|289.57|292.56|289.76|292.66|289.86|292.37|289.57|0
1652229320000|2022-05-11 00:35:20|292.47|289.67|292.85|290.05|292.85|290.05|292.47|289.67|0
1652229330000|2022-05-11 00:35:30|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1652229340000|2022-05-11 00:35:40|292.66|289.86|292.65|289.85|292.66|289.86|292.56|289.76|0
1652229350000|2022-05-11 00:35:50|292.85|290.05|293.04|290.24|293.04|290.24|292.65|289.85|0
1652229360000|2022-05-11 00:36:00|293.23|290.43|292.84|290.04|293.23|290.43|292.75|289.95|0
1652229370000|2022-05-11 00:36:10|293.04|290.24|293.04|290.24|293.13|290.33|293.04|290.24|0
1652229380000|2022-05-11 00:36:20|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1652229390000|2022-05-11 00:36:30|292.94|290.14|293.03|290.23|293.03|290.23|292.94|290.14|0
1652229410000|2022-05-11 00:36:50|292.84|290.04|292.65|289.85|292.94|290.14|292.65|289.85|0
1652229420000|2022-05-11 00:37:00|292.84|290.04|293.22|290.42|293.22|290.42|292.84|290.04|0
1652229430000|2022-05-11 00:37:10|293.03|290.23|293.22|290.42|293.22|290.42|293.03|290.23|0
1652229440000|2022-05-11 00:37:20|293.03|290.23|293.13|290.33|293.13|290.33|293.03|290.23|0
1652229450000|2022-05-11 00:37:30|293.03|290.23|293.22|290.42|293.22|290.42|293.03|290.23|0
1652229460000|2022-05-11 00:37:40|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1652229470000|2022-05-11 00:37:50|293.22|290.42|293.03|290.23|293.22|290.42|293.03|290.23|0
1652229480000|2022-05-11 00:38:00|293.22|290.42|293.32|290.52|293.32|290.52|293.22|290.42|0
1652229490000|2022-05-11 00:38:10|293.22|290.42|293.03|290.23|293.22|290.42|292.84|290.04|0
1652229500000|2022-05-11 00:38:20|293.22|290.42|293.03|290.23|293.22|290.42|293.03|290.23|0
1652229520000|2022-05-11 00:38:40|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1652229530000|2022-05-11 00:38:50|293.03|290.23|292.84|290.04|293.03|290.23|292.84|290.04|0
1652229540000|2022-05-11 00:39:00|293.03|290.23|293.03|290.23|293.22|290.42|293.03|290.23|0
1652229550000|2022-05-11 00:39:10|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1652229560000|2022-05-11 00:39:20|293.41|290.61|293.03|290.23|293.41|290.61|293.03|290.23|0
1652229570000|2022-05-11 00:39:30|292.84|290.04|293.03|290.23|293.03|290.23|292.84|290.04|0
1652229580000|2022-05-11 00:39:40|293.22|290.42|293.41|290.61|293.41|290.61|293.22|290.42|0
1652229590000|2022-05-11 00:39:50|293.6|290.8|293.6|290.8|293.79|290.99|293.6|290.8|0
1652229600000|2022-05-11 00:40:00|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1652229610000|2022-05-11 00:40:10|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1652229620000|2022-05-11 00:40:20|293.7|290.9|293.98|291.18|293.98|291.18|293.7|290.9|0
1652229630000|2022-05-11 00:40:30|294.37|291.57|294.94|292.14|294.94|292.14|294.37|291.57|0
1652229640000|2022-05-11 00:40:40|294.75|291.95|294.94|292.14|294.94|292.14|294.75|291.95|0
1652229650000|2022-05-11 00:40:50|295.13|292.33|295.32|292.52|295.32|292.52|295.13|292.33|0
1652229660000|2022-05-11 00:41:00|294.75|291.95|295.23|292.43|295.23|292.43|294.75|291.95|0
1652229670000|2022-05-11 00:41:10|295.51|292.71|295.32|292.52|295.51|292.71|295.13|292.33|0
1652229680000|2022-05-11 00:41:20|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1652229690000|2022-05-11 00:41:30|295.51|292.71|295.13|292.33|295.51|292.71|295.13|292.33|0
1652229700000|2022-05-11 00:41:40|294.94|292.14|294.94|292.14|295.13|292.33|294.94|292.14|0
1652229720000|2022-05-11 00:42:00|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1652229730000|2022-05-11 00:42:10|295.32|292.52|294.94|292.14|295.32|292.52|294.94|292.14|0
1652229740000|2022-05-11 00:42:20|294.75|291.95|294.75|291.95|294.75|291.95|294.65|291.85|0
1652229750000|2022-05-11 00:42:30|294.84|292.04|295.32|292.52|295.32|292.52|294.84|292.04|0
1652229760000|2022-05-11 00:42:40|295.23|292.43|295.23|292.43|295.23|292.43|295.13|292.33|0
1652229770000|2022-05-11 00:42:50|295.32|292.52|295.13|292.33|295.32|292.52|295.13|292.33|0
1652229780000|2022-05-11 00:43:00|295.23|292.43|295.32|292.52|295.32|292.52|295.23|292.43|0
1652229790000|2022-05-11 00:43:10|295.23|292.43|295.32|292.52|295.32|292.52|295.23|292.43|0
1652229800000|2022-05-11 00:43:20|295.13|292.33|294.94|292.14|295.13|292.33|294.94|292.14|0
1652229810000|2022-05-11 00:43:30|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1652229820000|2022-05-11 00:43:40|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1652229830000|2022-05-11 00:43:50|294.93|292.13|295.13|292.33|295.13|292.33|294.93|292.13|0
1652229840000|2022-05-11 00:44:00|295.32|292.52|295.32|292.52|295.32|292.52|295.23|292.43|0
1652229850000|2022-05-11 00:44:10|295.22|292.42|294.93|292.13|295.22|292.42|294.93|292.13|0
1652229860000|2022-05-11 00:44:20|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1652229870000|2022-05-11 00:44:30|295.42|292.62|295.42|292.62|295.42|292.62|295.32|292.52|0
1652229880000|2022-05-11 00:44:40|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1652229890000|2022-05-11 00:44:50|295.42|292.62|295.32|292.52|295.42|292.62|295.22|292.42|0
1652229900000|2022-05-11 00:45:00|295.51|292.71|295.7|292.9|295.7|292.9|295.51|292.71|0
1652229910000|2022-05-11 00:45:10|295.42|292.62|295.89|293.09|295.89|293.09|295.42|292.62|0
1652229920000|2022-05-11 00:45:20|296.08|293.28|295.89|293.09|296.27|293.47|295.89|293.09|0
1652229930000|2022-05-11 00:45:30|296.08|293.28|296.46|293.66|296.46|293.66|296.08|293.28|0
1652229940000|2022-05-11 00:45:40|296.27|293.47|297.04|294.24|297.04|294.24|296.27|293.47|0
1652229950000|2022-05-11 00:45:50|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1652229960000|2022-05-11 00:46:00|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1652229970000|2022-05-11 00:46:10|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1652229980000|2022-05-11 00:46:20|297.04|294.24|297.04|294.24|297.23|294.43|296.94|294.14|0
1652229990000|2022-05-11 00:46:30|297.14|294.34|297.23|294.43|297.23|294.43|297.04|294.24|0
1652230000000|2022-05-11 00:46:40|297.42|294.62|297.33|294.53|297.42|294.62|297.23|294.43|0
1652230010000|2022-05-11 00:46:50|297.42|294.62|297.52|294.72|297.61|294.81|297.42|294.62|0
1652230020000|2022-05-11 00:47:00|297.42|294.62|297.42|294.62|297.61|294.81|297.42|294.62|0
1652230030000|2022-05-11 00:47:10|297.33|294.53|297.42|294.62|297.42|294.62|297.33|294.53|0
1652230040000|2022-05-11 00:47:20|297.52|294.72|297.61|294.81|297.61|294.81|297.52|294.72|0
1652230070000|2022-05-11 00:47:50|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1652230080000|2022-05-11 00:48:00|297.23|294.43|297.61|294.81|297.8|295|297.23|294.43|0
1652230090000|2022-05-11 00:48:10|297.52|294.72|297.61|294.81|297.61|294.81|297.42|294.62|0
1652230100000|2022-05-11 00:48:20|297.52|294.72|297.42|294.62|297.61|294.81|297.42|294.62|0
1652230110000|2022-05-11 00:48:30|297.33|294.53|297.33|294.53|297.33|294.53|297.23|294.43|0
1652230120000|2022-05-11 00:48:40|297.42|294.62|297.23|294.43|297.42|294.62|297.23|294.43|0
1652230130000|2022-05-11 00:48:50|297.61|294.81|297.61|294.81|297.61|294.81|297.61|294.81|0
1652230150000|2022-05-11 00:49:10|297.8|295|298.76|295.96|298.76|295.96|297.8|295|0
1652230160000|2022-05-11 00:49:20|298.95|296.15|298.18|295.38|298.95|296.15|298.18|295.38|0
1652230170000|2022-05-11 00:49:30|298.38|295.58|298.28|295.48|298.38|295.58|298.18|295.38|0
1652230180000|2022-05-11 00:49:40|298.18|295.38|298.38|295.58|298.38|295.58|298.18|295.38|0
1652230190000|2022-05-11 00:49:50|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1652230200000|2022-05-11 00:50:00|298.38|295.58|298.67|295.87|298.67|295.87|298.38|295.58|0
1652230210000|2022-05-11 00:50:10|298.57|295.77|298.48|295.68|298.57|295.77|298.48|295.68|0
1652230220000|2022-05-11 00:50:20|298.57|295.77|298.28|295.48|298.57|295.77|298.28|295.48|0
1652230230000|2022-05-11 00:50:30|298.18|295.38|297.99|295.19|298.18|295.38|297.99|295.19|0
1652230240000|2022-05-11 00:50:40|298.18|295.38|298.18|295.38|298.18|295.38|298.09|295.29|0
1652230250000|2022-05-11 00:50:50|298.09|295.29|298.18|295.38|298.18|295.38|297.99|295.19|0
1652230260000|2022-05-11 00:51:00|298.38|295.58|299.24|296.44|299.24|296.44|298.38|295.58|0
1652230270000|2022-05-11 00:51:10|299.14|296.34|299.05|296.25|299.24|296.44|298.95|296.15|0
1652230280000|2022-05-11 00:51:20|299.14|296.34|299.14|296.34|299.34|296.54|299.14|296.34|0
1652230290000|2022-05-11 00:51:30|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1652230300000|2022-05-11 00:51:40|299.05|296.25|299.05|296.25|299.05|296.25|299.05|296.25|0
1652230310000|2022-05-11 00:51:50|299.14|296.34|299.14|296.34|299.14|296.34|298.95|296.15|0
1652230320000|2022-05-11 00:52:00|298.95|296.15|299.34|296.54|299.34|296.54|298.95|296.15|0
1652230330000|2022-05-11 00:52:10|299.24|296.44|298.95|296.15|299.24|296.44|298.95|296.15|0
1652230340000|2022-05-11 00:52:20|299.14|296.34|299.14|296.34|299.14|296.34|299.14|296.34|0
1652230350000|2022-05-11 00:52:30|299.34|296.54|299.34|296.54|299.34|296.54|299.34|296.54|0
1652230360000|2022-05-11 00:52:40|299.14|296.34|299.24|296.44|299.24|296.44|299.14|296.34|0
1652230370000|2022-05-11 00:52:50|299.43|296.63|298.95|296.15|299.43|296.63|298.95|296.15|0
1652230380000|2022-05-11 00:53:00|298.76|295.96|298.37|295.57|298.76|295.96|298.37|295.57|0
1652230390000|2022-05-11 00:53:10|298.28|295.48|298.57|295.77|298.57|295.77|298.28|295.48|0
1652230400000|2022-05-11 00:53:20|299.33|296.53|299.33|296.53|299.53|296.73|299.33|296.53|0
1652230410000|2022-05-11 00:53:30|299.53|296.73|299.33|296.53|299.53|296.73|299.33|296.53|0
1652230420000|2022-05-11 00:53:40|299.14|296.34|298.95|296.15|299.14|296.34|298.95|296.15|0
1652230430000|2022-05-11 00:53:50|298.76|295.96|298.57|295.77|298.76|295.96|298.57|295.77|0
1652230440000|2022-05-11 00:54:00|298.56|295.76|297.99|295.19|298.56|295.76|297.99|295.19|0
1652230450000|2022-05-11 00:54:10|297.8|295|297.99|295.19|297.99|295.19|297.8|295|0
1652230460000|2022-05-11 00:54:20|298.18|295.38|298.37|295.57|298.47|295.67|297.99|295.19|0
1652230470000|2022-05-11 00:54:30|298.18|295.38|297.99|295.19|298.18|295.38|297.99|295.19|0
1652230490000|2022-05-11 00:54:50|298.09|295.29|297.99|295.19|298.09|295.29|297.99|295.19|0
1652230500000|2022-05-11 00:55:00|298.09|295.29|297.99|295.19|298.09|295.29|297.99|295.19|0
1652230510000|2022-05-11 00:55:10|297.7|294.9|297.41|294.61|297.7|294.9|297.41|294.61|0
1652230520000|2022-05-11 00:55:20|296.94|294.14|296.84|294.04|296.94|294.14|296.65|293.85|0
1652230530000|2022-05-11 00:55:30|297.03|294.23|296.65|293.85|297.03|294.23|296.65|293.85|0
1652230540000|2022-05-11 00:55:40|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1652230550000|2022-05-11 00:55:50|296.55|293.75|296.45|293.65|296.65|293.85|296.45|293.65|0
1652230560000|2022-05-11 00:56:00|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1652230570000|2022-05-11 00:56:10|296.45|293.65|296.26|293.46|296.45|293.65|296.26|293.46|0
1652230580000|2022-05-11 00:56:20|296.07|293.27|295.69|292.89|296.07|293.27|295.69|292.89|0
1652230590000|2022-05-11 00:56:30|295.11|292.31|294.92|292.12|295.11|292.31|294.92|292.12|0
1652230600000|2022-05-11 00:56:40|294.64|291.84|294.92|292.12|294.92|292.12|294.54|291.74|0
1652230610000|2022-05-11 00:56:50|294.83|292.03|295.3|292.5|295.3|292.5|294.83|292.03|0
1652230620000|2022-05-11 00:57:00|295.5|292.7|295.11|292.31|295.5|292.7|295.11|292.31|0
1652230630000|2022-05-11 00:57:10|295.3|292.5|295.5|292.7|295.5|292.7|295.3|292.5|0
1652230640000|2022-05-11 00:57:20|295.69|292.89|295.69|292.89|295.69|292.89|295.69|292.89|0
1652230650000|2022-05-11 00:57:30|295.88|293.08|296.26|293.46|296.26|293.46|295.88|293.08|0
1652230660000|2022-05-11 00:57:40|296.45|293.65|296.17|293.37|296.45|293.65|296.17|293.37|0
1652230670000|2022-05-11 00:57:50|296.26|293.46|296.26|293.46|296.26|293.46|296.17|293.37|0
1652230680000|2022-05-11 00:58:00|296.17|293.37|296.17|293.37|296.26|293.46|296.17|293.37|0
1652230690000|2022-05-11 00:58:10|296.07|293.27|295.69|292.89|296.07|293.27|295.69|292.89|0
1652230700000|2022-05-11 00:58:20|296.07|293.27|296.36|293.56|296.36|293.56|295.98|293.18|0
1652230710000|2022-05-11 00:58:30|296.45|293.65|296.93|294.13|296.93|294.13|296.45|293.65|0
1652230720000|2022-05-11 00:58:40|297.03|294.23|297.13|294.33|297.22|294.42|297.03|294.23|0
1652230730000|2022-05-11 00:58:50|297.03|294.23|296.55|293.75|297.22|294.42|296.55|293.75|0
1652230740000|2022-05-11 00:59:00|296.64|293.84|296.74|293.94|296.83|294.03|296.64|293.84|0
1652230750000|2022-05-11 00:59:10|296.64|293.84|296.74|293.94|296.74|293.94|296.64|293.84|0
1652230760000|2022-05-11 00:59:20|296.55|293.75|296.55|293.75|296.64|293.84|296.55|293.75|0
1652230770000|2022-05-11 00:59:30|296.45|293.65|296.36|293.56|296.45|293.65|296.36|293.56|0
1652230780000|2022-05-11 00:59:40|296.26|293.46|296.74|293.94|296.74|293.94|296.26|293.46|0
1652230790000|2022-05-11 00:59:50|296.83|294.03|297.02|294.22|297.02|294.22|296.64|293.84|0
1652230800000|2022-05-11 01:00:00|297.12|294.32|296.93|294.13|297.12|294.32|296.83|294.03|0
1652230810000|2022-05-11 01:00:10|297.02|294.22|297.22|294.42|297.22|294.42|297.02|294.22|0
1652230820000|2022-05-11 01:00:20|297.02|294.22|298.08|295.28|298.08|295.28|297.02|294.22|0
1652230830000|2022-05-11 01:00:30|298.18|295.38|298.17|295.37|298.18|295.38|298.08|295.28|0
1652230840000|2022-05-11 01:00:40|298.37|295.57|298.27|295.47|298.37|295.57|298.27|295.47|0
1652230850000|2022-05-11 01:00:50|298.17|295.37|297.7|294.9|298.17|295.37|297.7|294.9|0
1652230860000|2022-05-11 01:01:00|297.79|294.99|297.98|295.18|297.98|295.18|297.7|294.9|0
1652230870000|2022-05-11 01:01:10|298.17|295.37|298.75|295.95|298.75|295.95|298.17|295.37|0
1652230880000|2022-05-11 01:01:20|298.47|295.67|298.27|295.47|298.47|295.67|298.17|295.37|0
1652230890000|2022-05-11 01:01:30|298.66|295.86|298.08|295.28|298.66|295.86|297.98|295.18|0
1652230900000|2022-05-11 01:01:40|298.66|295.86|298.75|295.95|298.85|296.05|298.66|295.86|0
1652230910000|2022-05-11 01:01:50|298.66|295.86|298.66|295.86|298.66|295.86|298.56|295.76|0
1652230920000|2022-05-11 01:02:00|298.75|295.95|300.1|297.3|300.1|297.3|298.75|295.95|0
1652230930000|2022-05-11 01:02:10|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1652230940000|2022-05-11 01:02:20|299.71|296.91|299.52|296.72|299.9|297.1|299.52|296.72|0
1652230950000|2022-05-11 01:02:30|299.33|296.53|299.52|296.72|299.52|296.72|299.33|296.53|0
1652230960000|2022-05-11 01:02:40|299.33|296.53|299.23|296.43|299.33|296.53|299.23|296.43|0
1652230970000|2022-05-11 01:02:50|298.66|295.86|298.94|296.14|298.94|296.14|298.66|295.86|0
1652230980000|2022-05-11 01:03:00|298.75|295.95|298.75|295.95|298.75|295.95|298.56|295.76|0
1652230990000|2022-05-11 01:03:10|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1652231000000|2022-05-11 01:03:20|298.17|295.37|298.56|295.76|298.75|295.95|298.17|295.37|0
1652231010000|2022-05-11 01:03:30|298.75|295.95|298.56|295.76|298.75|295.95|298.56|295.76|0
1652231020000|2022-05-11 01:03:40|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1652231030000|2022-05-11 01:03:50|298.56|295.76|298.36|295.56|298.56|295.76|298.17|295.37|0
1652231040000|2022-05-11 01:04:00|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1652231050000|2022-05-11 01:04:10|298.27|295.47|297.6|294.8|298.27|295.47|297.6|294.8|0
1652231060000|2022-05-11 01:04:20|297.5|294.7|297.6|294.8|297.79|294.99|297.5|294.7|0
1652231070000|2022-05-11 01:04:30|297.5|294.7|297.6|294.8|297.6|294.8|297.5|294.7|0
1652231080000|2022-05-11 01:04:40|297.7|294.9|297.6|294.8|297.7|294.9|297.4|294.6|0
1652231090000|2022-05-11 01:04:50|297.79|294.99|297.5|294.7|297.79|294.99|297.5|294.7|0
1652231100000|2022-05-11 01:05:00|297.4|294.6|297.98|295.18|297.98|295.18|297.4|294.6|0
1652231110000|2022-05-11 01:05:10|297.89|295.09|297.59|294.79|297.89|295.09|297.59|294.79|0
1652231120000|2022-05-11 01:05:20|297.21|294.41|297.21|294.41|297.21|294.41|297.02|294.22|0
1652231130000|2022-05-11 01:05:30|297.4|294.6|297.5|294.7|297.5|294.7|297.4|294.6|0
1652231140000|2022-05-11 01:05:40|297.59|294.79|297.59|294.79|297.79|294.99|297.59|294.79|0
1652231150000|2022-05-11 01:05:50|297.5|294.7|297.4|294.6|297.5|294.7|297.4|294.6|0
1652231160000|2022-05-11 01:06:00|297.31|294.51|297.02|294.22|297.31|294.51|296.93|294.13|0
1652231170000|2022-05-11 01:06:10|297.21|294.41|297.21|294.41|297.31|294.51|297.21|294.41|0
1652231180000|2022-05-11 01:06:20|297.31|294.51|297.21|294.41|297.31|294.51|297.21|294.41|0
1652231190000|2022-05-11 01:06:30|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1652231200000|2022-05-11 01:06:40|297.59|294.79|297.79|294.99|297.79|294.99|297.59|294.79|0
1652231210000|2022-05-11 01:06:50|297.98|295.18|298.17|295.37|298.17|295.37|297.89|295.09|0
1652231220000|2022-05-11 01:07:00|298.27|295.47|298.46|295.66|298.46|295.66|298.27|295.47|0
1652231230000|2022-05-11 01:07:10|298.36|295.56|298.17|295.37|298.46|295.66|298.17|295.37|0
1652231240000|2022-05-11 01:07:20|298.75|295.95|298.46|295.66|298.75|295.95|298.46|295.66|0
1652231250000|2022-05-11 01:07:30|298.36|295.56|298.17|295.37|298.36|295.56|298.17|295.37|0
1652231260000|2022-05-11 01:07:40|297.98|295.18|297.88|295.08|297.98|295.18|297.69|294.89|0
1652231270000|2022-05-11 01:07:50|297.78|294.98|297.98|295.18|297.98|295.18|297.78|294.98|0
1652231280000|2022-05-11 01:08:00|297.88|295.08|297.98|295.18|297.98|295.18|297.88|295.08|0
1652231290000|2022-05-11 01:08:10|298.27|295.47|298.94|296.14|298.94|296.14|298.27|295.47|0
1652231300000|2022-05-11 01:08:20|298.84|296.04|298.74|295.94|298.84|296.04|298.65|295.85|0
1652231310000|2022-05-11 01:08:30|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1652231320000|2022-05-11 01:08:40|298.46|295.66|298.36|295.56|298.46|295.66|298.36|295.56|0
1652231330000|2022-05-11 01:08:50|298.55|295.75|298.46|295.66|298.55|295.75|298.36|295.56|0
1652231340000|2022-05-11 01:09:00|298.36|295.56|298.36|295.56|298.36|295.56|298.17|295.37|0
1652231350000|2022-05-11 01:09:10|298.27|295.47|298.55|295.75|298.55|295.75|298.27|295.47|0
1652231360000|2022-05-11 01:09:20|298.74|295.94|298.84|296.04|298.84|296.04|298.74|295.94|0
1652231370000|2022-05-11 01:09:30|298.74|295.94|298.55|295.75|298.74|295.94|298.55|295.75|0
1652231380000|2022-05-11 01:09:40|298.46|295.66|298.55|295.75|298.55|295.75|298.46|295.66|0
1652231390000|2022-05-11 01:09:50|298.94|296.14|298.93|296.13|298.94|296.14|298.84|296.04|0
1652231400000|2022-05-11 01:10:00|298.65|295.85|298.93|296.13|298.93|296.13|298.65|295.85|0
1652231410000|2022-05-11 01:10:10|299.03|296.23|299.51|296.71|299.51|296.71|299.03|296.23|0
1652231420000|2022-05-11 01:10:20|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1652231430000|2022-05-11 01:10:30|299.51|296.71|299.51|296.71|300.28|297.48|299.51|296.71|0
1652231440000|2022-05-11 01:10:40|299.42|296.62|299.42|296.62|299.42|296.62|299.32|296.52|0
1652231450000|2022-05-11 01:10:50|299.13|296.33|299.23|296.43|299.23|296.43|298.93|296.13|0
1652231460000|2022-05-11 01:11:00|299.13|296.33|299.13|296.33|299.13|296.33|299.03|296.23|0
1652231470000|2022-05-11 01:11:10|299.32|296.52|299.03|296.23|299.32|296.52|299.03|296.23|0
1652231480000|2022-05-11 01:11:20|299.23|296.43|298.74|295.94|299.23|296.43|298.74|295.94|0
1652231490000|2022-05-11 01:11:30|298.84|296.04|298.93|296.13|298.93|296.13|298.84|296.04|0
1652231500000|2022-05-11 01:11:40|299.23|296.43|299.13|296.33|299.23|296.43|299.13|296.33|0
1652231510000|2022-05-11 01:11:50|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1652231520000|2022-05-11 01:12:00|299.51|296.71|299.51|296.71|299.51|296.71|299.51|296.71|0
1652231530000|2022-05-11 01:12:10|299.89|297.09|300.19|297.39|300.19|297.39|299.89|297.09|0
1652231540000|2022-05-11 01:12:20|300.09|297.29|299.89|297.09|300.09|297.29|299.89|297.09|0
1652231550000|2022-05-11 01:12:30|299.8|297|300.09|297.29|300.28|297.48|299.8|297|0
1652231560000|2022-05-11 01:12:40|299.99|297.19|299.89|297.09|299.99|297.19|299.89|297.09|0
1652231570000|2022-05-11 01:12:50|299.99|297.19|300.09|297.29|300.09|297.29|299.99|297.19|0
1652231580000|2022-05-11 01:13:00|300.28|297.48|299.7|296.9|300.28|297.48|299.7|296.9|0
1652231590000|2022-05-11 01:13:10|299.42|296.62|299.32|296.52|299.42|296.62|299.32|296.52|0
1652231600000|2022-05-11 01:13:20|299.42|296.62|299.32|296.52|299.42|296.62|299.32|296.52|0
1652231610000|2022-05-11 01:13:30|299.42|296.62|299.12|296.32|299.42|296.62|299.12|296.32|0
1652231620000|2022-05-11 01:13:40|299.03|296.23|299.22|296.42|299.32|296.52|299.03|296.23|0
1652231630000|2022-05-11 01:13:50|299.32|296.52|299.03|296.23|299.32|296.52|299.03|296.23|0
1652231640000|2022-05-11 01:14:00|299.12|296.32|299.03|296.23|299.12|296.32|299.03|296.23|0
1652231650000|2022-05-11 01:14:10|299.12|296.32|299.12|296.32|299.12|296.32|299.03|296.23|0
1652231660000|2022-05-11 01:14:20|299.42|296.62|299.7|296.9|299.7|296.9|299.42|296.62|0
1652231670000|2022-05-11 01:14:30|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1652231680000|2022-05-11 01:14:40|299.89|297.09|299.51|296.71|299.89|297.09|299.51|296.71|0
1652231690000|2022-05-11 01:14:50|299.7|296.9|299.61|296.81|299.7|296.9|299.61|296.81|0
1652231700000|2022-05-11 01:15:00|299.7|296.9|299.41|296.61|299.7|296.9|299.41|296.61|0
1652231710000|2022-05-11 01:15:10|299.31|296.51|299.22|296.42|299.31|296.51|299.22|296.42|0
1652231720000|2022-05-11 01:15:20|299.31|296.51|299.22|296.42|299.31|296.51|299.22|296.42|0
1652231730000|2022-05-11 01:15:30|299.12|296.32|299.03|296.23|299.12|296.32|299.03|296.23|0
1652231740000|2022-05-11 01:15:40|298.93|296.13|298.74|295.94|298.93|296.13|298.55|295.75|0
1652231750000|2022-05-11 01:15:50|298.84|296.04|298.93|296.13|299.03|296.23|298.84|296.04|0
1652231760000|2022-05-11 01:16:00|298.84|296.04|298.35|295.55|298.84|296.04|298.35|295.55|0
1652231770000|2022-05-11 01:16:10|298.54|295.74|298.16|295.36|298.54|295.74|298.16|295.36|0
1652231780000|2022-05-11 01:16:20|298.35|295.55|297.97|295.17|298.35|295.55|297.97|295.17|0
1652231790000|2022-05-11 01:16:30|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1652231800000|2022-05-11 01:16:40|298.16|295.36|298.54|295.74|298.54|295.74|298.16|295.36|0
1652231810000|2022-05-11 01:16:50|298.45|295.65|298.26|295.46|298.45|295.65|298.26|295.46|0
1652231820000|2022-05-11 01:17:00|298.16|295.36|297.78|294.98|298.16|295.36|297.78|294.98|0
1652231830000|2022-05-11 01:17:10|297.49|294.69|297.58|294.78|297.58|294.78|297.39|294.59|0
1652231840000|2022-05-11 01:17:20|297.68|294.88|297.78|294.98|297.78|294.98|297.68|294.88|0
1652231850000|2022-05-11 01:17:30|297.97|295.17|297.78|294.98|297.97|295.17|297.78|294.98|0
1652231860000|2022-05-11 01:17:40|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1652231870000|2022-05-11 01:17:50|297.88|295.08|297.68|294.88|297.88|295.08|297.68|294.88|0
1652231880000|2022-05-11 01:18:00|297.58|294.78|297.68|294.88|297.68|294.88|297.58|294.78|0
1652231890000|2022-05-11 01:18:10|297.58|294.78|297.2|294.4|297.58|294.78|297.2|294.4|0
1652231900000|2022-05-11 01:18:20|297.01|294.21|296.24|293.44|297.01|294.21|296.24|293.44|0
1652231910000|2022-05-11 01:18:30|296.34|293.54|296.24|293.44|296.34|293.54|296.05|293.25|0
1652231920000|2022-05-11 01:18:40|296.05|293.25|296.05|293.25|296.05|293.25|295.96|293.16|0
1652231930000|2022-05-11 01:18:50|295.86|293.06|296.34|293.54|296.34|293.54|295.86|293.06|0
1652231940000|2022-05-11 01:19:00|296.62|293.82|296.34|293.54|296.62|293.82|296.34|293.54|0
1652231950000|2022-05-11 01:19:10|296.53|293.73|296.43|293.63|296.53|293.73|296.24|293.44|0
1652231960000|2022-05-11 01:19:20|296.72|293.92|296.43|293.63|296.72|293.92|296.43|293.63|0
1652231970000|2022-05-11 01:19:30|296.15|293.35|296.24|293.44|296.24|293.44|296.15|293.35|0
1652231980000|2022-05-11 01:19:40|296.05|293.25|295.96|293.16|296.05|293.25|295.86|293.06|0
1652231990000|2022-05-11 01:19:50|295.86|293.06|296.43|293.63|296.43|293.63|295.86|293.06|0
1652232000000|2022-05-11 01:20:00|296.05|293.25|296.24|293.44|296.24|293.44|296.05|293.25|0
1652232010000|2022-05-11 01:20:10|296.15|293.35|295.96|293.16|296.43|293.63|295.96|293.16|0
1652232020000|2022-05-11 01:20:20|296.05|293.25|295.96|293.16|296.05|293.25|295.96|293.16|0
1652232030000|2022-05-11 01:20:30|296.05|293.25|296.05|293.25|296.24|293.44|295.86|293.06|0
1652232040000|2022-05-11 01:20:40|295.86|293.06|295.86|293.06|295.86|293.06|295.67|292.87|0
1652232050000|2022-05-11 01:20:50|295.96|293.16|295.76|292.96|295.96|293.16|295.76|292.96|0
1652232060000|2022-05-11 01:21:00|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1652232070000|2022-05-11 01:21:10|295.67|292.87|295.76|292.96|295.86|293.06|295.67|292.87|0
1652232080000|2022-05-11 01:21:20|295.28|292.48|295|292.2|295.28|292.48|294.81|292.01|0
1652232090000|2022-05-11 01:21:30|295.09|292.29|294.81|292.01|295.09|292.29|294.81|292.01|0
1652232100000|2022-05-11 01:21:40|294.52|291.72|294.43|291.63|294.52|291.72|294.43|291.63|0
1652232110000|2022-05-11 01:21:50|294.33|291.53|294.52|291.72|294.52|291.72|294.33|291.53|0
1652232120000|2022-05-11 01:22:00|294.43|291.63|294.52|291.72|294.52|291.72|294.43|291.63|0
1652232130000|2022-05-11 01:22:10|294.62|291.82|294.33|291.53|294.62|291.82|294.33|291.53|0
1652232140000|2022-05-11 01:22:20|294.52|291.72|294.43|291.63|294.52|291.72|294.33|291.53|0
1652232150000|2022-05-11 01:22:30|294.52|291.72|293.95|291.15|294.52|291.72|293.95|291.15|0
1652232160000|2022-05-11 01:22:40|293.56|290.76|293.09|290.29|293.56|290.76|293.09|290.29|0
1652232170000|2022-05-11 01:22:50|292.99|290.19|292.42|289.62|292.99|290.19|292.42|289.62|0
1652232180000|2022-05-11 01:23:00|292.23|289.43|292.71|289.91|292.8|290|292.23|289.43|0
1652232190000|2022-05-11 01:23:10|292.99|290.19|292.99|290.19|292.99|290.19|292.8|290|0
1652232200000|2022-05-11 01:23:20|292.8|290|292.8|290|293.09|290.29|292.8|290|0
1652232210000|2022-05-11 01:23:30|292.99|290.19|292.99|290.19|292.99|290.19|292.9|290.1|0
1652232220000|2022-05-11 01:23:40|292.9|290.1|293.37|290.57|293.37|290.57|292.9|290.1|0
1652232230000|2022-05-11 01:23:50|293.56|290.76|293.66|290.86|293.66|290.86|293.56|290.76|0
1652232240000|2022-05-11 01:24:00|293.56|290.76|292.9|290.1|293.56|290.76|292.9|290.1|0
1652232250000|2022-05-11 01:24:10|292.99|290.19|292.23|289.43|292.99|290.19|292.23|289.43|0
1652232260000|2022-05-11 01:24:20|292.33|289.53|292.33|289.53|292.33|289.53|292.04|289.24|0
1652232270000|2022-05-11 01:24:30|292.23|289.43|292.42|289.62|292.42|289.62|292.23|289.43|0
1652232280000|2022-05-11 01:24:40|292.52|289.72|292.61|289.81|292.61|289.81|292.42|289.62|0
1652232290000|2022-05-11 01:24:50|292.42|289.62|292.61|289.81|292.61|289.81|292.42|289.62|0
1652232300000|2022-05-11 01:25:00|292.52|289.72|292.8|290|292.8|290|292.52|289.72|0
1652232310000|2022-05-11 01:25:10|292.99|290.19|292.8|290|292.99|290.19|292.8|290|0
1652232330000|2022-05-11 01:25:30|292.9|290.1|293.09|290.29|293.09|290.29|292.8|290|0
1652232340000|2022-05-11 01:25:40|293.18|290.38|293.09|290.29|293.18|290.38|292.99|290.19|0
1652232350000|2022-05-11 01:25:50|293.18|290.38|293.37|290.57|293.37|290.57|293.18|290.38|0
1652232360000|2022-05-11 01:26:00|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1652232370000|2022-05-11 01:26:10|293.37|290.57|292.8|290|293.37|290.57|292.8|290|0
1652232380000|2022-05-11 01:26:20|292.52|289.72|292.61|289.81|292.61|289.81|292.52|289.72|0
1652232390000|2022-05-11 01:26:30|292.8|290|293.18|290.38|293.18|290.38|292.8|290|0
1652232400000|2022-05-11 01:26:40|292.8|290|292.8|290|292.9|290.1|292.8|290|0
1652232410000|2022-05-11 01:26:50|292.71|289.91|292.8|290|292.8|290|292.71|289.91|0
1652232420000|2022-05-11 01:27:00|292.71|289.91|292.99|290.19|292.99|290.19|292.71|289.91|0
1652232430000|2022-05-11 01:27:10|292.8|290|292.8|290|292.9|290.1|292.8|290|0
1652232440000|2022-05-11 01:27:20|292.61|289.81|292.52|289.72|292.61|289.81|292.42|289.62|0
1652232450000|2022-05-11 01:27:30|292.61|289.81|292.8|290|292.8|290|292.61|289.81|0
1652232460000|2022-05-11 01:27:40|292.71|289.91|292.8|290|292.9|290.1|292.71|289.91|0
1652232480000|2022-05-11 01:28:00|292.61|289.81|292.23|289.43|292.61|289.81|292.23|289.43|0
1652232490000|2022-05-11 01:28:10|292.04|289.24|292.04|289.24|292.04|289.24|292.04|289.24|0
1652232500000|2022-05-11 01:28:20|291.94|289.14|291.85|289.05|292.04|289.24|291.85|289.05|0
1652232510000|2022-05-11 01:28:30|291.94|289.14|292.13|289.33|292.13|289.33|291.94|289.14|0
1652232520000|2022-05-11 01:28:40|292.04|289.24|291.94|289.14|292.23|289.43|291.94|289.14|0
1652232530000|2022-05-11 01:28:50|292.04|289.24|292.13|289.33|292.13|289.33|292.04|289.24|0
1652232540000|2022-05-11 01:29:00|292.23|289.43|292.04|289.24|292.23|289.43|292.04|289.24|0
1652232550000|2022-05-11 01:29:10|291.75|288.95|291.47|288.67|291.75|288.95|291.47|288.67|0
1652232560000|2022-05-11 01:29:20|291.66|288.86|291.75|288.95|291.75|288.95|291.65|288.85|0
1652232570000|2022-05-11 01:29:30|291.84|289.04|291.94|289.14|292.03|289.23|291.84|289.04|0
1652232580000|2022-05-11 01:29:40|291.84|289.04|291.94|289.14|292.03|289.23|291.84|289.04|0
1652232590000|2022-05-11 01:29:50|291.84|289.04|291.75|288.95|291.84|289.04|291.75|288.95|0
1652232600000|2022-05-11 01:30:00|291.27|288.47|291.75|288.95|291.84|289.04|291.27|288.47|0
1652232610000|2022-05-11 01:30:10|291.94|289.14|292.03|289.23|292.03|289.23|291.94|289.14|0
1652232620000|2022-05-11 01:30:20|292.22|289.42|292.03|289.23|292.22|289.42|291.94|289.14|0
1652232630000|2022-05-11 01:30:30|292.13|289.33|291.84|289.04|292.13|289.33|291.65|288.85|0
1652232640000|2022-05-11 01:30:40|291.75|288.95|291.27|288.47|291.75|288.95|291.27|288.47|0
1652232650000|2022-05-11 01:30:50|291.08|288.28|290.89|288.09|291.08|288.28|290.7|287.9|0
1652232660000|2022-05-11 01:31:00|290.51|287.71|290.51|287.71|290.7|287.9|290.51|287.71|0
1652232670000|2022-05-11 01:31:10|290.61|287.81|290.51|287.71|290.61|287.81|290.51|287.71|0
1652232680000|2022-05-11 01:31:20|290.8|288|291.27|288.47|291.46|288.66|290.8|288|0
1652232690000|2022-05-11 01:31:30|291.37|288.57|291.37|288.57|291.37|288.57|290.89|288.09|0
1652232700000|2022-05-11 01:31:40|291.84|289.04|291.56|288.76|292.03|289.23|291.56|288.76|0
1652232710000|2022-05-11 01:31:50|291.75|288.95|292.22|289.42|292.22|289.42|291.75|288.95|0
1652232720000|2022-05-11 01:32:00|292.32|289.52|292.03|289.23|292.32|289.52|291.75|288.95|0
1652232730000|2022-05-11 01:32:10|292.22|289.42|292.98|290.18|292.98|290.18|292.22|289.42|0
1652232740000|2022-05-11 01:32:20|292.79|289.99|292.22|289.42|292.79|289.99|292.22|289.42|0
1652232750000|2022-05-11 01:32:30|292.41|289.61|292.6|289.8|292.6|289.8|292.41|289.61|0
1652232760000|2022-05-11 01:32:40|292.79|289.99|292.79|289.99|292.79|289.99|292.7|289.9|0
1652232770000|2022-05-11 01:32:50|292.98|290.18|292.41|289.61|292.98|290.18|292.41|289.61|0
1652232780000|2022-05-11 01:33:00|292.32|289.52|292.22|289.42|292.41|289.61|292.22|289.42|0
1652232790000|2022-05-11 01:33:10|292.32|289.52|292.98|290.18|292.98|290.18|292.32|289.52|0
1652232800000|2022-05-11 01:33:20|293.08|290.28|292.98|290.18|293.36|290.56|292.98|290.18|0
1652232820000|2022-05-11 01:33:40|292.89|290.09|292.41|289.61|292.89|290.09|292.41|289.61|0
1652232830000|2022-05-11 01:33:50|292.6|289.8|292.6|289.8|292.79|289.99|292.51|289.71|0
1652232840000|2022-05-11 01:34:00|292.79|289.99|292.79|289.99|292.79|289.99|292.7|289.9|0
1652232850000|2022-05-11 01:34:10|292.7|289.9|293.08|290.28|293.17|290.37|292.7|289.9|0
1652232860000|2022-05-11 01:34:20|292.98|290.18|292.98|290.18|292.98|290.18|292.89|290.09|0
1652232870000|2022-05-11 01:34:30|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1652232890000|2022-05-11 01:34:50|292.51|289.71|292.6|289.8|292.6|289.8|292.51|289.71|0
1652232900000|2022-05-11 01:35:00|292.41|289.61|292.13|289.33|292.41|289.61|292.13|289.33|0
1652232910000|2022-05-11 01:35:10|292.22|289.42|292.22|289.42|292.41|289.61|292.22|289.42|0
1652232920000|2022-05-11 01:35:20|292.41|289.61|292.79|289.99|292.89|290.09|292.41|289.61|0
1652232930000|2022-05-11 01:35:30|293.17|290.37|293.36|290.56|293.36|290.56|293.17|290.37|0
1652232940000|2022-05-11 01:35:40|293.74|290.94|293.17|290.37|293.74|290.94|293.17|290.37|0
1652232950000|2022-05-11 01:35:50|293.55|290.75|293.74|290.94|293.74|290.94|293.55|290.75|0
1652232960000|2022-05-11 01:36:00|293.84|291.04|294.12|291.32|294.12|291.32|293.74|290.94|0
1652232970000|2022-05-11 01:36:10|293.93|291.13|294.03|291.23|294.03|291.23|293.93|291.13|0
1652232980000|2022-05-11 01:36:20|294.12|291.32|293.93|291.13|294.12|291.32|293.93|291.13|0
1652232990000|2022-05-11 01:36:30|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1652233000000|2022-05-11 01:36:40|293.74|290.94|294.31|291.51|294.31|291.51|293.74|290.94|0
1652233010000|2022-05-11 01:36:50|294.41|291.61|294.7|291.9|294.79|291.99|294.41|291.61|0
1652233020000|2022-05-11 01:37:00|294.5|291.7|294.31|291.51|294.5|291.7|294.31|291.51|0
1652233030000|2022-05-11 01:37:10|293.93|291.13|294.12|291.32|294.22|291.42|293.93|291.13|0
1652233040000|2022-05-11 01:37:20|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1652233050000|2022-05-11 01:37:30|293.55|290.75|293.36|290.56|293.55|290.75|293.17|290.37|0
1652233060000|2022-05-11 01:37:40|293.27|290.47|292.98|290.18|293.27|290.47|292.98|290.18|0
1652233070000|2022-05-11 01:37:50|293.08|290.28|292.98|290.18|293.08|290.28|292.98|290.18|0
1652233080000|2022-05-11 01:38:00|293.08|290.28|292.98|290.18|293.17|290.37|292.98|290.18|0
1652233090000|2022-05-11 01:38:10|293.17|290.37|293.27|290.47|293.27|290.47|293.17|290.37|0
1652233100000|2022-05-11 01:38:20|293.46|290.66|293.55|290.75|293.55|290.75|293.46|290.66|0
1652233110000|2022-05-11 01:38:30|293.46|290.66|292.98|290.18|293.46|290.66|292.98|290.18|0
1652233120000|2022-05-11 01:38:40|292.79|289.99|292.6|289.8|292.79|289.99|292.51|289.71|0
1652233130000|2022-05-11 01:38:50|292.22|289.42|292.41|289.61|292.41|289.61|292.22|289.42|0
1652233140000|2022-05-11 01:39:00|292.32|289.52|292.41|289.61|292.41|289.61|292.32|289.52|0
1652233150000|2022-05-11 01:39:10|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1652233160000|2022-05-11 01:39:20|291.84|289.04|291.84|289.04|291.84|289.04|291.84|289.04|0
1652233170000|2022-05-11 01:39:30|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1652233180000|2022-05-11 01:39:40|291.93|289.13|292.03|289.23|292.03|289.23|291.93|289.13|0
1652233190000|2022-05-11 01:39:50|292.22|289.42|292.41|289.61|292.41|289.61|292.22|289.42|0
1652233200000|2022-05-11 01:40:00|292.03|289.23|291.55|288.75|292.03|289.23|291.55|288.75|0
1652233210000|2022-05-11 01:40:10|291.84|289.04|291.27|288.47|291.84|289.04|291.27|288.47|0
1652233220000|2022-05-11 01:40:20|290.7|287.9|290.7|287.9|290.7|287.9|290.51|287.71|0
1652233240000|2022-05-11 01:40:40|291.07|288.27|291.26|288.46|291.26|288.46|290.89|288.09|0
1652233250000|2022-05-11 01:40:50|291.36|288.56|291.26|288.46|291.45|288.65|291.26|288.46|0
1652233260000|2022-05-11 01:41:00|291.07|288.27|291.07|288.27|291.07|288.27|291.07|288.27|0
1652233280000|2022-05-11 01:41:20|291.17|288.37|291.17|288.37|291.45|288.65|291.17|288.37|0
1652233290000|2022-05-11 01:41:30|291.07|288.27|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233300000|2022-05-11 01:41:40|291.17|288.37|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233310000|2022-05-11 01:41:50|290.98|288.18|290.5|287.7|290.98|288.18|290.5|287.7|0
1652233320000|2022-05-11 01:42:00|290.69|287.89|290.5|287.7|290.69|287.89|290.5|287.7|0
1652233330000|2022-05-11 01:42:10|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1652233340000|2022-05-11 01:42:20|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1652233350000|2022-05-11 01:42:30|290.69|287.89|290.88|288.08|290.88|288.08|290.69|287.89|0
1652233360000|2022-05-11 01:42:40|290.69|287.89|290.5|287.7|290.69|287.89|290.5|287.7|0
1652233370000|2022-05-11 01:42:50|290.79|287.99|290.98|288.18|290.98|288.18|290.79|287.99|0
1652233380000|2022-05-11 01:43:00|291.26|288.46|291.17|288.37|291.26|288.46|291.17|288.37|0
1652233390000|2022-05-11 01:43:10|291.26|288.46|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233410000|2022-05-11 01:43:30|291.26|288.46|291.45|288.65|291.45|288.65|291.26|288.46|0
1652233420000|2022-05-11 01:43:40|291.26|288.46|291.26|288.46|291.26|288.46|291.26|288.46|0
1652233430000|2022-05-11 01:43:50|291.17|288.37|291.17|288.37|291.26|288.46|291.17|288.37|0
1652233440000|2022-05-11 01:44:00|291.26|288.46|291.26|288.46|291.45|288.65|291.26|288.46|0
1652233450000|2022-05-11 01:44:10|291.36|288.56|291.26|288.46|291.36|288.56|291.26|288.46|0
1652233460000|2022-05-11 01:44:20|291.17|288.37|291.26|288.46|291.26|288.46|291.07|288.27|0
1652233470000|2022-05-11 01:44:30|291.45|288.65|291.36|288.56|291.45|288.65|291.36|288.56|0
1652233480000|2022-05-11 01:44:40|291.45|288.65|290.5|287.7|291.45|288.65|290.5|287.7|0
1652233490000|2022-05-11 01:44:50|290.88|288.08|290.69|287.89|290.88|288.08|290.69|287.89|0
1652233500000|2022-05-11 01:45:00|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1652233510000|2022-05-11 01:45:10|290.88|288.08|290.88|288.08|290.88|288.08|290.79|287.99|0
1652233520000|2022-05-11 01:45:20|291.07|288.27|291.26|288.46|291.26|288.46|291.07|288.27|0
1652233530000|2022-05-11 01:45:30|291.17|288.37|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233540000|2022-05-11 01:45:40|291.26|288.46|291.07|288.27|291.36|288.56|291.07|288.27|0
1652233550000|2022-05-11 01:45:50|290.88|288.08|290.6|287.8|290.88|288.08|290.5|287.7|0
1652233560000|2022-05-11 01:46:00|290.88|288.08|290.5|287.7|290.88|288.08|290.5|287.7|0
1652233570000|2022-05-11 01:46:10|290.69|287.89|290.6|287.8|290.69|287.89|290.6|287.8|0
1652233580000|2022-05-11 01:46:20|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1652233630000|2022-05-11 01:47:10|290.69|287.89|290.88|288.08|290.88|288.08|290.69|287.89|0
1652233640000|2022-05-11 01:47:20|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1652233650000|2022-05-11 01:47:30|291.64|288.84|291.83|289.03|291.83|289.03|291.36|288.56|0
1652233660000|2022-05-11 01:47:40|291.93|289.13|291.45|288.65|291.93|289.13|291.45|288.65|0
1652233670000|2022-05-11 01:47:50|291.55|288.75|291.45|288.65|291.64|288.84|291.45|288.65|0
1652233680000|2022-05-11 01:48:00|291.36|288.56|292.21|289.41|292.21|289.41|291.36|288.56|0
1652233690000|2022-05-11 01:48:10|291.45|288.65|292.02|289.22|292.02|289.22|291.36|288.56|0
1652233700000|2022-05-11 01:48:20|291.64|288.84|291.64|288.84|291.64|288.84|291.45|288.65|0
1652233710000|2022-05-11 01:48:30|291.45|288.65|291.64|288.84|291.64|288.84|291.45|288.65|0
1652233720000|2022-05-11 01:48:40|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1652233730000|2022-05-11 01:48:50|291.64|288.84|291.74|288.94|291.74|288.94|291.45|288.65|0
1652233740000|2022-05-11 01:49:00|291.64|288.84|291.64|288.84|291.64|288.84|291.45|288.65|0
1652233760000|2022-05-11 01:49:20|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1652233770000|2022-05-11 01:49:30|291.64|288.84|291.83|289.03|291.83|289.03|291.64|288.84|0
1652233780000|2022-05-11 01:49:40|291.93|289.13|292.21|289.41|292.4|289.6|291.93|289.13|0
1652233790000|2022-05-11 01:49:50|292.4|289.6|292.4|289.6|292.4|289.6|292.4|289.6|0
1652233800000|2022-05-11 01:50:00|292.31|289.51|293.16|290.36|293.35|290.55|292.31|289.51|0
1652233810000|2022-05-11 01:50:10|292.97|290.17|292.97|290.17|292.97|290.17|292.69|289.89|0
1652233820000|2022-05-11 01:50:20|293.07|290.27|292.97|290.17|293.16|290.36|292.97|290.17|0
1652233830000|2022-05-11 01:50:30|293.07|290.27|293.35|290.55|293.35|290.55|292.97|290.17|0
1652233840000|2022-05-11 01:50:40|293.54|290.74|293.35|290.55|293.54|290.74|293.35|290.55|0
1652233850000|2022-05-11 01:50:50|293.26|290.46|293.16|290.36|293.26|290.46|293.16|290.36|0
1652233860000|2022-05-11 01:51:00|293.35|290.55|293.45|290.65|293.54|290.74|293.35|290.55|0
1652233870000|2022-05-11 01:51:10|293.16|290.36|293.07|290.27|293.16|290.36|293.07|290.27|0
1652233880000|2022-05-11 01:51:20|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233890000|2022-05-11 01:51:30|293.06|290.26|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233900000|2022-05-11 01:51:40|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233910000|2022-05-11 01:51:50|292.97|290.17|293.06|290.26|293.06|290.26|292.97|290.17|0
1652233920000|2022-05-11 01:52:00|292.97|290.17|292.77|289.97|292.97|290.17|292.77|289.97|0
1652233930000|2022-05-11 01:52:10|292.97|290.17|292.87|290.07|292.97|290.17|292.87|290.07|0
1652233940000|2022-05-11 01:52:20|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233950000|2022-05-11 01:52:30|293.06|290.26|292.77|289.97|293.06|290.26|292.77|289.97|0
1652233960000|2022-05-11 01:52:40|292.87|290.07|292.96|290.16|292.96|290.16|292.87|290.07|0
1652233970000|2022-05-11 01:52:50|292.77|289.97|292.01|289.21|292.77|289.97|292.01|289.21|0
1652233980000|2022-05-11 01:53:00|291.44|288.64|291.16|288.36|291.44|288.64|291.16|288.36|0
1652233990000|2022-05-11 01:53:10|291.25|288.45|290.87|288.07|291.25|288.45|290.87|288.07|0
1652234000000|2022-05-11 01:53:20|291.06|288.26|290.87|288.07|291.06|288.26|290.87|288.07|0
1652234020000|2022-05-11 01:53:40|290.97|288.17|291.06|288.26|291.06|288.26|290.97|288.17|0
1652234030000|2022-05-11 01:53:50|290.97|288.17|290.68|287.88|290.97|288.17|290.68|287.88|0
1652234040000|2022-05-11 01:54:00|290.49|287.69|290.87|288.07|291.06|288.26|290.49|287.69|0
1652234050000|2022-05-11 01:54:10|290.68|287.88|290.68|287.88|290.68|287.88|290.49|287.69|0
1652234060000|2022-05-11 01:54:20|290.49|287.69|288.79|285.99|290.49|287.69|288.79|285.99|0
1652234070000|2022-05-11 01:54:30|288.98|286.18|289.36|286.56|289.36|286.56|288.79|285.99|0
1652234080000|2022-05-11 01:54:40|289.17|286.37|288.98|286.18|289.17|286.37|288.98|286.18|0
1652234090000|2022-05-11 01:54:50|289.17|286.37|289.36|286.56|289.55|286.75|289.17|286.37|0
1652234110000|2022-05-11 01:55:10|289.54|286.74|289.36|286.56|289.54|286.74|289.36|286.56|0
1652234120000|2022-05-11 01:55:20|289.54|286.74|289.54|286.74|289.54|286.74|289.54|286.74|0
1652234130000|2022-05-11 01:55:30|289.36|286.56|289.17|286.37|289.36|286.56|289.17|286.37|0
1652234140000|2022-05-11 01:55:40|288.98|286.18|288.79|285.99|288.98|286.18|288.79|285.99|0
1652234150000|2022-05-11 01:55:50|288.98|286.18|288.79|285.99|288.98|286.18|288.79|285.99|0
1652234190000|2022-05-11 01:56:30|288.89|286.09|288.98|286.18|288.98|286.18|288.79|285.99|0
1652234200000|2022-05-11 01:56:40|289.17|286.37|288.98|286.18|289.17|286.37|288.98|286.18|0
1652234210000|2022-05-11 01:56:50|289.16|286.36|289.26|286.46|289.26|286.46|289.16|286.36|0
1652234220000|2022-05-11 01:57:00|289.16|286.36|289.07|286.27|289.16|286.36|288.98|286.18|0
1652234230000|2022-05-11 01:57:10|289.16|286.36|289.16|286.36|289.16|286.36|288.98|286.18|0
1652234240000|2022-05-11 01:57:20|288.98|286.18|289.16|286.36|289.16|286.36|288.98|286.18|0
1652234250000|2022-05-11 01:57:30|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1652234260000|2022-05-11 01:57:40|289.16|286.36|288.97|286.17|289.16|286.36|288.97|286.17|0
1652234270000|2022-05-11 01:57:50|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1652234280000|2022-05-11 01:58:00|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1652234290000|2022-05-11 01:58:10|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1652234300000|2022-05-11 01:58:20|289.16|286.36|288.97|286.17|289.16|286.36|288.97|286.17|0
1652234310000|2022-05-11 01:58:30|288.6|285.8|288.41|285.61|288.6|285.8|288.41|285.61|0
1652234320000|2022-05-11 01:58:40|288.6|285.8|288.78|285.98|288.78|285.98|288.32|285.52|0
1652234330000|2022-05-11 01:58:50|288.88|286.08|288.6|285.8|288.88|286.08|288.6|285.8|0
1652234340000|2022-05-11 01:59:00|288.5|285.7|288.78|285.98|288.78|285.98|288.41|285.61|0
1652234350000|2022-05-11 01:59:10|289.54|286.74|288.97|286.17|289.54|286.74|288.97|286.17|0
1652234360000|2022-05-11 01:59:20|288.88|286.08|288.78|285.98|288.97|286.17|288.78|285.98|0
1652234370000|2022-05-11 01:59:30|288.69|285.89|288.78|285.98|288.78|285.98|288.69|285.89|0
1652234380000|2022-05-11 01:59:40|288.59|285.79|288.97|286.17|288.97|286.17|288.59|285.79|0
1652234390000|2022-05-11 01:59:50|288.78|285.98|288.78|285.98|288.88|286.08|288.78|285.98|0
1652234400000|2022-05-11 02:00:00|288.97|286.17|289.92|287.12|289.92|287.12|288.97|286.17|0
1652234410000|2022-05-11 02:00:10|290.11|287.31|289.73|286.93|290.11|287.31|289.73|286.93|0
1652234420000|2022-05-11 02:00:20|289.83|287.03|289.35|286.55|289.83|287.03|289.35|286.55|0
1652234430000|2022-05-11 02:00:30|289.16|286.36|289.45|286.65|289.54|286.74|289.16|286.36|0
1652234440000|2022-05-11 02:00:40|289.35|286.55|289.45|286.65|289.45|286.65|289.35|286.55|0
1652234450000|2022-05-11 02:00:50|289.54|286.74|289.54|286.74|289.73|286.93|289.54|286.74|0
1652234470000|2022-05-11 02:01:10|289.45|286.65|289.16|286.36|289.45|286.65|289.07|286.27|0
1652234480000|2022-05-11 02:01:20|289.07|286.27|288.97|286.17|289.07|286.27|288.97|286.17|0
1652234500000|2022-05-11 02:01:40|288.88|286.08|289.16|286.36|289.16|286.36|288.88|286.08|0
1652234510000|2022-05-11 02:01:50|288.97|286.17|288.97|286.17|289.07|286.27|288.97|286.17|0
1652234520000|2022-05-11 02:02:00|289.07|286.27|288.88|286.08|289.07|286.27|288.88|286.08|0
1652234530000|2022-05-11 02:02:10|288.78|285.98|288.97|286.17|288.97|286.17|288.78|285.98|0
1652234540000|2022-05-11 02:02:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1652234550000|2022-05-11 02:02:30|289.35|286.55|288.97|286.17|289.35|286.55|288.97|286.17|0
1652234560000|2022-05-11 02:02:40|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1652234570000|2022-05-11 02:02:50|289.07|286.27|289.16|286.36|289.16|286.36|289.07|286.27|0
1652234580000|2022-05-11 02:03:00|288.78|285.98|288.97|286.17|288.97|286.17|288.78|285.98|0
1652234590000|2022-05-11 02:03:10|289.26|286.46|289.07|286.27|289.26|286.46|289.07|286.27|0
1652234600000|2022-05-11 02:03:20|288.97|286.17|289.16|286.36|289.16|286.36|288.97|286.17|0
1652234630000|2022-05-11 02:03:50|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1652234640000|2022-05-11 02:04:00|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1652234650000|2022-05-11 02:04:10|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1652234660000|2022-05-11 02:04:20|288.97|286.17|289.07|286.27|289.07|286.27|288.97|286.17|0
1652234670000|2022-05-11 02:04:30|288.97|286.17|288.88|286.08|288.97|286.17|288.88|286.08|0
1652234680000|2022-05-11 02:04:40|288.78|285.98|288.5|285.7|288.78|285.98|288.4|285.6|0
1652234690000|2022-05-11 02:04:50|288.59|285.79|288.59|285.79|288.59|285.79|288.5|285.7|0
1652234700000|2022-05-11 02:05:00|288.5|285.7|288.12|285.32|288.59|285.79|288.12|285.32|0
1652234710000|2022-05-11 02:05:10|288.02|285.22|288.02|285.22|288.21|285.41|288.02|285.22|0
1652234720000|2022-05-11 02:05:20|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1652234730000|2022-05-11 02:05:30|288.21|285.41|288.21|285.41|288.31|285.51|288.21|285.41|0
1652234740000|2022-05-11 02:05:40|288.12|285.32|288.12|285.32|288.21|285.41|288.12|285.32|0
1652234750000|2022-05-11 02:05:50|288.21|285.41|287.83|285.03|288.21|285.41|287.64|284.84|0
1652234760000|2022-05-11 02:06:00|287.74|284.94|287.64|284.84|287.83|285.03|287.64|284.84|0
1652234770000|2022-05-11 02:06:10|287.83|285.03|288.21|285.41|288.21|285.41|287.83|285.03|0
1652234780000|2022-05-11 02:06:20|288.31|285.51|288.12|285.32|288.31|285.51|288.02|285.22|0
1652234790000|2022-05-11 02:06:30|288.02|285.22|287.93|285.13|288.02|285.22|287.93|285.13|0
1652234800000|2022-05-11 02:06:40|287.64|284.84|287.93|285.13|287.93|285.13|287.46|284.66|0
1652234810000|2022-05-11 02:06:50|287.64|284.84|287.55|284.75|287.64|284.84|287.55|284.75|0
1652234820000|2022-05-11 02:07:00|288.02|285.22|288.02|285.22|288.02|285.22|287.83|285.03|0
1652234830000|2022-05-11 02:07:10|287.83|285.03|288.21|285.41|288.21|285.41|287.83|285.03|0
1652234840000|2022-05-11 02:07:20|288.12|285.32|288.21|285.41|288.21|285.41|288.12|285.32|0
1652234850000|2022-05-11 02:07:30|287.83|285.03|287.45|284.65|287.83|285.03|287.45|284.65|0
1652234860000|2022-05-11 02:07:40|287.55|284.75|287.64|284.84|287.64|284.84|287.55|284.75|0
1652234870000|2022-05-11 02:07:50|287.45|284.65|287.08|284.28|287.45|284.65|287.08|284.28|0
1652234880000|2022-05-11 02:08:00|286.89|284.09|287.08|284.28|287.08|284.28|286.7|283.9|0
1652234890000|2022-05-11 02:08:10|286.7|283.9|285.76|282.96|286.7|283.9|285.76|282.96|0
1652234900000|2022-05-11 02:08:20|286.32|283.52|286.13|283.33|286.32|283.52|286.13|283.33|0
1652234910000|2022-05-11 02:08:30|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1652234920000|2022-05-11 02:08:40|285.95|283.15|285.76|282.96|285.95|283.15|285.76|282.96|0
1652234930000|2022-05-11 02:08:50|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1652234940000|2022-05-11 02:09:00|285.76|282.96|285.76|282.96|285.95|283.15|285.76|282.96|0
1652234950000|2022-05-11 02:09:10|285.95|283.15|285.95|283.15|286.04|283.24|285.95|283.15|0
1652234960000|2022-05-11 02:09:20|286.04|283.24|286.13|283.33|286.13|283.33|286.04|283.24|0
1652234970000|2022-05-11 02:09:30|285.95|283.15|285.95|283.15|285.95|283.15|285.76|282.96|0
1652234980000|2022-05-11 02:09:40|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1652235000000|2022-05-11 02:10:00|286.13|283.33|285.76|282.96|286.13|283.33|285.76|282.96|0
1652235010000|2022-05-11 02:10:10|286.13|283.33|286.13|283.33|286.13|283.33|286.04|283.24|0
1652235020000|2022-05-11 02:10:20|286.23|283.43|286.32|283.52|286.32|283.52|286.23|283.43|0
1652235030000|2022-05-11 02:10:30|286.23|283.43|286.23|283.43|286.32|283.52|286.23|283.43|0
1652235040000|2022-05-11 02:10:40|286.13|283.33|286.13|283.33|286.13|283.33|285.94|283.14|0
1652235050000|2022-05-11 02:10:50|286.32|283.52|286.42|283.62|286.42|283.62|286.32|283.52|0
1652235060000|2022-05-11 02:11:00|286.32|283.52|286.32|283.52|286.32|283.52|286.32|283.52|0
1652235070000|2022-05-11 02:11:10|286.13|283.33|285.85|283.05|286.13|283.33|285.76|282.96|0
1652235080000|2022-05-11 02:11:20|285.94|283.14|285.76|282.96|285.94|283.14|285.76|282.96|0
1652235110000|2022-05-11 02:11:50|285.85|283.05|285.94|283.14|285.94|283.14|285.76|282.96|0
1652235120000|2022-05-11 02:12:00|286.04|283.24|285.75|282.95|286.04|283.24|285.75|282.95|0
1652235150000|2022-05-11 02:12:30|285.94|283.14|286.13|283.33|286.13|283.33|285.94|283.14|0
1652235160000|2022-05-11 02:12:40|286.32|283.52|286.32|283.52|286.32|283.52|286.13|283.33|0
1652235170000|2022-05-11 02:12:50|286.13|283.33|285.94|283.14|286.13|283.33|285.94|283.14|0
1652235180000|2022-05-11 02:13:00|286.13|283.33|285.94|283.14|286.13|283.33|285.94|283.14|0
1652235190000|2022-05-11 02:13:10|286.04|283.24|286.13|283.33|286.23|283.43|286.04|283.24|0
1652235200000|2022-05-11 02:13:20|286.32|283.52|286.32|283.52|286.32|283.52|286.32|283.52|0
1652235210000|2022-05-11 02:13:30|286.51|283.71|286.42|283.62|286.51|283.71|286.42|283.62|0
1652235220000|2022-05-11 02:13:40|286.32|283.52|286.13|283.33|286.32|283.52|286.13|283.33|0
1652235230000|2022-05-11 02:13:50|286.32|283.52|285.94|283.14|286.32|283.52|285.94|283.14|0
1652235240000|2022-05-11 02:14:00|285.75|282.95|285.94|283.14|285.94|283.14|285.75|282.95|0
1652235250000|2022-05-11 02:14:10|286.13|283.33|286.51|283.71|286.51|283.71|286.13|283.33|0
1652235260000|2022-05-11 02:14:20|286.13|283.33|285.94|283.14|286.13|283.33|285.75|282.95|0
1652235270000|2022-05-11 02:14:30|286.13|283.33|286.23|283.43|286.23|283.43|286.13|283.33|0
1652235280000|2022-05-11 02:14:40|286.13|283.33|286.32|283.52|286.32|283.52|286.13|283.33|0
1652235300000|2022-05-11 02:15:00|286.13|283.33|286.13|283.33|286.32|283.52|286.13|283.33|0
1652235310000|2022-05-11 02:15:10|286.23|283.43|286.5|283.7|286.5|283.7|286.23|283.43|0
1652235320000|2022-05-11 02:15:20|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1652235330000|2022-05-11 02:15:30|286.88|284.08|286.88|284.08|286.88|284.08|286.69|283.89|0
1652235340000|2022-05-11 02:15:40|286.69|283.89|286.88|284.08|286.88|284.08|286.69|283.89|0
1652235350000|2022-05-11 02:15:50|286.69|283.89|286.6|283.8|286.69|283.89|286.5|283.7|0
1652235360000|2022-05-11 02:16:00|286.5|283.7|287.07|284.27|287.07|284.27|286.5|283.7|0
1652235370000|2022-05-11 02:16:10|287.26|284.46|287.07|284.27|287.26|284.46|287.07|284.27|0
1652235380000|2022-05-11 02:16:20|287.26|284.46|287.17|284.37|287.26|284.46|287.17|284.37|0
1652235390000|2022-05-11 02:16:30|287.07|284.27|287.26|284.46|287.26|284.46|287.07|284.27|0
1652235410000|2022-05-11 02:16:50|287.36|284.56|286.88|284.08|287.36|284.56|286.88|284.08|0
1652235420000|2022-05-11 02:17:00|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652235430000|2022-05-11 02:17:10|286.79|283.99|286.69|283.89|286.79|283.99|286.6|283.8|0
1652235440000|2022-05-11 02:17:20|286.5|283.7|286.5|283.7|286.5|283.7|286.31|283.51|0
1652235450000|2022-05-11 02:17:30|286.31|283.51|286.5|283.7|286.5|283.7|286.31|283.51|0
1652235460000|2022-05-11 02:17:40|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652235470000|2022-05-11 02:17:50|286.5|283.7|286.5|283.7|286.6|283.8|286.5|283.7|0
1652235480000|2022-05-11 02:18:00|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652235490000|2022-05-11 02:18:10|286.13|283.33|286.5|283.7|286.5|283.7|286.13|283.33|0
1652235500000|2022-05-11 02:18:20|286.41|283.61|286.41|283.61|286.6|283.8|286.41|283.61|0
1652235510000|2022-05-11 02:18:30|286.5|283.7|286.5|283.7|286.5|283.7|286.5|283.7|0
1652235520000|2022-05-11 02:18:40|286.41|283.61|286.31|283.51|286.5|283.7|286.31|283.51|0
1652235530000|2022-05-11 02:18:50|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1652235540000|2022-05-11 02:19:00|286.12|283.32|285.94|283.14|286.12|283.32|285.94|283.14|0
1652235550000|2022-05-11 02:19:10|286.31|283.51|286.31|283.51|286.5|283.7|286.31|283.51|0
1652235560000|2022-05-11 02:19:20|286.22|283.42|286.12|283.32|286.22|283.42|286.12|283.32|0
1652235570000|2022-05-11 02:19:30|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1652235580000|2022-05-11 02:19:40|285.94|283.14|285.75|282.95|285.94|283.14|285.75|282.95|0
1652235590000|2022-05-11 02:19:50|285.94|283.14|285.75|282.95|285.94|283.14|285.75|282.95|0
1652235600000|2022-05-11 02:20:00|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1652235610000|2022-05-11 02:20:10|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1652235620000|2022-05-11 02:20:20|285.84|283.04|285.75|282.95|285.84|283.04|285.75|282.95|0
1652235640000|2022-05-11 02:20:40|284.62|281.82|285.18|282.38|285.18|282.38|284.43|281.63|0
1652235650000|2022-05-11 02:20:50|284.99|282.19|285.56|282.76|285.56|282.76|284.99|282.19|0
1652235660000|2022-05-11 02:21:00|285.37|282.57|285.56|282.76|285.56|282.76|285.37|282.57|0
1652235670000|2022-05-11 02:21:10|285.37|282.57|284.99|282.19|285.37|282.57|284.99|282.19|0
1652235680000|2022-05-11 02:21:20|284.81|282.01|285.18|282.38|285.28|282.48|284.43|281.63|0
1652235690000|2022-05-11 02:21:30|284.06|281.26|284.24|281.44|284.43|281.63|284.06|281.26|0
1652235700000|2022-05-11 02:21:40|284.06|281.26|284.43|281.63|284.62|281.82|284.06|281.26|0
1652235710000|2022-05-11 02:21:50|284.62|281.82|284.81|282.01|284.81|282.01|284.62|281.82|0
1652235720000|2022-05-11 02:22:00|284.72|281.92|284.99|282.19|284.99|282.19|284.72|281.92|0
1652235730000|2022-05-11 02:22:10|284.72|281.92|284.72|281.92|284.72|281.92|284.72|281.92|0
1652235740000|2022-05-11 02:22:20|284.62|281.82|284.62|281.82|284.62|281.82|284.62|281.82|0
1652235760000|2022-05-11 02:22:40|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1652235770000|2022-05-11 02:22:50|283.68|280.88|283.3|280.5|283.68|280.88|283.3|280.5|0
1652235780000|2022-05-11 02:23:00|283.49|280.69|283.4|280.6|283.49|280.69|283.4|280.6|0
1652235790000|2022-05-11 02:23:10|283.49|280.69|283.78|280.98|283.78|280.98|283.49|280.69|0
1652235800000|2022-05-11 02:23:20|283.68|280.88|283.3|280.5|283.68|280.88|283.3|280.5|0
1652235810000|2022-05-11 02:23:30|283.4|280.6|283.3|280.5|283.49|280.69|283.3|280.5|0
1652235820000|2022-05-11 02:23:40|283.12|280.32|283.68|280.88|283.68|280.88|283.12|280.32|0
1652235830000|2022-05-11 02:23:50|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1652235840000|2022-05-11 02:24:00|284.05|281.25|283.87|281.07|284.05|281.25|283.87|281.07|0
1652235850000|2022-05-11 02:24:10|283.49|280.69|283.68|280.88|283.68|280.88|283.49|280.69|0
1652235860000|2022-05-11 02:24:20|283.78|280.98|283.78|280.98|283.87|281.07|283.78|280.98|0
1652235870000|2022-05-11 02:24:30|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1652235880000|2022-05-11 02:24:40|284.05|281.25|283.96|281.16|284.05|281.25|283.96|281.16|0
1652235890000|2022-05-11 02:24:50|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1652235900000|2022-05-11 02:25:00|283.96|281.16|283.86|281.06|283.96|281.16|283.86|281.06|0
1652235910000|2022-05-11 02:25:10|284.05|281.25|284.05|281.25|284.05|281.25|283.86|281.06|0
1652235930000|2022-05-11 02:25:30|283.86|281.06|283.86|281.06|283.86|281.06|283.77|280.97|0
1652235940000|2022-05-11 02:25:40|284.05|281.25|283.96|281.16|284.05|281.25|283.86|281.06|0
1652235950000|2022-05-11 02:25:50|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1652235960000|2022-05-11 02:26:00|283.86|281.06|283.68|280.88|283.86|281.06|283.68|280.88|0
1652235970000|2022-05-11 02:26:10|283.49|280.69|283.68|280.88|283.68|280.88|283.49|280.69|0
1652235980000|2022-05-11 02:26:20|283.59|280.79|283.49|280.69|283.59|280.79|283.49|280.69|0
1652235990000|2022-05-11 02:26:30|283.68|280.88|283.68|280.88|283.77|280.97|283.68|280.88|0
1652236000000|2022-05-11 02:26:40|283.86|281.06|283.68|280.88|283.86|281.06|283.68|280.88|0
1652236010000|2022-05-11 02:26:50|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1652236020000|2022-05-11 02:27:00|284.24|281.44|284.24|281.44|284.34|281.54|284.24|281.44|0
1652236030000|2022-05-11 02:27:10|284.05|281.25|283.86|281.06|284.05|281.25|283.86|281.06|0
1652236040000|2022-05-11 02:27:20|283.96|281.16|283.86|281.06|283.96|281.16|283.86|281.06|0
1652236050000|2022-05-11 02:27:30|283.77|280.97|283.77|280.97|283.77|280.97|283.67|280.87|0
1652236060000|2022-05-11 02:27:40|283.67|280.87|283.86|281.06|283.86|281.06|283.67|280.87|0
1652236070000|2022-05-11 02:27:50|283.67|280.87|283.67|280.87|283.67|280.87|283.49|280.69|0
1652236080000|2022-05-11 02:28:00|283.49|280.69|283.49|280.69|283.49|280.69|283.49|280.69|0
1652236090000|2022-05-11 02:28:10|283.58|280.78|283.49|280.69|283.58|280.78|283.49|280.69|0
1652236100000|2022-05-11 02:28:20|283.4|280.6|283.4|280.6|283.4|280.6|283.4|280.6|0
1652236110000|2022-05-11 02:28:30|283.49|280.69|283.58|280.78|283.67|280.87|283.49|280.69|0
1652236120000|2022-05-11 02:28:40|283.67|280.87|283.49|280.69|283.67|280.87|283.4|280.6|0
1652236130000|2022-05-11 02:28:50|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1652236140000|2022-05-11 02:29:00|283.86|281.06|284.24|281.44|284.24|281.44|283.86|281.06|0
1652236150000|2022-05-11 02:29:10|284.05|281.25|283.96|281.16|284.05|281.25|283.96|281.16|0
1652236160000|2022-05-11 02:29:20|284.05|281.25|283.77|280.97|284.05|281.25|283.67|280.87|0
1652236170000|2022-05-11 02:29:30|283.86|281.06|283.86|281.06|283.86|281.06|283.77|280.97|0
1652236180000|2022-05-11 02:29:40|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1652236190000|2022-05-11 02:29:50|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1652236200000|2022-05-11 02:30:00|283.86|281.06|283.67|280.87|283.86|281.06|283.67|280.87|0
1652236210000|2022-05-11 02:30:10|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1652236220000|2022-05-11 02:30:20|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1652236230000|2022-05-11 02:30:30|283.48|280.68|283.58|280.78|283.58|280.78|283.48|280.68|0
1652236240000|2022-05-11 02:30:40|283.67|280.87|283.58|280.78|283.67|280.87|283.58|280.78|0
1652236250000|2022-05-11 02:30:50|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236260000|2022-05-11 02:31:00|283.3|280.5|283.39|280.59|283.48|280.68|283.3|280.5|0
1652236270000|2022-05-11 02:31:10|283.3|280.5|283.39|280.59|283.48|280.68|283.3|280.5|0
1652236280000|2022-05-11 02:31:20|283.3|280.5|283.11|280.31|283.3|280.5|283.11|280.31|0
1652236290000|2022-05-11 02:31:30|283.3|280.5|283.11|280.31|283.3|280.5|283.11|280.31|0
1652236300000|2022-05-11 02:31:40|283.3|280.5|283.11|280.31|283.3|280.5|283.11|280.31|0
1652236310000|2022-05-11 02:31:50|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1652236320000|2022-05-11 02:32:00|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236330000|2022-05-11 02:32:10|283.67|280.87|283.58|280.78|283.67|280.87|283.58|280.78|0
1652236340000|2022-05-11 02:32:20|283.67|280.87|283.67|280.87|283.67|280.87|283.58|280.78|0
1652236350000|2022-05-11 02:32:30|283.48|280.68|283.3|280.5|283.48|280.68|283.3|280.5|0
1652236360000|2022-05-11 02:32:40|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1652236370000|2022-05-11 02:32:50|283.48|280.68|283.48|280.68|283.67|280.87|283.48|280.68|0
1652236380000|2022-05-11 02:33:00|283.29|280.49|283.29|280.49|283.29|280.49|283.29|280.49|0
1652236400000|2022-05-11 02:33:20|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236410000|2022-05-11 02:33:30|283.39|280.59|283.29|280.49|283.39|280.59|283.29|280.49|0
1652236440000|2022-05-11 02:34:00|283.2|280.4|283.29|280.49|283.29|280.49|283.2|280.4|0
1652236450000|2022-05-11 02:34:10|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236460000|2022-05-11 02:34:20|283.39|280.59|283.29|280.49|283.39|280.59|283.29|280.49|0
1652236470000|2022-05-11 02:34:30|283.11|280.31|283.2|280.4|283.29|280.49|283.11|280.31|0
1652236480000|2022-05-11 02:34:40|283.29|280.49|283.2|280.4|283.29|280.49|283.11|280.31|0
1652236490000|2022-05-11 02:34:50|283.29|280.49|283.29|280.49|283.29|280.49|283.29|280.49|0
1652236500000|2022-05-11 02:35:00|283.48|280.68|283.67|280.87|283.86|281.06|283.48|280.68|0
1652236510000|2022-05-11 02:35:10|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1652236520000|2022-05-11 02:35:20|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1652236530000|2022-05-11 02:35:30|284.04|281.24|284.04|281.24|284.04|281.24|283.95|281.15|0
1652236540000|2022-05-11 02:35:40|283.95|281.15|283.85|281.05|283.95|281.15|283.85|281.05|0
1652236550000|2022-05-11 02:35:50|284.04|281.24|284.04|281.24|284.04|281.24|284.04|281.24|0
1652236560000|2022-05-11 02:36:00|284.23|281.43|284.23|281.43|284.23|281.43|284.23|281.43|0
1652236570000|2022-05-11 02:36:10|284.42|281.62|284.33|281.53|284.42|281.62|284.23|281.43|0
1652236580000|2022-05-11 02:36:20|284.23|281.43|284.42|281.62|284.42|281.62|284.23|281.43|0
1652236590000|2022-05-11 02:36:30|284.23|281.43|284.42|281.62|284.42|281.62|284.23|281.43|0
1652236600000|2022-05-11 02:36:40|284.6|281.8|284.79|281.99|284.79|281.99|284.6|281.8|0
1652236610000|2022-05-11 02:36:50|284.7|281.9|284.42|281.62|284.7|281.9|284.42|281.62|0
1652236620000|2022-05-11 02:37:00|284.51|281.71|284.51|281.71|284.7|281.9|284.51|281.71|0
1652236630000|2022-05-11 02:37:10|284.6|281.8|284.6|281.8|284.6|281.8|284.6|281.8|0
1652236640000|2022-05-11 02:37:20|284.79|281.99|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236650000|2022-05-11 02:37:30|284.79|281.99|284.7|281.9|284.79|281.99|284.7|281.9|0
1652236660000|2022-05-11 02:37:40|284.79|281.99|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236680000|2022-05-11 02:38:00|284.79|281.99|285.17|282.37|285.17|282.37|284.79|281.99|0
1652236690000|2022-05-11 02:38:10|284.98|282.18|284.79|281.99|284.98|282.18|284.79|281.99|0
1652236700000|2022-05-11 02:38:20|284.7|281.9|284.7|281.9|284.7|281.9|284.6|281.8|0
1652236710000|2022-05-11 02:38:30|284.6|281.8|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236730000|2022-05-11 02:38:50|284.41|281.61|284.32|281.52|284.41|281.61|284.32|281.52|0
1652236740000|2022-05-11 02:39:00|284.41|281.61|283.85|281.05|284.41|281.61|283.76|280.96|0
1652236750000|2022-05-11 02:39:10|284.04|281.24|283.95|281.15|284.04|281.24|283.95|281.15|0
1652236760000|2022-05-11 02:39:20|284.04|281.24|284.23|281.43|284.23|281.43|283.95|281.15|0
1652236770000|2022-05-11 02:39:30|284.32|281.52|284.23|281.43|284.32|281.52|284.23|281.43|0
1652236780000|2022-05-11 02:39:40|284.41|281.61|284.41|281.61|284.41|281.61|284.41|281.61|0
1652236790000|2022-05-11 02:39:50|284.04|281.24|284.04|281.24|284.04|281.24|284.04|281.24|0
1652236800000|2022-05-11 02:40:00|283.95|281.15|283.85|281.05|283.95|281.15|283.85|281.05|0
1652236810000|2022-05-11 02:40:10|283.95|281.15|283.95|281.15|283.95|281.15|283.85|281.05|0
1652236820000|2022-05-11 02:40:20|284.04|281.24|283.66|280.86|284.04|281.24|283.66|280.86|0
1652236840000|2022-05-11 02:40:40|283.57|280.77|283.47|280.67|283.57|280.77|283.47|280.67|0
1652236850000|2022-05-11 02:40:50|283.66|280.86|284.04|281.24|284.04|281.24|283.66|280.86|0
1652236860000|2022-05-11 02:41:00|284.13|281.33|284.22|281.42|284.22|281.42|284.13|281.33|0
1652236880000|2022-05-11 02:41:20|284.13|281.33|284.13|281.33|284.13|281.33|284.04|281.24|0
1652236890000|2022-05-11 02:41:30|284.22|281.42|284.41|281.61|284.41|281.61|284.22|281.42|0
1652236900000|2022-05-11 02:41:40|284.6|281.8|284.6|281.8|284.6|281.8|284.6|281.8|0
1652236910000|2022-05-11 02:41:50|284.51|281.71|284.6|281.8|284.6|281.8|284.51|281.71|0
1652236920000|2022-05-11 02:42:00|284.79|281.99|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236940000|2022-05-11 02:42:20|284.7|281.9|284.79|281.99|285.16|282.36|284.7|281.9|0
1652236950000|2022-05-11 02:42:30|284.88|282.08|284.97|282.17|284.97|282.17|284.88|282.08|0
1652236960000|2022-05-11 02:42:40|284.88|282.08|284.79|281.99|284.88|282.08|284.79|281.99|0
1652236970000|2022-05-11 02:42:50|284.97|282.17|285.07|282.27|285.07|282.27|284.88|282.08|0
1652236980000|2022-05-11 02:43:00|285.16|282.36|285.07|282.27|285.16|282.36|284.97|282.17|0
1652236990000|2022-05-11 02:43:10|285.16|282.36|285.07|282.27|285.16|282.36|285.07|282.27|0
1652237000000|2022-05-11 02:43:20|285.16|282.36|284.79|281.99|285.16|282.36|284.79|281.99|0
1652237010000|2022-05-11 02:43:30|284.7|281.9|284.97|282.17|284.97|282.17|284.6|281.8|0
1652237020000|2022-05-11 02:43:40|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1652237030000|2022-05-11 02:43:50|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237040000|2022-05-11 02:44:00|284.79|281.99|285.35|282.55|285.35|282.55|284.79|281.99|0
1652237050000|2022-05-11 02:44:10|285.54|282.74|285.26|282.46|285.63|282.83|285.26|282.46|0
1652237060000|2022-05-11 02:44:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1652237070000|2022-05-11 02:44:30|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1652237080000|2022-05-11 02:44:40|285.16|282.36|285.35|282.55|285.35|282.55|285.16|282.36|0
1652237090000|2022-05-11 02:44:50|285.26|282.46|285.35|282.55|285.54|282.74|285.26|282.46|0
1652237100000|2022-05-11 02:45:00|285.16|282.36|285.16|282.36|285.26|282.46|285.16|282.36|0
1652237110000|2022-05-11 02:45:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1652237120000|2022-05-11 02:45:20|285.16|282.36|285.26|282.46|285.26|282.46|285.16|282.36|0
1652237130000|2022-05-11 02:45:30|285.16|282.36|285.35|282.55|285.35|282.55|285.16|282.36|0
1652237140000|2022-05-11 02:45:40|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1652237160000|2022-05-11 02:46:00|285.26|282.46|285.07|282.27|285.26|282.46|285.07|282.27|0
1652237170000|2022-05-11 02:46:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237210000|2022-05-11 02:46:50|285.16|282.36|285.26|282.46|285.26|282.46|285.16|282.36|0
1652237220000|2022-05-11 02:47:00|285.35|282.55|285.07|282.27|285.35|282.55|285.07|282.27|0
1652237230000|2022-05-11 02:47:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237240000|2022-05-11 02:47:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1652237250000|2022-05-11 02:47:30|284.97|282.17|285.07|282.27|285.07|282.27|284.97|282.17|0
1652237260000|2022-05-11 02:47:40|284.97|282.17|284.78|281.98|284.97|282.17|284.78|281.98|0
1652237270000|2022-05-11 02:47:50|284.88|282.08|284.78|281.98|284.88|282.08|284.78|281.98|0
1652237280000|2022-05-11 02:48:00|284.59|281.79|285.53|282.73|285.53|282.73|284.59|281.79|0
1652237290000|2022-05-11 02:48:10|285.34|282.54|285.34|282.54|285.34|282.54|285.34|282.54|0
1652237310000|2022-05-11 02:48:30|285.53|282.73|285.53|282.73|285.53|282.73|285.53|282.73|0
1652237320000|2022-05-11 02:48:40|285.63|282.83|285.53|282.73|285.63|282.83|285.34|282.54|0
1652237330000|2022-05-11 02:48:50|285.34|282.54|285.16|282.36|285.34|282.54|285.16|282.36|0
1652237340000|2022-05-11 02:49:00|285.34|282.54|284.97|282.17|285.44|282.64|284.97|282.17|0
1652237360000|2022-05-11 02:49:20|285.07|282.27|285.16|282.36|285.16|282.36|285.07|282.27|0
1652237390000|2022-05-11 02:49:50|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237400000|2022-05-11 02:50:00|285.16|282.36|284.97|282.17|285.34|282.54|284.97|282.17|0
1652237410000|2022-05-11 02:50:10|285.06|282.26|285.15|282.35|285.15|282.35|284.97|282.17|0
1652237420000|2022-05-11 02:50:20|284.78|281.98|284.78|281.98|284.78|281.98|284.78|281.98|0
1652237430000|2022-05-11 02:50:30|284.88|282.08|284.78|281.98|284.88|282.08|284.78|281.98|0
1652237440000|2022-05-11 02:50:40|284.59|281.79|284.59|281.79|284.59|281.79|284.59|281.79|0
1652237450000|2022-05-11 02:50:50|284.69|281.89|284.59|281.79|284.69|281.89|284.59|281.79|0
1652237460000|2022-05-11 02:51:00|284.78|281.98|285.15|282.35|285.15|282.35|284.78|281.98|0
1652237470000|2022-05-11 02:51:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237480000|2022-05-11 02:51:20|284.88|282.08|284.97|282.17|284.97|282.17|284.78|281.98|0
1652237490000|2022-05-11 02:51:30|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1652237500000|2022-05-11 02:51:40|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237510000|2022-05-11 02:51:50|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1652237520000|2022-05-11 02:52:00|284.97|282.17|285.15|282.35|285.15|282.35|284.97|282.17|0
1652237530000|2022-05-11 02:52:10|285.34|282.54|285.15|282.35|285.34|282.54|285.15|282.35|0
1652237540000|2022-05-11 02:52:20|285.44|282.64|285.44|282.64|285.44|282.64|285.44|282.64|0
1652237550000|2022-05-11 02:52:30|285.34|282.54|285.06|282.26|285.34|282.54|285.06|282.26|0
1652237560000|2022-05-11 02:52:40|285.15|282.35|285.25|282.45|285.34|282.54|285.15|282.35|0
1652237570000|2022-05-11 02:52:50|285.15|282.35|284.78|281.98|285.15|282.35|284.78|281.98|0
1652237580000|2022-05-11 02:53:00|284.96|282.16|284.87|282.07|284.96|282.16|284.78|281.98|0
1652237590000|2022-05-11 02:53:10|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237600000|2022-05-11 02:53:20|285.06|282.26|285.06|282.26|285.06|282.26|284.96|282.16|0
1652237610000|2022-05-11 02:53:30|284.96|282.16|285.06|282.26|285.06|282.26|284.96|282.16|0
1652237620000|2022-05-11 02:53:40|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237630000|2022-05-11 02:53:50|285.06|282.26|285.34|282.54|285.34|282.54|285.06|282.26|0
1652237640000|2022-05-11 02:54:00|285.15|282.35|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237660000|2022-05-11 02:54:20|285.25|282.45|285.15|282.35|285.34|282.54|285.15|282.35|0
1652237670000|2022-05-11 02:54:30|285.34|282.54|284.96|282.16|285.53|282.73|284.96|282.16|0
1652237680000|2022-05-11 02:54:40|285.15|282.35|285.15|282.35|285.34|282.54|285.15|282.35|0
1652237690000|2022-05-11 02:54:50|285.06|282.26|285.06|282.26|285.06|282.26|285.06|282.26|0
1652237700000|2022-05-11 02:55:00|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237710000|2022-05-11 02:55:10|285.06|282.26|284.87|282.07|285.06|282.26|284.87|282.07|0
1652237720000|2022-05-11 02:55:20|285.15|282.35|285.44|282.64|285.53|282.73|285.15|282.35|0
1652237730000|2022-05-11 02:55:30|285.34|282.54|285.34|282.54|285.34|282.54|285.25|282.45|0
1652237740000|2022-05-11 02:55:40|285.25|282.45|285.15|282.35|285.25|282.45|285.15|282.35|0
1652237750000|2022-05-11 02:55:50|285.25|282.45|285.15|282.35|285.25|282.45|285.15|282.35|0
1652237760000|2022-05-11 02:56:00|285.34|282.54|285.53|282.73|285.9|283.1|285.34|282.54|0
1652237770000|2022-05-11 02:56:10|285.44|282.64|285.53|282.73|285.53|282.73|285.44|282.64|0
1652237780000|2022-05-11 02:56:20|285.71|282.91|285.53|282.73|285.71|282.91|285.53|282.73|0
1652237790000|2022-05-11 02:56:30|285.71|282.91|285.52|282.72|285.71|282.91|285.52|282.72|0
1652237800000|2022-05-11 02:56:40|285.71|282.91|285.71|282.91|285.71|282.91|285.71|282.91|0
1652237810000|2022-05-11 02:56:50|285.9|283.1|286.09|283.29|286.09|283.29|285.9|283.1|0
1652237820000|2022-05-11 02:57:00|285.9|283.1|285.71|282.91|285.9|283.1|285.71|282.91|0
1652237830000|2022-05-11 02:57:10|285.9|283.1|285.9|283.1|286|283.2|285.9|283.1|0
1652237840000|2022-05-11 02:57:20|285.81|283.01|286.09|283.29|286.09|283.29|285.81|283.01|0
1652237850000|2022-05-11 02:57:30|286.28|283.48|286.28|283.48|286.28|283.48|286.28|283.48|0
1652237860000|2022-05-11 02:57:40|286.37|283.57|286.28|283.48|286.37|283.57|286.28|283.48|0
1652237870000|2022-05-11 02:57:50|286.37|283.57|286.37|283.57|286.46|283.66|286.37|283.57|0
1652237880000|2022-05-11 02:58:00|286.09|283.29|286.09|283.29|286.09|283.29|286.09|283.29|0
1652237890000|2022-05-11 02:58:10|285.9|283.1|286.09|283.29|286.09|283.29|285.9|283.1|0
1652237930000|2022-05-11 02:58:50|285.9|283.1|285.9|283.1|285.9|283.1|285.9|283.1|0
1652237940000|2022-05-11 02:59:00|286.09|283.29|285.9|283.1|286.09|283.29|285.9|283.1|0
1652237950000|2022-05-11 02:59:10|286|283.2|286|283.2|286|283.2|286|283.2|0
1652237960000|2022-05-11 02:59:20|286.09|283.29|286.09|283.29|286.09|283.29|286|283.2|0
1652237970000|2022-05-11 02:59:30|286.18|283.38|286.18|283.38|286.18|283.38|286.18|283.38|0
1652237980000|2022-05-11 02:59:40|286.09|283.29|285.9|283.1|286.09|283.29|285.9|283.1|0
1652237990000|2022-05-11 02:59:50|285.71|282.91|285.71|282.91|285.71|282.91|285.71|282.91|0
1652238000000|2022-05-11 03:00:00|285.81|283.01|286.09|283.29|286.09|283.29|285.81|283.01|0
1652238010000|2022-05-11 03:00:10|286|283.2|286|283.2|286.09|283.29|286|283.2|0
1652238030000|2022-05-11 03:00:30|285.9|283.1|286|283.2|286|283.2|285.9|283.1|0
1652238040000|2022-05-11 03:00:40|286.09|283.29|286.09|283.29|286.09|283.29|286.09|283.29|0
1652238060000|2022-05-11 03:01:00|285.99|283.19|285.9|283.1|285.99|283.19|285.9|283.1|0
1652238070000|2022-05-11 03:01:10|286.09|283.29|286.08|283.28|286.09|283.29|286.08|283.28|0
1652238080000|2022-05-11 03:01:20|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1652238090000|2022-05-11 03:01:30|286.08|283.28|286.46|283.66|286.65|283.85|286.08|283.28|0
1652238110000|2022-05-11 03:01:50|286.27|283.47|286.18|283.38|286.27|283.47|286.18|283.38|0
1652238120000|2022-05-11 03:02:00|286.08|283.28|286.08|283.28|286.08|283.28|286.08|283.28|0
1652238130000|2022-05-11 03:02:10|285.99|283.19|285.9|283.1|286.08|283.28|285.9|283.1|0
1652238140000|2022-05-11 03:02:20|286.08|283.28|285.99|283.19|286.08|283.28|285.99|283.19|0
1652238160000|2022-05-11 03:02:40|285.9|283.1|285.9|283.1|285.9|283.1|285.9|283.1|0
1652238170000|2022-05-11 03:02:50|285.71|282.91|285.62|282.82|285.71|282.91|285.62|282.82|0
1652238180000|2022-05-11 03:03:00|285.52|282.72|285.9|283.1|285.9|283.1|285.52|282.72|0
1652238190000|2022-05-11 03:03:10|285.89|283.09|286.08|283.28|286.08|283.28|285.89|283.09|0
1652238200000|2022-05-11 03:03:20|285.89|283.09|285.99|283.19|285.99|283.19|285.89|283.09|0
1652238210000|2022-05-11 03:03:30|285.89|283.09|285.89|283.09|285.89|283.09|285.89|283.09|0
1652238220000|2022-05-11 03:03:40|285.8|283|285.89|283.09|285.89|283.09|285.8|283|0
1652238230000|2022-05-11 03:03:50|286.08|283.28|285.99|283.19|286.08|283.28|285.99|283.19|0
1652238240000|2022-05-11 03:04:00|285.89|283.09|285.89|283.09|285.89|283.09|285.52|282.72|0
1652238250000|2022-05-11 03:04:10|285.71|282.91|285.71|282.91|285.71|282.91|285.62|282.82|0
1652238260000|2022-05-11 03:04:20|285.52|282.72|285.52|282.72|285.52|282.72|285.52|282.72|0
1652238270000|2022-05-11 03:04:30|285.71|282.91|285.71|282.91|285.71|282.91|285.71|282.91|0
1652238280000|2022-05-11 03:04:40|285.52|282.72|285.33|282.53|285.52|282.72|285.33|282.53|0
1652238290000|2022-05-11 03:04:50|285.43|282.63|285.43|282.63|285.43|282.63|285.33|282.53|0
1652238300000|2022-05-11 03:05:00|285.52|282.72|285.52|282.72|285.71|282.91|285.52|282.72|0
1652238310000|2022-05-11 03:05:10|285.43|282.63|285.43|282.63|285.43|282.63|285.43|282.63|0
1652238320000|2022-05-11 03:05:20|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1652238330000|2022-05-11 03:05:30|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1652238340000|2022-05-11 03:05:40|285.33|282.53|285.43|282.63|285.43|282.63|285.33|282.53|0
1652238350000|2022-05-11 03:05:50|285.33|282.53|285.33|282.53|285.43|282.63|285.33|282.53|0
1652238360000|2022-05-11 03:06:00|285.43|282.63|285.52|282.72|285.52|282.72|285.43|282.63|0
1652238370000|2022-05-11 03:06:10|284.95|282.15|285.33|282.53|285.33|282.53|284.95|282.15|0
1652238380000|2022-05-11 03:06:20|285.43|282.63|285.43|282.63|285.43|282.63|285.43|282.63|0
1652238390000|2022-05-11 03:06:30|285.52|282.72|285.52|282.72|285.52|282.72|285.33|282.53|0
1652238400000|2022-05-11 03:06:40|285.43|282.63|285.52|282.72|285.52|282.72|285.33|282.53|0
1652238410000|2022-05-11 03:06:50|285.7|282.9|285.52|282.72|285.7|282.9|285.52|282.72|0
1652238420000|2022-05-11 03:07:00|285.42|282.62|285.24|282.44|285.42|282.62|285.24|282.44|0
1652238430000|2022-05-11 03:07:10|285.33|282.53|285.24|282.44|285.33|282.53|285.05|282.25|0
1652238440000|2022-05-11 03:07:20|285.05|282.25|285.14|282.34|285.14|282.34|285.05|282.25|0
1652238450000|2022-05-11 03:07:30|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1652238460000|2022-05-11 03:07:40|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1652238470000|2022-05-11 03:07:50|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1652238480000|2022-05-11 03:08:00|284.76|281.96|284.86|282.06|284.86|282.06|284.76|281.96|0
1652238490000|2022-05-11 03:08:10|284.95|282.15|285.05|282.25|285.05|282.25|284.95|282.15|0
1652238500000|2022-05-11 03:08:20|284.95|282.15|285.05|282.25|285.14|282.34|284.95|282.15|0
1652238510000|2022-05-11 03:08:30|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1652238520000|2022-05-11 03:08:40|284.86|282.06|284.95|282.15|284.95|282.15|284.86|282.06|0
1652238540000|2022-05-11 03:09:00|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1652238550000|2022-05-11 03:09:10|285.51|282.71|285.51|282.71|285.51|282.71|285.51|282.71|0
1652238580000|2022-05-11 03:09:40|285.42|282.62|285.32|282.52|285.42|282.62|285.23|282.43|0
1652238590000|2022-05-11 03:09:50|285.42|282.62|285.32|282.52|285.42|282.62|285.32|282.52|0
1652238600000|2022-05-11 03:10:00|285.42|282.62|285.51|282.71|285.51|282.71|285.42|282.62|0
1652238610000|2022-05-11 03:10:10|285.7|282.9|286.26|283.46|286.55|283.75|285.7|282.9|0
1652238620000|2022-05-11 03:10:20|286.45|283.65|286.45|283.65|286.55|283.75|286.45|283.65|0
1652238630000|2022-05-11 03:10:30|286.26|283.46|286.08|283.28|286.45|283.65|286.08|283.28|0
1652238640000|2022-05-11 03:10:40|286.17|283.37|286.45|283.65|286.45|283.65|286.17|283.37|0
1652238650000|2022-05-11 03:10:50|286.64|283.84|286.45|283.65|286.64|283.84|286.45|283.65|0
1652238660000|2022-05-11 03:11:00|286.36|283.56|286.36|283.56|286.36|283.56|286.26|283.46|0
1652238670000|2022-05-11 03:11:10|286.26|283.46|286.26|283.46|286.36|283.56|286.26|283.46|0
1652238680000|2022-05-11 03:11:20|286.17|283.37|286.17|283.37|286.17|283.37|286.17|283.37|0
1652238690000|2022-05-11 03:11:30|286.08|283.28|286.08|283.28|286.08|283.28|286.08|283.28|0
1652238700000|2022-05-11 03:11:40|286.26|283.46|286.08|283.28|286.26|283.46|286.08|283.28|0
1652238710000|2022-05-11 03:11:50|285.89|283.09|285.7|282.9|285.89|283.09|285.7|282.9|0
1652238720000|2022-05-11 03:12:00|285.61|282.81|285.61|282.81|285.61|282.81|285.61|282.81|0
1652238730000|2022-05-11 03:12:10|285.7|282.9|285.98|283.18|285.98|283.18|285.7|282.9|0
1652238740000|2022-05-11 03:12:20|286.07|283.27|285.98|283.18|286.17|283.37|285.98|283.18|0
1652238750000|2022-05-11 03:12:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1652238760000|2022-05-11 03:12:40|286.17|283.37|286.17|283.37|286.17|283.37|286.17|283.37|0
1652238770000|2022-05-11 03:12:50|286.07|283.27|286.07|283.27|286.07|283.27|286.07|283.27|0
1652238780000|2022-05-11 03:13:00|286.26|283.46|286.36|283.56|286.36|283.56|286.07|283.27|0
1652238790000|2022-05-11 03:13:10|286.45|283.65|286.64|283.84|286.64|283.84|286.36|283.56|0
1652238800000|2022-05-11 03:13:20|286.55|283.75|286.55|283.75|286.64|283.84|286.55|283.75|0
1652238810000|2022-05-11 03:13:30|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1652238820000|2022-05-11 03:13:40|286.55|283.75|286.36|283.56|286.55|283.75|286.36|283.56|0
1652238830000|2022-05-11 03:13:50|286.45|283.65|286.36|283.56|286.45|283.65|286.36|283.56|0
1652238840000|2022-05-11 03:14:00|286.26|283.46|286.07|283.27|286.26|283.46|286.07|283.27|0
1652238850000|2022-05-11 03:14:10|285.88|283.08|285.88|283.08|285.88|283.08|285.88|283.08|0
1652238860000|2022-05-11 03:14:20|285.98|283.18|286.07|283.27|286.07|283.27|285.98|283.18|0
1652238880000|2022-05-11 03:14:40|286.17|283.37|286.07|283.27|286.26|283.46|286.07|283.27|0
1652238890000|2022-05-11 03:14:50|286.26|283.46|286.07|283.27|286.26|283.46|286.07|283.27|0
1652238900000|2022-05-11 03:15:00|286.17|283.37|285.88|283.08|286.17|283.37|285.88|283.08|0
1652238910000|2022-05-11 03:15:10|286.07|283.27|286.64|283.84|286.64|283.84|286.07|283.27|0
1652238920000|2022-05-11 03:15:20|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1652238930000|2022-05-11 03:15:30|286.64|283.84|286.36|283.56|286.64|283.84|286.36|283.56|0
1652238940000|2022-05-11 03:15:40|286.45|283.65|286.64|283.84|286.64|283.84|286.45|283.65|0
1652238950000|2022-05-11 03:15:50|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1652238960000|2022-05-11 03:16:00|286.55|283.75|286.45|283.65|286.64|283.84|286.45|283.65|0
1652238990000|2022-05-11 03:16:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1652239000000|2022-05-11 03:16:40|286.07|283.27|286.07|283.27|286.07|283.27|286.07|283.27|0
1652239010000|2022-05-11 03:16:50|285.98|283.18|286.26|283.46|286.26|283.46|285.88|283.08|0
1652239020000|2022-05-11 03:17:00|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1652239030000|2022-05-11 03:17:10|286.36|283.56|286.26|283.46|286.45|283.65|286.26|283.46|0
1652239050000|2022-05-11 03:17:30|286.07|283.27|285.98|283.18|286.07|283.27|285.88|283.08|0
1652239060000|2022-05-11 03:17:40|286.07|283.27|285.88|283.08|286.07|283.27|285.88|283.08|0
1652239070000|2022-05-11 03:17:50|285.98|283.18|285.88|283.08|285.98|283.18|285.88|283.08|0
1652239080000|2022-05-11 03:18:00|285.98|283.18|285.88|283.08|285.98|283.18|285.88|283.08|0
1652239090000|2022-05-11 03:18:10|285.5|282.7|285.5|282.7|285.5|282.7|285.5|282.7|0
1652239100000|2022-05-11 03:18:20|285.32|282.52|285.13|282.33|285.32|282.52|285.13|282.33|0
1652239110000|2022-05-11 03:18:30|285.32|282.52|285.32|282.52|285.32|282.52|285.13|282.33|0
1652239120000|2022-05-11 03:18:40|285.41|282.61|285.32|282.52|285.41|282.61|285.32|282.52|0
1652239130000|2022-05-11 03:18:50|285.13|282.33|285.41|282.61|285.41|282.61|285.13|282.33|0
1652239140000|2022-05-11 03:19:00|285.23|282.43|284.94|282.14|285.23|282.43|284.94|282.14|0
1652239150000|2022-05-11 03:19:10|284.75|281.95|284.94|282.14|284.94|282.14|284.75|281.95|0
1652239160000|2022-05-11 03:19:20|285.13|282.33|285.04|282.24|285.13|282.33|285.04|282.24|0
1652239170000|2022-05-11 03:19:30|284.94|282.14|285.22|282.42|285.32|282.52|284.85|282.05|0
1652239180000|2022-05-11 03:19:40|285.32|282.52|285.5|282.7|285.5|282.7|285.32|282.52|0
1652239190000|2022-05-11 03:19:50|285.41|282.61|285.31|282.51|285.41|282.61|285.31|282.51|0
1652239200000|2022-05-11 03:20:00|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1652239210000|2022-05-11 03:20:10|285.5|282.7|285.31|282.51|285.5|282.7|285.31|282.51|0
1652239220000|2022-05-11 03:20:20|285.13|282.33|285.13|282.33|285.13|282.33|285.13|282.33|0
1652239230000|2022-05-11 03:20:30|284.94|282.14|285.13|282.33|285.13|282.33|284.94|282.14|0
1652239240000|2022-05-11 03:20:40|284.94|282.14|284.85|282.05|284.94|282.14|284.85|282.05|0
1652239250000|2022-05-11 03:20:50|284.94|282.14|284.85|282.05|284.94|282.14|284.75|281.95|0
1652239260000|2022-05-11 03:21:00|284.75|281.95|284.85|282.05|284.85|282.05|284.75|281.95|0
1652239270000|2022-05-11 03:21:10|284.56|281.76|284.28|281.48|284.56|281.76|284.28|281.48|0
1652239280000|2022-05-11 03:21:20|284.19|281.39|284.19|281.39|284.19|281.39|284.1|281.3|0
1652239310000|2022-05-11 03:21:50|284.28|281.48|284.37|281.57|284.37|281.57|284.28|281.48|0
1652239330000|2022-05-11 03:22:10|284.47|281.67|284.37|281.57|284.56|281.76|284.37|281.57|0
1652239340000|2022-05-11 03:22:20|284.28|281.48|284.19|281.39|284.37|281.57|284.19|281.39|0
1652239350000|2022-05-11 03:22:30|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239360000|2022-05-11 03:22:40|284.56|281.76|284.37|281.57|284.56|281.76|284.37|281.57|0
1652239370000|2022-05-11 03:22:50|284.47|281.67|284.37|281.57|284.47|281.67|284.37|281.57|0
1652239380000|2022-05-11 03:23:00|284.28|281.48|284.18|281.38|284.28|281.48|284.09|281.29|0
1652239390000|2022-05-11 03:23:10|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239400000|2022-05-11 03:23:20|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239440000|2022-05-11 03:24:00|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239450000|2022-05-11 03:24:10|284.18|281.38|284.18|281.38|284.18|281.38|284.18|281.38|0
1652239460000|2022-05-11 03:24:20|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239470000|2022-05-11 03:24:30|284.28|281.48|284.18|281.38|284.28|281.48|284.18|281.38|0
1652239480000|2022-05-11 03:24:40|284.28|281.48|284.28|281.48|284.28|281.48|284.28|281.48|0
1652239490000|2022-05-11 03:24:50|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239500000|2022-05-11 03:25:00|284.47|281.67|284.37|281.57|284.47|281.67|284.37|281.57|0
1652239510000|2022-05-11 03:25:10|284.18|281.38|284.18|281.38|284.18|281.38|284.18|281.38|0
1652239530000|2022-05-11 03:25:30|284.28|281.48|284.18|281.38|284.37|281.57|284.18|281.38|0
1652239550000|2022-05-11 03:25:50|284.09|281.29|284.84|282.04|284.84|282.04|284.09|281.29|0
1652239560000|2022-05-11 03:26:00|284.75|281.95|284.84|282.04|284.93|282.13|284.75|281.95|0
1652239570000|2022-05-11 03:26:10|284.75|281.95|284.84|282.04|284.93|282.13|284.75|281.95|0
1652239580000|2022-05-11 03:26:20|284.75|281.95|284.65|281.85|284.75|281.95|284.65|281.85|0
1652239590000|2022-05-11 03:26:30|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239600000|2022-05-11 03:26:40|284.74|281.94|284.74|281.94|284.74|281.94|284.65|281.85|0
1652239610000|2022-05-11 03:26:50|284.84|282.04|284.84|282.04|284.84|282.04|284.74|281.94|0
1652239620000|2022-05-11 03:27:00|284.93|282.13|284.84|282.04|284.93|282.13|284.84|282.04|0
1652239630000|2022-05-11 03:27:10|284.74|281.94|284.84|282.04|284.93|282.13|284.74|281.94|0
1652239640000|2022-05-11 03:27:20|284.93|282.13|284.93|282.13|284.93|282.13|284.84|282.04|0
1652239650000|2022-05-11 03:27:30|284.84|282.04|284.74|281.94|284.84|282.04|284.74|281.94|0
1652239660000|2022-05-11 03:27:40|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239680000|2022-05-11 03:28:00|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239690000|2022-05-11 03:28:10|284.47|281.67|284.56|281.76|284.56|281.76|284.47|281.67|0
1652239700000|2022-05-11 03:28:20|284.65|281.85|284.65|281.85|284.65|281.85|284.65|281.85|0
1652239710000|2022-05-11 03:28:30|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239720000|2022-05-11 03:28:40|284.65|281.85|284.74|281.94|284.74|281.94|284.65|281.85|0
1652239730000|2022-05-11 03:28:50|284.93|282.13|284.84|282.04|284.93|282.13|284.74|281.94|0
1652239740000|2022-05-11 03:29:00|284.93|282.13|285.12|282.32|285.12|282.32|284.93|282.13|0
1652239750000|2022-05-11 03:29:10|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239760000|2022-05-11 03:29:20|285.03|282.23|284.74|281.94|285.03|282.23|284.74|281.94|0
1652239770000|2022-05-11 03:29:30|284.55|281.75|284.74|281.94|284.74|281.94|284.55|281.75|0
1652239800000|2022-05-11 03:30:00|284.46|281.66|284.74|281.94|284.74|281.94|284.46|281.66|0
1652239820000|2022-05-11 03:30:20|284.65|281.85|284.55|281.75|284.65|281.85|284.55|281.75|0
1652239830000|2022-05-11 03:30:30|284.65|281.85|284.65|281.85|284.65|281.85|284.37|281.57|0
1652239840000|2022-05-11 03:30:40|284.55|281.75|284.55|281.75|284.55|281.75|284.55|281.75|0
1652239850000|2022-05-11 03:30:50|284.65|281.85|284.55|281.75|284.65|281.85|284.55|281.75|0
1652239860000|2022-05-11 03:31:00|284.74|281.94|284.93|282.13|284.93|282.13|284.74|281.94|0
1652239900000|2022-05-11 03:31:40|284.84|282.04|284.93|282.13|284.93|282.13|284.74|281.94|0
1652239920000|2022-05-11 03:32:00|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239930000|2022-05-11 03:32:10|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239940000|2022-05-11 03:32:20|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239950000|2022-05-11 03:32:30|284.74|281.94|284.93|282.13|284.93|282.13|284.74|281.94|0
1652239970000|2022-05-11 03:32:50|285.02|282.22|284.93|282.13|285.02|282.22|284.93|282.13|0
1652239990000|2022-05-11 03:33:10|285.02|282.22|285.11|282.31|285.11|282.31|285.02|282.22|0
1652240000000|2022-05-11 03:33:20|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652240010000|2022-05-11 03:33:30|284.93|282.13|284.93|282.13|284.93|282.13|284.84|282.04|0
1652240020000|2022-05-11 03:33:40|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652240040000|2022-05-11 03:34:00|285.02|282.22|284.93|282.13|285.02|282.22|284.93|282.13|0
1652240050000|2022-05-11 03:34:10|285.02|282.22|284.93|282.13|285.11|282.31|284.93|282.13|0
1652240060000|2022-05-11 03:34:20|285.02|282.22|284.93|282.13|285.02|282.22|284.93|282.13|0
1652240070000|2022-05-11 03:34:30|285.11|282.31|285.49|282.69|285.49|282.69|285.11|282.31|0
1652240080000|2022-05-11 03:34:40|285.4|282.6|285.49|282.69|285.49|282.69|285.4|282.6|0
1652240090000|2022-05-11 03:34:50|285.4|282.6|285.4|282.6|285.4|282.6|285.4|282.6|0
1652240100000|2022-05-11 03:35:00|285.3|282.5|285.11|282.31|285.3|282.5|285.11|282.31|0
1652240120000|2022-05-11 03:35:20|284.92|282.12|284.92|282.12|285.02|282.22|284.92|282.12|0
1652240130000|2022-05-11 03:35:30|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652240140000|2022-05-11 03:35:40|285.21|282.41|285.21|282.41|285.3|282.5|285.21|282.41|0
1652240150000|2022-05-11 03:35:50|285.3|282.5|284.92|282.12|285.3|282.5|284.92|282.12|0
1652240180000|2022-05-11 03:36:20|285.11|282.31|284.92|282.12|285.11|282.31|284.92|282.12|0
1652240190000|2022-05-11 03:36:30|284.74|281.94|284.74|281.94|284.74|281.94|284.74|281.94|0
1652240200000|2022-05-11 03:36:40|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652240230000|2022-05-11 03:37:10|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1652240240000|2022-05-11 03:37:20|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652240250000|2022-05-11 03:37:30|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652240270000|2022-05-11 03:37:50|285.02|282.22|284.83|282.03|285.02|282.22|284.83|282.03|0
1652240280000|2022-05-11 03:38:00|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652240330000|2022-05-11 03:38:50|284.83|282.03|284.92|282.12|284.92|282.12|284.83|282.03|0
1652240360000|2022-05-11 03:39:20|285.3|282.5|285.11|282.31|285.3|282.5|285.11|282.31|0
1652240370000|2022-05-11 03:39:30|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1652240380000|2022-05-11 03:39:40|285.39|282.59|285.39|282.59|285.39|282.59|285.39|282.59|0
1652240390000|2022-05-11 03:39:50|285.48|282.68|285.48|282.68|285.48|282.68|285.39|282.59|0
1652240400000|2022-05-11 03:40:00|285.39|282.59|285.3|282.5|285.48|282.68|285.3|282.5|0
1652240410000|2022-05-11 03:40:10|285.39|282.59|285.67|282.87|285.67|282.87|285.39|282.59|0
1652240420000|2022-05-11 03:40:20|286.24|283.44|285.96|283.16|286.24|283.44|285.96|283.16|0
1652240430000|2022-05-11 03:40:30|285.86|283.06|285.86|283.06|285.86|283.06|285.86|283.06|0
1652240440000|2022-05-11 03:40:40|286.15|283.35|286.05|283.25|286.15|283.35|286.05|283.25|0
1652240450000|2022-05-11 03:40:50|286.15|283.35|286.42|283.62|286.61|283.81|286.15|283.35|0
1652240460000|2022-05-11 03:41:00|286.52|283.72|286.61|283.81|286.61|283.81|286.52|283.72|0
1652240480000|2022-05-11 03:41:20|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1652240490000|2022-05-11 03:41:30|286.52|283.72|287.18|284.38|287.18|284.38|286.52|283.72|0
1652240500000|2022-05-11 03:41:40|287.37|284.57|287.37|284.57|287.37|284.57|287.37|284.57|0
1652240510000|2022-05-11 03:41:50|287.18|284.38|287.18|284.38|287.18|284.38|286.99|284.19|0
1652240530000|2022-05-11 03:42:10|287.37|284.57|287.37|284.57|287.37|284.57|287.37|284.57|0
1652240540000|2022-05-11 03:42:20|287.18|284.38|287.18|284.38|287.18|284.38|287.18|284.38|0
1652240550000|2022-05-11 03:42:30|287.28|284.48|286.99|284.19|287.28|284.48|286.99|284.19|0
1652240570000|2022-05-11 03:42:50|286.8|284|286.61|283.81|286.8|284|286.61|283.81|0
1652240580000|2022-05-11 03:43:00|286.8|284|286.8|284|286.8|284|286.8|284|0
1652240590000|2022-05-11 03:43:10|286.71|283.91|286.71|283.91|286.71|283.91|286.61|283.81|0
1652240600000|2022-05-11 03:43:20|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1652240610000|2022-05-11 03:43:30|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1652240630000|2022-05-11 03:43:50|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1652240640000|2022-05-11 03:44:00|286.52|283.72|286.61|283.81|286.61|283.81|286.52|283.72|0
1652240660000|2022-05-11 03:44:20|286.71|283.91|286.61|283.81|286.71|283.91|286.61|283.81|0
1652240680000|2022-05-11 03:44:40|286.42|283.62|286.23|283.43|286.42|283.62|286.23|283.43|0
1652240710000|2022-05-11 03:45:10|286.04|283.24|285.48|282.68|286.04|283.24|285.48|282.68|0
1652240720000|2022-05-11 03:45:20|285.67|282.87|285.67|282.87|285.67|282.87|285.48|282.68|0
1652240730000|2022-05-11 03:45:30|285.58|282.78|285.2|282.4|285.58|282.78|285.1|282.3|0
1652240740000|2022-05-11 03:45:40|285.29|282.49|285.29|282.49|285.29|282.49|285.29|282.49|0
1652240750000|2022-05-11 03:45:50|285.1|282.3|284.91|282.11|285.1|282.3|284.91|282.11|0
1652240760000|2022-05-11 03:46:00|284.82|282.02|284.73|281.93|284.82|282.02|284.73|281.93|0
1652240770000|2022-05-11 03:46:10|284.91|282.11|284.82|282.02|284.91|282.11|284.73|281.93|0
1652240780000|2022-05-11 03:46:20|284.91|282.11|284.54|281.74|284.91|282.11|284.54|281.74|0
1652240790000|2022-05-11 03:46:30|284.45|281.65|284.16|281.36|284.54|281.74|284.16|281.36|0
1652240800000|2022-05-11 03:46:40|284.26|281.46|284.16|281.36|284.26|281.46|284.16|281.36|0
1652240820000|2022-05-11 03:47:00|283.97|281.17|283.97|281.17|284.16|281.36|283.97|281.17|0
1652240830000|2022-05-11 03:47:10|283.79|280.99|283.79|280.99|283.79|280.99|283.79|280.99|0
1652240850000|2022-05-11 03:47:30|283.97|281.17|283.97|281.17|283.97|281.17|283.97|281.17|0
1652240860000|2022-05-11 03:47:40|284.16|281.36|283.97|281.17|284.16|281.36|283.97|281.17|0
1652240870000|2022-05-11 03:47:50|284.07|281.27|283.97|281.17|284.16|281.36|283.97|281.17|0
1652240880000|2022-05-11 03:48:00|284.07|281.27|284.16|281.36|284.16|281.36|284.07|281.27|0
1652240890000|2022-05-11 03:48:10|284.35|281.55|284.16|281.36|284.35|281.55|284.16|281.36|0
1652240900000|2022-05-11 03:48:20|284.26|281.46|284.35|281.55|284.35|281.55|284.16|281.36|0
1652240910000|2022-05-11 03:48:30|284.26|281.46|284.16|281.36|284.26|281.46|284.16|281.36|0
1652240920000|2022-05-11 03:48:40|283.97|281.17|284.16|281.36|284.16|281.36|283.97|281.17|0
1652240930000|2022-05-11 03:48:50|283.97|281.17|283.79|280.99|283.97|281.17|283.79|280.99|0
1652240940000|2022-05-11 03:49:00|283.88|281.08|283.97|281.17|283.97|281.17|283.88|281.08|0
1652240950000|2022-05-11 03:49:10|283.88|281.08|283.88|281.08|283.97|281.17|283.88|281.08|0
1652240960000|2022-05-11 03:49:20|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1652240980000|2022-05-11 03:49:40|283.88|281.08|283.97|281.17|283.97|281.17|283.78|280.98|0
1652240990000|2022-05-11 03:49:50|284.16|281.36|284.16|281.36|284.16|281.36|284.16|281.36|0
1652241000000|2022-05-11 03:50:00|283.97|281.17|283.88|281.08|283.97|281.17|283.88|281.08|0
1652241010000|2022-05-11 03:50:10|284.26|281.46|284.16|281.36|284.26|281.46|284.16|281.36|0
1652241020000|2022-05-11 03:50:20|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1652241030000|2022-05-11 03:50:30|284.16|281.36|284.16|281.36|284.16|281.36|284.16|281.36|0
1652241040000|2022-05-11 03:50:40|284.35|281.55|284.35|281.55|284.35|281.55|284.35|281.55|0
1652241050000|2022-05-11 03:50:50|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1652241070000|2022-05-11 03:51:10|284.72|281.92|284.72|281.92|284.72|281.92|284.72|281.92|0
1652241090000|2022-05-11 03:51:30|284.82|282.02|284.53|281.73|284.82|282.02|284.53|281.73|0
1652241100000|2022-05-11 03:51:40|284.72|281.92|284.72|281.92|284.72|281.92|284.72|281.92|0
1652241110000|2022-05-11 03:51:50|284.91|282.11|284.91|282.11|284.91|282.11|284.91|282.11|0
1652241120000|2022-05-11 03:52:00|284.63|281.83|284.72|281.92|284.72|281.92|284.53|281.73|0
1652241130000|2022-05-11 03:52:10|284.82|282.02|284.72|281.92|284.82|282.02|284.72|281.92|0
1652241140000|2022-05-11 03:52:20|284.82|282.02|285.19|282.39|285.19|282.39|284.82|282.02|0
1652241150000|2022-05-11 03:52:30|285.28|282.48|285.28|282.48|285.28|282.48|285.28|282.48|0
1652241170000|2022-05-11 03:52:50|285.47|282.67|285.1|282.3|285.47|282.67|285.1|282.3|0
1652241180000|2022-05-11 03:53:00|284.91|282.11|284.91|282.11|284.91|282.11|284.91|282.11|0
1652241190000|2022-05-11 03:53:10|285.1|282.3|285.28|282.48|285.28|282.48|285.01|282.21|0
1652241210000|2022-05-11 03:53:30|285.1|282.3|285.19|282.39|285.19|282.39|285.1|282.3|0
1652241220000|2022-05-11 03:53:40|285.28|282.48|285.57|282.77|285.57|282.77|285.28|282.48|0
1652241230000|2022-05-11 03:53:50|285.47|282.67|285.66|282.86|285.66|282.86|285.47|282.67|0
1652241240000|2022-05-11 03:54:00|285.85|283.05|286.04|283.24|286.04|283.24|285.85|283.05|0
1652241250000|2022-05-11 03:54:10|285.85|283.05|286.6|283.8|286.6|283.8|285.85|283.05|0
1652241260000|2022-05-11 03:54:20|286.41|283.61|286.13|283.33|286.41|283.61|286.13|283.33|0
1652241270000|2022-05-11 03:54:30|286.03|283.23|285.85|283.05|286.03|283.23|285.85|283.05|0
1652241280000|2022-05-11 03:54:40|285.94|283.14|286.03|283.23|286.22|283.42|285.94|283.14|0
1652241290000|2022-05-11 03:54:50|285.85|283.05|286.22|283.42|286.22|283.42|285.85|283.05|0
1652241300000|2022-05-11 03:55:00|285.94|283.14|285.85|283.05|285.94|283.14|285.85|283.05|0
1652241310000|2022-05-11 03:55:10|285.94|283.14|285.94|283.14|285.94|283.14|285.85|283.05|0
1652241320000|2022-05-11 03:55:20|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652241340000|2022-05-11 03:55:40|286.03|283.23|285.94|283.14|286.03|283.23|285.94|283.14|0
1652241350000|2022-05-11 03:55:50|286.03|283.23|286.03|283.23|286.13|283.33|286.03|283.23|0
1652241360000|2022-05-11 03:56:00|286.22|283.42|286.03|283.23|286.22|283.42|286.03|283.23|0
1652241370000|2022-05-11 03:56:10|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652241380000|2022-05-11 03:56:20|285.84|283.04|285.66|282.86|285.84|283.04|285.66|282.86|0
1652241390000|2022-05-11 03:56:30|285.84|283.04|285.84|283.04|285.84|283.04|285.75|282.95|0
1652241410000|2022-05-11 03:56:50|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1652241420000|2022-05-11 03:57:00|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1652241430000|2022-05-11 03:57:10|285.66|282.86|285.38|282.58|285.66|282.86|285.38|282.58|0
1652241440000|2022-05-11 03:57:20|285.28|282.48|285.19|282.39|285.38|282.58|285.19|282.39|0
1652241450000|2022-05-11 03:57:30|285.09|282.29|285.19|282.39|285.19|282.39|285.09|282.29|0
1652241460000|2022-05-11 03:57:40|285.28|282.48|285.19|282.39|285.28|282.48|285.19|282.39|0
1652241470000|2022-05-11 03:57:50|285.28|282.48|285.09|282.29|285.28|282.48|285.09|282.29|0
1652241480000|2022-05-11 03:58:00|285.28|282.48|285.19|282.39|285.28|282.48|285.09|282.29|0
1652241490000|2022-05-11 03:58:10|285.09|282.29|285.09|282.29|285.09|282.29|284.9|282.1|0
1652241500000|2022-05-11 03:58:20|285.28|282.48|285.28|282.48|285.28|282.48|285.09|282.29|0
1652241510000|2022-05-11 03:58:30|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1652241520000|2022-05-11 03:58:40|285.28|282.48|285.28|282.48|285.28|282.48|285.28|282.48|0
1652241530000|2022-05-11 03:58:50|285.09|282.29|285.09|282.29|285.09|282.29|285.09|282.29|0
1652241540000|2022-05-11 03:59:00|285.5|282.7|285.68|282.88|285.68|282.88|285.5|282.7|0
1652241580000|2022-05-11 03:59:40|285.5|282.7|285.5|282.7|285.5|282.7|285.5|282.7|0
1652241590000|2022-05-11 03:59:50|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1652241600000|2022-05-11 04:00:00|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1652241610000|2022-05-11 04:00:10|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1652241620000|2022-05-11 04:00:20|285.97|283.17|285.68|282.88|285.97|283.17|285.68|282.88|0
1652241640000|2022-05-11 04:00:40|285.78|282.98|285.87|283.07|285.87|283.07|285.78|282.98|0
1652241650000|2022-05-11 04:00:50|286.06|283.26|285.87|283.07|286.06|283.26|285.87|283.07|0
1652241660000|2022-05-11 04:01:00|286.06|283.26|286.25|283.45|286.25|283.45|286.06|283.26|0
1652241670000|2022-05-11 04:01:10|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1652241680000|2022-05-11 04:01:20|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1652241690000|2022-05-11 04:01:30|286.06|283.26|286.06|283.26|286.16|283.36|285.97|283.17|0
1652241700000|2022-05-11 04:01:40|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1652241710000|2022-05-11 04:01:50|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1652241720000|2022-05-11 04:02:00|286.16|283.36|285.68|282.88|286.16|283.36|285.68|282.88|0
1652241750000|2022-05-11 04:02:30|285.49|282.69|285.49|282.69|285.49|282.69|285.49|282.69|0
1652241760000|2022-05-11 04:02:40|285.4|282.6|285.59|282.79|285.59|282.79|285.4|282.6|0
1652241770000|2022-05-11 04:02:50|285.49|282.69|285.49|282.69|285.49|282.69|285.49|282.69|0
1652241780000|2022-05-11 04:03:00|285.68|282.88|285.87|283.07|285.87|283.07|285.68|282.88|0
1652241800000|2022-05-11 04:03:20|285.78|282.98|285.87|283.07|285.87|283.07|285.78|282.98|0
1652241820000|2022-05-11 04:03:40|285.78|282.98|285.59|282.79|285.78|282.98|285.59|282.79|0
1652241830000|2022-05-11 04:03:50|285.49|282.69|285.4|282.6|285.49|282.69|285.4|282.6|0
1652241840000|2022-05-11 04:04:00|285.49|282.69|285.3|282.5|285.49|282.69|285.3|282.5|0
1652241850000|2022-05-11 04:04:10|285.12|282.32|285.49|282.69|285.49|282.69|285.12|282.32|0
1652241860000|2022-05-11 04:04:20|285.4|282.6|284.93|282.13|285.4|282.6|284.93|282.13|0
1652241870000|2022-05-11 04:04:30|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1652241880000|2022-05-11 04:04:40|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1652241900000|2022-05-11 04:05:00|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652241910000|2022-05-11 04:05:10|284.74|281.94|284.93|282.13|284.93|282.13|284.74|281.94|0
1652241920000|2022-05-11 04:05:20|284.84|282.04|284.93|282.13|284.93|282.13|284.84|282.04|0
1652241950000|2022-05-11 04:05:50|284.74|281.94|284.74|281.94|284.74|281.94|284.74|281.94|0
1652241970000|2022-05-11 04:06:10|284.93|282.13|285.02|282.22|285.02|282.22|284.93|282.13|0
1652241980000|2022-05-11 04:06:20|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1652241990000|2022-05-11 04:06:30|285.02|282.22|285.21|282.41|285.21|282.41|285.02|282.22|0
1652242000000|2022-05-11 04:06:40|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1652242010000|2022-05-11 04:06:50|285.11|282.31|285.21|282.41|285.21|282.41|285.11|282.31|0
1652242030000|2022-05-11 04:07:10|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1652242050000|2022-05-11 04:07:30|285.49|282.69|285.3|282.5|285.49|282.69|285.3|282.5|0
1652242080000|2022-05-11 04:08:00|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652242160000|2022-05-11 04:09:20|285.02|282.22|284.92|282.12|285.02|282.22|284.92|282.12|0
1652242170000|2022-05-11 04:09:30|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652242180000|2022-05-11 04:09:40|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652242200000|2022-05-11 04:10:00|284.92|282.12|285.11|282.31|285.11|282.31|284.92|282.12|0
1652242220000|2022-05-11 04:10:20|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242230000|2022-05-11 04:10:30|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652242240000|2022-05-11 04:10:40|284.92|282.12|285.11|282.31|285.11|282.31|284.92|282.12|0
1652242250000|2022-05-11 04:10:50|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242260000|2022-05-11 04:11:00|285.02|282.22|284.92|282.12|285.02|282.22|284.92|282.12|0
1652242270000|2022-05-11 04:11:10|285.02|282.22|284.83|282.03|285.02|282.22|284.83|282.03|0
1652242280000|2022-05-11 04:11:20|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242310000|2022-05-11 04:11:50|285.02|282.22|285.11|282.31|285.11|282.31|285.02|282.22|0
1652242390000|2022-05-11 04:13:10|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242410000|2022-05-11 04:13:30|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652242480000|2022-05-11 04:14:40|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1652242490000|2022-05-11 04:14:50|285.58|282.78|285.58|282.78|285.58|282.78|285.58|282.78|0
1652242500000|2022-05-11 04:15:00|285.48|282.68|285.29|282.49|285.48|282.68|285.29|282.49|0
1652242510000|2022-05-11 04:15:10|285.48|282.68|285.48|282.68|285.48|282.68|285.48|282.68|0
1652242520000|2022-05-11 04:15:20|285.2|282.4|285.2|282.4|285.2|282.4|285.2|282.4|0
1652242530000|2022-05-11 04:15:30|285.29|282.49|285.29|282.49|285.29|282.49|285.29|282.49|0
1652242550000|2022-05-11 04:15:50|285.39|282.59|285.86|283.06|285.86|283.06|285.39|282.59|0
1652242570000|2022-05-11 04:16:10|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652242580000|2022-05-11 04:16:20|286.23|283.43|286.04|283.24|286.23|283.43|286.04|283.24|0
1652242620000|2022-05-11 04:17:00|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1652242700000|2022-05-11 04:18:20|285.58|282.78|285.67|282.87|285.67|282.87|285.48|282.68|0
1652242710000|2022-05-11 04:18:30|285.76|282.96|285.85|283.05|285.85|283.05|285.76|282.96|0
1652242750000|2022-05-11 04:19:10|285.95|283.15|285.85|283.05|285.95|283.15|285.85|283.05|0
1652242770000|2022-05-11 04:19:30|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1652242780000|2022-05-11 04:19:40|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1652242800000|2022-05-11 04:20:00|285.85|283.05|285.95|283.15|285.95|283.15|285.85|283.05|0
1652242810000|2022-05-11 04:20:10|286.04|283.24|285.95|283.15|286.04|283.24|285.95|283.15|0
1652242820000|2022-05-11 04:20:20|286.04|283.24|285.95|283.15|286.04|283.24|285.95|283.15|0
1652242830000|2022-05-11 04:20:30|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652242840000|2022-05-11 04:20:40|286.23|283.43|286.14|283.34|286.23|283.43|286.04|283.24|0
1652242850000|2022-05-11 04:20:50|286.23|283.43|286.23|283.43|286.33|283.53|286.23|283.43|0
1652242860000|2022-05-11 04:21:00|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652242890000|2022-05-11 04:21:30|286.14|283.34|286.04|283.24|286.14|283.34|286.04|283.24|0
1652242900000|2022-05-11 04:21:40|285.85|283.05|286.04|283.24|286.04|283.24|285.85|283.05|0
1652242930000|2022-05-11 04:22:10|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652242960000|2022-05-11 04:22:40|285.66|282.86|285.85|283.05|285.85|283.05|285.66|282.86|0
1652242970000|2022-05-11 04:22:50|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1652242990000|2022-05-11 04:23:10|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652243000000|2022-05-11 04:23:20|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652243010000|2022-05-11 04:23:30|285.85|283.05|285.85|283.05|285.95|283.15|285.85|283.05|0
1652243020000|2022-05-11 04:23:40|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652243030000|2022-05-11 04:23:50|286.13|283.33|286.22|283.42|286.22|283.42|286.13|283.33|0
1652243040000|2022-05-11 04:24:00|286.32|283.52|286.22|283.42|286.32|283.52|286.22|283.42|0
1652243080000|2022-05-11 04:24:40|286.41|283.61|286.41|283.61|286.41|283.61|286.22|283.42|0
1652243090000|2022-05-11 04:24:50|286.79|283.99|286.6|283.8|286.98|284.18|286.6|283.8|0
1652243100000|2022-05-11 04:25:00|286.41|283.61|286.6|283.8|286.6|283.8|286.41|283.61|0
1652243110000|2022-05-11 04:25:10|286.41|283.61|286.98|284.18|286.98|284.18|286.41|283.61|0
1652243120000|2022-05-11 04:25:20|286.79|283.99|287.16|284.36|287.16|284.36|286.79|283.99|0
1652243130000|2022-05-11 04:25:30|287.07|284.27|287.07|284.27|287.07|284.27|286.98|284.18|0
1652243140000|2022-05-11 04:25:40|287.16|284.36|287.35|284.55|287.35|284.55|287.16|284.36|0
1652243150000|2022-05-11 04:25:50|287.26|284.46|286.98|284.18|287.26|284.46|286.98|284.18|0
1652243160000|2022-05-11 04:26:00|286.79|283.99|286.7|283.9|286.79|283.99|286.7|283.9|0
1652243170000|2022-05-11 04:26:10|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1652243180000|2022-05-11 04:26:20|286.51|283.71|286.6|283.8|286.6|283.8|286.51|283.71|0
1652243190000|2022-05-11 04:26:30|286.88|284.08|286.79|283.99|286.88|284.08|286.79|283.99|0
1652243200000|2022-05-11 04:26:40|286.7|283.9|286.6|283.8|286.7|283.9|286.6|283.8|0
1652243210000|2022-05-11 04:26:50|286.7|283.9|286.6|283.8|286.7|283.9|286.6|283.8|0
1652243220000|2022-05-11 04:27:00|286.7|283.9|286.79|283.99|286.79|283.99|286.6|283.8|0
1652243240000|2022-05-11 04:27:20|287.07|284.27|286.97|284.17|287.07|284.27|286.97|284.17|0
1652243250000|2022-05-11 04:27:30|287.16|284.36|286.97|284.17|287.16|284.36|286.97|284.17|0
1652243260000|2022-05-11 04:27:40|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1652243270000|2022-05-11 04:27:50|286.79|283.99|286.97|284.17|286.97|284.17|286.79|283.99|0
1652243280000|2022-05-11 04:28:00|287.07|284.27|287.07|284.27|287.07|284.27|286.97|284.17|0
1652243290000|2022-05-11 04:28:10|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1652243340000|2022-05-11 04:29:00|287.07|284.27|286.97|284.17|287.07|284.27|286.97|284.17|0
1652243400000|2022-05-11 04:30:00|286.6|283.8|286.41|283.61|286.6|283.8|286.41|283.61|0
1652243410000|2022-05-11 04:30:10|286.22|283.42|286.41|283.61|286.41|283.61|286.22|283.42|0
1652243420000|2022-05-11 04:30:20|286.5|283.7|286.59|283.79|286.59|283.79|286.5|283.7|0
1652243430000|2022-05-11 04:30:30|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1652243450000|2022-05-11 04:30:50|286.41|283.61|286.41|283.61|286.41|283.61|286.22|283.42|0
1652243460000|2022-05-11 04:31:00|286.69|283.89|286.59|283.79|286.69|283.89|286.59|283.79|0
1652243470000|2022-05-11 04:31:10|286.69|283.89|286.78|283.98|286.88|284.08|286.69|283.89|0
1652243480000|2022-05-11 04:31:20|286.97|284.17|286.97|284.17|286.97|284.17|286.78|283.98|0
1652243490000|2022-05-11 04:31:30|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1652243520000|2022-05-11 04:32:00|286.97|284.17|286.78|283.98|286.97|284.17|286.78|283.98|0
1652243530000|2022-05-11 04:32:10|286.59|283.79|286.4|283.6|286.59|283.79|286.4|283.6|0
1652243540000|2022-05-11 04:32:20|286.5|283.7|286.78|283.98|286.78|283.98|286.5|283.7|0
1652243550000|2022-05-11 04:32:30|286.59|283.79|286.88|284.08|286.97|284.17|286.59|283.79|0
1652243560000|2022-05-11 04:32:40|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1652243580000|2022-05-11 04:33:00|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1652243590000|2022-05-11 04:33:10|286.59|283.79|286.59|283.79|286.59|283.79|286.59|283.79|0
1652243600000|2022-05-11 04:33:20|286.4|283.6|286.4|283.6|286.4|283.6|286.22|283.42|0
1652243610000|2022-05-11 04:33:30|286.59|283.79|286.5|283.7|286.59|283.79|286.5|283.7|0
1652243620000|2022-05-11 04:33:40|286.4|283.6|286.59|283.79|286.59|283.79|286.4|283.6|0
1652243640000|2022-05-11 04:34:00|286.03|283.23|286.03|283.23|286.31|283.51|286.03|283.23|0
1652243660000|2022-05-11 04:34:20|286.21|283.41|286.31|283.51|286.31|283.51|286.21|283.41|0
1652243670000|2022-05-11 04:34:30|286.21|283.41|286.21|283.41|286.21|283.41|286.21|283.41|0
1652243690000|2022-05-11 04:34:50|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652243700000|2022-05-11 04:35:00|286.21|283.41|286.21|283.41|286.21|283.41|286.21|283.41|0
1652243720000|2022-05-11 04:35:20|286.31|283.51|286.4|283.6|286.4|283.6|286.31|283.51|0
1652243730000|2022-05-11 04:35:30|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652243740000|2022-05-11 04:35:40|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1652243750000|2022-05-11 04:35:50|286.59|283.79|286.69|283.89|286.69|283.89|286.59|283.79|0
1652243760000|2022-05-11 04:36:00|286.59|283.79|286.78|283.98|286.78|283.98|286.59|283.79|0
1652243770000|2022-05-11 04:36:10|286.69|283.89|286.5|283.7|286.69|283.89|286.5|283.7|0
1652243780000|2022-05-11 04:36:20|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1652243790000|2022-05-11 04:36:30|286.59|283.79|286.4|283.6|286.59|283.79|286.4|283.6|0
1652243800000|2022-05-11 04:36:40|286.31|283.51|286.02|283.22|286.31|283.51|286.02|283.22|0
1652243810000|2022-05-11 04:36:50|285.84|283.04|285.65|282.85|285.84|283.04|285.65|282.85|0
1652243820000|2022-05-11 04:37:00|285.84|283.04|286.02|283.22|286.02|283.22|285.84|283.04|0
1652243830000|2022-05-11 04:37:10|286.21|283.41|286.21|283.41|286.21|283.41|286.12|283.32|0
1652243850000|2022-05-11 04:37:30|286.4|283.6|286.31|283.51|286.4|283.6|286.31|283.51|0
1652243860000|2022-05-11 04:37:40|286.21|283.41|286.31|283.51|286.31|283.51|286.21|283.41|0
1652243880000|2022-05-11 04:38:00|286.21|283.41|286.31|283.51|286.31|283.51|286.21|283.41|0
1652243890000|2022-05-11 04:38:10|286.21|283.41|286.21|283.41|286.21|283.41|286.21|283.41|0
1652243900000|2022-05-11 04:38:20|286.4|283.6|286.59|283.79|286.59|283.79|286.4|283.6|0
1652243910000|2022-05-11 04:38:30|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1652243930000|2022-05-11 04:38:50|286.31|283.51|286.21|283.41|286.31|283.51|286.12|283.32|0
1652243940000|2022-05-11 04:39:00|286.4|283.6|286.4|283.6|286.5|283.7|286.4|283.6|0
1652244000000|2022-05-11 04:40:00|286.21|283.41|285.83|283.03|286.21|283.41|285.83|283.03|0
1652244010000|2022-05-11 04:40:10|286.02|283.22|285.93|283.13|286.02|283.22|285.83|283.03|0
1652244020000|2022-05-11 04:40:20|286.02|283.22|286.21|283.41|286.21|283.41|286.02|283.22|0
1652244030000|2022-05-11 04:40:30|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652244040000|2022-05-11 04:40:40|286.4|283.6|286.02|283.22|286.4|283.6|286.02|283.22|0
1652244050000|2022-05-11 04:40:50|286.21|283.41|286.02|283.22|286.21|283.41|286.02|283.22|0
1652244060000|2022-05-11 04:41:00|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652244080000|2022-05-11 04:41:20|286.4|283.6|286.31|283.51|286.4|283.6|286.31|283.51|0
1652244090000|2022-05-11 04:41:30|286.21|283.41|286.21|283.41|286.4|283.6|286.21|283.41|0
1652244110000|2022-05-11 04:41:50|286.31|283.51|286.4|283.6|286.4|283.6|286.31|283.51|0
1652244120000|2022-05-11 04:42:00|286.49|283.69|286.58|283.78|286.58|283.78|286.49|283.69|0
1652244130000|2022-05-11 04:42:10|286.4|283.6|286.49|283.69|286.49|283.69|286.4|283.6|0
1652244140000|2022-05-11 04:42:20|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244150000|2022-05-11 04:42:30|286.49|283.69|286.49|283.69|286.49|283.69|286.49|283.69|0
1652244160000|2022-05-11 04:42:40|286.58|283.78|286.49|283.69|286.58|283.78|286.49|283.69|0
1652244170000|2022-05-11 04:42:50|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244180000|2022-05-11 04:43:00|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244190000|2022-05-11 04:43:10|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244200000|2022-05-11 04:43:20|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244210000|2022-05-11 04:43:30|286.49|283.69|286.39|283.59|286.49|283.69|286.39|283.59|0
1652244220000|2022-05-11 04:43:40|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244230000|2022-05-11 04:43:50|286.21|283.41|286.39|283.59|286.39|283.59|286.21|283.41|0
1652244240000|2022-05-11 04:44:00|286.49|283.69|286.21|283.41|286.49|283.69|286.21|283.41|0
1652244250000|2022-05-11 04:44:10|286.02|283.22|286.02|283.22|286.21|283.41|286.02|283.22|0
1652244260000|2022-05-11 04:44:20|286.12|283.32|286.3|283.5|286.3|283.5|286.12|283.32|0
1652244280000|2022-05-11 04:44:40|286.39|283.59|286.49|283.69|286.49|283.69|286.39|283.59|0
1652244290000|2022-05-11 04:44:50|286.58|283.78|286.49|283.69|286.58|283.78|286.49|283.69|0
1652244300000|2022-05-11 04:45:00|286.39|283.59|286.58|283.78|286.58|283.78|286.39|283.59|0
1652244310000|2022-05-11 04:45:10|286.49|283.69|286.39|283.59|286.49|283.69|286.39|283.59|0
1652244330000|2022-05-11 04:45:30|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244340000|2022-05-11 04:45:40|286.39|283.59|286.3|283.5|286.39|283.59|286.3|283.5|0
1652244350000|2022-05-11 04:45:50|286.2|283.4|286.11|283.31|286.2|283.4|286.11|283.31|0
1652244360000|2022-05-11 04:46:00|286.2|283.4|286.2|283.4|286.2|283.4|286.2|283.4|0
1652244370000|2022-05-11 04:46:10|286.11|283.31|286.02|283.22|286.2|283.4|286.02|283.22|0
1652244380000|2022-05-11 04:46:20|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1652244390000|2022-05-11 04:46:30|286.2|283.4|286.2|283.4|286.39|283.59|286.2|283.4|0
1652244400000|2022-05-11 04:46:40|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244430000|2022-05-11 04:47:10|286.49|283.69|286.58|283.78|286.58|283.78|286.49|283.69|0
1652244450000|2022-05-11 04:47:30|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244460000|2022-05-11 04:47:40|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244480000|2022-05-11 04:48:00|286.49|283.69|286.39|283.59|286.49|283.69|286.39|283.59|0
1652244500000|2022-05-11 04:48:20|286.49|283.69|286.49|283.69|286.49|283.69|286.39|283.59|0
1652244520000|2022-05-11 04:48:40|286.39|283.59|286.49|283.69|286.49|283.69|286.39|283.59|0
1652244530000|2022-05-11 04:48:50|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244540000|2022-05-11 04:49:00|286.3|283.5|286.2|283.4|286.3|283.5|286.2|283.4|0
1652244550000|2022-05-11 04:49:10|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244600000|2022-05-11 04:50:00|286.3|283.5|286.39|283.59|286.39|283.59|286.3|283.5|0
1652244620000|2022-05-11 04:50:20|286.2|283.4|286.3|283.5|286.3|283.5|286.2|283.4|0
1652244630000|2022-05-11 04:50:30|286.39|283.59|286.3|283.5|286.39|283.59|286.3|283.5|0
1652244640000|2022-05-11 04:50:40|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244650000|2022-05-11 04:50:50|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244660000|2022-05-11 04:51:00|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244670000|2022-05-11 04:51:10|286.3|283.5|286.39|283.59|286.39|283.59|286.2|283.4|0
1652244680000|2022-05-11 04:51:20|286.01|283.21|286.2|283.4|286.2|283.4|286.01|283.21|0
1652244690000|2022-05-11 04:51:30|286.01|283.21|286.01|283.21|286.01|283.21|286.01|283.21|0
1652244710000|2022-05-11 04:51:50|285.82|283.02|285.73|282.93|285.92|283.12|285.73|282.93|0
1652244720000|2022-05-11 04:52:00|285.82|283.02|285.63|282.83|285.82|283.02|285.63|282.83|0
1652244730000|2022-05-11 04:52:10|285.73|282.93|285.63|282.83|285.73|282.93|285.63|282.83|0
1652244740000|2022-05-11 04:52:20|285.45|282.65|285.26|282.46|285.45|282.65|285.26|282.46|0
1652244750000|2022-05-11 04:52:30|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1652244760000|2022-05-11 04:52:40|285.17|282.37|285.26|282.46|285.26|282.46|285.17|282.37|0
1652244770000|2022-05-11 04:52:50|285.36|282.56|285.26|282.46|285.36|282.56|285.26|282.46|0
1652244780000|2022-05-11 04:53:00|285.36|282.56|285.45|282.65|285.45|282.65|285.36|282.56|0
1652244800000|2022-05-11 04:53:20|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244820000|2022-05-11 04:53:40|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1652244830000|2022-05-11 04:53:50|285.26|282.46|285.07|282.27|285.26|282.46|285.07|282.27|0
1652244840000|2022-05-11 04:54:00|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244860000|2022-05-11 04:54:20|285.44|282.64|285.35|282.55|285.44|282.64|285.35|282.55|0
1652244870000|2022-05-11 04:54:30|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244880000|2022-05-11 04:54:40|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1652244890000|2022-05-11 04:54:50|285.26|282.46|285.35|282.55|285.35|282.55|285.26|282.46|0
1652244900000|2022-05-11 04:55:00|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244910000|2022-05-11 04:55:10|284.69|281.89|285.82|283.02|285.82|283.02|284.69|281.89|0
1652244920000|2022-05-11 04:55:20|285.26|282.46|285.26|282.46|285.35|282.55|285.26|282.46|0
1652244930000|2022-05-11 04:55:30|285.07|282.27|285.26|282.46|285.26|282.46|285.07|282.27|0
1652244940000|2022-05-11 04:55:40|285.35|282.55|285.44|282.64|285.44|282.64|285.26|282.46|0
1652244970000|2022-05-11 04:56:10|285.25|282.45|285.25|282.45|285.35|282.55|285.25|282.45|0
1652244980000|2022-05-11 04:56:20|285.07|282.27|285.07|282.27|285.16|282.36|285.07|282.27|0
1652244990000|2022-05-11 04:56:30|284.98|282.18|285.07|282.27|285.07|282.27|284.98|282.18|0
1652245000000|2022-05-11 04:56:40|285.25|282.45|285.25|282.45|285.25|282.45|285.25|282.45|0
1652245010000|2022-05-11 04:56:50|284.69|281.89|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245030000|2022-05-11 04:57:10|284.6|281.8|284.5|281.7|284.6|281.8|284.5|281.7|0
1652245040000|2022-05-11 04:57:20|284.6|281.8|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245050000|2022-05-11 04:57:30|284.5|281.7|284.69|281.89|284.69|281.89|284.5|281.7|0
1652245070000|2022-05-11 04:57:50|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1652245100000|2022-05-11 04:58:20|284.79|281.99|284.79|281.99|284.79|281.99|284.79|281.99|0
1652245110000|2022-05-11 04:58:30|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1652245120000|2022-05-11 04:58:40|284.69|281.89|284.5|281.7|284.69|281.89|284.5|281.7|0
1652245130000|2022-05-11 04:58:50|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245140000|2022-05-11 04:59:00|284.31|281.51|284.31|281.51|284.31|281.51|284.31|281.51|0
1652245150000|2022-05-11 04:59:10|284.5|281.7|284.5|281.7|284.5|281.7|284.5|281.7|0
1652245160000|2022-05-11 04:59:20|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245170000|2022-05-11 04:59:30|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245180000|2022-05-11 04:59:40|284.41|281.61|284.41|281.61|284.5|281.7|284.41|281.61|0
1652245200000|2022-05-11 05:00:00|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245210000|2022-05-11 05:00:10|284.41|281.61|284.31|281.51|284.5|281.7|284.31|281.51|0
1652245230000|2022-05-11 05:00:30|284.13|281.33|283.94|281.14|284.13|281.33|283.94|281.14|0
1652245240000|2022-05-11 05:00:40|284.04|281.24|284.31|281.51|284.31|281.51|283.94|281.14|0
1652245250000|2022-05-11 05:00:50|284.22|281.42|284.31|281.51|284.31|281.51|284.22|281.42|0
1652245270000|2022-05-11 05:01:10|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1652245280000|2022-05-11 05:01:20|284.5|281.7|284.5|281.7|284.6|281.8|284.5|281.7|0
1652245290000|2022-05-11 05:01:30|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1652245300000|2022-05-11 05:01:40|284.87|282.07|284.69|281.89|284.87|282.07|284.69|281.89|0
1652245310000|2022-05-11 05:01:50|284.5|281.7|284.5|281.7|284.5|281.7|284.5|281.7|0
1652245320000|2022-05-11 05:02:00|284.6|281.8|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245330000|2022-05-11 05:02:10|284.6|281.8|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245340000|2022-05-11 05:02:20|284.5|281.7|284.69|281.89|284.69|281.89|284.5|281.7|0
1652245350000|2022-05-11 05:02:30|284.5|281.7|284.69|281.89|284.69|281.89|284.5|281.7|0
1652245360000|2022-05-11 05:02:40|284.78|281.98|284.87|282.07|284.87|282.07|284.78|281.98|0
1652245370000|2022-05-11 05:02:50|284.69|281.89|284.5|281.7|284.69|281.89|284.5|281.7|0
1652245380000|2022-05-11 05:03:00|284.41|281.61|284.41|281.61|284.41|281.61|284.41|281.61|0
1652245390000|2022-05-11 05:03:10|284.31|281.51|284.41|281.61|284.5|281.7|284.31|281.51|0
1652245400000|2022-05-11 05:03:20|284.5|281.7|284.31|281.51|284.5|281.7|284.31|281.51|0
1652245410000|2022-05-11 05:03:30|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1652245420000|2022-05-11 05:03:40|284.31|281.51|284.12|281.32|284.31|281.51|284.12|281.32|0
1652245430000|2022-05-11 05:03:50|284.22|281.42|284.22|281.42|284.31|281.51|284.22|281.42|0
1652245440000|2022-05-11 05:04:00|284.12|281.32|284.12|281.32|284.12|281.32|284.03|281.23|0
1652245450000|2022-05-11 05:04:10|284.31|281.51|284.31|281.51|284.31|281.51|284.31|281.51|0
1652245460000|2022-05-11 05:04:20|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1652245470000|2022-05-11 05:04:30|284.12|281.32|284.31|281.51|284.31|281.51|283.93|281.13|0
1652245480000|2022-05-11 05:04:40|284.87|282.07|284.78|281.98|284.87|282.07|284.78|281.98|0
1652245490000|2022-05-11 05:04:50|284.87|282.07|284.68|281.88|284.87|282.07|284.68|281.88|0
1652245500000|2022-05-11 05:05:00|284.78|281.98|284.78|281.98|284.87|282.07|284.78|281.98|0
1652245510000|2022-05-11 05:05:10|284.87|282.07|284.59|281.79|284.87|282.07|284.59|281.79|0
1652245520000|2022-05-11 05:05:20|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1652245540000|2022-05-11 05:05:40|284.31|281.51|284.31|281.51|284.31|281.51|284.31|281.51|0
1652245550000|2022-05-11 05:05:50|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1652245560000|2022-05-11 05:06:00|284.22|281.42|284.12|281.32|284.22|281.42|284.12|281.32|0
1652245570000|2022-05-11 05:06:10|283.93|281.13|283.93|281.13|283.93|281.13|283.93|281.13|0
1652245580000|2022-05-11 05:06:20|284.03|281.23|283.93|281.13|284.03|281.23|283.93|281.13|0
1652245590000|2022-05-11 05:06:30|283.84|281.04|283.75|280.95|283.84|281.04|283.75|280.95|0
1652245600000|2022-05-11 05:06:40|283.84|281.04|283.75|280.95|283.84|281.04|283.75|280.95|0
1652245610000|2022-05-11 05:06:50|283.74|280.94|283.93|281.13|283.93|281.13|283.74|280.94|0
1652245620000|2022-05-11 05:07:00|283.74|280.94|283.93|281.13|283.93|281.13|283.74|280.94|0
1652245640000|2022-05-11 05:07:20|283.74|280.94|283.93|281.13|283.93|281.13|283.74|280.94|0
1652245650000|2022-05-11 05:07:30|284.03|281.23|284.12|281.32|284.12|281.32|284.03|281.23|0
1652245660000|2022-05-11 05:07:40|284.03|281.23|283.93|281.13|284.03|281.23|283.93|281.13|0
1652245670000|2022-05-11 05:07:50|284.03|281.23|283.93|281.13|284.03|281.23|283.93|281.13|0
1652245680000|2022-05-11 05:08:00|284.03|281.23|284.12|281.32|284.12|281.32|283.93|281.13|0
1652245690000|2022-05-11 05:08:10|284.31|281.51|284.49|281.69|284.49|281.69|284.22|281.42|0
1652245700000|2022-05-11 05:08:20|284.4|281.6|284.31|281.51|284.4|281.6|284.31|281.51|0
1652245710000|2022-05-11 05:08:30|284.12|281.32|284.22|281.42|284.22|281.42|284.12|281.32|0
1652245720000|2022-05-11 05:08:40|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1652245730000|2022-05-11 05:08:50|284.31|281.51|284.49|281.69|284.49|281.69|284.3|281.5|0
1652245740000|2022-05-11 05:09:00|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1652245750000|2022-05-11 05:09:10|284.87|282.07|284.68|281.88|284.87|282.07|284.68|281.88|0
1652245770000|2022-05-11 05:09:30|284.87|282.07|285.05|282.25|285.05|282.25|284.87|282.07|0
1652245790000|2022-05-11 05:09:50|285.24|282.44|285.05|282.25|285.24|282.44|285.05|282.25|0
1652245800000|2022-05-11 05:10:00|284.87|282.07|285.05|282.25|285.05|282.25|284.87|282.07|0
1652245810000|2022-05-11 05:10:10|284.96|282.16|285.05|282.25|285.05|282.25|284.96|282.16|0
1652245820000|2022-05-11 05:10:20|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1652245830000|2022-05-11 05:10:30|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1652245840000|2022-05-11 05:10:40|285.34|282.54|285.43|282.63|285.43|282.63|285.34|282.54|0
1652245850000|2022-05-11 05:10:50|285.62|282.82|285.99|283.19|286.18|283.38|285.62|282.82|0
1652245860000|2022-05-11 05:11:00|285.8|283|285.8|283|285.8|283|285.8|283|0
1652245870000|2022-05-11 05:11:10|285.9|283.1|285.62|282.82|285.9|283.1|285.62|282.82|0
1652245880000|2022-05-11 05:11:20|285.43|282.63|285.43|282.63|285.53|282.73|285.43|282.63|0
1652245890000|2022-05-11 05:11:30|285.34|282.54|285.24|282.44|285.34|282.54|285.24|282.44|0
1652245900000|2022-05-11 05:11:40|285.34|282.54|285.24|282.44|285.34|282.54|285.24|282.44|0
1652245910000|2022-05-11 05:11:50|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1652245920000|2022-05-11 05:12:00|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1652245930000|2022-05-11 05:12:10|285.05|282.25|285.05|282.25|285.05|282.25|284.86|282.06|0
1652245940000|2022-05-11 05:12:20|284.96|282.16|285.05|282.25|285.05|282.25|284.86|282.06|0
1652245950000|2022-05-11 05:12:30|285.15|282.35|284.96|282.16|285.15|282.35|284.96|282.16|0
1652245960000|2022-05-11 05:12:40|285.05|282.25|285.05|282.25|285.05|282.25|284.96|282.16|0
1652245970000|2022-05-11 05:12:50|284.86|282.06|284.77|281.97|284.86|282.06|284.68|281.88|0
1652245980000|2022-05-11 05:13:00|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1652245990000|2022-05-11 05:13:10|284.59|281.79|284.68|281.88|284.68|281.88|284.59|281.79|0
1652246010000|2022-05-11 05:13:30|284.86|282.06|284.96|282.16|285.05|282.25|284.86|282.06|0
1652246020000|2022-05-11 05:13:40|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1652246030000|2022-05-11 05:13:50|285.24|282.44|285.15|282.35|285.24|282.44|285.15|282.35|0
1652246040000|2022-05-11 05:14:00|285.24|282.44|285.43|282.63|285.43|282.63|285.24|282.44|0
1652246050000|2022-05-11 05:14:10|285.24|282.44|285.43|282.63|285.43|282.63|285.24|282.44|0
1652246060000|2022-05-11 05:14:20|285.34|282.54|285.24|282.44|285.34|282.54|285.24|282.44|0
1652246070000|2022-05-11 05:14:30|285.43|282.63|285.43|282.63|285.43|282.63|285.34|282.54|0
1652246080000|2022-05-11 05:14:40|285.33|282.53|284.67|281.87|285.33|282.53|284.67|281.87|0
1652246090000|2022-05-11 05:14:50|284.86|282.06|284.86|282.06|284.86|282.06|284.86|282.06|0
1652246100000|2022-05-11 05:15:00|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1652246110000|2022-05-11 05:15:10|284.3|281.5|284.49|281.69|284.67|281.87|284.3|281.5|0
1652246120000|2022-05-11 05:15:20|284.77|281.97|284.86|282.06|284.86|282.06|284.67|281.87|0
1652246130000|2022-05-11 05:15:30|284.96|282.16|284.67|281.87|284.96|282.16|284.67|281.87|0
1652246140000|2022-05-11 05:15:40|284.58|281.78|284.11|281.31|284.58|281.78|284.11|281.31|0
1652246150000|2022-05-11 05:15:50|284.02|281.22|284.21|281.41|284.21|281.41|284.02|281.22|0
1652246160000|2022-05-11 05:16:00|284.11|281.31|283.92|281.12|284.11|281.31|283.92|281.12|0
1652246170000|2022-05-11 05:16:10|283.74|280.94|283.65|280.85|283.74|280.94|283.36|280.56|0
1652246180000|2022-05-11 05:16:20|283.74|280.94|283.74|280.94|283.74|280.94|283.55|280.75|0
1652246190000|2022-05-11 05:16:30|283.65|280.85|283.83|281.03|283.83|281.03|283.65|280.85|0
1652246200000|2022-05-11 05:16:40|283.74|280.94|284.3|281.5|284.3|281.5|283.74|280.94|0
1652246210000|2022-05-11 05:16:50|284.39|281.59|284.3|281.5|284.39|281.59|284.21|281.41|0
1652246220000|2022-05-11 05:17:00|284.48|281.68|284.3|281.5|284.48|281.68|284.3|281.5|0
1652246230000|2022-05-11 05:17:10|284.21|281.41|284.21|281.41|284.21|281.41|284.21|281.41|0
1652246240000|2022-05-11 05:17:20|284.3|281.5|284.48|281.68|284.58|281.78|284.3|281.5|0
1652246250000|2022-05-11 05:17:30|284.39|281.59|284.48|281.68|284.48|281.68|284.3|281.5|0
1652246260000|2022-05-11 05:17:40|284.39|281.59|284.48|281.68|284.58|281.78|284.39|281.59|0
1652246270000|2022-05-11 05:17:50|284.67|281.87|284.48|281.68|284.67|281.87|284.48|281.68|0
1652246280000|2022-05-11 05:18:00|284.58|281.78|284.58|281.78|284.58|281.78|284.58|281.78|0
1652246290000|2022-05-11 05:18:10|284.67|281.87|284.86|282.06|284.86|282.06|284.67|281.87|0
1652246300000|2022-05-11 05:18:20|284.67|281.87|284.96|282.16|285.05|282.25|284.67|281.87|0
1652246310000|2022-05-11 05:18:30|285.05|282.25|285.05|282.25|285.05|282.25|284.96|282.16|0
1652246320000|2022-05-11 05:18:40|284.96|282.16|285.23|282.43|285.23|282.43|284.96|282.16|0
1652246330000|2022-05-11 05:18:50|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1652246340000|2022-05-11 05:19:00|285.42|282.62|285.14|282.34|285.42|282.62|285.14|282.34|0
1652246350000|2022-05-11 05:19:10|285.05|282.25|285.42|282.62|285.42|282.62|285.05|282.25|0
1652246360000|2022-05-11 05:19:20|285.33|282.53|285.42|282.62|285.42|282.62|285.33|282.53|0
1652246370000|2022-05-11 05:19:30|285.8|283|285.98|283.18|285.98|283.18|285.8|283|0
1652246380000|2022-05-11 05:19:40|285.89|283.09|286.08|283.28|286.08|283.28|285.89|283.09|0
1652246390000|2022-05-11 05:19:50|286.36|283.56|286.65|283.85|286.65|283.85|286.27|283.47|0
1652246400000|2022-05-11 05:20:00|286.55|283.75|286.74|283.94|286.74|283.94|286.36|283.56|0
1652246410000|2022-05-11 05:20:10|286.83|284.03|286.55|283.75|286.92|284.12|286.55|283.75|0
1652246420000|2022-05-11 05:20:20|286.36|283.56|286.36|283.56|286.55|283.75|286.36|283.56|0
1652246430000|2022-05-11 05:20:30|286.27|283.47|286.17|283.37|286.27|283.47|286.17|283.37|0
1652246440000|2022-05-11 05:20:40|285.89|283.09|285.89|283.09|285.89|283.09|285.89|283.09|0
1652246450000|2022-05-11 05:20:50|285.98|283.18|285.7|282.9|285.98|283.18|285.7|282.9|0
1652246460000|2022-05-11 05:21:00|285.98|283.18|286.36|283.56|286.36|283.56|285.98|283.18|0
1652246470000|2022-05-11 05:21:10|286.27|283.47|286.17|283.37|286.27|283.47|286.17|283.37|0
1652246480000|2022-05-11 05:21:20|286.36|283.56|286.36|283.56|286.36|283.56|286.36|283.56|0
1652246490000|2022-05-11 05:21:30|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1652246500000|2022-05-11 05:21:40|286.64|283.84|286.73|283.93|286.73|283.93|286.55|283.75|0
1652246510000|2022-05-11 05:21:50|286.92|284.12|286.83|284.03|286.92|284.12|286.73|283.93|0
1652246520000|2022-05-11 05:22:00|286.92|284.12|286.55|283.75|286.92|284.12|286.55|283.75|0
1652246530000|2022-05-11 05:22:10|286.73|283.93|286.55|283.75|286.73|283.93|286.55|283.75|0
1652246550000|2022-05-11 05:22:30|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1652246560000|2022-05-11 05:22:40|286.92|284.12|286.64|283.84|287.11|284.31|286.64|283.84|0
1652246570000|2022-05-11 05:22:50|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1652246580000|2022-05-11 05:23:00|286.54|283.74|286.36|283.56|286.54|283.74|286.27|283.47|0
1652246590000|2022-05-11 05:23:10|286.17|283.37|285.79|282.99|286.17|283.37|285.79|282.99|0
1652246600000|2022-05-11 05:23:20|285.89|283.09|285.98|283.18|285.98|283.18|285.89|283.09|0
1652246610000|2022-05-11 05:23:30|285.79|282.99|285.79|282.99|285.79|282.99|285.79|282.99|0
1652246620000|2022-05-11 05:23:40|285.6|282.8|285.6|282.8|285.7|282.9|285.6|282.8|0
1652246630000|2022-05-11 05:23:50|285.79|282.99|285.98|283.18|285.98|283.18|285.79|282.99|0
1652246640000|2022-05-11 05:24:00|286.17|283.37|286.27|283.47|286.27|283.47|286.17|283.37|0
1652246650000|2022-05-11 05:24:10|286.17|283.37|286.36|283.56|286.36|283.56|286.17|283.37|0
1652246660000|2022-05-11 05:24:20|286.17|283.37|286.17|283.37|286.27|283.47|286.17|283.37|0
1652246670000|2022-05-11 05:24:30|286.27|283.47|286.73|283.93|286.73|283.93|286.27|283.47|0
1652246680000|2022-05-11 05:24:40|287.02|284.22|286.45|283.65|287.02|284.22|286.45|283.65|0
1652246690000|2022-05-11 05:24:50|286.54|283.74|286.54|283.74|286.54|283.74|286.36|283.56|0
1652246700000|2022-05-11 05:25:00|286.35|283.55|286.26|283.46|286.35|283.55|286.17|283.37|0
1652246710000|2022-05-11 05:25:10|285.6|282.8|285.89|283.09|285.89|283.09|285.6|282.8|0
1652246720000|2022-05-11 05:25:20|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1652246730000|2022-05-11 05:25:30|285.04|282.24|285.23|282.43|285.23|282.43|285.04|282.24|0
1652246740000|2022-05-11 05:25:40|285.14|282.34|284.95|282.15|285.14|282.34|284.95|282.15|0
1652246750000|2022-05-11 05:25:50|284.85|282.05|284.48|281.68|284.85|282.05|284.48|281.68|0
1652246760000|2022-05-11 05:26:00|284.29|281.49|284.48|281.68|284.48|281.68|284.29|281.49|0
1652246770000|2022-05-11 05:26:10|284.66|281.86|284.66|281.86|284.76|281.96|284.66|281.86|0
1652246780000|2022-05-11 05:26:20|284.76|281.96|284.29|281.49|284.76|281.96|284.29|281.49|0
1652246790000|2022-05-11 05:26:30|284.1|281.3|284.2|281.4|284.2|281.4|284.1|281.3|0
1652246800000|2022-05-11 05:26:40|284.1|281.3|284.48|281.68|284.48|281.68|284.1|281.3|0
1652246810000|2022-05-11 05:26:50|284.29|281.49|284.48|281.68|284.48|281.68|284.29|281.49|0
1652246820000|2022-05-11 05:27:00|284.57|281.77|284.48|281.68|284.57|281.77|284.48|281.68|0
1652246830000|2022-05-11 05:27:10|284.57|281.77|284.66|281.86|284.66|281.86|284.57|281.77|0
1652246840000|2022-05-11 05:27:20|284.85|282.05|284.95|282.15|285.04|282.24|284.85|282.05|0
1652246850000|2022-05-11 05:27:30|284.85|282.05|284.47|281.67|284.85|282.05|284.47|281.67|0
1652246860000|2022-05-11 05:27:40|284.66|281.86|284.85|282.05|284.85|282.05|284.66|281.86|0
1652246870000|2022-05-11 05:27:50|284.95|282.15|284.85|282.05|284.95|282.15|284.85|282.05|0
1652246880000|2022-05-11 05:28:00|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1652246890000|2022-05-11 05:28:10|284.85|282.05|284.95|282.15|284.95|282.15|284.85|282.05|0
1652246900000|2022-05-11 05:28:20|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1652246910000|2022-05-11 05:28:30|285.04|282.24|284.76|281.96|285.04|282.24|284.76|281.96|0
1652246920000|2022-05-11 05:28:40|284.47|281.67|284.47|281.67|284.47|281.67|284.47|281.67|0
1652246930000|2022-05-11 05:28:50|284.38|281.58|284.29|281.49|284.38|281.58|284.29|281.49|0
1652246940000|2022-05-11 05:29:00|284.1|281.3|284.47|281.67|284.47|281.67|284.1|281.3|0
1652246950000|2022-05-11 05:29:10|284.29|281.49|284.1|281.3|284.29|281.49|284.1|281.3|0
1652246960000|2022-05-11 05:29:20|284.2|281.4|284.1|281.3|284.2|281.4|284.1|281.3|0
1652246970000|2022-05-11 05:29:30|284.01|281.21|283.72|280.92|284.01|281.21|283.72|280.92|0
1652246980000|2022-05-11 05:29:40|283.91|281.11|283.72|280.92|283.91|281.11|283.72|280.92|0
1652246990000|2022-05-11 05:29:50|283.63|280.83|283.35|280.55|283.63|280.83|283.35|280.55|0
1652247000000|2022-05-11 05:30:00|283.54|280.74|283.35|280.55|283.54|280.74|283.35|280.55|0
1652247010000|2022-05-11 05:30:10|283.54|280.74|283.35|280.55|283.54|280.74|283.35|280.55|0
1652247020000|2022-05-11 05:30:20|283.54|280.74|283.54|280.74|283.54|280.74|283.54|280.74|0
1652247030000|2022-05-11 05:30:30|283.54|280.74|283.82|281.02|283.82|281.02|283.54|280.74|0
1652247040000|2022-05-11 05:30:40|283.72|280.92|283.82|281.02|283.91|281.11|283.72|280.92|0
1652247050000|2022-05-11 05:30:50|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1652247060000|2022-05-11 05:31:00|284.01|281.21|284.01|281.21|284.01|281.21|283.82|281.02|0
1652247070000|2022-05-11 05:31:10|283.82|281.02|283.82|281.02|283.91|281.11|283.82|281.02|0
1652247080000|2022-05-11 05:31:20|283.91|281.11|283.91|281.11|284.01|281.21|283.91|281.11|0
1652247090000|2022-05-11 05:31:30|284.1|281.3|284.47|281.67|284.47|281.67|284.1|281.3|0
1652247110000|2022-05-11 05:31:50|284.38|281.58|284.38|281.58|284.38|281.58|284.38|281.58|0
1652247120000|2022-05-11 05:32:00|284.1|281.3|284.38|281.58|284.38|281.58|284.1|281.3|0
1652247130000|2022-05-11 05:32:10|284.57|281.77|284.57|281.77|284.57|281.77|284.47|281.67|0
1652247140000|2022-05-11 05:32:20|284.38|281.58|283.91|281.11|284.38|281.58|283.91|281.11|0
1652247150000|2022-05-11 05:32:30|284.01|281.21|284.09|281.29|284.19|281.39|284.01|281.21|0
1652247160000|2022-05-11 05:32:40|283.72|280.92|283.82|281.02|283.82|281.02|283.72|280.92|0
1652247170000|2022-05-11 05:32:50|283.72|280.92|283.72|280.92|283.72|280.92|283.72|280.92|0
1652247180000|2022-05-11 05:33:00|283.91|281.11|283.72|280.92|283.91|281.11|283.72|280.92|0
1652247190000|2022-05-11 05:33:10|283.63|280.83|283.63|280.83|283.63|280.83|283.63|280.83|0
1652247200000|2022-05-11 05:33:20|283.44|280.64|283.35|280.55|283.44|280.64|283.35|280.55|0
1652247210000|2022-05-11 05:33:30|283.53|280.73|283.91|281.11|283.91|281.11|283.53|280.73|0
1652247220000|2022-05-11 05:33:40|283.72|280.92|284|281.2|284.09|281.29|283.72|280.92|0
1652247230000|2022-05-11 05:33:50|284.19|281.39|284.19|281.39|284.19|281.39|284.19|281.39|0
1652247240000|2022-05-11 05:34:00|284.09|281.29|284|281.2|284.09|281.29|284|281.2|0
1652247250000|2022-05-11 05:34:10|283.91|281.11|283.91|281.11|283.91|281.11|283.82|281.02|0
1652247260000|2022-05-11 05:34:20|284|281.2|284.19|281.39|284.19|281.39|284|281.2|0
1652247270000|2022-05-11 05:34:30|284.28|281.48|284.47|281.67|284.47|281.67|284.09|281.29|0
1652247280000|2022-05-11 05:34:40|284.38|281.58|284.28|281.48|284.47|281.67|284.28|281.48|0
1652247290000|2022-05-11 05:34:50|284.19|281.39|284|281.2|284.19|281.39|284|281.2|0
1652247300000|2022-05-11 05:35:00|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1652247310000|2022-05-11 05:35:10|283.72|280.92|283.72|280.92|283.72|280.92|283.72|280.92|0
1652247320000|2022-05-11 05:35:20|283.82|281.02|283.82|281.02|283.82|281.02|283.82|281.02|0
1652247330000|2022-05-11 05:35:30|283.72|280.92|283.81|281.01|283.81|281.01|283.72|280.92|0
1652247340000|2022-05-11 05:35:40|283.72|280.92|283.9|281.1|283.9|281.1|283.72|280.92|0
1652247360000|2022-05-11 05:36:00|284.09|281.29|284.19|281.39|284.19|281.39|284.09|281.29|0
1652247370000|2022-05-11 05:36:10|284.09|281.29|284.28|281.48|284.28|281.48|284.09|281.29|0
1652247380000|2022-05-11 05:36:20|284.19|281.39|284.19|281.39|284.19|281.39|284.09|281.29|0
1652247390000|2022-05-11 05:36:30|284.09|281.29|284.09|281.29|284.19|281.39|284.09|281.29|0
1652247400000|2022-05-11 05:36:40|284|281.2|283.9|281.1|284|281.2|283.9|281.1|0
1652247410000|2022-05-11 05:36:50|284|281.2|283.81|281.01|284|281.2|283.81|281.01|0
1652247420000|2022-05-11 05:37:00|283.9|281.1|284.09|281.29|284.19|281.39|283.9|281.1|0
1652247430000|2022-05-11 05:37:10|284.28|281.48|284.84|282.04|284.84|282.04|284.28|281.48|0
1652247440000|2022-05-11 05:37:20|284.94|282.14|285.31|282.51|285.31|282.51|284.94|282.14|0
1652247450000|2022-05-11 05:37:30|285.22|282.42|285.4|282.6|285.4|282.6|285.13|282.33|0
1652247460000|2022-05-11 05:37:40|285.22|282.42|285.13|282.33|285.31|282.51|285.13|282.33|0
1652247470000|2022-05-11 05:37:50|285.03|282.23|285.13|282.33|285.22|282.42|285.03|282.23|0
1652247480000|2022-05-11 05:38:00|285.03|282.23|285.03|282.23|285.22|282.42|285.03|282.23|0
1652247490000|2022-05-11 05:38:10|285.12|282.32|285.12|282.32|285.12|282.32|285.03|282.23|0
1652247500000|2022-05-11 05:38:20|285.21|282.41|285.21|282.41|285.21|282.41|285.12|282.32|0
1652247510000|2022-05-11 05:38:30|284.94|282.14|284.84|282.04|284.94|282.14|284.65|281.85|0
1652247520000|2022-05-11 05:38:40|285.03|282.23|285.03|282.23|285.03|282.23|285.03|282.23|0
1652247530000|2022-05-11 05:38:50|284.94|282.14|284.94|282.14|285.03|282.23|284.94|282.14|0
1652247540000|2022-05-11 05:39:00|284.75|281.95|284.65|281.85|284.75|281.95|284.65|281.85|0
1652247550000|2022-05-11 05:39:10|284.56|281.76|284.84|282.04|284.84|282.04|284.56|281.76|0
1652247560000|2022-05-11 05:39:20|284.75|281.95|284.46|281.66|284.75|281.95|284.46|281.66|0
1652247570000|2022-05-11 05:39:30|284.65|281.85|284.84|282.04|284.94|282.14|284.65|281.85|0
1652247580000|2022-05-11 05:39:40|284.94|282.14|284.84|282.04|285.03|282.23|284.84|282.04|0
1652247600000|2022-05-11 05:40:00|284.75|281.95|284.56|281.76|284.75|281.95|284.56|281.76|0
1652247610000|2022-05-11 05:40:10|284.65|281.85|284.84|282.04|284.84|282.04|284.65|281.85|0
1652247620000|2022-05-11 05:40:20|285.03|282.23|285.03|282.23|285.03|282.23|284.94|282.14|0
1652247630000|2022-05-11 05:40:30|284.93|282.13|284.93|282.13|285.12|282.32|284.93|282.13|0
1652247640000|2022-05-11 05:40:40|284.84|282.04|284.75|281.95|284.84|282.04|284.65|281.85|0
1652247650000|2022-05-11 05:40:50|284.84|282.04|284.65|281.85|284.84|282.04|284.65|281.85|0
1652247670000|2022-05-11 05:41:10|284.84|282.04|284.65|281.85|284.93|282.13|284.65|281.85|0
1652247680000|2022-05-11 05:41:20|284.37|281.57|284.46|281.66|284.46|281.66|284.37|281.57|0
1652247690000|2022-05-11 05:41:30|284.65|281.85|284.65|281.85|284.75|281.95|284.65|281.85|0
1652247700000|2022-05-11 05:41:40|284.75|281.95|284.93|282.13|284.93|282.13|284.75|281.95|0
1652247710000|2022-05-11 05:41:50|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1652247720000|2022-05-11 05:42:00|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652247770000|2022-05-11 05:42:50|284.84|282.04|284.65|281.85|285.02|282.22|284.65|281.85|0
1652247780000|2022-05-11 05:43:00|284.84|282.04|285.02|282.22|285.02|282.22|284.84|282.04|0
1652247790000|2022-05-11 05:43:10|285.21|282.41|285.31|282.51|285.4|282.6|285.21|282.41|0
1652247800000|2022-05-11 05:43:20|285.4|282.6|285.12|282.32|285.4|282.6|285.12|282.32|0
1652247810000|2022-05-11 05:43:30|285.21|282.41|285.21|282.41|285.21|282.41|285.21|282.41|0
1652247830000|2022-05-11 05:43:50|285.31|282.51|285.4|282.6|285.4|282.6|285.21|282.41|0
1652247840000|2022-05-11 05:44:00|285.59|282.79|285.77|282.97|285.77|282.97|285.59|282.79|0
1652247850000|2022-05-11 05:44:10|285.96|283.16|285.87|283.07|285.96|283.16|285.87|283.07|0
1652247860000|2022-05-11 05:44:20|285.77|282.97|285.77|282.97|285.77|282.97|285.68|282.88|0
1652247870000|2022-05-11 05:44:30|285.96|283.16|285.96|283.16|285.96|283.16|285.96|283.16|0
1652247880000|2022-05-11 05:44:40|285.87|283.07|286.15|283.35|286.15|283.35|285.77|282.97|0
1652247890000|2022-05-11 05:44:50|286.06|283.26|285.77|282.97|286.15|283.35|285.77|282.97|0
1652247900000|2022-05-11 05:45:00|285.87|283.07|285.77|282.97|286.15|283.35|285.77|282.97|0
1652247910000|2022-05-11 05:45:10|285.68|282.88|285.96|283.16|285.96|283.16|285.68|282.88|0
1652247920000|2022-05-11 05:45:20|285.87|283.07|285.58|282.78|285.87|283.07|285.58|282.78|0
1652247930000|2022-05-11 05:45:30|285.68|282.88|285.87|283.07|285.87|283.07|285.68|282.88|0
1652247940000|2022-05-11 05:45:40|285.96|283.16|285.87|283.07|285.96|283.16|285.87|283.07|0
1652247950000|2022-05-11 05:45:50|285.77|282.97|285.96|283.16|285.96|283.16|285.77|282.97|0
1652247960000|2022-05-11 05:46:00|285.87|283.07|285.96|283.16|285.96|283.16|285.77|282.97|0
1652247970000|2022-05-11 05:46:10|285.87|283.07|285.58|282.78|285.87|283.07|285.58|282.78|0
1652247980000|2022-05-11 05:46:20|285.68|282.88|285.58|282.78|285.68|282.88|285.58|282.78|0
1652248000000|2022-05-11 05:46:40|285.39|282.59|284.74|281.94|285.39|282.59|284.74|281.94|0
1652248010000|2022-05-11 05:46:50|284.64|281.84|284.64|281.84|284.64|281.84|284.55|281.75|0
1652248020000|2022-05-11 05:47:00|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1652248030000|2022-05-11 05:47:10|284.93|282.13|284.83|282.03|284.93|282.13|284.83|282.03|0
1652248040000|2022-05-11 05:47:20|284.93|282.13|284.64|281.84|284.93|282.13|284.64|281.84|0
1652248050000|2022-05-11 05:47:30|284.46|281.66|284.55|281.75|284.55|281.75|284.46|281.66|0
1652248060000|2022-05-11 05:47:40|284.46|281.66|284.64|281.84|284.64|281.84|284.46|281.66|0
1652248070000|2022-05-11 05:47:50|284.55|281.75|284.64|281.84|284.64|281.84|284.55|281.75|0
1652248080000|2022-05-11 05:48:00|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1652248090000|2022-05-11 05:48:10|285.02|282.22|284.83|282.03|285.02|282.22|284.83|282.03|0
1652248100000|2022-05-11 05:48:20|284.74|281.94|284.36|281.56|284.74|281.94|284.36|281.56|0
1652248110000|2022-05-11 05:48:30|284.27|281.47|284.27|281.47|284.45|281.65|284.27|281.47|0
1652248120000|2022-05-11 05:48:40|284.18|281.38|284.27|281.47|284.27|281.47|284.18|281.38|0
1652248130000|2022-05-11 05:48:50|283.99|281.19|283.99|281.19|283.99|281.19|283.89|281.09|0
1652248140000|2022-05-11 05:49:00|283.89|281.09|283.89|281.09|283.89|281.09|283.89|281.09|0
1652248150000|2022-05-11 05:49:10|283.99|281.19|284.08|281.28|284.08|281.28|283.99|281.19|0
1652248160000|2022-05-11 05:49:20|284.18|281.38|284.18|281.38|284.18|281.38|284.08|281.28|0
1652248170000|2022-05-11 05:49:30|284.08|281.28|284.36|281.56|284.45|281.65|284.08|281.28|0
1652248180000|2022-05-11 05:49:40|283.7|280.9|283.7|280.9|283.7|280.9|283.7|280.9|0
1652248190000|2022-05-11 05:49:50|283.99|281.19|284.08|281.28|284.08|281.28|283.99|281.19|0
1652248200000|2022-05-11 05:50:00|284.36|281.56|284.08|281.28|284.36|281.56|284.08|281.28|0
1652248210000|2022-05-11 05:50:10|284.27|281.47|284.27|281.47|284.27|281.47|284.27|281.47|0
1652248220000|2022-05-11 05:50:20|284.08|281.28|284.18|281.38|284.27|281.47|284.08|281.28|0
1652248230000|2022-05-11 05:50:30|284.27|281.47|283.8|281|284.27|281.47|283.8|281|0
1652248240000|2022-05-11 05:50:40|283.7|280.9|283.99|281.19|283.99|281.19|283.7|280.9|0
1652248250000|2022-05-11 05:50:50|283.89|281.09|283.89|281.09|283.89|281.09|283.89|281.09|0
1652248260000|2022-05-11 05:51:00|283.7|280.9|283.89|281.09|283.89|281.09|283.7|280.9|0
1652248270000|2022-05-11 05:51:10|283.7|280.9|283.89|281.09|283.89|281.09|283.7|280.9|0
1652248280000|2022-05-11 05:51:20|283.99|281.19|284.26|281.46|284.26|281.46|283.89|281.09|0
1652248290000|2022-05-11 05:51:30|284.17|281.37|284.26|281.46|284.26|281.46|284.17|281.37|0
1652248300000|2022-05-11 05:51:40|284.08|281.28|284.08|281.28|284.08|281.28|284.08|281.28|0
1652248310000|2022-05-11 05:51:50|283.99|281.19|284.08|281.28|284.08|281.28|283.99|281.19|0
1652248320000|2022-05-11 05:52:00|284.17|281.37|284.17|281.37|284.17|281.37|284.08|281.28|0
1652248330000|2022-05-11 05:52:10|284.26|281.46|284.17|281.37|284.26|281.46|284.17|281.37|0
1652248340000|2022-05-11 05:52:20|284.26|281.46|284.26|281.46|284.36|281.56|284.26|281.46|0
1652248350000|2022-05-11 05:52:30|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1652248370000|2022-05-11 05:52:50|284.55|281.75|284.83|282.03|284.83|282.03|284.55|281.75|0
1652248380000|2022-05-11 05:53:00|285.01|282.21|285.3|282.5|285.3|282.5|285.01|282.21|0
1652248390000|2022-05-11 05:53:10|285.01|282.21|285.01|282.21|285.01|282.21|284.92|282.12|0
1652248400000|2022-05-11 05:53:20|284.83|282.03|285.01|282.21|285.01|282.21|284.83|282.03|0
1652248410000|2022-05-11 05:53:30|285.2|282.4|285.2|282.4|285.2|282.4|285.01|282.21|0
1652248430000|2022-05-11 05:53:50|285.39|282.59|285.58|282.78|285.58|282.78|285.39|282.59|0
1652248440000|2022-05-11 05:54:00|285.39|282.59|285.49|282.69|285.49|282.69|285.3|282.5|0
1652248450000|2022-05-11 05:54:10|285.3|282.5|285.58|282.78|285.58|282.78|285.3|282.5|0
1652248460000|2022-05-11 05:54:20|285.86|283.06|285.86|283.06|285.95|283.15|285.86|283.06|0
1652248470000|2022-05-11 05:54:30|285.95|283.15|285.95|283.15|286.14|283.34|285.95|283.15|0
1652248480000|2022-05-11 05:54:40|286.14|283.34|286.24|283.44|286.33|283.53|286.14|283.34|0
1652248490000|2022-05-11 05:54:50|285.95|283.15|286.14|283.34|286.14|283.34|285.95|283.15|0
1652248500000|2022-05-11 05:55:00|286.05|283.25|286.33|283.53|286.33|283.53|286.05|283.25|0
1652248510000|2022-05-11 05:55:10|286.14|283.34|286.33|283.53|286.33|283.53|286.14|283.34|0
1652248520000|2022-05-11 05:55:20|286.51|283.71|287.27|284.47|287.27|284.47|286.51|283.71|0
1652248530000|2022-05-11 05:55:30|287.46|284.66|287.27|284.47|287.46|284.66|287.27|284.47|0
1652248540000|2022-05-11 05:55:40|287.18|284.38|287.08|284.28|287.18|284.38|286.99|284.19|0
1652248550000|2022-05-11 05:55:50|286.89|284.09|286.7|283.9|286.89|284.09|286.7|283.9|0
1652248560000|2022-05-11 05:56:00|286.61|283.81|286.61|283.81|286.61|283.81|286.51|283.71|0
1652248570000|2022-05-11 05:56:10|286.7|283.9|286.7|283.9|286.7|283.9|286.61|283.81|0
1652248590000|2022-05-11 05:56:30|286.51|283.71|286.33|283.53|286.51|283.71|286.33|283.53|0
1652248600000|2022-05-11 05:56:40|286.32|283.52|286.7|283.9|286.7|283.9|286.32|283.52|0
1652248610000|2022-05-11 05:56:50|286.51|283.71|286.61|283.81|286.61|283.81|286.51|283.71|0
1652248620000|2022-05-11 05:57:00|286.51|283.71|286.7|283.9|286.7|283.9|286.51|283.71|0
1652248630000|2022-05-11 05:57:10|286.51|283.71|286.51|283.71|286.51|283.71|286.51|283.71|0
1652248650000|2022-05-11 05:57:30|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1652248670000|2022-05-11 05:57:50|286.8|284|286.7|283.9|286.8|284|286.7|283.9|0
1652248680000|2022-05-11 05:58:00|286.89|284.09|286.89|284.09|287.08|284.28|286.89|284.09|0
1652248700000|2022-05-11 05:58:20|286.8|284|286.7|283.9|286.8|284|286.7|283.9|0
1652248740000|2022-05-11 05:59:00|286.8|284|286.8|284|286.8|284|286.8|284|0
1652248750000|2022-05-11 05:59:10|286.7|283.9|286.7|283.9|286.89|284.09|286.7|283.9|0
1652248760000|2022-05-11 05:59:20|286.89|284.09|286.7|283.9|286.89|284.09|286.7|283.9|0
1652248770000|2022-05-11 05:59:30|286.32|283.52|286.42|283.62|286.42|283.62|286.32|283.52|0
1652248780000|2022-05-11 05:59:40|286.51|283.71|286.32|283.52|286.51|283.71|286.32|283.52|0
1652248790000|2022-05-11 05:59:50|286.42|283.62|285.86|283.06|286.42|283.62|285.86|283.06|0
1652248800000|2022-05-11 06:00:00|286.32|283.52|287.07|284.27|287.07|284.27|286.32|283.52|0
1652248810000|2022-05-11 06:00:10|286.7|283.9|286.89|284.09|286.89|284.09|286.7|283.9|0
1652248820000|2022-05-11 06:00:20|287.07|284.27|287.07|284.27|287.26|284.46|287.07|284.27|0
1652248830000|2022-05-11 06:00:30|286.89|284.09|286.61|283.81|286.89|284.09|286.61|283.81|0
1652248840000|2022-05-11 06:00:40|286.7|283.9|286.89|284.09|286.89|284.09|286.61|283.81|0
1652248850000|2022-05-11 06:00:50|287.07|284.27|287.07|284.27|287.07|284.27|287.07|284.27|0
1652248860000|2022-05-11 06:01:00|286.98|284.18|286.89|284.09|286.98|284.18|286.89|284.09|0
1652248870000|2022-05-11 06:01:10|287.26|284.46|287.55|284.75|287.55|284.75|287.26|284.46|0
1652248880000|2022-05-11 06:01:20|287.64|284.84|287.64|284.84|287.64|284.84|287.55|284.75|0
1652248890000|2022-05-11 06:01:30|287.26|284.46|287.07|284.27|287.26|284.46|287.07|284.27|0
1652248900000|2022-05-11 06:01:40|287.17|284.37|287.36|284.56|287.36|284.56|287.17|284.37|0
1652248910000|2022-05-11 06:01:50|287.26|284.46|287.83|285.03|287.83|285.03|287.26|284.46|0
1652248920000|2022-05-11 06:02:00|288.02|285.22|288.77|285.97|288.77|285.97|288.02|285.22|0
1652248930000|2022-05-11 06:02:10|288.96|286.16|288.39|285.59|289.15|286.35|288.39|285.59|0
1652248940000|2022-05-11 06:02:20|288.58|285.78|288.77|285.97|288.77|285.97|288.58|285.78|0
1652248950000|2022-05-11 06:02:30|288.96|286.16|288.87|286.07|288.96|286.16|288.87|286.07|0
1652248960000|2022-05-11 06:02:40|288.77|285.97|289.15|286.35|289.15|286.35|288.77|285.97|0
1652248970000|2022-05-11 06:02:50|289.72|286.92|289.34|286.54|289.72|286.92|289.34|286.54|0
1652248980000|2022-05-11 06:03:00|289.15|286.35|289.43|286.63|289.53|286.73|289.15|286.35|0
1652248990000|2022-05-11 06:03:10|288.87|286.07|288.39|285.59|288.87|286.07|288.39|285.59|0
1652249000000|2022-05-11 06:03:20|288.2|285.4|288.3|285.5|288.3|285.5|288.01|285.21|0
1652249010000|2022-05-11 06:03:30|288.39|285.59|288.58|285.78|288.58|285.78|288.39|285.59|0
1652249020000|2022-05-11 06:03:40|288.68|285.88|288.58|285.78|288.68|285.88|288.58|285.78|0
1652249030000|2022-05-11 06:03:50|288.39|285.59|288.3|285.5|288.39|285.59|288.3|285.5|0
1652249040000|2022-05-11 06:04:00|288.2|285.4|288.11|285.31|288.3|285.5|288.11|285.31|0
1652249050000|2022-05-11 06:04:10|287.64|284.84|287.92|285.12|288.01|285.21|287.64|284.84|0
1652249060000|2022-05-11 06:04:20|287.82|285.02|287.64|284.84|287.82|285.02|287.64|284.84|0
1652249070000|2022-05-11 06:04:30|287.26|284.46|287.82|285.02|287.82|285.02|287.26|284.46|0
1652249080000|2022-05-11 06:04:40|287.92|285.12|288.01|285.21|288.01|285.21|287.92|285.12|0
1652249090000|2022-05-11 06:04:50|287.82|285.02|288.2|285.4|288.2|285.4|287.82|285.02|0
1652249100000|2022-05-11 06:05:00|288.01|285.21|288.3|285.5|288.3|285.5|288.01|285.21|0
1652249110000|2022-05-11 06:05:10|288.2|285.4|288.2|285.4|288.2|285.4|287.92|285.12|0
1652249120000|2022-05-11 06:05:20|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1652249130000|2022-05-11 06:05:30|288.2|285.4|288.2|285.4|288.2|285.4|288.2|285.4|0
1652249140000|2022-05-11 06:05:40|288.11|285.31|288.49|285.69|288.49|285.69|288.11|285.31|0
1652249150000|2022-05-11 06:05:50|288.39|285.59|288.96|286.16|288.96|286.16|288.2|285.4|0
1652249160000|2022-05-11 06:06:00|288.77|285.97|288.96|286.16|288.96|286.16|288.77|285.97|0
1652249170000|2022-05-11 06:06:10|289.14|286.34|289.71|286.91|289.71|286.91|289.14|286.34|0
1652249180000|2022-05-11 06:06:20|289.52|286.72|289.33|286.53|289.52|286.72|289.33|286.53|0
1652249190000|2022-05-11 06:06:30|289.14|286.34|288.2|285.4|289.14|286.34|288.2|285.4|0
1652249200000|2022-05-11 06:06:40|288.11|285.31|288.39|285.59|288.39|285.59|288.11|285.31|0
1652249210000|2022-05-11 06:06:50|288.58|285.78|288.77|285.97|288.77|285.97|288.58|285.78|0
1652249220000|2022-05-11 06:07:00|288.58|285.78|288.2|285.4|288.58|285.78|288.2|285.4|0
1652249230000|2022-05-11 06:07:10|288.11|285.31|288.01|285.21|288.11|285.31|288.01|285.21|0
1652249240000|2022-05-11 06:07:20|288.2|285.4|287.92|285.12|288.2|285.4|287.92|285.12|0
1652249250000|2022-05-11 06:07:30|287.63|284.83|287.63|284.83|287.82|285.02|287.54|284.74|0
1652249260000|2022-05-11 06:07:40|287.82|285.02|288.11|285.31|288.11|285.31|287.82|285.02|0
1652249270000|2022-05-11 06:07:50|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1652249280000|2022-05-11 06:08:00|287.82|285.02|287.44|284.64|288.01|285.21|287.44|284.64|0
1652249290000|2022-05-11 06:08:10|287.63|284.83|287.63|284.83|287.63|284.83|287.54|284.74|0
1652249300000|2022-05-11 06:08:20|287.73|284.93|287.82|285.02|287.82|285.02|287.73|284.93|0
1652249310000|2022-05-11 06:08:30|287.63|284.83|287.44|284.64|287.63|284.83|287.44|284.64|0
1652249320000|2022-05-11 06:08:40|287.25|284.45|286.69|283.89|287.25|284.45|286.69|283.89|0
1652249330000|2022-05-11 06:08:50|286.98|284.18|286.98|284.18|286.98|284.18|286.88|284.08|0
1652249340000|2022-05-11 06:09:00|286.88|284.08|286.98|284.18|286.98|284.18|286.88|284.08|0
1652249350000|2022-05-11 06:09:10|287.07|284.27|286.98|284.18|287.07|284.27|286.98|284.18|0
1652249360000|2022-05-11 06:09:20|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1652249370000|2022-05-11 06:09:30|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652249380000|2022-05-11 06:09:40|286.5|283.7|286.12|283.32|286.5|283.7|286.12|283.32|0
1652249390000|2022-05-11 06:09:50|286.22|283.42|286.41|283.61|286.41|283.61|286.22|283.42|0
1652249400000|2022-05-11 06:10:00|286.5|283.7|286.41|283.61|286.5|283.7|286.31|283.51|0
1652249410000|2022-05-11 06:10:10|286.31|283.51|286.69|283.89|286.69|283.89|286.31|283.51|0
1652249420000|2022-05-11 06:10:20|286.88|284.08|287.06|284.26|287.25|284.45|286.88|284.08|0
1652249430000|2022-05-11 06:10:30|286.88|284.08|287.06|284.26|287.06|284.26|286.88|284.08|0
1652249440000|2022-05-11 06:10:40|287.25|284.45|287.06|284.26|287.25|284.45|287.06|284.26|0
1652249450000|2022-05-11 06:10:50|287.25|284.45|287.25|284.45|287.25|284.45|287.25|284.45|0
1652249460000|2022-05-11 06:11:00|287.16|284.36|287.06|284.26|287.16|284.36|287.06|284.26|0
1652249470000|2022-05-11 06:11:10|286.88|284.08|286.97|284.17|286.97|284.17|286.88|284.08|0
1652249480000|2022-05-11 06:11:20|287.06|284.26|286.97|284.17|287.06|284.26|286.97|284.17|0
1652249490000|2022-05-11 06:11:30|286.88|284.08|286.69|283.89|286.88|284.08|286.41|283.61|0
1652249500000|2022-05-11 06:11:40|286.6|283.8|287.06|284.26|287.06|284.26|286.6|283.8|0
1652249510000|2022-05-11 06:11:50|286.88|284.08|286.69|283.89|286.88|284.08|286.69|283.89|0
1652249520000|2022-05-11 06:12:00|286.88|284.08|286.78|283.98|286.88|284.08|286.78|283.98|0
1652249530000|2022-05-11 06:12:10|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652249540000|2022-05-11 06:12:20|286.78|283.98|286.12|283.32|286.78|283.98|286.12|283.32|0
1652249550000|2022-05-11 06:12:30|285.93|283.13|286.12|283.32|286.12|283.32|285.93|283.13|0
1652249560000|2022-05-11 06:12:40|286.31|283.51|286.5|283.7|286.5|283.7|286.31|283.51|0
1652249570000|2022-05-11 06:12:50|286.6|283.8|286.31|283.51|286.69|283.89|286.31|283.51|0
1652249580000|2022-05-11 06:13:00|286.5|283.7|286.12|283.32|286.5|283.7|286.12|283.32|0
1652249590000|2022-05-11 06:13:10|286.31|283.51|286.22|283.42|286.31|283.51|286.12|283.32|0
1652249600000|2022-05-11 06:13:20|286.12|283.32|286.41|283.61|286.41|283.61|286.12|283.32|0
1652249610000|2022-05-11 06:13:30|286.5|283.7|286.41|283.61|286.59|283.79|286.41|283.61|0
1652249620000|2022-05-11 06:13:40|286.31|283.51|286.41|283.61|286.41|283.61|286.31|283.51|0
1652249630000|2022-05-11 06:13:50|286.5|283.7|286.41|283.61|286.5|283.7|286.41|283.61|0
1652249640000|2022-05-11 06:14:00|286.59|283.79|286.41|283.61|286.68|283.88|286.41|283.61|0
1652249650000|2022-05-11 06:14:10|286.31|283.51|286.41|283.61|286.41|283.61|286.22|283.42|0
1652249660000|2022-05-11 06:14:20|286.59|283.79|286.59|283.79|286.68|283.88|286.59|283.79|0
1652249670000|2022-05-11 06:14:30|286.5|283.7|286.31|283.51|286.68|283.88|286.31|283.51|0
1652249680000|2022-05-11 06:14:40|286.5|283.7|286.41|283.61|286.68|283.88|286.41|283.61|0
1652249690000|2022-05-11 06:14:50|286.31|283.51|286.12|283.32|286.41|283.61|286.12|283.32|0
1652249700000|2022-05-11 06:15:00|285.74|282.94|284.99|282.19|285.74|282.94|284.99|282.19|0
1652249710000|2022-05-11 06:15:10|284.34|281.54|283.68|280.88|284.34|281.54|283.68|280.88|0
1652249720000|2022-05-11 06:15:20|283.87|281.07|284.62|281.82|284.62|281.82|283.87|281.07|0
1652249730000|2022-05-11 06:15:30|284.43|281.63|284.43|281.63|284.53|281.73|284.43|281.63|0
1652249740000|2022-05-11 06:15:40|284.24|281.44|284.05|281.25|284.34|281.54|284.05|281.25|0
1652249750000|2022-05-11 06:15:50|283.87|281.07|284.43|281.63|284.43|281.63|283.87|281.07|0
1652249760000|2022-05-11 06:16:00|284.24|281.44|284.05|281.25|284.24|281.44|284.05|281.25|0
1652249770000|2022-05-11 06:16:10|283.96|281.16|283.87|281.07|283.96|281.16|283.87|281.07|0
1652249780000|2022-05-11 06:16:20|284.24|281.44|284.43|281.63|284.43|281.63|284.24|281.44|0
1652249790000|2022-05-11 06:16:30|284.34|281.54|284.43|281.63|284.43|281.63|284.34|281.54|0
1652249800000|2022-05-11 06:16:40|284.24|281.44|284.05|281.25|284.24|281.44|284.05|281.25|0
1652249810000|2022-05-11 06:16:50|284.24|281.44|284.05|281.25|284.24|281.44|284.05|281.25|0
1652249820000|2022-05-11 06:17:00|284.24|281.44|284.43|281.63|284.43|281.63|284.24|281.44|0
1652249830000|2022-05-11 06:17:10|284.61|281.81|284.61|281.81|284.61|281.81|284.61|281.81|0
1652249840000|2022-05-11 06:17:20|284.71|281.91|284.8|282|284.9|282.1|284.71|281.91|0
1652249850000|2022-05-11 06:17:30|284.99|282.19|285.37|282.57|285.37|282.57|284.99|282.19|0
1652249860000|2022-05-11 06:17:40|285.55|282.75|285.27|282.47|285.55|282.75|285.27|282.47|0
1652249870000|2022-05-11 06:17:50|285.37|282.57|285.27|282.47|285.37|282.57|285.27|282.47|0
1652249880000|2022-05-11 06:18:00|285.09|282.29|285.09|282.29|285.18|282.38|285.09|282.29|0
1652249890000|2022-05-11 06:18:10|284.99|282.19|285.36|282.56|285.36|282.56|284.99|282.19|0
1652249900000|2022-05-11 06:18:20|285.27|282.47|285.18|282.38|285.27|282.47|285.09|282.29|0
1652249910000|2022-05-11 06:18:30|285.36|282.56|285.18|282.38|285.36|282.56|285.18|282.38|0
1652249920000|2022-05-11 06:18:40|285.09|282.29|284.34|281.54|285.09|282.29|284.34|281.54|0
1652249930000|2022-05-11 06:18:50|284.05|281.25|283.86|281.06|284.05|281.25|283.86|281.06|0
1652249940000|2022-05-11 06:19:00|283.96|281.16|283.68|280.88|283.96|281.16|283.3|280.5|0
1652249950000|2022-05-11 06:19:10|283.59|280.79|283.68|280.88|283.68|280.88|283.3|280.5|0
1652249960000|2022-05-11 06:19:20|283.86|281.06|284.05|281.25|284.15|281.35|283.86|281.06|0
1652249970000|2022-05-11 06:19:30|283.86|281.06|283.3|280.5|283.86|281.06|283.3|280.5|0
1652249980000|2022-05-11 06:19:40|282.65|279.85|282.37|279.57|282.65|279.85|282.37|279.57|0
1652249990000|2022-05-11 06:19:50|282.74|279.94|282.37|279.57|282.74|279.94|282.37|279.57|0
1652250000000|2022-05-11 06:20:00|282.28|279.48|281.99|279.19|282.28|279.48|281.81|279.01|0
1652250010000|2022-05-11 06:20:10|281.81|279.01|282.65|279.85|282.65|279.85|281.81|279.01|0
1652250020000|2022-05-11 06:20:20|282.46|279.66|282.55|279.75|282.65|279.85|282.46|279.66|0
1652250030000|2022-05-11 06:20:30|282.65|279.85|282.55|279.75|282.74|279.94|282.55|279.75|0
1652250040000|2022-05-11 06:20:40|282.74|279.94|282.74|279.94|282.74|279.94|282.74|279.94|0
1652250050000|2022-05-11 06:20:50|282.55|279.75|282.28|279.48|282.74|279.94|282.28|279.48|0
1652250060000|2022-05-11 06:21:00|282.18|279.38|282.84|280.04|282.84|280.04|282.18|279.38|0
1652250070000|2022-05-11 06:21:10|282.93|280.13|283.11|280.31|283.11|280.31|282.93|280.13|0
1652250080000|2022-05-11 06:21:20|282.93|280.13|282.36|279.56|282.93|280.13|282.36|279.56|0
1652250090000|2022-05-11 06:21:30|281.71|278.91|282.09|279.29|282.09|279.29|281.62|278.82|0
1652250100000|2022-05-11 06:21:40|281.8|279|282.09|279.29|282.09|279.29|281.8|279|0
1652250110000|2022-05-11 06:21:50|282.18|279.38|282.09|279.29|282.18|279.38|282.09|279.29|0
1652250120000|2022-05-11 06:22:00|281.99|279.19|281.99|279.19|281.99|279.19|281.62|278.82|0
1652250130000|2022-05-11 06:22:10|282.09|279.29|282.18|279.38|282.18|279.38|282.09|279.29|0
1652250140000|2022-05-11 06:22:20|281.99|279.19|281.62|278.82|281.99|279.19|281.62|278.82|0
1652250150000|2022-05-11 06:22:30|281.8|279|281.62|278.82|281.99|279.19|281.62|278.82|0
1652250160000|2022-05-11 06:22:40|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1652250170000|2022-05-11 06:22:50|282.09|279.29|282.18|279.38|282.18|279.38|282.09|279.29|0
1652250180000|2022-05-11 06:23:00|281.99|279.19|281.9|279.1|281.99|279.19|281.8|279|0
1652250190000|2022-05-11 06:23:10|281.8|279|281.71|278.91|281.9|279.1|281.71|278.91|0
1652250200000|2022-05-11 06:23:20|281.8|279|281.62|278.82|281.9|279.1|281.62|278.82|0
1652250210000|2022-05-11 06:23:30|281.8|279|281.99|279.19|281.99|279.19|281.8|279|0
1652250220000|2022-05-11 06:23:40|281.9|279.1|281.62|278.82|281.9|279.1|281.62|278.82|0
1652250230000|2022-05-11 06:23:50|281.71|278.91|281.71|278.91|281.71|278.91|281.71|278.91|0
1652250240000|2022-05-11 06:24:00|281.62|278.82|281.8|279|281.8|279|281.62|278.82|0
1652250250000|2022-05-11 06:24:10|281.62|278.82|281.8|279|281.8|279|281.62|278.82|0
1652250260000|2022-05-11 06:24:20|282.17|279.37|282.27|279.47|282.36|279.56|282.17|279.37|0
1652250270000|2022-05-11 06:24:30|282.17|279.37|282.46|279.66|282.55|279.75|282.17|279.37|0
1652250280000|2022-05-11 06:24:40|282.83|280.03|283.3|280.5|283.3|280.5|282.83|280.03|0
1652250290000|2022-05-11 06:24:50|283.48|280.68|281.8|279|283.67|280.87|281.8|279|0
1652250300000|2022-05-11 06:25:00|281.9|279.1|281.99|279.19|281.99|279.19|281.9|279.1|0
1652250310000|2022-05-11 06:25:10|282.17|279.37|281.8|279|282.17|279.37|281.8|279|0
1652250320000|2022-05-11 06:25:20|281.71|278.91|282.08|279.28|282.17|279.37|281.71|278.91|0
1652250330000|2022-05-11 06:25:30|281.99|279.19|281.99|279.19|281.99|279.19|281.8|279|0
1652250340000|2022-05-11 06:25:40|282.08|279.28|282.17|279.37|282.17|279.37|282.08|279.28|0
1652250350000|2022-05-11 06:25:50|281.99|279.19|281.99|279.19|281.99|279.19|281.9|279.1|0
1652250360000|2022-05-11 06:26:00|282.17|279.37|283.11|280.31|283.67|280.87|282.17|279.37|0
1652250370000|2022-05-11 06:26:10|283.29|280.49|283.48|280.68|283.48|280.68|283.29|280.49|0
1652250380000|2022-05-11 06:26:20|283.29|280.49|283.48|280.68|283.48|280.68|283.29|280.49|0
1652250390000|2022-05-11 06:26:30|283.39|280.59|283.67|280.87|283.67|280.87|283.29|280.49|0
1652250400000|2022-05-11 06:26:40|283.77|280.97|283.48|280.68|283.77|280.97|283.48|280.68|0
1652250410000|2022-05-11 06:26:50|283.67|280.87|283.11|280.31|283.67|280.87|283.11|280.31|0
1652250420000|2022-05-11 06:27:00|282.92|280.12|282.64|279.84|282.92|280.12|282.55|279.75|0
1652250430000|2022-05-11 06:27:10|282.36|279.56|282.73|279.93|282.73|279.93|282.36|279.56|0
1652250440000|2022-05-11 06:27:20|282.55|279.75|282.73|279.93|282.73|279.93|282.55|279.75|0
1652250450000|2022-05-11 06:27:30|282.92|280.12|282.92|280.12|282.92|280.12|282.83|280.03|0
1652250460000|2022-05-11 06:27:40|283.02|280.22|283.11|280.31|283.2|280.4|283.02|280.22|0
1652250470000|2022-05-11 06:27:50|283.29|280.49|283.2|280.4|283.29|280.49|283.2|280.4|0
1652250480000|2022-05-11 06:28:00|283.11|280.31|283.48|280.68|283.48|280.68|283.11|280.31|0
1652250490000|2022-05-11 06:28:10|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1652250500000|2022-05-11 06:28:20|283.02|280.22|283.11|280.31|283.11|280.31|282.92|280.12|0
1652250510000|2022-05-11 06:28:30|282.92|280.12|283.11|280.31|283.11|280.31|282.92|280.12|0
1652250520000|2022-05-11 06:28:40|283.02|280.22|283.02|280.22|283.02|280.22|282.92|280.12|0
1652250530000|2022-05-11 06:28:50|283.11|280.31|283.02|280.22|283.29|280.49|283.02|280.22|0
1652250540000|2022-05-11 06:29:00|283.2|280.4|282.73|279.93|283.2|280.4|282.73|279.93|0
1652250550000|2022-05-11 06:29:10|282.92|280.12|283.1|280.3|283.1|280.3|282.92|280.12|0
1652250560000|2022-05-11 06:29:20|283.2|280.4|283.1|280.3|283.2|280.4|283.1|280.3|0
1652250570000|2022-05-11 06:29:30|283.01|280.21|282.73|279.93|283.01|280.21|282.73|279.93|0
1652250580000|2022-05-11 06:29:40|282.83|280.03|282.36|279.56|282.83|280.03|282.36|279.56|0
1652250590000|2022-05-11 06:29:50|282.27|279.47|282.54|279.74|282.54|279.74|282.27|279.47|0
1652250600000|2022-05-11 06:30:00|282.36|279.56|282.45|279.65|282.45|279.65|282.36|279.56|0
1652250610000|2022-05-11 06:30:10|282.36|279.56|282.17|279.37|282.36|279.56|282.17|279.37|0
1652250620000|2022-05-11 06:30:20|281.8|279|281.89|279.09|281.89|279.09|281.71|278.91|0
1652250630000|2022-05-11 06:30:30|281.61|278.81|281.8|279|281.8|279|281.61|278.81|0
1652250640000|2022-05-11 06:30:40|281.89|279.09|281.8|279|281.89|279.09|281.8|279|0
1652250650000|2022-05-11 06:30:50|281.98|279.18|282.17|279.37|282.17|279.37|281.98|279.18|0
1652250660000|2022-05-11 06:31:00|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1652250670000|2022-05-11 06:31:10|281.98|279.18|282.27|279.47|282.27|279.47|281.98|279.18|0
1652250680000|2022-05-11 06:31:20|282.54|279.74|282.27|279.47|282.54|279.74|282.27|279.47|0
1652250690000|2022-05-11 06:31:30|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1652250700000|2022-05-11 06:31:40|282.27|279.47|282.35|279.55|282.54|279.74|282.26|279.46|0
1652250710000|2022-05-11 06:31:50|282.45|279.65|282.54|279.74|282.54|279.74|282.26|279.46|0
1652250720000|2022-05-11 06:32:00|282.64|279.84|282.73|279.93|282.73|279.93|282.64|279.84|0
1652250730000|2022-05-11 06:32:10|282.83|280.03|282.64|279.84|282.83|280.03|282.64|279.84|0
1652250740000|2022-05-11 06:32:20|282.54|279.74|282.54|279.74|282.54|279.74|282.45|279.65|0
1652250750000|2022-05-11 06:32:30|282.26|279.46|282.17|279.37|282.26|279.46|282.17|279.37|0
1652250760000|2022-05-11 06:32:40|282.54|279.74|282.64|279.84|282.73|279.93|282.54|279.74|0
1652250770000|2022-05-11 06:32:50|282.45|279.65|282.45|279.65|282.45|279.65|282.35|279.55|0
1652250780000|2022-05-11 06:33:00|282.35|279.55|282.26|279.46|282.35|279.55|282.26|279.46|0
1652250790000|2022-05-11 06:33:10|282.17|279.37|282.26|279.46|282.26|279.46|282.17|279.37|0
1652250800000|2022-05-11 06:33:20|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1652250810000|2022-05-11 06:33:30|282.26|279.46|282.26|279.46|282.45|279.65|282.26|279.46|0
1652250820000|2022-05-11 06:33:40|282.35|279.55|282.17|279.37|282.35|279.55|282.17|279.37|0
1652250830000|2022-05-11 06:33:50|281.98|279.18|281.98|279.18|281.98|279.18|281.98|279.18|0
1652250840000|2022-05-11 06:34:00|282.17|279.37|282.26|279.46|282.26|279.46|282.17|279.37|0
1652250850000|2022-05-11 06:34:10|282.35|279.55|282.45|279.65|282.45|279.65|282.35|279.55|0
1652250860000|2022-05-11 06:34:20|282.54|279.74|282.73|279.93|282.73|279.93|282.54|279.74|0
1652250870000|2022-05-11 06:34:30|282.54|279.74|282.64|279.84|282.64|279.84|282.54|279.74|0
1652250880000|2022-05-11 06:34:40|282.73|279.93|282.91|280.11|282.91|280.11|282.73|279.93|0
1652250890000|2022-05-11 06:34:50|283.01|280.21|283.2|280.4|283.2|280.4|283.01|280.21|0
1652250900000|2022-05-11 06:35:00|283.38|280.58|283.47|280.67|283.66|280.86|283.38|280.58|0
1652250910000|2022-05-11 06:35:10|283.38|280.58|283.47|280.67|283.47|280.67|283.38|280.58|0
1652250920000|2022-05-11 06:35:20|283.66|280.86|284.67|281.87|284.67|281.87|283.66|280.86|0
1652250930000|2022-05-11 06:35:30|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1652250940000|2022-05-11 06:35:40|284.67|281.87|284.76|281.96|284.76|281.96|284.67|281.87|0
1652250950000|2022-05-11 06:35:50|284.85|282.05|285.19|282.39|285.19|282.39|284.44|281.64|0
1652250960000|2022-05-11 06:36:00|285.29|282.49|285.29|282.49|285.38|282.58|285.29|282.49|0
1652250970000|2022-05-11 06:36:10|285.57|282.77|285.94|283.14|285.94|283.14|285.57|282.77|0
1652250980000|2022-05-11 06:36:20|285.57|282.77|285.38|282.58|285.57|282.77|285.38|282.58|0
1652250990000|2022-05-11 06:36:30|285.19|282.39|285.19|282.39|285.19|282.39|285.1|282.3|0
1652251000000|2022-05-11 06:36:40|285.38|282.58|285.66|282.86|285.66|282.86|285.38|282.58|0
1652251010000|2022-05-11 06:36:50|285.48|282.68|285.57|282.77|285.57|282.77|285.38|282.58|0
1652251020000|2022-05-11 06:37:00|285.75|282.95|286.04|283.24|286.04|283.24|285.75|282.95|0
1652251030000|2022-05-11 06:37:10|285.94|283.14|285.38|282.58|285.94|283.14|285.38|282.58|0
1652251040000|2022-05-11 06:37:20|285.48|282.68|285.57|282.77|285.57|282.77|285.48|282.68|0
1652251050000|2022-05-11 06:37:30|285.75|282.95|285.94|283.14|285.94|283.14|285.75|282.95|0
1652251060000|2022-05-11 06:37:40|286.04|283.24|286.04|283.24|286.04|283.24|285.94|283.14|0
1652251070000|2022-05-11 06:37:50|285.94|283.14|286.13|283.33|286.13|283.33|285.94|283.14|0
1652251080000|2022-05-11 06:38:00|286.32|283.52|286.69|283.89|286.69|283.89|286.32|283.52|0
1652251090000|2022-05-11 06:38:10|286.79|283.99|286.41|283.61|286.79|283.99|286.41|283.61|0
1652251110000|2022-05-11 06:38:30|286.31|283.51|286.41|283.61|286.41|283.61|286.31|283.51|0
1652251120000|2022-05-11 06:38:40|286.31|283.51|286.5|283.7|286.5|283.7|286.31|283.51|0
1652251130000|2022-05-11 06:38:50|286.69|283.89|286.88|284.08|286.88|284.08|286.69|283.89|0
1652251140000|2022-05-11 06:39:00|287.07|284.27|287.06|284.26|287.07|284.27|287.06|284.26|0
1652251150000|2022-05-11 06:39:10|286.88|284.08|286.13|283.33|286.88|284.08|286.13|283.33|0
1652251160000|2022-05-11 06:39:20|286.31|283.51|286.31|283.51|286.41|283.61|286.31|283.51|0
1652251170000|2022-05-11 06:39:30|286.69|283.89|286.6|283.8|286.69|283.89|286.6|283.8|0
1652251180000|2022-05-11 06:39:40|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652251190000|2022-05-11 06:39:50|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1652251200000|2022-05-11 06:40:00|286.69|283.89|286.04|283.24|286.69|283.89|286.04|283.24|0
1652251210000|2022-05-11 06:40:10|285.94|283.14|286.04|283.24|286.13|283.33|285.94|283.14|0
1652251220000|2022-05-11 06:40:20|286.13|283.33|285.94|283.14|286.13|283.33|285.94|283.14|0
1652251230000|2022-05-11 06:40:30|285.56|282.76|285.56|282.76|285.56|282.76|285.47|282.67|0
1652251240000|2022-05-11 06:40:40|285.75|282.95|285.56|282.76|285.75|282.95|285.56|282.76|0
1652251250000|2022-05-11 06:40:50|285.75|282.95|285.94|283.14|286.03|283.23|285.75|282.95|0
1652251260000|2022-05-11 06:41:00|285.75|282.95|285.29|282.49|285.75|282.95|285.29|282.49|0
1652251270000|2022-05-11 06:41:10|285.56|282.76|285.47|282.67|285.66|282.86|285.47|282.67|0
1652251280000|2022-05-11 06:41:20|285.56|282.76|285.37|282.57|285.56|282.76|285.37|282.57|0
1652251290000|2022-05-11 06:41:30|285.47|282.67|285.37|282.57|285.47|282.67|285.37|282.57|0
1652251300000|2022-05-11 06:41:40|284.8|282|284.61|281.81|284.9|282.1|284.61|281.81|0
1652251310000|2022-05-11 06:41:50|284.8|282|284.61|281.81|284.8|282|284.61|281.81|0
1652251320000|2022-05-11 06:42:00|284.8|282|284.42|281.62|284.8|282|284.42|281.62|0
1652251330000|2022-05-11 06:42:10|284.61|281.81|284.24|281.44|284.61|281.81|284.24|281.44|0
1652251340000|2022-05-11 06:42:20|284.15|281.35|284.05|281.25|284.15|281.35|283.96|281.16|0
1652251350000|2022-05-11 06:42:30|284.24|281.44|283.96|281.16|284.24|281.44|283.96|281.16|0
1652251360000|2022-05-11 06:42:40|283.86|281.06|283.67|280.87|283.86|281.06|283.67|280.87|0
1652251370000|2022-05-11 06:42:50|284.15|281.35|284.52|281.72|284.52|281.72|284.15|281.35|0
1652251380000|2022-05-11 06:43:00|284.61|281.81|284.52|281.72|284.71|281.91|284.52|281.72|0
1652251390000|2022-05-11 06:43:10|284.61|281.81|284.61|281.81|284.61|281.81|284.52|281.72|0
1652251400000|2022-05-11 06:43:20|284.52|281.72|284.42|281.62|284.61|281.81|284.42|281.62|0
1652251410000|2022-05-11 06:43:30|284.24|281.44|284.8|282|284.8|282|284.24|281.44|0
1652251420000|2022-05-11 06:43:40|284.99|282.19|284.8|282|284.99|282.19|284.8|282|0
1652251430000|2022-05-11 06:43:50|284.9|282.1|284.89|282.09|284.9|282.1|284.8|282|0
1652251440000|2022-05-11 06:44:00|285.08|282.28|285.36|282.56|285.36|282.56|285.08|282.28|0
1652251450000|2022-05-11 06:44:10|285.46|282.66|284.89|282.09|285.46|282.66|284.89|282.09|0
1652251460000|2022-05-11 06:44:20|284.8|282|285.08|282.28|285.08|282.28|284.8|282|0
1652251470000|2022-05-11 06:44:30|284.98|282.18|284.89|282.09|284.98|282.18|284.8|282|0
1652251480000|2022-05-11 06:44:40|284.8|282|284.33|281.53|284.8|282|284.33|281.53|0
1652251490000|2022-05-11 06:44:50|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1652251500000|2022-05-11 06:45:00|284.14|281.34|284.05|281.25|284.14|281.34|283.96|281.16|0
1652251510000|2022-05-11 06:45:10|283.96|281.16|283.96|281.16|284.05|281.25|283.96|281.16|0
1652251520000|2022-05-11 06:45:20|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1652251530000|2022-05-11 06:45:30|283.96|281.16|283.96|281.16|283.96|281.16|283.96|281.16|0
1652251540000|2022-05-11 06:45:40|284.14|281.34|284.05|281.25|284.14|281.34|283.96|281.16|0
1652251550000|2022-05-11 06:45:50|284.42|281.62|284.42|281.62|284.42|281.62|284.42|281.62|0
1652251560000|2022-05-11 06:46:00|284.52|281.72|284.61|281.81|284.61|281.81|284.52|281.72|0
1652251570000|2022-05-11 06:46:10|284.52|281.72|284.61|281.81|284.61|281.81|284.42|281.62|0
1652251580000|2022-05-11 06:46:20|284.8|282|284.89|282.09|284.89|282.09|284.8|282|0
1652251590000|2022-05-11 06:46:30|285.08|282.28|284.7|281.9|285.08|282.28|284.7|281.9|0
1652251600000|2022-05-11 06:46:40|284.79|281.99|284.98|282.18|284.98|282.18|284.79|281.99|0
1652251610000|2022-05-11 06:46:50|284.79|281.99|284.79|281.99|284.79|281.99|284.79|281.99|0
1652251620000|2022-05-11 06:47:00|284.61|281.81|284.7|281.9|284.7|281.9|284.61|281.81|0
1652251630000|2022-05-11 06:47:10|284.79|281.99|285.55|282.75|285.55|282.75|284.79|281.99|0
1652251640000|2022-05-11 06:47:20|285.46|282.66|285.55|282.75|285.55|282.75|285.46|282.66|0
1652251650000|2022-05-11 06:47:30|285.73|282.93|285.83|283.03|285.83|283.03|285.73|282.93|0
1652251660000|2022-05-11 06:47:40|285.92|283.12|285.83|283.03|285.92|283.12|285.83|283.03|0
1652251670000|2022-05-11 06:47:50|285.92|283.12|285.64|282.84|285.92|283.12|285.54|282.74|0
1652251680000|2022-05-11 06:48:00|285.73|282.93|285.64|282.84|285.83|283.03|285.64|282.84|0
1652251690000|2022-05-11 06:48:10|285.73|282.93|285.73|282.93|285.92|283.12|285.73|282.93|0
1652251700000|2022-05-11 06:48:20|285.64|282.84|285.92|283.12|285.92|283.12|285.64|282.84|0
1652251720000|2022-05-11 06:48:40|286.11|283.31|285.83|283.03|286.11|283.31|285.83|283.03|0
1652251730000|2022-05-11 06:48:50|285.92|283.12|286.58|283.78|286.58|283.78|285.92|283.12|0
1652251740000|2022-05-11 06:49:00|286.48|283.68|286.58|283.78|286.58|283.78|286.48|283.68|0
1652251750000|2022-05-11 06:49:10|286.67|283.87|286.67|283.87|286.67|283.87|286.48|283.68|0
1652251760000|2022-05-11 06:49:20|286.86|284.06|287.15|284.35|287.43|284.63|286.86|284.06|0
1652251770000|2022-05-11 06:49:30|287.24|284.44|287.05|284.25|287.43|284.63|287.05|284.25|0
1652251780000|2022-05-11 06:49:40|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1652251790000|2022-05-11 06:49:50|287.33|284.53|286.86|284.06|287.33|284.53|286.86|284.06|0
1652251800000|2022-05-11 06:50:00|287.05|284.25|287.15|284.35|287.15|284.35|287.05|284.25|0
1652251810000|2022-05-11 06:50:10|287.05|284.25|287.15|284.35|287.15|284.35|287.05|284.25|0
1652251820000|2022-05-11 06:50:20|287.24|284.44|287.15|284.35|287.24|284.44|287.15|284.35|0
1652251830000|2022-05-11 06:50:30|287.05|284.25|287.24|284.44|287.24|284.44|287.05|284.25|0
1652251840000|2022-05-11 06:50:40|287.33|284.53|287.42|284.62|287.42|284.62|287.33|284.53|0
1652251850000|2022-05-11 06:50:50|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1652251860000|2022-05-11 06:51:00|287.8|285|287.8|285|287.99|285.19|287.8|285|0
1652251870000|2022-05-11 06:51:10|287.9|285.1|287.71|284.91|287.9|285.1|287.71|284.91|0
1652251880000|2022-05-11 06:51:20|287.8|285|287.42|284.62|287.8|285|287.42|284.62|0
1652251890000|2022-05-11 06:51:30|287.23|284.43|287.14|284.34|287.23|284.43|287.05|284.25|0
1652251900000|2022-05-11 06:51:40|287.05|284.25|287.33|284.53|287.33|284.53|287.05|284.25|0
1652251910000|2022-05-11 06:51:50|287.42|284.62|287.42|284.62|287.52|284.72|287.23|284.43|0
1652251920000|2022-05-11 06:52:00|287.61|284.81|287.9|285.1|287.9|285.1|287.61|284.81|0
1652251930000|2022-05-11 06:52:10|288.18|285.38|287.99|285.19|288.18|285.38|287.9|285.1|0
1652251940000|2022-05-11 06:52:20|288.09|285.29|287.9|285.1|288.09|285.29|287.9|285.1|0
1652251950000|2022-05-11 06:52:30|287.8|285|287.05|284.25|287.8|285|287.05|284.25|0
1652251960000|2022-05-11 06:52:40|286.95|284.15|286.67|283.87|286.95|284.15|286.67|283.87|0
1652251970000|2022-05-11 06:52:50|286.86|284.06|286.95|284.15|286.95|284.15|286.86|284.06|0
1652251980000|2022-05-11 06:53:00|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1652251990000|2022-05-11 06:53:10|287.04|284.24|286.39|283.59|287.04|284.24|286.39|283.59|0
1652252000000|2022-05-11 06:53:20|286.48|283.68|286.77|283.97|286.77|283.97|286.48|283.68|0
1652252010000|2022-05-11 06:53:30|287.04|284.24|287.33|284.53|287.33|284.53|287.04|284.24|0
1652252020000|2022-05-11 06:53:40|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1652252030000|2022-05-11 06:53:50|287.61|284.81|288.08|285.28|288.08|285.28|287.61|284.81|0
1652252040000|2022-05-11 06:54:00|287.99|285.19|287.9|285.1|287.99|285.19|287.9|285.1|0
1652252050000|2022-05-11 06:54:10|287.61|284.81|287.61|284.81|287.61|284.81|287.61|284.81|0
1652252060000|2022-05-11 06:54:20|287.42|284.62|287.33|284.53|287.52|284.72|287.33|284.53|0
1652252070000|2022-05-11 06:54:30|287.23|284.43|286.95|284.15|287.23|284.43|286.95|284.15|0
1652252080000|2022-05-11 06:54:40|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1652252090000|2022-05-11 06:54:50|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1652252100000|2022-05-11 06:55:00|287.04|284.24|287.42|284.62|287.42|284.62|287.04|284.24|0
1652252110000|2022-05-11 06:55:10|287.33|284.53|287.52|284.72|287.61|284.81|287.33|284.53|0
1652252120000|2022-05-11 06:55:20|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1652252130000|2022-05-11 06:55:30|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1652252140000|2022-05-11 06:55:40|287.42|284.62|287.71|284.91|287.71|284.91|287.42|284.62|0
1652252150000|2022-05-11 06:55:50|287.8|285|288.17|285.37|288.17|285.37|287.8|285|0
1652252160000|2022-05-11 06:56:00|288.08|285.28|287.98|285.18|288.17|285.37|287.98|285.18|0
1652252170000|2022-05-11 06:56:10|288.08|285.28|287.98|285.18|288.08|285.28|287.8|285|0
1652252180000|2022-05-11 06:56:20|287.89|285.09|287.89|285.09|288.17|285.37|287.89|285.09|0
1652252190000|2022-05-11 06:56:30|287.61|284.81|287.23|284.43|287.61|284.81|287.23|284.43|0
1652252200000|2022-05-11 06:56:40|287.33|284.53|287.33|284.53|287.33|284.53|287.23|284.43|0
1652252210000|2022-05-11 06:56:50|287.23|284.43|287.52|284.72|287.61|284.81|287.14|284.34|0
1652252220000|2022-05-11 06:57:00|287.33|284.53|287.33|284.53|287.33|284.53|287.14|284.34|0
1652252230000|2022-05-11 06:57:10|287.23|284.43|287.04|284.24|287.23|284.43|287.04|284.24|0
1652252240000|2022-05-11 06:57:20|287.14|284.34|286.95|284.15|287.14|284.34|286.95|284.15|0
1652252250000|2022-05-11 06:57:30|287.23|284.43|287.42|284.62|287.42|284.62|287.23|284.43|0
1652252260000|2022-05-11 06:57:40|287.79|284.99|287.61|284.81|287.79|284.99|287.61|284.81|0
1652252270000|2022-05-11 06:57:50|287.7|284.9|287.14|284.34|287.7|284.9|286.95|284.15|0
1652252280000|2022-05-11 06:58:00|286.95|284.15|286.57|283.77|286.95|284.15|286.57|283.77|0
1652252290000|2022-05-11 06:58:10|286.48|283.68|286.85|284.05|286.85|284.05|286.48|283.68|0
1652252300000|2022-05-11 06:58:20|286.95|284.15|286.95|284.15|286.95|284.15|286.85|284.05|0
1652252310000|2022-05-11 06:58:30|287.04|284.24|286.95|284.15|287.04|284.24|286.95|284.15|0
1652252320000|2022-05-11 06:58:40|287.14|284.34|287.14|284.34|287.14|284.34|287.04|284.24|0
1652252330000|2022-05-11 06:58:50|287.23|284.43|287.6|284.8|287.6|284.8|287.23|284.43|0
1652252340000|2022-05-11 06:59:00|287.51|284.71|287.42|284.62|287.79|284.99|287.42|284.62|0
1652252350000|2022-05-11 06:59:10|287.7|284.9|287.42|284.62|287.7|284.9|287.42|284.62|0
1652252360000|2022-05-11 06:59:20|287.23|284.43|287.6|284.8|287.6|284.8|287.23|284.43|0
1652252370000|2022-05-11 06:59:30|287.51|284.71|287.51|284.71|287.51|284.71|287.42|284.62|0
1652252380000|2022-05-11 06:59:40|287.42|284.62|287.42|284.62|287.51|284.71|287.42|284.62|0
1652252390000|2022-05-11 06:59:50|287.6|284.8|287.32|284.52|287.6|284.8|287.32|284.52|0
1652252400000|2022-05-11 07:00:00|287.23|284.43|285.72|282.92|287.23|284.43|285.72|282.92|0
1652252410000|2022-05-11 07:00:10|286.1|283.3|286.47|283.67|286.66|283.86|286.1|283.3|0
1652252420000|2022-05-11 07:00:20|286.28|283.48|286.76|283.96|286.76|283.96|286.28|283.48|0
1652252430000|2022-05-11 07:00:30|286.85|284.05|286.95|284.15|287.04|284.24|286.85|284.05|0
1652252440000|2022-05-11 07:00:40|286.66|283.86|286.47|283.67|286.66|283.86|286.47|283.67|0
1652252450000|2022-05-11 07:00:50|286.1|283.3|286.47|283.67|286.47|283.67|286.1|283.3|0
1652252460000|2022-05-11 07:01:00|286.28|283.48|286.66|283.86|286.66|283.86|286.28|283.48|0
1652252470000|2022-05-11 07:01:10|286.76|283.96|287.04|284.24|287.04|284.24|286.66|283.86|0
1652252480000|2022-05-11 07:01:20|287.41|284.61|287.6|284.8|287.6|284.8|287.41|284.61|0
1652252490000|2022-05-11 07:01:30|287.7|284.9|288.83|286.03|288.92|286.12|287.7|284.9|0
1652252500000|2022-05-11 07:01:40|288.17|285.37|288.55|285.75|288.55|285.75|288.17|285.37|0
1652252510000|2022-05-11 07:01:50|288.36|285.56|287.98|285.18|288.36|285.56|287.98|285.18|0
1652252520000|2022-05-11 07:02:00|288.36|285.56|289.21|286.41|289.21|286.41|288.36|285.56|0
1652252530000|2022-05-11 07:02:10|288.92|286.12|288.27|285.47|288.92|286.12|288.27|285.47|0
1652252540000|2022-05-11 07:02:20|287.98|285.18|287.6|284.8|287.98|285.18|287.6|284.8|0
1652252550000|2022-05-11 07:02:30|287.51|284.71|287.41|284.61|287.6|284.8|287.41|284.61|0
1652252560000|2022-05-11 07:02:40|287.13|284.33|287.04|284.24|287.13|284.33|287.04|284.24|0
1652252570000|2022-05-11 07:02:50|286.38|283.58|286.47|283.67|286.57|283.77|286.19|283.39|0
1652252580000|2022-05-11 07:03:00|286.85|284.05|287.22|284.42|287.22|284.42|286.85|284.05|0
1652252590000|2022-05-11 07:03:10|287.6|284.8|288.26|285.46|288.36|285.56|287.6|284.8|0
1652252600000|2022-05-11 07:03:20|288.36|285.56|288.45|285.65|288.45|285.65|288.17|285.37|0
1652252610000|2022-05-11 07:03:30|288.17|285.37|287.98|285.18|288.17|285.37|287.79|284.99|0
1652252620000|2022-05-11 07:03:40|287.79|284.99|287.03|284.23|287.79|284.99|287.03|284.23|0
1652252630000|2022-05-11 07:03:50|286.94|284.14|286.76|283.96|286.94|284.14|286.76|283.96|0
1652252640000|2022-05-11 07:04:00|286.85|284.05|287.22|284.42|287.51|284.71|286.85|284.05|0
1652252650000|2022-05-11 07:04:10|287.41|284.61|286.76|283.96|287.41|284.61|286.76|283.96|0
1652252660000|2022-05-11 07:04:20|286.85|284.05|287.13|284.33|287.32|284.52|286.85|284.05|0
1652252670000|2022-05-11 07:04:30|287.03|284.23|287.6|284.8|287.6|284.8|287.03|284.23|0
1652252680000|2022-05-11 07:04:40|287.7|284.9|287.79|284.99|287.89|285.09|287.7|284.9|0
1652252690000|2022-05-11 07:04:50|287.98|285.18|287.7|284.9|287.98|285.18|287.6|284.8|0
1652252700000|2022-05-11 07:05:00|287.96|285.56|288.34|285.94|288.34|285.94|287.96|285.56|0
1652252710000|2022-05-11 07:05:10|287.87|285.47|287.21|284.81|287.96|285.56|287.21|284.81|0
1652252720000|2022-05-11 07:05:20|287.4|285|286.93|284.53|287.59|285.19|286.93|284.53|0
1652252730000|2022-05-11 07:05:30|286.83|284.43|286.46|284.06|286.93|284.53|286.46|284.06|0
1652252740000|2022-05-11 07:05:40|286.74|284.34|286.27|283.87|286.74|284.34|286.27|283.87|0
1652252750000|2022-05-11 07:05:50|286.37|283.97|286.64|284.24|286.83|284.43|286.37|283.97|0
1652252760000|2022-05-11 07:06:00|287.4|285|287.96|285.56|288.15|285.75|287.4|285|0
1652252770000|2022-05-11 07:06:10|287.5|285.1|287.96|285.56|287.96|285.56|287.5|285.1|0
1652252780000|2022-05-11 07:06:20|287.78|285.38|287.68|285.28|287.78|285.38|287.5|285.1|0
1652252790000|2022-05-11 07:06:30|287.87|285.47|287.96|285.56|288.15|285.75|287.87|285.47|0
1652252800000|2022-05-11 07:06:40|288.53|286.13|288.63|286.23|288.63|286.23|288.25|285.85|0
1652252810000|2022-05-11 07:06:50|288.72|286.32|288.82|286.42|288.82|286.42|288.63|286.23|0
1652252820000|2022-05-11 07:07:00|288.72|286.32|288.72|286.32|288.72|286.32|288.72|286.32|0
1652252830000|2022-05-11 07:07:10|287.96|285.56|287.77|285.37|287.96|285.56|287.59|285.19|0
1652252840000|2022-05-11 07:07:20|287.68|285.28|287.02|284.62|287.68|285.28|287.02|284.62|0
1652252850000|2022-05-11 07:07:30|286.83|284.43|286.55|284.15|286.83|284.43|286.55|284.15|0
1652252860000|2022-05-11 07:07:40|286.64|284.24|286.74|284.34|286.74|284.34|286.36|283.96|0
1652252870000|2022-05-11 07:07:50|287.4|285|287.21|284.81|287.4|285|287.21|284.81|0
1652252880000|2022-05-11 07:08:00|287.02|284.62|286.83|284.43|287.02|284.62|286.83|284.43|0
1652252890000|2022-05-11 07:08:10|287.02|284.62|286.45|284.05|287.02|284.62|286.45|284.05|0
1652252900000|2022-05-11 07:08:20|286.27|283.87|286.27|283.87|286.55|284.15|286.27|283.87|0
1652252910000|2022-05-11 07:08:30|286.08|283.68|286.08|283.68|286.08|283.68|286.08|283.68|0
1652252920000|2022-05-11 07:08:40|286.27|283.87|286.17|283.77|286.27|283.87|286.08|283.68|0
1652252930000|2022-05-11 07:08:50|285.89|283.49|285.23|282.83|285.89|283.49|285.05|282.65|0
1652252940000|2022-05-11 07:09:00|285.61|283.21|285.14|282.74|285.61|283.21|285.05|282.65|0
1652252950000|2022-05-11 07:09:10|284.76|282.36|284.95|282.55|284.95|282.55|284.67|282.27|0
1652252960000|2022-05-11 07:09:20|284.57|282.17|284.11|281.71|284.57|282.17|284.11|281.71|0
1652252970000|2022-05-11 07:09:30|284.39|281.99|284.67|282.27|284.67|282.27|284.39|281.99|0
1652252980000|2022-05-11 07:09:40|284.57|282.17|284.2|281.8|284.57|282.17|284.11|281.71|0
1652252990000|2022-05-11 07:09:50|284.39|281.99|284.67|282.27|284.67|282.27|284.39|281.99|0
1652253000000|2022-05-11 07:10:00|285.42|283.02|285.8|283.4|285.8|283.4|285.42|283.02|0
1652253010000|2022-05-11 07:10:10|285.99|283.59|286.64|284.24|286.64|284.24|285.89|283.49|0
1652253020000|2022-05-11 07:10:20|286.83|284.43|287.21|284.81|287.39|284.99|286.83|284.43|0
1652253030000|2022-05-11 07:10:30|287.11|284.71|286.26|283.86|287.11|284.71|286.26|283.86|0
1652253040000|2022-05-11 07:10:40|286.36|283.96|285.51|283.11|286.36|283.96|285.51|283.11|0
1652253050000|2022-05-11 07:10:50|285.04|282.64|284.76|282.36|285.04|282.64|284.38|281.98|0
1652253060000|2022-05-11 07:11:00|284.67|282.27|284.95|282.55|284.95|282.55|284.67|282.27|0
1652253070000|2022-05-11 07:11:10|285.32|282.92|285.32|282.92|285.7|283.3|285.32|282.92|0
1652253080000|2022-05-11 07:11:20|285.7|283.3|286.45|284.05|286.45|284.05|285.7|283.3|0
1652253090000|2022-05-11 07:11:30|286.55|284.15|286.55|284.15|287.02|284.62|286.55|284.15|0
1652253100000|2022-05-11 07:11:40|286.45|284.05|285.89|283.49|286.45|284.05|285.89|283.49|0
1652253110000|2022-05-11 07:11:50|285.98|283.58|285.7|283.3|286.17|283.77|285.7|283.3|0
1652253120000|2022-05-11 07:12:00|285.42|283.02|286.26|283.86|286.26|283.86|285.42|283.02|0
1652253130000|2022-05-11 07:12:10|286.17|283.77|286.07|283.67|286.17|283.77|285.8|283.4|0
1652253140000|2022-05-11 07:12:20|286.26|283.86|285.8|283.4|286.26|283.86|285.8|283.4|0
1652253150000|2022-05-11 07:12:30|285.89|283.49|286.26|283.86|286.26|283.86|285.89|283.49|0
1652253160000|2022-05-11 07:12:40|286.17|283.77|286.36|283.96|286.36|283.96|286.17|283.77|0
1652253170000|2022-05-11 07:12:50|286.45|284.05|286.83|284.43|286.83|284.43|286.45|284.05|0
1652253180000|2022-05-11 07:13:00|286.92|284.52|288.15|285.75|288.15|285.75|286.92|284.52|0
1652253190000|2022-05-11 07:13:10|288.24|285.84|287.77|285.37|288.33|285.93|287.77|285.37|0
1652253200000|2022-05-11 07:13:20|287.49|285.09|287.87|285.47|287.87|285.47|287.39|284.99|0
1652253210000|2022-05-11 07:13:30|287.77|285.37|287.77|285.37|287.77|285.37|287.77|285.37|0
1652253220000|2022-05-11 07:13:40|287.96|285.56|287.77|285.37|288.24|285.84|287.77|285.37|0
1652253230000|2022-05-11 07:13:50|288.43|286.03|288.71|286.31|288.9|286.5|288.43|286.03|0
1652253240000|2022-05-11 07:14:00|288.81|286.41|288.62|286.22|288.81|286.41|288.62|286.22|0
1652253250000|2022-05-11 07:14:10|288.43|286.03|288.52|286.12|288.62|286.22|288.43|286.03|0
1652253260000|2022-05-11 07:14:20|288.62|286.22|288.33|285.93|288.62|286.22|288.14|285.74|0
1652253270000|2022-05-11 07:14:30|288.43|286.03|288.14|285.74|288.43|286.03|288.14|285.74|0
1652253280000|2022-05-11 07:14:40|287.87|285.47|287.96|285.56|287.96|285.56|287.77|285.37|0
1652253290000|2022-05-11 07:14:50|288.14|285.74|288.71|286.31|288.71|286.31|288.14|285.74|0
1652253300000|2022-05-11 07:15:00|288.9|286.5|289.85|287.45|289.85|287.45|288.9|286.5|0
1652253310000|2022-05-11 07:15:10|290.41|288.01|290.41|288.01|290.6|288.2|290.41|288.01|0
1652253320000|2022-05-11 07:15:20|290.51|288.11|290.79|288.39|290.79|288.39|290.51|288.11|0
1652253330000|2022-05-11 07:15:30|290.89|288.49|291.36|288.96|291.36|288.96|290.79|288.39|0
1652253340000|2022-05-11 07:15:40|291.27|288.87|290.98|288.58|291.27|288.87|290.98|288.58|0
1652253350000|2022-05-11 07:15:50|291.08|288.68|291.55|289.15|291.65|289.25|291.08|288.68|0
1652253360000|2022-05-11 07:16:00|291.46|289.06|291.74|289.34|291.74|289.34|291.46|289.06|0
1652253370000|2022-05-11 07:16:10|291.55|289.15|291.65|289.25|291.65|289.25|291.55|289.15|0
1652253380000|2022-05-11 07:16:20|291.74|289.34|292.12|289.72|292.12|289.72|291.74|289.34|0
1652253390000|2022-05-11 07:16:30|292.22|289.82|292.12|289.72|292.22|289.82|292.12|289.72|0
1652253400000|2022-05-11 07:16:40|291.74|289.34|292.12|289.72|292.31|289.91|291.74|289.34|0
1652253410000|2022-05-11 07:16:50|291.93|289.53|291.93|289.53|292.12|289.72|291.55|289.15|0
1652253420000|2022-05-11 07:17:00|291.84|289.44|290.6|288.2|291.84|289.44|290.6|288.2|0
1652253430000|2022-05-11 07:17:10|290.51|288.11|290.6|288.2|290.98|288.58|290.51|288.11|0
1652253440000|2022-05-11 07:17:20|290.41|288.01|289.94|287.54|290.41|288.01|289.75|287.35|0
1652253450000|2022-05-11 07:17:30|289.84|287.44|290.41|288.01|290.51|288.11|289.84|287.44|0
1652253460000|2022-05-11 07:17:40|290.6|288.2|290.41|288.01|290.7|288.3|290.41|288.01|0
1652253470000|2022-05-11 07:17:50|290.6|288.2|291.65|289.25|291.65|289.25|290.6|288.2|0
1652253480000|2022-05-11 07:18:00|291.27|288.87|292.22|289.82|292.22|289.82|291.27|288.87|0
1652253490000|2022-05-11 07:18:10|292.03|289.63|291.17|288.77|292.03|289.63|291.17|288.77|0
1652253500000|2022-05-11 07:18:20|291.55|289.15|292.22|289.82|292.22|289.82|291.55|289.15|0
1652253510000|2022-05-11 07:18:30|292.12|289.72|292.03|289.63|292.12|289.72|292.03|289.63|0
1652253520000|2022-05-11 07:18:40|291.74|289.34|291.27|288.87|291.74|289.34|291.27|288.87|0
1652253530000|2022-05-11 07:18:50|290.89|288.49|291.84|289.44|291.84|289.44|290.89|288.49|0
1652253540000|2022-05-11 07:19:00|291.93|289.53|291.17|288.77|291.93|289.53|291.17|288.77|0
1652253550000|2022-05-11 07:19:10|291.08|288.68|291.36|288.96|291.36|288.96|290.79|288.39|0
1652253560000|2022-05-11 07:19:20|290.98|288.58|290.79|288.39|290.98|288.58|290.79|288.39|0
1652253570000|2022-05-11 07:19:30|291.08|288.68|291.46|289.06|291.46|289.06|291.08|288.68|0
1652253580000|2022-05-11 07:19:40|290.98|288.58|290.98|288.58|290.98|288.58|290.79|288.39|0
1652253590000|2022-05-11 07:19:50|290.6|288.2|289.75|287.35|290.6|288.2|289.75|287.35|0
1652253600000|2022-05-11 07:20:00|289.27|286.87|289.84|287.44|289.84|287.44|289.27|286.87|0
1652253610000|2022-05-11 07:20:10|289.65|287.25|289.65|287.25|289.94|287.54|289.65|287.25|0
1652253620000|2022-05-11 07:20:20|289.46|287.06|288.89|286.49|289.46|287.06|288.89|286.49|0
1652253630000|2022-05-11 07:20:30|288.62|286.22|287.48|285.08|288.62|286.22|287.48|285.08|0
1652253640000|2022-05-11 07:20:40|287.76|285.36|286.16|283.76|287.76|285.36|286.16|283.76|0
1652253650000|2022-05-11 07:20:50|286.07|283.67|286.16|283.76|286.16|283.76|286.07|283.67|0
1652253660000|2022-05-11 07:21:00|286.44|284.04|286.07|283.67|286.44|284.04|286.07|283.67|0
1652253670000|2022-05-11 07:21:10|285.88|283.48|286.16|283.76|286.44|284.04|285.88|283.48|0
1652253680000|2022-05-11 07:21:20|286.07|283.67|286.44|284.04|286.44|284.04|286.07|283.67|0
1652253690000|2022-05-11 07:21:30|286.63|284.23|286.73|284.33|286.82|284.42|286.63|284.23|0
1652253700000|2022-05-11 07:21:40|286.82|284.42|287.1|284.7|287.1|284.7|286.82|284.42|0
1652253710000|2022-05-11 07:21:50|286.82|284.42|287.01|284.61|287.01|284.61|286.82|284.42|0
1652253720000|2022-05-11 07:22:00|286.92|284.52|285.97|283.57|286.92|284.52|285.97|283.57|0
1652253730000|2022-05-11 07:22:10|285.88|283.48|285.79|283.39|285.97|283.57|285.79|283.39|0
1652253740000|2022-05-11 07:22:20|285.6|283.2|285.79|283.39|285.88|283.48|285.6|283.2|0
1652253760000|2022-05-11 07:22:40|285.88|283.48|285.97|283.57|285.97|283.57|285.6|283.2|0
1652253770000|2022-05-11 07:22:50|285.79|283.39|287.1|284.7|287.1|284.7|285.79|283.39|0
1652253780000|2022-05-11 07:23:00|287.19|284.79|287.38|284.98|287.57|285.17|287.19|284.79|0
1652253790000|2022-05-11 07:23:10|287.19|284.79|287.19|284.79|287.19|284.79|286.73|284.33|0
1652253800000|2022-05-11 07:23:20|287.1|284.7|287.1|284.7|287.1|284.7|287|284.6|0
1652253810000|2022-05-11 07:23:30|287|284.6|287.1|284.7|287.1|284.7|286.73|284.33|0
1652253820000|2022-05-11 07:23:40|287|284.6|286.63|284.23|287|284.6|286.63|284.23|0
1652253830000|2022-05-11 07:23:50|286.73|284.33|287.29|284.89|287.29|284.89|286.73|284.33|0
